date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-06-02 12:50:00,6.62,6.62,6.62,6.62,1500.0,6.3167,6.3167,6.3167,6.3167,1500.0
2017-06-02 12:55:00,6.62,6.62,6.61,6.61,6000.0,6.3167,6.3167,6.3071,6.3071,6000.0
2017-06-02 13:00:00,6.61,6.62,6.61,6.62,3000.0,6.3071,6.3167,6.3071,6.3167,3000.0
2017-06-02 13:05:00,6.62,6.62,6.61,6.61,3000.0,6.3167,6.3167,6.3071,6.3071,3000.0
2017-06-02 13:10:00,6.62,6.63,6.62,6.63,3000.0,6.3167,6.3262,6.3167,6.3262,3000.0
2017-06-02 13:15:00,6.62,6.62,6.62,6.62,1500.0,6.3167,6.3167,6.3167,6.3167,1500.0
2017-06-02 13:20:00,6.62,6.62,6.62,6.62,0.0,6.3167,6.3167,6.3167,6.3167,0.0
2017-06-02 13:25:00,6.63,6.63,6.63,6.63,6000.0,6.3262,6.3262,6.3262,6.3262,6000.0
2017-06-02 13:30:00,6.64,6.64,6.64,6.64,7500.0,6.3358,6.3358,6.3358,6.3358,7500.0
2017-06-02 13:35:00,6.65,6.65,6.64,6.64,35205.0,6.3453,6.3453,6.3358,6.3358,35205.0
2017-06-02 13:40:00,6.64,6.64,6.64,6.64,1500.0,6.3358,6.3358,6.3358,6.3358,1500.0
2017-06-02 13:45:00,6.64,6.65,6.64,6.65,3000.0,6.3358,6.3453,6.3358,6.3453,3000.0
2017-06-02 13:50:00,6.65,6.65,6.65,6.65,0.0,6.3453,6.3453,6.3453,6.3453,0.0
2017-06-02 13:55:00,6.65,6.65,6.65,6.65,0.0,6.3453,6.3453,6.3453,6.3453,0.0
2017-06-02 14:00:00,6.65,6.65,6.65,6.65,0.0,6.3453,6.3453,6.3453,6.3453,0.0
2017-06-02 14:05:00,6.65,6.65,6.65,6.65,0.0,6.3453,6.3453,6.3453,6.3453,0.0
2017-06-02 14:10:00,6.65,6.66,6.65,6.66,35880.0,6.3453,6.3549,6.3453,6.3549,35880.0
2017-06-02 14:15:00,6.66,6.68,6.66,6.67,68865.0,6.3549,6.3739,6.3549,6.3644,68865.0
2017-06-02 14:20:00,6.68,6.69,6.68,6.69,34500.0,6.3739,6.3835,6.3739,6.3835,34500.0
2017-06-02 14:25:00,6.69,6.69,6.68,6.68,21000.0,6.3835,6.3835,6.3739,6.3739,21000.0
2017-06-02 14:30:00,6.68,6.68,6.67,6.67,6000.0,6.3739,6.3739,6.3644,6.3644,6000.0
2017-06-02 14:35:00,6.67,6.67,6.67,6.67,0.0,6.3644,6.3644,6.3644,6.3644,0.0
2017-06-02 14:40:00,6.67,6.67,6.67,6.67,0.0,6.3644,6.3644,6.3644,6.3644,0.0
2017-06-02 14:45:00,6.67,6.67,6.67,6.67,0.0,6.3644,6.3644,6.3644,6.3644,0.0
2017-06-02 14:50:00,6.68,6.68,6.68,6.68,3000.0,6.3739,6.3739,6.3739,6.3739,3000.0
2017-06-02 14:55:00,6.66,6.66,6.66,6.66,3000.0,6.3549,6.3549,6.3549,6.3549,3000.0
2017-06-02 15:00:00,6.66,6.66,6.66,6.66,9000.0,6.3549,6.3549,6.3549,6.3549,9000.0
2017-06-02 15:05:00,6.66,6.66,6.66,6.66,0.0,6.3549,6.3549,6.3549,6.3549,0.0
2017-06-02 15:10:00,6.66,6.66,6.66,6.66,0.0,6.3549,6.3549,6.3549,6.3549,0.0
2017-06-02 15:15:00,6.65,6.65,6.65,6.65,3000.0,6.3453,6.3453,6.3453,6.3453,3000.0
2017-06-02 15:20:00,6.67,6.67,6.67,6.67,1500.0,6.3644,6.3644,6.3644,6.3644,1500.0
2017-06-02 15:25:00,6.67,6.67,6.67,6.67,0.0,6.3644,6.3644,6.3644,6.3644,0.0
2017-06-02 15:30:00,6.68,6.68,6.67,6.67,6045.0,6.3739,6.3739,6.3644,6.3644,6045.0
2017-06-02 15:35:00,6.68,6.68,6.68,6.68,1500.0,6.3739,6.3739,6.3739,6.3739,1500.0
2017-06-02 15:40:00,6.68,6.68,6.66,6.66,8250.0,6.3739,6.3739,6.3549,6.3549,8250.0
2017-06-02 15:45:00,6.66,6.66,6.65,6.65,6210.0,6.3549,6.3549,6.3453,6.3453,6210.0
2017-06-02 15:50:00,6.65,6.66,6.65,6.66,16815.0,6.3453,6.3549,6.3453,6.3549,16815.0
2017-06-02 15:55:00,6.66,6.67,6.65,6.66,34500.0,6.3549,6.3644,6.3453,6.3549,34500.0
2017-06-05 09:30:00,6.67,6.68,6.66,6.66,84435.0,6.3644,6.3739,6.3549,6.3549,84435.0
2017-06-05 09:35:00,6.69,6.79,6.69,6.79,40560.0,6.3835,6.4789,6.3835,6.4789,40560.0
2017-06-05 09:40:00,6.78,6.81,6.78,6.8,24240.0,6.4694,6.498,6.4694,6.4884,24240.0
2017-06-05 09:45:00,6.78,6.8,6.78,6.79,34170.0,6.4694,6.4884,6.4694,6.4789,34170.0
2017-06-05 09:50:00,6.76,6.77,6.76,6.76,10500.0,6.4503,6.4598,6.4503,6.4503,10500.0
2017-06-05 09:55:00,6.76,6.77,6.75,6.76,30525.0,6.4503,6.4598,6.4407,6.4503,30525.0
2017-06-05 10:00:00,6.75,6.75,6.75,6.75,1500.0,6.4407,6.4407,6.4407,6.4407,1500.0
2017-06-05 10:05:00,6.75,6.78,6.75,6.78,4500.0,6.4407,6.4694,6.4407,6.4694,4500.0
2017-06-05 10:10:00,6.78,6.8,6.78,6.8,7650.0,6.4694,6.4884,6.4694,6.4884,7650.0
2017-06-05 10:15:00,6.8,6.8,6.8,6.8,1500.0,6.4884,6.4884,6.4884,6.4884,1500.0
2017-06-05 10:20:00,6.79,6.81,6.79,6.81,7500.0,6.4789,6.498,6.4789,6.498,7500.0
2017-06-05 10:25:00,6.82,6.82,6.81,6.82,7500.0,6.5075,6.5075,6.498,6.5075,7500.0
2017-06-05 10:30:00,6.82,6.82,6.8,6.8,9420.0,6.5075,6.5075,6.4884,6.4884,9420.0
2017-06-05 10:35:00,6.8,6.8,6.78,6.78,22500.0,6.4884,6.4884,6.4694,6.4694,22500.0
2017-06-05 10:40:00,6.8,6.8,6.79,6.79,12000.0,6.4884,6.4884,6.4789,6.4789,12000.0
2017-06-05 10:45:00,6.78,6.79,6.78,6.79,6000.0,6.4694,6.4789,6.4694,6.4789,6000.0
2017-06-05 10:50:00,6.77,6.77,6.76,6.76,48000.0,6.4598,6.4598,6.4503,6.4503,48000.0
2017-06-05 10:55:00,6.76,6.77,6.75,6.75,14850.0,6.4503,6.4598,6.4407,6.4407,14850.0
2017-06-05 11:00:00,6.75,6.75,6.75,6.75,3000.0,6.4407,6.4407,6.4407,6.4407,3000.0
2017-06-05 11:05:00,6.77,6.78,6.77,6.78,13545.0,6.4598,6.4694,6.4598,6.4694,13545.0
2017-06-05 11:10:00,6.78,6.78,6.78,6.78,1500.0,6.4694,6.4694,6.4694,6.4694,1500.0
2017-06-05 11:15:00,6.78,6.78,6.78,6.78,1500.0,6.4694,6.4694,6.4694,6.4694,1500.0
2017-06-05 11:20:00,6.76,6.76,6.76,6.76,1500.0,6.4503,6.4503,6.4503,6.4503,1500.0
2017-06-05 11:25:00,6.74,6.75,6.74,6.75,21435.0,6.4312,6.4407,6.4312,6.4407,21435.0
2017-06-05 11:30:00,6.73,6.74,6.73,6.73,19170.0,6.4217,6.4312,6.4217,6.4217,19170.0
2017-06-05 11:35:00,6.74,6.74,6.74,6.74,1500.0,6.4312,6.4312,6.4312,6.4312,1500.0
2017-06-05 11:40:00,6.73,6.74,6.73,6.74,3000.0,6.4217,6.4312,6.4217,6.4312,3000.0
2017-06-05 11:45:00,6.73,6.73,6.72,6.72,6000.0,6.4217,6.4217,6.4121,6.4121,6000.0
2017-06-05 11:50:00,6.71,6.71,6.67,6.68,37530.0,6.4026,6.4026,6.3644,6.3739,37530.0
2017-06-05 11:55:00,6.71,6.71,6.71,6.71,10500.0,6.4026,6.4026,6.4026,6.4026,10500.0
2017-06-05 12:00:00,6.71,6.72,6.71,6.72,5835.0,6.4026,6.4121,6.4026,6.4121,5835.0
2017-06-05 12:05:00,6.69,6.69,6.69,6.69,1500.0,6.3835,6.3835,6.3835,6.3835,1500.0
2017-06-05 12:10:00,6.69,6.69,6.69,6.69,0.0,6.3835,6.3835,6.3835,6.3835,0.0
2017-06-05 12:15:00,6.69,6.69,6.69,6.69,0.0,6.3835,6.3835,6.3835,6.3835,0.0
2017-06-05 12:20:00,6.69,6.69,6.69,6.69,0.0,6.3835,6.3835,6.3835,6.3835,0.0
2017-06-05 12:25:00,6.69,6.69,6.69,6.69,0.0,6.3835,6.3835,6.3835,6.3835,0.0
2017-06-05 12:30:00,6.69,6.69,6.69,6.69,0.0,6.3835,6.3835,6.3835,6.3835,0.0
2017-06-05 12:35:00,6.69,6.69,6.69,6.69,0.0,6.3835,6.3835,6.3835,6.3835,0.0
2017-06-05 12:40:00,6.73,6.73,6.73,6.73,4500.0,6.4217,6.4217,6.4217,6.4217,4500.0
2017-06-05 12:45:00,6.73,6.73,6.73,6.73,1500.0,6.4217,6.4217,6.4217,6.4217,1500.0
2017-06-05 12:50:00,6.73,6.73,6.73,6.73,0.0,6.4217,6.4217,6.4217,6.4217,0.0
2017-06-05 12:55:00,6.72,6.72,6.72,6.72,3000.0,6.4121,6.4121,6.4121,6.4121,3000.0
2017-06-05 13:00:00,6.71,6.71,6.71,6.71,1500.0,6.4026,6.4026,6.4026,6.4026,1500.0
2017-06-05 13:05:00,6.72,6.72,6.72,6.72,3000.0,6.4121,6.4121,6.4121,6.4121,3000.0
2017-06-05 13:10:00,6.72,6.72,6.72,6.72,1500.0,6.4121,6.4121,6.4121,6.4121,1500.0
2017-06-05 13:15:00,6.72,6.72,6.71,6.72,16500.0,6.4121,6.4121,6.4026,6.4121,16500.0
2017-06-05 13:20:00,6.71,6.71,6.71,6.71,1500.0,6.4026,6.4026,6.4026,6.4026,1500.0
2017-06-05 13:25:00,6.71,6.71,6.71,6.71,0.0,6.4026,6.4026,6.4026,6.4026,0.0
2017-06-05 13:30:00,6.71,6.71,6.71,6.71,3000.0,6.4026,6.4026,6.4026,6.4026,3000.0
2017-06-05 13:35:00,6.69,6.69,6.69,6.69,6000.0,6.3835,6.3835,6.3835,6.3835,6000.0
2017-06-05 13:40:00,6.69,6.69,6.69,6.69,0.0,6.3835,6.3835,6.3835,6.3835,0.0
2017-06-05 13:45:00,6.69,6.69,6.69,6.69,0.0,6.3835,6.3835,6.3835,6.3835,0.0
2017-06-05 13:50:00,6.72,6.72,6.72,6.72,1500.0,6.4121,6.4121,6.4121,6.4121,1500.0
2017-06-05 13:55:00,6.71,6.72,6.71,6.72,6000.0,6.4026,6.4121,6.4026,6.4121,6000.0
2017-06-05 14:00:00,6.72,6.72,6.71,6.71,7500.0,6.4121,6.4121,6.4026,6.4026,7500.0
2017-06-05 14:05:00,6.71,6.71,6.71,6.71,0.0,6.4026,6.4026,6.4026,6.4026,0.0
2017-06-05 14:10:00,6.72,6.72,6.72,6.72,1500.0,6.4121,6.4121,6.4121,6.4121,1500.0
2017-06-05 14:15:00,6.71,6.71,6.71,6.71,1500.0,6.4026,6.4026,6.4026,6.4026,1500.0
2017-06-05 14:20:00,6.71,6.72,6.71,6.72,4500.0,6.4026,6.4121,6.4026,6.4121,4500.0
2017-06-05 14:25:00,6.72,6.72,6.72,6.72,1500.0,6.4121,6.4121,6.4121,6.4121,1500.0
2017-06-05 14:30:00,6.73,6.73,6.73,6.73,3000.0,6.4217,6.4217,6.4217,6.4217,3000.0
2017-06-05 14:35:00,6.74,6.74,6.74,6.74,1500.0,6.4312,6.4312,6.4312,6.4312,1500.0
2017-06-05 14:40:00,6.74,6.74,6.73,6.73,6000.0,6.4312,6.4312,6.4217,6.4217,6000.0
2017-06-05 14:45:00,6.73,6.73,6.73,6.73,3000.0,6.4217,6.4217,6.4217,6.4217,3000.0
2017-06-05 14:50:00,6.73,6.73,6.73,6.73,0.0,6.4217,6.4217,6.4217,6.4217,0.0
2017-06-05 14:55:00,6.73,6.73,6.73,6.73,4500.0,6.4217,6.4217,6.4217,6.4217,4500.0
2017-06-05 15:00:00,6.72,6.72,6.72,6.72,6000.0,6.4121,6.4121,6.4121,6.4121,6000.0
2017-06-05 15:05:00,6.72,6.72,6.72,6.72,0.0,6.4121,6.4121,6.4121,6.4121,0.0
2017-06-05 15:10:00,6.72,6.72,6.72,6.72,9750.0,6.4121,6.4121,6.4121,6.4121,9750.0
2017-06-05 15:15:00,6.71,6.71,6.7,6.7,22515.0,6.4026,6.4026,6.393,6.393,22515.0
2017-06-05 15:20:00,6.7,6.7,6.7,6.7,7500.0,6.393,6.393,6.393,6.393,7500.0
2017-06-05 15:25:00,6.71,6.71,6.71,6.71,7500.0,6.4026,6.4026,6.4026,6.4026,7500.0
2017-06-05 15:30:00,6.71,6.71,6.71,6.71,4500.0,6.4026,6.4026,6.4026,6.4026,4500.0
2017-06-05 15:35:00,6.74,6.74,6.73,6.73,4500.0,6.4312,6.4312,6.4217,6.4217,4500.0
2017-06-05 15:40:00,6.73,6.73,6.72,6.72,9000.0,6.4217,6.4217,6.4121,6.4121,9000.0
2017-06-05 15:45:00,6.72,6.72,6.72,6.72,1500.0,6.4121,6.4121,6.4121,6.4121,1500.0
2017-06-05 15:50:00,6.71,6.72,6.71,6.72,3300.0,6.4026,6.4121,6.4026,6.4121,3300.0
2017-06-05 15:55:00,6.73,6.73,6.72,6.72,27795.0,6.4217,6.4217,6.4121,6.4121,27795.0
2017-06-06 09:30:00,6.63,6.73,6.63,6.73,102105.0,6.3262,6.4217,6.3262,6.4217,102105.0
2017-06-06 09:35:00,6.71,6.73,6.71,6.73,15810.0,6.4026,6.4217,6.4026,6.4217,15810.0
2017-06-06 09:40:00,6.74,6.78,6.72,6.77,52575.0,6.4312,6.4694,6.4121,6.4598,52575.0
2017-06-06 09:45:00,6.76,6.79,6.76,6.79,48750.0,6.4503,6.4789,6.4503,6.4789,48750.0
2017-06-06 09:50:00,6.79,6.8,6.76,6.8,41700.0,6.4789,6.4884,6.4503,6.4884,41700.0
2017-06-06 09:55:00,6.8,6.82,6.8,6.82,48405.0,6.4884,6.5075,6.4884,6.5075,48405.0
2017-06-06 10:00:00,6.81,6.82,6.8,6.81,16125.0,6.498,6.5075,6.4884,6.498,16125.0
2017-06-06 10:05:00,6.82,6.82,6.82,6.82,7500.0,6.5075,6.5075,6.5075,6.5075,7500.0
2017-06-06 10:10:00,6.82,6.84,6.82,6.84,13500.0,6.5075,6.5266,6.5075,6.5266,13500.0
2017-06-06 10:15:00,6.84,6.86,6.84,6.85,14085.0,6.5266,6.5457,6.5266,6.5362,14085.0
2017-06-06 10:20:00,6.85,6.85,6.85,6.85,1500.0,6.5362,6.5362,6.5362,6.5362,1500.0
2017-06-06 10:25:00,6.87,6.89,6.87,6.89,6000.0,6.5552,6.5743,6.5552,6.5743,6000.0
2017-06-06 10:30:00,6.9,6.92,6.9,6.91,4995.0,6.5839,6.6029,6.5839,6.5934,4995.0
2017-06-06 10:35:00,6.9,6.9,6.9,6.9,1500.0,6.5839,6.5839,6.5839,6.5839,1500.0
2017-06-06 10:40:00,6.9,6.91,6.89,6.91,14550.0,6.5839,6.5934,6.5743,6.5934,14550.0
2017-06-06 10:45:00,6.91,6.91,6.91,6.91,3000.0,6.5934,6.5934,6.5934,6.5934,3000.0
2017-06-06 10:50:00,6.92,6.92,6.91,6.91,19500.0,6.6029,6.6029,6.5934,6.5934,19500.0
2017-06-06 10:55:00,6.89,6.9,6.89,6.9,4500.0,6.5743,6.5839,6.5743,6.5839,4500.0
2017-06-06 11:00:00,6.88,6.88,6.88,6.88,11250.0,6.5648,6.5648,6.5648,6.5648,11250.0
2017-06-06 11:05:00,6.88,6.88,6.88,6.88,0.0,6.5648,6.5648,6.5648,6.5648,0.0
2017-06-06 11:10:00,6.86,6.88,6.86,6.88,4500.0,6.5457,6.5648,6.5457,6.5648,4500.0
2017-06-06 11:15:00,6.89,6.89,6.85,6.87,6000.0,6.5743,6.5743,6.5362,6.5552,6000.0
2017-06-06 11:20:00,6.86,6.88,6.86,6.88,36630.0,6.5457,6.5648,6.5457,6.5648,36630.0
2017-06-06 11:25:00,6.89,6.89,6.86,6.87,15000.0,6.5743,6.5743,6.5457,6.5552,15000.0
2017-06-06 11:30:00,6.86,6.87,6.85,6.85,13125.0,6.5457,6.5552,6.5362,6.5362,13125.0
2017-06-06 11:35:00,6.85,6.86,6.85,6.86,6000.0,6.5362,6.5457,6.5362,6.5457,6000.0
2017-06-06 11:40:00,6.86,6.87,6.86,6.87,6135.0,6.5457,6.5552,6.5457,6.5552,6135.0
2017-06-06 11:45:00,6.87,6.87,6.87,6.87,6000.0,6.5552,6.5552,6.5552,6.5552,6000.0
2017-06-06 11:50:00,6.87,6.88,6.87,6.88,6750.0,6.5552,6.5648,6.5552,6.5648,6750.0
2017-06-06 11:55:00,6.87,6.87,6.87,6.87,4500.0,6.5552,6.5552,6.5552,6.5552,4500.0
2017-06-06 12:00:00,6.9,6.9,6.89,6.9,22500.0,6.5839,6.5839,6.5743,6.5839,22500.0
2017-06-06 12:05:00,6.89,6.9,6.89,6.89,7500.0,6.5743,6.5839,6.5743,6.5743,7500.0
2017-06-06 12:10:00,6.87,6.87,6.87,6.87,23325.0,6.5552,6.5552,6.5552,6.5552,23325.0
2017-06-06 12:15:00,6.86,6.86,6.86,6.86,1500.0,6.5457,6.5457,6.5457,6.5457,1500.0
2017-06-06 12:20:00,6.86,6.86,6.86,6.86,0.0,6.5457,6.5457,6.5457,6.5457,0.0
2017-06-06 12:25:00,6.85,6.85,6.85,6.85,4500.0,6.5362,6.5362,6.5362,6.5362,4500.0
2017-06-06 12:30:00,6.85,6.85,6.85,6.85,0.0,6.5362,6.5362,6.5362,6.5362,0.0
2017-06-06 12:35:00,6.85,6.85,6.85,6.85,0.0,6.5362,6.5362,6.5362,6.5362,0.0
2017-06-06 12:40:00,6.85,6.85,6.85,6.85,0.0,6.5362,6.5362,6.5362,6.5362,0.0
2017-06-06 12:45:00,6.84,6.84,6.84,6.84,1500.0,6.5266,6.5266,6.5266,6.5266,1500.0
2017-06-06 12:50:00,6.84,6.84,6.84,6.84,0.0,6.5266,6.5266,6.5266,6.5266,0.0
2017-06-06 12:55:00,6.84,6.84,6.84,6.84,0.0,6.5266,6.5266,6.5266,6.5266,0.0
2017-06-06 13:00:00,6.84,6.84,6.84,6.84,0.0,6.5266,6.5266,6.5266,6.5266,0.0
2017-06-06 13:05:00,6.86,6.86,6.86,6.86,1500.0,6.5457,6.5457,6.5457,6.5457,1500.0
2017-06-06 13:10:00,6.84,6.84,6.84,6.84,3000.0,6.5266,6.5266,6.5266,6.5266,3000.0
2017-06-06 13:15:00,6.84,6.85,6.84,6.85,5250.0,6.5266,6.5362,6.5266,6.5362,5250.0
2017-06-06 13:20:00,6.85,6.85,6.85,6.85,0.0,6.5362,6.5362,6.5362,6.5362,0.0
2017-06-06 13:25:00,6.85,6.85,6.85,6.85,0.0,6.5362,6.5362,6.5362,6.5362,0.0
2017-06-06 13:30:00,6.85,6.85,6.85,6.85,0.0,6.5362,6.5362,6.5362,6.5362,0.0
2017-06-06 13:35:00,6.85,6.85,6.85,6.85,0.0,6.5362,6.5362,6.5362,6.5362,0.0
2017-06-06 13:40:00,6.85,6.85,6.85,6.85,0.0,6.5362,6.5362,6.5362,6.5362,0.0
2017-06-06 13:45:00,6.84,6.84,6.84,6.84,1500.0,6.5266,6.5266,6.5266,6.5266,1500.0
2017-06-06 13:50:00,6.84,6.84,6.84,6.84,0.0,6.5266,6.5266,6.5266,6.5266,0.0
2017-06-06 13:55:00,6.83,6.83,6.83,6.83,1500.0,6.5171,6.5171,6.5171,6.5171,1500.0
2017-06-06 14:00:00,6.85,6.85,6.84,6.84,4500.0,6.5362,6.5362,6.5266,6.5266,4500.0
2017-06-06 14:05:00,6.84,6.84,6.84,6.84,0.0,6.5266,6.5266,6.5266,6.5266,0.0
2017-06-06 14:10:00,6.84,6.84,6.84,6.84,0.0,6.5266,6.5266,6.5266,6.5266,0.0
2017-06-06 14:15:00,6.86,6.86,6.86,6.86,7500.0,6.5457,6.5457,6.5457,6.5457,7500.0
2017-06-06 14:20:00,6.86,6.86,6.86,6.86,0.0,6.5457,6.5457,6.5457,6.5457,0.0
2017-06-06 14:25:00,6.86,6.86,6.86,6.86,0.0,6.5457,6.5457,6.5457,6.5457,0.0
2017-06-06 14:30:00,6.87,6.87,6.87,6.87,4275.0,6.5552,6.5552,6.5552,6.5552,4275.0
2017-06-06 14:35:00,6.87,6.87,6.87,6.87,0.0,6.5552,6.5552,6.5552,6.5552,0.0
2017-06-06 14:40:00,6.88,6.88,6.88,6.88,3000.0,6.5648,6.5648,6.5648,6.5648,3000.0
2017-06-06 14:45:00,6.89,6.89,6.89,6.89,4500.0,6.5743,6.5743,6.5743,6.5743,4500.0
2017-06-06 14:50:00,6.89,6.89,6.89,6.89,0.0,6.5743,6.5743,6.5743,6.5743,0.0
2017-06-06 14:55:00,6.89,6.89,6.89,6.89,0.0,6.5743,6.5743,6.5743,6.5743,0.0
2017-06-06 15:00:00,6.89,6.89,6.89,6.89,0.0,6.5743,6.5743,6.5743,6.5743,0.0
2017-06-06 15:05:00,6.88,6.88,6.87,6.87,3000.0,6.5648,6.5648,6.5552,6.5552,3000.0
2017-06-06 15:10:00,6.85,6.85,6.85,6.85,2775.0,6.5362,6.5362,6.5362,6.5362,2775.0
2017-06-06 15:15:00,6.85,6.85,6.85,6.85,0.0,6.5362,6.5362,6.5362,6.5362,0.0
2017-06-06 15:20:00,6.81,6.82,6.81,6.82,6000.0,6.498,6.5075,6.498,6.5075,6000.0
2017-06-06 15:25:00,6.82,6.82,6.8,6.8,10500.0,6.5075,6.5075,6.4884,6.4884,10500.0
2017-06-06 15:30:00,6.79,6.79,6.76,6.76,34500.0,6.4789,6.4789,6.4503,6.4503,34500.0
2017-06-06 15:35:00,6.76,6.8,6.76,6.79,12000.0,6.4503,6.4884,6.4503,6.4789,12000.0
2017-06-06 15:40:00,6.79,6.8,6.78,6.78,18750.0,6.4789,6.4884,6.4694,6.4694,18750.0
2017-06-06 15:45:00,6.78,6.79,6.78,6.79,6750.0,6.4694,6.4789,6.4694,6.4789,6750.0
2017-06-06 15:50:00,6.78,6.79,6.78,6.78,12000.0,6.4694,6.4789,6.4694,6.4694,12000.0
2017-06-06 15:55:00,6.78,6.79,6.78,6.79,19500.0,6.4694,6.4789,6.4694,6.4789,19500.0
2017-06-07 09:30:00,6.87,6.93,6.87,6.92,129480.0,6.5552,6.6125,6.5552,6.6029,129480.0
2017-06-07 09:35:00,6.92,6.92,6.9,6.9,11550.0,6.6029,6.6029,6.5839,6.5839,11550.0
2017-06-07 09:40:00,6.92,6.93,6.92,6.93,15930.0,6.6029,6.6125,6.6029,6.6125,15930.0
2017-06-07 09:45:00,6.93,6.96,6.93,6.96,34215.0,6.6125,6.6411,6.6125,6.6411,34215.0
2017-06-07 09:50:00,6.92,6.94,6.92,6.94,6000.0,6.6029,6.622,6.6029,6.622,6000.0
2017-06-07 09:55:00,6.97,6.97,6.96,6.96,13035.0,6.6507,6.6507,6.6411,6.6411,13035.0
2017-06-07 10:00:00,6.97,6.98,6.96,6.97,30900.0,6.6507,6.6602,6.6411,6.6507,30900.0
2017-06-07 10:05:00,6.96,6.98,6.96,6.98,9495.0,6.6411,6.6602,6.6411,6.6602,9495.0
2017-06-07 10:10:00,6.97,6.98,6.97,6.98,6000.0,6.6507,6.6602,6.6507,6.6602,6000.0
2017-06-07 10:15:00,6.99,6.99,6.99,6.99,1500.0,6.6697,6.6697,6.6697,6.6697,1500.0
2017-06-07 10:20:00,6.99,6.99,6.99,6.99,0.0,6.6697,6.6697,6.6697,6.6697,0.0
2017-06-07 10:25:00,6.97,6.97,6.96,6.96,13590.0,6.6507,6.6507,6.6411,6.6411,13590.0
2017-06-07 10:30:00,6.95,6.95,6.95,6.95,1500.0,6.6316,6.6316,6.6316,6.6316,1500.0
2017-06-07 10:35:00,6.96,6.96,6.96,6.96,4500.0,6.6411,6.6411,6.6411,6.6411,4500.0
2017-06-07 10:40:00,6.95,6.95,6.92,6.94,37500.0,6.6316,6.6316,6.6029,6.622,37500.0
2017-06-07 10:45:00,6.92,6.93,6.92,6.93,7500.0,6.6029,6.6125,6.6029,6.6125,7500.0
2017-06-07 10:50:00,6.95,6.96,6.95,6.96,5190.0,6.6316,6.6411,6.6316,6.6411,5190.0
2017-06-07 10:55:00,6.97,6.97,6.97,6.97,1500.0,6.6507,6.6507,6.6507,6.6507,1500.0
2017-06-07 11:00:00,6.98,7.01,6.98,7.0,41220.0,6.6602,6.6888,6.6602,6.6793,41220.0
2017-06-07 11:05:00,7.0,7.0,7.0,7.0,8250.0,6.6793,6.6793,6.6793,6.6793,8250.0
2017-06-07 11:10:00,7.01,7.01,7.01,7.01,3000.0,6.6888,6.6888,6.6888,6.6888,3000.0
2017-06-07 11:15:00,7.01,7.01,7.0,7.01,13500.0,6.6888,6.6888,6.6793,6.6888,13500.0
2017-06-07 11:20:00,6.99,7.01,6.99,7.0,13500.0,6.6697,6.6888,6.6697,6.6793,13500.0
2017-06-07 11:25:00,6.99,6.99,6.98,6.98,7785.0,6.6697,6.6697,6.6602,6.6602,7785.0
2017-06-07 11:30:00,6.98,6.98,6.97,6.98,38175.0,6.6602,6.6602,6.6507,6.6602,38175.0
2017-06-07 11:35:00,6.99,6.99,6.97,6.97,16590.0,6.6697,6.6697,6.6507,6.6507,16590.0
2017-06-07 11:40:00,6.97,6.97,6.94,6.94,22425.0,6.6507,6.6507,6.622,6.622,22425.0
2017-06-07 11:45:00,6.95,6.96,6.94,6.96,9000.0,6.6316,6.6411,6.622,6.6411,9000.0
2017-06-07 11:50:00,6.95,6.97,6.95,6.96,6000.0,6.6316,6.6507,6.6316,6.6411,6000.0
2017-06-07 11:55:00,6.97,6.97,6.96,6.96,4500.0,6.6507,6.6507,6.6411,6.6411,4500.0
2017-06-07 12:00:00,6.92,6.94,6.92,6.94,12165.0,6.6029,6.622,6.6029,6.622,12165.0
2017-06-07 12:05:00,6.94,6.95,6.93,6.93,6000.0,6.622,6.6316,6.6125,6.6125,6000.0
2017-06-07 12:10:00,6.93,6.93,6.93,6.93,1500.0,6.6125,6.6125,6.6125,6.6125,1500.0
2017-06-07 12:15:00,6.94,6.95,6.93,6.93,13500.0,6.622,6.6316,6.6125,6.6125,13500.0
2017-06-07 12:20:00,6.94,6.94,6.94,6.94,3000.0,6.622,6.622,6.622,6.622,3000.0
2017-06-07 12:25:00,6.94,6.94,6.93,6.94,6000.0,6.622,6.622,6.6125,6.622,6000.0
2017-06-07 12:30:00,6.93,6.93,6.92,6.92,6000.0,6.6125,6.6125,6.6029,6.6029,6000.0
2017-06-07 12:35:00,6.92,6.92,6.92,6.92,21000.0,6.6029,6.6029,6.6029,6.6029,21000.0
2017-06-07 12:40:00,6.91,6.91,6.9,6.9,10500.0,6.5934,6.5934,6.5839,6.5839,10500.0
2017-06-07 12:45:00,6.88,6.88,6.87,6.87,39000.0,6.5648,6.5648,6.5552,6.5552,39000.0
2017-06-07 12:50:00,6.85,6.85,6.85,6.85,3000.0,6.5362,6.5362,6.5362,6.5362,3000.0
2017-06-07 12:55:00,6.85,6.87,6.85,6.87,17970.0,6.5362,6.5552,6.5362,6.5552,17970.0
2017-06-07 13:00:00,6.86,6.88,6.86,6.88,6000.0,6.5457,6.5648,6.5457,6.5648,6000.0
2017-06-07 13:05:00,6.88,6.88,6.88,6.88,3000.0,6.5648,6.5648,6.5648,6.5648,3000.0
2017-06-07 13:10:00,6.89,6.89,6.89,6.89,4500.0,6.5743,6.5743,6.5743,6.5743,4500.0
2017-06-07 13:15:00,6.89,6.89,6.89,6.89,0.0,6.5743,6.5743,6.5743,6.5743,0.0
2017-06-07 13:20:00,6.86,6.88,6.86,6.88,6000.0,6.5457,6.5648,6.5457,6.5648,6000.0
2017-06-07 13:25:00,6.89,6.89,6.89,6.89,3000.0,6.5743,6.5743,6.5743,6.5743,3000.0
2017-06-07 13:30:00,6.89,6.89,6.89,6.89,6000.0,6.5743,6.5743,6.5743,6.5743,6000.0
2017-06-07 13:35:00,6.89,6.89,6.89,6.89,1500.0,6.5743,6.5743,6.5743,6.5743,1500.0
2017-06-07 13:40:00,6.87,6.88,6.87,6.88,3000.0,6.5552,6.5648,6.5552,6.5648,3000.0
2017-06-07 13:45:00,6.87,6.88,6.87,6.88,4500.0,6.5552,6.5648,6.5552,6.5648,4500.0
2017-06-07 13:50:00,6.88,6.88,6.88,6.88,3000.0,6.5648,6.5648,6.5648,6.5648,3000.0
2017-06-07 13:55:00,6.89,6.9,6.89,6.9,21300.0,6.5743,6.5839,6.5743,6.5839,21300.0
2017-06-07 14:00:00,6.89,6.89,6.89,6.89,7500.0,6.5743,6.5743,6.5743,6.5743,7500.0
2017-06-07 14:05:00,6.92,6.93,6.91,6.91,27135.0,6.6029,6.6125,6.5934,6.5934,27135.0
2017-06-07 14:10:00,6.92,6.92,6.92,6.92,4500.0,6.6029,6.6029,6.6029,6.6029,4500.0
2017-06-07 14:15:00,6.9,6.91,6.9,6.91,17925.0,6.5839,6.5934,6.5839,6.5934,17925.0
2017-06-07 14:20:00,6.91,6.91,6.91,6.91,0.0,6.5934,6.5934,6.5934,6.5934,0.0
2017-06-07 14:25:00,6.92,6.92,6.91,6.91,11160.0,6.6029,6.6029,6.5934,6.5934,11160.0
2017-06-07 14:30:00,6.93,6.93,6.93,6.93,4500.0,6.6125,6.6125,6.6125,6.6125,4500.0
2017-06-07 14:35:00,6.93,6.93,6.93,6.93,1500.0,6.6125,6.6125,6.6125,6.6125,1500.0
2017-06-07 14:40:00,6.91,6.91,6.91,6.91,10500.0,6.5934,6.5934,6.5934,6.5934,10500.0
2017-06-07 14:45:00,6.91,6.93,6.91,6.92,23040.0,6.5934,6.6125,6.5934,6.6029,23040.0
2017-06-07 14:50:00,6.92,6.92,6.92,6.92,0.0,6.6029,6.6029,6.6029,6.6029,0.0
2017-06-07 14:55:00,6.93,6.93,6.92,6.92,105015.0,6.6125,6.6125,6.6029,6.6029,105015.0
2017-06-07 15:00:00,6.92,6.92,6.91,6.91,21015.0,6.6029,6.6029,6.5934,6.5934,21015.0
2017-06-07 15:05:00,6.92,6.94,6.92,6.94,47250.0,6.6029,6.622,6.6029,6.622,47250.0
2017-06-07 15:10:00,6.92,6.93,6.92,6.93,7500.0,6.6029,6.6125,6.6029,6.6125,7500.0
2017-06-07 15:15:00,6.93,6.93,6.93,6.93,1500.0,6.6125,6.6125,6.6125,6.6125,1500.0
2017-06-07 15:20:00,6.94,6.94,6.94,6.94,16500.0,6.622,6.622,6.622,6.622,16500.0
2017-06-07 15:25:00,6.95,6.95,6.95,6.95,3000.0,6.6316,6.6316,6.6316,6.6316,3000.0
2017-06-07 15:30:00,6.96,6.97,6.96,6.96,7500.0,6.6411,6.6507,6.6411,6.6411,7500.0
2017-06-07 15:35:00,6.96,6.96,6.95,6.95,16500.0,6.6411,6.6411,6.6316,6.6316,16500.0
2017-06-07 15:40:00,6.95,6.96,6.95,6.96,6750.0,6.6316,6.6411,6.6316,6.6411,6750.0
2017-06-07 15:45:00,6.97,6.97,6.96,6.97,6000.0,6.6507,6.6507,6.6411,6.6507,6000.0
2017-06-07 15:50:00,6.97,6.97,6.96,6.96,6000.0,6.6507,6.6507,6.6411,6.6411,6000.0
2017-06-07 15:55:00,6.94,6.94,6.94,6.94,21000.0,6.622,6.622,6.622,6.622,21000.0
2017-06-08 09:30:00,7.08,7.09,7.0,7.0,117075.0,6.7556,6.7652,6.6793,6.6793,117075.0
2017-06-08 09:35:00,6.98,7.0,6.93,6.96,44130.0,6.6602,6.6793,6.6125,6.6411,44130.0
2017-06-08 09:40:00,6.93,7.0,6.93,7.0,21000.0,6.6125,6.6793,6.6125,6.6793,21000.0
2017-06-08 09:45:00,7.03,7.03,6.98,6.98,42735.0,6.7079,6.7079,6.6602,6.6602,42735.0
2017-06-08 09:50:00,6.96,6.96,6.96,6.96,1500.0,6.6411,6.6411,6.6411,6.6411,1500.0
2017-06-08 09:55:00,7.01,7.02,6.98,7.0,73755.0,6.6888,6.6984,6.6602,6.6793,73755.0
2017-06-08 10:00:00,7.03,7.04,7.03,7.03,17805.0,6.7079,6.7174,6.7079,6.7079,17805.0
2017-06-08 10:05:00,7.01,7.01,7.0,7.01,9390.0,6.6888,6.6888,6.6793,6.6888,9390.0
2017-06-08 10:10:00,7.01,7.01,7.01,7.01,9000.0,6.6888,6.6888,6.6888,6.6888,9000.0
2017-06-08 10:15:00,7.0,7.04,7.0,7.03,42540.0,6.6793,6.7174,6.6793,6.7079,42540.0
2017-06-08 10:20:00,7.03,7.03,6.99,6.99,18000.0,6.7079,6.7079,6.6697,6.6697,18000.0
2017-06-08 10:25:00,6.98,6.99,6.97,6.97,18000.0,6.6602,6.6697,6.6507,6.6507,18000.0
2017-06-08 10:30:00,7.0,7.03,7.0,7.03,6000.0,6.6793,6.7079,6.6793,6.7079,6000.0
2017-06-08 10:35:00,7.04,7.07,7.04,7.06,112650.0,6.7174,6.7461,6.7174,6.7365,112650.0
2017-06-08 10:40:00,7.06,7.06,7.05,7.05,9225.0,6.7365,6.7365,6.727,6.727,9225.0
2017-06-08 10:45:00,7.05,7.07,7.05,7.07,25950.0,6.727,6.7461,6.727,6.7461,25950.0
2017-06-08 10:50:00,7.08,7.08,7.08,7.08,7500.0,6.7556,6.7556,6.7556,6.7556,7500.0
2017-06-08 10:55:00,7.07,7.07,7.07,7.07,1500.0,6.7461,6.7461,6.7461,6.7461,1500.0
2017-06-08 11:00:00,7.07,7.08,7.07,7.08,25500.0,6.7461,6.7556,6.7461,6.7556,25500.0
2017-06-08 11:05:00,7.09,7.11,7.09,7.11,86190.0,6.7652,6.7842,6.7652,6.7842,86190.0
2017-06-08 11:10:00,7.12,7.12,7.1,7.1,6000.0,6.7938,6.7938,6.7747,6.7747,6000.0
2017-06-08 11:15:00,7.11,7.13,7.11,7.13,3060.0,6.7842,6.8033,6.7842,6.8033,3060.0
2017-06-08 11:20:00,7.13,7.14,7.13,7.14,22500.0,6.8033,6.8129,6.8033,6.8129,22500.0
2017-06-08 11:25:00,7.1,7.1,7.09,7.1,8130.0,6.7747,6.7747,6.7652,6.7747,8130.0
2017-06-08 11:30:00,7.09,7.1,7.09,7.1,9750.0,6.7652,6.7747,6.7652,6.7747,9750.0
2017-06-08 11:35:00,7.1,7.1,7.1,7.1,0.0,6.7747,6.7747,6.7747,6.7747,0.0
2017-06-08 11:40:00,7.13,7.13,7.12,7.12,3555.0,6.8033,6.8033,6.7938,6.7938,3555.0
2017-06-08 11:45:00,7.11,7.11,7.11,7.11,1500.0,6.7842,6.7842,6.7842,6.7842,1500.0
2017-06-08 11:50:00,7.13,7.16,7.13,7.16,7500.0,6.8033,6.8319,6.8033,6.8319,7500.0
2017-06-08 11:55:00,7.14,7.15,7.13,7.15,17715.0,6.8129,6.8224,6.8033,6.8224,17715.0
2017-06-08 12:00:00,7.15,7.15,7.14,7.15,14775.0,6.8224,6.8224,6.8129,6.8224,14775.0
2017-06-08 12:05:00,7.16,7.18,7.16,7.18,12000.0,6.8319,6.851,6.8319,6.851,12000.0
2017-06-08 12:10:00,7.18,7.18,7.18,7.18,0.0,6.851,6.851,6.851,6.851,0.0
2017-06-08 12:15:00,7.18,7.18,7.16,7.17,13500.0,6.851,6.851,6.8319,6.8415,13500.0
2017-06-08 12:20:00,7.16,7.16,7.16,7.16,1500.0,6.8319,6.8319,6.8319,6.8319,1500.0
2017-06-08 12:25:00,7.15,7.16,7.15,7.16,6000.0,6.8224,6.8319,6.8224,6.8319,6000.0
2017-06-08 12:30:00,7.16,7.16,7.16,7.16,10740.0,6.8319,6.8319,6.8319,6.8319,10740.0
2017-06-08 12:35:00,7.17,7.17,7.17,7.17,3000.0,6.8415,6.8415,6.8415,6.8415,3000.0
2017-06-08 12:40:00,7.17,7.17,7.17,7.17,6000.0,6.8415,6.8415,6.8415,6.8415,6000.0
2017-06-08 12:45:00,7.18,7.19,7.18,7.19,9000.0,6.851,6.8606,6.851,6.8606,9000.0
2017-06-08 12:50:00,7.19,7.19,7.19,7.19,1500.0,6.8606,6.8606,6.8606,6.8606,1500.0
2017-06-08 12:55:00,7.21,7.21,7.2,7.21,10500.0,6.8797,6.8797,6.8701,6.8797,10500.0
2017-06-08 13:00:00,7.21,7.22,7.21,7.22,3000.0,6.8797,6.8892,6.8797,6.8892,3000.0
2017-06-08 13:05:00,7.2,7.2,7.2,7.2,4500.0,6.8701,6.8701,6.8701,6.8701,4500.0
2017-06-08 13:10:00,7.2,7.21,7.19,7.21,13680.0,6.8701,6.8797,6.8606,6.8797,13680.0
2017-06-08 13:15:00,7.21,7.21,7.21,7.21,0.0,6.8797,6.8797,6.8797,6.8797,0.0
2017-06-08 13:20:00,7.22,7.22,7.2,7.21,13500.0,6.8892,6.8892,6.8701,6.8797,13500.0
2017-06-08 13:25:00,7.21,7.22,7.18,7.19,9000.0,6.8797,6.8892,6.851,6.8606,9000.0
2017-06-08 13:30:00,7.18,7.2,7.18,7.2,4500.0,6.851,6.8701,6.851,6.8701,4500.0
2017-06-08 13:35:00,7.2,7.2,7.19,7.19,6000.0,6.8701,6.8701,6.8606,6.8606,6000.0
2017-06-08 13:40:00,7.18,7.19,7.18,7.19,6000.0,6.851,6.8606,6.851,6.8606,6000.0
2017-06-08 13:45:00,7.2,7.2,7.2,7.2,3000.0,6.8701,6.8701,6.8701,6.8701,3000.0
2017-06-08 13:50:00,7.23,7.23,7.23,7.23,6000.0,6.8987,6.8987,6.8987,6.8987,6000.0
2017-06-08 13:55:00,7.23,7.25,7.23,7.24,20925.0,6.8987,6.9178,6.8987,6.9083,20925.0
2017-06-08 14:00:00,7.24,7.24,7.22,7.22,9000.0,6.9083,6.9083,6.8892,6.8892,9000.0
2017-06-08 14:05:00,7.22,7.24,7.22,7.23,16500.0,6.8892,6.9083,6.8892,6.8987,16500.0
2017-06-08 14:10:00,7.21,7.21,7.2,7.2,12750.0,6.8797,6.8797,6.8701,6.8701,12750.0
2017-06-08 14:15:00,7.2,7.2,7.2,7.2,10500.0,6.8701,6.8701,6.8701,6.8701,10500.0
2017-06-08 14:20:00,7.19,7.19,7.18,7.18,10125.0,6.8606,6.8606,6.851,6.851,10125.0
2017-06-08 14:25:00,7.18,7.18,7.14,7.15,66420.0,6.851,6.851,6.8129,6.8224,66420.0
2017-06-08 14:30:00,7.19,7.2,7.19,7.2,4500.0,6.8606,6.8701,6.8606,6.8701,4500.0
2017-06-08 14:35:00,7.21,7.21,7.19,7.2,16500.0,6.8797,6.8797,6.8606,6.8701,16500.0
2017-06-08 14:40:00,7.2,7.2,7.2,7.2,0.0,6.8701,6.8701,6.8701,6.8701,0.0
2017-06-08 14:45:00,7.17,7.17,7.16,7.17,10305.0,6.8415,6.8415,6.8319,6.8415,10305.0
2017-06-08 14:50:00,7.17,7.17,7.17,7.17,1500.0,6.8415,6.8415,6.8415,6.8415,1500.0
2017-06-08 14:55:00,7.18,7.2,7.18,7.2,14580.0,6.851,6.8701,6.851,6.8701,14580.0
2017-06-08 15:00:00,7.21,7.23,7.21,7.23,16500.0,6.8797,6.8987,6.8797,6.8987,16500.0
2017-06-08 15:05:00,7.23,7.24,7.21,7.24,27000.0,6.8987,6.9083,6.8797,6.9083,27000.0
2017-06-08 15:10:00,7.23,7.24,7.23,7.24,3000.0,6.8987,6.9083,6.8987,6.9083,3000.0
2017-06-08 15:15:00,7.25,7.25,7.24,7.24,10500.0,6.9178,6.9178,6.9083,6.9083,10500.0
2017-06-08 15:20:00,7.25,7.26,7.25,7.26,28500.0,6.9178,6.9274,6.9178,6.9274,28500.0
2017-06-08 15:25:00,7.26,7.26,7.25,7.25,15000.0,6.9274,6.9274,6.9178,6.9178,15000.0
2017-06-08 15:30:00,7.24,7.27,7.24,7.27,9060.0,6.9083,6.9369,6.9083,6.9369,9060.0
2017-06-08 15:35:00,7.26,7.28,7.26,7.28,17715.0,6.9274,6.9465,6.9274,6.9465,17715.0
2017-06-08 15:40:00,7.28,7.28,7.27,7.27,9045.0,6.9465,6.9465,6.9369,6.9369,9045.0
2017-06-08 15:45:00,7.28,7.29,7.28,7.29,3000.0,6.9465,6.956,6.9465,6.956,3000.0
2017-06-08 15:50:00,7.29,7.32,7.29,7.32,28005.0,6.956,6.9846,6.956,6.9846,28005.0
2017-06-08 15:55:00,7.31,7.31,7.3,7.31,36720.0,6.9751,6.9751,6.9655,6.9751,36720.0
2017-06-09 09:30:00,7.47,7.53,7.44,7.53,241230.0,7.1277,7.185,7.0991,7.185,241230.0
2017-06-09 09:35:00,7.54,7.54,7.41,7.41,122535.0,7.1945,7.1945,7.0705,7.0705,122535.0
2017-06-09 09:40:00,7.41,7.47,7.4,7.47,66300.0,7.0705,7.1277,7.061,7.1277,66300.0
2017-06-09 09:45:00,7.46,7.51,7.45,7.51,29325.0,7.1182,7.1659,7.1087,7.1659,29325.0
2017-06-09 09:50:00,7.49,7.5,7.43,7.43,133845.0,7.1468,7.1564,7.0896,7.0896,133845.0
2017-06-09 09:55:00,7.42,7.47,7.42,7.45,45000.0,7.08,7.1277,7.08,7.1087,45000.0
2017-06-09 10:00:00,7.42,7.46,7.41,7.46,9000.0,7.08,7.1182,7.0705,7.1182,9000.0
2017-06-09 10:05:00,7.46,7.47,7.43,7.44,23910.0,7.1182,7.1277,7.0896,7.0991,23910.0
2017-06-09 10:10:00,7.44,7.45,7.43,7.43,12000.0,7.0991,7.1087,7.0896,7.0896,12000.0
2017-06-09 10:15:00,7.43,7.45,7.43,7.45,13050.0,7.0896,7.1087,7.0896,7.1087,13050.0
2017-06-09 10:20:00,7.43,7.43,7.39,7.42,27000.0,7.0896,7.0896,7.0514,7.08,27000.0
2017-06-09 10:25:00,7.41,7.41,7.4,7.41,26370.0,7.0705,7.0705,7.061,7.0705,26370.0
2017-06-09 10:30:00,7.42,7.43,7.4,7.43,29940.0,7.08,7.0896,7.061,7.0896,29940.0
2017-06-09 10:35:00,7.43,7.45,7.43,7.45,22500.0,7.0896,7.1087,7.0896,7.1087,22500.0
2017-06-09 10:40:00,7.44,7.44,7.44,7.44,1500.0,7.0991,7.0991,7.0991,7.0991,1500.0
2017-06-09 10:45:00,7.39,7.39,7.38,7.39,36690.0,7.0514,7.0514,7.0419,7.0514,36690.0
2017-06-09 10:50:00,7.37,7.37,7.35,7.37,84990.0,7.0323,7.0323,7.0132,7.0323,84990.0
2017-06-09 10:55:00,7.37,7.37,7.37,7.37,9750.0,7.0323,7.0323,7.0323,7.0323,9750.0
2017-06-09 11:00:00,7.36,7.36,7.34,7.34,90990.0,7.0228,7.0228,7.0037,7.0037,90990.0
2017-06-09 11:05:00,7.34,7.36,7.33,7.34,30060.0,7.0037,7.0228,6.9942,7.0037,30060.0
2017-06-09 11:10:00,7.33,7.33,7.26,7.26,66705.0,6.9942,6.9942,6.9274,6.9274,66705.0
2017-06-09 11:15:00,7.27,7.28,7.23,7.23,45000.0,6.9369,6.9465,6.8987,6.8987,45000.0
2017-06-09 11:20:00,7.23,7.23,7.14,7.14,123240.0,6.8987,6.8987,6.8129,6.8129,123240.0
2017-06-09 11:25:00,7.15,7.19,7.15,7.17,47970.0,6.8224,6.8606,6.8224,6.8415,47970.0
2017-06-09 11:30:00,7.17,7.22,7.17,7.22,21000.0,6.8415,6.8892,6.8415,6.8892,21000.0
2017-06-09 11:35:00,7.21,7.21,7.16,7.16,33225.0,6.8797,6.8797,6.8319,6.8319,33225.0
2017-06-09 11:40:00,7.16,7.19,7.16,7.18,6000.0,6.8319,6.8606,6.8319,6.851,6000.0
2017-06-09 11:45:00,7.21,7.21,7.19,7.2,7500.0,6.8797,6.8797,6.8606,6.8701,7500.0
2017-06-09 11:50:00,7.18,7.18,7.18,7.18,3000.0,6.851,6.851,6.851,6.851,3000.0
2017-06-09 11:55:00,7.19,7.21,7.18,7.18,12750.0,6.8606,6.8797,6.851,6.851,12750.0
2017-06-09 12:00:00,7.17,7.17,7.11,7.12,86235.0,6.8415,6.8415,6.7842,6.7938,86235.0
2017-06-09 12:05:00,7.13,7.13,7.12,7.13,19500.0,6.8033,6.8033,6.7938,6.8033,19500.0
2017-06-09 12:10:00,7.13,7.13,7.08,7.08,19500.0,6.8033,6.8033,6.7556,6.7556,19500.0
2017-06-09 12:15:00,7.07,7.07,6.98,6.99,147060.0,6.7461,6.7461,6.6602,6.6697,147060.0
2017-06-09 12:20:00,7.0,7.0,6.96,6.99,36000.0,6.6793,6.6793,6.6411,6.6697,36000.0
2017-06-09 12:25:00,6.96,6.96,6.92,6.94,81000.0,6.6411,6.6411,6.6029,6.622,81000.0
2017-06-09 12:30:00,6.95,6.95,6.93,6.93,10500.0,6.6316,6.6316,6.6125,6.6125,10500.0
2017-06-09 12:35:00,6.9,6.91,6.82,6.84,120780.0,6.5839,6.5934,6.5075,6.5266,120780.0
2017-06-09 12:40:00,6.85,6.87,6.81,6.85,43725.0,6.5362,6.5552,6.498,6.5362,43725.0
2017-06-09 12:45:00,6.8,6.85,6.8,6.85,24705.0,6.4884,6.5362,6.4884,6.5362,24705.0
2017-06-09 12:50:00,6.84,6.84,6.82,6.84,36000.0,6.5266,6.5266,6.5075,6.5266,36000.0
2017-06-09 12:55:00,6.86,6.86,6.8,6.8,43500.0,6.5457,6.5457,6.4884,6.4884,43500.0
2017-06-09 13:00:00,6.81,6.82,6.77,6.77,58680.0,6.498,6.5075,6.4598,6.4598,58680.0
2017-06-09 13:05:00,6.76,6.78,6.73,6.74,42195.0,6.4503,6.4694,6.4217,6.4312,42195.0
2017-06-09 13:10:00,6.72,6.73,6.58,6.59,130710.0,6.4121,6.4217,6.2785,6.2881,130710.0
2017-06-09 13:15:00,6.61,6.61,6.53,6.59,87300.0,6.3071,6.3071,6.2308,6.2881,87300.0
2017-06-09 13:20:00,6.59,6.64,6.58,6.64,51600.0,6.2881,6.3358,6.2785,6.3358,51600.0
2017-06-09 13:25:00,6.65,6.68,6.65,6.68,38385.0,6.3453,6.3739,6.3453,6.3739,38385.0
2017-06-09 13:30:00,6.68,6.68,6.62,6.63,62340.0,6.3739,6.3739,6.3167,6.3262,62340.0
2017-06-09 13:35:00,6.61,6.61,6.51,6.54,82020.0,6.3071,6.3071,6.2117,6.2404,82020.0
2017-06-09 13:40:00,6.55,6.59,6.55,6.57,52350.0,6.2499,6.2881,6.2499,6.269,52350.0
2017-06-09 13:45:00,6.58,6.58,6.49,6.5,51060.0,6.2785,6.2785,6.1926,6.2022,51060.0
2017-06-09 13:50:00,6.5,6.55,6.47,6.47,61395.0,6.2022,6.2499,6.1736,6.1736,61395.0
2017-06-09 13:55:00,6.48,6.5,6.46,6.46,56550.0,6.1831,6.2022,6.164,6.164,56550.0
2017-06-09 14:00:00,6.45,6.47,6.41,6.47,100590.0,6.1545,6.1736,6.1163,6.1736,100590.0
2017-06-09 14:05:00,6.47,6.49,6.44,6.46,100920.0,6.1736,6.1926,6.1449,6.164,100920.0
2017-06-09 14:10:00,6.44,6.44,6.4,6.4,46485.0,6.1449,6.1449,6.1068,6.1068,46485.0
2017-06-09 14:15:00,6.42,6.47,6.42,6.45,22500.0,6.1259,6.1736,6.1259,6.1545,22500.0
2017-06-09 14:20:00,6.46,6.47,6.45,6.45,26445.0,6.164,6.1736,6.1545,6.1545,26445.0
2017-06-09 14:25:00,6.43,6.47,6.42,6.43,48990.0,6.1354,6.1736,6.1259,6.1354,48990.0
2017-06-09 14:30:00,6.43,6.44,6.33,6.36,154425.0,6.1354,6.1449,6.04,6.0686,154425.0
2017-06-09 14:35:00,6.36,6.36,6.28,6.33,57165.0,6.0686,6.0686,5.9923,6.04,57165.0
2017-06-09 14:40:00,6.34,6.34,6.22,6.23,144795.0,6.0495,6.0495,5.935,5.9446,144795.0
2017-06-09 14:45:00,6.22,6.23,6.0,6.0,143310.0,5.935,5.9446,5.7251,5.7251,143310.0
2017-06-09 14:50:00,6.0,6.15,6.0,6.15,285030.0,5.7251,5.8682,5.7251,5.8682,285030.0
2017-06-09 14:55:00,6.16,6.19,6.15,6.15,45495.0,5.8778,5.9064,5.8682,5.8682,45495.0
2017-06-09 15:00:00,6.16,6.32,6.16,6.31,128445.0,5.8778,6.0304,5.8778,6.0209,128445.0
2017-06-09 15:05:00,6.31,6.38,6.25,6.38,76635.0,6.0209,6.0877,5.9636,6.0877,76635.0
2017-06-09 15:10:00,6.38,6.45,6.38,6.43,591180.0,6.0877,6.1545,6.0877,6.1354,591180.0
2017-06-09 15:15:00,6.46,6.5,6.43,6.5,493965.0,6.164,6.2022,6.1354,6.2022,493965.0
2017-06-09 15:20:00,6.47,6.52,6.47,6.52,46500.0,6.1736,6.2213,6.1736,6.2213,46500.0
2017-06-09 15:25:00,6.52,6.52,6.44,6.46,134085.0,6.2213,6.2213,6.1449,6.164,134085.0
2017-06-09 15:30:00,6.44,6.44,6.35,6.36,35490.0,6.1449,6.1449,6.0591,6.0686,35490.0
2017-06-09 15:35:00,6.39,6.39,6.35,6.35,27420.0,6.0972,6.0972,6.0591,6.0591,27420.0
2017-06-09 15:40:00,6.33,6.33,6.29,6.31,56580.0,6.04,6.04,6.0018,6.0209,56580.0
2017-06-09 15:45:00,6.32,6.35,6.28,6.3,87330.0,6.0304,6.0591,5.9923,6.0114,87330.0
2017-06-09 15:50:00,6.32,6.38,6.32,6.36,60450.0,6.0304,6.0877,6.0304,6.0686,60450.0
2017-06-09 15:55:00,6.37,6.39,6.36,6.39,91485.0,6.0781,6.0972,6.0686,6.0972,91485.0
2017-06-12 09:30:00,6.13,6.13,5.97,6.12,1243725.0,5.8491,5.8491,5.6965,5.8396,1243725.0
2017-06-12 09:35:00,6.11,6.18,5.95,5.95,194490.0,5.8301,5.8969,5.6774,5.6774,194490.0
2017-06-12 09:40:00,5.94,6.07,5.81,5.87,342195.0,5.6678,5.7919,5.5438,5.6011,342195.0
2017-06-12 09:45:00,5.88,5.96,5.82,5.82,166755.0,5.6106,5.6869,5.5533,5.5533,166755.0
2017-06-12 09:50:00,5.82,5.91,5.75,5.89,130815.0,5.5533,5.6392,5.4866,5.6201,130815.0
2017-06-12 09:55:00,5.89,5.95,5.82,5.91,91920.0,5.6201,5.6774,5.5533,5.6392,91920.0
2017-06-12 10:00:00,5.88,6.01,5.85,6.01,115110.0,5.6106,5.7346,5.582,5.7346,115110.0
2017-06-12 10:05:00,6.01,6.01,5.87,5.87,166845.0,5.7346,5.7346,5.6011,5.6011,166845.0
2017-06-12 10:10:00,5.87,6.01,5.87,5.95,105555.0,5.6011,5.7346,5.6011,5.6774,105555.0
2017-06-12 10:15:00,5.96,6.07,5.96,6.07,72690.0,5.6869,5.7919,5.6869,5.7919,72690.0
2017-06-12 10:20:00,6.05,6.07,5.99,6.06,63105.0,5.7728,5.7919,5.7156,5.7823,63105.0
2017-06-12 10:25:00,6.06,6.06,5.95,5.95,126090.0,5.7823,5.7823,5.6774,5.6774,126090.0
2017-06-12 10:30:00,5.94,5.98,5.92,5.94,12000.0,5.6678,5.706,5.6488,5.6678,12000.0
2017-06-12 10:35:00,5.93,6.06,5.93,6.02,35010.0,5.6583,5.7823,5.6583,5.7442,35010.0
2017-06-12 10:40:00,6.05,6.12,6.05,6.12,46035.0,5.7728,5.8396,5.7728,5.8396,46035.0
2017-06-12 10:45:00,6.13,6.13,6.08,6.12,183150.0,5.8491,5.8491,5.8014,5.8396,183150.0
2017-06-12 10:50:00,6.12,6.16,6.12,6.13,80880.0,5.8396,5.8778,5.8396,5.8491,80880.0
2017-06-12 10:55:00,6.14,6.14,6.07,6.12,94875.0,5.8587,5.8587,5.7919,5.8396,94875.0
2017-06-12 11:00:00,6.1,6.15,6.1,6.14,119490.0,5.8205,5.8682,5.8205,5.8587,119490.0
2017-06-12 11:05:00,6.16,6.22,6.16,6.21,37515.0,5.8778,5.935,5.8778,5.9255,37515.0
2017-06-12 11:10:00,6.21,6.27,6.2,6.26,69090.0,5.9255,5.9827,5.9159,5.9732,69090.0
2017-06-12 11:15:00,6.27,6.32,6.26,6.3,100875.0,5.9827,6.0304,5.9732,6.0114,100875.0
2017-06-12 11:20:00,6.29,6.29,6.26,6.29,15000.0,6.0018,6.0018,5.9732,6.0018,15000.0
2017-06-12 11:25:00,6.28,6.34,6.28,6.3,85980.0,5.9923,6.0495,5.9923,6.0114,85980.0
2017-06-12 11:30:00,6.34,6.34,6.28,6.28,18000.0,6.0495,6.0495,5.9923,5.9923,18000.0
2017-06-12 11:35:00,6.27,6.33,6.27,6.27,27945.0,5.9827,6.04,5.9827,5.9827,27945.0
2017-06-12 11:40:00,6.27,6.28,6.18,6.18,54210.0,5.9827,5.9923,5.8969,5.8969,54210.0
2017-06-12 11:45:00,6.17,6.19,6.12,6.12,144930.0,5.8873,5.9064,5.8396,5.8396,144930.0
2017-06-12 11:50:00,6.12,6.13,6.11,6.11,102120.0,5.8396,5.8491,5.8301,5.8301,102120.0
2017-06-12 11:55:00,6.11,6.14,6.11,6.14,12000.0,5.8301,5.8587,5.8301,5.8587,12000.0
2017-06-12 12:00:00,6.16,6.17,6.14,6.16,19500.0,5.8778,5.8873,5.8587,5.8778,19500.0
2017-06-12 12:05:00,6.16,6.18,6.14,6.18,13500.0,5.8778,5.8969,5.8587,5.8969,13500.0
2017-06-12 12:10:00,6.2,6.25,6.2,6.24,78180.0,5.9159,5.9636,5.9159,5.9541,78180.0
2017-06-12 12:15:00,6.24,6.25,6.23,6.25,22500.0,5.9541,5.9636,5.9446,5.9636,22500.0
2017-06-12 12:20:00,6.24,6.25,6.16,6.16,24330.0,5.9541,5.9636,5.8778,5.8778,24330.0
2017-06-12 12:25:00,6.17,6.17,6.12,6.15,33000.0,5.8873,5.8873,5.8396,5.8682,33000.0
2017-06-12 12:30:00,6.15,6.2,6.15,6.2,16650.0,5.8682,5.9159,5.8682,5.9159,16650.0
2017-06-12 12:35:00,6.19,6.22,6.19,6.22,8325.0,5.9064,5.935,5.9064,5.935,8325.0
2017-06-12 12:40:00,6.2,6.21,6.2,6.21,4515.0,5.9159,5.9255,5.9159,5.9255,4515.0
2017-06-12 12:45:00,6.2,6.22,6.2,6.22,6735.0,5.9159,5.935,5.9159,5.935,6735.0
2017-06-12 12:50:00,6.22,6.24,6.22,6.23,19500.0,5.935,5.9541,5.935,5.9446,19500.0
2017-06-12 12:55:00,6.24,6.24,6.18,6.18,36750.0,5.9541,5.9541,5.8969,5.8969,36750.0
2017-06-12 13:00:00,6.18,6.19,6.16,6.19,24795.0,5.8969,5.9064,5.8778,5.9064,24795.0
2017-06-12 13:05:00,6.19,6.19,6.18,6.18,6000.0,5.9064,5.9064,5.8969,5.8969,6000.0
2017-06-12 13:10:00,6.18,6.24,6.18,6.24,10500.0,5.8969,5.9541,5.8969,5.9541,10500.0
2017-06-12 13:15:00,6.23,6.24,6.23,6.24,4500.0,5.9446,5.9541,5.9446,5.9541,4500.0
2017-06-12 13:20:00,6.21,6.21,6.21,6.21,3000.0,5.9255,5.9255,5.9255,5.9255,3000.0
2017-06-12 13:25:00,6.23,6.23,6.22,6.22,4500.0,5.9446,5.9446,5.935,5.935,4500.0
2017-06-12 13:30:00,6.26,6.26,6.22,6.24,9000.0,5.9732,5.9732,5.935,5.9541,9000.0
2017-06-12 13:35:00,6.23,6.23,6.22,6.22,3000.0,5.9446,5.9446,5.935,5.935,3000.0
2017-06-12 13:40:00,6.22,6.22,6.21,6.21,4500.0,5.935,5.935,5.9255,5.9255,4500.0
2017-06-12 13:45:00,6.21,6.21,6.21,6.21,0.0,5.9255,5.9255,5.9255,5.9255,0.0
2017-06-12 13:50:00,6.22,6.22,6.2,6.2,24000.0,5.935,5.935,5.9159,5.9159,24000.0
2017-06-12 13:55:00,6.18,6.18,6.17,6.17,17010.0,5.8969,5.8969,5.8873,5.8873,17010.0
2017-06-12 14:00:00,6.17,6.19,6.17,6.19,10500.0,5.8873,5.9064,5.8873,5.9064,10500.0
2017-06-12 14:05:00,6.19,6.2,6.19,6.2,6000.0,5.9064,5.9159,5.9064,5.9159,6000.0
2017-06-12 14:10:00,6.2,6.23,6.2,6.23,16485.0,5.9159,5.9446,5.9159,5.9446,16485.0
2017-06-12 14:15:00,6.23,6.23,6.23,6.23,9000.0,5.9446,5.9446,5.9446,5.9446,9000.0
2017-06-12 14:20:00,6.21,6.24,6.2,6.2,12000.0,5.9255,5.9541,5.9159,5.9159,12000.0
2017-06-12 14:25:00,6.2,6.2,6.2,6.2,0.0,5.9159,5.9159,5.9159,5.9159,0.0
2017-06-12 14:30:00,6.2,6.25,6.2,6.25,18750.0,5.9159,5.9636,5.9159,5.9636,18750.0
2017-06-12 14:35:00,6.25,6.25,6.25,6.25,0.0,5.9636,5.9636,5.9636,5.9636,0.0
2017-06-12 14:40:00,6.24,6.27,6.24,6.27,27585.0,5.9541,5.9827,5.9541,5.9827,27585.0
2017-06-12 14:45:00,6.29,6.29,6.25,6.25,6705.0,6.0018,6.0018,5.9636,5.9636,6705.0
2017-06-12 14:50:00,6.26,6.26,6.25,6.25,4500.0,5.9732,5.9732,5.9636,5.9636,4500.0
2017-06-12 14:55:00,6.27,6.27,6.25,6.25,9000.0,5.9827,5.9827,5.9636,5.9636,9000.0
2017-06-12 15:00:00,6.24,6.26,6.24,6.26,12375.0,5.9541,5.9732,5.9541,5.9732,12375.0
2017-06-12 15:05:00,6.28,6.29,6.28,6.28,12750.0,5.9923,6.0018,5.9923,5.9923,12750.0
2017-06-12 15:10:00,6.26,6.26,6.26,6.26,1500.0,5.9732,5.9732,5.9732,5.9732,1500.0
2017-06-12 15:15:00,6.25,6.25,6.24,6.25,9300.0,5.9636,5.9636,5.9541,5.9636,9300.0
2017-06-12 15:20:00,6.25,6.26,6.25,6.25,9000.0,5.9636,5.9732,5.9636,5.9636,9000.0
2017-06-12 15:25:00,6.23,6.23,6.21,6.21,19500.0,5.9446,5.9446,5.9255,5.9255,19500.0
2017-06-12 15:30:00,6.21,6.23,6.21,6.23,13500.0,5.9255,5.9446,5.9255,5.9446,13500.0
2017-06-12 15:35:00,6.24,6.26,6.24,6.25,24750.0,5.9541,5.9732,5.9541,5.9636,24750.0
2017-06-12 15:40:00,6.24,6.24,6.22,6.23,32070.0,5.9541,5.9541,5.935,5.9446,32070.0
2017-06-12 15:45:00,6.22,6.26,6.22,6.24,31500.0,5.935,5.9732,5.935,5.9541,31500.0
2017-06-12 15:50:00,6.24,6.27,6.24,6.27,54120.0,5.9541,5.9827,5.9541,5.9827,54120.0
2017-06-12 15:55:00,6.27,6.29,6.27,6.29,78075.0,5.9827,6.0018,5.9827,6.0018,78075.0
2017-06-13 09:30:00,6.6,6.6,6.52,6.55,621075.0,6.2976,6.2976,6.2213,6.2499,621075.0
2017-06-13 09:35:00,6.54,6.57,6.45,6.47,124440.0,6.2404,6.269,6.1545,6.1736,124440.0
2017-06-13 09:40:00,6.5,6.57,6.47,6.54,64275.0,6.2022,6.269,6.1736,6.2404,64275.0
2017-06-13 09:45:00,6.55,6.57,6.52,6.57,122445.0,6.2499,6.269,6.2213,6.269,122445.0
2017-06-13 09:50:00,6.58,6.59,6.53,6.53,77925.0,6.2785,6.2881,6.2308,6.2308,77925.0
2017-06-13 09:55:00,6.54,6.54,6.47,6.48,59535.0,6.2404,6.2404,6.1736,6.1831,59535.0
2017-06-13 10:00:00,6.5,6.51,6.44,6.45,72630.0,6.2022,6.2117,6.1449,6.1545,72630.0
2017-06-13 10:05:00,6.44,6.44,6.4,6.41,79725.0,6.1449,6.1449,6.1068,6.1163,79725.0
2017-06-13 10:10:00,6.4,6.44,6.4,6.44,73470.0,6.1068,6.1449,6.1068,6.1449,73470.0
2017-06-13 10:15:00,6.44,6.44,6.39,6.39,75915.0,6.1449,6.1449,6.0972,6.0972,75915.0
2017-06-13 10:20:00,6.39,6.41,6.37,6.37,74250.0,6.0972,6.1163,6.0781,6.0781,74250.0
2017-06-13 10:25:00,6.38,6.39,6.35,6.36,67665.0,6.0877,6.0972,6.0591,6.0686,67665.0
2017-06-13 10:30:00,6.39,6.41,6.38,6.4,15000.0,6.0972,6.1163,6.0877,6.1068,15000.0
2017-06-13 10:35:00,6.4,6.42,6.4,6.4,89100.0,6.1068,6.1259,6.1068,6.1068,89100.0
2017-06-13 10:40:00,6.42,6.42,6.33,6.33,101880.0,6.1259,6.1259,6.04,6.04,101880.0
2017-06-13 10:45:00,6.33,6.33,6.27,6.29,113505.0,6.04,6.04,5.9827,6.0018,113505.0
2017-06-13 10:50:00,6.27,6.27,6.21,6.22,37110.0,5.9827,5.9827,5.9255,5.935,37110.0
2017-06-13 10:55:00,6.23,6.23,6.18,6.19,106710.0,5.9446,5.9446,5.8969,5.9064,106710.0
2017-06-13 11:00:00,6.19,6.23,6.19,6.22,61410.0,5.9064,5.9446,5.9064,5.935,61410.0
2017-06-13 11:05:00,6.22,6.27,6.22,6.25,30810.0,5.935,5.9827,5.935,5.9636,30810.0
2017-06-13 11:10:00,6.23,6.28,6.23,6.28,33000.0,5.9446,5.9923,5.9446,5.9923,33000.0
2017-06-13 11:15:00,6.28,6.32,6.27,6.32,38040.0,5.9923,6.0304,5.9827,6.0304,38040.0
2017-06-13 11:20:00,6.32,6.34,6.31,6.33,27405.0,6.0304,6.0495,6.0209,6.04,27405.0
2017-06-13 11:25:00,6.32,6.35,6.31,6.31,29025.0,6.0304,6.0591,6.0209,6.0209,29025.0
2017-06-13 11:30:00,6.34,6.35,6.31,6.31,36000.0,6.0495,6.0591,6.0209,6.0209,36000.0
2017-06-13 11:35:00,6.31,6.31,6.28,6.28,15045.0,6.0209,6.0209,5.9923,5.9923,15045.0
2017-06-13 11:40:00,6.29,6.37,6.29,6.37,24750.0,6.0018,6.0781,6.0018,6.0781,24750.0
2017-06-13 11:45:00,6.37,6.39,6.37,6.39,19500.0,6.0781,6.0972,6.0781,6.0972,19500.0
2017-06-13 11:50:00,6.39,6.39,6.37,6.38,12000.0,6.0972,6.0972,6.0781,6.0877,12000.0
2017-06-13 11:55:00,6.4,6.43,6.4,6.42,24165.0,6.1068,6.1354,6.1068,6.1259,24165.0
2017-06-13 12:00:00,6.41,6.42,6.41,6.41,20895.0,6.1163,6.1259,6.1163,6.1163,20895.0
2017-06-13 12:05:00,6.38,6.4,6.37,6.39,12000.0,6.0877,6.1068,6.0781,6.0972,12000.0
2017-06-13 12:10:00,6.37,6.37,6.37,6.37,1500.0,6.0781,6.0781,6.0781,6.0781,1500.0
2017-06-13 12:15:00,6.37,6.37,6.37,6.37,1500.0,6.0781,6.0781,6.0781,6.0781,1500.0
2017-06-13 12:20:00,6.37,6.37,6.37,6.37,0.0,6.0781,6.0781,6.0781,6.0781,0.0
2017-06-13 12:25:00,6.34,6.34,6.34,6.34,1500.0,6.0495,6.0495,6.0495,6.0495,1500.0
2017-06-13 12:30:00,6.32,6.32,6.3,6.3,3000.0,6.0304,6.0304,6.0114,6.0114,3000.0
2017-06-13 12:35:00,6.3,6.3,6.3,6.3,0.0,6.0114,6.0114,6.0114,6.0114,0.0
2017-06-13 12:40:00,6.36,6.39,6.36,6.38,4500.0,6.0686,6.0972,6.0686,6.0877,4500.0
2017-06-13 12:45:00,6.4,6.4,6.4,6.4,3000.0,6.1068,6.1068,6.1068,6.1068,3000.0
2017-06-13 12:50:00,6.39,6.39,6.39,6.39,1500.0,6.0972,6.0972,6.0972,6.0972,1500.0
2017-06-13 12:55:00,6.39,6.39,6.38,6.38,4500.0,6.0972,6.0972,6.0877,6.0877,4500.0
2017-06-13 13:00:00,6.36,6.36,6.36,6.36,1500.0,6.0686,6.0686,6.0686,6.0686,1500.0
2017-06-13 13:05:00,6.37,6.37,6.36,6.36,9000.0,6.0781,6.0781,6.0686,6.0686,9000.0
2017-06-13 13:10:00,6.37,6.37,6.37,6.37,1500.0,6.0781,6.0781,6.0781,6.0781,1500.0
2017-06-13 13:15:00,6.4,6.4,6.4,6.4,1500.0,6.1068,6.1068,6.1068,6.1068,1500.0
2017-06-13 13:20:00,6.39,6.39,6.39,6.39,3000.0,6.0972,6.0972,6.0972,6.0972,3000.0
2017-06-13 13:25:00,6.37,6.38,6.37,6.38,3075.0,6.0781,6.0877,6.0781,6.0877,3075.0
2017-06-13 13:30:00,6.38,6.39,6.38,6.39,6000.0,6.0877,6.0972,6.0877,6.0972,6000.0
2017-06-13 13:35:00,6.37,6.37,6.37,6.37,3000.0,6.0781,6.0781,6.0781,6.0781,3000.0
2017-06-13 13:40:00,6.37,6.37,6.36,6.36,10440.0,6.0781,6.0781,6.0686,6.0686,10440.0
2017-06-13 13:45:00,6.36,6.36,6.31,6.31,32250.0,6.0686,6.0686,6.0209,6.0209,32250.0
2017-06-13 13:50:00,6.32,6.32,6.32,6.32,14655.0,6.0304,6.0304,6.0304,6.0304,14655.0
2017-06-13 13:55:00,6.34,6.36,6.34,6.36,6000.0,6.0495,6.0686,6.0495,6.0686,6000.0
2017-06-13 14:00:00,6.35,6.35,6.34,6.34,6000.0,6.0591,6.0591,6.0495,6.0495,6000.0
2017-06-13 14:05:00,6.35,6.35,6.35,6.35,1500.0,6.0591,6.0591,6.0591,6.0591,1500.0
2017-06-13 14:10:00,6.33,6.33,6.31,6.31,8250.0,6.04,6.04,6.0209,6.0209,8250.0
2017-06-13 14:15:00,6.31,6.31,6.31,6.31,1500.0,6.0209,6.0209,6.0209,6.0209,1500.0
2017-06-13 14:20:00,6.32,6.32,6.32,6.32,1515.0,6.0304,6.0304,6.0304,6.0304,1515.0
2017-06-13 14:25:00,6.3,6.3,6.3,6.3,1500.0,6.0114,6.0114,6.0114,6.0114,1500.0
2017-06-13 14:30:00,6.29,6.3,6.29,6.3,10500.0,6.0018,6.0114,6.0018,6.0114,10500.0
2017-06-13 14:35:00,6.31,6.31,6.3,6.3,37875.0,6.0209,6.0209,6.0114,6.0114,37875.0
2017-06-13 14:40:00,6.3,6.31,6.3,6.31,42840.0,6.0114,6.0209,6.0114,6.0209,42840.0
2017-06-13 14:45:00,6.32,6.32,6.32,6.32,7500.0,6.0304,6.0304,6.0304,6.0304,7500.0
2017-06-13 14:50:00,6.34,6.34,6.33,6.33,3975.0,6.0495,6.0495,6.04,6.04,3975.0
2017-06-13 14:55:00,6.33,6.33,6.33,6.33,1500.0,6.04,6.04,6.04,6.04,1500.0
2017-06-13 15:00:00,6.35,6.35,6.34,6.34,9000.0,6.0591,6.0591,6.0495,6.0495,9000.0
2017-06-13 15:05:00,6.35,6.36,6.35,6.36,18000.0,6.0591,6.0686,6.0591,6.0686,18000.0
2017-06-13 15:10:00,6.36,6.36,6.36,6.36,6630.0,6.0686,6.0686,6.0686,6.0686,6630.0
2017-06-13 15:15:00,6.36,6.36,6.36,6.36,0.0,6.0686,6.0686,6.0686,6.0686,0.0
2017-06-13 15:20:00,6.36,6.37,6.35,6.37,18000.0,6.0686,6.0781,6.0591,6.0781,18000.0
2017-06-13 15:25:00,6.38,6.4,6.38,6.4,16605.0,6.0877,6.1068,6.0877,6.1068,16605.0
2017-06-13 15:30:00,6.4,6.4,6.4,6.4,0.0,6.1068,6.1068,6.1068,6.1068,0.0
2017-06-13 15:35:00,6.4,6.42,6.4,6.42,17115.0,6.1068,6.1259,6.1068,6.1259,17115.0
2017-06-13 15:40:00,6.42,6.42,6.42,6.42,1500.0,6.1259,6.1259,6.1259,6.1259,1500.0
2017-06-13 15:45:00,6.42,6.42,6.42,6.42,14655.0,6.1259,6.1259,6.1259,6.1259,14655.0
2017-06-13 15:50:00,6.42,6.42,6.39,6.39,19500.0,6.1259,6.1259,6.0972,6.0972,19500.0
2017-06-13 15:55:00,6.4,6.4,6.4,6.4,136365.0,6.1068,6.1068,6.1068,6.1068,136365.0
2017-06-14 09:30:00,6.48,6.48,6.4,6.4,123765.0,6.1831,6.1831,6.1068,6.1068,123765.0
2017-06-14 09:35:00,6.39,6.39,6.32,6.32,86745.0,6.0972,6.0972,6.0304,6.0304,86745.0
2017-06-14 09:40:00,6.33,6.34,6.3,6.31,53850.0,6.04,6.0495,6.0114,6.0209,53850.0
2017-06-14 09:45:00,6.32,6.39,6.32,6.36,94500.0,6.0304,6.0972,6.0304,6.0686,94500.0
2017-06-14 09:50:00,6.36,6.36,6.36,6.36,3000.0,6.0686,6.0686,6.0686,6.0686,3000.0
2017-06-14 09:55:00,6.37,6.37,6.34,6.35,60990.0,6.0781,6.0781,6.0495,6.0591,60990.0
2017-06-14 10:00:00,6.34,6.34,6.33,6.34,4500.0,6.0495,6.0495,6.04,6.0495,4500.0
2017-06-14 10:05:00,6.37,6.38,6.37,6.38,4500.0,6.0781,6.0877,6.0781,6.0877,4500.0
2017-06-14 10:10:00,6.38,6.38,6.35,6.35,11730.0,6.0877,6.0877,6.0591,6.0591,11730.0
2017-06-14 10:15:00,6.33,6.36,6.32,6.36,8250.0,6.04,6.0686,6.0304,6.0686,8250.0
2017-06-14 10:20:00,6.36,6.36,6.33,6.35,7905.0,6.0686,6.0686,6.04,6.0591,7905.0
2017-06-14 10:25:00,6.34,6.34,6.34,6.34,3600.0,6.0495,6.0495,6.0495,6.0495,3600.0
2017-06-14 10:30:00,6.33,6.34,6.31,6.31,7200.0,6.04,6.0495,6.0209,6.0209,7200.0
2017-06-14 10:35:00,6.3,6.33,6.3,6.33,9000.0,6.0114,6.04,6.0114,6.04,9000.0
2017-06-14 10:40:00,6.34,6.36,6.33,6.36,7200.0,6.0495,6.0686,6.04,6.0686,7200.0
2017-06-14 10:45:00,6.33,6.34,6.33,6.34,33300.0,6.04,6.0495,6.04,6.0495,33300.0
2017-06-14 10:50:00,6.35,6.38,6.35,6.38,41295.0,6.0591,6.0877,6.0591,6.0877,41295.0
2017-06-14 10:55:00,6.34,6.34,6.33,6.34,28020.0,6.0495,6.0495,6.04,6.0495,28020.0
2017-06-14 11:00:00,6.35,6.35,6.35,6.35,2250.0,6.0591,6.0591,6.0591,6.0591,2250.0
2017-06-14 11:05:00,6.31,6.32,6.3,6.32,25500.0,6.0209,6.0304,6.0114,6.0304,25500.0
2017-06-14 11:10:00,6.32,6.33,6.32,6.33,46500.0,6.0304,6.04,6.0304,6.04,46500.0
2017-06-14 11:15:00,6.36,6.37,6.36,6.37,4500.0,6.0686,6.0781,6.0686,6.0781,4500.0
2017-06-14 11:20:00,6.38,6.38,6.38,6.38,20685.0,6.0877,6.0877,6.0877,6.0877,20685.0
2017-06-14 11:25:00,6.38,6.38,6.38,6.38,0.0,6.0877,6.0877,6.0877,6.0877,0.0
2017-06-14 11:30:00,6.36,6.36,6.36,6.36,1500.0,6.0686,6.0686,6.0686,6.0686,1500.0
2017-06-14 11:35:00,6.36,6.36,6.36,6.36,0.0,6.0686,6.0686,6.0686,6.0686,0.0
2017-06-14 11:40:00,6.4,6.41,6.4,6.41,3000.0,6.1068,6.1163,6.1068,6.1163,3000.0
2017-06-14 11:45:00,6.38,6.39,6.38,6.39,10515.0,6.0877,6.0972,6.0877,6.0972,10515.0
2017-06-14 11:50:00,6.39,6.39,6.39,6.39,0.0,6.0972,6.0972,6.0972,6.0972,0.0
2017-06-14 11:55:00,6.42,6.42,6.42,6.42,3000.0,6.1259,6.1259,6.1259,6.1259,3000.0
2017-06-14 12:00:00,6.42,6.43,6.42,6.43,4500.0,6.1259,6.1354,6.1259,6.1354,4500.0
2017-06-14 12:05:00,6.44,6.44,6.44,6.44,45000.0,6.1449,6.1449,6.1449,6.1449,45000.0
2017-06-14 12:10:00,6.38,6.38,6.38,6.38,1500.0,6.0877,6.0877,6.0877,6.0877,1500.0
2017-06-14 12:15:00,6.36,6.36,6.35,6.35,40500.0,6.0686,6.0686,6.0591,6.0591,40500.0
2017-06-14 12:20:00,6.36,6.36,6.35,6.35,4500.0,6.0686,6.0686,6.0591,6.0591,4500.0
2017-06-14 12:25:00,6.38,6.4,6.38,6.4,16500.0,6.0877,6.1068,6.0877,6.1068,16500.0
2017-06-14 12:30:00,6.39,6.4,6.38,6.4,5085.0,6.0972,6.1068,6.0877,6.1068,5085.0
2017-06-14 12:35:00,6.4,6.4,6.4,6.4,1500.0,6.1068,6.1068,6.1068,6.1068,1500.0
2017-06-14 12:40:00,6.4,6.4,6.4,6.4,1500.0,6.1068,6.1068,6.1068,6.1068,1500.0
2017-06-14 12:45:00,6.41,6.42,6.41,6.42,4500.0,6.1163,6.1259,6.1163,6.1259,4500.0
2017-06-14 12:50:00,6.41,6.41,6.41,6.41,4500.0,6.1163,6.1163,6.1163,6.1163,4500.0
2017-06-14 12:55:00,6.39,6.39,6.38,6.38,17160.0,6.0972,6.0972,6.0877,6.0877,17160.0
2017-06-14 13:00:00,6.39,6.39,6.39,6.39,4500.0,6.0972,6.0972,6.0972,6.0972,4500.0
2017-06-14 13:05:00,6.38,6.38,6.36,6.36,4500.0,6.0877,6.0877,6.0686,6.0686,4500.0
2017-06-14 13:10:00,6.37,6.37,6.37,6.37,7500.0,6.0781,6.0781,6.0781,6.0781,7500.0
2017-06-14 13:15:00,6.35,6.35,6.35,6.35,1500.0,6.0591,6.0591,6.0591,6.0591,1500.0
2017-06-14 13:20:00,6.34,6.35,6.34,6.35,13500.0,6.0495,6.0591,6.0495,6.0591,13500.0
2017-06-14 13:25:00,6.35,6.35,6.34,6.34,4500.0,6.0591,6.0591,6.0495,6.0495,4500.0
2017-06-14 13:30:00,6.33,6.33,6.32,6.33,38670.0,6.04,6.04,6.0304,6.04,38670.0
2017-06-14 13:35:00,6.33,6.33,6.31,6.31,18000.0,6.04,6.04,6.0209,6.0209,18000.0
2017-06-14 13:40:00,6.32,6.32,6.31,6.32,52050.0,6.0304,6.0304,6.0209,6.0304,52050.0
2017-06-14 13:45:00,6.31,6.32,6.31,6.32,31500.0,6.0209,6.0304,6.0209,6.0304,31500.0
2017-06-14 13:50:00,6.32,6.32,6.31,6.31,5250.0,6.0304,6.0304,6.0209,6.0209,5250.0
2017-06-14 13:55:00,6.31,6.31,6.29,6.29,33525.0,6.0209,6.0209,6.0018,6.0018,33525.0
2017-06-14 14:00:00,6.32,6.34,6.3,6.32,22440.0,6.0304,6.0495,6.0114,6.0304,22440.0
2017-06-14 14:05:00,6.36,6.36,6.33,6.33,54435.0,6.0686,6.0686,6.04,6.04,54435.0
2017-06-14 14:10:00,6.35,6.35,6.31,6.31,27765.0,6.0591,6.0591,6.0209,6.0209,27765.0
2017-06-14 14:15:00,6.3,6.31,6.25,6.27,96840.0,6.0114,6.0209,5.9636,5.9827,96840.0
2017-06-14 14:20:00,6.27,6.28,6.27,6.27,27255.0,5.9827,5.9923,5.9827,5.9827,27255.0
2017-06-14 14:25:00,6.29,6.29,6.29,6.29,46500.0,6.0018,6.0018,6.0018,6.0018,46500.0
2017-06-14 14:30:00,6.28,6.29,6.27,6.29,54840.0,5.9923,6.0018,5.9827,6.0018,54840.0
2017-06-14 14:35:00,6.28,6.28,6.2,6.22,98400.0,5.9923,5.9923,5.9159,5.935,98400.0
2017-06-14 14:40:00,6.23,6.23,6.14,6.14,45615.0,5.9446,5.9446,5.8587,5.8587,45615.0
2017-06-14 14:45:00,6.17,6.17,6.09,6.14,138180.0,5.8873,5.8873,5.811,5.8587,138180.0
2017-06-14 14:50:00,6.15,6.19,6.13,6.18,23550.0,5.8682,5.9064,5.8491,5.8969,23550.0
2017-06-14 14:55:00,6.18,6.18,6.16,6.17,38250.0,5.8969,5.8969,5.8778,5.8873,38250.0
2017-06-14 15:00:00,6.16,6.16,6.12,6.15,27000.0,5.8778,5.8778,5.8396,5.8682,27000.0
2017-06-14 15:05:00,6.14,6.15,6.11,6.11,92100.0,5.8587,5.8682,5.8301,5.8301,92100.0
2017-06-14 15:10:00,6.1,6.1,6.0,6.01,219300.0,5.8205,5.8205,5.7251,5.7346,219300.0
2017-06-14 15:15:00,6.0,6.05,6.0,6.04,61905.0,5.7251,5.7728,5.7251,5.7633,61905.0
2017-06-14 15:20:00,6.03,6.09,6.02,6.08,32340.0,5.7537,5.811,5.7442,5.8014,32340.0
2017-06-14 15:25:00,6.08,6.1,6.07,6.09,56685.0,5.8014,5.8205,5.7919,5.811,56685.0
2017-06-14 15:30:00,6.1,6.13,6.08,6.13,19500.0,5.8205,5.8491,5.8014,5.8491,19500.0
2017-06-14 15:35:00,6.14,6.15,6.13,6.15,36000.0,5.8587,5.8682,5.8491,5.8682,36000.0
2017-06-14 15:40:00,6.15,6.15,6.13,6.14,15195.0,5.8682,5.8682,5.8491,5.8587,15195.0
2017-06-14 15:45:00,6.14,6.17,6.14,6.17,61485.0,5.8587,5.8873,5.8587,5.8873,61485.0
2017-06-14 15:50:00,6.17,6.2,6.16,6.19,172980.0,5.8873,5.9159,5.8778,5.9064,172980.0
2017-06-14 15:55:00,6.19,6.2,6.18,6.2,151485.0,5.9064,5.9159,5.8969,5.9159,151485.0
2017-06-15 09:30:00,5.88,5.93,5.88,5.92,259170.0,5.6106,5.6583,5.6106,5.6488,259170.0
2017-06-15 09:35:00,5.93,6.01,5.93,6.01,71475.0,5.6583,5.7346,5.6583,5.7346,71475.0
2017-06-15 09:40:00,6.01,6.02,5.95,5.95,72390.0,5.7346,5.7442,5.6774,5.6774,72390.0
2017-06-15 09:45:00,5.94,5.94,5.9,5.93,34890.0,5.6678,5.6678,5.6297,5.6583,34890.0
2017-06-15 09:50:00,5.94,6.05,5.94,6.03,59610.0,5.6678,5.7728,5.6678,5.7537,59610.0
2017-06-15 09:55:00,6.03,6.04,6.01,6.04,24000.0,5.7537,5.7633,5.7346,5.7633,24000.0
2017-06-15 10:00:00,6.03,6.06,6.01,6.04,100740.0,5.7537,5.7823,5.7346,5.7633,100740.0
2017-06-15 10:05:00,6.01,6.01,5.97,5.98,89595.0,5.7346,5.7346,5.6965,5.706,89595.0
2017-06-15 10:10:00,5.97,5.97,5.94,5.94,21000.0,5.6965,5.6965,5.6678,5.6678,21000.0
2017-06-15 10:15:00,5.94,5.96,5.92,5.92,31350.0,5.6678,5.6869,5.6488,5.6488,31350.0
2017-06-15 10:20:00,5.92,5.93,5.89,5.9,48000.0,5.6488,5.6583,5.6201,5.6297,48000.0
2017-06-15 10:25:00,5.88,5.93,5.87,5.92,82320.0,5.6106,5.6583,5.6011,5.6488,82320.0
2017-06-15 10:30:00,5.92,5.95,5.92,5.95,19500.0,5.6488,5.6774,5.6488,5.6774,19500.0
2017-06-15 10:35:00,5.95,5.97,5.93,5.96,51750.0,5.6774,5.6965,5.6583,5.6869,51750.0
2017-06-15 10:40:00,5.95,5.95,5.95,5.95,3000.0,5.6774,5.6774,5.6774,5.6774,3000.0
2017-06-15 10:45:00,5.96,5.99,5.94,5.99,13500.0,5.6869,5.7156,5.6678,5.7156,13500.0
2017-06-15 10:50:00,5.98,6.0,5.98,5.98,20535.0,5.706,5.7251,5.706,5.706,20535.0
2017-06-15 10:55:00,5.99,6.01,5.99,6.0,17250.0,5.7156,5.7346,5.7156,5.7251,17250.0
2017-06-15 11:00:00,6.01,6.03,6.0,6.02,19500.0,5.7346,5.7537,5.7251,5.7442,19500.0
2017-06-15 11:05:00,6.01,6.01,6.01,6.01,5625.0,5.7346,5.7346,5.7346,5.7346,5625.0
2017-06-15 11:10:00,6.0,6.03,6.0,6.01,24465.0,5.7251,5.7537,5.7251,5.7346,24465.0
2017-06-15 11:15:00,6.03,6.04,6.03,6.04,20100.0,5.7537,5.7633,5.7537,5.7633,20100.0
2017-06-15 11:20:00,6.05,6.06,6.04,6.04,23250.0,5.7728,5.7823,5.7633,5.7633,23250.0
2017-06-15 11:25:00,6.03,6.03,6.03,6.03,41865.0,5.7537,5.7537,5.7537,5.7537,41865.0
2017-06-15 11:30:00,6.04,6.05,6.04,6.05,17160.0,5.7633,5.7728,5.7633,5.7728,17160.0
2017-06-15 11:35:00,6.04,6.04,6.04,6.04,4500.0,5.7633,5.7633,5.7633,5.7633,4500.0
2017-06-15 11:40:00,6.04,6.04,6.04,6.04,0.0,5.7633,5.7633,5.7633,5.7633,0.0
2017-06-15 11:45:00,6.03,6.03,6.02,6.03,7500.0,5.7537,5.7537,5.7442,5.7537,7500.0
2017-06-15 11:50:00,6.01,6.01,6.0,6.01,16500.0,5.7346,5.7346,5.7251,5.7346,16500.0
2017-06-15 11:55:00,6.01,6.01,6.01,6.01,4500.0,5.7346,5.7346,5.7346,5.7346,4500.0
2017-06-15 12:00:00,5.99,5.99,5.99,5.99,3000.0,5.7156,5.7156,5.7156,5.7156,3000.0
2017-06-15 12:05:00,5.99,6.01,5.99,6.01,6000.0,5.7156,5.7346,5.7156,5.7346,6000.0
2017-06-15 12:10:00,5.99,5.99,5.99,5.99,1500.0,5.7156,5.7156,5.7156,5.7156,1500.0
2017-06-15 12:15:00,6.0,6.02,6.0,6.02,10500.0,5.7251,5.7442,5.7251,5.7442,10500.0
2017-06-15 12:20:00,6.02,6.03,6.02,6.03,6000.0,5.7442,5.7537,5.7442,5.7537,6000.0
2017-06-15 12:25:00,6.01,6.02,6.01,6.02,3000.0,5.7346,5.7442,5.7346,5.7442,3000.0
2017-06-15 12:30:00,6.01,6.01,6.0,6.0,66645.0,5.7346,5.7346,5.7251,5.7251,66645.0
2017-06-15 12:35:00,6.01,6.01,6.01,6.01,4500.0,5.7346,5.7346,5.7346,5.7346,4500.0
2017-06-15 12:40:00,6.02,6.02,6.02,6.02,1500.0,5.7442,5.7442,5.7442,5.7442,1500.0
2017-06-15 12:45:00,6.06,6.06,6.05,6.05,3000.0,5.7823,5.7823,5.7728,5.7728,3000.0
2017-06-15 12:50:00,6.04,6.04,6.04,6.04,7500.0,5.7633,5.7633,5.7633,5.7633,7500.0
2017-06-15 12:55:00,6.04,6.06,6.03,6.06,13500.0,5.7633,5.7823,5.7537,5.7823,13500.0
2017-06-15 13:00:00,6.05,6.05,6.05,6.05,9000.0,5.7728,5.7728,5.7728,5.7728,9000.0
2017-06-15 13:05:00,6.07,6.07,6.06,6.06,23970.0,5.7919,5.7919,5.7823,5.7823,23970.0
2017-06-15 13:10:00,6.07,6.08,6.06,6.08,40500.0,5.7919,5.8014,5.7823,5.8014,40500.0
2017-06-15 13:15:00,6.08,6.08,6.07,6.08,9000.0,5.8014,5.8014,5.7919,5.8014,9000.0
2017-06-15 13:20:00,6.08,6.08,6.08,6.08,0.0,5.8014,5.8014,5.8014,5.8014,0.0
2017-06-15 13:25:00,6.06,6.06,6.04,6.04,6990.0,5.7823,5.7823,5.7633,5.7633,6990.0
2017-06-15 13:30:00,6.04,6.05,6.04,6.05,9000.0,5.7633,5.7728,5.7633,5.7728,9000.0
2017-06-15 13:35:00,6.05,6.06,6.05,6.06,4500.0,5.7728,5.7823,5.7728,5.7823,4500.0
2017-06-15 13:40:00,6.07,6.07,6.07,6.07,4500.0,5.7919,5.7919,5.7919,5.7919,4500.0
2017-06-15 13:45:00,6.04,6.05,6.03,6.04,9000.0,5.7633,5.7728,5.7537,5.7633,9000.0
2017-06-15 13:50:00,6.05,6.05,6.04,6.05,4500.0,5.7728,5.7728,5.7633,5.7728,4500.0
2017-06-15 13:55:00,6.06,6.06,6.06,6.06,1500.0,5.7823,5.7823,5.7823,5.7823,1500.0
2017-06-15 14:00:00,6.05,6.05,6.05,6.05,3000.0,5.7728,5.7728,5.7728,5.7728,3000.0
2017-06-15 14:05:00,6.05,6.05,6.05,6.05,3000.0,5.7728,5.7728,5.7728,5.7728,3000.0
2017-06-15 14:10:00,6.06,6.07,6.06,6.07,13365.0,5.7823,5.7919,5.7823,5.7919,13365.0
2017-06-15 14:15:00,6.08,6.08,6.07,6.07,3000.0,5.8014,5.8014,5.7919,5.7919,3000.0
2017-06-15 14:20:00,6.08,6.11,6.08,6.1,69000.0,5.8014,5.8301,5.8014,5.8205,69000.0
2017-06-15 14:25:00,6.1,6.1,6.1,6.1,9000.0,5.8205,5.8205,5.8205,5.8205,9000.0
2017-06-15 14:30:00,6.1,6.1,6.09,6.09,24000.0,5.8205,5.8205,5.811,5.811,24000.0
2017-06-15 14:35:00,6.08,6.08,6.06,6.07,100500.0,5.8014,5.8014,5.7823,5.7919,100500.0
2017-06-15 14:40:00,6.09,6.09,6.09,6.09,1500.0,5.811,5.811,5.811,5.811,1500.0
2017-06-15 14:45:00,6.08,6.08,6.08,6.08,3000.0,5.8014,5.8014,5.8014,5.8014,3000.0
2017-06-15 14:50:00,6.08,6.09,6.07,6.07,10500.0,5.8014,5.811,5.7919,5.7919,10500.0
2017-06-15 14:55:00,6.06,6.07,6.06,6.07,4500.0,5.7823,5.7919,5.7823,5.7919,4500.0
2017-06-15 15:00:00,6.06,6.07,6.05,6.06,18750.0,5.7823,5.7919,5.7728,5.7823,18750.0
2017-06-15 15:05:00,6.05,6.05,6.05,6.05,7500.0,5.7728,5.7728,5.7728,5.7728,7500.0
2017-06-15 15:10:00,6.05,6.05,6.05,6.05,6000.0,5.7728,5.7728,5.7728,5.7728,6000.0
2017-06-15 15:15:00,6.06,6.06,6.06,6.06,1500.0,5.7823,5.7823,5.7823,5.7823,1500.0
2017-06-15 15:20:00,6.08,6.08,6.08,6.08,59205.0,5.8014,5.8014,5.8014,5.8014,59205.0
2017-06-15 15:25:00,6.08,6.09,6.07,6.07,13500.0,5.8014,5.811,5.7919,5.7919,13500.0
2017-06-15 15:30:00,6.07,6.07,6.07,6.07,4500.0,5.7919,5.7919,5.7919,5.7919,4500.0
2017-06-15 15:35:00,6.08,6.08,6.04,6.04,15750.0,5.8014,5.8014,5.7633,5.7633,15750.0
2017-06-15 15:40:00,6.03,6.03,6.03,6.03,5160.0,5.7537,5.7537,5.7537,5.7537,5160.0
2017-06-15 15:45:00,6.03,6.04,6.03,6.03,19260.0,5.7537,5.7633,5.7537,5.7537,19260.0
2017-06-15 15:50:00,6.03,6.05,6.03,6.04,21075.0,5.7537,5.7728,5.7537,5.7633,21075.0
2017-06-15 15:55:00,6.04,6.05,6.04,6.05,52155.0,5.7633,5.7728,5.7633,5.7728,52155.0
2017-06-16 09:30:00,6.07,6.07,6.02,6.03,93480.0,5.7919,5.7919,5.7442,5.7537,93480.0
2017-06-16 09:35:00,6.02,6.05,6.02,6.04,128685.0,5.7442,5.7728,5.7442,5.7633,128685.0
2017-06-16 09:40:00,6.07,6.1,6.04,6.04,48000.0,5.7919,5.8205,5.7633,5.7633,48000.0
2017-06-16 09:45:00,6.07,6.12,6.07,6.12,43860.0,5.7919,5.8396,5.7919,5.8396,43860.0
2017-06-16 09:50:00,6.11,6.18,6.11,6.17,39270.0,5.8301,5.8969,5.8301,5.8873,39270.0
2017-06-16 09:55:00,6.18,6.2,6.16,6.16,31200.0,5.8969,5.9159,5.8778,5.8778,31200.0
2017-06-16 10:00:00,6.16,6.16,6.13,6.14,17850.0,5.8778,5.8778,5.8491,5.8587,17850.0
2017-06-16 10:05:00,6.15,6.16,6.14,6.15,20850.0,5.8682,5.8778,5.8587,5.8682,20850.0
2017-06-16 10:10:00,6.13,6.13,6.11,6.11,10650.0,5.8491,5.8491,5.8301,5.8301,10650.0
2017-06-16 10:15:00,6.1,6.11,6.07,6.07,46455.0,5.8205,5.8301,5.7919,5.7919,46455.0
2017-06-16 10:20:00,6.06,6.08,6.06,6.08,6000.0,5.7823,5.8014,5.7823,5.8014,6000.0
2017-06-16 10:25:00,6.04,6.05,6.03,6.05,25875.0,5.7633,5.7728,5.7537,5.7728,25875.0
2017-06-16 10:30:00,6.05,6.05,6.03,6.03,22500.0,5.7728,5.7728,5.7537,5.7537,22500.0
2017-06-16 10:35:00,6.02,6.05,6.02,6.05,3000.0,5.7442,5.7728,5.7442,5.7728,3000.0
2017-06-16 10:40:00,6.06,6.06,6.06,6.06,12810.0,5.7823,5.7823,5.7823,5.7823,12810.0
2017-06-16 10:45:00,6.03,6.03,6.02,6.03,6000.0,5.7537,5.7537,5.7442,5.7537,6000.0
2017-06-16 10:50:00,6.02,6.02,5.98,5.98,40650.0,5.7442,5.7442,5.706,5.706,40650.0
2017-06-16 10:55:00,5.98,5.99,5.98,5.99,7500.0,5.706,5.7156,5.706,5.7156,7500.0
2017-06-16 11:00:00,6.0,6.0,5.98,5.98,37500.0,5.7251,5.7251,5.706,5.706,37500.0
2017-06-16 11:05:00,5.98,5.98,5.97,5.97,22800.0,5.706,5.706,5.6965,5.6965,22800.0
2017-06-16 11:10:00,5.95,5.95,5.94,5.94,63360.0,5.6774,5.6774,5.6678,5.6678,63360.0
2017-06-16 11:15:00,5.93,5.98,5.93,5.96,13350.0,5.6583,5.706,5.6583,5.6869,13350.0
2017-06-16 11:20:00,5.98,5.99,5.98,5.98,99240.0,5.706,5.7156,5.706,5.706,99240.0
2017-06-16 11:25:00,5.98,5.98,5.98,5.98,4500.0,5.706,5.706,5.706,5.706,4500.0
2017-06-16 11:30:00,5.98,5.98,5.98,5.98,0.0,5.706,5.706,5.706,5.706,0.0
2017-06-16 11:35:00,5.98,5.98,5.98,5.98,0.0,5.706,5.706,5.706,5.706,0.0
2017-06-16 11:40:00,6.02,6.02,6.01,6.01,3255.0,5.7442,5.7442,5.7346,5.7346,3255.0
2017-06-16 11:45:00,6.0,6.0,5.98,5.98,5655.0,5.7251,5.7251,5.706,5.706,5655.0
2017-06-16 11:50:00,5.98,5.98,5.98,5.98,10020.0,5.706,5.706,5.706,5.706,10020.0
2017-06-16 11:55:00,6.01,6.02,6.01,6.02,4500.0,5.7346,5.7442,5.7346,5.7442,4500.0
2017-06-16 12:00:00,6.02,6.02,6.02,6.02,15120.0,5.7442,5.7442,5.7442,5.7442,15120.0
2017-06-16 12:05:00,6.02,6.03,6.02,6.03,17805.0,5.7442,5.7537,5.7442,5.7537,17805.0
2017-06-16 12:10:00,6.02,6.02,6.01,6.01,10560.0,5.7442,5.7442,5.7346,5.7346,10560.0
2017-06-16 12:15:00,6.01,6.01,6.01,6.01,6000.0,5.7346,5.7346,5.7346,5.7346,6000.0
2017-06-16 12:20:00,6.01,6.01,6.01,6.01,1500.0,5.7346,5.7346,5.7346,5.7346,1500.0
2017-06-16 12:25:00,6.0,6.0,5.99,5.99,3000.0,5.7251,5.7251,5.7156,5.7156,3000.0
2017-06-16 12:30:00,6.0,6.0,6.0,6.0,3000.0,5.7251,5.7251,5.7251,5.7251,3000.0
2017-06-16 12:35:00,5.99,6.0,5.99,5.99,4950.0,5.7156,5.7251,5.7156,5.7156,4950.0
2017-06-16 12:40:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-06-16 12:45:00,6.0,6.0,6.0,6.0,47145.0,5.7251,5.7251,5.7251,5.7251,47145.0
2017-06-16 12:50:00,6.0,6.0,6.0,6.0,1500.0,5.7251,5.7251,5.7251,5.7251,1500.0
2017-06-16 12:55:00,5.98,5.98,5.98,5.98,1500.0,5.706,5.706,5.706,5.706,1500.0
2017-06-16 13:00:00,5.99,5.99,5.99,5.99,1500.0,5.7156,5.7156,5.7156,5.7156,1500.0
2017-06-16 13:05:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-06-16 13:10:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-06-16 13:15:00,5.97,5.97,5.97,5.97,1500.0,5.6965,5.6965,5.6965,5.6965,1500.0
2017-06-16 13:20:00,5.98,5.98,5.98,5.98,46020.0,5.706,5.706,5.706,5.706,46020.0
2017-06-16 13:25:00,5.98,5.98,5.97,5.97,15360.0,5.706,5.706,5.6965,5.6965,15360.0
2017-06-16 13:30:00,5.97,5.97,5.96,5.96,10785.0,5.6965,5.6965,5.6869,5.6869,10785.0
2017-06-16 13:35:00,5.96,5.96,5.96,5.96,9000.0,5.6869,5.6869,5.6869,5.6869,9000.0
2017-06-16 13:40:00,5.97,5.97,5.97,5.97,1500.0,5.6965,5.6965,5.6965,5.6965,1500.0
2017-06-16 13:45:00,5.97,5.97,5.97,5.97,0.0,5.6965,5.6965,5.6965,5.6965,0.0
2017-06-16 13:50:00,5.98,5.98,5.98,5.98,3000.0,5.706,5.706,5.706,5.706,3000.0
2017-06-16 13:55:00,5.98,5.98,5.98,5.98,1500.0,5.706,5.706,5.706,5.706,1500.0
2017-06-16 14:00:00,5.98,5.98,5.98,5.98,0.0,5.706,5.706,5.706,5.706,0.0
2017-06-16 14:05:00,5.99,5.99,5.99,5.99,1500.0,5.7156,5.7156,5.7156,5.7156,1500.0
2017-06-16 14:10:00,6.0,6.0,5.99,6.0,6750.0,5.7251,5.7251,5.7156,5.7251,6750.0
2017-06-16 14:15:00,5.99,5.99,5.99,5.99,4500.0,5.7156,5.7156,5.7156,5.7156,4500.0
2017-06-16 14:20:00,5.99,6.0,5.99,6.0,59115.0,5.7156,5.7251,5.7156,5.7251,59115.0
2017-06-16 14:25:00,6.0,6.01,6.0,6.01,11250.0,5.7251,5.7346,5.7251,5.7346,11250.0
2017-06-16 14:30:00,6.03,6.04,6.03,6.03,42000.0,5.7537,5.7633,5.7537,5.7537,42000.0
2017-06-16 14:35:00,6.03,6.03,6.03,6.03,8625.0,5.7537,5.7537,5.7537,5.7537,8625.0
2017-06-16 14:40:00,6.02,6.02,6.02,6.02,4500.0,5.7442,5.7442,5.7442,5.7442,4500.0
2017-06-16 14:45:00,6.02,6.02,6.02,6.02,3000.0,5.7442,5.7442,5.7442,5.7442,3000.0
2017-06-16 14:50:00,6.01,6.02,6.01,6.02,28320.0,5.7346,5.7442,5.7346,5.7442,28320.0
2017-06-16 14:55:00,6.02,6.02,6.02,6.02,3000.0,5.7442,5.7442,5.7442,5.7442,3000.0
2017-06-16 15:00:00,6.02,6.02,6.02,6.02,1500.0,5.7442,5.7442,5.7442,5.7442,1500.0
2017-06-16 15:05:00,6.01,6.01,6.0,6.0,3000.0,5.7346,5.7346,5.7251,5.7251,3000.0
2017-06-16 15:10:00,6.0,6.0,5.98,5.98,25515.0,5.7251,5.7251,5.706,5.706,25515.0
2017-06-16 15:15:00,5.98,5.98,5.98,5.98,0.0,5.706,5.706,5.706,5.706,0.0
2017-06-16 15:20:00,5.98,5.98,5.98,5.98,0.0,5.706,5.706,5.706,5.706,0.0
2017-06-16 15:25:00,5.98,5.98,5.95,5.95,25500.0,5.706,5.706,5.6774,5.6774,25500.0
2017-06-16 15:30:00,5.95,5.95,5.93,5.94,63300.0,5.6774,5.6774,5.6583,5.6678,63300.0
2017-06-16 15:35:00,5.94,5.96,5.93,5.96,31215.0,5.6678,5.6869,5.6583,5.6869,31215.0
2017-06-16 15:40:00,5.96,5.99,5.96,5.99,33720.0,5.6869,5.7156,5.6869,5.7156,33720.0
2017-06-16 15:45:00,5.99,5.99,5.96,5.97,18450.0,5.7156,5.7156,5.6869,5.6965,18450.0
2017-06-16 15:50:00,5.97,5.99,5.97,5.99,52050.0,5.6965,5.7156,5.6965,5.7156,52050.0
2017-06-16 15:55:00,5.98,5.98,5.98,5.98,160515.0,5.706,5.706,5.706,5.706,160515.0
2017-06-19 09:30:00,6.17,6.24,6.17,6.23,661080.0,5.8873,5.9541,5.8873,5.9446,661080.0
2017-06-19 09:35:00,6.24,6.33,6.24,6.33,180045.0,5.9541,6.04,5.9541,6.04,180045.0
2017-06-19 09:40:00,6.33,6.33,6.29,6.3,64920.0,6.04,6.04,6.0018,6.0114,64920.0
2017-06-19 09:45:00,6.31,6.31,6.27,6.28,25095.0,6.0209,6.0209,5.9827,5.9923,25095.0
2017-06-19 09:50:00,6.28,6.31,6.28,6.31,4500.0,5.9923,6.0209,5.9923,6.0209,4500.0
2017-06-19 09:55:00,6.29,6.29,6.25,6.25,80385.0,6.0018,6.0018,5.9636,5.9636,80385.0
2017-06-19 10:00:00,6.27,6.33,6.27,6.33,21690.0,5.9827,6.04,5.9827,6.04,21690.0
2017-06-19 10:05:00,6.33,6.35,6.31,6.31,17475.0,6.04,6.0591,6.0209,6.0209,17475.0
2017-06-19 10:10:00,6.31,6.32,6.28,6.29,23550.0,6.0209,6.0304,5.9923,6.0018,23550.0
2017-06-19 10:15:00,6.3,6.3,6.27,6.27,19590.0,6.0114,6.0114,5.9827,5.9827,19590.0
2017-06-19 10:20:00,6.28,6.3,6.28,6.3,21750.0,5.9923,6.0114,5.9923,6.0114,21750.0
2017-06-19 10:25:00,6.27,6.29,6.27,6.29,24750.0,5.9827,6.0018,5.9827,6.0018,24750.0
2017-06-19 10:30:00,6.3,6.31,6.29,6.29,22875.0,6.0114,6.0209,6.0018,6.0018,22875.0
2017-06-19 10:35:00,6.29,6.29,6.27,6.27,9000.0,6.0018,6.0018,5.9827,5.9827,9000.0
2017-06-19 10:40:00,6.27,6.29,6.26,6.29,13500.0,5.9827,6.0018,5.9732,6.0018,13500.0
2017-06-19 10:45:00,6.3,6.3,6.29,6.29,41805.0,6.0114,6.0114,6.0018,6.0018,41805.0
2017-06-19 10:50:00,6.28,6.28,6.27,6.27,19500.0,5.9923,5.9923,5.9827,5.9827,19500.0
2017-06-19 10:55:00,6.27,6.28,6.26,6.27,28320.0,5.9827,5.9923,5.9732,5.9827,28320.0
2017-06-19 11:00:00,6.27,6.28,6.26,6.27,40740.0,5.9827,5.9923,5.9732,5.9827,40740.0
2017-06-19 11:05:00,6.28,6.29,6.28,6.28,17070.0,5.9923,6.0018,5.9923,5.9923,17070.0
2017-06-19 11:10:00,6.3,6.3,6.29,6.3,26145.0,6.0114,6.0114,6.0018,6.0114,26145.0
2017-06-19 11:15:00,6.29,6.29,6.29,6.29,1500.0,6.0018,6.0018,6.0018,6.0018,1500.0
2017-06-19 11:20:00,6.26,6.27,6.26,6.27,7500.0,5.9732,5.9827,5.9732,5.9827,7500.0
2017-06-19 11:25:00,6.27,6.27,6.26,6.26,16500.0,5.9827,5.9827,5.9732,5.9732,16500.0
2017-06-19 11:30:00,6.25,6.25,6.24,6.25,19950.0,5.9636,5.9636,5.9541,5.9636,19950.0
2017-06-19 11:35:00,6.25,6.28,6.25,6.28,21225.0,5.9636,5.9923,5.9636,5.9923,21225.0
2017-06-19 11:40:00,6.28,6.28,6.28,6.28,4500.0,5.9923,5.9923,5.9923,5.9923,4500.0
2017-06-19 11:45:00,6.28,6.28,6.28,6.28,1500.0,5.9923,5.9923,5.9923,5.9923,1500.0
2017-06-19 11:50:00,6.28,6.28,6.27,6.28,4500.0,5.9923,5.9923,5.9827,5.9923,4500.0
2017-06-19 11:55:00,6.28,6.28,6.28,6.28,9000.0,5.9923,5.9923,5.9923,5.9923,9000.0
2017-06-19 12:00:00,6.28,6.29,6.28,6.29,11025.0,5.9923,6.0018,5.9923,6.0018,11025.0
2017-06-19 12:05:00,6.28,6.28,6.26,6.26,29100.0,5.9923,5.9923,5.9732,5.9732,29100.0
2017-06-19 12:10:00,6.26,6.26,6.25,6.25,9000.0,5.9732,5.9732,5.9636,5.9636,9000.0
2017-06-19 12:15:00,6.27,6.27,6.26,6.26,7680.0,5.9827,5.9827,5.9732,5.9732,7680.0
2017-06-19 12:20:00,6.27,6.27,6.27,6.27,6180.0,5.9827,5.9827,5.9827,5.9827,6180.0
2017-06-19 12:25:00,6.28,6.28,6.26,6.26,10500.0,5.9923,5.9923,5.9732,5.9732,10500.0
2017-06-19 12:30:00,6.25,6.25,6.24,6.25,32820.0,5.9636,5.9636,5.9541,5.9636,32820.0
2017-06-19 12:35:00,6.25,6.26,6.25,6.26,13500.0,5.9636,5.9732,5.9636,5.9732,13500.0
2017-06-19 12:40:00,6.25,6.25,6.25,6.25,24375.0,5.9636,5.9636,5.9636,5.9636,24375.0
2017-06-19 12:45:00,6.25,6.25,6.25,6.25,4500.0,5.9636,5.9636,5.9636,5.9636,4500.0
2017-06-19 12:50:00,6.25,6.25,6.25,6.25,1665.0,5.9636,5.9636,5.9636,5.9636,1665.0
2017-06-19 12:55:00,6.28,6.28,6.27,6.27,30000.0,5.9923,5.9923,5.9827,5.9827,30000.0
2017-06-19 13:00:00,6.27,6.28,6.27,6.28,6900.0,5.9827,5.9923,5.9827,5.9923,6900.0
2017-06-19 13:05:00,6.28,6.28,6.28,6.28,0.0,5.9923,5.9923,5.9923,5.9923,0.0
2017-06-19 13:10:00,6.28,6.28,6.28,6.28,3000.0,5.9923,5.9923,5.9923,5.9923,3000.0
2017-06-19 13:15:00,6.27,6.28,6.27,6.28,6000.0,5.9827,5.9923,5.9827,5.9923,6000.0
2017-06-19 13:20:00,6.27,6.27,6.27,6.27,4500.0,5.9827,5.9827,5.9827,5.9827,4500.0
2017-06-19 13:25:00,6.29,6.29,6.29,6.29,7500.0,6.0018,6.0018,6.0018,6.0018,7500.0
2017-06-19 13:30:00,6.29,6.3,6.29,6.3,117585.0,6.0018,6.0114,6.0018,6.0114,117585.0
2017-06-19 13:35:00,6.3,6.32,6.3,6.31,33330.0,6.0114,6.0304,6.0114,6.0209,33330.0
2017-06-19 13:40:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-06-19 13:45:00,6.31,6.31,6.31,6.31,8250.0,6.0209,6.0209,6.0209,6.0209,8250.0
2017-06-19 13:50:00,6.3,6.3,6.3,6.3,3000.0,6.0114,6.0114,6.0114,6.0114,3000.0
2017-06-19 13:55:00,6.3,6.3,6.29,6.29,4500.0,6.0114,6.0114,6.0018,6.0018,4500.0
2017-06-19 14:00:00,6.3,6.3,6.3,6.3,1500.0,6.0114,6.0114,6.0114,6.0114,1500.0
2017-06-19 14:05:00,6.31,6.31,6.29,6.29,14520.0,6.0209,6.0209,6.0018,6.0018,14520.0
2017-06-19 14:10:00,6.28,6.28,6.28,6.28,1500.0,5.9923,5.9923,5.9923,5.9923,1500.0
2017-06-19 14:15:00,6.28,6.28,6.28,6.28,1500.0,5.9923,5.9923,5.9923,5.9923,1500.0
2017-06-19 14:20:00,6.28,6.28,6.26,6.26,31575.0,5.9923,5.9923,5.9732,5.9732,31575.0
2017-06-19 14:25:00,6.27,6.27,6.26,6.26,4500.0,5.9827,5.9827,5.9732,5.9732,4500.0
2017-06-19 14:30:00,6.26,6.27,6.26,6.27,6000.0,5.9732,5.9827,5.9732,5.9827,6000.0
2017-06-19 14:35:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-06-19 14:40:00,6.27,6.28,6.27,6.28,17310.0,5.9827,5.9923,5.9827,5.9923,17310.0
2017-06-19 14:45:00,6.28,6.28,6.26,6.26,4500.0,5.9923,5.9923,5.9732,5.9732,4500.0
2017-06-19 14:50:00,6.25,6.25,6.25,6.25,12210.0,5.9636,5.9636,5.9636,5.9636,12210.0
2017-06-19 14:55:00,6.24,6.25,6.24,6.25,30270.0,5.9541,5.9636,5.9541,5.9636,30270.0
2017-06-19 15:00:00,6.26,6.26,6.26,6.26,4275.0,5.9732,5.9732,5.9732,5.9732,4275.0
2017-06-19 15:05:00,6.25,6.26,6.25,6.26,30675.0,5.9636,5.9732,5.9636,5.9732,30675.0
2017-06-19 15:10:00,6.25,6.26,6.25,6.26,5250.0,5.9636,5.9732,5.9636,5.9732,5250.0
2017-06-19 15:15:00,6.27,6.27,6.27,6.27,24000.0,5.9827,5.9827,5.9827,5.9827,24000.0
2017-06-19 15:20:00,6.28,6.28,6.28,6.28,1500.0,5.9923,5.9923,5.9923,5.9923,1500.0
2017-06-19 15:25:00,6.28,6.29,6.28,6.29,48870.0,5.9923,6.0018,5.9923,6.0018,48870.0
2017-06-19 15:30:00,6.29,6.29,6.29,6.29,3075.0,6.0018,6.0018,6.0018,6.0018,3075.0
2017-06-19 15:35:00,6.3,6.31,6.3,6.31,33000.0,6.0114,6.0209,6.0114,6.0209,33000.0
2017-06-19 15:40:00,6.31,6.31,6.31,6.31,30705.0,6.0209,6.0209,6.0209,6.0209,30705.0
2017-06-19 15:45:00,6.32,6.32,6.31,6.32,41880.0,6.0304,6.0304,6.0209,6.0304,41880.0
2017-06-19 15:50:00,6.32,6.34,6.32,6.34,133140.0,6.0304,6.0495,6.0304,6.0495,133140.0
2017-06-19 15:55:00,6.34,6.34,6.32,6.32,90525.0,6.0495,6.0495,6.0304,6.0304,90525.0
2017-06-20 09:30:00,6.39,6.42,6.37,6.4,237435.0,6.0972,6.1259,6.0781,6.1068,237435.0
2017-06-20 09:35:00,6.42,6.43,6.4,6.41,19800.0,6.1259,6.1354,6.1068,6.1163,19800.0
2017-06-20 09:40:00,6.42,6.44,6.4,6.4,27435.0,6.1259,6.1449,6.1068,6.1068,27435.0
2017-06-20 09:45:00,6.41,6.42,6.38,6.39,23085.0,6.1163,6.1259,6.0877,6.0972,23085.0
2017-06-20 09:50:00,6.38,6.39,6.36,6.39,16290.0,6.0877,6.0972,6.0686,6.0972,16290.0
2017-06-20 09:55:00,6.39,6.39,6.32,6.32,39960.0,6.0972,6.0972,6.0304,6.0304,39960.0
2017-06-20 10:00:00,6.31,6.34,6.3,6.33,13500.0,6.0209,6.0495,6.0114,6.04,13500.0
2017-06-20 10:05:00,6.34,6.34,6.3,6.3,19500.0,6.0495,6.0495,6.0114,6.0114,19500.0
2017-06-20 10:10:00,6.31,6.31,6.3,6.31,25635.0,6.0209,6.0209,6.0114,6.0209,25635.0
2017-06-20 10:15:00,6.31,6.33,6.31,6.33,15000.0,6.0209,6.04,6.0209,6.04,15000.0
2017-06-20 10:20:00,6.32,6.32,6.3,6.3,10110.0,6.0304,6.0304,6.0114,6.0114,10110.0
2017-06-20 10:25:00,6.3,6.3,6.27,6.27,198285.0,6.0114,6.0114,5.9827,5.9827,198285.0
2017-06-20 10:30:00,6.27,6.29,6.27,6.29,13500.0,5.9827,6.0018,5.9827,6.0018,13500.0
2017-06-20 10:35:00,6.3,6.3,6.29,6.29,7500.0,6.0114,6.0114,6.0018,6.0018,7500.0
2017-06-20 10:40:00,6.31,6.34,6.31,6.34,25500.0,6.0209,6.0495,6.0209,6.0495,25500.0
2017-06-20 10:45:00,6.33,6.33,6.32,6.32,15750.0,6.04,6.04,6.0304,6.0304,15750.0
2017-06-20 10:50:00,6.3,6.31,6.3,6.3,10500.0,6.0114,6.0209,6.0114,6.0114,10500.0
2017-06-20 10:55:00,6.28,6.31,6.28,6.31,4500.0,5.9923,6.0209,5.9923,6.0209,4500.0
2017-06-20 11:00:00,6.3,6.3,6.28,6.28,42600.0,6.0114,6.0114,5.9923,5.9923,42600.0
2017-06-20 11:05:00,6.27,6.27,6.25,6.26,19425.0,5.9827,5.9827,5.9636,5.9732,19425.0
2017-06-20 11:10:00,6.24,6.26,6.23,6.26,29700.0,5.9541,5.9732,5.9446,5.9732,29700.0
2017-06-20 11:15:00,6.26,6.26,6.23,6.23,6750.0,5.9732,5.9732,5.9446,5.9446,6750.0
2017-06-20 11:20:00,6.24,6.25,6.21,6.21,38925.0,5.9541,5.9636,5.9255,5.9255,38925.0
2017-06-20 11:25:00,6.2,6.2,6.19,6.2,36000.0,5.9159,5.9159,5.9064,5.9159,36000.0
2017-06-20 11:30:00,6.17,6.18,6.15,6.17,45945.0,5.8873,5.8969,5.8682,5.8873,45945.0
2017-06-20 11:35:00,6.16,6.16,6.16,6.16,13110.0,5.8778,5.8778,5.8778,5.8778,13110.0
2017-06-20 11:40:00,6.16,6.18,6.16,6.18,26460.0,5.8778,5.8969,5.8778,5.8969,26460.0
2017-06-20 11:45:00,6.21,6.24,6.21,6.24,17955.0,5.9255,5.9541,5.9255,5.9541,17955.0
2017-06-20 11:50:00,6.24,6.24,6.24,6.24,0.0,5.9541,5.9541,5.9541,5.9541,0.0
2017-06-20 11:55:00,6.27,6.27,6.25,6.25,20250.0,5.9827,5.9827,5.9636,5.9636,20250.0
2017-06-20 12:00:00,6.24,6.24,6.23,6.23,4500.0,5.9541,5.9541,5.9446,5.9446,4500.0
2017-06-20 12:05:00,6.23,6.23,6.23,6.23,5925.0,5.9446,5.9446,5.9446,5.9446,5925.0
2017-06-20 12:10:00,6.23,6.24,6.23,6.23,14280.0,5.9446,5.9541,5.9446,5.9446,14280.0
2017-06-20 12:15:00,6.23,6.23,6.2,6.2,9945.0,5.9446,5.9446,5.9159,5.9159,9945.0
2017-06-20 12:20:00,6.21,6.21,6.17,6.17,24105.0,5.9255,5.9255,5.8873,5.8873,24105.0
2017-06-20 12:25:00,6.16,6.16,6.16,6.16,1500.0,5.8778,5.8778,5.8778,5.8778,1500.0
2017-06-20 12:30:00,6.18,6.19,6.18,6.19,10500.0,5.8969,5.9064,5.8969,5.9064,10500.0
2017-06-20 12:35:00,6.19,6.21,6.19,6.2,42750.0,5.9064,5.9255,5.9064,5.9159,42750.0
2017-06-20 12:40:00,6.2,6.21,6.2,6.2,13500.0,5.9159,5.9255,5.9159,5.9159,13500.0
2017-06-20 12:45:00,6.19,6.19,6.19,6.19,1500.0,5.9064,5.9064,5.9064,5.9064,1500.0
2017-06-20 12:50:00,6.19,6.2,6.19,6.2,16125.0,5.9064,5.9159,5.9064,5.9159,16125.0
2017-06-20 12:55:00,6.2,6.22,6.2,6.22,16500.0,5.9159,5.935,5.9159,5.935,16500.0
2017-06-20 13:00:00,6.22,6.22,6.22,6.22,4500.0,5.935,5.935,5.935,5.935,4500.0
2017-06-20 13:05:00,6.22,6.22,6.22,6.22,6000.0,5.935,5.935,5.935,5.935,6000.0
2017-06-20 13:10:00,6.23,6.23,6.23,6.23,1500.0,5.9446,5.9446,5.9446,5.9446,1500.0
2017-06-20 13:15:00,6.24,6.24,6.21,6.21,13260.0,5.9541,5.9541,5.9255,5.9255,13260.0
2017-06-20 13:20:00,6.23,6.23,6.23,6.23,1500.0,5.9446,5.9446,5.9446,5.9446,1500.0
2017-06-20 13:25:00,6.22,6.22,6.22,6.22,8460.0,5.935,5.935,5.935,5.935,8460.0
2017-06-20 13:30:00,6.22,6.22,6.22,6.22,0.0,5.935,5.935,5.935,5.935,0.0
2017-06-20 13:35:00,6.22,6.22,6.22,6.22,3000.0,5.935,5.935,5.935,5.935,3000.0
2017-06-20 13:40:00,6.22,6.22,6.21,6.21,3000.0,5.935,5.935,5.9255,5.9255,3000.0
2017-06-20 13:45:00,6.21,6.21,6.21,6.21,0.0,5.9255,5.9255,5.9255,5.9255,0.0
2017-06-20 13:50:00,6.21,6.21,6.21,6.21,1500.0,5.9255,5.9255,5.9255,5.9255,1500.0
2017-06-20 13:55:00,6.21,6.21,6.21,6.21,0.0,5.9255,5.9255,5.9255,5.9255,0.0
2017-06-20 14:00:00,6.22,6.22,6.22,6.22,3000.0,5.935,5.935,5.935,5.935,3000.0
2017-06-20 14:05:00,6.23,6.23,6.23,6.23,1500.0,5.9446,5.9446,5.9446,5.9446,1500.0
2017-06-20 14:10:00,6.23,6.23,6.23,6.23,0.0,5.9446,5.9446,5.9446,5.9446,0.0
2017-06-20 14:15:00,6.2,6.2,6.2,6.2,3000.0,5.9159,5.9159,5.9159,5.9159,3000.0
2017-06-20 14:20:00,6.2,6.2,6.2,6.2,1725.0,5.9159,5.9159,5.9159,5.9159,1725.0
2017-06-20 14:25:00,6.19,6.2,6.17,6.17,15525.0,5.9064,5.9159,5.8873,5.8873,15525.0
2017-06-20 14:30:00,6.17,6.17,6.17,6.17,3000.0,5.8873,5.8873,5.8873,5.8873,3000.0
2017-06-20 14:35:00,6.16,6.16,6.14,6.14,52065.0,5.8778,5.8778,5.8587,5.8587,52065.0
2017-06-20 14:40:00,6.13,6.15,6.13,6.14,95580.0,5.8491,5.8682,5.8491,5.8587,95580.0
2017-06-20 14:45:00,6.15,6.16,6.15,6.16,9450.0,5.8682,5.8778,5.8682,5.8778,9450.0
2017-06-20 14:50:00,6.16,6.18,6.16,6.18,19860.0,5.8778,5.8969,5.8778,5.8969,19860.0
2017-06-20 14:55:00,6.19,6.19,6.18,6.18,12000.0,5.9064,5.9064,5.8969,5.8969,12000.0
2017-06-20 15:00:00,6.2,6.21,6.2,6.21,22260.0,5.9159,5.9255,5.9159,5.9255,22260.0
2017-06-20 15:05:00,6.21,6.21,6.19,6.19,21000.0,5.9255,5.9255,5.9064,5.9064,21000.0
2017-06-20 15:10:00,6.21,6.22,6.21,6.22,4710.0,5.9255,5.935,5.9255,5.935,4710.0
2017-06-20 15:15:00,6.23,6.24,6.22,6.22,7500.0,5.9446,5.9541,5.935,5.935,7500.0
2017-06-20 15:20:00,6.22,6.22,6.2,6.2,6750.0,5.935,5.935,5.9159,5.9159,6750.0
2017-06-20 15:25:00,6.19,6.19,6.18,6.18,7500.0,5.9064,5.9064,5.8969,5.8969,7500.0
2017-06-20 15:30:00,6.18,6.18,6.15,6.16,28200.0,5.8969,5.8969,5.8682,5.8778,28200.0
2017-06-20 15:35:00,6.15,6.16,6.15,6.16,15000.0,5.8682,5.8778,5.8682,5.8778,15000.0
2017-06-20 15:40:00,6.16,6.16,6.13,6.13,88155.0,5.8778,5.8778,5.8491,5.8491,88155.0
2017-06-20 15:45:00,6.13,6.13,6.11,6.12,59850.0,5.8491,5.8491,5.8301,5.8396,59850.0
2017-06-20 15:50:00,6.11,6.13,6.11,6.12,16500.0,5.8301,5.8491,5.8301,5.8396,16500.0
2017-06-20 15:55:00,6.12,6.12,6.11,6.11,62550.0,5.8396,5.8396,5.8301,5.8301,62550.0
2017-06-21 09:30:00,6.19,6.24,6.17,6.19,293565.0,5.9064,5.9541,5.8873,5.9064,293565.0
2017-06-21 09:35:00,6.16,6.2,6.15,6.2,25365.0,5.8778,5.9159,5.8682,5.9159,25365.0
2017-06-21 09:40:00,6.22,6.22,6.15,6.15,53895.0,5.935,5.935,5.8682,5.8682,53895.0
2017-06-21 09:45:00,6.17,6.2,6.17,6.18,21000.0,5.8873,5.9159,5.8873,5.8969,21000.0
2017-06-21 09:50:00,6.16,6.16,6.12,6.13,25500.0,5.8778,5.8778,5.8396,5.8491,25500.0
2017-06-21 09:55:00,6.14,6.14,6.13,6.13,9000.0,5.8587,5.8587,5.8491,5.8491,9000.0
2017-06-21 10:00:00,6.14,6.18,6.14,6.16,12000.0,5.8587,5.8969,5.8587,5.8778,12000.0
2017-06-21 10:05:00,6.16,6.2,6.16,6.2,7500.0,5.8778,5.9159,5.8778,5.9159,7500.0
2017-06-21 10:10:00,6.19,6.19,6.17,6.18,18900.0,5.9064,5.9064,5.8873,5.8969,18900.0
2017-06-21 10:15:00,6.18,6.2,6.18,6.2,16110.0,5.8969,5.9159,5.8969,5.9159,16110.0
2017-06-21 10:20:00,6.22,6.22,6.21,6.21,36765.0,5.935,5.935,5.9255,5.9255,36765.0
2017-06-21 10:25:00,6.21,6.21,6.2,6.2,36735.0,5.9255,5.9255,5.9159,5.9159,36735.0
2017-06-21 10:30:00,6.2,6.25,6.2,6.25,108300.0,5.9159,5.9636,5.9159,5.9636,108300.0
2017-06-21 10:35:00,6.25,6.25,6.23,6.25,12000.0,5.9636,5.9636,5.9446,5.9636,12000.0
2017-06-21 10:40:00,6.25,6.29,6.25,6.27,9075.0,5.9636,6.0018,5.9636,5.9827,9075.0
2017-06-21 10:45:00,6.27,6.27,6.27,6.27,4260.0,5.9827,5.9827,5.9827,5.9827,4260.0
2017-06-21 10:50:00,6.27,6.28,6.27,6.28,3600.0,5.9827,5.9923,5.9827,5.9923,3600.0
2017-06-21 10:55:00,6.26,6.27,6.26,6.27,7425.0,5.9732,5.9827,5.9732,5.9827,7425.0
2017-06-21 11:00:00,6.25,6.25,6.25,6.25,1500.0,5.9636,5.9636,5.9636,5.9636,1500.0
2017-06-21 11:05:00,6.24,6.25,6.24,6.25,6000.0,5.9541,5.9636,5.9541,5.9636,6000.0
2017-06-21 11:10:00,6.26,6.26,6.23,6.25,7500.0,5.9732,5.9732,5.9446,5.9636,7500.0
2017-06-21 11:15:00,6.23,6.23,6.21,6.22,24000.0,5.9446,5.9446,5.9255,5.935,24000.0
2017-06-21 11:20:00,6.23,6.26,6.23,6.24,46800.0,5.9446,5.9732,5.9446,5.9541,46800.0
2017-06-21 11:25:00,6.24,6.25,6.24,6.25,14250.0,5.9541,5.9636,5.9541,5.9636,14250.0
2017-06-21 11:30:00,6.25,6.25,6.25,6.25,0.0,5.9636,5.9636,5.9636,5.9636,0.0
2017-06-21 11:35:00,6.25,6.26,6.25,6.25,43500.0,5.9636,5.9732,5.9636,5.9636,43500.0
2017-06-21 11:40:00,6.24,6.24,6.24,6.24,1500.0,5.9541,5.9541,5.9541,5.9541,1500.0
2017-06-21 11:45:00,6.24,6.24,6.24,6.24,1500.0,5.9541,5.9541,5.9541,5.9541,1500.0
2017-06-21 11:50:00,6.26,6.26,6.26,6.26,3000.0,5.9732,5.9732,5.9732,5.9732,3000.0
2017-06-21 11:55:00,6.28,6.28,6.28,6.28,1500.0,5.9923,5.9923,5.9923,5.9923,1500.0
2017-06-21 12:00:00,6.28,6.28,6.26,6.27,35250.0,5.9923,5.9923,5.9732,5.9827,35250.0
2017-06-21 12:05:00,6.25,6.25,6.25,6.25,19500.0,5.9636,5.9636,5.9636,5.9636,19500.0
2017-06-21 12:10:00,6.25,6.25,6.25,6.25,1500.0,5.9636,5.9636,5.9636,5.9636,1500.0
2017-06-21 12:15:00,6.25,6.25,6.25,6.25,0.0,5.9636,5.9636,5.9636,5.9636,0.0
2017-06-21 12:20:00,6.25,6.27,6.25,6.27,4500.0,5.9636,5.9827,5.9636,5.9827,4500.0
2017-06-21 12:25:00,6.28,6.29,6.28,6.29,5250.0,5.9923,6.0018,5.9923,6.0018,5250.0
2017-06-21 12:30:00,6.3,6.3,6.3,6.3,1500.0,6.0114,6.0114,6.0114,6.0114,1500.0
2017-06-21 12:35:00,6.28,6.28,6.27,6.27,6000.0,5.9923,5.9923,5.9827,5.9827,6000.0
2017-06-21 12:40:00,6.27,6.28,6.27,6.28,6000.0,5.9827,5.9923,5.9827,5.9923,6000.0
2017-06-21 12:45:00,6.27,6.27,6.26,6.27,6000.0,5.9827,5.9827,5.9732,5.9827,6000.0
2017-06-21 12:50:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-06-21 12:55:00,6.26,6.26,6.23,6.23,32940.0,5.9732,5.9732,5.9446,5.9446,32940.0
2017-06-21 13:00:00,6.24,6.24,6.24,6.24,4500.0,5.9541,5.9541,5.9541,5.9541,4500.0
2017-06-21 13:05:00,6.26,6.26,6.26,6.26,3000.0,5.9732,5.9732,5.9732,5.9732,3000.0
2017-06-21 13:10:00,6.26,6.26,6.26,6.26,0.0,5.9732,5.9732,5.9732,5.9732,0.0
2017-06-21 13:15:00,6.27,6.28,6.27,6.28,4500.0,5.9827,5.9923,5.9827,5.9923,4500.0
2017-06-21 13:20:00,6.29,6.29,6.29,6.29,3000.0,6.0018,6.0018,6.0018,6.0018,3000.0
2017-06-21 13:25:00,6.28,6.28,6.28,6.28,1500.0,5.9923,5.9923,5.9923,5.9923,1500.0
2017-06-21 13:30:00,6.29,6.32,6.29,6.32,98685.0,6.0018,6.0304,6.0018,6.0304,98685.0
2017-06-21 13:35:00,6.31,6.32,6.31,6.32,6000.0,6.0209,6.0304,6.0209,6.0304,6000.0
2017-06-21 13:40:00,6.31,6.31,6.31,6.31,31500.0,6.0209,6.0209,6.0209,6.0209,31500.0
2017-06-21 13:45:00,6.31,6.31,6.31,6.31,1500.0,6.0209,6.0209,6.0209,6.0209,1500.0
2017-06-21 13:50:00,6.31,6.31,6.29,6.29,11505.0,6.0209,6.0209,6.0018,6.0018,11505.0
2017-06-21 13:55:00,6.29,6.29,6.29,6.29,0.0,6.0018,6.0018,6.0018,6.0018,0.0
2017-06-21 14:00:00,6.29,6.29,6.29,6.29,0.0,6.0018,6.0018,6.0018,6.0018,0.0
2017-06-21 14:05:00,6.27,6.27,6.26,6.26,56250.0,5.9827,5.9827,5.9732,5.9732,56250.0
2017-06-21 14:10:00,6.26,6.26,6.26,6.26,0.0,5.9732,5.9732,5.9732,5.9732,0.0
2017-06-21 14:15:00,6.3,6.31,6.3,6.31,7800.0,6.0114,6.0209,6.0114,6.0209,7800.0
2017-06-21 14:20:00,6.3,6.3,6.29,6.29,4500.0,6.0114,6.0114,6.0018,6.0018,4500.0
2017-06-21 14:25:00,6.29,6.29,6.27,6.27,21000.0,6.0018,6.0018,5.9827,5.9827,21000.0
2017-06-21 14:30:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-06-21 14:35:00,6.28,6.31,6.28,6.31,7500.0,5.9923,6.0209,5.9923,6.0209,7500.0
2017-06-21 14:40:00,6.3,6.31,6.3,6.31,4500.0,6.0114,6.0209,6.0114,6.0209,4500.0
2017-06-21 14:45:00,6.3,6.3,6.3,6.3,3000.0,6.0114,6.0114,6.0114,6.0114,3000.0
2017-06-21 14:50:00,6.3,6.3,6.3,6.3,0.0,6.0114,6.0114,6.0114,6.0114,0.0
2017-06-21 14:55:00,6.29,6.29,6.29,6.29,7500.0,6.0018,6.0018,6.0018,6.0018,7500.0
2017-06-21 15:00:00,6.28,6.28,6.27,6.27,12000.0,5.9923,5.9923,5.9827,5.9827,12000.0
2017-06-21 15:05:00,6.29,6.29,6.29,6.29,3000.0,6.0018,6.0018,6.0018,6.0018,3000.0
2017-06-21 15:10:00,6.29,6.29,6.29,6.29,22500.0,6.0018,6.0018,6.0018,6.0018,22500.0
2017-06-21 15:15:00,6.27,6.27,6.27,6.27,12000.0,5.9827,5.9827,5.9827,5.9827,12000.0
2017-06-21 15:20:00,6.28,6.29,6.28,6.29,12750.0,5.9923,6.0018,5.9923,6.0018,12750.0
2017-06-21 15:25:00,6.28,6.29,6.28,6.29,20730.0,5.9923,6.0018,5.9923,6.0018,20730.0
2017-06-21 15:30:00,6.29,6.29,6.29,6.29,6000.0,6.0018,6.0018,6.0018,6.0018,6000.0
2017-06-21 15:35:00,6.29,6.29,6.26,6.27,25500.0,6.0018,6.0018,5.9732,5.9827,25500.0
2017-06-21 15:40:00,6.28,6.29,6.28,6.29,4500.0,5.9923,6.0018,5.9923,6.0018,4500.0
2017-06-21 15:45:00,6.3,6.3,6.3,6.3,11220.0,6.0114,6.0114,6.0114,6.0114,11220.0
2017-06-21 15:50:00,6.3,6.32,6.3,6.32,9000.0,6.0114,6.0304,6.0114,6.0304,9000.0
2017-06-21 15:55:00,6.31,6.33,6.3,6.32,106275.0,6.0209,6.04,6.0114,6.0304,106275.0
2017-06-22 09:30:00,6.35,6.35,6.32,6.33,326685.0,6.0591,6.0591,6.0304,6.04,326685.0
2017-06-22 09:35:00,6.3,6.3,6.2,6.2,118395.0,6.0114,6.0114,5.9159,5.9159,118395.0
2017-06-22 09:40:00,6.2,6.28,6.2,6.28,56340.0,5.9159,5.9923,5.9159,5.9923,56340.0
2017-06-22 09:45:00,6.27,6.27,6.23,6.23,39285.0,5.9827,5.9827,5.9446,5.9446,39285.0
2017-06-22 09:50:00,6.2,6.22,6.19,6.21,62115.0,5.9159,5.935,5.9064,5.9255,62115.0
2017-06-22 09:55:00,6.22,6.23,6.2,6.21,39600.0,5.935,5.9446,5.9159,5.9255,39600.0
2017-06-22 10:00:00,6.21,6.21,6.2,6.21,49110.0,5.9255,5.9255,5.9159,5.9255,49110.0
2017-06-22 10:05:00,6.23,6.24,6.23,6.24,4500.0,5.9446,5.9541,5.9446,5.9541,4500.0
2017-06-22 10:10:00,6.25,6.25,6.25,6.25,3000.0,5.9636,5.9636,5.9636,5.9636,3000.0
2017-06-22 10:15:00,6.23,6.23,6.22,6.22,18000.0,5.9446,5.9446,5.935,5.935,18000.0
2017-06-22 10:20:00,6.22,6.22,6.22,6.22,0.0,5.935,5.935,5.935,5.935,0.0
2017-06-22 10:25:00,6.22,6.22,6.22,6.22,3000.0,5.935,5.935,5.935,5.935,3000.0
2017-06-22 10:30:00,6.22,6.22,6.21,6.22,33750.0,5.935,5.935,5.9255,5.935,33750.0
2017-06-22 10:35:00,6.23,6.23,6.21,6.21,9180.0,5.9446,5.9446,5.9255,5.9255,9180.0
2017-06-22 10:40:00,6.23,6.25,6.23,6.25,30000.0,5.9446,5.9636,5.9446,5.9636,30000.0
2017-06-22 10:45:00,6.27,6.29,6.27,6.29,26760.0,5.9827,6.0018,5.9827,6.0018,26760.0
2017-06-22 10:50:00,6.29,6.31,6.29,6.3,63600.0,6.0018,6.0209,6.0018,6.0114,63600.0
2017-06-22 10:55:00,6.29,6.29,6.26,6.27,12225.0,6.0018,6.0018,5.9732,5.9827,12225.0
2017-06-22 11:00:00,6.28,6.28,6.26,6.26,15000.0,5.9923,5.9923,5.9732,5.9732,15000.0
2017-06-22 11:05:00,6.29,6.29,6.29,6.29,1500.0,6.0018,6.0018,6.0018,6.0018,1500.0
2017-06-22 11:10:00,6.27,6.28,6.27,6.28,4500.0,5.9827,5.9923,5.9827,5.9923,4500.0
2017-06-22 11:15:00,6.26,6.27,6.26,6.27,10500.0,5.9732,5.9827,5.9732,5.9827,10500.0
2017-06-22 11:20:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-06-22 11:25:00,6.29,6.29,6.29,6.29,1500.0,6.0018,6.0018,6.0018,6.0018,1500.0
2017-06-22 11:30:00,6.27,6.28,6.27,6.28,4500.0,5.9827,5.9923,5.9827,5.9923,4500.0
2017-06-22 11:35:00,6.28,6.28,6.28,6.28,4500.0,5.9923,5.9923,5.9923,5.9923,4500.0
2017-06-22 11:40:00,6.3,6.3,6.28,6.28,17190.0,6.0114,6.0114,5.9923,5.9923,17190.0
2017-06-22 11:45:00,6.26,6.26,6.26,6.26,1500.0,5.9732,5.9732,5.9732,5.9732,1500.0
2017-06-22 11:50:00,6.26,6.26,6.26,6.26,0.0,5.9732,5.9732,5.9732,5.9732,0.0
2017-06-22 11:55:00,6.3,6.3,6.3,6.3,1500.0,6.0114,6.0114,6.0114,6.0114,1500.0
2017-06-22 12:00:00,6.3,6.3,6.3,6.3,4500.0,6.0114,6.0114,6.0114,6.0114,4500.0
2017-06-22 12:05:00,6.3,6.31,6.3,6.31,12270.0,6.0114,6.0209,6.0114,6.0209,12270.0
2017-06-22 12:10:00,6.3,6.3,6.3,6.3,6750.0,6.0114,6.0114,6.0114,6.0114,6750.0
2017-06-22 12:15:00,6.3,6.32,6.3,6.32,7500.0,6.0114,6.0304,6.0114,6.0304,7500.0
2017-06-22 12:20:00,6.31,6.33,6.31,6.33,3000.0,6.0209,6.04,6.0209,6.04,3000.0
2017-06-22 12:25:00,6.33,6.33,6.33,6.33,0.0,6.04,6.04,6.04,6.04,0.0
2017-06-22 12:30:00,6.32,6.34,6.32,6.34,12135.0,6.0304,6.0495,6.0304,6.0495,12135.0
2017-06-22 12:35:00,6.33,6.33,6.33,6.33,7500.0,6.04,6.04,6.04,6.04,7500.0
2017-06-22 12:40:00,6.32,6.32,6.32,6.32,6630.0,6.0304,6.0304,6.0304,6.0304,6630.0
2017-06-22 12:45:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-06-22 12:50:00,6.34,6.34,6.34,6.34,12000.0,6.0495,6.0495,6.0495,6.0495,12000.0
2017-06-22 12:55:00,6.34,6.34,6.33,6.33,5220.0,6.0495,6.0495,6.04,6.04,5220.0
2017-06-22 13:00:00,6.33,6.33,6.33,6.33,4500.0,6.04,6.04,6.04,6.04,4500.0
2017-06-22 13:05:00,6.33,6.33,6.32,6.32,69000.0,6.04,6.04,6.0304,6.0304,69000.0
2017-06-22 13:10:00,6.34,6.34,6.33,6.33,4500.0,6.0495,6.0495,6.04,6.04,4500.0
2017-06-22 13:15:00,6.33,6.33,6.32,6.33,6000.0,6.04,6.04,6.0304,6.04,6000.0
2017-06-22 13:20:00,6.32,6.32,6.32,6.32,1500.0,6.0304,6.0304,6.0304,6.0304,1500.0
2017-06-22 13:25:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-06-22 13:30:00,6.33,6.33,6.32,6.32,3750.0,6.04,6.04,6.0304,6.0304,3750.0
2017-06-22 13:35:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-06-22 13:40:00,6.33,6.33,6.33,6.33,9855.0,6.04,6.04,6.04,6.04,9855.0
2017-06-22 13:45:00,6.34,6.34,6.33,6.33,23250.0,6.0495,6.0495,6.04,6.04,23250.0
2017-06-22 13:50:00,6.33,6.33,6.33,6.33,0.0,6.04,6.04,6.04,6.04,0.0
2017-06-22 13:55:00,6.34,6.34,6.34,6.34,1500.0,6.0495,6.0495,6.0495,6.0495,1500.0
2017-06-22 14:00:00,6.33,6.35,6.33,6.34,15600.0,6.04,6.0591,6.04,6.0495,15600.0
2017-06-22 14:05:00,6.34,6.35,6.34,6.35,61500.0,6.0495,6.0591,6.0495,6.0591,61500.0
2017-06-22 14:10:00,6.35,6.35,6.35,6.35,1500.0,6.0591,6.0591,6.0591,6.0591,1500.0
2017-06-22 14:15:00,6.35,6.35,6.35,6.35,10500.0,6.0591,6.0591,6.0591,6.0591,10500.0
2017-06-22 14:20:00,6.34,6.34,6.33,6.33,7500.0,6.0495,6.0495,6.04,6.04,7500.0
2017-06-22 14:25:00,6.33,6.33,6.32,6.32,13680.0,6.04,6.04,6.0304,6.0304,13680.0
2017-06-22 14:30:00,6.32,6.34,6.32,6.34,6795.0,6.0304,6.0495,6.0304,6.0495,6795.0
2017-06-22 14:35:00,6.34,6.34,6.34,6.34,0.0,6.0495,6.0495,6.0495,6.0495,0.0
2017-06-22 14:40:00,6.33,6.34,6.33,6.34,6000.0,6.04,6.0495,6.04,6.0495,6000.0
2017-06-22 14:45:00,6.34,6.34,6.34,6.34,0.0,6.0495,6.0495,6.0495,6.0495,0.0
2017-06-22 14:50:00,6.34,6.34,6.34,6.34,0.0,6.0495,6.0495,6.0495,6.0495,0.0
2017-06-22 14:55:00,6.34,6.34,6.34,6.34,0.0,6.0495,6.0495,6.0495,6.0495,0.0
2017-06-22 15:00:00,6.33,6.34,6.33,6.34,4500.0,6.04,6.0495,6.04,6.0495,4500.0
2017-06-22 15:05:00,6.35,6.35,6.34,6.34,6810.0,6.0591,6.0591,6.0495,6.0495,6810.0
2017-06-22 15:10:00,6.32,6.32,6.32,6.32,10050.0,6.0304,6.0304,6.0304,6.0304,10050.0
2017-06-22 15:15:00,6.32,6.32,6.32,6.32,3000.0,6.0304,6.0304,6.0304,6.0304,3000.0
2017-06-22 15:20:00,6.33,6.33,6.33,6.33,27000.0,6.04,6.04,6.04,6.04,27000.0
2017-06-22 15:25:00,6.32,6.33,6.32,6.33,28500.0,6.0304,6.04,6.0304,6.04,28500.0
2017-06-22 15:30:00,6.33,6.33,6.33,6.33,4500.0,6.04,6.04,6.04,6.04,4500.0
2017-06-22 15:35:00,6.32,6.32,6.29,6.29,41490.0,6.0304,6.0304,6.0018,6.0018,41490.0
2017-06-22 15:40:00,6.29,6.29,6.28,6.28,30540.0,6.0018,6.0018,5.9923,5.9923,30540.0
2017-06-22 15:45:00,6.28,6.28,6.27,6.28,33810.0,5.9923,5.9923,5.9827,5.9923,33810.0
2017-06-22 15:50:00,6.28,6.28,6.27,6.27,42000.0,5.9923,5.9923,5.9827,5.9827,42000.0
2017-06-22 15:55:00,6.27,6.28,6.27,6.27,48060.0,5.9827,5.9923,5.9827,5.9827,48060.0
2017-06-23 09:30:00,6.25,6.29,6.25,6.28,61260.0,5.9636,6.0018,5.9636,5.9923,61260.0
2017-06-23 09:35:00,6.29,6.29,6.27,6.27,9000.0,6.0018,6.0018,5.9827,5.9827,9000.0
2017-06-23 09:40:00,6.28,6.29,6.22,6.23,105060.0,5.9923,6.0018,5.935,5.9446,105060.0
2017-06-23 09:45:00,6.23,6.24,6.23,6.24,66960.0,5.9446,5.9541,5.9446,5.9541,66960.0
2017-06-23 09:50:00,6.23,6.24,6.23,6.24,6000.0,5.9446,5.9541,5.9446,5.9541,6000.0
2017-06-23 09:55:00,6.25,6.28,6.25,6.28,4500.0,5.9636,5.9923,5.9636,5.9923,4500.0
2017-06-23 10:00:00,6.28,6.28,6.28,6.28,3000.0,5.9923,5.9923,5.9923,5.9923,3000.0
2017-06-23 10:05:00,6.3,6.3,6.3,6.3,17580.0,6.0114,6.0114,6.0114,6.0114,17580.0
2017-06-23 10:10:00,6.31,6.31,6.3,6.31,13500.0,6.0209,6.0209,6.0114,6.0209,13500.0
2017-06-23 10:15:00,6.32,6.32,6.31,6.31,21000.0,6.0304,6.0304,6.0209,6.0209,21000.0
2017-06-23 10:20:00,6.35,6.38,6.35,6.38,15000.0,6.0591,6.0877,6.0591,6.0877,15000.0
2017-06-23 10:25:00,6.37,6.37,6.37,6.37,15240.0,6.0781,6.0781,6.0781,6.0781,15240.0
2017-06-23 10:30:00,6.36,6.39,6.36,6.39,42765.0,6.0686,6.0972,6.0686,6.0972,42765.0
2017-06-23 10:35:00,6.39,6.39,6.39,6.39,0.0,6.0972,6.0972,6.0972,6.0972,0.0
2017-06-23 10:40:00,6.38,6.38,6.38,6.38,8130.0,6.0877,6.0877,6.0877,6.0877,8130.0
2017-06-23 10:45:00,6.38,6.4,6.38,6.39,188250.0,6.0877,6.1068,6.0877,6.0972,188250.0
2017-06-23 10:50:00,6.39,6.4,6.38,6.39,39000.0,6.0972,6.1068,6.0877,6.0972,39000.0
2017-06-23 10:55:00,6.38,6.39,6.38,6.39,24255.0,6.0877,6.0972,6.0877,6.0972,24255.0
2017-06-23 11:00:00,6.4,6.4,6.37,6.38,17940.0,6.1068,6.1068,6.0781,6.0877,17940.0
2017-06-23 11:05:00,6.37,6.38,6.37,6.38,7500.0,6.0781,6.0877,6.0781,6.0877,7500.0
2017-06-23 11:10:00,6.38,6.38,6.36,6.37,23415.0,6.0877,6.0877,6.0686,6.0781,23415.0
2017-06-23 11:15:00,6.37,6.38,6.36,6.36,6000.0,6.0781,6.0877,6.0686,6.0686,6000.0
2017-06-23 11:20:00,6.36,6.36,6.36,6.36,0.0,6.0686,6.0686,6.0686,6.0686,0.0
2017-06-23 11:25:00,6.36,6.36,6.36,6.36,0.0,6.0686,6.0686,6.0686,6.0686,0.0
2017-06-23 11:30:00,6.34,6.34,6.34,6.34,1500.0,6.0495,6.0495,6.0495,6.0495,1500.0
2017-06-23 11:35:00,6.33,6.35,6.33,6.35,4500.0,6.04,6.0591,6.04,6.0591,4500.0
2017-06-23 11:40:00,6.36,6.36,6.36,6.36,1500.0,6.0686,6.0686,6.0686,6.0686,1500.0
2017-06-23 11:45:00,6.36,6.36,6.36,6.36,1500.0,6.0686,6.0686,6.0686,6.0686,1500.0
2017-06-23 11:50:00,6.36,6.36,6.36,6.36,0.0,6.0686,6.0686,6.0686,6.0686,0.0
2017-06-23 11:55:00,6.4,6.4,6.4,6.4,132135.0,6.1068,6.1068,6.1068,6.1068,132135.0
2017-06-23 12:00:00,6.4,6.4,6.4,6.4,0.0,6.1068,6.1068,6.1068,6.1068,0.0
2017-06-23 12:05:00,6.39,6.39,6.39,6.39,5250.0,6.0972,6.0972,6.0972,6.0972,5250.0
2017-06-23 12:10:00,6.37,6.37,6.37,6.37,1500.0,6.0781,6.0781,6.0781,6.0781,1500.0
2017-06-23 12:15:00,6.39,6.39,6.39,6.39,4500.0,6.0972,6.0972,6.0972,6.0972,4500.0
2017-06-23 12:20:00,6.39,6.39,6.39,6.39,0.0,6.0972,6.0972,6.0972,6.0972,0.0
2017-06-23 12:25:00,6.42,6.42,6.41,6.41,14085.0,6.1259,6.1259,6.1163,6.1163,14085.0
2017-06-23 12:30:00,6.41,6.41,6.4,6.41,4500.0,6.1163,6.1163,6.1068,6.1163,4500.0
2017-06-23 12:35:00,6.42,6.42,6.41,6.41,6765.0,6.1259,6.1259,6.1163,6.1163,6765.0
2017-06-23 12:40:00,6.41,6.41,6.41,6.41,0.0,6.1163,6.1163,6.1163,6.1163,0.0
2017-06-23 12:45:00,6.42,6.43,6.42,6.42,19500.0,6.1259,6.1354,6.1259,6.1259,19500.0
2017-06-23 12:50:00,6.42,6.42,6.42,6.42,8250.0,6.1259,6.1259,6.1259,6.1259,8250.0
2017-06-23 12:55:00,6.42,6.42,6.41,6.41,4500.0,6.1259,6.1259,6.1163,6.1163,4500.0
2017-06-23 13:00:00,6.41,6.41,6.41,6.41,0.0,6.1163,6.1163,6.1163,6.1163,0.0
2017-06-23 13:05:00,6.4,6.4,6.4,6.4,12000.0,6.1068,6.1068,6.1068,6.1068,12000.0
2017-06-23 13:10:00,6.4,6.4,6.4,6.4,30450.0,6.1068,6.1068,6.1068,6.1068,30450.0
2017-06-23 13:15:00,6.4,6.41,6.4,6.41,13980.0,6.1068,6.1163,6.1068,6.1163,13980.0
2017-06-23 13:20:00,6.41,6.41,6.41,6.41,0.0,6.1163,6.1163,6.1163,6.1163,0.0
2017-06-23 13:25:00,6.42,6.42,6.42,6.42,1500.0,6.1259,6.1259,6.1259,6.1259,1500.0
2017-06-23 13:30:00,6.42,6.42,6.42,6.42,1500.0,6.1259,6.1259,6.1259,6.1259,1500.0
2017-06-23 13:35:00,6.42,6.43,6.42,6.42,8700.0,6.1259,6.1354,6.1259,6.1259,8700.0
2017-06-23 13:40:00,6.42,6.42,6.42,6.42,3000.0,6.1259,6.1259,6.1259,6.1259,3000.0
2017-06-23 13:45:00,6.43,6.43,6.43,6.43,27000.0,6.1354,6.1354,6.1354,6.1354,27000.0
2017-06-23 13:50:00,6.43,6.43,6.43,6.43,34290.0,6.1354,6.1354,6.1354,6.1354,34290.0
2017-06-23 13:55:00,6.43,6.43,6.43,6.43,4080.0,6.1354,6.1354,6.1354,6.1354,4080.0
2017-06-23 14:00:00,6.43,6.43,6.43,6.43,3780.0,6.1354,6.1354,6.1354,6.1354,3780.0
2017-06-23 14:05:00,6.42,6.42,6.42,6.42,1500.0,6.1259,6.1259,6.1259,6.1259,1500.0
2017-06-23 14:10:00,6.42,6.42,6.42,6.42,2325.0,6.1259,6.1259,6.1259,6.1259,2325.0
2017-06-23 14:15:00,6.42,6.42,6.42,6.42,0.0,6.1259,6.1259,6.1259,6.1259,0.0
2017-06-23 14:20:00,6.42,6.42,6.41,6.41,6000.0,6.1259,6.1259,6.1163,6.1163,6000.0
2017-06-23 14:25:00,6.41,6.41,6.41,6.41,3000.0,6.1163,6.1163,6.1163,6.1163,3000.0
2017-06-23 14:30:00,6.41,6.41,6.41,6.41,0.0,6.1163,6.1163,6.1163,6.1163,0.0
2017-06-23 14:35:00,6.41,6.41,6.41,6.41,0.0,6.1163,6.1163,6.1163,6.1163,0.0
2017-06-23 14:40:00,6.37,6.37,6.35,6.35,9750.0,6.0781,6.0781,6.0591,6.0591,9750.0
2017-06-23 14:45:00,6.36,6.36,6.35,6.35,3000.0,6.0686,6.0686,6.0591,6.0591,3000.0
2017-06-23 14:50:00,6.35,6.35,6.35,6.35,0.0,6.0591,6.0591,6.0591,6.0591,0.0
2017-06-23 14:55:00,6.36,6.36,6.36,6.36,9000.0,6.0686,6.0686,6.0686,6.0686,9000.0
2017-06-23 15:00:00,6.36,6.36,6.33,6.34,10500.0,6.0686,6.0686,6.04,6.0495,10500.0
2017-06-23 15:05:00,6.35,6.37,6.35,6.37,12015.0,6.0591,6.0781,6.0591,6.0781,12015.0
2017-06-23 15:10:00,6.37,6.37,6.37,6.37,1500.0,6.0781,6.0781,6.0781,6.0781,1500.0
2017-06-23 15:15:00,6.35,6.36,6.35,6.36,22500.0,6.0591,6.0686,6.0591,6.0686,22500.0
2017-06-23 15:20:00,6.36,6.36,6.33,6.33,9525.0,6.0686,6.0686,6.04,6.04,9525.0
2017-06-23 15:25:00,6.33,6.33,6.33,6.33,32430.0,6.04,6.04,6.04,6.04,32430.0
2017-06-23 15:30:00,6.33,6.34,6.33,6.34,7500.0,6.04,6.0495,6.04,6.0495,7500.0
2017-06-23 15:35:00,6.35,6.35,6.35,6.35,3000.0,6.0591,6.0591,6.0591,6.0591,3000.0
2017-06-23 15:40:00,6.36,6.37,6.36,6.36,7500.0,6.0686,6.0781,6.0686,6.0686,7500.0
2017-06-23 15:45:00,6.37,6.37,6.36,6.37,14250.0,6.0781,6.0781,6.0686,6.0781,14250.0
2017-06-23 15:50:00,6.36,6.36,6.33,6.33,12000.0,6.0686,6.0686,6.04,6.04,12000.0
2017-06-23 15:55:00,6.34,6.35,6.33,6.33,12000.0,6.0495,6.0591,6.04,6.04,12000.0
2017-06-26 09:30:00,6.48,6.52,6.47,6.52,594840.0,6.1831,6.2213,6.1736,6.2213,594840.0
2017-06-26 09:35:00,6.53,6.54,6.5,6.5,118485.0,6.2308,6.2404,6.2022,6.2022,118485.0
2017-06-26 09:40:00,6.48,6.53,6.48,6.53,21540.0,6.1831,6.2308,6.1831,6.2308,21540.0
2017-06-26 09:45:00,6.52,6.53,6.51,6.51,15750.0,6.2213,6.2308,6.2117,6.2117,15750.0
2017-06-26 09:50:00,6.49,6.5,6.47,6.47,25365.0,6.1926,6.2022,6.1736,6.1736,25365.0
2017-06-26 09:55:00,6.47,6.47,6.44,6.44,60435.0,6.1736,6.1736,6.1449,6.1449,60435.0
2017-06-26 10:00:00,6.45,6.45,6.39,6.39,73455.0,6.1545,6.1545,6.0972,6.0972,73455.0
2017-06-26 10:05:00,6.39,6.4,6.36,6.36,26220.0,6.0972,6.1068,6.0686,6.0686,26220.0
2017-06-26 10:10:00,6.35,6.38,6.33,6.38,225045.0,6.0591,6.0877,6.04,6.0877,225045.0
2017-06-26 10:15:00,6.36,6.36,6.32,6.35,119385.0,6.0686,6.0686,6.0304,6.0591,119385.0
2017-06-26 10:20:00,6.35,6.37,6.34,6.37,18750.0,6.0591,6.0781,6.0495,6.0781,18750.0
2017-06-26 10:25:00,6.39,6.39,6.39,6.39,7500.0,6.0972,6.0972,6.0972,6.0972,7500.0
2017-06-26 10:30:00,6.4,6.4,6.37,6.37,11745.0,6.1068,6.1068,6.0781,6.0781,11745.0
2017-06-26 10:35:00,6.37,6.37,6.32,6.32,34125.0,6.0781,6.0781,6.0304,6.0304,34125.0
2017-06-26 10:40:00,6.31,6.31,6.25,6.27,15915.0,6.0209,6.0209,5.9636,5.9827,15915.0
2017-06-26 10:45:00,6.26,6.27,6.23,6.23,67230.0,5.9732,5.9827,5.9446,5.9446,67230.0
2017-06-26 10:50:00,6.21,6.23,6.19,6.2,22125.0,5.9255,5.9446,5.9064,5.9159,22125.0
2017-06-26 10:55:00,6.21,6.21,6.15,6.17,59670.0,5.9255,5.9255,5.8682,5.8873,59670.0
2017-06-26 11:00:00,6.17,6.17,6.13,6.13,51945.0,5.8873,5.8873,5.8491,5.8491,51945.0
2017-06-26 11:05:00,6.13,6.13,6.1,6.11,39465.0,5.8491,5.8491,5.8205,5.8301,39465.0
2017-06-26 11:10:00,6.1,6.1,6.07,6.09,39195.0,5.8205,5.8205,5.7919,5.811,39195.0
2017-06-26 11:15:00,6.1,6.12,6.1,6.12,4500.0,5.8205,5.8396,5.8205,5.8396,4500.0
2017-06-26 11:20:00,6.12,6.12,6.08,6.1,46695.0,5.8396,5.8396,5.8014,5.8205,46695.0
2017-06-26 11:25:00,6.13,6.14,6.13,6.14,15000.0,5.8491,5.8587,5.8491,5.8587,15000.0
2017-06-26 11:30:00,6.14,6.14,6.13,6.13,21000.0,5.8587,5.8587,5.8491,5.8491,21000.0
2017-06-26 11:35:00,6.1,6.15,6.1,6.15,22890.0,5.8205,5.8682,5.8205,5.8682,22890.0
2017-06-26 11:40:00,6.18,6.18,6.17,6.17,6000.0,5.8969,5.8969,5.8873,5.8873,6000.0
2017-06-26 11:45:00,6.17,6.17,6.17,6.17,25950.0,5.8873,5.8873,5.8873,5.8873,25950.0
2017-06-26 11:50:00,6.17,6.17,6.16,6.16,6000.0,5.8873,5.8873,5.8778,5.8778,6000.0
2017-06-26 11:55:00,6.15,6.15,6.15,6.15,3000.0,5.8682,5.8682,5.8682,5.8682,3000.0
2017-06-26 12:00:00,6.2,6.2,6.19,6.2,7500.0,5.9159,5.9159,5.9064,5.9159,7500.0
2017-06-26 12:05:00,6.2,6.2,6.19,6.2,53715.0,5.9159,5.9159,5.9064,5.9159,53715.0
2017-06-26 12:10:00,6.21,6.21,6.2,6.2,4200.0,5.9255,5.9255,5.9159,5.9159,4200.0
2017-06-26 12:15:00,6.21,6.21,6.2,6.2,3000.0,5.9255,5.9255,5.9159,5.9159,3000.0
2017-06-26 12:20:00,6.18,6.19,6.18,6.19,10050.0,5.8969,5.9064,5.8969,5.9064,10050.0
2017-06-26 12:25:00,6.18,6.18,6.18,6.18,1500.0,5.8969,5.8969,5.8969,5.8969,1500.0
2017-06-26 12:30:00,6.18,6.18,6.18,6.18,0.0,5.8969,5.8969,5.8969,5.8969,0.0
2017-06-26 12:35:00,6.18,6.18,6.18,6.18,0.0,5.8969,5.8969,5.8969,5.8969,0.0
2017-06-26 12:40:00,6.22,6.22,6.21,6.21,56940.0,5.935,5.935,5.9255,5.9255,56940.0
2017-06-26 12:45:00,6.21,6.21,6.2,6.2,13500.0,5.9255,5.9255,5.9159,5.9159,13500.0
2017-06-26 12:50:00,6.23,6.23,6.22,6.22,4050.0,5.9446,5.9446,5.935,5.935,4050.0
2017-06-26 12:55:00,6.21,6.21,6.2,6.2,13500.0,5.9255,5.9255,5.9159,5.9159,13500.0
2017-06-26 13:00:00,6.18,6.18,6.17,6.17,28500.0,5.8969,5.8969,5.8873,5.8873,28500.0
2017-06-26 13:05:00,6.18,6.18,6.16,6.17,12000.0,5.8969,5.8969,5.8778,5.8873,12000.0
2017-06-26 13:10:00,6.16,6.16,6.16,6.16,7425.0,5.8778,5.8778,5.8778,5.8778,7425.0
2017-06-26 13:15:00,6.18,6.18,6.18,6.18,1500.0,5.8969,5.8969,5.8969,5.8969,1500.0
2017-06-26 13:20:00,6.18,6.18,6.18,6.18,3000.0,5.8969,5.8969,5.8969,5.8969,3000.0
2017-06-26 13:25:00,6.16,6.16,6.16,6.16,6000.0,5.8778,5.8778,5.8778,5.8778,6000.0
2017-06-26 13:30:00,6.16,6.16,6.16,6.16,0.0,5.8778,5.8778,5.8778,5.8778,0.0
2017-06-26 13:35:00,6.19,6.2,6.19,6.2,15045.0,5.9064,5.9159,5.9064,5.9159,15045.0
2017-06-26 13:40:00,6.21,6.21,6.21,6.21,46500.0,5.9255,5.9255,5.9255,5.9255,46500.0
2017-06-26 13:45:00,6.21,6.21,6.21,6.21,9825.0,5.9255,5.9255,5.9255,5.9255,9825.0
2017-06-26 13:50:00,6.2,6.2,6.2,6.2,15000.0,5.9159,5.9159,5.9159,5.9159,15000.0
2017-06-26 13:55:00,6.22,6.22,6.22,6.22,4500.0,5.935,5.935,5.935,5.935,4500.0
2017-06-26 14:00:00,6.19,6.19,6.19,6.19,1500.0,5.9064,5.9064,5.9064,5.9064,1500.0
2017-06-26 14:05:00,6.19,6.2,6.19,6.19,19470.0,5.9064,5.9159,5.9064,5.9064,19470.0
2017-06-26 14:10:00,6.16,6.16,6.16,6.16,1500.0,5.8778,5.8778,5.8778,5.8778,1500.0
2017-06-26 14:15:00,6.16,6.16,6.16,6.16,0.0,5.8778,5.8778,5.8778,5.8778,0.0
2017-06-26 14:20:00,6.15,6.15,6.15,6.15,1500.0,5.8682,5.8682,5.8682,5.8682,1500.0
2017-06-26 14:25:00,6.16,6.16,6.16,6.16,3405.0,5.8778,5.8778,5.8778,5.8778,3405.0
2017-06-26 14:30:00,6.16,6.17,6.16,6.16,10575.0,5.8778,5.8873,5.8778,5.8778,10575.0
2017-06-26 14:35:00,6.17,6.17,6.17,6.17,1500.0,5.8873,5.8873,5.8873,5.8873,1500.0
2017-06-26 14:40:00,6.19,6.2,6.19,6.2,3000.0,5.9064,5.9159,5.9064,5.9159,3000.0
2017-06-26 14:45:00,6.2,6.21,6.2,6.21,8685.0,5.9159,5.9255,5.9159,5.9255,8685.0
2017-06-26 14:50:00,6.22,6.23,6.22,6.22,45915.0,5.935,5.9446,5.935,5.935,45915.0
2017-06-26 14:55:00,6.22,6.22,6.2,6.2,10500.0,5.935,5.935,5.9159,5.9159,10500.0
2017-06-26 15:00:00,6.2,6.2,6.18,6.19,14055.0,5.9159,5.9159,5.8969,5.9064,14055.0
2017-06-26 15:05:00,6.22,6.23,6.22,6.23,17715.0,5.935,5.9446,5.935,5.9446,17715.0
2017-06-26 15:10:00,6.23,6.23,6.23,6.23,3000.0,5.9446,5.9446,5.9446,5.9446,3000.0
2017-06-26 15:15:00,6.21,6.21,6.21,6.21,1500.0,5.9255,5.9255,5.9255,5.9255,1500.0
2017-06-26 15:20:00,6.21,6.21,6.21,6.21,0.0,5.9255,5.9255,5.9255,5.9255,0.0
2017-06-26 15:25:00,6.19,6.2,6.19,6.2,16500.0,5.9064,5.9159,5.9064,5.9159,16500.0
2017-06-26 15:30:00,6.2,6.2,6.19,6.2,19500.0,5.9159,5.9159,5.9064,5.9159,19500.0
2017-06-26 15:35:00,6.2,6.2,6.2,6.2,0.0,5.9159,5.9159,5.9159,5.9159,0.0
2017-06-26 15:40:00,6.19,6.19,6.16,6.17,21060.0,5.9064,5.9064,5.8778,5.8873,21060.0
2017-06-26 15:45:00,6.17,6.18,6.17,6.18,8970.0,5.8873,5.8969,5.8873,5.8969,8970.0
2017-06-26 15:50:00,6.2,6.2,6.18,6.18,10500.0,5.9159,5.9159,5.8969,5.8969,10500.0
2017-06-26 15:55:00,6.16,6.17,6.16,6.17,38460.0,5.8778,5.8873,5.8778,5.8873,38460.0
2017-06-27 09:30:00,6.05,6.07,5.94,6.0,324615.0,5.7728,5.7919,5.6678,5.7251,324615.0
2017-06-27 09:35:00,5.99,6.05,5.99,6.01,39300.0,5.7156,5.7728,5.7156,5.7346,39300.0
2017-06-27 09:40:00,5.99,6.05,5.99,6.01,52575.0,5.7156,5.7728,5.7156,5.7346,52575.0
2017-06-27 09:45:00,6.02,6.03,5.97,5.97,39000.0,5.7442,5.7537,5.6965,5.6965,39000.0
2017-06-27 09:50:00,5.97,6.0,5.97,5.99,22350.0,5.6965,5.7251,5.6965,5.7156,22350.0
2017-06-27 09:55:00,6.01,6.01,5.95,5.98,55290.0,5.7346,5.7346,5.6774,5.706,55290.0
2017-06-27 10:00:00,5.98,6.01,5.98,6.01,37800.0,5.706,5.7346,5.706,5.7346,37800.0
2017-06-27 10:05:00,6.03,6.05,6.02,6.05,27570.0,5.7537,5.7728,5.7442,5.7728,27570.0
2017-06-27 10:10:00,6.06,6.06,6.02,6.02,31500.0,5.7823,5.7823,5.7442,5.7442,31500.0
2017-06-27 10:15:00,6.02,6.02,5.99,5.99,10500.0,5.7442,5.7442,5.7156,5.7156,10500.0
2017-06-27 10:20:00,6.0,6.01,5.97,5.97,9000.0,5.7251,5.7346,5.6965,5.6965,9000.0
2017-06-27 10:25:00,5.97,5.99,5.97,5.97,29205.0,5.6965,5.7156,5.6965,5.6965,29205.0
2017-06-27 10:30:00,5.99,6.02,5.99,6.02,24435.0,5.7156,5.7442,5.7156,5.7442,24435.0
2017-06-27 10:35:00,6.02,6.02,6.01,6.01,7500.0,5.7442,5.7442,5.7346,5.7346,7500.0
2017-06-27 10:40:00,6.05,6.06,6.05,6.06,30780.0,5.7728,5.7823,5.7728,5.7823,30780.0
2017-06-27 10:45:00,6.05,6.05,6.03,6.03,38250.0,5.7728,5.7728,5.7537,5.7537,38250.0
2017-06-27 10:50:00,6.05,6.06,6.04,6.04,18150.0,5.7728,5.7823,5.7633,5.7633,18150.0
2017-06-27 10:55:00,6.03,6.03,6.03,6.03,14970.0,5.7537,5.7537,5.7537,5.7537,14970.0
2017-06-27 11:00:00,6.03,6.03,6.03,6.03,3000.0,5.7537,5.7537,5.7537,5.7537,3000.0
2017-06-27 11:05:00,6.03,6.04,6.03,6.03,14670.0,5.7537,5.7633,5.7537,5.7537,14670.0
2017-06-27 11:10:00,6.03,6.03,6.02,6.02,6000.0,5.7537,5.7537,5.7442,5.7442,6000.0
2017-06-27 11:15:00,6.0,6.0,6.0,6.0,7500.0,5.7251,5.7251,5.7251,5.7251,7500.0
2017-06-27 11:20:00,6.0,6.0,6.0,6.0,0.0,5.7251,5.7251,5.7251,5.7251,0.0
2017-06-27 11:25:00,5.99,6.0,5.99,5.99,16725.0,5.7156,5.7251,5.7156,5.7156,16725.0
2017-06-27 11:30:00,5.99,6.01,5.99,6.0,10530.0,5.7156,5.7346,5.7156,5.7251,10530.0
2017-06-27 11:35:00,6.0,6.0,6.0,6.0,1500.0,5.7251,5.7251,5.7251,5.7251,1500.0
2017-06-27 11:40:00,6.01,6.01,6.01,6.01,1500.0,5.7346,5.7346,5.7346,5.7346,1500.0
2017-06-27 11:45:00,6.01,6.01,6.0,6.0,4500.0,5.7346,5.7346,5.7251,5.7251,4500.0
2017-06-27 11:50:00,6.0,6.0,6.0,6.0,1500.0,5.7251,5.7251,5.7251,5.7251,1500.0
2017-06-27 11:55:00,5.99,5.99,5.99,5.99,2250.0,5.7156,5.7156,5.7156,5.7156,2250.0
2017-06-27 12:00:00,6.0,6.0,6.0,6.0,1500.0,5.7251,5.7251,5.7251,5.7251,1500.0
2017-06-27 12:05:00,6.02,6.02,6.02,6.02,4500.0,5.7442,5.7442,5.7442,5.7442,4500.0
2017-06-27 12:10:00,6.02,6.02,6.02,6.02,0.0,5.7442,5.7442,5.7442,5.7442,0.0
2017-06-27 12:15:00,6.0,6.0,6.0,6.0,3000.0,5.7251,5.7251,5.7251,5.7251,3000.0
2017-06-27 12:20:00,6.01,6.01,6.01,6.01,1500.0,5.7346,5.7346,5.7346,5.7346,1500.0
2017-06-27 12:25:00,6.01,6.01,6.01,6.01,0.0,5.7346,5.7346,5.7346,5.7346,0.0
2017-06-27 12:30:00,6.01,6.02,5.99,5.99,19500.0,5.7346,5.7442,5.7156,5.7156,19500.0
2017-06-27 12:35:00,5.98,5.98,5.95,5.97,226560.0,5.706,5.706,5.6774,5.6965,226560.0
2017-06-27 12:40:00,5.96,5.98,5.96,5.98,11250.0,5.6869,5.706,5.6869,5.706,11250.0
2017-06-27 12:45:00,5.97,5.98,5.97,5.98,9000.0,5.6965,5.706,5.6965,5.706,9000.0
2017-06-27 12:50:00,5.97,5.97,5.93,5.93,136380.0,5.6965,5.6965,5.6583,5.6583,136380.0
2017-06-27 12:55:00,5.93,5.94,5.92,5.94,44595.0,5.6583,5.6678,5.6488,5.6678,44595.0
2017-06-27 13:00:00,5.94,5.94,5.91,5.93,75585.0,5.6678,5.6678,5.6392,5.6583,75585.0
2017-06-27 13:05:00,5.92,5.93,5.91,5.91,20550.0,5.6488,5.6583,5.6392,5.6392,20550.0
2017-06-27 13:10:00,5.89,5.89,5.87,5.88,32685.0,5.6201,5.6201,5.6011,5.6106,32685.0
2017-06-27 13:15:00,5.89,5.9,5.89,5.9,6000.0,5.6201,5.6297,5.6201,5.6297,6000.0
2017-06-27 13:20:00,5.91,5.92,5.91,5.91,7500.0,5.6392,5.6488,5.6392,5.6392,7500.0
2017-06-27 13:25:00,5.91,5.92,5.9,5.91,13620.0,5.6392,5.6488,5.6297,5.6392,13620.0
2017-06-27 13:30:00,5.91,5.91,5.89,5.89,33750.0,5.6392,5.6392,5.6201,5.6201,33750.0
2017-06-27 13:35:00,5.9,5.9,5.84,5.84,89835.0,5.6297,5.6297,5.5724,5.5724,89835.0
2017-06-27 13:40:00,5.85,5.86,5.82,5.82,48240.0,5.582,5.5915,5.5533,5.5533,48240.0
2017-06-27 13:45:00,5.81,5.82,5.78,5.82,46575.0,5.5438,5.5533,5.5152,5.5533,46575.0
2017-06-27 13:50:00,5.81,5.81,5.79,5.79,4605.0,5.5438,5.5438,5.5247,5.5247,4605.0
2017-06-27 13:55:00,5.79,5.79,5.79,5.79,1500.0,5.5247,5.5247,5.5247,5.5247,1500.0
2017-06-27 14:00:00,5.82,5.82,5.79,5.79,7500.0,5.5533,5.5533,5.5247,5.5247,7500.0
2017-06-27 14:05:00,5.78,5.79,5.77,5.79,23250.0,5.5152,5.5247,5.5056,5.5247,23250.0
2017-06-27 14:10:00,5.8,5.8,5.76,5.76,30000.0,5.5343,5.5343,5.4961,5.4961,30000.0
2017-06-27 14:15:00,5.76,5.79,5.76,5.79,52470.0,5.4961,5.5247,5.4961,5.5247,52470.0
2017-06-27 14:20:00,5.77,5.77,5.76,5.77,23250.0,5.5056,5.5056,5.4961,5.5056,23250.0
2017-06-27 14:25:00,5.79,5.84,5.79,5.83,27315.0,5.5247,5.5724,5.5247,5.5629,27315.0
2017-06-27 14:30:00,5.83,5.84,5.83,5.83,22500.0,5.5629,5.5724,5.5629,5.5629,22500.0
2017-06-27 14:35:00,5.84,5.84,5.83,5.83,6000.0,5.5724,5.5724,5.5629,5.5629,6000.0
2017-06-27 14:40:00,5.82,5.83,5.82,5.83,7500.0,5.5533,5.5629,5.5533,5.5629,7500.0
2017-06-27 14:45:00,5.84,5.86,5.84,5.86,7500.0,5.5724,5.5915,5.5724,5.5915,7500.0
2017-06-27 14:50:00,5.84,5.85,5.84,5.84,4500.0,5.5724,5.582,5.5724,5.5724,4500.0
2017-06-27 14:55:00,5.84,5.84,5.84,5.84,0.0,5.5724,5.5724,5.5724,5.5724,0.0
2017-06-27 15:00:00,5.8,5.8,5.8,5.8,2145.0,5.5343,5.5343,5.5343,5.5343,2145.0
2017-06-27 15:05:00,5.8,5.8,5.77,5.8,30735.0,5.5343,5.5343,5.5056,5.5343,30735.0
2017-06-27 15:10:00,5.8,5.8,5.79,5.79,6975.0,5.5343,5.5343,5.5247,5.5247,6975.0
2017-06-27 15:15:00,5.78,5.78,5.76,5.77,20115.0,5.5152,5.5152,5.4961,5.5056,20115.0
2017-06-27 15:20:00,5.77,5.77,5.77,5.77,13500.0,5.5056,5.5056,5.5056,5.5056,13500.0
2017-06-27 15:25:00,5.76,5.76,5.73,5.74,73470.0,5.4961,5.4961,5.4675,5.477,73470.0
2017-06-27 15:30:00,5.75,5.75,5.7,5.7,88155.0,5.4866,5.4866,5.4388,5.4388,88155.0
2017-06-27 15:35:00,5.7,5.72,5.7,5.71,45810.0,5.4388,5.4579,5.4388,5.4484,45810.0
2017-06-27 15:40:00,5.71,5.72,5.69,5.72,19755.0,5.4484,5.4579,5.4293,5.4579,19755.0
2017-06-27 15:45:00,5.72,5.73,5.71,5.71,40500.0,5.4579,5.4675,5.4484,5.4484,40500.0
2017-06-27 15:50:00,5.69,5.7,5.67,5.67,119760.0,5.4293,5.4388,5.4102,5.4102,119760.0
2017-06-27 15:55:00,5.67,5.69,5.67,5.67,103170.0,5.4102,5.4293,5.4102,5.4102,103170.0
2017-06-28 09:30:00,5.79,5.82,5.74,5.75,245730.0,5.5247,5.5533,5.477,5.4866,245730.0
2017-06-28 09:35:00,5.74,5.74,5.64,5.65,105330.0,5.477,5.477,5.3816,5.3911,105330.0
2017-06-28 09:40:00,5.67,5.7,5.66,5.7,132750.0,5.4102,5.4388,5.4007,5.4388,132750.0
2017-06-28 09:45:00,5.7,5.7,5.67,5.68,25530.0,5.4388,5.4388,5.4102,5.4198,25530.0
2017-06-28 09:50:00,5.66,5.68,5.62,5.63,73485.0,5.4007,5.4198,5.3625,5.372,73485.0
2017-06-28 09:55:00,5.63,5.66,5.61,5.62,23220.0,5.372,5.4007,5.353,5.3625,23220.0
2017-06-28 10:00:00,5.63,5.7,5.63,5.7,43170.0,5.372,5.4388,5.372,5.4388,43170.0
2017-06-28 10:05:00,5.71,5.75,5.71,5.74,80310.0,5.4484,5.4866,5.4484,5.477,80310.0
2017-06-28 10:10:00,5.71,5.71,5.71,5.71,3000.0,5.4484,5.4484,5.4484,5.4484,3000.0
2017-06-28 10:15:00,5.74,5.78,5.74,5.78,28500.0,5.477,5.5152,5.477,5.5152,28500.0
2017-06-28 10:20:00,5.77,5.78,5.75,5.75,39570.0,5.5056,5.5152,5.4866,5.4866,39570.0
2017-06-28 10:25:00,5.75,5.77,5.75,5.75,48750.0,5.4866,5.5056,5.4866,5.4866,48750.0
2017-06-28 10:30:00,5.75,5.82,5.75,5.8,60060.0,5.4866,5.5533,5.4866,5.5343,60060.0
2017-06-28 10:35:00,5.81,5.83,5.8,5.83,30000.0,5.5438,5.5629,5.5343,5.5629,30000.0
2017-06-28 10:40:00,5.83,5.87,5.82,5.87,34500.0,5.5629,5.6011,5.5533,5.6011,34500.0
2017-06-28 10:45:00,5.87,5.87,5.84,5.85,29355.0,5.6011,5.6011,5.5724,5.582,29355.0
2017-06-28 10:50:00,5.87,5.89,5.85,5.88,49995.0,5.6011,5.6201,5.582,5.6106,49995.0
2017-06-28 10:55:00,5.87,5.87,5.86,5.87,30945.0,5.6011,5.6011,5.5915,5.6011,30945.0
2017-06-28 11:00:00,5.87,5.89,5.85,5.85,24915.0,5.6011,5.6201,5.582,5.582,24915.0
2017-06-28 11:05:00,5.85,5.85,5.82,5.82,49740.0,5.582,5.582,5.5533,5.5533,49740.0
2017-06-28 11:10:00,5.83,5.85,5.83,5.85,57000.0,5.5629,5.582,5.5629,5.582,57000.0
2017-06-28 11:15:00,5.85,5.86,5.85,5.86,19380.0,5.582,5.5915,5.582,5.5915,19380.0
2017-06-28 11:20:00,5.85,5.85,5.85,5.85,3000.0,5.582,5.582,5.582,5.582,3000.0
2017-06-28 11:25:00,5.85,5.85,5.82,5.82,9750.0,5.582,5.582,5.5533,5.5533,9750.0
2017-06-28 11:30:00,5.84,5.84,5.82,5.82,7875.0,5.5724,5.5724,5.5533,5.5533,7875.0
2017-06-28 11:35:00,5.83,5.84,5.83,5.84,7500.0,5.5629,5.5724,5.5629,5.5724,7500.0
2017-06-28 11:40:00,5.85,5.86,5.85,5.86,15540.0,5.582,5.5915,5.582,5.5915,15540.0
2017-06-28 11:45:00,5.87,5.87,5.85,5.86,19995.0,5.6011,5.6011,5.582,5.5915,19995.0
2017-06-28 11:50:00,5.87,5.88,5.87,5.87,26490.0,5.6011,5.6106,5.6011,5.6011,26490.0
2017-06-28 11:55:00,5.86,5.86,5.85,5.85,13500.0,5.5915,5.5915,5.582,5.582,13500.0
2017-06-28 12:00:00,5.85,5.87,5.85,5.87,17850.0,5.582,5.6011,5.582,5.6011,17850.0
2017-06-28 12:05:00,5.87,5.87,5.87,5.87,16515.0,5.6011,5.6011,5.6011,5.6011,16515.0
2017-06-28 12:10:00,5.87,5.88,5.87,5.87,16050.0,5.6011,5.6106,5.6011,5.6011,16050.0
2017-06-28 12:15:00,5.88,5.88,5.86,5.86,8250.0,5.6106,5.6106,5.5915,5.5915,8250.0
2017-06-28 12:20:00,5.85,5.86,5.85,5.86,5760.0,5.582,5.5915,5.582,5.5915,5760.0
2017-06-28 12:25:00,5.86,5.86,5.86,5.86,0.0,5.5915,5.5915,5.5915,5.5915,0.0
2017-06-28 12:30:00,5.86,5.87,5.86,5.87,10515.0,5.5915,5.6011,5.5915,5.6011,10515.0
2017-06-28 12:35:00,5.87,5.9,5.87,5.89,120270.0,5.6011,5.6297,5.6011,5.6201,120270.0
2017-06-28 12:40:00,5.9,5.91,5.9,5.9,23205.0,5.6297,5.6392,5.6297,5.6297,23205.0
2017-06-28 12:45:00,5.91,5.92,5.91,5.91,33870.0,5.6392,5.6488,5.6392,5.6392,33870.0
2017-06-28 12:50:00,5.91,5.91,5.9,5.9,4500.0,5.6392,5.6392,5.6297,5.6297,4500.0
2017-06-28 12:55:00,5.91,5.91,5.91,5.91,44430.0,5.6392,5.6392,5.6392,5.6392,44430.0
2017-06-28 13:00:00,5.92,5.94,5.92,5.92,36000.0,5.6488,5.6678,5.6488,5.6488,36000.0
2017-06-28 13:05:00,5.92,5.92,5.92,5.92,3000.0,5.6488,5.6488,5.6488,5.6488,3000.0
2017-06-28 13:10:00,5.91,5.91,5.9,5.9,34335.0,5.6392,5.6392,5.6297,5.6297,34335.0
2017-06-28 13:15:00,5.9,5.91,5.9,5.91,22500.0,5.6297,5.6392,5.6297,5.6392,22500.0
2017-06-28 13:20:00,5.91,5.91,5.91,5.91,0.0,5.6392,5.6392,5.6392,5.6392,0.0
2017-06-28 13:25:00,5.93,5.94,5.93,5.94,6225.0,5.6583,5.6678,5.6583,5.6678,6225.0
2017-06-28 13:30:00,5.94,5.94,5.94,5.94,67635.0,5.6678,5.6678,5.6678,5.6678,67635.0
2017-06-28 13:35:00,5.94,5.95,5.94,5.95,10500.0,5.6678,5.6774,5.6678,5.6774,10500.0
2017-06-28 13:40:00,5.95,5.95,5.95,5.95,0.0,5.6774,5.6774,5.6774,5.6774,0.0
2017-06-28 13:45:00,5.94,5.94,5.93,5.93,25500.0,5.6678,5.6678,5.6583,5.6583,25500.0
2017-06-28 13:50:00,5.93,5.93,5.93,5.93,0.0,5.6583,5.6583,5.6583,5.6583,0.0
2017-06-28 13:55:00,5.93,5.93,5.93,5.93,18375.0,5.6583,5.6583,5.6583,5.6583,18375.0
2017-06-28 14:00:00,5.91,5.91,5.9,5.9,9000.0,5.6392,5.6392,5.6297,5.6297,9000.0
2017-06-28 14:05:00,5.9,5.91,5.9,5.91,7500.0,5.6297,5.6392,5.6297,5.6392,7500.0
2017-06-28 14:10:00,5.92,5.92,5.92,5.92,6000.0,5.6488,5.6488,5.6488,5.6488,6000.0
2017-06-28 14:15:00,5.92,5.92,5.92,5.92,6000.0,5.6488,5.6488,5.6488,5.6488,6000.0
2017-06-28 14:20:00,5.92,5.92,5.91,5.91,5970.0,5.6488,5.6488,5.6392,5.6392,5970.0
2017-06-28 14:25:00,5.92,5.92,5.91,5.91,4500.0,5.6488,5.6488,5.6392,5.6392,4500.0
2017-06-28 14:30:00,5.91,5.91,5.91,5.91,1500.0,5.6392,5.6392,5.6392,5.6392,1500.0
2017-06-28 14:35:00,5.92,5.92,5.92,5.92,1500.0,5.6488,5.6488,5.6488,5.6488,1500.0
2017-06-28 14:40:00,5.92,5.92,5.92,5.92,0.0,5.6488,5.6488,5.6488,5.6488,0.0
2017-06-28 14:45:00,5.92,5.92,5.92,5.92,7500.0,5.6488,5.6488,5.6488,5.6488,7500.0
2017-06-28 14:50:00,5.93,5.93,5.93,5.93,3000.0,5.6583,5.6583,5.6583,5.6583,3000.0
2017-06-28 14:55:00,5.93,5.94,5.93,5.94,20055.0,5.6583,5.6678,5.6583,5.6678,20055.0
2017-06-28 15:00:00,5.93,5.95,5.93,5.95,7500.0,5.6583,5.6774,5.6583,5.6774,7500.0
2017-06-28 15:05:00,5.95,5.96,5.95,5.96,25500.0,5.6774,5.6869,5.6774,5.6869,25500.0
2017-06-28 15:10:00,5.95,5.95,5.93,5.93,15000.0,5.6774,5.6774,5.6583,5.6583,15000.0
2017-06-28 15:15:00,5.93,5.94,5.93,5.94,18000.0,5.6583,5.6678,5.6583,5.6678,18000.0
2017-06-28 15:20:00,5.94,5.94,5.94,5.94,9000.0,5.6678,5.6678,5.6678,5.6678,9000.0
2017-06-28 15:25:00,5.95,5.96,5.95,5.95,13500.0,5.6774,5.6869,5.6774,5.6774,13500.0
2017-06-28 15:30:00,5.96,5.96,5.95,5.95,18750.0,5.6869,5.6869,5.6774,5.6774,18750.0
2017-06-28 15:35:00,5.95,5.96,5.95,5.95,13890.0,5.6774,5.6869,5.6774,5.6774,13890.0
2017-06-28 15:40:00,5.95,5.97,5.95,5.95,23760.0,5.6774,5.6965,5.6774,5.6774,23760.0
2017-06-28 15:45:00,5.96,5.96,5.96,5.96,1500.0,5.6869,5.6869,5.6869,5.6869,1500.0
2017-06-28 15:50:00,5.96,5.99,5.96,5.99,30000.0,5.6869,5.7156,5.6869,5.7156,30000.0
2017-06-28 15:55:00,5.99,5.99,5.96,5.96,24000.0,5.7156,5.7156,5.6869,5.6869,24000.0
2017-06-29 09:30:00,5.84,5.85,5.79,5.8,300510.0,5.5724,5.582,5.5247,5.5343,300510.0
2017-06-29 09:35:00,5.8,5.82,5.79,5.82,54135.0,5.5343,5.5533,5.5247,5.5533,54135.0
2017-06-29 09:40:00,5.82,5.82,5.73,5.73,48315.0,5.5533,5.5533,5.4675,5.4675,48315.0
2017-06-29 09:45:00,5.73,5.73,5.71,5.73,65250.0,5.4675,5.4675,5.4484,5.4675,65250.0
2017-06-29 09:50:00,5.73,5.74,5.72,5.74,19125.0,5.4675,5.477,5.4579,5.477,19125.0
2017-06-29 09:55:00,5.71,5.74,5.71,5.71,57000.0,5.4484,5.477,5.4484,5.4484,57000.0
2017-06-29 10:00:00,5.71,5.71,5.68,5.68,100920.0,5.4484,5.4484,5.4198,5.4198,100920.0
2017-06-29 10:05:00,5.67,5.67,5.65,5.67,75300.0,5.4102,5.4102,5.3911,5.4102,75300.0
2017-06-29 10:10:00,5.67,5.68,5.63,5.63,53460.0,5.4102,5.4198,5.372,5.372,53460.0
2017-06-29 10:15:00,5.64,5.64,5.61,5.64,35250.0,5.3816,5.3816,5.353,5.3816,35250.0
2017-06-29 10:20:00,5.66,5.66,5.64,5.64,22560.0,5.4007,5.4007,5.3816,5.3816,22560.0
2017-06-29 10:25:00,5.64,5.68,5.62,5.68,90855.0,5.3816,5.4198,5.3625,5.4198,90855.0
2017-06-29 10:30:00,5.67,5.69,5.67,5.69,9000.0,5.4102,5.4293,5.4102,5.4293,9000.0
2017-06-29 10:35:00,5.67,5.67,5.67,5.67,3000.0,5.4102,5.4102,5.4102,5.4102,3000.0
2017-06-29 10:40:00,5.67,5.7,5.67,5.7,53250.0,5.4102,5.4388,5.4102,5.4388,53250.0
2017-06-29 10:45:00,5.7,5.7,5.68,5.68,9750.0,5.4388,5.4388,5.4198,5.4198,9750.0
2017-06-29 10:50:00,5.66,5.66,5.66,5.66,1500.0,5.4007,5.4007,5.4007,5.4007,1500.0
2017-06-29 10:55:00,5.63,5.64,5.61,5.61,33930.0,5.372,5.3816,5.353,5.353,33930.0
2017-06-29 11:00:00,5.61,5.63,5.61,5.63,28545.0,5.353,5.372,5.353,5.372,28545.0
2017-06-29 11:05:00,5.62,5.62,5.56,5.56,192210.0,5.3625,5.3625,5.3053,5.3053,192210.0
2017-06-29 11:10:00,5.56,5.56,5.51,5.54,98940.0,5.3053,5.3053,5.2575,5.2862,98940.0
2017-06-29 11:15:00,5.53,5.54,5.52,5.54,81180.0,5.2766,5.2862,5.2671,5.2862,81180.0
2017-06-29 11:20:00,5.55,5.56,5.51,5.52,50490.0,5.2957,5.3053,5.2575,5.2671,50490.0
2017-06-29 11:25:00,5.51,5.51,5.49,5.51,51165.0,5.2575,5.2575,5.2385,5.2575,51165.0
2017-06-29 11:30:00,5.49,5.49,5.44,5.47,60990.0,5.2385,5.2385,5.1908,5.2194,60990.0
2017-06-29 11:35:00,5.5,5.52,5.49,5.5,26850.0,5.248,5.2671,5.2385,5.248,26850.0
2017-06-29 11:40:00,5.49,5.5,5.45,5.5,45045.0,5.2385,5.248,5.2003,5.248,45045.0
2017-06-29 11:45:00,5.5,5.53,5.5,5.52,51735.0,5.248,5.2766,5.248,5.2671,51735.0
2017-06-29 11:50:00,5.49,5.53,5.49,5.53,7500.0,5.2385,5.2766,5.2385,5.2766,7500.0
2017-06-29 11:55:00,5.49,5.49,5.49,5.49,1500.0,5.2385,5.2385,5.2385,5.2385,1500.0
2017-06-29 12:00:00,5.48,5.51,5.47,5.51,36105.0,5.2289,5.2575,5.2194,5.2575,36105.0
2017-06-29 12:05:00,5.5,5.54,5.5,5.54,19830.0,5.248,5.2862,5.248,5.2862,19830.0
2017-06-29 12:10:00,5.53,5.55,5.53,5.54,7500.0,5.2766,5.2957,5.2766,5.2862,7500.0
2017-06-29 12:15:00,5.51,5.52,5.51,5.52,7275.0,5.2575,5.2671,5.2575,5.2671,7275.0
2017-06-29 12:20:00,5.51,5.52,5.5,5.5,18000.0,5.2575,5.2671,5.248,5.248,18000.0
2017-06-29 12:25:00,5.49,5.49,5.49,5.49,1500.0,5.2385,5.2385,5.2385,5.2385,1500.0
2017-06-29 12:30:00,5.49,5.49,5.47,5.47,10500.0,5.2385,5.2385,5.2194,5.2194,10500.0
2017-06-29 12:35:00,5.47,5.48,5.47,5.48,4500.0,5.2194,5.2289,5.2194,5.2289,4500.0
2017-06-29 12:40:00,5.47,5.49,5.47,5.49,11250.0,5.2194,5.2385,5.2194,5.2385,11250.0
2017-06-29 12:45:00,5.49,5.49,5.46,5.46,23250.0,5.2385,5.2385,5.2098,5.2098,23250.0
2017-06-29 12:50:00,5.44,5.44,5.43,5.44,40605.0,5.1908,5.1908,5.1812,5.1908,40605.0
2017-06-29 12:55:00,5.43,5.44,5.41,5.41,50475.0,5.1812,5.1908,5.1621,5.1621,50475.0
2017-06-29 13:00:00,5.4,5.43,5.4,5.43,15750.0,5.1526,5.1812,5.1526,5.1812,15750.0
2017-06-29 13:05:00,5.41,5.41,5.39,5.4,40680.0,5.1621,5.1621,5.143,5.1526,40680.0
2017-06-29 13:10:00,5.39,5.4,5.38,5.38,25500.0,5.143,5.1526,5.1335,5.1335,25500.0
2017-06-29 13:15:00,5.38,5.4,5.38,5.39,12000.0,5.1335,5.1526,5.1335,5.143,12000.0
2017-06-29 13:20:00,5.37,5.37,5.34,5.34,94095.0,5.124,5.124,5.0953,5.0953,94095.0
2017-06-29 13:25:00,5.34,5.34,5.28,5.28,246090.0,5.0953,5.0953,5.0381,5.0381,246090.0
2017-06-29 13:30:00,5.31,5.38,5.3,5.38,32310.0,5.0667,5.1335,5.0572,5.1335,32310.0
2017-06-29 13:35:00,5.37,5.41,5.36,5.41,33000.0,5.124,5.1621,5.1144,5.1621,33000.0
2017-06-29 13:40:00,5.41,5.41,5.38,5.38,36675.0,5.1621,5.1621,5.1335,5.1335,36675.0
2017-06-29 13:45:00,5.38,5.39,5.38,5.39,9000.0,5.1335,5.143,5.1335,5.143,9000.0
2017-06-29 13:50:00,5.38,5.38,5.36,5.38,6000.0,5.1335,5.1335,5.1144,5.1335,6000.0
2017-06-29 13:55:00,5.36,5.39,5.36,5.39,47640.0,5.1144,5.143,5.1144,5.143,47640.0
2017-06-29 14:00:00,5.38,5.38,5.37,5.37,10545.0,5.1335,5.1335,5.124,5.124,10545.0
2017-06-29 14:05:00,5.39,5.43,5.39,5.42,28215.0,5.143,5.1812,5.143,5.1717,28215.0
2017-06-29 14:10:00,5.43,5.43,5.41,5.41,19305.0,5.1812,5.1812,5.1621,5.1621,19305.0
2017-06-29 14:15:00,5.43,5.43,5.41,5.41,13935.0,5.1812,5.1812,5.1621,5.1621,13935.0
2017-06-29 14:20:00,5.42,5.43,5.42,5.43,15000.0,5.1717,5.1812,5.1717,5.1812,15000.0
2017-06-29 14:25:00,5.44,5.46,5.44,5.46,35430.0,5.1908,5.2098,5.1908,5.2098,35430.0
2017-06-29 14:30:00,5.46,5.46,5.44,5.44,3000.0,5.2098,5.2098,5.1908,5.1908,3000.0
2017-06-29 14:35:00,5.43,5.44,5.42,5.44,9000.0,5.1812,5.1908,5.1717,5.1908,9000.0
2017-06-29 14:40:00,5.44,5.47,5.44,5.46,9000.0,5.1908,5.2194,5.1908,5.2098,9000.0
2017-06-29 14:45:00,5.43,5.43,5.43,5.43,3000.0,5.1812,5.1812,5.1812,5.1812,3000.0
2017-06-29 14:50:00,5.42,5.44,5.42,5.44,22080.0,5.1717,5.1908,5.1717,5.1908,22080.0
2017-06-29 14:55:00,5.45,5.46,5.44,5.46,12000.0,5.2003,5.2098,5.1908,5.2098,12000.0
2017-06-29 15:00:00,5.46,5.5,5.46,5.5,44100.0,5.2098,5.248,5.2098,5.248,44100.0
2017-06-29 15:05:00,5.5,5.5,5.49,5.5,36000.0,5.248,5.248,5.2385,5.248,36000.0
2017-06-29 15:10:00,5.5,5.5,5.5,5.5,0.0,5.248,5.248,5.248,5.248,0.0
2017-06-29 15:15:00,5.5,5.55,5.49,5.54,27750.0,5.248,5.2957,5.2385,5.2862,27750.0
2017-06-29 15:20:00,5.55,5.55,5.52,5.52,17685.0,5.2957,5.2957,5.2671,5.2671,17685.0
2017-06-29 15:25:00,5.52,5.52,5.49,5.5,43680.0,5.2671,5.2671,5.2385,5.248,43680.0
2017-06-29 15:30:00,5.54,5.56,5.54,5.55,15750.0,5.2862,5.3053,5.2862,5.2957,15750.0
2017-06-29 15:35:00,5.55,5.57,5.53,5.57,34575.0,5.2957,5.3148,5.2766,5.3148,34575.0
2017-06-29 15:40:00,5.55,5.56,5.54,5.56,63390.0,5.2957,5.3053,5.2862,5.3053,63390.0
2017-06-29 15:45:00,5.55,5.56,5.54,5.54,21420.0,5.2957,5.3053,5.2862,5.2862,21420.0
2017-06-29 15:50:00,5.54,5.55,5.54,5.54,15000.0,5.2862,5.2957,5.2862,5.2862,15000.0
2017-06-29 15:55:00,5.54,5.55,5.52,5.52,73560.0,5.2862,5.2957,5.2671,5.2671,73560.0
2017-06-30 09:30:00,5.57,5.59,5.52,5.55,342270.0,5.3148,5.3339,5.2671,5.2957,342270.0
2017-06-30 09:35:00,5.54,5.62,5.54,5.62,74430.0,5.2862,5.3625,5.2862,5.3625,74430.0
2017-06-30 09:40:00,5.61,5.64,5.61,5.62,67035.0,5.353,5.3816,5.353,5.3625,67035.0
2017-06-30 09:45:00,5.61,5.61,5.58,5.59,24600.0,5.353,5.353,5.3243,5.3339,24600.0
2017-06-30 09:50:00,5.6,5.6,5.51,5.51,106635.0,5.3434,5.3434,5.2575,5.2575,106635.0
2017-06-30 09:55:00,5.49,5.5,5.46,5.46,113430.0,5.2385,5.248,5.2098,5.2098,113430.0
2017-06-30 10:00:00,5.45,5.47,5.43,5.43,45405.0,5.2003,5.2194,5.1812,5.1812,45405.0
2017-06-30 10:05:00,5.44,5.47,5.43,5.47,15900.0,5.1908,5.2194,5.1812,5.2194,15900.0
2017-06-30 10:10:00,5.44,5.44,5.4,5.4,43590.0,5.1908,5.1908,5.1526,5.1526,43590.0
2017-06-30 10:15:00,5.39,5.41,5.36,5.4,70080.0,5.143,5.1621,5.1144,5.1526,70080.0
2017-06-30 10:20:00,5.41,5.47,5.39,5.47,16245.0,5.1621,5.2194,5.143,5.2194,16245.0
2017-06-30 10:25:00,5.47,5.48,5.46,5.48,22065.0,5.2194,5.2289,5.2098,5.2289,22065.0
2017-06-30 10:30:00,5.5,5.54,5.5,5.54,37875.0,5.248,5.2862,5.248,5.2862,37875.0
2017-06-30 10:35:00,5.53,5.54,5.5,5.5,40785.0,5.2766,5.2862,5.248,5.248,40785.0
2017-06-30 10:40:00,5.5,5.5,5.47,5.47,19500.0,5.248,5.248,5.2194,5.2194,19500.0
2017-06-30 10:45:00,5.46,5.46,5.44,5.44,25125.0,5.2098,5.2098,5.1908,5.1908,25125.0
2017-06-30 10:50:00,5.45,5.46,5.44,5.46,10500.0,5.2003,5.2098,5.1908,5.2098,10500.0
2017-06-30 10:55:00,5.47,5.5,5.47,5.49,16500.0,5.2194,5.248,5.2194,5.2385,16500.0
2017-06-30 11:00:00,5.49,5.49,5.48,5.48,6000.0,5.2385,5.2385,5.2289,5.2289,6000.0
2017-06-30 11:05:00,5.48,5.48,5.48,5.48,3000.0,5.2289,5.2289,5.2289,5.2289,3000.0
2017-06-30 11:10:00,5.49,5.49,5.49,5.49,3000.0,5.2385,5.2385,5.2385,5.2385,3000.0
2017-06-30 11:15:00,5.48,5.48,5.46,5.46,30750.0,5.2289,5.2289,5.2098,5.2098,30750.0
2017-06-30 11:20:00,5.46,5.46,5.46,5.46,1500.0,5.2098,5.2098,5.2098,5.2098,1500.0
2017-06-30 11:25:00,5.45,5.45,5.42,5.42,38355.0,5.2003,5.2003,5.1717,5.1717,38355.0
2017-06-30 11:30:00,5.41,5.44,5.41,5.44,10500.0,5.1621,5.1908,5.1621,5.1908,10500.0
2017-06-30 11:35:00,5.44,5.44,5.44,5.44,3000.0,5.1908,5.1908,5.1908,5.1908,3000.0
2017-06-30 11:40:00,5.43,5.43,5.42,5.42,9000.0,5.1812,5.1812,5.1717,5.1717,9000.0
2017-06-30 11:45:00,5.43,5.46,5.43,5.46,9000.0,5.1812,5.2098,5.1812,5.2098,9000.0
2017-06-30 11:50:00,5.46,5.48,5.46,5.48,21000.0,5.2098,5.2289,5.2098,5.2289,21000.0
2017-06-30 11:55:00,5.49,5.49,5.48,5.49,33000.0,5.2385,5.2385,5.2289,5.2385,33000.0
2017-06-30 12:00:00,5.48,5.48,5.47,5.47,6000.0,5.2289,5.2289,5.2194,5.2194,6000.0
2017-06-30 12:05:00,5.47,5.47,5.47,5.47,3750.0,5.2194,5.2194,5.2194,5.2194,3750.0
2017-06-30 12:10:00,5.47,5.49,5.47,5.48,19395.0,5.2194,5.2385,5.2194,5.2289,19395.0
2017-06-30 12:15:00,5.48,5.48,5.47,5.48,48000.0,5.2289,5.2289,5.2194,5.2289,48000.0
2017-06-30 12:20:00,5.49,5.49,5.49,5.49,16500.0,5.2385,5.2385,5.2385,5.2385,16500.0
2017-06-30 12:25:00,5.49,5.49,5.49,5.49,4500.0,5.2385,5.2385,5.2385,5.2385,4500.0
2017-06-30 12:30:00,5.49,5.49,5.49,5.49,6000.0,5.2385,5.2385,5.2385,5.2385,6000.0
2017-06-30 12:35:00,5.49,5.49,5.49,5.49,1500.0,5.2385,5.2385,5.2385,5.2385,1500.0
2017-06-30 12:40:00,5.48,5.48,5.48,5.48,8325.0,5.2289,5.2289,5.2289,5.2289,8325.0
2017-06-30 12:45:00,5.47,5.47,5.45,5.45,3000.0,5.2194,5.2194,5.2003,5.2003,3000.0
2017-06-30 12:50:00,5.45,5.46,5.45,5.46,4500.0,5.2003,5.2098,5.2003,5.2098,4500.0
2017-06-30 12:55:00,5.46,5.46,5.46,5.46,3000.0,5.2098,5.2098,5.2098,5.2098,3000.0
2017-06-30 13:00:00,5.49,5.49,5.48,5.48,4500.0,5.2385,5.2385,5.2289,5.2289,4500.0
2017-06-30 13:05:00,5.47,5.48,5.47,5.47,7500.0,5.2194,5.2289,5.2194,5.2194,7500.0
2017-06-30 13:10:00,5.47,5.47,5.47,5.47,3000.0,5.2194,5.2194,5.2194,5.2194,3000.0
2017-06-30 13:15:00,5.47,5.47,5.47,5.47,6000.0,5.2194,5.2194,5.2194,5.2194,6000.0
2017-06-30 13:20:00,5.47,5.48,5.47,5.48,13380.0,5.2194,5.2289,5.2194,5.2289,13380.0
2017-06-30 13:25:00,5.48,5.48,5.48,5.48,3000.0,5.2289,5.2289,5.2289,5.2289,3000.0
2017-06-30 13:30:00,5.47,5.47,5.47,5.47,4350.0,5.2194,5.2194,5.2194,5.2194,4350.0
2017-06-30 13:35:00,5.48,5.5,5.48,5.49,18960.0,5.2289,5.248,5.2289,5.2385,18960.0
2017-06-30 13:40:00,5.5,5.51,5.5,5.51,6000.0,5.248,5.2575,5.248,5.2575,6000.0
2017-06-30 13:45:00,5.5,5.5,5.5,5.5,7500.0,5.248,5.248,5.248,5.248,7500.0
2017-06-30 13:50:00,5.5,5.5,5.48,5.49,7500.0,5.248,5.248,5.2289,5.2385,7500.0
2017-06-30 13:55:00,5.48,5.49,5.48,5.49,4500.0,5.2289,5.2385,5.2289,5.2385,4500.0
2017-06-30 14:00:00,5.48,5.49,5.48,5.49,9000.0,5.2289,5.2385,5.2289,5.2385,9000.0
2017-06-30 14:05:00,5.48,5.49,5.48,5.49,10500.0,5.2289,5.2385,5.2289,5.2385,10500.0
2017-06-30 14:10:00,5.49,5.5,5.49,5.5,15525.0,5.2385,5.248,5.2385,5.248,15525.0
2017-06-30 14:15:00,5.5,5.51,5.5,5.5,9000.0,5.248,5.2575,5.248,5.248,9000.0
2017-06-30 14:20:00,5.51,5.51,5.5,5.51,9000.0,5.2575,5.2575,5.248,5.2575,9000.0
2017-06-30 14:25:00,5.52,5.54,5.52,5.53,41175.0,5.2671,5.2862,5.2671,5.2766,41175.0
2017-06-30 14:30:00,5.53,5.53,5.52,5.52,12000.0,5.2766,5.2766,5.2671,5.2671,12000.0
2017-06-30 14:35:00,5.53,5.53,5.53,5.53,4500.0,5.2766,5.2766,5.2766,5.2766,4500.0
2017-06-30 14:40:00,5.52,5.52,5.52,5.52,7500.0,5.2671,5.2671,5.2671,5.2671,7500.0
2017-06-30 14:45:00,5.53,5.53,5.52,5.52,9750.0,5.2766,5.2766,5.2671,5.2671,9750.0
2017-06-30 14:50:00,5.52,5.53,5.52,5.53,15000.0,5.2671,5.2766,5.2671,5.2766,15000.0
2017-06-30 14:55:00,5.54,5.54,5.53,5.53,10500.0,5.2862,5.2862,5.2766,5.2766,10500.0
2017-06-30 15:00:00,5.54,5.54,5.53,5.54,32250.0,5.2862,5.2862,5.2766,5.2862,32250.0
2017-06-30 15:05:00,5.54,5.54,5.53,5.53,16500.0,5.2862,5.2862,5.2766,5.2766,16500.0
2017-06-30 15:10:00,5.53,5.53,5.5,5.5,30000.0,5.2766,5.2766,5.248,5.248,30000.0
2017-06-30 15:15:00,5.49,5.5,5.49,5.5,3000.0,5.2385,5.248,5.2385,5.248,3000.0
2017-06-30 15:20:00,5.5,5.51,5.5,5.51,16500.0,5.248,5.2575,5.248,5.2575,16500.0
2017-06-30 15:25:00,5.52,5.52,5.51,5.51,7500.0,5.2671,5.2671,5.2575,5.2575,7500.0
2017-06-30 15:30:00,5.51,5.51,5.49,5.49,18375.0,5.2575,5.2575,5.2385,5.2385,18375.0
2017-06-30 15:35:00,5.49,5.49,5.49,5.49,10500.0,5.2385,5.2385,5.2385,5.2385,10500.0
2017-06-30 15:40:00,5.5,5.5,5.5,5.5,4125.0,5.248,5.248,5.248,5.248,4125.0
2017-06-30 15:45:00,5.5,5.5,5.5,5.5,13560.0,5.248,5.248,5.248,5.248,13560.0
2017-06-30 15:50:00,5.49,5.49,5.48,5.48,19455.0,5.2385,5.2385,5.2289,5.2289,19455.0
2017-06-30 15:55:00,5.47,5.47,5.44,5.44,51000.0,5.2194,5.2194,5.1908,5.1908,51000.0
2017-07-03 09:30:00,5.53,5.53,5.5,5.53,182025.0,5.2766,5.2766,5.248,5.2766,182025.0
2017-07-03 09:35:00,5.5,5.51,5.49,5.49,27000.0,5.248,5.2575,5.2385,5.2385,27000.0
2017-07-03 09:40:00,5.49,5.5,5.48,5.49,10500.0,5.2385,5.248,5.2289,5.2385,10500.0
2017-07-03 09:45:00,5.52,5.57,5.52,5.57,50625.0,5.2671,5.3148,5.2671,5.3148,50625.0
2017-07-03 09:50:00,5.56,5.58,5.56,5.57,21750.0,5.3053,5.3243,5.3053,5.3148,21750.0
2017-07-03 09:55:00,5.53,5.53,5.51,5.52,29070.0,5.2766,5.2766,5.2575,5.2671,29070.0
2017-07-03 10:00:00,5.54,5.54,5.5,5.5,14550.0,5.2862,5.2862,5.248,5.248,14550.0
2017-07-03 10:05:00,5.49,5.51,5.49,5.51,12705.0,5.2385,5.2575,5.2385,5.2575,12705.0
2017-07-03 10:10:00,5.52,5.52,5.51,5.51,4680.0,5.2671,5.2671,5.2575,5.2575,4680.0
2017-07-03 10:15:00,5.52,5.52,5.46,5.46,24720.0,5.2671,5.2671,5.2098,5.2098,24720.0
2017-07-03 10:20:00,5.46,5.46,5.41,5.41,19350.0,5.2098,5.2098,5.1621,5.1621,19350.0
2017-07-03 10:25:00,5.4,5.41,5.4,5.41,30330.0,5.1526,5.1621,5.1526,5.1621,30330.0
2017-07-03 10:30:00,5.43,5.43,5.4,5.4,20130.0,5.1812,5.1812,5.1526,5.1526,20130.0
2017-07-03 10:35:00,5.38,5.39,5.37,5.39,49410.0,5.1335,5.143,5.124,5.143,49410.0
2017-07-03 10:40:00,5.39,5.4,5.39,5.4,3000.0,5.143,5.1526,5.143,5.1526,3000.0
2017-07-03 10:45:00,5.39,5.39,5.38,5.38,7500.0,5.143,5.143,5.1335,5.1335,7500.0
2017-07-03 10:50:00,5.39,5.39,5.35,5.35,22500.0,5.143,5.143,5.1049,5.1049,22500.0
2017-07-03 10:55:00,5.33,5.33,5.31,5.31,112725.0,5.0858,5.0858,5.0667,5.0667,112725.0
2017-07-03 11:00:00,5.3,5.32,5.27,5.28,45510.0,5.0572,5.0763,5.0285,5.0381,45510.0
2017-07-03 11:05:00,5.27,5.27,5.23,5.26,93855.0,5.0285,5.0285,4.9904,5.019,93855.0
2017-07-03 11:10:00,5.27,5.28,5.27,5.27,12750.0,5.0285,5.0381,5.0285,5.0285,12750.0
2017-07-03 11:15:00,5.28,5.29,5.27,5.28,28875.0,5.0381,5.0476,5.0285,5.0381,28875.0
2017-07-03 11:20:00,5.27,5.3,5.27,5.3,10500.0,5.0285,5.0572,5.0285,5.0572,10500.0
2017-07-03 11:25:00,5.3,5.3,5.3,5.3,0.0,5.0572,5.0572,5.0572,5.0572,0.0
2017-07-03 11:30:00,5.32,5.32,5.31,5.31,60840.0,5.0763,5.0763,5.0667,5.0667,60840.0
2017-07-03 11:35:00,5.3,5.3,5.28,5.3,80325.0,5.0572,5.0572,5.0381,5.0572,80325.0
2017-07-03 11:40:00,5.3,5.3,5.29,5.29,9000.0,5.0572,5.0572,5.0476,5.0476,9000.0
2017-07-03 11:45:00,5.3,5.3,5.3,5.3,4650.0,5.0572,5.0572,5.0572,5.0572,4650.0
2017-07-03 11:50:00,5.28,5.28,5.26,5.27,15000.0,5.0381,5.0381,5.019,5.0285,15000.0
2017-07-03 11:55:00,5.28,5.29,5.28,5.29,3000.0,5.0381,5.0476,5.0381,5.0476,3000.0
2017-07-03 12:00:00,5.29,5.29,5.28,5.28,3000.0,5.0476,5.0476,5.0381,5.0381,3000.0
2017-07-03 12:05:00,5.27,5.27,5.25,5.25,28875.0,5.0285,5.0285,5.0095,5.0095,28875.0
2017-07-03 12:10:00,5.24,5.24,5.23,5.23,36975.0,4.9999,4.9999,4.9904,4.9904,36975.0
2017-07-03 12:15:00,5.23,5.24,5.22,5.24,15750.0,4.9904,4.9999,4.9808,4.9999,15750.0
2017-07-03 12:20:00,5.24,5.25,5.22,5.25,29760.0,4.9999,5.0095,4.9808,5.0095,29760.0
2017-07-03 12:25:00,5.25,5.26,5.25,5.26,4500.0,5.0095,5.019,5.0095,5.019,4500.0
2017-07-03 12:30:00,5.25,5.26,5.24,5.25,18000.0,5.0095,5.019,4.9999,5.0095,18000.0
2017-07-03 12:35:00,5.24,5.24,5.22,5.22,9000.0,4.9999,4.9999,4.9808,4.9808,9000.0
2017-07-03 12:40:00,5.22,5.22,5.2,5.21,23055.0,4.9808,4.9808,4.9618,4.9713,23055.0
2017-07-03 12:45:00,5.22,5.23,5.22,5.23,6000.0,4.9808,4.9904,4.9808,4.9904,6000.0
2017-07-03 12:50:00,5.23,5.23,5.23,5.23,21135.0,4.9904,4.9904,4.9904,4.9904,21135.0
2017-07-03 12:55:00,5.23,5.24,5.2,5.2,178260.0,4.9904,4.9999,4.9618,4.9618,178260.0
2017-07-05 09:30:00,5.27,5.42,5.27,5.42,471630.0,5.0285,5.1717,5.0285,5.1717,471630.0
2017-07-05 09:35:00,5.43,5.47,5.43,5.45,117405.0,5.1812,5.2194,5.1812,5.2003,117405.0
2017-07-05 09:40:00,5.43,5.43,5.37,5.38,76680.0,5.1812,5.1812,5.124,5.1335,76680.0
2017-07-05 09:45:00,5.38,5.4,5.35,5.36,77670.0,5.1335,5.1526,5.1049,5.1144,77670.0
2017-07-05 09:50:00,5.38,5.41,5.37,5.38,15060.0,5.1335,5.1621,5.124,5.1335,15060.0
2017-07-05 09:55:00,5.37,5.38,5.36,5.36,12000.0,5.124,5.1335,5.1144,5.1144,12000.0
2017-07-05 10:00:00,5.37,5.37,5.33,5.33,43500.0,5.124,5.124,5.0858,5.0858,43500.0
2017-07-05 10:05:00,5.33,5.35,5.32,5.35,18750.0,5.0858,5.1049,5.0763,5.1049,18750.0
2017-07-05 10:10:00,5.36,5.38,5.36,5.38,41250.0,5.1144,5.1335,5.1144,5.1335,41250.0
2017-07-05 10:15:00,5.37,5.37,5.32,5.32,34635.0,5.124,5.124,5.0763,5.0763,34635.0
2017-07-05 10:20:00,5.33,5.34,5.31,5.33,24000.0,5.0858,5.0953,5.0667,5.0858,24000.0
2017-07-05 10:25:00,5.31,5.32,5.3,5.32,15750.0,5.0667,5.0763,5.0572,5.0763,15750.0
2017-07-05 10:30:00,5.33,5.38,5.33,5.38,32445.0,5.0858,5.1335,5.0858,5.1335,32445.0
2017-07-05 10:35:00,5.39,5.4,5.38,5.4,18600.0,5.143,5.1526,5.1335,5.1526,18600.0
2017-07-05 10:40:00,5.41,5.42,5.4,5.42,27840.0,5.1621,5.1717,5.1526,5.1717,27840.0
2017-07-05 10:45:00,5.42,5.46,5.42,5.42,35895.0,5.1717,5.2098,5.1717,5.1717,35895.0
2017-07-05 10:50:00,5.42,5.43,5.42,5.43,16500.0,5.1717,5.1812,5.1717,5.1812,16500.0
2017-07-05 10:55:00,5.42,5.42,5.4,5.4,16500.0,5.1717,5.1717,5.1526,5.1526,16500.0
2017-07-05 11:00:00,5.4,5.4,5.39,5.39,3000.0,5.1526,5.1526,5.143,5.143,3000.0
2017-07-05 11:05:00,5.39,5.39,5.39,5.39,0.0,5.143,5.143,5.143,5.143,0.0
2017-07-05 11:10:00,5.38,5.41,5.38,5.41,24660.0,5.1335,5.1621,5.1335,5.1621,24660.0
2017-07-05 11:15:00,5.41,5.41,5.4,5.41,9345.0,5.1621,5.1621,5.1526,5.1621,9345.0
2017-07-05 11:20:00,5.41,5.42,5.41,5.41,18060.0,5.1621,5.1717,5.1621,5.1621,18060.0
2017-07-05 11:25:00,5.42,5.46,5.42,5.46,31500.0,5.1717,5.2098,5.1717,5.2098,31500.0
2017-07-05 11:30:00,5.45,5.45,5.42,5.42,19500.0,5.2003,5.2003,5.1717,5.1717,19500.0
2017-07-05 11:35:00,5.43,5.43,5.43,5.43,1500.0,5.1812,5.1812,5.1812,5.1812,1500.0
2017-07-05 11:40:00,5.44,5.44,5.42,5.44,7500.0,5.1908,5.1908,5.1717,5.1908,7500.0
2017-07-05 11:45:00,5.44,5.45,5.43,5.43,12690.0,5.1908,5.2003,5.1812,5.1812,12690.0
2017-07-05 11:50:00,5.43,5.45,5.43,5.45,12795.0,5.1812,5.2003,5.1812,5.2003,12795.0
2017-07-05 11:55:00,5.45,5.45,5.45,5.45,6000.0,5.2003,5.2003,5.2003,5.2003,6000.0
2017-07-05 12:00:00,5.45,5.45,5.45,5.45,0.0,5.2003,5.2003,5.2003,5.2003,0.0
2017-07-05 12:05:00,5.45,5.45,5.45,5.45,0.0,5.2003,5.2003,5.2003,5.2003,0.0
2017-07-05 12:10:00,5.45,5.45,5.45,5.45,0.0,5.2003,5.2003,5.2003,5.2003,0.0
2017-07-05 12:15:00,5.45,5.45,5.44,5.44,23325.0,5.2003,5.2003,5.1908,5.1908,23325.0
2017-07-05 12:20:00,5.44,5.44,5.44,5.44,1500.0,5.1908,5.1908,5.1908,5.1908,1500.0
2017-07-05 12:25:00,5.42,5.42,5.42,5.42,1500.0,5.1717,5.1717,5.1717,5.1717,1500.0
2017-07-05 12:30:00,5.43,5.43,5.43,5.43,1500.0,5.1812,5.1812,5.1812,5.1812,1500.0
2017-07-05 12:35:00,5.43,5.43,5.42,5.43,7950.0,5.1812,5.1812,5.1717,5.1812,7950.0
2017-07-05 12:40:00,5.43,5.43,5.43,5.43,4500.0,5.1812,5.1812,5.1812,5.1812,4500.0
2017-07-05 12:45:00,5.43,5.43,5.43,5.43,1500.0,5.1812,5.1812,5.1812,5.1812,1500.0
2017-07-05 12:50:00,5.44,5.45,5.44,5.44,7365.0,5.1908,5.2003,5.1908,5.1908,7365.0
2017-07-05 12:55:00,5.44,5.44,5.44,5.44,0.0,5.1908,5.1908,5.1908,5.1908,0.0
2017-07-05 13:00:00,5.45,5.46,5.45,5.46,6000.0,5.2003,5.2098,5.2003,5.2098,6000.0
2017-07-05 13:05:00,5.46,5.47,5.46,5.47,51060.0,5.2098,5.2194,5.2098,5.2194,51060.0
2017-07-05 13:10:00,5.48,5.49,5.48,5.48,21105.0,5.2289,5.2385,5.2289,5.2289,21105.0
2017-07-05 13:15:00,5.49,5.5,5.49,5.49,48540.0,5.2385,5.248,5.2385,5.2385,48540.0
2017-07-05 13:20:00,5.5,5.5,5.5,5.5,4500.0,5.248,5.248,5.248,5.248,4500.0
2017-07-05 13:25:00,5.49,5.49,5.49,5.49,12000.0,5.2385,5.2385,5.2385,5.2385,12000.0
2017-07-05 13:30:00,5.51,5.51,5.51,5.51,6735.0,5.2575,5.2575,5.2575,5.2575,6735.0
2017-07-05 13:35:00,5.51,5.51,5.51,5.51,6000.0,5.2575,5.2575,5.2575,5.2575,6000.0
2017-07-05 13:40:00,5.51,5.51,5.5,5.5,6000.0,5.2575,5.2575,5.248,5.248,6000.0
2017-07-05 13:45:00,5.51,5.51,5.5,5.5,8505.0,5.2575,5.2575,5.248,5.248,8505.0
2017-07-05 13:50:00,5.5,5.5,5.48,5.48,14280.0,5.248,5.248,5.2289,5.2289,14280.0
2017-07-05 13:55:00,5.49,5.49,5.46,5.46,18345.0,5.2385,5.2385,5.2098,5.2098,18345.0
2017-07-05 14:00:00,5.47,5.49,5.47,5.49,4500.0,5.2194,5.2385,5.2194,5.2385,4500.0
2017-07-05 14:05:00,5.49,5.5,5.45,5.45,34110.0,5.2385,5.248,5.2003,5.2003,34110.0
2017-07-05 14:10:00,5.46,5.48,5.46,5.48,12000.0,5.2098,5.2289,5.2098,5.2289,12000.0
2017-07-05 14:15:00,5.49,5.5,5.49,5.5,15075.0,5.2385,5.248,5.2385,5.248,15075.0
2017-07-05 14:20:00,5.49,5.49,5.49,5.49,3000.0,5.2385,5.2385,5.2385,5.2385,3000.0
2017-07-05 14:25:00,5.51,5.52,5.51,5.52,43500.0,5.2575,5.2671,5.2575,5.2671,43500.0
2017-07-05 14:30:00,5.52,5.55,5.52,5.54,37635.0,5.2671,5.2957,5.2671,5.2862,37635.0
2017-07-05 14:35:00,5.54,5.55,5.54,5.54,10500.0,5.2862,5.2957,5.2862,5.2862,10500.0
2017-07-05 14:40:00,5.54,5.54,5.53,5.53,13500.0,5.2862,5.2862,5.2766,5.2766,13500.0
2017-07-05 14:45:00,5.53,5.54,5.51,5.51,13500.0,5.2766,5.2862,5.2575,5.2575,13500.0
2017-07-05 14:50:00,5.52,5.53,5.52,5.52,21000.0,5.2671,5.2766,5.2671,5.2671,21000.0
2017-07-05 14:55:00,5.49,5.49,5.49,5.49,7500.0,5.2385,5.2385,5.2385,5.2385,7500.0
2017-07-05 15:00:00,5.5,5.5,5.47,5.47,6750.0,5.248,5.248,5.2194,5.2194,6750.0
2017-07-05 15:05:00,5.47,5.48,5.47,5.48,4500.0,5.2194,5.2289,5.2194,5.2289,4500.0
2017-07-05 15:10:00,5.48,5.48,5.48,5.48,3000.0,5.2289,5.2289,5.2289,5.2289,3000.0
2017-07-05 15:15:00,5.49,5.49,5.49,5.49,3000.0,5.2385,5.2385,5.2385,5.2385,3000.0
2017-07-05 15:20:00,5.49,5.49,5.48,5.48,15015.0,5.2385,5.2385,5.2289,5.2289,15015.0
2017-07-05 15:25:00,5.48,5.49,5.48,5.49,4500.0,5.2289,5.2385,5.2289,5.2385,4500.0
2017-07-05 15:30:00,5.5,5.5,5.5,5.5,1500.0,5.248,5.248,5.248,5.248,1500.0
2017-07-05 15:35:00,5.5,5.51,5.5,5.51,33750.0,5.248,5.2575,5.248,5.2575,33750.0
2017-07-05 15:40:00,5.52,5.54,5.52,5.53,30285.0,5.2671,5.2862,5.2671,5.2766,30285.0
2017-07-05 15:45:00,5.53,5.54,5.53,5.53,36225.0,5.2766,5.2862,5.2766,5.2766,36225.0
2017-07-05 15:50:00,5.53,5.55,5.53,5.54,43500.0,5.2766,5.2957,5.2766,5.2862,43500.0
2017-07-05 15:55:00,5.54,5.54,5.53,5.53,22500.0,5.2862,5.2862,5.2766,5.2766,22500.0
2017-07-06 09:30:00,5.34,5.41,5.33,5.41,384720.0,5.0953,5.1621,5.0858,5.1621,384720.0
2017-07-06 09:35:00,5.41,5.43,5.35,5.35,74175.0,5.1621,5.1812,5.1049,5.1049,74175.0
2017-07-06 09:40:00,5.36,5.38,5.33,5.35,69090.0,5.1144,5.1335,5.0858,5.1049,69090.0
2017-07-06 09:45:00,5.34,5.35,5.29,5.31,212025.0,5.0953,5.1049,5.0476,5.0667,212025.0
2017-07-06 09:50:00,5.31,5.38,5.31,5.37,68640.0,5.0667,5.1335,5.0667,5.124,68640.0
2017-07-06 09:55:00,5.37,5.37,5.34,5.37,24000.0,5.124,5.124,5.0953,5.124,24000.0
2017-07-06 10:00:00,5.39,5.4,5.36,5.36,10500.0,5.143,5.1526,5.1144,5.1144,10500.0
2017-07-06 10:05:00,5.35,5.37,5.33,5.34,40515.0,5.1049,5.124,5.0858,5.0953,40515.0
2017-07-06 10:10:00,5.34,5.36,5.33,5.35,25500.0,5.0953,5.1144,5.0858,5.1049,25500.0
2017-07-06 10:15:00,5.36,5.37,5.33,5.35,30255.0,5.1144,5.124,5.0858,5.1049,30255.0
2017-07-06 10:20:00,5.34,5.36,5.34,5.34,10500.0,5.0953,5.1144,5.0953,5.0953,10500.0
2017-07-06 10:25:00,5.34,5.36,5.34,5.36,7500.0,5.0953,5.1144,5.0953,5.1144,7500.0
2017-07-06 10:30:00,5.33,5.37,5.33,5.36,15750.0,5.0858,5.124,5.0858,5.1144,15750.0
2017-07-06 10:35:00,5.37,5.41,5.36,5.41,18750.0,5.124,5.1621,5.1144,5.1621,18750.0
2017-07-06 10:40:00,5.42,5.44,5.42,5.43,31500.0,5.1717,5.1908,5.1717,5.1812,31500.0
2017-07-06 10:45:00,5.41,5.44,5.41,5.43,9000.0,5.1621,5.1908,5.1621,5.1812,9000.0
2017-07-06 10:50:00,5.42,5.44,5.41,5.44,9000.0,5.1717,5.1908,5.1621,5.1908,9000.0
2017-07-06 10:55:00,5.43,5.43,5.41,5.43,22500.0,5.1812,5.1812,5.1621,5.1812,22500.0
2017-07-06 11:00:00,5.41,5.42,5.41,5.41,9000.0,5.1621,5.1717,5.1621,5.1621,9000.0
2017-07-06 11:05:00,5.44,5.47,5.44,5.47,19290.0,5.1908,5.2194,5.1908,5.2194,19290.0
2017-07-06 11:10:00,5.47,5.47,5.45,5.45,4500.0,5.2194,5.2194,5.2003,5.2003,4500.0
2017-07-06 11:15:00,5.43,5.43,5.42,5.42,3000.0,5.1812,5.1812,5.1717,5.1717,3000.0
2017-07-06 11:20:00,5.42,5.42,5.42,5.42,0.0,5.1717,5.1717,5.1717,5.1717,0.0
2017-07-06 11:25:00,5.48,5.53,5.48,5.53,19860.0,5.2289,5.2766,5.2289,5.2766,19860.0
2017-07-06 11:30:00,5.53,5.57,5.53,5.57,65445.0,5.2766,5.3148,5.2766,5.3148,65445.0
2017-07-06 11:35:00,5.57,5.59,5.56,5.56,27000.0,5.3148,5.3339,5.3053,5.3053,27000.0
2017-07-06 11:40:00,5.56,5.57,5.55,5.57,15000.0,5.3053,5.3148,5.2957,5.3148,15000.0
2017-07-06 11:45:00,5.55,5.55,5.54,5.54,12000.0,5.2957,5.2957,5.2862,5.2862,12000.0
2017-07-06 11:50:00,5.55,5.55,5.54,5.54,10500.0,5.2957,5.2957,5.2862,5.2862,10500.0
2017-07-06 11:55:00,5.53,5.54,5.53,5.54,6000.0,5.2766,5.2862,5.2766,5.2862,6000.0
2017-07-06 12:00:00,5.55,5.55,5.55,5.55,3000.0,5.2957,5.2957,5.2957,5.2957,3000.0
2017-07-06 12:05:00,5.53,5.53,5.53,5.53,1500.0,5.2766,5.2766,5.2766,5.2766,1500.0
2017-07-06 12:10:00,5.52,5.52,5.51,5.51,6375.0,5.2671,5.2671,5.2575,5.2575,6375.0
2017-07-06 12:15:00,5.51,5.51,5.51,5.51,1500.0,5.2575,5.2575,5.2575,5.2575,1500.0
2017-07-06 12:20:00,5.5,5.5,5.5,5.5,1500.0,5.248,5.248,5.248,5.248,1500.0
2017-07-06 12:25:00,5.49,5.49,5.49,5.49,3000.0,5.2385,5.2385,5.2385,5.2385,3000.0
2017-07-06 12:30:00,5.48,5.49,5.48,5.49,4500.0,5.2289,5.2385,5.2289,5.2385,4500.0
2017-07-06 12:35:00,5.51,5.53,5.51,5.53,10155.0,5.2575,5.2766,5.2575,5.2766,10155.0
2017-07-06 12:40:00,5.53,5.53,5.53,5.53,4500.0,5.2766,5.2766,5.2766,5.2766,4500.0
2017-07-06 12:45:00,5.55,5.55,5.55,5.55,1500.0,5.2957,5.2957,5.2957,5.2957,1500.0
2017-07-06 12:50:00,5.53,5.53,5.51,5.52,9000.0,5.2766,5.2766,5.2575,5.2671,9000.0
2017-07-06 12:55:00,5.52,5.52,5.52,5.52,0.0,5.2671,5.2671,5.2671,5.2671,0.0
2017-07-06 13:00:00,5.53,5.53,5.53,5.53,3000.0,5.2766,5.2766,5.2766,5.2766,3000.0
2017-07-06 13:05:00,5.52,5.53,5.52,5.53,3000.0,5.2671,5.2766,5.2671,5.2766,3000.0
2017-07-06 13:10:00,5.52,5.52,5.52,5.52,6750.0,5.2671,5.2671,5.2671,5.2671,6750.0
2017-07-06 13:15:00,5.53,5.54,5.53,5.53,19500.0,5.2766,5.2862,5.2766,5.2766,19500.0
2017-07-06 13:20:00,5.55,5.55,5.55,5.55,3000.0,5.2957,5.2957,5.2957,5.2957,3000.0
2017-07-06 13:25:00,5.54,5.54,5.54,5.54,1500.0,5.2862,5.2862,5.2862,5.2862,1500.0
2017-07-06 13:30:00,5.53,5.53,5.53,5.53,1500.0,5.2766,5.2766,5.2766,5.2766,1500.0
2017-07-06 13:35:00,5.53,5.53,5.53,5.53,0.0,5.2766,5.2766,5.2766,5.2766,0.0
2017-07-06 13:40:00,5.49,5.49,5.49,5.49,1500.0,5.2385,5.2385,5.2385,5.2385,1500.0
2017-07-06 13:45:00,5.51,5.51,5.51,5.51,7500.0,5.2575,5.2575,5.2575,5.2575,7500.0
2017-07-06 13:50:00,5.51,5.51,5.51,5.51,0.0,5.2575,5.2575,5.2575,5.2575,0.0
2017-07-06 13:55:00,5.52,5.52,5.52,5.52,4500.0,5.2671,5.2671,5.2671,5.2671,4500.0
2017-07-06 14:00:00,5.51,5.51,5.51,5.51,76980.0,5.2575,5.2575,5.2575,5.2575,76980.0
2017-07-06 14:05:00,5.5,5.5,5.5,5.5,4500.0,5.248,5.248,5.248,5.248,4500.0
2017-07-06 14:10:00,5.5,5.5,5.49,5.49,9300.0,5.248,5.248,5.2385,5.2385,9300.0
2017-07-06 14:15:00,5.5,5.5,5.48,5.48,15000.0,5.248,5.248,5.2289,5.2289,15000.0
2017-07-06 14:20:00,5.48,5.5,5.48,5.5,6225.0,5.2289,5.248,5.2289,5.248,6225.0
2017-07-06 14:25:00,5.49,5.49,5.49,5.49,3000.0,5.2385,5.2385,5.2385,5.2385,3000.0
2017-07-06 14:30:00,5.49,5.49,5.47,5.47,11460.0,5.2385,5.2385,5.2194,5.2194,11460.0
2017-07-06 14:35:00,5.48,5.48,5.46,5.46,42030.0,5.2289,5.2289,5.2098,5.2098,42030.0
2017-07-06 14:40:00,5.45,5.45,5.44,5.45,16500.0,5.2003,5.2003,5.1908,5.2003,16500.0
2017-07-06 14:45:00,5.45,5.45,5.45,5.45,0.0,5.2003,5.2003,5.2003,5.2003,0.0
2017-07-06 14:50:00,5.47,5.47,5.45,5.46,7500.0,5.2194,5.2194,5.2003,5.2098,7500.0
2017-07-06 14:55:00,5.46,5.46,5.46,5.46,0.0,5.2098,5.2098,5.2098,5.2098,0.0
2017-07-06 15:00:00,5.46,5.46,5.46,5.46,0.0,5.2098,5.2098,5.2098,5.2098,0.0
2017-07-06 15:05:00,5.48,5.48,5.48,5.48,1500.0,5.2289,5.2289,5.2289,5.2289,1500.0
2017-07-06 15:10:00,5.47,5.47,5.46,5.46,10500.0,5.2194,5.2194,5.2098,5.2098,10500.0
2017-07-06 15:15:00,5.47,5.47,5.47,5.47,1500.0,5.2194,5.2194,5.2194,5.2194,1500.0
2017-07-06 15:20:00,5.46,5.46,5.46,5.46,1500.0,5.2098,5.2098,5.2098,5.2098,1500.0
2017-07-06 15:25:00,5.45,5.45,5.45,5.45,4500.0,5.2003,5.2003,5.2003,5.2003,4500.0
2017-07-06 15:30:00,5.44,5.44,5.43,5.44,9000.0,5.1908,5.1908,5.1812,5.1908,9000.0
2017-07-06 15:35:00,5.44,5.44,5.43,5.43,12000.0,5.1908,5.1908,5.1812,5.1812,12000.0
2017-07-06 15:40:00,5.43,5.44,5.43,5.44,5835.0,5.1812,5.1908,5.1812,5.1908,5835.0
2017-07-06 15:45:00,5.42,5.46,5.42,5.45,30120.0,5.1717,5.2098,5.1717,5.2003,30120.0
2017-07-06 15:50:00,5.46,5.47,5.45,5.46,51930.0,5.2098,5.2194,5.2003,5.2098,51930.0
2017-07-06 15:55:00,5.46,5.46,5.46,5.46,66600.0,5.2098,5.2098,5.2098,5.2098,66600.0
2017-07-07 09:30:00,5.57,5.62,5.54,5.62,75255.0,5.3148,5.3625,5.2862,5.3625,75255.0
2017-07-07 09:35:00,5.63,5.65,5.61,5.65,35895.0,5.372,5.3911,5.353,5.3911,35895.0
2017-07-07 09:40:00,5.65,5.66,5.63,5.63,30225.0,5.3911,5.4007,5.372,5.372,30225.0
2017-07-07 09:45:00,5.64,5.68,5.64,5.67,88275.0,5.3816,5.4198,5.3816,5.4102,88275.0
2017-07-07 09:50:00,5.68,5.71,5.67,5.71,31500.0,5.4198,5.4484,5.4102,5.4484,31500.0
2017-07-07 09:55:00,5.72,5.72,5.71,5.71,31350.0,5.4579,5.4579,5.4484,5.4484,31350.0
2017-07-07 10:00:00,5.71,5.71,5.7,5.71,7500.0,5.4484,5.4484,5.4388,5.4484,7500.0
2017-07-07 10:05:00,5.69,5.69,5.68,5.68,12300.0,5.4293,5.4293,5.4198,5.4198,12300.0
2017-07-07 10:10:00,5.68,5.72,5.68,5.71,75225.0,5.4198,5.4579,5.4198,5.4484,75225.0
2017-07-07 10:15:00,5.71,5.71,5.66,5.66,12225.0,5.4484,5.4484,5.4007,5.4007,12225.0
2017-07-07 10:20:00,5.66,5.67,5.65,5.65,27315.0,5.4007,5.4102,5.3911,5.3911,27315.0
2017-07-07 10:25:00,5.68,5.68,5.68,5.68,3390.0,5.4198,5.4198,5.4198,5.4198,3390.0
2017-07-07 10:30:00,5.69,5.71,5.68,5.68,29655.0,5.4293,5.4484,5.4198,5.4198,29655.0
2017-07-07 10:35:00,5.68,5.68,5.68,5.68,0.0,5.4198,5.4198,5.4198,5.4198,0.0
2017-07-07 10:40:00,5.68,5.7,5.68,5.7,9750.0,5.4198,5.4388,5.4198,5.4388,9750.0
2017-07-07 10:45:00,5.68,5.68,5.67,5.67,3000.0,5.4198,5.4198,5.4102,5.4102,3000.0
2017-07-07 10:50:00,5.67,5.69,5.67,5.69,4500.0,5.4102,5.4293,5.4102,5.4293,4500.0
2017-07-07 10:55:00,5.67,5.67,5.65,5.65,7500.0,5.4102,5.4102,5.3911,5.3911,7500.0
2017-07-07 11:00:00,5.65,5.67,5.65,5.67,21075.0,5.3911,5.4102,5.3911,5.4102,21075.0
2017-07-07 11:05:00,5.68,5.68,5.68,5.68,6000.0,5.4198,5.4198,5.4198,5.4198,6000.0
2017-07-07 11:10:00,5.68,5.68,5.68,5.68,3000.0,5.4198,5.4198,5.4198,5.4198,3000.0
2017-07-07 11:15:00,5.67,5.67,5.67,5.67,14250.0,5.4102,5.4102,5.4102,5.4102,14250.0
2017-07-07 11:20:00,5.65,5.67,5.65,5.67,35970.0,5.3911,5.4102,5.3911,5.4102,35970.0
2017-07-07 11:25:00,5.69,5.69,5.69,5.69,6000.0,5.4293,5.4293,5.4293,5.4293,6000.0
2017-07-07 11:30:00,5.7,5.72,5.7,5.72,9000.0,5.4388,5.4579,5.4388,5.4579,9000.0
2017-07-07 11:35:00,5.72,5.73,5.71,5.73,54060.0,5.4579,5.4675,5.4484,5.4675,54060.0
2017-07-07 11:40:00,5.73,5.73,5.72,5.72,9000.0,5.4675,5.4675,5.4579,5.4579,9000.0
2017-07-07 11:45:00,5.72,5.72,5.72,5.72,3000.0,5.4579,5.4579,5.4579,5.4579,3000.0
2017-07-07 11:50:00,5.72,5.72,5.72,5.72,0.0,5.4579,5.4579,5.4579,5.4579,0.0
2017-07-07 11:55:00,5.72,5.72,5.72,5.72,0.0,5.4579,5.4579,5.4579,5.4579,0.0
2017-07-07 12:00:00,5.71,5.71,5.71,5.71,1500.0,5.4484,5.4484,5.4484,5.4484,1500.0
2017-07-07 12:05:00,5.72,5.72,5.71,5.71,46350.0,5.4579,5.4579,5.4484,5.4484,46350.0
2017-07-07 12:10:00,5.72,5.74,5.72,5.74,20430.0,5.4579,5.477,5.4579,5.477,20430.0
2017-07-07 12:15:00,5.73,5.73,5.73,5.73,6000.0,5.4675,5.4675,5.4675,5.4675,6000.0
2017-07-07 12:20:00,5.73,5.73,5.73,5.73,3000.0,5.4675,5.4675,5.4675,5.4675,3000.0
2017-07-07 12:25:00,5.72,5.72,5.72,5.72,1500.0,5.4579,5.4579,5.4579,5.4579,1500.0
2017-07-07 12:30:00,5.72,5.72,5.72,5.72,0.0,5.4579,5.4579,5.4579,5.4579,0.0
2017-07-07 12:35:00,5.72,5.72,5.72,5.72,6000.0,5.4579,5.4579,5.4579,5.4579,6000.0
2017-07-07 12:40:00,5.71,5.71,5.71,5.71,3000.0,5.4484,5.4484,5.4484,5.4484,3000.0
2017-07-07 12:45:00,5.72,5.72,5.71,5.71,10500.0,5.4579,5.4579,5.4484,5.4484,10500.0
2017-07-07 12:50:00,5.71,5.71,5.71,5.71,0.0,5.4484,5.4484,5.4484,5.4484,0.0
2017-07-07 12:55:00,5.71,5.71,5.71,5.71,0.0,5.4484,5.4484,5.4484,5.4484,0.0
2017-07-07 13:00:00,5.73,5.74,5.73,5.74,15750.0,5.4675,5.477,5.4675,5.477,15750.0
2017-07-07 13:05:00,5.74,5.75,5.74,5.75,6000.0,5.477,5.4866,5.477,5.4866,6000.0
2017-07-07 13:10:00,5.75,5.75,5.75,5.75,7500.0,5.4866,5.4866,5.4866,5.4866,7500.0
2017-07-07 13:15:00,5.75,5.76,5.75,5.76,16725.0,5.4866,5.4961,5.4866,5.4961,16725.0
2017-07-07 13:20:00,5.77,5.78,5.77,5.78,19500.0,5.5056,5.5152,5.5056,5.5152,19500.0
2017-07-07 13:25:00,5.78,5.79,5.78,5.78,28500.0,5.5152,5.5247,5.5152,5.5152,28500.0
2017-07-07 13:30:00,5.78,5.78,5.78,5.78,0.0,5.5152,5.5152,5.5152,5.5152,0.0
2017-07-07 13:35:00,5.78,5.78,5.77,5.77,6000.0,5.5152,5.5152,5.5056,5.5056,6000.0
2017-07-07 13:40:00,5.79,5.79,5.79,5.79,48720.0,5.5247,5.5247,5.5247,5.5247,48720.0
2017-07-07 13:45:00,5.78,5.78,5.78,5.78,3000.0,5.5152,5.5152,5.5152,5.5152,3000.0
2017-07-07 13:50:00,5.77,5.77,5.77,5.77,3000.0,5.5056,5.5056,5.5056,5.5056,3000.0
2017-07-07 13:55:00,5.77,5.77,5.77,5.77,1500.0,5.5056,5.5056,5.5056,5.5056,1500.0
2017-07-07 14:00:00,5.77,5.77,5.77,5.77,1500.0,5.5056,5.5056,5.5056,5.5056,1500.0
2017-07-07 14:05:00,5.74,5.74,5.74,5.74,2250.0,5.477,5.477,5.477,5.477,2250.0
2017-07-07 14:10:00,5.74,5.74,5.74,5.74,4500.0,5.477,5.477,5.477,5.477,4500.0
2017-07-07 14:15:00,5.74,5.74,5.74,5.74,0.0,5.477,5.477,5.477,5.477,0.0
2017-07-07 14:20:00,5.71,5.71,5.7,5.7,29115.0,5.4484,5.4484,5.4388,5.4388,29115.0
2017-07-07 14:25:00,5.69,5.69,5.68,5.68,13500.0,5.4293,5.4293,5.4198,5.4198,13500.0
2017-07-07 14:30:00,5.7,5.7,5.7,5.7,9885.0,5.4388,5.4388,5.4388,5.4388,9885.0
2017-07-07 14:35:00,5.69,5.69,5.69,5.69,1500.0,5.4293,5.4293,5.4293,5.4293,1500.0
2017-07-07 14:40:00,5.69,5.69,5.69,5.69,3000.0,5.4293,5.4293,5.4293,5.4293,3000.0
2017-07-07 14:45:00,5.69,5.69,5.69,5.69,6000.0,5.4293,5.4293,5.4293,5.4293,6000.0
2017-07-07 14:50:00,5.72,5.72,5.72,5.72,4500.0,5.4579,5.4579,5.4579,5.4579,4500.0
2017-07-07 14:55:00,5.71,5.71,5.71,5.71,1500.0,5.4484,5.4484,5.4484,5.4484,1500.0
2017-07-07 15:00:00,5.7,5.7,5.69,5.69,10260.0,5.4388,5.4388,5.4293,5.4293,10260.0
2017-07-07 15:05:00,5.69,5.69,5.68,5.68,13500.0,5.4293,5.4293,5.4198,5.4198,13500.0
2017-07-07 15:10:00,5.69,5.69,5.68,5.68,10500.0,5.4293,5.4293,5.4198,5.4198,10500.0
2017-07-07 15:15:00,5.69,5.69,5.68,5.68,7500.0,5.4293,5.4293,5.4198,5.4198,7500.0
2017-07-07 15:20:00,5.68,5.68,5.68,5.68,0.0,5.4198,5.4198,5.4198,5.4198,0.0
2017-07-07 15:25:00,5.68,5.68,5.68,5.68,0.0,5.4198,5.4198,5.4198,5.4198,0.0
2017-07-07 15:30:00,5.7,5.71,5.7,5.7,14970.0,5.4388,5.4484,5.4388,5.4388,14970.0
2017-07-07 15:35:00,5.7,5.72,5.7,5.72,7500.0,5.4388,5.4579,5.4388,5.4579,7500.0
2017-07-07 15:40:00,5.72,5.72,5.72,5.72,16500.0,5.4579,5.4579,5.4579,5.4579,16500.0
2017-07-07 15:45:00,5.72,5.73,5.72,5.73,7500.0,5.4579,5.4675,5.4579,5.4675,7500.0
2017-07-07 15:50:00,5.73,5.74,5.73,5.74,10065.0,5.4675,5.477,5.4675,5.477,10065.0
2017-07-07 15:55:00,5.74,5.75,5.73,5.73,74715.0,5.477,5.4866,5.4675,5.4675,74715.0
2017-07-10 09:30:00,5.79,5.83,5.74,5.83,141060.0,5.5247,5.5629,5.477,5.5629,141060.0
2017-07-10 09:35:00,5.82,5.83,5.79,5.79,57090.0,5.5533,5.5629,5.5247,5.5247,57090.0
2017-07-10 09:40:00,5.77,5.79,5.75,5.77,27135.0,5.5056,5.5247,5.4866,5.5056,27135.0
2017-07-10 09:45:00,5.78,5.78,5.74,5.76,24000.0,5.5152,5.5152,5.477,5.4961,24000.0
2017-07-10 09:50:00,5.74,5.74,5.69,5.7,33855.0,5.477,5.477,5.4293,5.4388,33855.0
2017-07-10 09:55:00,5.69,5.73,5.69,5.7,33840.0,5.4293,5.4675,5.4293,5.4388,33840.0
2017-07-10 10:00:00,5.7,5.77,5.7,5.77,33015.0,5.4388,5.5056,5.4388,5.5056,33015.0
2017-07-10 10:05:00,5.77,5.78,5.75,5.75,17250.0,5.5056,5.5152,5.4866,5.4866,17250.0
2017-07-10 10:10:00,5.75,5.75,5.75,5.75,1500.0,5.4866,5.4866,5.4866,5.4866,1500.0
2017-07-10 10:15:00,5.75,5.76,5.73,5.76,21390.0,5.4866,5.4961,5.4675,5.4961,21390.0
2017-07-10 10:20:00,5.78,5.79,5.78,5.78,21000.0,5.5152,5.5247,5.5152,5.5152,21000.0
2017-07-10 10:25:00,5.77,5.77,5.75,5.75,14445.0,5.5056,5.5056,5.4866,5.4866,14445.0
2017-07-10 10:30:00,5.76,5.77,5.75,5.75,20250.0,5.4961,5.5056,5.4866,5.4866,20250.0
2017-07-10 10:35:00,5.74,5.74,5.74,5.74,3375.0,5.477,5.477,5.477,5.477,3375.0
2017-07-10 10:40:00,5.78,5.79,5.78,5.78,16440.0,5.5152,5.5247,5.5152,5.5152,16440.0
2017-07-10 10:45:00,5.77,5.77,5.77,5.77,10500.0,5.5056,5.5056,5.5056,5.5056,10500.0
2017-07-10 10:50:00,5.77,5.78,5.77,5.78,10500.0,5.5056,5.5152,5.5056,5.5152,10500.0
2017-07-10 10:55:00,5.77,5.79,5.77,5.79,4500.0,5.5056,5.5247,5.5056,5.5247,4500.0
2017-07-10 11:00:00,5.79,5.8,5.79,5.8,53625.0,5.5247,5.5343,5.5247,5.5343,53625.0
2017-07-10 11:05:00,5.8,5.81,5.8,5.81,7500.0,5.5343,5.5438,5.5343,5.5438,7500.0
2017-07-10 11:10:00,5.81,5.82,5.81,5.82,36555.0,5.5438,5.5533,5.5438,5.5533,36555.0
2017-07-10 11:15:00,5.81,5.81,5.81,5.81,29250.0,5.5438,5.5438,5.5438,5.5438,29250.0
2017-07-10 11:20:00,5.8,5.8,5.79,5.79,11250.0,5.5343,5.5343,5.5247,5.5247,11250.0
2017-07-10 11:25:00,5.8,5.8,5.8,5.8,1935.0,5.5343,5.5343,5.5343,5.5343,1935.0
2017-07-10 11:30:00,5.79,5.79,5.79,5.79,3000.0,5.5247,5.5247,5.5247,5.5247,3000.0
2017-07-10 11:35:00,5.81,5.81,5.81,5.81,1500.0,5.5438,5.5438,5.5438,5.5438,1500.0
2017-07-10 11:40:00,5.79,5.79,5.79,5.79,1500.0,5.5247,5.5247,5.5247,5.5247,1500.0
2017-07-10 11:45:00,5.79,5.8,5.79,5.8,45150.0,5.5247,5.5343,5.5247,5.5343,45150.0
2017-07-10 11:50:00,5.79,5.79,5.79,5.79,7500.0,5.5247,5.5247,5.5247,5.5247,7500.0
2017-07-10 11:55:00,5.8,5.8,5.8,5.8,1500.0,5.5343,5.5343,5.5343,5.5343,1500.0
2017-07-10 12:00:00,5.8,5.8,5.8,5.8,0.0,5.5343,5.5343,5.5343,5.5343,0.0
2017-07-10 12:05:00,5.82,5.82,5.82,5.82,4755.0,5.5533,5.5533,5.5533,5.5533,4755.0
2017-07-10 12:10:00,5.8,5.8,5.8,5.8,5340.0,5.5343,5.5343,5.5343,5.5343,5340.0
2017-07-10 12:15:00,5.8,5.81,5.8,5.81,9000.0,5.5343,5.5438,5.5343,5.5438,9000.0
2017-07-10 12:20:00,5.81,5.81,5.81,5.81,0.0,5.5438,5.5438,5.5438,5.5438,0.0
2017-07-10 12:25:00,5.82,5.84,5.82,5.84,50205.0,5.5533,5.5724,5.5533,5.5724,50205.0
2017-07-10 12:30:00,5.84,5.84,5.84,5.84,3000.0,5.5724,5.5724,5.5724,5.5724,3000.0
2017-07-10 12:35:00,5.84,5.84,5.84,5.84,0.0,5.5724,5.5724,5.5724,5.5724,0.0
2017-07-10 12:40:00,5.84,5.84,5.84,5.84,0.0,5.5724,5.5724,5.5724,5.5724,0.0
2017-07-10 12:45:00,5.84,5.84,5.84,5.84,7500.0,5.5724,5.5724,5.5724,5.5724,7500.0
2017-07-10 12:50:00,5.83,5.84,5.83,5.84,4500.0,5.5629,5.5724,5.5629,5.5724,4500.0
2017-07-10 12:55:00,5.84,5.84,5.84,5.84,0.0,5.5724,5.5724,5.5724,5.5724,0.0
2017-07-10 13:00:00,5.85,5.85,5.85,5.85,4500.0,5.582,5.582,5.582,5.582,4500.0
2017-07-10 13:05:00,5.85,5.85,5.85,5.85,7500.0,5.582,5.582,5.582,5.582,7500.0
2017-07-10 13:10:00,5.84,5.84,5.83,5.83,12885.0,5.5724,5.5724,5.5629,5.5629,12885.0
2017-07-10 13:15:00,5.84,5.84,5.84,5.84,1500.0,5.5724,5.5724,5.5724,5.5724,1500.0
2017-07-10 13:20:00,5.84,5.84,5.84,5.84,0.0,5.5724,5.5724,5.5724,5.5724,0.0
2017-07-10 13:25:00,5.83,5.83,5.83,5.83,2205.0,5.5629,5.5629,5.5629,5.5629,2205.0
2017-07-10 13:30:00,5.84,5.84,5.84,5.84,3000.0,5.5724,5.5724,5.5724,5.5724,3000.0
2017-07-10 13:35:00,5.84,5.84,5.84,5.84,1500.0,5.5724,5.5724,5.5724,5.5724,1500.0
2017-07-10 13:40:00,5.86,5.87,5.86,5.87,40500.0,5.5915,5.6011,5.5915,5.6011,40500.0
2017-07-10 13:45:00,5.87,5.87,5.87,5.87,17445.0,5.6011,5.6011,5.6011,5.6011,17445.0
2017-07-10 13:50:00,5.87,5.89,5.87,5.89,11700.0,5.6011,5.6201,5.6011,5.6201,11700.0
2017-07-10 13:55:00,5.89,5.89,5.88,5.88,19200.0,5.6201,5.6201,5.6106,5.6106,19200.0
2017-07-10 14:00:00,5.88,5.9,5.88,5.9,18750.0,5.6106,5.6297,5.6106,5.6297,18750.0
2017-07-10 14:05:00,5.89,5.89,5.89,5.89,4500.0,5.6201,5.6201,5.6201,5.6201,4500.0
2017-07-10 14:10:00,5.9,5.9,5.9,5.9,15705.0,5.6297,5.6297,5.6297,5.6297,15705.0
2017-07-10 14:15:00,5.9,5.9,5.9,5.9,3000.0,5.6297,5.6297,5.6297,5.6297,3000.0
2017-07-10 14:20:00,5.9,5.9,5.9,5.9,54030.0,5.6297,5.6297,5.6297,5.6297,54030.0
2017-07-10 14:25:00,5.9,5.9,5.9,5.9,0.0,5.6297,5.6297,5.6297,5.6297,0.0
2017-07-10 14:30:00,5.9,5.9,5.9,5.9,3000.0,5.6297,5.6297,5.6297,5.6297,3000.0
2017-07-10 14:35:00,5.9,5.9,5.9,5.9,2250.0,5.6297,5.6297,5.6297,5.6297,2250.0
2017-07-10 14:40:00,5.91,5.92,5.91,5.92,6000.0,5.6392,5.6488,5.6392,5.6488,6000.0
2017-07-10 14:45:00,5.93,5.93,5.9,5.9,5250.0,5.6583,5.6583,5.6297,5.6297,5250.0
2017-07-10 14:50:00,5.91,5.91,5.91,5.91,3000.0,5.6392,5.6392,5.6392,5.6392,3000.0
2017-07-10 14:55:00,5.9,5.91,5.9,5.91,55875.0,5.6297,5.6392,5.6297,5.6392,55875.0
2017-07-10 15:00:00,5.92,5.93,5.92,5.93,13500.0,5.6488,5.6583,5.6488,5.6583,13500.0
2017-07-10 15:05:00,5.92,5.92,5.91,5.91,6000.0,5.6488,5.6488,5.6392,5.6392,6000.0
2017-07-10 15:10:00,5.92,5.92,5.92,5.92,4500.0,5.6488,5.6488,5.6488,5.6488,4500.0
2017-07-10 15:15:00,5.91,5.91,5.9,5.9,7500.0,5.6392,5.6392,5.6297,5.6297,7500.0
2017-07-10 15:20:00,5.91,5.91,5.91,5.91,3000.0,5.6392,5.6392,5.6392,5.6392,3000.0
2017-07-10 15:25:00,5.93,5.93,5.93,5.93,7725.0,5.6583,5.6583,5.6583,5.6583,7725.0
2017-07-10 15:30:00,5.92,5.94,5.92,5.94,29985.0,5.6488,5.6678,5.6488,5.6678,29985.0
2017-07-10 15:35:00,5.94,5.97,5.94,5.97,31920.0,5.6678,5.6965,5.6678,5.6965,31920.0
2017-07-10 15:40:00,5.96,5.96,5.95,5.95,20910.0,5.6869,5.6869,5.6774,5.6774,20910.0
2017-07-10 15:45:00,5.95,5.95,5.94,5.94,14475.0,5.6774,5.6774,5.6678,5.6678,14475.0
2017-07-10 15:50:00,5.93,5.95,5.93,5.93,57555.0,5.6583,5.6774,5.6583,5.6583,57555.0
2017-07-10 15:55:00,5.93,5.94,5.93,5.93,30000.0,5.6583,5.6678,5.6583,5.6583,30000.0
2017-07-11 09:30:00,5.92,5.94,5.88,5.94,89175.0,5.6488,5.6678,5.6106,5.6678,89175.0
2017-07-11 09:35:00,5.92,5.92,5.88,5.91,40245.0,5.6488,5.6488,5.6106,5.6392,40245.0
2017-07-11 09:40:00,5.9,5.91,5.86,5.91,69975.0,5.6297,5.6392,5.5915,5.6392,69975.0
2017-07-11 09:45:00,5.9,5.96,5.9,5.96,46380.0,5.6297,5.6869,5.6297,5.6869,46380.0
2017-07-11 09:50:00,5.96,5.99,5.95,5.99,45840.0,5.6869,5.7156,5.6774,5.7156,45840.0
2017-07-11 09:55:00,5.98,6.01,5.98,6.0,47145.0,5.706,5.7346,5.706,5.7251,47145.0
2017-07-11 10:00:00,5.98,6.0,5.98,5.99,26970.0,5.706,5.7251,5.706,5.7156,26970.0
2017-07-11 10:05:00,6.0,6.04,6.0,6.02,48375.0,5.7251,5.7633,5.7251,5.7442,48375.0
2017-07-11 10:10:00,6.01,6.04,6.01,6.04,18000.0,5.7346,5.7633,5.7346,5.7633,18000.0
2017-07-11 10:15:00,6.04,6.07,6.03,6.07,81810.0,5.7633,5.7919,5.7537,5.7919,81810.0
2017-07-11 10:20:00,6.05,6.05,6.03,6.03,13500.0,5.7728,5.7728,5.7537,5.7537,13500.0
2017-07-11 10:25:00,6.03,6.05,6.03,6.04,10500.0,5.7537,5.7728,5.7537,5.7633,10500.0
2017-07-11 10:30:00,6.05,6.05,6.05,6.05,3015.0,5.7728,5.7728,5.7728,5.7728,3015.0
2017-07-11 10:35:00,6.04,6.04,6.04,6.04,3000.0,5.7633,5.7633,5.7633,5.7633,3000.0
2017-07-11 10:40:00,6.04,6.05,6.04,6.05,7500.0,5.7633,5.7728,5.7633,5.7728,7500.0
2017-07-11 10:45:00,6.06,6.06,6.05,6.05,29250.0,5.7823,5.7823,5.7728,5.7728,29250.0
2017-07-11 10:50:00,6.04,6.04,6.03,6.03,10575.0,5.7633,5.7633,5.7537,5.7537,10575.0
2017-07-11 10:55:00,6.02,6.03,6.01,6.03,18345.0,5.7442,5.7537,5.7346,5.7537,18345.0
2017-07-11 11:00:00,6.02,6.03,6.02,6.03,3000.0,5.7442,5.7537,5.7442,5.7537,3000.0
2017-07-11 11:05:00,6.04,6.04,6.04,6.04,6000.0,5.7633,5.7633,5.7633,5.7633,6000.0
2017-07-11 11:10:00,6.04,6.04,6.01,6.01,6750.0,5.7633,5.7633,5.7346,5.7346,6750.0
2017-07-11 11:15:00,6.0,6.01,5.99,5.99,17790.0,5.7251,5.7346,5.7156,5.7156,17790.0
2017-07-11 11:20:00,5.97,5.97,5.91,5.91,119970.0,5.6965,5.6965,5.6392,5.6392,119970.0
2017-07-11 11:25:00,5.92,5.95,5.89,5.93,145515.0,5.6488,5.6774,5.6201,5.6583,145515.0
2017-07-11 11:30:00,5.95,5.95,5.94,5.94,41430.0,5.6774,5.6774,5.6678,5.6678,41430.0
2017-07-11 11:35:00,5.96,5.99,5.95,5.97,30675.0,5.6869,5.7156,5.6774,5.6965,30675.0
2017-07-11 11:40:00,5.98,5.98,5.95,5.97,19500.0,5.706,5.706,5.6774,5.6965,19500.0
2017-07-11 11:45:00,5.97,5.97,5.95,5.95,10575.0,5.6965,5.6965,5.6774,5.6774,10575.0
2017-07-11 11:50:00,5.96,5.99,5.96,5.99,6480.0,5.6869,5.7156,5.6869,5.7156,6480.0
2017-07-11 11:55:00,5.98,5.98,5.98,5.98,3000.0,5.706,5.706,5.706,5.706,3000.0
2017-07-11 12:00:00,5.98,5.98,5.98,5.98,4500.0,5.706,5.706,5.706,5.706,4500.0
2017-07-11 12:05:00,5.97,5.97,5.97,5.97,1500.0,5.6965,5.6965,5.6965,5.6965,1500.0
2017-07-11 12:10:00,5.96,5.97,5.96,5.97,3060.0,5.6869,5.6965,5.6869,5.6965,3060.0
2017-07-11 12:15:00,5.93,5.94,5.93,5.94,6000.0,5.6583,5.6678,5.6583,5.6678,6000.0
2017-07-11 12:20:00,5.96,5.96,5.95,5.95,3000.0,5.6869,5.6869,5.6774,5.6774,3000.0
2017-07-11 12:25:00,5.95,5.95,5.95,5.95,0.0,5.6774,5.6774,5.6774,5.6774,0.0
2017-07-11 12:30:00,5.96,5.97,5.96,5.97,6000.0,5.6869,5.6965,5.6869,5.6965,6000.0
2017-07-11 12:35:00,5.97,5.97,5.97,5.97,0.0,5.6965,5.6965,5.6965,5.6965,0.0
2017-07-11 12:40:00,5.97,5.98,5.97,5.98,7500.0,5.6965,5.706,5.6965,5.706,7500.0
2017-07-11 12:45:00,5.99,5.99,5.98,5.98,21000.0,5.7156,5.7156,5.706,5.706,21000.0
2017-07-11 12:50:00,5.99,5.99,5.99,5.99,13500.0,5.7156,5.7156,5.7156,5.7156,13500.0
2017-07-11 12:55:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-07-11 13:00:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-07-11 13:05:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-07-11 13:10:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-07-11 13:15:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-07-11 13:20:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-07-11 13:25:00,5.97,5.97,5.97,5.97,3000.0,5.6965,5.6965,5.6965,5.6965,3000.0
2017-07-11 13:30:00,5.96,5.96,5.96,5.96,3000.0,5.6869,5.6869,5.6869,5.6869,3000.0
2017-07-11 13:35:00,5.96,5.96,5.96,5.96,1500.0,5.6869,5.6869,5.6869,5.6869,1500.0
2017-07-11 13:40:00,5.97,6.01,5.97,6.01,31140.0,5.6965,5.7346,5.6965,5.7346,31140.0
2017-07-11 13:45:00,6.01,6.01,6.01,6.01,3000.0,5.7346,5.7346,5.7346,5.7346,3000.0
2017-07-11 13:50:00,6.01,6.01,6.01,6.01,0.0,5.7346,5.7346,5.7346,5.7346,0.0
2017-07-11 13:55:00,6.01,6.01,6.01,6.01,0.0,5.7346,5.7346,5.7346,5.7346,0.0
2017-07-11 14:00:00,6.03,6.04,6.03,6.04,32700.0,5.7537,5.7633,5.7537,5.7633,32700.0
2017-07-11 14:05:00,6.04,6.04,6.03,6.03,16500.0,5.7633,5.7633,5.7537,5.7537,16500.0
2017-07-11 14:10:00,6.04,6.04,6.03,6.04,18795.0,5.7633,5.7633,5.7537,5.7633,18795.0
2017-07-11 14:15:00,6.04,6.04,6.03,6.03,29295.0,5.7633,5.7633,5.7537,5.7537,29295.0
2017-07-11 14:20:00,6.04,6.04,6.04,6.04,1500.0,5.7633,5.7633,5.7633,5.7633,1500.0
2017-07-11 14:25:00,6.03,6.05,6.03,6.05,33900.0,5.7537,5.7728,5.7537,5.7728,33900.0
2017-07-11 14:30:00,6.04,6.05,6.04,6.04,4500.0,5.7633,5.7728,5.7633,5.7633,4500.0
2017-07-11 14:35:00,6.04,6.04,6.04,6.04,0.0,5.7633,5.7633,5.7633,5.7633,0.0
2017-07-11 14:40:00,6.02,6.03,6.02,6.02,34275.0,5.7442,5.7537,5.7442,5.7442,34275.0
2017-07-11 14:45:00,6.03,6.03,6.03,6.03,7500.0,5.7537,5.7537,5.7537,5.7537,7500.0
2017-07-11 14:50:00,6.02,6.02,6.01,6.01,15540.0,5.7442,5.7442,5.7346,5.7346,15540.0
2017-07-11 14:55:00,6.01,6.01,6.01,6.01,0.0,5.7346,5.7346,5.7346,5.7346,0.0
2017-07-11 15:00:00,6.01,6.01,6.01,6.01,0.0,5.7346,5.7346,5.7346,5.7346,0.0
2017-07-11 15:05:00,6.02,6.05,6.02,6.05,4500.0,5.7442,5.7728,5.7442,5.7728,4500.0
2017-07-11 15:10:00,6.06,6.06,6.06,6.06,29250.0,5.7823,5.7823,5.7823,5.7823,29250.0
2017-07-11 15:15:00,6.05,6.05,6.05,6.05,3000.0,5.7728,5.7728,5.7728,5.7728,3000.0
2017-07-11 15:20:00,6.06,6.06,6.06,6.06,9750.0,5.7823,5.7823,5.7823,5.7823,9750.0
2017-07-11 15:25:00,6.05,6.05,6.05,6.05,1500.0,5.7728,5.7728,5.7728,5.7728,1500.0
2017-07-11 15:30:00,6.05,6.07,6.05,6.07,46020.0,5.7728,5.7919,5.7728,5.7919,46020.0
2017-07-11 15:35:00,6.07,6.07,6.06,6.06,13125.0,5.7919,5.7919,5.7823,5.7823,13125.0
2017-07-11 15:40:00,6.07,6.07,6.07,6.07,3000.0,5.7919,5.7919,5.7919,5.7919,3000.0
2017-07-11 15:45:00,6.07,6.07,6.06,6.06,22500.0,5.7919,5.7919,5.7823,5.7823,22500.0
2017-07-11 15:50:00,6.06,6.07,6.06,6.07,9660.0,5.7823,5.7919,5.7823,5.7919,9660.0
2017-07-11 15:55:00,6.07,6.07,6.06,6.06,46245.0,5.7919,5.7919,5.7823,5.7823,46245.0
2017-07-12 09:30:00,6.23,6.32,6.23,6.31,320115.0,5.9446,6.0304,5.9446,6.0209,320115.0
2017-07-12 09:35:00,6.28,6.29,6.27,6.29,24000.0,5.9923,6.0018,5.9827,6.0018,24000.0
2017-07-12 09:40:00,6.26,6.3,6.26,6.28,81750.0,5.9732,6.0114,5.9732,5.9923,81750.0
2017-07-12 09:45:00,6.29,6.29,6.22,6.22,62190.0,6.0018,6.0018,5.935,5.935,62190.0
2017-07-12 09:50:00,6.22,6.25,6.18,6.18,109980.0,5.935,5.9636,5.8969,5.8969,109980.0
2017-07-12 09:55:00,6.2,6.22,6.19,6.21,33000.0,5.9159,5.935,5.9064,5.9255,33000.0
2017-07-12 10:00:00,6.22,6.23,6.21,6.21,49500.0,5.935,5.9446,5.9255,5.9255,49500.0
2017-07-12 10:05:00,6.22,6.23,6.22,6.23,30000.0,5.935,5.9446,5.935,5.9446,30000.0
2017-07-12 10:10:00,6.23,6.24,6.22,6.23,40500.0,5.9446,5.9541,5.935,5.9446,40500.0
2017-07-12 10:15:00,6.25,6.27,6.25,6.27,53040.0,5.9636,5.9827,5.9636,5.9827,53040.0
2017-07-12 10:20:00,6.27,6.3,6.27,6.27,98880.0,5.9827,6.0114,5.9827,5.9827,98880.0
2017-07-12 10:25:00,6.26,6.29,6.26,6.28,19410.0,5.9732,6.0018,5.9732,5.9923,19410.0
2017-07-12 10:30:00,6.27,6.27,6.25,6.25,12000.0,5.9827,5.9827,5.9636,5.9636,12000.0
2017-07-12 10:35:00,6.25,6.26,6.24,6.26,26790.0,5.9636,5.9732,5.9541,5.9732,26790.0
2017-07-12 10:40:00,6.23,6.23,6.23,6.23,1500.0,5.9446,5.9446,5.9446,5.9446,1500.0
2017-07-12 10:45:00,6.25,6.25,6.24,6.25,11925.0,5.9636,5.9636,5.9541,5.9636,11925.0
2017-07-12 10:50:00,6.27,6.27,6.25,6.25,27315.0,5.9827,5.9827,5.9636,5.9636,27315.0
2017-07-12 10:55:00,6.25,6.25,6.25,6.25,3000.0,5.9636,5.9636,5.9636,5.9636,3000.0
2017-07-12 11:00:00,6.27,6.28,6.27,6.28,17985.0,5.9827,5.9923,5.9827,5.9923,17985.0
2017-07-12 11:05:00,6.28,6.28,6.26,6.26,4500.0,5.9923,5.9923,5.9732,5.9732,4500.0
2017-07-12 11:10:00,6.26,6.28,6.26,6.28,8250.0,5.9732,5.9923,5.9732,5.9923,8250.0
2017-07-12 11:15:00,6.29,6.29,6.28,6.28,11670.0,6.0018,6.0018,5.9923,5.9923,11670.0
2017-07-12 11:20:00,6.28,6.29,6.28,6.28,12000.0,5.9923,6.0018,5.9923,5.9923,12000.0
2017-07-12 11:25:00,6.28,6.29,6.28,6.28,9000.0,5.9923,6.0018,5.9923,5.9923,9000.0
2017-07-12 11:30:00,6.29,6.29,6.29,6.29,1500.0,6.0018,6.0018,6.0018,6.0018,1500.0
2017-07-12 11:35:00,6.29,6.29,6.29,6.29,0.0,6.0018,6.0018,6.0018,6.0018,0.0
2017-07-12 11:40:00,6.28,6.28,6.28,6.28,6750.0,5.9923,5.9923,5.9923,5.9923,6750.0
2017-07-12 11:45:00,6.3,6.31,6.3,6.31,52200.0,6.0114,6.0209,6.0114,6.0209,52200.0
2017-07-12 11:50:00,6.3,6.3,6.3,6.3,16500.0,6.0114,6.0114,6.0114,6.0114,16500.0
2017-07-12 11:55:00,6.3,6.31,6.3,6.31,20115.0,6.0114,6.0209,6.0114,6.0209,20115.0
2017-07-12 12:00:00,6.3,6.3,6.3,6.3,6000.0,6.0114,6.0114,6.0114,6.0114,6000.0
2017-07-12 12:05:00,6.3,6.3,6.29,6.29,14880.0,6.0114,6.0114,6.0018,6.0018,14880.0
2017-07-12 12:10:00,6.3,6.3,6.28,6.29,18000.0,6.0114,6.0114,5.9923,6.0018,18000.0
2017-07-12 12:15:00,6.29,6.29,6.29,6.29,49260.0,6.0018,6.0018,6.0018,6.0018,49260.0
2017-07-12 12:20:00,6.29,6.29,6.29,6.29,1500.0,6.0018,6.0018,6.0018,6.0018,1500.0
2017-07-12 12:25:00,6.28,6.3,6.28,6.3,14250.0,5.9923,6.0114,5.9923,6.0114,14250.0
2017-07-12 12:30:00,6.3,6.3,6.3,6.3,15000.0,6.0114,6.0114,6.0114,6.0114,15000.0
2017-07-12 12:35:00,6.3,6.3,6.3,6.3,7500.0,6.0114,6.0114,6.0114,6.0114,7500.0
2017-07-12 12:40:00,6.3,6.3,6.29,6.29,4500.0,6.0114,6.0114,6.0018,6.0018,4500.0
2017-07-12 12:45:00,6.29,6.29,6.28,6.28,3000.0,6.0018,6.0018,5.9923,5.9923,3000.0
2017-07-12 12:50:00,6.28,6.29,6.28,6.29,13500.0,5.9923,6.0018,5.9923,6.0018,13500.0
2017-07-12 12:55:00,6.31,6.31,6.31,6.31,13500.0,6.0209,6.0209,6.0209,6.0209,13500.0
2017-07-12 13:00:00,6.31,6.32,6.31,6.32,49200.0,6.0209,6.0304,6.0209,6.0304,49200.0
2017-07-12 13:05:00,6.33,6.33,6.31,6.32,37500.0,6.04,6.04,6.0209,6.0304,37500.0
2017-07-12 13:10:00,6.31,6.31,6.29,6.3,8250.0,6.0209,6.0209,6.0018,6.0114,8250.0
2017-07-12 13:15:00,6.3,6.3,6.3,6.3,1890.0,6.0114,6.0114,6.0114,6.0114,1890.0
2017-07-12 13:20:00,6.3,6.3,6.3,6.3,1500.0,6.0114,6.0114,6.0114,6.0114,1500.0
2017-07-12 13:25:00,6.29,6.3,6.29,6.3,24000.0,6.0018,6.0114,6.0018,6.0114,24000.0
2017-07-12 13:30:00,6.3,6.3,6.3,6.3,0.0,6.0114,6.0114,6.0114,6.0114,0.0
2017-07-12 13:35:00,6.32,6.34,6.32,6.34,145770.0,6.0304,6.0495,6.0304,6.0495,145770.0
2017-07-12 13:40:00,6.34,6.35,6.34,6.35,27000.0,6.0495,6.0591,6.0495,6.0591,27000.0
2017-07-12 13:45:00,6.34,6.34,6.34,6.34,9000.0,6.0495,6.0495,6.0495,6.0495,9000.0
2017-07-12 13:50:00,6.34,6.34,6.33,6.33,70410.0,6.0495,6.0495,6.04,6.04,70410.0
2017-07-12 13:55:00,6.35,6.35,6.35,6.35,18000.0,6.0591,6.0591,6.0591,6.0591,18000.0
2017-07-12 14:00:00,6.36,6.36,6.35,6.35,15000.0,6.0686,6.0686,6.0591,6.0591,15000.0
2017-07-12 14:05:00,6.35,6.36,6.34,6.35,40050.0,6.0591,6.0686,6.0495,6.0591,40050.0
2017-07-12 14:10:00,6.35,6.35,6.35,6.35,4500.0,6.0591,6.0591,6.0591,6.0591,4500.0
2017-07-12 14:15:00,6.35,6.37,6.35,6.37,39750.0,6.0591,6.0781,6.0591,6.0781,39750.0
2017-07-12 14:20:00,6.36,6.36,6.36,6.36,5400.0,6.0686,6.0686,6.0686,6.0686,5400.0
2017-07-12 14:25:00,6.36,6.37,6.36,6.36,18375.0,6.0686,6.0781,6.0686,6.0686,18375.0
2017-07-12 14:30:00,6.36,6.36,6.35,6.35,10485.0,6.0686,6.0686,6.0591,6.0591,10485.0
2017-07-12 14:35:00,6.35,6.35,6.34,6.34,15480.0,6.0591,6.0591,6.0495,6.0495,15480.0
2017-07-12 14:40:00,6.35,6.35,6.35,6.35,3750.0,6.0591,6.0591,6.0591,6.0591,3750.0
2017-07-12 14:45:00,6.36,6.36,6.35,6.36,64275.0,6.0686,6.0686,6.0591,6.0686,64275.0
2017-07-12 14:50:00,6.37,6.37,6.37,6.37,47370.0,6.0781,6.0781,6.0781,6.0781,47370.0
2017-07-12 14:55:00,6.37,6.37,6.37,6.37,3000.0,6.0781,6.0781,6.0781,6.0781,3000.0
2017-07-12 15:00:00,6.36,6.37,6.36,6.36,6000.0,6.0686,6.0781,6.0686,6.0686,6000.0
2017-07-12 15:05:00,6.37,6.38,6.37,6.38,17280.0,6.0781,6.0877,6.0781,6.0877,17280.0
2017-07-12 15:10:00,6.38,6.4,6.38,6.4,100650.0,6.0877,6.1068,6.0877,6.1068,100650.0
2017-07-12 15:15:00,6.4,6.4,6.38,6.39,35250.0,6.1068,6.1068,6.0877,6.0972,35250.0
2017-07-12 15:20:00,6.39,6.39,6.38,6.38,22125.0,6.0972,6.0972,6.0877,6.0877,22125.0
2017-07-12 15:25:00,6.37,6.38,6.37,6.37,24450.0,6.0781,6.0877,6.0781,6.0781,24450.0
2017-07-12 15:30:00,6.37,6.38,6.37,6.37,9000.0,6.0781,6.0877,6.0781,6.0781,9000.0
2017-07-12 15:35:00,6.37,6.38,6.37,6.37,9000.0,6.0781,6.0877,6.0781,6.0781,9000.0
2017-07-12 15:40:00,6.38,6.38,6.37,6.37,19875.0,6.0877,6.0877,6.0781,6.0781,19875.0
2017-07-12 15:45:00,6.37,6.38,6.37,6.37,39180.0,6.0781,6.0877,6.0781,6.0781,39180.0
2017-07-12 15:50:00,6.37,6.37,6.35,6.37,42465.0,6.0781,6.0781,6.0591,6.0781,42465.0
2017-07-12 15:55:00,6.36,6.36,6.36,6.36,42525.0,6.0686,6.0686,6.0686,6.0686,42525.0
2017-07-13 09:30:00,6.4,6.44,6.36,6.44,229665.0,6.1068,6.1449,6.0686,6.1449,229665.0
2017-07-13 09:35:00,6.43,6.43,6.4,6.4,72000.0,6.1354,6.1354,6.1068,6.1068,72000.0
2017-07-13 09:40:00,6.4,6.4,6.36,6.37,61560.0,6.1068,6.1068,6.0686,6.0781,61560.0
2017-07-13 09:45:00,6.4,6.43,6.4,6.42,49500.0,6.1068,6.1354,6.1068,6.1259,49500.0
2017-07-13 09:50:00,6.43,6.47,6.43,6.47,139620.0,6.1354,6.1736,6.1354,6.1736,139620.0
2017-07-13 09:55:00,6.47,6.5,6.46,6.49,72510.0,6.1736,6.2022,6.164,6.1926,72510.0
2017-07-13 10:00:00,6.5,6.5,6.46,6.47,136200.0,6.2022,6.2022,6.164,6.1736,136200.0
2017-07-13 10:05:00,6.45,6.45,6.44,6.44,31695.0,6.1545,6.1545,6.1449,6.1449,31695.0
2017-07-13 10:10:00,6.47,6.47,6.43,6.43,75600.0,6.1736,6.1736,6.1354,6.1354,75600.0
2017-07-13 10:15:00,6.42,6.42,6.38,6.38,34980.0,6.1259,6.1259,6.0877,6.0877,34980.0
2017-07-13 10:20:00,6.37,6.39,6.36,6.37,61140.0,6.0781,6.0972,6.0686,6.0781,61140.0
2017-07-13 10:25:00,6.36,6.38,6.31,6.32,114615.0,6.0686,6.0877,6.0209,6.0304,114615.0
2017-07-13 10:30:00,6.32,6.37,6.3,6.36,36000.0,6.0304,6.0781,6.0114,6.0686,36000.0
2017-07-13 10:35:00,6.34,6.34,6.31,6.32,30000.0,6.0495,6.0495,6.0209,6.0304,30000.0
2017-07-13 10:40:00,6.34,6.34,6.33,6.33,13500.0,6.0495,6.0495,6.04,6.04,13500.0
2017-07-13 10:45:00,6.33,6.35,6.33,6.35,18210.0,6.04,6.0591,6.04,6.0591,18210.0
2017-07-13 10:50:00,6.36,6.37,6.36,6.37,19650.0,6.0686,6.0781,6.0686,6.0781,19650.0
2017-07-13 10:55:00,6.39,6.39,6.38,6.38,9585.0,6.0972,6.0972,6.0877,6.0877,9585.0
2017-07-13 11:00:00,6.4,6.42,6.39,6.42,36210.0,6.1068,6.1259,6.0972,6.1259,36210.0
2017-07-13 11:05:00,6.43,6.43,6.41,6.41,55545.0,6.1354,6.1354,6.1163,6.1163,55545.0
2017-07-13 11:10:00,6.42,6.42,6.4,6.4,7800.0,6.1259,6.1259,6.1068,6.1068,7800.0
2017-07-13 11:15:00,6.4,6.4,6.39,6.39,16500.0,6.1068,6.1068,6.0972,6.0972,16500.0
2017-07-13 11:20:00,6.39,6.39,6.39,6.39,0.0,6.0972,6.0972,6.0972,6.0972,0.0
2017-07-13 11:25:00,6.41,6.41,6.39,6.39,16500.0,6.1163,6.1163,6.0972,6.0972,16500.0
2017-07-13 11:30:00,6.38,6.38,6.38,6.38,18000.0,6.0877,6.0877,6.0877,6.0877,18000.0
2017-07-13 11:35:00,6.39,6.39,6.37,6.37,18900.0,6.0972,6.0972,6.0781,6.0781,18900.0
2017-07-13 11:40:00,6.36,6.37,6.36,6.36,10500.0,6.0686,6.0781,6.0686,6.0686,10500.0
2017-07-13 11:45:00,6.36,6.37,6.35,6.37,34500.0,6.0686,6.0781,6.0591,6.0781,34500.0
2017-07-13 11:50:00,6.4,6.4,6.4,6.4,5205.0,6.1068,6.1068,6.1068,6.1068,5205.0
2017-07-13 11:55:00,6.4,6.4,6.4,6.4,30090.0,6.1068,6.1068,6.1068,6.1068,30090.0
2017-07-13 12:00:00,6.39,6.4,6.39,6.4,4500.0,6.0972,6.1068,6.0972,6.1068,4500.0
2017-07-13 12:05:00,6.4,6.4,6.39,6.39,3000.0,6.1068,6.1068,6.0972,6.0972,3000.0
2017-07-13 12:10:00,6.41,6.41,6.41,6.41,9000.0,6.1163,6.1163,6.1163,6.1163,9000.0
2017-07-13 12:15:00,6.41,6.41,6.41,6.41,0.0,6.1163,6.1163,6.1163,6.1163,0.0
2017-07-13 12:20:00,6.43,6.43,6.42,6.43,38325.0,6.1354,6.1354,6.1259,6.1354,38325.0
2017-07-13 12:25:00,6.44,6.44,6.43,6.43,27000.0,6.1449,6.1449,6.1354,6.1354,27000.0
2017-07-13 12:30:00,6.43,6.43,6.42,6.42,7500.0,6.1354,6.1354,6.1259,6.1259,7500.0
2017-07-13 12:35:00,6.43,6.43,6.43,6.43,4500.0,6.1354,6.1354,6.1354,6.1354,4500.0
2017-07-13 12:40:00,6.43,6.43,6.42,6.42,6000.0,6.1354,6.1354,6.1259,6.1259,6000.0
2017-07-13 12:45:00,6.44,6.44,6.43,6.43,16500.0,6.1449,6.1449,6.1354,6.1354,16500.0
2017-07-13 12:50:00,6.43,6.43,6.43,6.43,0.0,6.1354,6.1354,6.1354,6.1354,0.0
2017-07-13 12:55:00,6.42,6.43,6.42,6.43,4500.0,6.1259,6.1354,6.1259,6.1354,4500.0
2017-07-13 13:00:00,6.42,6.42,6.4,6.4,17625.0,6.1259,6.1259,6.1068,6.1068,17625.0
2017-07-13 13:05:00,6.4,6.42,6.4,6.41,7560.0,6.1068,6.1259,6.1068,6.1163,7560.0
2017-07-13 13:10:00,6.39,6.4,6.39,6.4,7470.0,6.0972,6.1068,6.0972,6.1068,7470.0
2017-07-13 13:15:00,6.38,6.38,6.38,6.38,1500.0,6.0877,6.0877,6.0877,6.0877,1500.0
2017-07-13 13:20:00,6.38,6.38,6.36,6.36,8265.0,6.0877,6.0877,6.0686,6.0686,8265.0
2017-07-13 13:25:00,6.37,6.38,6.37,6.38,4500.0,6.0781,6.0877,6.0781,6.0877,4500.0
2017-07-13 13:30:00,6.38,6.38,6.36,6.36,13500.0,6.0877,6.0877,6.0686,6.0686,13500.0
2017-07-13 13:35:00,6.37,6.37,6.37,6.37,1500.0,6.0781,6.0781,6.0781,6.0781,1500.0
2017-07-13 13:40:00,6.37,6.37,6.35,6.35,53775.0,6.0781,6.0781,6.0591,6.0591,53775.0
2017-07-13 13:45:00,6.35,6.35,6.28,6.29,104520.0,6.0591,6.0591,5.9923,6.0018,104520.0
2017-07-13 13:50:00,6.28,6.28,6.25,6.27,145260.0,5.9923,5.9923,5.9636,5.9827,145260.0
2017-07-13 13:55:00,6.28,6.31,6.26,6.31,28500.0,5.9923,6.0209,5.9732,6.0209,28500.0
2017-07-13 14:00:00,6.3,6.3,6.29,6.29,58770.0,6.0114,6.0114,6.0018,6.0018,58770.0
2017-07-13 14:05:00,6.27,6.27,6.25,6.27,24780.0,5.9827,5.9827,5.9636,5.9827,24780.0
2017-07-13 14:10:00,6.29,6.31,6.29,6.31,4500.0,6.0018,6.0209,6.0018,6.0209,4500.0
2017-07-13 14:15:00,6.32,6.32,6.32,6.32,1500.0,6.0304,6.0304,6.0304,6.0304,1500.0
2017-07-13 14:20:00,6.33,6.33,6.32,6.33,31215.0,6.04,6.04,6.0304,6.04,31215.0
2017-07-13 14:25:00,6.34,6.34,6.3,6.3,58845.0,6.0495,6.0495,6.0114,6.0114,58845.0
2017-07-13 14:30:00,6.29,6.3,6.29,6.3,20490.0,6.0018,6.0114,6.0018,6.0114,20490.0
2017-07-13 14:35:00,6.31,6.31,6.31,6.31,29055.0,6.0209,6.0209,6.0209,6.0209,29055.0
2017-07-13 14:40:00,6.31,6.31,6.31,6.31,4500.0,6.0209,6.0209,6.0209,6.0209,4500.0
2017-07-13 14:45:00,6.32,6.33,6.31,6.33,9810.0,6.0304,6.04,6.0209,6.04,9810.0
2017-07-13 14:50:00,6.33,6.33,6.32,6.32,9000.0,6.04,6.04,6.0304,6.0304,9000.0
2017-07-13 14:55:00,6.32,6.35,6.32,6.34,27000.0,6.0304,6.0591,6.0304,6.0495,27000.0
2017-07-13 15:00:00,6.34,6.34,6.34,6.34,0.0,6.0495,6.0495,6.0495,6.0495,0.0
2017-07-13 15:05:00,6.33,6.33,6.31,6.31,4500.0,6.04,6.04,6.0209,6.0209,4500.0
2017-07-13 15:10:00,6.33,6.33,6.33,6.33,4500.0,6.04,6.04,6.04,6.04,4500.0
2017-07-13 15:15:00,6.34,6.34,6.32,6.32,6000.0,6.0495,6.0495,6.0304,6.0304,6000.0
2017-07-13 15:20:00,6.32,6.32,6.32,6.32,6000.0,6.0304,6.0304,6.0304,6.0304,6000.0
2017-07-13 15:25:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-07-13 15:30:00,6.32,6.33,6.32,6.33,12000.0,6.0304,6.04,6.0304,6.04,12000.0
2017-07-13 15:35:00,6.33,6.34,6.32,6.32,24345.0,6.04,6.0495,6.0304,6.0304,24345.0
2017-07-13 15:40:00,6.31,6.34,6.31,6.33,68175.0,6.0209,6.0495,6.0209,6.04,68175.0
2017-07-13 15:45:00,6.33,6.33,6.33,6.33,3060.0,6.04,6.04,6.04,6.04,3060.0
2017-07-13 15:50:00,6.32,6.32,6.31,6.31,22500.0,6.0304,6.0304,6.0209,6.0209,22500.0
2017-07-13 15:55:00,6.32,6.32,6.3,6.31,70665.0,6.0304,6.0304,6.0114,6.0209,70665.0
2017-07-14 09:30:00,6.4,6.41,6.35,6.41,61050.0,6.1068,6.1163,6.0591,6.1163,61050.0
2017-07-14 09:35:00,6.42,6.43,6.42,6.43,40575.0,6.1259,6.1354,6.1259,6.1354,40575.0
2017-07-14 09:40:00,6.44,6.46,6.43,6.45,79500.0,6.1449,6.164,6.1354,6.1545,79500.0
2017-07-14 09:45:00,6.47,6.47,6.42,6.42,85980.0,6.1736,6.1736,6.1259,6.1259,85980.0
2017-07-14 09:50:00,6.43,6.44,6.4,6.4,27555.0,6.1354,6.1449,6.1068,6.1068,27555.0
2017-07-14 09:55:00,6.4,6.41,6.4,6.41,11805.0,6.1068,6.1163,6.1068,6.1163,11805.0
2017-07-14 10:00:00,6.42,6.44,6.4,6.43,21270.0,6.1259,6.1449,6.1068,6.1354,21270.0
2017-07-14 10:05:00,6.42,6.43,6.41,6.43,18750.0,6.1259,6.1354,6.1163,6.1354,18750.0
2017-07-14 10:10:00,6.42,6.43,6.42,6.43,35250.0,6.1259,6.1354,6.1259,6.1354,35250.0
2017-07-14 10:15:00,6.45,6.45,6.44,6.44,25500.0,6.1545,6.1545,6.1449,6.1449,25500.0
2017-07-14 10:20:00,6.44,6.44,6.43,6.44,36000.0,6.1449,6.1449,6.1354,6.1449,36000.0
2017-07-14 10:25:00,6.45,6.45,6.44,6.44,4545.0,6.1545,6.1545,6.1449,6.1449,4545.0
2017-07-14 10:30:00,6.41,6.41,6.39,6.4,27270.0,6.1163,6.1163,6.0972,6.1068,27270.0
2017-07-14 10:35:00,6.42,6.42,6.41,6.41,16245.0,6.1259,6.1259,6.1163,6.1163,16245.0
2017-07-14 10:40:00,6.42,6.43,6.42,6.43,6000.0,6.1259,6.1354,6.1259,6.1354,6000.0
2017-07-14 10:45:00,6.43,6.43,6.43,6.43,30000.0,6.1354,6.1354,6.1354,6.1354,30000.0
2017-07-14 10:50:00,6.42,6.43,6.42,6.43,40500.0,6.1259,6.1354,6.1259,6.1354,40500.0
2017-07-14 10:55:00,6.43,6.43,6.43,6.43,0.0,6.1354,6.1354,6.1354,6.1354,0.0
2017-07-14 11:00:00,6.42,6.43,6.42,6.43,13500.0,6.1259,6.1354,6.1259,6.1354,13500.0
2017-07-14 11:05:00,6.43,6.45,6.43,6.44,35040.0,6.1354,6.1545,6.1354,6.1449,35040.0
2017-07-14 11:10:00,6.45,6.46,6.45,6.46,15300.0,6.1545,6.164,6.1545,6.164,15300.0
2017-07-14 11:15:00,6.46,6.46,6.45,6.45,15000.0,6.164,6.164,6.1545,6.1545,15000.0
2017-07-14 11:20:00,6.45,6.47,6.43,6.47,118500.0,6.1545,6.1736,6.1354,6.1736,118500.0
2017-07-14 11:25:00,6.46,6.48,6.46,6.48,23250.0,6.164,6.1831,6.164,6.1831,23250.0
2017-07-14 11:30:00,6.48,6.48,6.46,6.46,10500.0,6.1831,6.1831,6.164,6.164,10500.0
2017-07-14 11:35:00,6.47,6.47,6.47,6.47,7500.0,6.1736,6.1736,6.1736,6.1736,7500.0
2017-07-14 11:40:00,6.47,6.47,6.47,6.47,0.0,6.1736,6.1736,6.1736,6.1736,0.0
2017-07-14 11:45:00,6.46,6.46,6.45,6.45,27750.0,6.164,6.164,6.1545,6.1545,27750.0
2017-07-14 11:50:00,6.45,6.45,6.45,6.45,0.0,6.1545,6.1545,6.1545,6.1545,0.0
2017-07-14 11:55:00,6.45,6.45,6.45,6.45,0.0,6.1545,6.1545,6.1545,6.1545,0.0
2017-07-14 12:00:00,6.45,6.45,6.45,6.45,0.0,6.1545,6.1545,6.1545,6.1545,0.0
2017-07-14 12:05:00,6.47,6.47,6.46,6.46,7500.0,6.1736,6.1736,6.164,6.164,7500.0
2017-07-14 12:10:00,6.46,6.46,6.46,6.46,1500.0,6.164,6.164,6.164,6.164,1500.0
2017-07-14 12:15:00,6.45,6.45,6.45,6.45,1500.0,6.1545,6.1545,6.1545,6.1545,1500.0
2017-07-14 12:20:00,6.45,6.45,6.45,6.45,0.0,6.1545,6.1545,6.1545,6.1545,0.0
2017-07-14 12:25:00,6.47,6.47,6.46,6.46,4500.0,6.1736,6.1736,6.164,6.164,4500.0
2017-07-14 12:30:00,6.46,6.46,6.46,6.46,6000.0,6.164,6.164,6.164,6.164,6000.0
2017-07-14 12:35:00,6.46,6.48,6.46,6.48,18750.0,6.164,6.1831,6.164,6.1831,18750.0
2017-07-14 12:40:00,6.48,6.49,6.47,6.47,24750.0,6.1831,6.1926,6.1736,6.1736,24750.0
2017-07-14 12:45:00,6.48,6.48,6.48,6.48,3000.0,6.1831,6.1831,6.1831,6.1831,3000.0
2017-07-14 12:50:00,6.49,6.49,6.49,6.49,1500.0,6.1926,6.1926,6.1926,6.1926,1500.0
2017-07-14 12:55:00,6.49,6.49,6.49,6.49,3000.0,6.1926,6.1926,6.1926,6.1926,3000.0
2017-07-14 13:00:00,6.47,6.47,6.47,6.47,1500.0,6.1736,6.1736,6.1736,6.1736,1500.0
2017-07-14 13:05:00,6.47,6.47,6.47,6.47,8100.0,6.1736,6.1736,6.1736,6.1736,8100.0
2017-07-14 13:10:00,6.47,6.47,6.47,6.47,4500.0,6.1736,6.1736,6.1736,6.1736,4500.0
2017-07-14 13:15:00,6.47,6.47,6.47,6.47,1500.0,6.1736,6.1736,6.1736,6.1736,1500.0
2017-07-14 13:20:00,6.49,6.49,6.49,6.49,1500.0,6.1926,6.1926,6.1926,6.1926,1500.0
2017-07-14 13:25:00,6.48,6.48,6.48,6.48,1500.0,6.1831,6.1831,6.1831,6.1831,1500.0
2017-07-14 13:30:00,6.49,6.49,6.47,6.47,18300.0,6.1926,6.1926,6.1736,6.1736,18300.0
2017-07-14 13:35:00,6.48,6.48,6.48,6.48,3000.0,6.1831,6.1831,6.1831,6.1831,3000.0
2017-07-14 13:40:00,6.48,6.48,6.48,6.48,0.0,6.1831,6.1831,6.1831,6.1831,0.0
2017-07-14 13:45:00,6.48,6.48,6.48,6.48,1500.0,6.1831,6.1831,6.1831,6.1831,1500.0
2017-07-14 13:50:00,6.48,6.5,6.48,6.5,7500.0,6.1831,6.2022,6.1831,6.2022,7500.0
2017-07-14 13:55:00,6.5,6.5,6.5,6.5,39000.0,6.2022,6.2022,6.2022,6.2022,39000.0
2017-07-14 14:00:00,6.5,6.5,6.5,6.5,1500.0,6.2022,6.2022,6.2022,6.2022,1500.0
2017-07-14 14:05:00,6.49,6.49,6.49,6.49,1500.0,6.1926,6.1926,6.1926,6.1926,1500.0
2017-07-14 14:10:00,6.5,6.5,6.5,6.5,6000.0,6.2022,6.2022,6.2022,6.2022,6000.0
2017-07-14 14:15:00,6.51,6.52,6.5,6.52,27000.0,6.2117,6.2213,6.2022,6.2213,27000.0
2017-07-14 14:20:00,6.52,6.52,6.52,6.52,13500.0,6.2213,6.2213,6.2213,6.2213,13500.0
2017-07-14 14:25:00,6.52,6.52,6.52,6.52,0.0,6.2213,6.2213,6.2213,6.2213,0.0
2017-07-14 14:30:00,6.52,6.52,6.52,6.52,3000.0,6.2213,6.2213,6.2213,6.2213,3000.0
2017-07-14 14:35:00,6.52,6.52,6.51,6.51,6000.0,6.2213,6.2213,6.2117,6.2117,6000.0
2017-07-14 14:40:00,6.51,6.51,6.51,6.51,15000.0,6.2117,6.2117,6.2117,6.2117,15000.0
2017-07-14 14:45:00,6.5,6.5,6.5,6.5,21390.0,6.2022,6.2022,6.2022,6.2022,21390.0
2017-07-14 14:50:00,6.5,6.5,6.49,6.49,7500.0,6.2022,6.2022,6.1926,6.1926,7500.0
2017-07-14 14:55:00,6.49,6.49,6.49,6.49,5925.0,6.1926,6.1926,6.1926,6.1926,5925.0
2017-07-14 15:00:00,6.5,6.52,6.5,6.51,16350.0,6.2022,6.2213,6.2022,6.2117,16350.0
2017-07-14 15:05:00,6.51,6.51,6.51,6.51,10500.0,6.2117,6.2117,6.2117,6.2117,10500.0
2017-07-14 15:10:00,6.52,6.52,6.52,6.52,21555.0,6.2213,6.2213,6.2213,6.2213,21555.0
2017-07-14 15:15:00,6.52,6.53,6.51,6.53,41025.0,6.2213,6.2308,6.2117,6.2308,41025.0
2017-07-14 15:20:00,6.53,6.54,6.53,6.54,64275.0,6.2308,6.2404,6.2308,6.2404,64275.0
2017-07-14 15:25:00,6.54,6.54,6.53,6.54,31125.0,6.2404,6.2404,6.2308,6.2404,31125.0
2017-07-14 15:30:00,6.53,6.53,6.52,6.53,68085.0,6.2308,6.2308,6.2213,6.2308,68085.0
2017-07-14 15:35:00,6.54,6.54,6.54,6.54,12000.0,6.2404,6.2404,6.2404,6.2404,12000.0
2017-07-14 15:40:00,6.54,6.54,6.53,6.53,10500.0,6.2404,6.2404,6.2308,6.2308,10500.0
2017-07-14 15:45:00,6.54,6.55,6.54,6.54,45750.0,6.2404,6.2499,6.2404,6.2404,45750.0
2017-07-14 15:50:00,6.55,6.56,6.54,6.55,101250.0,6.2499,6.2594,6.2404,6.2499,101250.0
2017-07-14 15:55:00,6.55,6.56,6.54,6.56,42750.0,6.2499,6.2594,6.2404,6.2594,42750.0
2017-07-17 09:30:00,6.6,6.6,6.56,6.58,206010.0,6.2976,6.2976,6.2594,6.2785,206010.0
2017-07-17 09:35:00,6.57,6.57,6.51,6.52,96300.0,6.269,6.269,6.2117,6.2213,96300.0
2017-07-17 09:40:00,6.52,6.52,6.48,6.51,15765.0,6.2213,6.2213,6.1831,6.2117,15765.0
2017-07-17 09:45:00,6.54,6.55,6.53,6.54,45000.0,6.2404,6.2499,6.2308,6.2404,45000.0
2017-07-17 09:50:00,6.53,6.53,6.51,6.52,54690.0,6.2308,6.2308,6.2117,6.2213,54690.0
2017-07-17 09:55:00,6.54,6.54,6.52,6.53,45555.0,6.2404,6.2404,6.2213,6.2308,45555.0
2017-07-17 10:00:00,6.54,6.54,6.52,6.53,39600.0,6.2404,6.2404,6.2213,6.2308,39600.0
2017-07-17 10:05:00,6.53,6.53,6.5,6.5,30255.0,6.2308,6.2308,6.2022,6.2022,30255.0
2017-07-17 10:10:00,6.5,6.5,6.49,6.5,25950.0,6.2022,6.2022,6.1926,6.2022,25950.0
2017-07-17 10:15:00,6.5,6.5,6.5,6.5,4350.0,6.2022,6.2022,6.2022,6.2022,4350.0
2017-07-17 10:20:00,6.5,6.52,6.49,6.52,26970.0,6.2022,6.2213,6.1926,6.2213,26970.0
2017-07-17 10:25:00,6.53,6.53,6.52,6.52,4500.0,6.2308,6.2308,6.2213,6.2213,4500.0
2017-07-17 10:30:00,6.48,6.48,6.45,6.45,131085.0,6.1831,6.1831,6.1545,6.1545,131085.0
2017-07-17 10:35:00,6.44,6.44,6.41,6.44,48525.0,6.1449,6.1449,6.1163,6.1449,48525.0
2017-07-17 10:40:00,6.43,6.43,6.42,6.42,24450.0,6.1354,6.1354,6.1259,6.1259,24450.0
2017-07-17 10:45:00,6.43,6.45,6.43,6.45,40035.0,6.1354,6.1545,6.1354,6.1545,40035.0
2017-07-17 10:50:00,6.44,6.44,6.44,6.44,18525.0,6.1449,6.1449,6.1449,6.1449,18525.0
2017-07-17 10:55:00,6.47,6.47,6.45,6.45,7500.0,6.1736,6.1736,6.1545,6.1545,7500.0
2017-07-17 11:00:00,6.45,6.45,6.44,6.45,6000.0,6.1545,6.1545,6.1449,6.1545,6000.0
2017-07-17 11:05:00,6.45,6.47,6.43,6.43,32475.0,6.1545,6.1736,6.1354,6.1354,32475.0
2017-07-17 11:10:00,6.42,6.43,6.42,6.43,19170.0,6.1259,6.1354,6.1259,6.1354,19170.0
2017-07-17 11:15:00,6.44,6.46,6.44,6.46,7500.0,6.1449,6.164,6.1449,6.164,7500.0
2017-07-17 11:20:00,6.46,6.46,6.46,6.46,18750.0,6.164,6.164,6.164,6.164,18750.0
2017-07-17 11:25:00,6.45,6.45,6.43,6.44,30075.0,6.1545,6.1545,6.1354,6.1449,30075.0
2017-07-17 11:30:00,6.44,6.44,6.44,6.44,3000.0,6.1449,6.1449,6.1449,6.1449,3000.0
2017-07-17 11:35:00,6.44,6.44,6.41,6.42,25260.0,6.1449,6.1449,6.1163,6.1259,25260.0
2017-07-17 11:40:00,6.42,6.42,6.42,6.42,6000.0,6.1259,6.1259,6.1259,6.1259,6000.0
2017-07-17 11:45:00,6.43,6.45,6.42,6.45,7500.0,6.1354,6.1545,6.1259,6.1545,7500.0
2017-07-17 11:50:00,6.45,6.46,6.45,6.46,24795.0,6.1545,6.164,6.1545,6.164,24795.0
2017-07-17 11:55:00,6.45,6.45,6.45,6.45,3000.0,6.1545,6.1545,6.1545,6.1545,3000.0
2017-07-17 12:00:00,6.45,6.45,6.45,6.45,1500.0,6.1545,6.1545,6.1545,6.1545,1500.0
2017-07-17 12:05:00,6.46,6.46,6.46,6.46,1500.0,6.164,6.164,6.164,6.164,1500.0
2017-07-17 12:10:00,6.45,6.45,6.45,6.45,1500.0,6.1545,6.1545,6.1545,6.1545,1500.0
2017-07-17 12:15:00,6.45,6.45,6.45,6.45,0.0,6.1545,6.1545,6.1545,6.1545,0.0
2017-07-17 12:20:00,6.47,6.48,6.47,6.48,105585.0,6.1736,6.1831,6.1736,6.1831,105585.0
2017-07-17 12:25:00,6.49,6.49,6.47,6.47,6000.0,6.1926,6.1926,6.1736,6.1736,6000.0
2017-07-17 12:30:00,6.48,6.48,6.48,6.48,7500.0,6.1831,6.1831,6.1831,6.1831,7500.0
2017-07-17 12:35:00,6.49,6.49,6.49,6.49,1500.0,6.1926,6.1926,6.1926,6.1926,1500.0
2017-07-17 12:40:00,6.49,6.49,6.49,6.49,3000.0,6.1926,6.1926,6.1926,6.1926,3000.0
2017-07-17 12:45:00,6.48,6.48,6.48,6.48,3000.0,6.1831,6.1831,6.1831,6.1831,3000.0
2017-07-17 12:50:00,6.48,6.5,6.48,6.49,12900.0,6.1831,6.2022,6.1831,6.1926,12900.0
2017-07-17 12:55:00,6.49,6.49,6.49,6.49,3000.0,6.1926,6.1926,6.1926,6.1926,3000.0
2017-07-17 13:00:00,6.49,6.49,6.49,6.49,3000.0,6.1926,6.1926,6.1926,6.1926,3000.0
2017-07-17 13:05:00,6.48,6.48,6.48,6.48,7500.0,6.1831,6.1831,6.1831,6.1831,7500.0
2017-07-17 13:10:00,6.5,6.52,6.5,6.52,96525.0,6.2022,6.2213,6.2022,6.2213,96525.0
2017-07-17 13:15:00,6.52,6.52,6.52,6.52,6000.0,6.2213,6.2213,6.2213,6.2213,6000.0
2017-07-17 13:20:00,6.5,6.5,6.5,6.5,6000.0,6.2022,6.2022,6.2022,6.2022,6000.0
2017-07-17 13:25:00,6.5,6.5,6.5,6.5,1500.0,6.2022,6.2022,6.2022,6.2022,1500.0
2017-07-17 13:30:00,6.51,6.51,6.5,6.51,35985.0,6.2117,6.2117,6.2022,6.2117,35985.0
2017-07-17 13:35:00,6.5,6.5,6.5,6.5,22500.0,6.2022,6.2022,6.2022,6.2022,22500.0
2017-07-17 13:40:00,6.5,6.5,6.5,6.5,1500.0,6.2022,6.2022,6.2022,6.2022,1500.0
2017-07-17 13:45:00,6.5,6.5,6.5,6.5,21000.0,6.2022,6.2022,6.2022,6.2022,21000.0
2017-07-17 13:50:00,6.51,6.51,6.48,6.48,15000.0,6.2117,6.2117,6.1831,6.1831,15000.0
2017-07-17 13:55:00,6.49,6.49,6.49,6.49,1500.0,6.1926,6.1926,6.1926,6.1926,1500.0
2017-07-17 14:00:00,6.5,6.5,6.5,6.5,25065.0,6.2022,6.2022,6.2022,6.2022,25065.0
2017-07-17 14:05:00,6.5,6.5,6.5,6.5,0.0,6.2022,6.2022,6.2022,6.2022,0.0
2017-07-17 14:10:00,6.48,6.48,6.46,6.46,30495.0,6.1831,6.1831,6.164,6.164,30495.0
2017-07-17 14:15:00,6.46,6.47,6.46,6.47,17250.0,6.164,6.1736,6.164,6.1736,17250.0
2017-07-17 14:20:00,6.47,6.47,6.47,6.47,1500.0,6.1736,6.1736,6.1736,6.1736,1500.0
2017-07-17 14:25:00,6.47,6.47,6.47,6.47,0.0,6.1736,6.1736,6.1736,6.1736,0.0
2017-07-17 14:30:00,6.47,6.47,6.47,6.47,3000.0,6.1736,6.1736,6.1736,6.1736,3000.0
2017-07-17 14:35:00,6.46,6.47,6.46,6.47,4500.0,6.164,6.1736,6.164,6.1736,4500.0
2017-07-17 14:40:00,6.47,6.48,6.47,6.48,13500.0,6.1736,6.1831,6.1736,6.1831,13500.0
2017-07-17 14:45:00,6.48,6.48,6.48,6.48,1500.0,6.1831,6.1831,6.1831,6.1831,1500.0
2017-07-17 14:50:00,6.47,6.47,6.47,6.47,1500.0,6.1736,6.1736,6.1736,6.1736,1500.0
2017-07-17 14:55:00,6.47,6.47,6.47,6.47,0.0,6.1736,6.1736,6.1736,6.1736,0.0
2017-07-17 15:00:00,6.47,6.47,6.47,6.47,7500.0,6.1736,6.1736,6.1736,6.1736,7500.0
2017-07-17 15:05:00,6.47,6.47,6.47,6.47,7500.0,6.1736,6.1736,6.1736,6.1736,7500.0
2017-07-17 15:10:00,6.47,6.47,6.46,6.46,11985.0,6.1736,6.1736,6.164,6.164,11985.0
2017-07-17 15:15:00,6.46,6.46,6.46,6.46,6000.0,6.164,6.164,6.164,6.164,6000.0
2017-07-17 15:20:00,6.47,6.47,6.47,6.47,2580.0,6.1736,6.1736,6.1736,6.1736,2580.0
2017-07-17 15:25:00,6.46,6.47,6.46,6.47,36930.0,6.164,6.1736,6.164,6.1736,36930.0
2017-07-17 15:30:00,6.47,6.49,6.47,6.49,74895.0,6.1736,6.1926,6.1736,6.1926,74895.0
2017-07-17 15:35:00,6.49,6.5,6.49,6.5,14250.0,6.1926,6.2022,6.1926,6.2022,14250.0
2017-07-17 15:40:00,6.5,6.5,6.5,6.5,12000.0,6.2022,6.2022,6.2022,6.2022,12000.0
2017-07-17 15:45:00,6.5,6.5,6.48,6.48,20250.0,6.2022,6.2022,6.1831,6.1831,20250.0
2017-07-17 15:50:00,6.48,6.48,6.47,6.48,13500.0,6.1831,6.1831,6.1736,6.1831,13500.0
2017-07-17 15:55:00,6.47,6.48,6.47,6.47,33375.0,6.1736,6.1831,6.1736,6.1736,33375.0
2017-07-18 09:30:00,6.36,6.36,6.28,6.33,479040.0,6.0686,6.0686,5.9923,6.04,479040.0
2017-07-18 09:35:00,6.32,6.35,6.29,6.34,78000.0,6.0304,6.0591,6.0018,6.0495,78000.0
2017-07-18 09:40:00,6.35,6.38,6.35,6.37,33450.0,6.0591,6.0877,6.0591,6.0781,33450.0
2017-07-18 09:45:00,6.38,6.4,6.38,6.39,35520.0,6.0877,6.1068,6.0877,6.0972,35520.0
2017-07-18 09:50:00,6.39,6.39,6.38,6.38,19500.0,6.0972,6.0972,6.0877,6.0877,19500.0
2017-07-18 09:55:00,6.4,6.4,6.4,6.4,34500.0,6.1068,6.1068,6.1068,6.1068,34500.0
2017-07-18 10:00:00,6.39,6.41,6.39,6.4,48750.0,6.0972,6.1163,6.0972,6.1068,48750.0
2017-07-18 10:05:00,6.37,6.4,6.37,6.4,12000.0,6.0781,6.1068,6.0781,6.1068,12000.0
2017-07-18 10:10:00,6.4,6.43,6.4,6.43,33855.0,6.1068,6.1354,6.1068,6.1354,33855.0
2017-07-18 10:15:00,6.43,6.43,6.42,6.42,4500.0,6.1354,6.1354,6.1259,6.1259,4500.0
2017-07-18 10:20:00,6.44,6.44,6.43,6.43,4500.0,6.1449,6.1449,6.1354,6.1354,4500.0
2017-07-18 10:25:00,6.43,6.43,6.43,6.43,0.0,6.1354,6.1354,6.1354,6.1354,0.0
2017-07-18 10:30:00,6.43,6.44,6.4,6.4,17745.0,6.1354,6.1449,6.1068,6.1068,17745.0
2017-07-18 10:35:00,6.4,6.4,6.4,6.4,3000.0,6.1068,6.1068,6.1068,6.1068,3000.0
2017-07-18 10:40:00,6.39,6.39,6.36,6.36,19500.0,6.0972,6.0972,6.0686,6.0686,19500.0
2017-07-18 10:45:00,6.36,6.4,6.36,6.4,46650.0,6.0686,6.1068,6.0686,6.1068,46650.0
2017-07-18 10:50:00,6.41,6.44,6.4,6.44,14100.0,6.1163,6.1449,6.1068,6.1449,14100.0
2017-07-18 10:55:00,6.44,6.45,6.44,6.45,11250.0,6.1449,6.1545,6.1449,6.1545,11250.0
2017-07-18 11:00:00,6.46,6.46,6.45,6.45,9000.0,6.164,6.164,6.1545,6.1545,9000.0
2017-07-18 11:05:00,6.42,6.43,6.42,6.43,3000.0,6.1259,6.1354,6.1259,6.1354,3000.0
2017-07-18 11:10:00,6.43,6.43,6.43,6.43,6000.0,6.1354,6.1354,6.1354,6.1354,6000.0
2017-07-18 11:15:00,6.43,6.43,6.43,6.43,1500.0,6.1354,6.1354,6.1354,6.1354,1500.0
2017-07-18 11:20:00,6.43,6.44,6.43,6.44,4995.0,6.1354,6.1449,6.1354,6.1449,4995.0
2017-07-18 11:25:00,6.45,6.45,6.45,6.45,5625.0,6.1545,6.1545,6.1545,6.1545,5625.0
2017-07-18 11:30:00,6.46,6.47,6.46,6.47,23490.0,6.164,6.1736,6.164,6.1736,23490.0
2017-07-18 11:35:00,6.45,6.45,6.45,6.45,1500.0,6.1545,6.1545,6.1545,6.1545,1500.0
2017-07-18 11:40:00,6.46,6.46,6.46,6.46,3000.0,6.164,6.164,6.164,6.164,3000.0
2017-07-18 11:45:00,6.46,6.46,6.46,6.46,0.0,6.164,6.164,6.164,6.164,0.0
2017-07-18 11:50:00,6.45,6.45,6.44,6.44,10500.0,6.1545,6.1545,6.1449,6.1449,10500.0
2017-07-18 11:55:00,6.43,6.43,6.42,6.43,18360.0,6.1354,6.1354,6.1259,6.1354,18360.0
2017-07-18 12:00:00,6.45,6.45,6.45,6.45,13500.0,6.1545,6.1545,6.1545,6.1545,13500.0
2017-07-18 12:05:00,6.45,6.45,6.44,6.45,14250.0,6.1545,6.1545,6.1449,6.1545,14250.0
2017-07-18 12:10:00,6.43,6.43,6.43,6.43,1500.0,6.1354,6.1354,6.1354,6.1354,1500.0
2017-07-18 12:15:00,6.44,6.44,6.43,6.43,6000.0,6.1449,6.1449,6.1354,6.1354,6000.0
2017-07-18 12:20:00,6.44,6.44,6.43,6.43,4500.0,6.1449,6.1449,6.1354,6.1354,4500.0
2017-07-18 12:25:00,6.43,6.43,6.43,6.43,1500.0,6.1354,6.1354,6.1354,6.1354,1500.0
2017-07-18 12:30:00,6.43,6.43,6.43,6.43,0.0,6.1354,6.1354,6.1354,6.1354,0.0
2017-07-18 12:35:00,6.44,6.44,6.44,6.44,3000.0,6.1449,6.1449,6.1449,6.1449,3000.0
2017-07-18 12:40:00,6.44,6.44,6.44,6.44,1500.0,6.1449,6.1449,6.1449,6.1449,1500.0
2017-07-18 12:45:00,6.43,6.43,6.43,6.43,1500.0,6.1354,6.1354,6.1354,6.1354,1500.0
2017-07-18 12:50:00,6.43,6.43,6.43,6.43,0.0,6.1354,6.1354,6.1354,6.1354,0.0
2017-07-18 12:55:00,6.43,6.43,6.43,6.43,0.0,6.1354,6.1354,6.1354,6.1354,0.0
2017-07-18 13:00:00,6.42,6.42,6.42,6.42,1500.0,6.1259,6.1259,6.1259,6.1259,1500.0
2017-07-18 13:05:00,6.43,6.43,6.43,6.43,5250.0,6.1354,6.1354,6.1354,6.1354,5250.0
2017-07-18 13:10:00,6.43,6.43,6.43,6.43,6000.0,6.1354,6.1354,6.1354,6.1354,6000.0
2017-07-18 13:15:00,6.45,6.46,6.45,6.45,20400.0,6.1545,6.164,6.1545,6.1545,20400.0
2017-07-18 13:20:00,6.45,6.45,6.45,6.45,0.0,6.1545,6.1545,6.1545,6.1545,0.0
2017-07-18 13:25:00,6.47,6.47,6.46,6.46,7500.0,6.1736,6.1736,6.164,6.164,7500.0
2017-07-18 13:30:00,6.47,6.47,6.46,6.46,3000.0,6.1736,6.1736,6.164,6.164,3000.0
2017-07-18 13:35:00,6.46,6.48,6.46,6.48,6000.0,6.164,6.1831,6.164,6.1831,6000.0
2017-07-18 13:40:00,6.48,6.48,6.48,6.48,0.0,6.1831,6.1831,6.1831,6.1831,0.0
2017-07-18 13:45:00,6.49,6.49,6.48,6.48,3000.0,6.1926,6.1926,6.1831,6.1831,3000.0
2017-07-18 13:50:00,6.48,6.48,6.48,6.48,3750.0,6.1831,6.1831,6.1831,6.1831,3750.0
2017-07-18 13:55:00,6.48,6.48,6.48,6.48,3000.0,6.1831,6.1831,6.1831,6.1831,3000.0
2017-07-18 14:00:00,6.48,6.49,6.48,6.49,3000.0,6.1831,6.1926,6.1831,6.1926,3000.0
2017-07-18 14:05:00,6.48,6.48,6.48,6.48,3000.0,6.1831,6.1831,6.1831,6.1831,3000.0
2017-07-18 14:10:00,6.48,6.48,6.48,6.48,0.0,6.1831,6.1831,6.1831,6.1831,0.0
2017-07-18 14:15:00,6.48,6.48,6.48,6.48,4500.0,6.1831,6.1831,6.1831,6.1831,4500.0
2017-07-18 14:20:00,6.48,6.48,6.48,6.48,9840.0,6.1831,6.1831,6.1831,6.1831,9840.0
2017-07-18 14:25:00,6.48,6.48,6.48,6.48,3750.0,6.1831,6.1831,6.1831,6.1831,3750.0
2017-07-18 14:30:00,6.47,6.47,6.47,6.47,1500.0,6.1736,6.1736,6.1736,6.1736,1500.0
2017-07-18 14:35:00,6.47,6.48,6.47,6.48,12000.0,6.1736,6.1831,6.1736,6.1831,12000.0
2017-07-18 14:40:00,6.48,6.49,6.48,6.49,10500.0,6.1831,6.1926,6.1831,6.1926,10500.0
2017-07-18 14:45:00,6.49,6.49,6.48,6.48,24390.0,6.1926,6.1926,6.1831,6.1831,24390.0
2017-07-18 14:50:00,6.48,6.48,6.48,6.48,3000.0,6.1831,6.1831,6.1831,6.1831,3000.0
2017-07-18 14:55:00,6.47,6.47,6.47,6.47,6765.0,6.1736,6.1736,6.1736,6.1736,6765.0
2017-07-18 15:00:00,6.48,6.48,6.48,6.48,3000.0,6.1831,6.1831,6.1831,6.1831,3000.0
2017-07-18 15:05:00,6.48,6.48,6.48,6.48,0.0,6.1831,6.1831,6.1831,6.1831,0.0
2017-07-18 15:10:00,6.48,6.48,6.48,6.48,0.0,6.1831,6.1831,6.1831,6.1831,0.0
2017-07-18 15:15:00,6.49,6.49,6.49,6.49,7500.0,6.1926,6.1926,6.1926,6.1926,7500.0
2017-07-18 15:20:00,6.48,6.48,6.48,6.48,24000.0,6.1831,6.1831,6.1831,6.1831,24000.0
2017-07-18 15:25:00,6.49,6.49,6.49,6.49,3000.0,6.1926,6.1926,6.1926,6.1926,3000.0
2017-07-18 15:30:00,6.5,6.5,6.5,6.5,3000.0,6.2022,6.2022,6.2022,6.2022,3000.0
2017-07-18 15:35:00,6.5,6.5,6.49,6.49,16500.0,6.2022,6.2022,6.1926,6.1926,16500.0
2017-07-18 15:40:00,6.49,6.49,6.49,6.49,6000.0,6.1926,6.1926,6.1926,6.1926,6000.0
2017-07-18 15:45:00,6.5,6.5,6.49,6.5,43050.0,6.2022,6.2022,6.1926,6.2022,43050.0
2017-07-18 15:50:00,6.51,6.52,6.51,6.52,66015.0,6.2117,6.2213,6.2117,6.2213,66015.0
2017-07-18 15:55:00,6.52,6.53,6.52,6.53,66990.0,6.2213,6.2308,6.2213,6.2308,66990.0
2017-07-19 09:30:00,6.63,6.65,6.61,6.62,190845.0,6.3262,6.3453,6.3071,6.3167,190845.0
2017-07-19 09:35:00,6.63,6.65,6.62,6.65,45255.0,6.3262,6.3453,6.3167,6.3453,45255.0
2017-07-19 09:40:00,6.66,6.67,6.65,6.67,53775.0,6.3549,6.3644,6.3453,6.3644,53775.0
2017-07-19 09:45:00,6.68,6.68,6.64,6.64,48645.0,6.3739,6.3739,6.3358,6.3358,48645.0
2017-07-19 09:50:00,6.64,6.65,6.62,6.63,45750.0,6.3358,6.3453,6.3167,6.3262,45750.0
2017-07-19 09:55:00,6.64,6.64,6.63,6.64,59745.0,6.3358,6.3358,6.3262,6.3358,59745.0
2017-07-19 10:00:00,6.65,6.65,6.63,6.64,39000.0,6.3453,6.3453,6.3262,6.3358,39000.0
2017-07-19 10:05:00,6.62,6.62,6.61,6.61,9990.0,6.3167,6.3167,6.3071,6.3071,9990.0
2017-07-19 10:10:00,6.6,6.6,6.59,6.59,26820.0,6.2976,6.2976,6.2881,6.2881,26820.0
2017-07-19 10:15:00,6.61,6.61,6.6,6.6,10125.0,6.3071,6.3071,6.2976,6.2976,10125.0
2017-07-19 10:20:00,6.61,6.62,6.6,6.62,22260.0,6.3071,6.3167,6.2976,6.3167,22260.0
2017-07-19 10:25:00,6.62,6.66,6.62,6.65,67485.0,6.3167,6.3549,6.3167,6.3453,67485.0
2017-07-19 10:30:00,6.65,6.65,6.62,6.63,22500.0,6.3453,6.3453,6.3167,6.3262,22500.0
2017-07-19 10:35:00,6.64,6.64,6.61,6.61,12015.0,6.3358,6.3358,6.3071,6.3071,12015.0
2017-07-19 10:40:00,6.61,6.61,6.61,6.61,6660.0,6.3071,6.3071,6.3071,6.3071,6660.0
2017-07-19 10:45:00,6.6,6.61,6.6,6.6,21000.0,6.2976,6.3071,6.2976,6.2976,21000.0
2017-07-19 10:50:00,6.62,6.62,6.6,6.6,70095.0,6.3167,6.3167,6.2976,6.2976,70095.0
2017-07-19 10:55:00,6.58,6.59,6.58,6.59,7500.0,6.2785,6.2881,6.2785,6.2881,7500.0
2017-07-19 11:00:00,6.6,6.61,6.6,6.61,17130.0,6.2976,6.3071,6.2976,6.3071,17130.0
2017-07-19 11:05:00,6.6,6.6,6.6,6.6,12000.0,6.2976,6.2976,6.2976,6.2976,12000.0
2017-07-19 11:10:00,6.61,6.61,6.61,6.61,7500.0,6.3071,6.3071,6.3071,6.3071,7500.0
2017-07-19 11:15:00,6.61,6.61,6.61,6.61,0.0,6.3071,6.3071,6.3071,6.3071,0.0
2017-07-19 11:20:00,6.6,6.6,6.6,6.6,3075.0,6.2976,6.2976,6.2976,6.2976,3075.0
2017-07-19 11:25:00,6.61,6.62,6.6,6.62,7440.0,6.3071,6.3167,6.2976,6.3167,7440.0
2017-07-19 11:30:00,6.62,6.63,6.62,6.62,53760.0,6.3167,6.3262,6.3167,6.3167,53760.0
2017-07-19 11:35:00,6.63,6.64,6.63,6.64,7500.0,6.3262,6.3358,6.3262,6.3358,7500.0
2017-07-19 11:40:00,6.64,6.64,6.64,6.64,0.0,6.3358,6.3358,6.3358,6.3358,0.0
2017-07-19 11:45:00,6.64,6.64,6.64,6.64,0.0,6.3358,6.3358,6.3358,6.3358,0.0
2017-07-19 11:50:00,6.65,6.66,6.65,6.66,55950.0,6.3453,6.3549,6.3453,6.3549,55950.0
2017-07-19 11:55:00,6.66,6.66,6.66,6.66,12000.0,6.3549,6.3549,6.3549,6.3549,12000.0
2017-07-19 12:00:00,6.67,6.67,6.66,6.66,39615.0,6.3644,6.3644,6.3549,6.3549,39615.0
2017-07-19 12:05:00,6.67,6.68,6.67,6.67,52785.0,6.3644,6.3739,6.3644,6.3644,52785.0
2017-07-19 12:10:00,6.67,6.67,6.67,6.67,30795.0,6.3644,6.3644,6.3644,6.3644,30795.0
2017-07-19 12:15:00,6.66,6.67,6.66,6.67,6300.0,6.3549,6.3644,6.3549,6.3644,6300.0
2017-07-19 12:20:00,6.67,6.67,6.67,6.67,1500.0,6.3644,6.3644,6.3644,6.3644,1500.0
2017-07-19 12:25:00,6.66,6.66,6.66,6.66,4500.0,6.3549,6.3549,6.3549,6.3549,4500.0
2017-07-19 12:30:00,6.66,6.67,6.66,6.67,21870.0,6.3549,6.3644,6.3549,6.3644,21870.0
2017-07-19 12:35:00,6.66,6.67,6.66,6.67,10335.0,6.3549,6.3644,6.3549,6.3644,10335.0
2017-07-19 12:40:00,6.66,6.67,6.66,6.67,3000.0,6.3549,6.3644,6.3549,6.3644,3000.0
2017-07-19 12:45:00,6.65,6.65,6.65,6.65,7500.0,6.3453,6.3453,6.3453,6.3453,7500.0
2017-07-19 12:50:00,6.65,6.65,6.65,6.65,3000.0,6.3453,6.3453,6.3453,6.3453,3000.0
2017-07-19 12:55:00,6.65,6.65,6.65,6.65,0.0,6.3453,6.3453,6.3453,6.3453,0.0
2017-07-19 13:00:00,6.66,6.66,6.66,6.66,1500.0,6.3549,6.3549,6.3549,6.3549,1500.0
2017-07-19 13:05:00,6.67,6.68,6.67,6.68,71430.0,6.3644,6.3739,6.3644,6.3739,71430.0
2017-07-19 13:10:00,6.68,6.69,6.68,6.68,12000.0,6.3739,6.3835,6.3739,6.3739,12000.0
2017-07-19 13:15:00,6.68,6.68,6.68,6.68,0.0,6.3739,6.3739,6.3739,6.3739,0.0
2017-07-19 13:20:00,6.68,6.68,6.68,6.68,4500.0,6.3739,6.3739,6.3739,6.3739,4500.0
2017-07-19 13:25:00,6.68,6.68,6.68,6.68,1500.0,6.3739,6.3739,6.3739,6.3739,1500.0
2017-07-19 13:30:00,6.7,6.7,6.7,6.7,14250.0,6.393,6.393,6.393,6.393,14250.0
2017-07-19 13:35:00,6.68,6.68,6.68,6.68,3270.0,6.3739,6.3739,6.3739,6.3739,3270.0
2017-07-19 13:40:00,6.68,6.68,6.68,6.68,3000.0,6.3739,6.3739,6.3739,6.3739,3000.0
2017-07-19 13:45:00,6.69,6.69,6.69,6.69,3315.0,6.3835,6.3835,6.3835,6.3835,3315.0
2017-07-19 13:50:00,6.68,6.68,6.68,6.68,3000.0,6.3739,6.3739,6.3739,6.3739,3000.0
2017-07-19 13:55:00,6.68,6.68,6.68,6.68,0.0,6.3739,6.3739,6.3739,6.3739,0.0
2017-07-19 14:00:00,6.67,6.67,6.67,6.67,3000.0,6.3644,6.3644,6.3644,6.3644,3000.0
2017-07-19 14:05:00,6.67,6.67,6.67,6.67,0.0,6.3644,6.3644,6.3644,6.3644,0.0
2017-07-19 14:10:00,6.67,6.67,6.67,6.67,0.0,6.3644,6.3644,6.3644,6.3644,0.0
2017-07-19 14:15:00,6.67,6.67,6.67,6.67,0.0,6.3644,6.3644,6.3644,6.3644,0.0
2017-07-19 14:20:00,6.69,6.69,6.69,6.69,6000.0,6.3835,6.3835,6.3835,6.3835,6000.0
2017-07-19 14:25:00,6.7,6.7,6.7,6.7,6720.0,6.393,6.393,6.393,6.393,6720.0
2017-07-19 14:30:00,6.69,6.7,6.69,6.69,4500.0,6.3835,6.393,6.3835,6.3835,4500.0
2017-07-19 14:35:00,6.69,6.69,6.69,6.69,1500.0,6.3835,6.3835,6.3835,6.3835,1500.0
2017-07-19 14:40:00,6.69,6.69,6.69,6.69,1500.0,6.3835,6.3835,6.3835,6.3835,1500.0
2017-07-19 14:45:00,6.69,6.69,6.69,6.69,4500.0,6.3835,6.3835,6.3835,6.3835,4500.0
2017-07-19 14:50:00,6.69,6.69,6.69,6.69,3000.0,6.3835,6.3835,6.3835,6.3835,3000.0
2017-07-19 14:55:00,6.69,6.69,6.69,6.69,1500.0,6.3835,6.3835,6.3835,6.3835,1500.0
2017-07-19 15:00:00,6.7,6.7,6.69,6.7,15210.0,6.393,6.393,6.3835,6.393,15210.0
2017-07-19 15:05:00,6.7,6.7,6.7,6.7,1500.0,6.393,6.393,6.393,6.393,1500.0
2017-07-19 15:10:00,6.69,6.69,6.69,6.69,3000.0,6.3835,6.3835,6.3835,6.3835,3000.0
2017-07-19 15:15:00,6.68,6.69,6.68,6.69,3000.0,6.3739,6.3835,6.3739,6.3835,3000.0
2017-07-19 15:20:00,6.69,6.7,6.68,6.7,24000.0,6.3835,6.393,6.3739,6.393,24000.0
2017-07-19 15:25:00,6.71,6.71,6.71,6.71,22500.0,6.4026,6.4026,6.4026,6.4026,22500.0
2017-07-19 15:30:00,6.71,6.71,6.71,6.71,20025.0,6.4026,6.4026,6.4026,6.4026,20025.0
2017-07-19 15:35:00,6.71,6.71,6.71,6.71,12000.0,6.4026,6.4026,6.4026,6.4026,12000.0
2017-07-19 15:40:00,6.7,6.71,6.7,6.7,17985.0,6.393,6.4026,6.393,6.393,17985.0
2017-07-19 15:45:00,6.7,6.7,6.69,6.69,117000.0,6.393,6.393,6.3835,6.3835,117000.0
2017-07-19 15:50:00,6.69,6.7,6.69,6.7,12000.0,6.3835,6.393,6.3835,6.393,12000.0
2017-07-19 15:55:00,6.7,6.71,6.7,6.7,69420.0,6.393,6.4026,6.393,6.393,69420.0
2017-07-20 09:30:00,6.73,6.73,6.66,6.66,263385.0,6.4217,6.4217,6.3549,6.3549,263385.0
2017-07-20 09:35:00,6.64,6.64,6.61,6.62,42000.0,6.3358,6.3358,6.3071,6.3167,42000.0
2017-07-20 09:40:00,6.62,6.62,6.58,6.59,69210.0,6.3167,6.3167,6.2785,6.2881,69210.0
2017-07-20 09:45:00,6.6,6.6,6.56,6.6,30840.0,6.2976,6.2976,6.2594,6.2976,30840.0
2017-07-20 09:50:00,6.6,6.64,6.6,6.64,6000.0,6.2976,6.3358,6.2976,6.3358,6000.0
2017-07-20 09:55:00,6.64,6.65,6.64,6.65,30825.0,6.3358,6.3453,6.3358,6.3453,30825.0
2017-07-20 10:00:00,6.65,6.66,6.64,6.65,20610.0,6.3453,6.3549,6.3358,6.3453,20610.0
2017-07-20 10:05:00,6.65,6.65,6.65,6.65,4500.0,6.3453,6.3453,6.3453,6.3453,4500.0
2017-07-20 10:10:00,6.65,6.65,6.64,6.64,9000.0,6.3453,6.3453,6.3358,6.3358,9000.0
2017-07-20 10:15:00,6.63,6.64,6.61,6.64,39000.0,6.3262,6.3358,6.3071,6.3358,39000.0
2017-07-20 10:20:00,6.62,6.65,6.62,6.65,6000.0,6.3167,6.3453,6.3167,6.3453,6000.0
2017-07-20 10:25:00,6.63,6.64,6.63,6.64,8250.0,6.3262,6.3358,6.3262,6.3358,8250.0
2017-07-20 10:30:00,6.65,6.65,6.61,6.61,20595.0,6.3453,6.3453,6.3071,6.3071,20595.0
2017-07-20 10:35:00,6.61,6.61,6.6,6.6,9000.0,6.3071,6.3071,6.2976,6.2976,9000.0
2017-07-20 10:40:00,6.6,6.64,6.6,6.63,40380.0,6.2976,6.3358,6.2976,6.3262,40380.0
2017-07-20 10:45:00,6.64,6.65,6.64,6.65,17250.0,6.3358,6.3453,6.3358,6.3453,17250.0
2017-07-20 10:50:00,6.65,6.65,6.65,6.65,16500.0,6.3453,6.3453,6.3453,6.3453,16500.0
2017-07-20 10:55:00,6.64,6.65,6.64,6.65,3000.0,6.3358,6.3453,6.3358,6.3453,3000.0
2017-07-20 11:00:00,6.65,6.66,6.65,6.66,15000.0,6.3453,6.3549,6.3453,6.3549,15000.0
2017-07-20 11:05:00,6.67,6.68,6.67,6.67,8250.0,6.3644,6.3739,6.3644,6.3644,8250.0
2017-07-20 11:10:00,6.67,6.67,6.66,6.67,12000.0,6.3644,6.3644,6.3549,6.3644,12000.0
2017-07-20 11:15:00,6.68,6.69,6.68,6.68,12750.0,6.3739,6.3835,6.3739,6.3739,12750.0
2017-07-20 11:20:00,6.69,6.7,6.69,6.7,38250.0,6.3835,6.393,6.3835,6.393,38250.0
2017-07-20 11:25:00,6.7,6.7,6.7,6.7,0.0,6.393,6.393,6.393,6.393,0.0
2017-07-20 11:30:00,6.67,6.68,6.67,6.68,3000.0,6.3644,6.3739,6.3644,6.3739,3000.0
2017-07-20 11:35:00,6.67,6.68,6.67,6.68,7500.0,6.3644,6.3739,6.3644,6.3739,7500.0
2017-07-20 11:40:00,6.7,6.7,6.7,6.7,3000.0,6.393,6.393,6.393,6.393,3000.0
2017-07-20 11:45:00,6.71,6.71,6.7,6.7,14085.0,6.4026,6.4026,6.393,6.393,14085.0
2017-07-20 11:50:00,6.7,6.7,6.7,6.7,1500.0,6.393,6.393,6.393,6.393,1500.0
2017-07-20 11:55:00,6.71,6.71,6.71,6.71,8250.0,6.4026,6.4026,6.4026,6.4026,8250.0
2017-07-20 12:00:00,6.7,6.71,6.7,6.71,15195.0,6.393,6.4026,6.393,6.4026,15195.0
2017-07-20 12:05:00,6.7,6.7,6.69,6.7,6000.0,6.393,6.393,6.3835,6.393,6000.0
2017-07-20 12:10:00,6.73,6.73,6.72,6.72,5340.0,6.4217,6.4217,6.4121,6.4121,5340.0
2017-07-20 12:15:00,6.73,6.74,6.73,6.73,42750.0,6.4217,6.4312,6.4217,6.4217,42750.0
2017-07-20 12:20:00,6.73,6.73,6.73,6.73,1500.0,6.4217,6.4217,6.4217,6.4217,1500.0
2017-07-20 12:25:00,6.73,6.73,6.73,6.73,2550.0,6.4217,6.4217,6.4217,6.4217,2550.0
2017-07-20 12:30:00,6.71,6.71,6.71,6.71,3750.0,6.4026,6.4026,6.4026,6.4026,3750.0
2017-07-20 12:35:00,6.71,6.71,6.71,6.71,1500.0,6.4026,6.4026,6.4026,6.4026,1500.0
2017-07-20 12:40:00,6.72,6.72,6.72,6.72,3000.0,6.4121,6.4121,6.4121,6.4121,3000.0
2017-07-20 12:45:00,6.74,6.74,6.74,6.74,9390.0,6.4312,6.4312,6.4312,6.4312,9390.0
2017-07-20 12:50:00,6.74,6.74,6.74,6.74,0.0,6.4312,6.4312,6.4312,6.4312,0.0
2017-07-20 12:55:00,6.73,6.73,6.73,6.73,15810.0,6.4217,6.4217,6.4217,6.4217,15810.0
2017-07-20 13:00:00,6.72,6.72,6.7,6.7,9900.0,6.4121,6.4121,6.393,6.393,9900.0
2017-07-20 13:05:00,6.7,6.7,6.7,6.7,1500.0,6.393,6.393,6.393,6.393,1500.0
2017-07-20 13:10:00,6.72,6.72,6.72,6.72,7380.0,6.4121,6.4121,6.4121,6.4121,7380.0
2017-07-20 13:15:00,6.74,6.74,6.74,6.74,3000.0,6.4312,6.4312,6.4312,6.4312,3000.0
2017-07-20 13:20:00,6.74,6.74,6.74,6.74,0.0,6.4312,6.4312,6.4312,6.4312,0.0
2017-07-20 13:25:00,6.75,6.75,6.75,6.75,3000.0,6.4407,6.4407,6.4407,6.4407,3000.0
2017-07-20 13:30:00,6.74,6.76,6.74,6.76,18315.0,6.4312,6.4503,6.4312,6.4503,18315.0
2017-07-20 13:35:00,6.76,6.76,6.76,6.76,0.0,6.4503,6.4503,6.4503,6.4503,0.0
2017-07-20 13:40:00,6.75,6.75,6.75,6.75,1500.0,6.4407,6.4407,6.4407,6.4407,1500.0
2017-07-20 13:45:00,6.75,6.77,6.75,6.77,9000.0,6.4407,6.4598,6.4407,6.4598,9000.0
2017-07-20 13:50:00,6.77,6.77,6.77,6.77,0.0,6.4598,6.4598,6.4598,6.4598,0.0
2017-07-20 13:55:00,6.77,6.77,6.76,6.76,6570.0,6.4598,6.4598,6.4503,6.4503,6570.0
2017-07-20 14:00:00,6.76,6.76,6.75,6.75,7290.0,6.4503,6.4503,6.4407,6.4407,7290.0
2017-07-20 14:05:00,6.75,6.75,6.75,6.75,0.0,6.4407,6.4407,6.4407,6.4407,0.0
2017-07-20 14:10:00,6.75,6.75,6.75,6.75,50085.0,6.4407,6.4407,6.4407,6.4407,50085.0
2017-07-20 14:15:00,6.74,6.74,6.74,6.74,5280.0,6.4312,6.4312,6.4312,6.4312,5280.0
2017-07-20 14:20:00,6.74,6.74,6.74,6.74,0.0,6.4312,6.4312,6.4312,6.4312,0.0
2017-07-20 14:25:00,6.76,6.76,6.76,6.76,1500.0,6.4503,6.4503,6.4503,6.4503,1500.0
2017-07-20 14:30:00,6.76,6.76,6.76,6.76,0.0,6.4503,6.4503,6.4503,6.4503,0.0
2017-07-20 14:35:00,6.76,6.76,6.72,6.72,10500.0,6.4503,6.4503,6.4121,6.4121,10500.0
2017-07-20 14:40:00,6.73,6.74,6.73,6.74,15000.0,6.4217,6.4312,6.4217,6.4312,15000.0
2017-07-20 14:45:00,6.74,6.75,6.74,6.75,3000.0,6.4312,6.4407,6.4312,6.4407,3000.0
2017-07-20 14:50:00,6.75,6.76,6.75,6.76,9015.0,6.4407,6.4503,6.4407,6.4503,9015.0
2017-07-20 14:55:00,6.76,6.76,6.76,6.76,0.0,6.4503,6.4503,6.4503,6.4503,0.0
2017-07-20 15:00:00,6.77,6.78,6.77,6.78,6000.0,6.4598,6.4694,6.4598,6.4694,6000.0
2017-07-20 15:05:00,6.78,6.79,6.78,6.79,32085.0,6.4694,6.4789,6.4694,6.4789,32085.0
2017-07-20 15:10:00,6.79,6.79,6.79,6.79,1500.0,6.4789,6.4789,6.4789,6.4789,1500.0
2017-07-20 15:15:00,6.78,6.78,6.78,6.78,3000.0,6.4694,6.4694,6.4694,6.4694,3000.0
2017-07-20 15:20:00,6.78,6.79,6.78,6.79,4500.0,6.4694,6.4789,6.4694,6.4789,4500.0
2017-07-20 15:25:00,6.78,6.78,6.78,6.78,6000.0,6.4694,6.4694,6.4694,6.4694,6000.0
2017-07-20 15:30:00,6.78,6.78,6.77,6.77,10500.0,6.4694,6.4694,6.4598,6.4598,10500.0
2017-07-20 15:35:00,6.77,6.77,6.77,6.77,1500.0,6.4598,6.4598,6.4598,6.4598,1500.0
2017-07-20 15:40:00,6.77,6.77,6.77,6.77,4755.0,6.4598,6.4598,6.4598,6.4598,4755.0
2017-07-20 15:45:00,6.77,6.77,6.76,6.76,6000.0,6.4598,6.4598,6.4503,6.4503,6000.0
2017-07-20 15:50:00,6.76,6.77,6.75,6.75,19545.0,6.4503,6.4598,6.4407,6.4407,19545.0
2017-07-20 15:55:00,6.75,6.77,6.75,6.77,38340.0,6.4407,6.4598,6.4407,6.4598,38340.0
2017-07-21 09:30:00,6.61,6.61,6.51,6.53,126570.0,6.3071,6.3071,6.2117,6.2308,126570.0
2017-07-21 09:35:00,6.53,6.55,6.52,6.52,44250.0,6.2308,6.2499,6.2213,6.2213,44250.0
2017-07-21 09:40:00,6.54,6.58,6.54,6.58,18015.0,6.2404,6.2785,6.2404,6.2785,18015.0
2017-07-21 09:45:00,6.58,6.58,6.53,6.53,51000.0,6.2785,6.2785,6.2308,6.2308,51000.0
2017-07-21 09:50:00,6.53,6.53,6.5,6.53,104550.0,6.2308,6.2308,6.2022,6.2308,104550.0
2017-07-21 09:55:00,6.51,6.53,6.5,6.51,56610.0,6.2117,6.2308,6.2022,6.2117,56610.0
2017-07-21 10:00:00,6.52,6.55,6.51,6.55,84345.0,6.2213,6.2499,6.2117,6.2499,84345.0
2017-07-21 10:05:00,6.56,6.56,6.53,6.53,13185.0,6.2594,6.2594,6.2308,6.2308,13185.0
2017-07-21 10:10:00,6.53,6.57,6.53,6.57,34905.0,6.2308,6.269,6.2308,6.269,34905.0
2017-07-21 10:15:00,6.57,6.57,6.53,6.53,22500.0,6.269,6.269,6.2308,6.2308,22500.0
2017-07-21 10:20:00,6.54,6.55,6.54,6.55,3000.0,6.2404,6.2499,6.2404,6.2499,3000.0
2017-07-21 10:25:00,6.51,6.56,6.51,6.54,8700.0,6.2117,6.2594,6.2117,6.2404,8700.0
2017-07-21 10:30:00,6.58,6.58,6.58,6.58,3750.0,6.2785,6.2785,6.2785,6.2785,3750.0
2017-07-21 10:35:00,6.58,6.59,6.58,6.58,23775.0,6.2785,6.2881,6.2785,6.2785,23775.0
2017-07-21 10:40:00,6.58,6.58,6.57,6.57,28500.0,6.2785,6.2785,6.269,6.269,28500.0
2017-07-21 10:45:00,6.58,6.58,6.57,6.57,22620.0,6.2785,6.2785,6.269,6.269,22620.0
2017-07-21 10:50:00,6.57,6.57,6.55,6.56,26970.0,6.269,6.269,6.2499,6.2594,26970.0
2017-07-21 10:55:00,6.54,6.54,6.54,6.54,15945.0,6.2404,6.2404,6.2404,6.2404,15945.0
2017-07-21 11:00:00,6.54,6.55,6.52,6.52,7500.0,6.2404,6.2499,6.2213,6.2213,7500.0
2017-07-21 11:05:00,6.5,6.5,6.5,6.5,4500.0,6.2022,6.2022,6.2022,6.2022,4500.0
2017-07-21 11:10:00,6.5,6.5,6.5,6.5,0.0,6.2022,6.2022,6.2022,6.2022,0.0
2017-07-21 11:15:00,6.55,6.55,6.55,6.55,21675.0,6.2499,6.2499,6.2499,6.2499,21675.0
2017-07-21 11:20:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-07-21 11:25:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-07-21 11:30:00,6.56,6.56,6.56,6.56,1500.0,6.2594,6.2594,6.2594,6.2594,1500.0
2017-07-21 11:35:00,6.56,6.56,6.56,6.56,13590.0,6.2594,6.2594,6.2594,6.2594,13590.0
2017-07-21 11:40:00,6.56,6.57,6.56,6.57,12000.0,6.2594,6.269,6.2594,6.269,12000.0
2017-07-21 11:45:00,6.55,6.55,6.55,6.55,1500.0,6.2499,6.2499,6.2499,6.2499,1500.0
2017-07-21 11:50:00,6.56,6.56,6.56,6.56,15000.0,6.2594,6.2594,6.2594,6.2594,15000.0
2017-07-21 11:55:00,6.56,6.56,6.56,6.56,1500.0,6.2594,6.2594,6.2594,6.2594,1500.0
2017-07-21 12:00:00,6.56,6.56,6.56,6.56,0.0,6.2594,6.2594,6.2594,6.2594,0.0
2017-07-21 12:05:00,6.56,6.56,6.56,6.56,0.0,6.2594,6.2594,6.2594,6.2594,0.0
2017-07-21 12:10:00,6.57,6.57,6.57,6.57,1500.0,6.269,6.269,6.269,6.269,1500.0
2017-07-21 12:15:00,6.57,6.57,6.57,6.57,0.0,6.269,6.269,6.269,6.269,0.0
2017-07-21 12:20:00,6.57,6.57,6.57,6.57,0.0,6.269,6.269,6.269,6.269,0.0
2017-07-21 12:25:00,6.57,6.57,6.57,6.57,0.0,6.269,6.269,6.269,6.269,0.0
2017-07-21 12:30:00,6.58,6.59,6.58,6.59,22425.0,6.2785,6.2881,6.2785,6.2881,22425.0
2017-07-21 12:35:00,6.59,6.59,6.58,6.58,6000.0,6.2881,6.2881,6.2785,6.2785,6000.0
2017-07-21 12:40:00,6.58,6.58,6.58,6.58,1500.0,6.2785,6.2785,6.2785,6.2785,1500.0
2017-07-21 12:45:00,6.58,6.58,6.58,6.58,0.0,6.2785,6.2785,6.2785,6.2785,0.0
2017-07-21 12:50:00,6.58,6.58,6.58,6.58,0.0,6.2785,6.2785,6.2785,6.2785,0.0
2017-07-21 12:55:00,6.58,6.58,6.58,6.58,0.0,6.2785,6.2785,6.2785,6.2785,0.0
2017-07-21 13:00:00,6.58,6.58,6.58,6.58,0.0,6.2785,6.2785,6.2785,6.2785,0.0
2017-07-21 13:05:00,6.59,6.61,6.59,6.61,21000.0,6.2881,6.3071,6.2881,6.3071,21000.0
2017-07-21 13:10:00,6.61,6.61,6.61,6.61,21000.0,6.3071,6.3071,6.3071,6.3071,21000.0
2017-07-21 13:15:00,6.6,6.6,6.59,6.6,7440.0,6.2976,6.2976,6.2881,6.2976,7440.0
2017-07-21 13:20:00,6.6,6.6,6.6,6.6,1500.0,6.2976,6.2976,6.2976,6.2976,1500.0
2017-07-21 13:25:00,6.6,6.6,6.6,6.6,0.0,6.2976,6.2976,6.2976,6.2976,0.0
2017-07-21 13:30:00,6.6,6.6,6.6,6.6,0.0,6.2976,6.2976,6.2976,6.2976,0.0
2017-07-21 13:35:00,6.58,6.58,6.58,6.58,1500.0,6.2785,6.2785,6.2785,6.2785,1500.0
2017-07-21 13:40:00,6.58,6.58,6.58,6.58,0.0,6.2785,6.2785,6.2785,6.2785,0.0
2017-07-21 13:45:00,6.58,6.58,6.58,6.58,0.0,6.2785,6.2785,6.2785,6.2785,0.0
2017-07-21 13:50:00,6.58,6.58,6.58,6.58,8970.0,6.2785,6.2785,6.2785,6.2785,8970.0
2017-07-21 13:55:00,6.58,6.58,6.58,6.58,3750.0,6.2785,6.2785,6.2785,6.2785,3750.0
2017-07-21 14:00:00,6.58,6.58,6.58,6.58,1500.0,6.2785,6.2785,6.2785,6.2785,1500.0
2017-07-21 14:05:00,6.58,6.58,6.58,6.58,1500.0,6.2785,6.2785,6.2785,6.2785,1500.0
2017-07-21 14:10:00,6.58,6.58,6.58,6.58,0.0,6.2785,6.2785,6.2785,6.2785,0.0
2017-07-21 14:15:00,6.58,6.58,6.57,6.57,9000.0,6.2785,6.2785,6.269,6.269,9000.0
2017-07-21 14:20:00,6.57,6.57,6.57,6.57,1500.0,6.269,6.269,6.269,6.269,1500.0
2017-07-21 14:25:00,6.58,6.59,6.58,6.59,4500.0,6.2785,6.2881,6.2785,6.2881,4500.0
2017-07-21 14:30:00,6.59,6.59,6.58,6.59,24000.0,6.2881,6.2881,6.2785,6.2881,24000.0
2017-07-21 14:35:00,6.6,6.6,6.6,6.6,4500.0,6.2976,6.2976,6.2976,6.2976,4500.0
2017-07-21 14:40:00,6.6,6.6,6.6,6.6,0.0,6.2976,6.2976,6.2976,6.2976,0.0
2017-07-21 14:45:00,6.59,6.59,6.59,6.59,3000.0,6.2881,6.2881,6.2881,6.2881,3000.0
2017-07-21 14:50:00,6.59,6.59,6.59,6.59,3000.0,6.2881,6.2881,6.2881,6.2881,3000.0
2017-07-21 14:55:00,6.59,6.59,6.59,6.59,0.0,6.2881,6.2881,6.2881,6.2881,0.0
2017-07-21 15:00:00,6.59,6.6,6.59,6.6,8265.0,6.2881,6.2976,6.2881,6.2976,8265.0
2017-07-21 15:05:00,6.6,6.6,6.6,6.6,0.0,6.2976,6.2976,6.2976,6.2976,0.0
2017-07-21 15:10:00,6.6,6.6,6.6,6.6,0.0,6.2976,6.2976,6.2976,6.2976,0.0
2017-07-21 15:15:00,6.59,6.59,6.58,6.58,9000.0,6.2881,6.2881,6.2785,6.2785,9000.0
2017-07-21 15:20:00,6.58,6.58,6.58,6.58,4350.0,6.2785,6.2785,6.2785,6.2785,4350.0
2017-07-21 15:25:00,6.59,6.59,6.59,6.59,9480.0,6.2881,6.2881,6.2881,6.2881,9480.0
2017-07-21 15:30:00,6.59,6.59,6.59,6.59,0.0,6.2881,6.2881,6.2881,6.2881,0.0
2017-07-21 15:35:00,6.61,6.61,6.61,6.61,20550.0,6.3071,6.3071,6.3071,6.3071,20550.0
2017-07-21 15:40:00,6.6,6.6,6.59,6.59,4845.0,6.2976,6.2976,6.2881,6.2881,4845.0
2017-07-21 15:45:00,6.6,6.6,6.59,6.59,13500.0,6.2976,6.2976,6.2881,6.2881,13500.0
2017-07-21 15:50:00,6.59,6.6,6.59,6.6,36405.0,6.2881,6.2976,6.2881,6.2976,36405.0
2017-07-21 15:55:00,6.59,6.6,6.59,6.6,65460.0,6.2881,6.2976,6.2881,6.2976,65460.0
2017-07-24 09:30:00,6.61,6.61,6.57,6.61,118590.0,6.3071,6.3071,6.269,6.3071,118590.0
2017-07-24 09:35:00,6.6,6.61,6.57,6.57,40500.0,6.2976,6.3071,6.269,6.269,40500.0
2017-07-24 09:40:00,6.58,6.6,6.58,6.6,20925.0,6.2785,6.2976,6.2785,6.2976,20925.0
2017-07-24 09:45:00,6.6,6.6,6.59,6.59,92400.0,6.2976,6.2976,6.2881,6.2881,92400.0
2017-07-24 09:50:00,6.58,6.61,6.58,6.61,70110.0,6.2785,6.3071,6.2785,6.3071,70110.0
2017-07-24 09:55:00,6.6,6.6,6.59,6.59,4500.0,6.2976,6.2976,6.2881,6.2881,4500.0
2017-07-24 10:00:00,6.59,6.6,6.58,6.58,13230.0,6.2881,6.2976,6.2785,6.2785,13230.0
2017-07-24 10:05:00,6.59,6.59,6.57,6.58,137250.0,6.2881,6.2881,6.269,6.2785,137250.0
2017-07-24 10:10:00,6.58,6.59,6.58,6.59,48930.0,6.2785,6.2881,6.2785,6.2881,48930.0
2017-07-24 10:15:00,6.57,6.58,6.57,6.57,10500.0,6.269,6.2785,6.269,6.269,10500.0
2017-07-24 10:20:00,6.57,6.58,6.57,6.58,3000.0,6.269,6.2785,6.269,6.2785,3000.0
2017-07-24 10:25:00,6.56,6.58,6.56,6.58,6000.0,6.2594,6.2785,6.2594,6.2785,6000.0
2017-07-24 10:30:00,6.56,6.57,6.56,6.57,17970.0,6.2594,6.269,6.2594,6.269,17970.0
2017-07-24 10:35:00,6.55,6.55,6.55,6.55,1500.0,6.2499,6.2499,6.2499,6.2499,1500.0
2017-07-24 10:40:00,6.56,6.56,6.56,6.56,1500.0,6.2594,6.2594,6.2594,6.2594,1500.0
2017-07-24 10:45:00,6.56,6.56,6.55,6.55,61620.0,6.2594,6.2594,6.2499,6.2499,61620.0
2017-07-24 10:50:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-07-24 10:55:00,6.54,6.54,6.53,6.54,19500.0,6.2404,6.2404,6.2308,6.2404,19500.0
2017-07-24 11:00:00,6.54,6.54,6.51,6.51,30750.0,6.2404,6.2404,6.2117,6.2117,30750.0
2017-07-24 11:05:00,6.51,6.53,6.51,6.53,10500.0,6.2117,6.2308,6.2117,6.2308,10500.0
2017-07-24 11:10:00,6.51,6.51,6.5,6.5,13500.0,6.2117,6.2117,6.2022,6.2022,13500.0
2017-07-24 11:15:00,6.51,6.51,6.51,6.51,4500.0,6.2117,6.2117,6.2117,6.2117,4500.0
2017-07-24 11:20:00,6.51,6.51,6.5,6.51,40500.0,6.2117,6.2117,6.2022,6.2117,40500.0
2017-07-24 11:25:00,6.51,6.51,6.51,6.51,13755.0,6.2117,6.2117,6.2117,6.2117,13755.0
2017-07-24 11:30:00,6.51,6.53,6.51,6.52,12705.0,6.2117,6.2308,6.2117,6.2213,12705.0
2017-07-24 11:35:00,6.53,6.53,6.53,6.53,15000.0,6.2308,6.2308,6.2308,6.2308,15000.0
2017-07-24 11:40:00,6.54,6.54,6.53,6.53,16500.0,6.2404,6.2404,6.2308,6.2308,16500.0
2017-07-24 11:45:00,6.53,6.53,6.53,6.53,15000.0,6.2308,6.2308,6.2308,6.2308,15000.0
2017-07-24 11:50:00,6.52,6.52,6.52,6.52,1500.0,6.2213,6.2213,6.2213,6.2213,1500.0
2017-07-24 11:55:00,6.51,6.51,6.51,6.51,4425.0,6.2117,6.2117,6.2117,6.2117,4425.0
2017-07-24 12:00:00,6.51,6.51,6.51,6.51,0.0,6.2117,6.2117,6.2117,6.2117,0.0
2017-07-24 12:05:00,6.53,6.53,6.53,6.53,4755.0,6.2308,6.2308,6.2308,6.2308,4755.0
2017-07-24 12:10:00,6.54,6.54,6.54,6.54,4650.0,6.2404,6.2404,6.2404,6.2404,4650.0
2017-07-24 12:15:00,6.53,6.55,6.53,6.55,33000.0,6.2308,6.2499,6.2308,6.2499,33000.0
2017-07-24 12:20:00,6.54,6.54,6.54,6.54,1500.0,6.2404,6.2404,6.2404,6.2404,1500.0
2017-07-24 12:25:00,6.55,6.55,6.55,6.55,3750.0,6.2499,6.2499,6.2499,6.2499,3750.0
2017-07-24 12:30:00,6.55,6.55,6.55,6.55,12000.0,6.2499,6.2499,6.2499,6.2499,12000.0
2017-07-24 12:35:00,6.55,6.55,6.55,6.55,4500.0,6.2499,6.2499,6.2499,6.2499,4500.0
2017-07-24 12:40:00,6.55,6.55,6.55,6.55,3000.0,6.2499,6.2499,6.2499,6.2499,3000.0
2017-07-24 12:45:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-07-24 12:50:00,6.55,6.55,6.55,6.55,1560.0,6.2499,6.2499,6.2499,6.2499,1560.0
2017-07-24 12:55:00,6.56,6.56,6.56,6.56,4410.0,6.2594,6.2594,6.2594,6.2594,4410.0
2017-07-24 13:00:00,6.56,6.56,6.56,6.56,0.0,6.2594,6.2594,6.2594,6.2594,0.0
2017-07-24 13:05:00,6.56,6.56,6.56,6.56,4500.0,6.2594,6.2594,6.2594,6.2594,4500.0
2017-07-24 13:10:00,6.56,6.56,6.56,6.56,0.0,6.2594,6.2594,6.2594,6.2594,0.0
2017-07-24 13:15:00,6.55,6.55,6.55,6.55,1500.0,6.2499,6.2499,6.2499,6.2499,1500.0
2017-07-24 13:20:00,6.55,6.55,6.55,6.55,1500.0,6.2499,6.2499,6.2499,6.2499,1500.0
2017-07-24 13:25:00,6.55,6.55,6.55,6.55,1500.0,6.2499,6.2499,6.2499,6.2499,1500.0
2017-07-24 13:30:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-07-24 13:35:00,6.54,6.54,6.53,6.53,4500.0,6.2404,6.2404,6.2308,6.2308,4500.0
2017-07-24 13:40:00,6.53,6.53,6.53,6.53,0.0,6.2308,6.2308,6.2308,6.2308,0.0
2017-07-24 13:45:00,6.53,6.53,6.53,6.53,1500.0,6.2308,6.2308,6.2308,6.2308,1500.0
2017-07-24 13:50:00,6.53,6.53,6.53,6.53,0.0,6.2308,6.2308,6.2308,6.2308,0.0
2017-07-24 13:55:00,6.53,6.53,6.53,6.53,0.0,6.2308,6.2308,6.2308,6.2308,0.0
2017-07-24 14:00:00,6.52,6.52,6.52,6.52,1500.0,6.2213,6.2213,6.2213,6.2213,1500.0
2017-07-24 14:05:00,6.53,6.53,6.52,6.53,9000.0,6.2308,6.2308,6.2213,6.2308,9000.0
2017-07-24 14:10:00,6.53,6.53,6.53,6.53,3000.0,6.2308,6.2308,6.2308,6.2308,3000.0
2017-07-24 14:15:00,6.53,6.53,6.53,6.53,2250.0,6.2308,6.2308,6.2308,6.2308,2250.0
2017-07-24 14:20:00,6.54,6.54,6.53,6.53,3000.0,6.2404,6.2404,6.2308,6.2308,3000.0
2017-07-24 14:25:00,6.53,6.53,6.53,6.53,0.0,6.2308,6.2308,6.2308,6.2308,0.0
2017-07-24 14:30:00,6.53,6.53,6.53,6.53,0.0,6.2308,6.2308,6.2308,6.2308,0.0
2017-07-24 14:35:00,6.53,6.53,6.53,6.53,7500.0,6.2308,6.2308,6.2308,6.2308,7500.0
2017-07-24 14:40:00,6.53,6.53,6.53,6.53,1500.0,6.2308,6.2308,6.2308,6.2308,1500.0
2017-07-24 14:45:00,6.53,6.53,6.53,6.53,6750.0,6.2308,6.2308,6.2308,6.2308,6750.0
2017-07-24 14:50:00,6.53,6.53,6.52,6.52,6795.0,6.2308,6.2308,6.2213,6.2213,6795.0
2017-07-24 14:55:00,6.52,6.52,6.52,6.52,5700.0,6.2213,6.2213,6.2213,6.2213,5700.0
2017-07-24 15:00:00,6.52,6.52,6.52,6.52,4500.0,6.2213,6.2213,6.2213,6.2213,4500.0
2017-07-24 15:05:00,6.52,6.52,6.52,6.52,16050.0,6.2213,6.2213,6.2213,6.2213,16050.0
2017-07-24 15:10:00,6.53,6.53,6.53,6.53,4875.0,6.2308,6.2308,6.2308,6.2308,4875.0
2017-07-24 15:15:00,6.54,6.54,6.54,6.54,3000.0,6.2404,6.2404,6.2404,6.2404,3000.0
2017-07-24 15:20:00,6.53,6.53,6.53,6.53,1500.0,6.2308,6.2308,6.2308,6.2308,1500.0
2017-07-24 15:25:00,6.53,6.53,6.53,6.53,0.0,6.2308,6.2308,6.2308,6.2308,0.0
2017-07-24 15:30:00,6.53,6.53,6.53,6.53,3000.0,6.2308,6.2308,6.2308,6.2308,3000.0
2017-07-24 15:35:00,6.54,6.54,6.53,6.53,4500.0,6.2404,6.2404,6.2308,6.2308,4500.0
2017-07-24 15:40:00,6.54,6.54,6.53,6.53,67350.0,6.2404,6.2404,6.2308,6.2308,67350.0
2017-07-24 15:45:00,6.53,6.53,6.53,6.53,1500.0,6.2308,6.2308,6.2308,6.2308,1500.0
2017-07-24 15:50:00,6.54,6.54,6.51,6.52,25695.0,6.2404,6.2404,6.2117,6.2213,25695.0
2017-07-24 15:55:00,6.52,6.52,6.52,6.52,25620.0,6.2213,6.2213,6.2213,6.2213,25620.0
2017-07-25 09:30:00,6.5,6.5,6.44,6.44,153210.0,6.2022,6.2022,6.1449,6.1449,153210.0
2017-07-25 09:35:00,6.43,6.43,6.32,6.37,137895.0,6.1354,6.1354,6.0304,6.0781,137895.0
2017-07-25 09:40:00,6.39,6.39,6.36,6.38,13500.0,6.0972,6.0972,6.0686,6.0877,13500.0
2017-07-25 09:45:00,6.36,6.38,6.35,6.38,45000.0,6.0686,6.0877,6.0591,6.0877,45000.0
2017-07-25 09:50:00,6.4,6.41,6.4,6.4,10500.0,6.1068,6.1163,6.1068,6.1068,10500.0
2017-07-25 09:55:00,6.4,6.45,6.4,6.45,16500.0,6.1068,6.1545,6.1068,6.1545,16500.0
2017-07-25 10:00:00,6.47,6.47,6.46,6.46,7500.0,6.1736,6.1736,6.164,6.164,7500.0
2017-07-25 10:05:00,6.46,6.46,6.45,6.45,13500.0,6.164,6.164,6.1545,6.1545,13500.0
2017-07-25 10:10:00,6.45,6.48,6.45,6.48,40350.0,6.1545,6.1831,6.1545,6.1831,40350.0
2017-07-25 10:15:00,6.51,6.51,6.51,6.51,4500.0,6.2117,6.2117,6.2117,6.2117,4500.0
2017-07-25 10:20:00,6.52,6.52,6.52,6.52,1500.0,6.2213,6.2213,6.2213,6.2213,1500.0
2017-07-25 10:25:00,6.52,6.52,6.52,6.52,6000.0,6.2213,6.2213,6.2213,6.2213,6000.0
2017-07-25 10:30:00,6.51,6.51,6.49,6.49,3000.0,6.2117,6.2117,6.1926,6.1926,3000.0
2017-07-25 10:35:00,6.48,6.48,6.48,6.48,9555.0,6.1831,6.1831,6.1831,6.1831,9555.0
2017-07-25 10:40:00,6.5,6.5,6.5,6.5,1500.0,6.2022,6.2022,6.2022,6.2022,1500.0
2017-07-25 10:45:00,6.48,6.48,6.48,6.48,36000.0,6.1831,6.1831,6.1831,6.1831,36000.0
2017-07-25 10:50:00,6.49,6.49,6.49,6.49,1500.0,6.1926,6.1926,6.1926,6.1926,1500.0
2017-07-25 10:55:00,6.49,6.49,6.49,6.49,0.0,6.1926,6.1926,6.1926,6.1926,0.0
2017-07-25 11:00:00,6.5,6.54,6.5,6.54,117750.0,6.2022,6.2404,6.2022,6.2404,117750.0
2017-07-25 11:05:00,6.53,6.53,6.53,6.53,3000.0,6.2308,6.2308,6.2308,6.2308,3000.0
2017-07-25 11:10:00,6.53,6.53,6.53,6.53,0.0,6.2308,6.2308,6.2308,6.2308,0.0
2017-07-25 11:15:00,6.53,6.53,6.53,6.53,0.0,6.2308,6.2308,6.2308,6.2308,0.0
2017-07-25 11:20:00,6.52,6.52,6.52,6.52,4500.0,6.2213,6.2213,6.2213,6.2213,4500.0
2017-07-25 11:25:00,6.52,6.52,6.52,6.52,1500.0,6.2213,6.2213,6.2213,6.2213,1500.0
2017-07-25 11:30:00,6.52,6.52,6.52,6.52,0.0,6.2213,6.2213,6.2213,6.2213,0.0
2017-07-25 11:35:00,6.5,6.5,6.5,6.5,1500.0,6.2022,6.2022,6.2022,6.2022,1500.0
2017-07-25 11:40:00,6.51,6.51,6.5,6.51,16440.0,6.2117,6.2117,6.2022,6.2117,16440.0
2017-07-25 11:45:00,6.51,6.51,6.51,6.51,0.0,6.2117,6.2117,6.2117,6.2117,0.0
2017-07-25 11:50:00,6.52,6.52,6.52,6.52,1500.0,6.2213,6.2213,6.2213,6.2213,1500.0
2017-07-25 11:55:00,6.53,6.53,6.53,6.53,1500.0,6.2308,6.2308,6.2308,6.2308,1500.0
2017-07-25 12:00:00,6.54,6.54,6.54,6.54,3015.0,6.2404,6.2404,6.2404,6.2404,3015.0
2017-07-25 12:05:00,6.55,6.55,6.54,6.54,11250.0,6.2499,6.2499,6.2404,6.2404,11250.0
2017-07-25 12:10:00,6.53,6.53,6.53,6.53,1920.0,6.2308,6.2308,6.2308,6.2308,1920.0
2017-07-25 12:15:00,6.53,6.53,6.53,6.53,4065.0,6.2308,6.2308,6.2308,6.2308,4065.0
2017-07-25 12:20:00,6.53,6.53,6.53,6.53,7830.0,6.2308,6.2308,6.2308,6.2308,7830.0
2017-07-25 12:25:00,6.53,6.53,6.53,6.53,0.0,6.2308,6.2308,6.2308,6.2308,0.0
2017-07-25 12:30:00,6.53,6.53,6.53,6.53,0.0,6.2308,6.2308,6.2308,6.2308,0.0
2017-07-25 12:35:00,6.53,6.53,6.53,6.53,2235.0,6.2308,6.2308,6.2308,6.2308,2235.0
2017-07-25 12:40:00,6.53,6.53,6.53,6.53,1500.0,6.2308,6.2308,6.2308,6.2308,1500.0
2017-07-25 12:45:00,6.53,6.53,6.53,6.53,0.0,6.2308,6.2308,6.2308,6.2308,0.0
2017-07-25 12:50:00,6.55,6.55,6.54,6.54,4500.0,6.2499,6.2499,6.2404,6.2404,4500.0
2017-07-25 12:55:00,6.54,6.54,6.54,6.54,1500.0,6.2404,6.2404,6.2404,6.2404,1500.0
2017-07-25 13:00:00,6.54,6.54,6.54,6.54,0.0,6.2404,6.2404,6.2404,6.2404,0.0
2017-07-25 13:05:00,6.54,6.54,6.54,6.54,0.0,6.2404,6.2404,6.2404,6.2404,0.0
2017-07-25 13:10:00,6.55,6.55,6.55,6.55,1500.0,6.2499,6.2499,6.2499,6.2499,1500.0
2017-07-25 13:15:00,6.56,6.56,6.55,6.55,4500.0,6.2594,6.2594,6.2499,6.2499,4500.0
2017-07-25 13:20:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-07-25 13:25:00,6.55,6.55,6.55,6.55,3000.0,6.2499,6.2499,6.2499,6.2499,3000.0
2017-07-25 13:30:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-07-25 13:35:00,6.56,6.56,6.56,6.56,3000.0,6.2594,6.2594,6.2594,6.2594,3000.0
2017-07-25 13:40:00,6.56,6.56,6.56,6.56,0.0,6.2594,6.2594,6.2594,6.2594,0.0
2017-07-25 13:45:00,6.56,6.56,6.56,6.56,3000.0,6.2594,6.2594,6.2594,6.2594,3000.0
2017-07-25 13:50:00,6.56,6.56,6.56,6.56,0.0,6.2594,6.2594,6.2594,6.2594,0.0
2017-07-25 13:55:00,6.56,6.56,6.55,6.55,4500.0,6.2594,6.2594,6.2499,6.2499,4500.0
2017-07-25 14:00:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-07-25 14:05:00,6.56,6.56,6.56,6.56,1500.0,6.2594,6.2594,6.2594,6.2594,1500.0
2017-07-25 14:10:00,6.56,6.56,6.56,6.56,0.0,6.2594,6.2594,6.2594,6.2594,0.0
2017-07-25 14:15:00,6.54,6.55,6.54,6.55,4500.0,6.2404,6.2499,6.2404,6.2499,4500.0
2017-07-25 14:20:00,6.53,6.53,6.53,6.53,10680.0,6.2308,6.2308,6.2308,6.2308,10680.0
2017-07-25 14:25:00,6.53,6.53,6.53,6.53,7500.0,6.2308,6.2308,6.2308,6.2308,7500.0
2017-07-25 14:30:00,6.52,6.52,6.52,6.52,1500.0,6.2213,6.2213,6.2213,6.2213,1500.0
2017-07-25 14:35:00,6.52,6.52,6.52,6.52,4500.0,6.2213,6.2213,6.2213,6.2213,4500.0
2017-07-25 14:40:00,6.52,6.52,6.52,6.52,9000.0,6.2213,6.2213,6.2213,6.2213,9000.0
2017-07-25 14:45:00,6.51,6.52,6.51,6.52,49170.0,6.2117,6.2213,6.2117,6.2213,49170.0
2017-07-25 14:50:00,6.51,6.51,6.51,6.51,4500.0,6.2117,6.2117,6.2117,6.2117,4500.0
2017-07-25 14:55:00,6.51,6.51,6.5,6.5,6750.0,6.2117,6.2117,6.2022,6.2022,6750.0
2017-07-25 15:00:00,6.51,6.51,6.51,6.51,1500.0,6.2117,6.2117,6.2117,6.2117,1500.0
2017-07-25 15:05:00,6.51,6.51,6.51,6.51,0.0,6.2117,6.2117,6.2117,6.2117,0.0
2017-07-25 15:10:00,6.51,6.52,6.51,6.52,3000.0,6.2117,6.2213,6.2117,6.2213,3000.0
2017-07-25 15:15:00,6.51,6.51,6.51,6.51,10500.0,6.2117,6.2117,6.2117,6.2117,10500.0
2017-07-25 15:20:00,6.5,6.5,6.49,6.49,9750.0,6.2022,6.2022,6.1926,6.1926,9750.0
2017-07-25 15:25:00,6.49,6.49,6.49,6.49,0.0,6.1926,6.1926,6.1926,6.1926,0.0
2017-07-25 15:30:00,6.5,6.51,6.5,6.51,4770.0,6.2022,6.2117,6.2022,6.2117,4770.0
2017-07-25 15:35:00,6.51,6.51,6.49,6.49,18675.0,6.2117,6.2117,6.1926,6.1926,18675.0
2017-07-25 15:40:00,6.5,6.5,6.49,6.49,39450.0,6.2022,6.2022,6.1926,6.1926,39450.0
2017-07-25 15:45:00,6.49,6.5,6.49,6.5,39450.0,6.1926,6.2022,6.1926,6.2022,39450.0
2017-07-25 15:50:00,6.49,6.5,6.49,6.5,17100.0,6.1926,6.2022,6.1926,6.2022,17100.0
2017-07-25 15:55:00,6.5,6.52,6.5,6.52,37755.0,6.2022,6.2213,6.2022,6.2213,37755.0
2017-07-26 09:30:00,6.67,6.73,6.67,6.73,338805.0,6.3644,6.4217,6.3644,6.4217,338805.0
2017-07-26 09:35:00,6.75,6.81,6.75,6.81,341400.0,6.4407,6.498,6.4407,6.498,341400.0
2017-07-26 09:40:00,6.81,6.81,6.77,6.77,24000.0,6.498,6.498,6.4598,6.4598,24000.0
2017-07-26 09:45:00,6.78,6.8,6.78,6.8,66345.0,6.4694,6.4884,6.4694,6.4884,66345.0
2017-07-26 09:50:00,6.8,6.8,6.76,6.76,30900.0,6.4884,6.4884,6.4503,6.4503,30900.0
2017-07-26 09:55:00,6.75,6.75,6.73,6.75,13500.0,6.4407,6.4407,6.4217,6.4407,13500.0
2017-07-26 10:00:00,6.77,6.78,6.76,6.76,30225.0,6.4598,6.4694,6.4503,6.4503,30225.0
2017-07-26 10:05:00,6.77,6.78,6.76,6.78,12990.0,6.4598,6.4694,6.4503,6.4694,12990.0
2017-07-26 10:10:00,6.78,6.78,6.78,6.78,3000.0,6.4694,6.4694,6.4694,6.4694,3000.0
2017-07-26 10:15:00,6.77,6.77,6.76,6.76,22500.0,6.4598,6.4598,6.4503,6.4503,22500.0
2017-07-26 10:20:00,6.78,6.81,6.78,6.8,24555.0,6.4694,6.498,6.4694,6.4884,24555.0
2017-07-26 10:25:00,6.81,6.81,6.78,6.78,40650.0,6.498,6.498,6.4694,6.4694,40650.0
2017-07-26 10:30:00,6.78,6.79,6.77,6.79,12000.0,6.4694,6.4789,6.4598,6.4789,12000.0
2017-07-26 10:35:00,6.79,6.79,6.79,6.79,6450.0,6.4789,6.4789,6.4789,6.4789,6450.0
2017-07-26 10:40:00,6.78,6.78,6.78,6.78,1500.0,6.4694,6.4694,6.4694,6.4694,1500.0
2017-07-26 10:45:00,6.77,6.77,6.75,6.76,7515.0,6.4598,6.4598,6.4407,6.4503,7515.0
2017-07-26 10:50:00,6.76,6.76,6.74,6.74,24300.0,6.4503,6.4503,6.4312,6.4312,24300.0
2017-07-26 10:55:00,6.73,6.74,6.73,6.73,9000.0,6.4217,6.4312,6.4217,6.4217,9000.0
2017-07-26 11:00:00,6.75,6.75,6.75,6.75,1500.0,6.4407,6.4407,6.4407,6.4407,1500.0
2017-07-26 11:05:00,6.74,6.74,6.73,6.74,25500.0,6.4312,6.4312,6.4217,6.4312,25500.0
2017-07-26 11:10:00,6.74,6.74,6.74,6.74,1500.0,6.4312,6.4312,6.4312,6.4312,1500.0
2017-07-26 11:15:00,6.75,6.75,6.75,6.75,1500.0,6.4407,6.4407,6.4407,6.4407,1500.0
2017-07-26 11:20:00,6.71,6.71,6.71,6.71,1500.0,6.4026,6.4026,6.4026,6.4026,1500.0
2017-07-26 11:25:00,6.71,6.71,6.71,6.71,1500.0,6.4026,6.4026,6.4026,6.4026,1500.0
2017-07-26 11:30:00,6.72,6.73,6.72,6.72,4500.0,6.4121,6.4217,6.4121,6.4121,4500.0
2017-07-26 11:35:00,6.7,6.7,6.7,6.7,9270.0,6.393,6.393,6.393,6.393,9270.0
2017-07-26 11:40:00,6.7,6.71,6.7,6.71,6000.0,6.393,6.4026,6.393,6.4026,6000.0
2017-07-26 11:45:00,6.72,6.72,6.71,6.72,10500.0,6.4121,6.4121,6.4026,6.4121,10500.0
2017-07-26 11:50:00,6.71,6.71,6.71,6.71,1500.0,6.4026,6.4026,6.4026,6.4026,1500.0
2017-07-26 11:55:00,6.71,6.71,6.71,6.71,0.0,6.4026,6.4026,6.4026,6.4026,0.0
2017-07-26 12:00:00,6.72,6.72,6.72,6.72,1500.0,6.4121,6.4121,6.4121,6.4121,1500.0
2017-07-26 12:05:00,6.71,6.71,6.71,6.71,3000.0,6.4026,6.4026,6.4026,6.4026,3000.0
2017-07-26 12:10:00,6.71,6.71,6.71,6.71,9750.0,6.4026,6.4026,6.4026,6.4026,9750.0
2017-07-26 12:15:00,6.71,6.71,6.71,6.71,0.0,6.4026,6.4026,6.4026,6.4026,0.0
2017-07-26 12:20:00,6.68,6.68,6.68,6.68,17250.0,6.3739,6.3739,6.3739,6.3739,17250.0
2017-07-26 12:25:00,6.68,6.68,6.67,6.67,15000.0,6.3739,6.3739,6.3644,6.3644,15000.0
2017-07-26 12:30:00,6.67,6.67,6.66,6.66,14130.0,6.3644,6.3644,6.3549,6.3549,14130.0
2017-07-26 12:35:00,6.65,6.65,6.64,6.65,4500.0,6.3453,6.3453,6.3358,6.3453,4500.0
2017-07-26 12:40:00,6.63,6.63,6.63,6.63,1500.0,6.3262,6.3262,6.3262,6.3262,1500.0
2017-07-26 12:45:00,6.64,6.64,6.64,6.64,1500.0,6.3358,6.3358,6.3358,6.3358,1500.0
2017-07-26 12:50:00,6.65,6.65,6.65,6.65,4500.0,6.3453,6.3453,6.3453,6.3453,4500.0
2017-07-26 12:55:00,6.63,6.63,6.63,6.63,9045.0,6.3262,6.3262,6.3262,6.3262,9045.0
2017-07-26 13:00:00,6.62,6.63,6.62,6.62,20865.0,6.3167,6.3262,6.3167,6.3167,20865.0
2017-07-26 13:05:00,6.63,6.63,6.63,6.63,1500.0,6.3262,6.3262,6.3262,6.3262,1500.0
2017-07-26 13:10:00,6.63,6.63,6.63,6.63,13455.0,6.3262,6.3262,6.3262,6.3262,13455.0
2017-07-26 13:15:00,6.63,6.63,6.63,6.63,0.0,6.3262,6.3262,6.3262,6.3262,0.0
2017-07-26 13:20:00,6.66,6.67,6.66,6.66,9000.0,6.3549,6.3644,6.3549,6.3549,9000.0
2017-07-26 13:25:00,6.66,6.66,6.66,6.66,0.0,6.3549,6.3549,6.3549,6.3549,0.0
2017-07-26 13:30:00,6.67,6.67,6.67,6.67,1500.0,6.3644,6.3644,6.3644,6.3644,1500.0
2017-07-26 13:35:00,6.67,6.67,6.67,6.67,0.0,6.3644,6.3644,6.3644,6.3644,0.0
2017-07-26 13:40:00,6.67,6.67,6.67,6.67,3360.0,6.3644,6.3644,6.3644,6.3644,3360.0
2017-07-26 13:45:00,6.68,6.68,6.68,6.68,1950.0,6.3739,6.3739,6.3739,6.3739,1950.0
2017-07-26 13:50:00,6.67,6.67,6.67,6.67,3000.0,6.3644,6.3644,6.3644,6.3644,3000.0
2017-07-26 13:55:00,6.67,6.67,6.65,6.65,13935.0,6.3644,6.3644,6.3453,6.3453,13935.0
2017-07-26 14:00:00,6.66,6.69,6.66,6.69,16365.0,6.3549,6.3835,6.3549,6.3835,16365.0
2017-07-26 14:05:00,6.69,6.69,6.69,6.69,4200.0,6.3835,6.3835,6.3835,6.3835,4200.0
2017-07-26 14:10:00,6.69,6.69,6.69,6.69,1500.0,6.3835,6.3835,6.3835,6.3835,1500.0
2017-07-26 14:15:00,6.69,6.69,6.69,6.69,1500.0,6.3835,6.3835,6.3835,6.3835,1500.0
2017-07-26 14:20:00,6.69,6.69,6.69,6.69,0.0,6.3835,6.3835,6.3835,6.3835,0.0
2017-07-26 14:25:00,6.7,6.7,6.7,6.7,3000.0,6.393,6.393,6.393,6.393,3000.0
2017-07-26 14:30:00,6.68,6.68,6.68,6.68,4125.0,6.3739,6.3739,6.3739,6.3739,4125.0
2017-07-26 14:35:00,6.67,6.68,6.66,6.68,15045.0,6.3644,6.3739,6.3549,6.3739,15045.0
2017-07-26 14:40:00,6.68,6.68,6.68,6.68,0.0,6.3739,6.3739,6.3739,6.3739,0.0
2017-07-26 14:45:00,6.67,6.69,6.67,6.69,19320.0,6.3644,6.3835,6.3644,6.3835,19320.0
2017-07-26 14:50:00,6.69,6.7,6.69,6.7,7650.0,6.3835,6.393,6.3835,6.393,7650.0
2017-07-26 14:55:00,6.71,6.71,6.71,6.71,13500.0,6.4026,6.4026,6.4026,6.4026,13500.0
2017-07-26 15:00:00,6.71,6.71,6.71,6.71,7980.0,6.4026,6.4026,6.4026,6.4026,7980.0
2017-07-26 15:05:00,6.72,6.73,6.71,6.71,24000.0,6.4121,6.4217,6.4026,6.4026,24000.0
2017-07-26 15:10:00,6.71,6.71,6.71,6.71,15000.0,6.4026,6.4026,6.4026,6.4026,15000.0
2017-07-26 15:15:00,6.72,6.73,6.72,6.73,21255.0,6.4121,6.4217,6.4121,6.4217,21255.0
2017-07-26 15:20:00,6.74,6.76,6.74,6.75,67230.0,6.4312,6.4503,6.4312,6.4407,67230.0
2017-07-26 15:25:00,6.75,6.75,6.75,6.75,10500.0,6.4407,6.4407,6.4407,6.4407,10500.0
2017-07-26 15:30:00,6.75,6.75,6.75,6.75,16500.0,6.4407,6.4407,6.4407,6.4407,16500.0
2017-07-26 15:35:00,6.75,6.75,6.75,6.75,7500.0,6.4407,6.4407,6.4407,6.4407,7500.0
2017-07-26 15:40:00,6.74,6.74,6.72,6.72,36270.0,6.4312,6.4312,6.4121,6.4121,36270.0
2017-07-26 15:45:00,6.71,6.71,6.71,6.71,9840.0,6.4026,6.4026,6.4026,6.4026,9840.0
2017-07-26 15:50:00,6.72,6.72,6.71,6.72,47970.0,6.4121,6.4121,6.4026,6.4121,47970.0
2017-07-26 15:55:00,6.72,6.73,6.72,6.73,104175.0,6.4121,6.4217,6.4121,6.4217,104175.0
2017-07-27 09:30:00,6.79,6.82,6.76,6.77,208020.0,6.4789,6.5075,6.4503,6.4598,208020.0
2017-07-27 09:35:00,6.79,6.79,6.77,6.77,4500.0,6.4789,6.4789,6.4598,6.4598,4500.0
2017-07-27 09:40:00,6.77,6.77,6.74,6.75,39120.0,6.4598,6.4598,6.4312,6.4407,39120.0
2017-07-27 09:45:00,6.8,6.81,6.8,6.81,36000.0,6.4884,6.498,6.4884,6.498,36000.0
2017-07-27 09:50:00,6.78,6.78,6.77,6.77,4500.0,6.4694,6.4694,6.4598,6.4598,4500.0
2017-07-27 09:55:00,6.77,6.77,6.77,6.77,0.0,6.4598,6.4598,6.4598,6.4598,0.0
2017-07-27 10:00:00,6.76,6.79,6.75,6.76,15000.0,6.4503,6.4789,6.4407,6.4503,15000.0
2017-07-27 10:05:00,6.75,6.75,6.71,6.71,109260.0,6.4407,6.4407,6.4026,6.4026,109260.0
2017-07-27 10:10:00,6.72,6.72,6.71,6.71,3000.0,6.4121,6.4121,6.4026,6.4026,3000.0
2017-07-27 10:15:00,6.73,6.74,6.73,6.74,6000.0,6.4217,6.4312,6.4217,6.4312,6000.0
2017-07-27 10:20:00,6.74,6.74,6.73,6.74,15000.0,6.4312,6.4312,6.4217,6.4312,15000.0
2017-07-27 10:25:00,6.74,6.74,6.74,6.74,0.0,6.4312,6.4312,6.4312,6.4312,0.0
2017-07-27 10:30:00,6.75,6.75,6.74,6.74,3000.0,6.4407,6.4407,6.4312,6.4312,3000.0
2017-07-27 10:35:00,6.73,6.74,6.73,6.74,7875.0,6.4217,6.4312,6.4217,6.4312,7875.0
2017-07-27 10:40:00,6.74,6.74,6.74,6.74,0.0,6.4312,6.4312,6.4312,6.4312,0.0
2017-07-27 10:45:00,6.74,6.74,6.74,6.74,0.0,6.4312,6.4312,6.4312,6.4312,0.0
2017-07-27 10:50:00,6.76,6.77,6.76,6.77,25500.0,6.4503,6.4598,6.4503,6.4598,25500.0
2017-07-27 10:55:00,6.75,6.75,6.75,6.75,3750.0,6.4407,6.4407,6.4407,6.4407,3750.0
2017-07-27 11:00:00,6.74,6.74,6.74,6.74,4500.0,6.4312,6.4312,6.4312,6.4312,4500.0
2017-07-27 11:05:00,6.73,6.73,6.72,6.72,15165.0,6.4217,6.4217,6.4121,6.4121,15165.0
2017-07-27 11:10:00,6.72,6.72,6.72,6.72,0.0,6.4121,6.4121,6.4121,6.4121,0.0
2017-07-27 11:15:00,6.74,6.74,6.74,6.74,1500.0,6.4312,6.4312,6.4312,6.4312,1500.0
2017-07-27 11:20:00,6.75,6.75,6.73,6.73,3000.0,6.4407,6.4407,6.4217,6.4217,3000.0
2017-07-27 11:25:00,6.72,6.72,6.71,6.71,15000.0,6.4121,6.4121,6.4026,6.4026,15000.0
2017-07-27 11:30:00,6.73,6.73,6.73,6.73,3000.0,6.4217,6.4217,6.4217,6.4217,3000.0
2017-07-27 11:35:00,6.73,6.74,6.73,6.74,5250.0,6.4217,6.4312,6.4217,6.4312,5250.0
2017-07-27 11:40:00,6.74,6.74,6.74,6.74,3000.0,6.4312,6.4312,6.4312,6.4312,3000.0
2017-07-27 11:45:00,6.74,6.74,6.74,6.74,0.0,6.4312,6.4312,6.4312,6.4312,0.0
2017-07-27 11:50:00,6.74,6.74,6.74,6.74,1500.0,6.4312,6.4312,6.4312,6.4312,1500.0
2017-07-27 11:55:00,6.74,6.74,6.74,6.74,1500.0,6.4312,6.4312,6.4312,6.4312,1500.0
2017-07-27 12:00:00,6.73,6.73,6.73,6.73,35985.0,6.4217,6.4217,6.4217,6.4217,35985.0
2017-07-27 12:05:00,6.73,6.73,6.73,6.73,2250.0,6.4217,6.4217,6.4217,6.4217,2250.0
2017-07-27 12:10:00,6.72,6.72,6.72,6.72,4500.0,6.4121,6.4121,6.4121,6.4121,4500.0
2017-07-27 12:15:00,6.71,6.72,6.7,6.72,12750.0,6.4026,6.4121,6.393,6.4121,12750.0
2017-07-27 12:20:00,6.71,6.71,6.7,6.7,6300.0,6.4026,6.4026,6.393,6.393,6300.0
2017-07-27 12:25:00,6.69,6.69,6.68,6.68,12000.0,6.3835,6.3835,6.3739,6.3739,12000.0
2017-07-27 12:30:00,6.67,6.67,6.63,6.63,15750.0,6.3644,6.3644,6.3262,6.3262,15750.0
2017-07-27 12:35:00,6.63,6.63,6.6,6.6,10215.0,6.3262,6.3262,6.2976,6.2976,10215.0
2017-07-27 12:40:00,6.6,6.6,6.53,6.57,95460.0,6.2976,6.2976,6.2308,6.269,95460.0
2017-07-27 12:45:00,6.56,6.59,6.56,6.58,12000.0,6.2594,6.2881,6.2594,6.2785,12000.0
2017-07-27 12:50:00,6.58,6.58,6.54,6.54,21000.0,6.2785,6.2785,6.2404,6.2404,21000.0
2017-07-27 12:55:00,6.52,6.52,6.42,6.44,62685.0,6.2213,6.2213,6.1259,6.1449,62685.0
2017-07-27 13:00:00,6.44,6.45,6.38,6.44,38220.0,6.1449,6.1545,6.0877,6.1449,38220.0
2017-07-27 13:05:00,6.43,6.43,6.39,6.41,82650.0,6.1354,6.1354,6.0972,6.1163,82650.0
2017-07-27 13:10:00,6.4,6.42,6.39,6.4,15000.0,6.1068,6.1259,6.0972,6.1068,15000.0
2017-07-27 13:15:00,6.4,6.4,6.33,6.33,44340.0,6.1068,6.1068,6.04,6.04,44340.0
2017-07-27 13:20:00,6.33,6.35,6.27,6.27,124605.0,6.04,6.0591,5.9827,5.9827,124605.0
2017-07-27 13:25:00,6.28,6.29,6.21,6.28,511455.0,5.9923,6.0018,5.9255,5.9923,511455.0
2017-07-27 13:30:00,6.25,6.28,6.24,6.25,35655.0,5.9636,5.9923,5.9541,5.9636,35655.0
2017-07-27 13:35:00,6.24,6.24,6.19,6.19,33525.0,5.9541,5.9541,5.9064,5.9064,33525.0
2017-07-27 13:40:00,6.21,6.28,6.21,6.28,49395.0,5.9255,5.9923,5.9255,5.9923,49395.0
2017-07-27 13:45:00,6.31,6.34,6.31,6.32,57375.0,6.0209,6.0495,6.0209,6.0304,57375.0
2017-07-27 13:50:00,6.34,6.34,6.26,6.28,26160.0,6.0495,6.0495,5.9732,5.9923,26160.0
2017-07-27 13:55:00,6.29,6.31,6.28,6.31,9750.0,6.0018,6.0209,5.9923,6.0209,9750.0
2017-07-27 14:00:00,6.3,6.33,6.29,6.29,18000.0,6.0114,6.04,6.0018,6.0018,18000.0
2017-07-27 14:05:00,6.3,6.34,6.3,6.34,15000.0,6.0114,6.0495,6.0114,6.0495,15000.0
2017-07-27 14:10:00,6.34,6.37,6.34,6.37,45960.0,6.0495,6.0781,6.0495,6.0781,45960.0
2017-07-27 14:15:00,6.36,6.38,6.36,6.36,49500.0,6.0686,6.0877,6.0686,6.0686,49500.0
2017-07-27 14:20:00,6.37,6.37,6.35,6.37,41445.0,6.0781,6.0781,6.0591,6.0781,41445.0
2017-07-27 14:25:00,6.36,6.36,6.33,6.34,12000.0,6.0686,6.0686,6.04,6.0495,12000.0
2017-07-27 14:30:00,6.36,6.36,6.33,6.33,24000.0,6.0686,6.0686,6.04,6.04,24000.0
2017-07-27 14:35:00,6.32,6.34,6.32,6.34,6000.0,6.0304,6.0495,6.0304,6.0495,6000.0
2017-07-27 14:40:00,6.35,6.35,6.3,6.3,17250.0,6.0591,6.0591,6.0114,6.0114,17250.0
2017-07-27 14:45:00,6.32,6.33,6.32,6.33,40500.0,6.0304,6.04,6.0304,6.04,40500.0
2017-07-27 14:50:00,6.34,6.35,6.34,6.35,11895.0,6.0495,6.0591,6.0495,6.0591,11895.0
2017-07-27 14:55:00,6.36,6.37,6.36,6.36,6000.0,6.0686,6.0781,6.0686,6.0686,6000.0
2017-07-27 15:00:00,6.35,6.35,6.35,6.35,7500.0,6.0591,6.0591,6.0591,6.0591,7500.0
2017-07-27 15:05:00,6.36,6.36,6.34,6.34,56475.0,6.0686,6.0686,6.0495,6.0495,56475.0
2017-07-27 15:10:00,6.33,6.33,6.33,6.33,14145.0,6.04,6.04,6.04,6.04,14145.0
2017-07-27 15:15:00,6.35,6.35,6.35,6.35,1500.0,6.0591,6.0591,6.0591,6.0591,1500.0
2017-07-27 15:20:00,6.35,6.37,6.35,6.37,54045.0,6.0591,6.0781,6.0591,6.0781,54045.0
2017-07-27 15:25:00,6.34,6.36,6.34,6.36,9705.0,6.0495,6.0686,6.0495,6.0686,9705.0
2017-07-27 15:30:00,6.36,6.39,6.35,6.39,18000.0,6.0686,6.0972,6.0591,6.0972,18000.0
2017-07-27 15:35:00,6.39,6.4,6.38,6.4,9000.0,6.0972,6.1068,6.0877,6.1068,9000.0
2017-07-27 15:40:00,6.39,6.39,6.38,6.39,9000.0,6.0972,6.0972,6.0877,6.0972,9000.0
2017-07-27 15:45:00,6.4,6.41,6.4,6.41,36015.0,6.1068,6.1163,6.1068,6.1163,36015.0
2017-07-27 15:50:00,6.42,6.42,6.41,6.41,20550.0,6.1259,6.1259,6.1163,6.1163,20550.0
2017-07-27 15:55:00,6.41,6.43,6.4,6.42,74580.0,6.1163,6.1354,6.1068,6.1259,74580.0
2017-07-28 09:30:00,6.32,6.35,6.26,6.27,212160.0,6.0304,6.0591,5.9732,5.9827,212160.0
2017-07-28 09:35:00,6.28,6.35,6.28,6.34,79575.0,5.9923,6.0591,5.9923,6.0495,79575.0
2017-07-28 09:40:00,6.35,6.41,6.35,6.41,80250.0,6.0591,6.1163,6.0591,6.1163,80250.0
2017-07-28 09:45:00,6.42,6.42,6.39,6.39,20250.0,6.1259,6.1259,6.0972,6.0972,20250.0
2017-07-28 09:50:00,6.39,6.39,6.37,6.37,6000.0,6.0972,6.0972,6.0781,6.0781,6000.0
2017-07-28 09:55:00,6.34,6.36,6.34,6.35,32970.0,6.0495,6.0686,6.0495,6.0591,32970.0
2017-07-28 10:00:00,6.33,6.35,6.33,6.34,27225.0,6.04,6.0591,6.04,6.0495,27225.0
2017-07-28 10:05:00,6.33,6.34,6.33,6.34,12390.0,6.04,6.0495,6.04,6.0495,12390.0
2017-07-28 10:10:00,6.33,6.34,6.33,6.34,10500.0,6.04,6.0495,6.04,6.0495,10500.0
2017-07-28 10:15:00,6.35,6.35,6.29,6.31,23805.0,6.0591,6.0591,6.0018,6.0209,23805.0
2017-07-28 10:20:00,6.31,6.31,6.29,6.3,13500.0,6.0209,6.0209,6.0018,6.0114,13500.0
2017-07-28 10:25:00,6.31,6.33,6.31,6.31,12000.0,6.0209,6.04,6.0209,6.0209,12000.0
2017-07-28 10:30:00,6.31,6.31,6.28,6.28,28500.0,6.0209,6.0209,5.9923,5.9923,28500.0
2017-07-28 10:35:00,6.29,6.3,6.29,6.29,7500.0,6.0018,6.0114,6.0018,6.0018,7500.0
2017-07-28 10:40:00,6.28,6.29,6.28,6.29,28500.0,5.9923,6.0018,5.9923,6.0018,28500.0
2017-07-28 10:45:00,6.29,6.29,6.28,6.28,15000.0,6.0018,6.0018,5.9923,5.9923,15000.0
2017-07-28 10:50:00,6.26,6.26,6.25,6.25,12000.0,5.9732,5.9732,5.9636,5.9636,12000.0
2017-07-28 10:55:00,6.28,6.28,6.28,6.28,1500.0,5.9923,5.9923,5.9923,5.9923,1500.0
2017-07-28 11:00:00,6.29,6.3,6.29,6.3,6000.0,6.0018,6.0114,6.0018,6.0114,6000.0
2017-07-28 11:05:00,6.3,6.3,6.3,6.3,3000.0,6.0114,6.0114,6.0114,6.0114,3000.0
2017-07-28 11:10:00,6.31,6.32,6.31,6.32,6000.0,6.0209,6.0304,6.0209,6.0304,6000.0
2017-07-28 11:15:00,6.32,6.32,6.31,6.31,4500.0,6.0304,6.0304,6.0209,6.0209,4500.0
2017-07-28 11:20:00,6.32,6.32,6.32,6.32,3000.0,6.0304,6.0304,6.0304,6.0304,3000.0
2017-07-28 11:25:00,6.32,6.32,6.32,6.32,4365.0,6.0304,6.0304,6.0304,6.0304,4365.0
2017-07-28 11:30:00,6.32,6.32,6.32,6.32,1500.0,6.0304,6.0304,6.0304,6.0304,1500.0
2017-07-28 11:35:00,6.34,6.34,6.32,6.32,3000.0,6.0495,6.0495,6.0304,6.0304,3000.0
2017-07-28 11:40:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-07-28 11:45:00,6.3,6.31,6.3,6.3,12000.0,6.0114,6.0209,6.0114,6.0114,12000.0
2017-07-28 11:50:00,6.3,6.3,6.3,6.3,0.0,6.0114,6.0114,6.0114,6.0114,0.0
2017-07-28 11:55:00,6.32,6.33,6.32,6.33,48000.0,6.0304,6.04,6.0304,6.04,48000.0
2017-07-28 12:00:00,6.33,6.33,6.33,6.33,0.0,6.04,6.04,6.04,6.04,0.0
2017-07-28 12:05:00,6.3,6.31,6.3,6.31,3000.0,6.0114,6.0209,6.0114,6.0209,3000.0
2017-07-28 12:10:00,6.3,6.3,6.3,6.3,1500.0,6.0114,6.0114,6.0114,6.0114,1500.0
2017-07-28 12:15:00,6.3,6.3,6.3,6.3,0.0,6.0114,6.0114,6.0114,6.0114,0.0
2017-07-28 12:20:00,6.29,6.29,6.29,6.29,1500.0,6.0018,6.0018,6.0018,6.0018,1500.0
2017-07-28 12:25:00,6.29,6.29,6.29,6.29,0.0,6.0018,6.0018,6.0018,6.0018,0.0
2017-07-28 12:30:00,6.3,6.31,6.3,6.31,4500.0,6.0114,6.0209,6.0114,6.0209,4500.0
2017-07-28 12:35:00,6.32,6.32,6.32,6.32,1500.0,6.0304,6.0304,6.0304,6.0304,1500.0
2017-07-28 12:40:00,6.34,6.34,6.32,6.32,15015.0,6.0495,6.0495,6.0304,6.0304,15015.0
2017-07-28 12:45:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-07-28 12:50:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-07-28 12:55:00,6.33,6.33,6.33,6.33,4500.0,6.04,6.04,6.04,6.04,4500.0
2017-07-28 13:00:00,6.32,6.32,6.32,6.32,1500.0,6.0304,6.0304,6.0304,6.0304,1500.0
2017-07-28 13:05:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-07-28 13:10:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-07-28 13:15:00,6.31,6.31,6.31,6.31,1500.0,6.0209,6.0209,6.0209,6.0209,1500.0
2017-07-28 13:20:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-07-28 13:25:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-07-28 13:30:00,6.32,6.32,6.32,6.32,1500.0,6.0304,6.0304,6.0304,6.0304,1500.0
2017-07-28 13:35:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-07-28 13:40:00,6.33,6.33,6.33,6.33,1500.0,6.04,6.04,6.04,6.04,1500.0
2017-07-28 13:45:00,6.33,6.33,6.33,6.33,0.0,6.04,6.04,6.04,6.04,0.0
2017-07-28 13:50:00,6.33,6.34,6.33,6.34,16500.0,6.04,6.0495,6.04,6.0495,16500.0
2017-07-28 13:55:00,6.33,6.33,6.33,6.33,3000.0,6.04,6.04,6.04,6.04,3000.0
2017-07-28 14:00:00,6.34,6.34,6.34,6.34,3000.0,6.0495,6.0495,6.0495,6.0495,3000.0
2017-07-28 14:05:00,6.34,6.34,6.34,6.34,0.0,6.0495,6.0495,6.0495,6.0495,0.0
2017-07-28 14:10:00,6.34,6.34,6.34,6.34,0.0,6.0495,6.0495,6.0495,6.0495,0.0
2017-07-28 14:15:00,6.35,6.35,6.35,6.35,4500.0,6.0591,6.0591,6.0591,6.0591,4500.0
2017-07-28 14:20:00,6.35,6.35,6.35,6.35,0.0,6.0591,6.0591,6.0591,6.0591,0.0
2017-07-28 14:25:00,6.35,6.35,6.35,6.35,0.0,6.0591,6.0591,6.0591,6.0591,0.0
2017-07-28 14:30:00,6.37,6.37,6.37,6.37,1500.0,6.0781,6.0781,6.0781,6.0781,1500.0
2017-07-28 14:35:00,6.37,6.37,6.37,6.37,0.0,6.0781,6.0781,6.0781,6.0781,0.0
2017-07-28 14:40:00,6.36,6.36,6.36,6.36,3000.0,6.0686,6.0686,6.0686,6.0686,3000.0
2017-07-28 14:45:00,6.35,6.35,6.35,6.35,1500.0,6.0591,6.0591,6.0591,6.0591,1500.0
2017-07-28 14:50:00,6.35,6.35,6.35,6.35,0.0,6.0591,6.0591,6.0591,6.0591,0.0
2017-07-28 14:55:00,6.37,6.37,6.37,6.37,1500.0,6.0781,6.0781,6.0781,6.0781,1500.0
2017-07-28 15:00:00,6.37,6.37,6.37,6.37,0.0,6.0781,6.0781,6.0781,6.0781,0.0
2017-07-28 15:05:00,6.36,6.36,6.35,6.35,4500.0,6.0686,6.0686,6.0591,6.0591,4500.0
2017-07-28 15:10:00,6.35,6.35,6.35,6.35,0.0,6.0591,6.0591,6.0591,6.0591,0.0
2017-07-28 15:15:00,6.33,6.33,6.33,6.33,3990.0,6.04,6.04,6.04,6.04,3990.0
2017-07-28 15:20:00,6.33,6.34,6.33,6.33,5250.0,6.04,6.0495,6.04,6.04,5250.0
2017-07-28 15:25:00,6.33,6.33,6.33,6.33,0.0,6.04,6.04,6.04,6.04,0.0
2017-07-28 15:30:00,6.35,6.35,6.35,6.35,6780.0,6.0591,6.0591,6.0591,6.0591,6780.0
2017-07-28 15:35:00,6.34,6.34,6.34,6.34,10875.0,6.0495,6.0495,6.0495,6.0495,10875.0
2017-07-28 15:40:00,6.35,6.35,6.34,6.34,6000.0,6.0591,6.0591,6.0495,6.0495,6000.0
2017-07-28 15:45:00,6.34,6.34,6.34,6.34,21015.0,6.0495,6.0495,6.0495,6.0495,21015.0
2017-07-28 15:50:00,6.34,6.34,6.34,6.34,4515.0,6.0495,6.0495,6.0495,6.0495,4515.0
2017-07-28 15:55:00,6.34,6.34,6.33,6.34,65265.0,6.0495,6.0495,6.04,6.0495,65265.0
2017-07-31 09:30:00,6.37,6.43,6.36,6.43,198870.0,6.0781,6.1354,6.0686,6.1354,198870.0
2017-07-31 09:35:00,6.45,6.45,6.43,6.43,10560.0,6.1545,6.1545,6.1354,6.1354,10560.0
2017-07-31 09:40:00,6.42,6.42,6.42,6.42,4500.0,6.1259,6.1259,6.1259,6.1259,4500.0
2017-07-31 09:45:00,6.42,6.42,6.4,6.42,6000.0,6.1259,6.1259,6.1068,6.1259,6000.0
2017-07-31 09:50:00,6.44,6.44,6.41,6.41,27975.0,6.1449,6.1449,6.1163,6.1163,27975.0
2017-07-31 09:55:00,6.43,6.43,6.38,6.38,24000.0,6.1354,6.1354,6.0877,6.0877,24000.0
2017-07-31 10:00:00,6.38,6.38,6.34,6.36,34125.0,6.0877,6.0877,6.0495,6.0686,34125.0
2017-07-31 10:05:00,6.36,6.36,6.34,6.36,7500.0,6.0686,6.0686,6.0495,6.0686,7500.0
2017-07-31 10:10:00,6.37,6.38,6.36,6.36,11250.0,6.0781,6.0877,6.0686,6.0686,11250.0
2017-07-31 10:15:00,6.36,6.36,6.36,6.36,0.0,6.0686,6.0686,6.0686,6.0686,0.0
2017-07-31 10:20:00,6.37,6.37,6.34,6.34,7500.0,6.0781,6.0781,6.0495,6.0495,7500.0
2017-07-31 10:25:00,6.33,6.34,6.33,6.34,10500.0,6.04,6.0495,6.04,6.0495,10500.0
2017-07-31 10:30:00,6.3,6.31,6.28,6.28,44805.0,6.0114,6.0209,5.9923,5.9923,44805.0
2017-07-31 10:35:00,6.27,6.27,6.26,6.26,35460.0,5.9827,5.9827,5.9732,5.9732,35460.0
2017-07-31 10:40:00,6.28,6.29,6.28,6.29,31500.0,5.9923,6.0018,5.9923,6.0018,31500.0
2017-07-31 10:45:00,6.3,6.3,6.3,6.3,3000.0,6.0114,6.0114,6.0114,6.0114,3000.0
2017-07-31 10:50:00,6.28,6.28,6.26,6.26,13950.0,5.9923,5.9923,5.9732,5.9732,13950.0
2017-07-31 10:55:00,6.29,6.29,6.29,6.29,19500.0,6.0018,6.0018,6.0018,6.0018,19500.0
2017-07-31 11:00:00,6.29,6.31,6.29,6.31,9000.0,6.0018,6.0209,6.0018,6.0209,9000.0
2017-07-31 11:05:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-07-31 11:10:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-07-31 11:15:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-07-31 11:20:00,6.29,6.3,6.29,6.3,6000.0,6.0018,6.0114,6.0018,6.0114,6000.0
2017-07-31 11:25:00,6.29,6.3,6.29,6.3,3000.0,6.0018,6.0114,6.0018,6.0114,3000.0
2017-07-31 11:30:00,6.31,6.31,6.31,6.31,3000.0,6.0209,6.0209,6.0209,6.0209,3000.0
2017-07-31 11:35:00,6.32,6.32,6.32,6.32,6000.0,6.0304,6.0304,6.0304,6.0304,6000.0
2017-07-31 11:40:00,6.32,6.34,6.32,6.33,9705.0,6.0304,6.0495,6.0304,6.04,9705.0
2017-07-31 11:45:00,6.33,6.33,6.33,6.33,0.0,6.04,6.04,6.04,6.04,0.0
2017-07-31 11:50:00,6.33,6.33,6.33,6.33,0.0,6.04,6.04,6.04,6.04,0.0
2017-07-31 11:55:00,6.33,6.33,6.33,6.33,0.0,6.04,6.04,6.04,6.04,0.0
2017-07-31 12:00:00,6.28,6.28,6.28,6.28,4125.0,5.9923,5.9923,5.9923,5.9923,4125.0
2017-07-31 12:05:00,6.27,6.27,6.26,6.26,18060.0,5.9827,5.9827,5.9732,5.9732,18060.0
2017-07-31 12:10:00,6.26,6.26,6.26,6.26,1500.0,5.9732,5.9732,5.9732,5.9732,1500.0
2017-07-31 12:15:00,6.27,6.27,6.27,6.27,4500.0,5.9827,5.9827,5.9827,5.9827,4500.0
2017-07-31 12:20:00,6.27,6.27,6.26,6.27,10350.0,5.9827,5.9827,5.9732,5.9827,10350.0
2017-07-31 12:25:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-07-31 12:30:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-07-31 12:35:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-07-31 12:40:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-07-31 12:45:00,6.28,6.28,6.28,6.28,3000.0,5.9923,5.9923,5.9923,5.9923,3000.0
2017-07-31 12:50:00,6.26,6.26,6.26,6.26,1500.0,5.9732,5.9732,5.9732,5.9732,1500.0
2017-07-31 12:55:00,6.26,6.26,6.26,6.26,0.0,5.9732,5.9732,5.9732,5.9732,0.0
2017-07-31 13:00:00,6.27,6.27,6.27,6.27,3000.0,5.9827,5.9827,5.9827,5.9827,3000.0
2017-07-31 13:05:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-07-31 13:10:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-07-31 13:15:00,6.21,6.21,6.21,6.21,1500.0,5.9255,5.9255,5.9255,5.9255,1500.0
2017-07-31 13:20:00,6.22,6.22,6.22,6.22,3000.0,5.935,5.935,5.935,5.935,3000.0
2017-07-31 13:25:00,6.22,6.22,6.22,6.22,1500.0,5.935,5.935,5.935,5.935,1500.0
2017-07-31 13:30:00,6.22,6.22,6.22,6.22,0.0,5.935,5.935,5.935,5.935,0.0
2017-07-31 13:35:00,6.21,6.21,6.19,6.19,40905.0,5.9255,5.9255,5.9064,5.9064,40905.0
2017-07-31 13:40:00,6.17,6.17,6.17,6.17,16500.0,5.8873,5.8873,5.8873,5.8873,16500.0
2017-07-31 13:45:00,6.18,6.18,6.18,6.18,7500.0,5.8969,5.8969,5.8969,5.8969,7500.0
2017-07-31 13:50:00,6.18,6.18,6.18,6.18,0.0,5.8969,5.8969,5.8969,5.8969,0.0
2017-07-31 13:55:00,6.19,6.19,6.19,6.19,1500.0,5.9064,5.9064,5.9064,5.9064,1500.0
2017-07-31 14:00:00,6.18,6.18,6.18,6.18,8925.0,5.8969,5.8969,5.8969,5.8969,8925.0
2017-07-31 14:05:00,6.18,6.18,6.15,6.15,22500.0,5.8969,5.8969,5.8682,5.8682,22500.0
2017-07-31 14:10:00,6.15,6.16,6.15,6.16,3075.0,5.8682,5.8778,5.8682,5.8778,3075.0
2017-07-31 14:15:00,6.17,6.19,6.17,6.19,18210.0,5.8873,5.9064,5.8873,5.9064,18210.0
2017-07-31 14:20:00,6.21,6.21,6.2,6.2,47535.0,5.9255,5.9255,5.9159,5.9159,47535.0
2017-07-31 14:25:00,6.2,6.2,6.2,6.2,0.0,5.9159,5.9159,5.9159,5.9159,0.0
2017-07-31 14:30:00,6.2,6.2,6.2,6.2,0.0,5.9159,5.9159,5.9159,5.9159,0.0
2017-07-31 14:35:00,6.2,6.2,6.2,6.2,0.0,5.9159,5.9159,5.9159,5.9159,0.0
2017-07-31 14:40:00,6.2,6.2,6.2,6.2,0.0,5.9159,5.9159,5.9159,5.9159,0.0
2017-07-31 14:45:00,6.2,6.2,6.2,6.2,1500.0,5.9159,5.9159,5.9159,5.9159,1500.0
2017-07-31 14:50:00,6.21,6.21,6.21,6.21,3000.0,5.9255,5.9255,5.9255,5.9255,3000.0
2017-07-31 14:55:00,6.21,6.21,6.21,6.21,3225.0,5.9255,5.9255,5.9255,5.9255,3225.0
2017-07-31 15:00:00,6.21,6.21,6.21,6.21,9000.0,5.9255,5.9255,5.9255,5.9255,9000.0
2017-07-31 15:05:00,6.23,6.23,6.22,6.23,24000.0,5.9446,5.9446,5.935,5.9446,24000.0
2017-07-31 15:10:00,6.22,6.23,6.22,6.23,7500.0,5.935,5.9446,5.935,5.9446,7500.0
2017-07-31 15:15:00,6.24,6.24,6.24,6.24,9000.0,5.9541,5.9541,5.9541,5.9541,9000.0
2017-07-31 15:20:00,6.23,6.23,6.23,6.23,1500.0,5.9446,5.9446,5.9446,5.9446,1500.0
2017-07-31 15:25:00,6.24,6.24,6.23,6.23,3000.0,5.9541,5.9541,5.9446,5.9446,3000.0
2017-07-31 15:30:00,6.23,6.24,6.23,6.24,6195.0,5.9446,5.9541,5.9446,5.9541,6195.0
2017-07-31 15:35:00,6.24,6.24,6.24,6.24,0.0,5.9541,5.9541,5.9541,5.9541,0.0
2017-07-31 15:40:00,6.24,6.24,6.24,6.24,0.0,5.9541,5.9541,5.9541,5.9541,0.0
2017-07-31 15:45:00,6.24,6.24,6.23,6.24,63000.0,5.9541,5.9541,5.9446,5.9541,63000.0
2017-07-31 15:50:00,6.24,6.24,6.21,6.21,28800.0,5.9541,5.9541,5.9255,5.9255,28800.0
2017-07-31 15:55:00,6.2,6.21,6.2,6.2,22680.0,5.9159,5.9255,5.9159,5.9159,22680.0
2017-08-01 09:30:00,6.26,6.26,6.17,6.21,65685.0,5.9732,5.9732,5.8873,5.9255,65685.0
2017-08-01 09:35:00,6.23,6.25,6.23,6.25,29250.0,5.9446,5.9636,5.9446,5.9636,29250.0
2017-08-01 09:40:00,6.22,6.25,6.22,6.23,31500.0,5.935,5.9636,5.935,5.9446,31500.0
2017-08-01 09:45:00,6.24,6.24,6.23,6.23,5265.0,5.9541,5.9541,5.9446,5.9446,5265.0
2017-08-01 09:50:00,6.25,6.27,6.25,6.25,22500.0,5.9636,5.9827,5.9636,5.9636,22500.0
2017-08-01 09:55:00,6.26,6.28,6.26,6.27,18000.0,5.9732,5.9923,5.9732,5.9827,18000.0
2017-08-01 10:00:00,6.27,6.28,6.27,6.28,11550.0,5.9827,5.9923,5.9827,5.9923,11550.0
2017-08-01 10:05:00,6.28,6.28,6.27,6.27,5475.0,5.9923,5.9923,5.9827,5.9827,5475.0
2017-08-01 10:10:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-08-01 10:15:00,6.27,6.27,6.27,6.27,1500.0,5.9827,5.9827,5.9827,5.9827,1500.0
2017-08-01 10:20:00,6.25,6.25,6.23,6.24,16500.0,5.9636,5.9636,5.9446,5.9541,16500.0
2017-08-01 10:25:00,6.21,6.22,6.21,6.22,3000.0,5.9255,5.935,5.9255,5.935,3000.0
2017-08-01 10:30:00,6.23,6.23,6.22,6.22,3000.0,5.9446,5.9446,5.935,5.935,3000.0
2017-08-01 10:35:00,6.23,6.23,6.23,6.23,1500.0,5.9446,5.9446,5.9446,5.9446,1500.0
2017-08-01 10:40:00,6.23,6.23,6.23,6.23,0.0,5.9446,5.9446,5.9446,5.9446,0.0
2017-08-01 10:45:00,6.25,6.28,6.25,6.28,11940.0,5.9636,5.9923,5.9636,5.9923,11940.0
2017-08-01 10:50:00,6.29,6.3,6.28,6.3,18000.0,6.0018,6.0114,5.9923,6.0114,18000.0
2017-08-01 10:55:00,6.31,6.31,6.31,6.31,1545.0,6.0209,6.0209,6.0209,6.0209,1545.0
2017-08-01 11:00:00,6.29,6.29,6.29,6.29,9000.0,6.0018,6.0018,6.0018,6.0018,9000.0
2017-08-01 11:05:00,6.3,6.3,6.3,6.3,15000.0,6.0114,6.0114,6.0114,6.0114,15000.0
2017-08-01 11:10:00,6.28,6.28,6.28,6.28,15000.0,5.9923,5.9923,5.9923,5.9923,15000.0
2017-08-01 11:15:00,6.27,6.27,6.27,6.27,1500.0,5.9827,5.9827,5.9827,5.9827,1500.0
2017-08-01 11:20:00,6.28,6.28,6.28,6.28,3000.0,5.9923,5.9923,5.9923,5.9923,3000.0
2017-08-01 11:25:00,6.28,6.28,6.28,6.28,0.0,5.9923,5.9923,5.9923,5.9923,0.0
2017-08-01 11:30:00,6.29,6.29,6.28,6.29,8115.0,6.0018,6.0018,5.9923,6.0018,8115.0
2017-08-01 11:35:00,6.3,6.3,6.3,6.3,38040.0,6.0114,6.0114,6.0114,6.0114,38040.0
2017-08-01 11:40:00,6.31,6.31,6.31,6.31,3000.0,6.0209,6.0209,6.0209,6.0209,3000.0
2017-08-01 11:45:00,6.3,6.3,6.29,6.29,22500.0,6.0114,6.0114,6.0018,6.0018,22500.0
2017-08-01 11:50:00,6.29,6.29,6.29,6.29,0.0,6.0018,6.0018,6.0018,6.0018,0.0
2017-08-01 11:55:00,6.29,6.29,6.29,6.29,0.0,6.0018,6.0018,6.0018,6.0018,0.0
2017-08-01 12:00:00,6.29,6.29,6.29,6.29,0.0,6.0018,6.0018,6.0018,6.0018,0.0
2017-08-01 12:05:00,6.29,6.29,6.29,6.29,0.0,6.0018,6.0018,6.0018,6.0018,0.0
2017-08-01 12:10:00,6.28,6.28,6.28,6.28,3525.0,5.9923,5.9923,5.9923,5.9923,3525.0
2017-08-01 12:15:00,6.27,6.27,6.27,6.27,1500.0,5.9827,5.9827,5.9827,5.9827,1500.0
2017-08-01 12:20:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-08-01 12:25:00,6.25,6.25,6.25,6.25,3000.0,5.9636,5.9636,5.9636,5.9636,3000.0
2017-08-01 12:30:00,6.24,6.24,6.24,6.24,1500.0,5.9541,5.9541,5.9541,5.9541,1500.0
2017-08-01 12:35:00,6.24,6.24,6.24,6.24,0.0,5.9541,5.9541,5.9541,5.9541,0.0
2017-08-01 12:40:00,6.25,6.25,6.25,6.25,24660.0,5.9636,5.9636,5.9636,5.9636,24660.0
2017-08-01 12:45:00,6.24,6.24,6.24,6.24,4500.0,5.9541,5.9541,5.9541,5.9541,4500.0
2017-08-01 12:50:00,6.26,6.27,6.26,6.27,7500.0,5.9732,5.9827,5.9732,5.9827,7500.0
2017-08-01 12:55:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-08-01 13:00:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-08-01 13:05:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-08-01 13:10:00,6.28,6.29,6.28,6.28,19500.0,5.9923,6.0018,5.9923,5.9923,19500.0
2017-08-01 13:15:00,6.29,6.29,6.29,6.29,3000.0,6.0018,6.0018,6.0018,6.0018,3000.0
2017-08-01 13:20:00,6.29,6.29,6.28,6.29,12000.0,6.0018,6.0018,5.9923,6.0018,12000.0
2017-08-01 13:25:00,6.29,6.29,6.29,6.29,6000.0,6.0018,6.0018,6.0018,6.0018,6000.0
2017-08-01 13:30:00,6.3,6.31,6.3,6.31,5850.0,6.0114,6.0209,6.0114,6.0209,5850.0
2017-08-01 13:35:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-08-01 13:40:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-08-01 13:45:00,6.3,6.3,6.3,6.3,4500.0,6.0114,6.0114,6.0114,6.0114,4500.0
2017-08-01 13:50:00,6.29,6.29,6.29,6.29,1500.0,6.0018,6.0018,6.0018,6.0018,1500.0
2017-08-01 13:55:00,6.29,6.29,6.29,6.29,3000.0,6.0018,6.0018,6.0018,6.0018,3000.0
2017-08-01 14:00:00,6.29,6.29,6.29,6.29,1500.0,6.0018,6.0018,6.0018,6.0018,1500.0
2017-08-01 14:05:00,6.29,6.29,6.29,6.29,1650.0,6.0018,6.0018,6.0018,6.0018,1650.0
2017-08-01 14:10:00,6.27,6.27,6.27,6.27,1500.0,5.9827,5.9827,5.9827,5.9827,1500.0
2017-08-01 14:15:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-08-01 14:20:00,6.28,6.28,6.28,6.28,1500.0,5.9923,5.9923,5.9923,5.9923,1500.0
2017-08-01 14:25:00,6.28,6.28,6.28,6.28,0.0,5.9923,5.9923,5.9923,5.9923,0.0
2017-08-01 14:30:00,6.28,6.28,6.28,6.28,0.0,5.9923,5.9923,5.9923,5.9923,0.0
2017-08-01 14:35:00,6.29,6.29,6.29,6.29,7875.0,6.0018,6.0018,6.0018,6.0018,7875.0
2017-08-01 14:40:00,6.29,6.29,6.29,6.29,4500.0,6.0018,6.0018,6.0018,6.0018,4500.0
2017-08-01 14:45:00,6.29,6.29,6.29,6.29,2250.0,6.0018,6.0018,6.0018,6.0018,2250.0
2017-08-01 14:50:00,6.29,6.29,6.29,6.29,0.0,6.0018,6.0018,6.0018,6.0018,0.0
2017-08-01 14:55:00,6.3,6.3,6.3,6.3,6000.0,6.0114,6.0114,6.0114,6.0114,6000.0
2017-08-01 15:00:00,6.3,6.3,6.3,6.3,1500.0,6.0114,6.0114,6.0114,6.0114,1500.0
2017-08-01 15:05:00,6.3,6.3,6.3,6.3,0.0,6.0114,6.0114,6.0114,6.0114,0.0
2017-08-01 15:10:00,6.29,6.29,6.29,6.29,3000.0,6.0018,6.0018,6.0018,6.0018,3000.0
2017-08-01 15:15:00,6.29,6.29,6.29,6.29,0.0,6.0018,6.0018,6.0018,6.0018,0.0
2017-08-01 15:20:00,6.28,6.28,6.28,6.28,1500.0,5.9923,5.9923,5.9923,5.9923,1500.0
2017-08-01 15:25:00,6.28,6.28,6.28,6.28,0.0,5.9923,5.9923,5.9923,5.9923,0.0
2017-08-01 15:30:00,6.28,6.28,6.27,6.28,4500.0,5.9923,5.9923,5.9827,5.9923,4500.0
2017-08-01 15:35:00,6.29,6.29,6.29,6.29,1500.0,6.0018,6.0018,6.0018,6.0018,1500.0
2017-08-01 15:40:00,6.3,6.3,6.3,6.3,31500.0,6.0114,6.0114,6.0114,6.0114,31500.0
2017-08-01 15:45:00,6.3,6.3,6.29,6.29,12075.0,6.0114,6.0114,6.0018,6.0018,12075.0
2017-08-01 15:50:00,6.29,6.3,6.29,6.3,18750.0,6.0018,6.0114,6.0018,6.0114,18750.0
2017-08-01 15:55:00,6.3,6.31,6.3,6.31,70290.0,6.0114,6.0209,6.0114,6.0209,70290.0
2017-08-02 09:30:00,6.42,6.45,6.42,6.44,495690.0,6.1259,6.1545,6.1259,6.1449,495690.0
2017-08-02 09:35:00,6.45,6.46,6.41,6.41,83175.0,6.1545,6.164,6.1163,6.1163,83175.0
2017-08-02 09:40:00,6.4,6.4,6.33,6.33,72225.0,6.1068,6.1068,6.04,6.04,72225.0
2017-08-02 09:45:00,6.33,6.34,6.32,6.34,61920.0,6.04,6.0495,6.0304,6.0495,61920.0
2017-08-02 09:50:00,6.34,6.36,6.34,6.35,31800.0,6.0495,6.0686,6.0495,6.0591,31800.0
2017-08-02 09:55:00,6.34,6.34,6.33,6.33,4500.0,6.0495,6.0495,6.04,6.04,4500.0
2017-08-02 10:00:00,6.33,6.33,6.33,6.33,6000.0,6.04,6.04,6.04,6.04,6000.0
2017-08-02 10:05:00,6.33,6.33,6.33,6.33,3000.0,6.04,6.04,6.04,6.04,3000.0
2017-08-02 10:10:00,6.34,6.34,6.33,6.33,11955.0,6.0495,6.0495,6.04,6.04,11955.0
2017-08-02 10:15:00,6.31,6.31,6.27,6.27,20820.0,6.0209,6.0209,5.9827,5.9827,20820.0
2017-08-02 10:20:00,6.24,6.24,6.18,6.18,69300.0,5.9541,5.9541,5.8969,5.8969,69300.0
2017-08-02 10:25:00,6.18,6.19,6.17,6.18,16500.0,5.8969,5.9064,5.8873,5.8969,16500.0
2017-08-02 10:30:00,6.17,6.21,6.16,6.21,27000.0,5.8873,5.9255,5.8778,5.9255,27000.0
2017-08-02 10:35:00,6.21,6.22,6.2,6.22,38745.0,5.9255,5.935,5.9159,5.935,38745.0
2017-08-02 10:40:00,6.18,6.18,6.09,6.09,59115.0,5.8969,5.8969,5.811,5.811,59115.0
2017-08-02 10:45:00,6.09,6.12,6.09,6.12,24000.0,5.811,5.8396,5.811,5.8396,24000.0
2017-08-02 10:50:00,6.15,6.15,6.13,6.14,15000.0,5.8682,5.8682,5.8491,5.8587,15000.0
2017-08-02 10:55:00,6.13,6.13,6.1,6.1,23355.0,5.8491,5.8491,5.8205,5.8205,23355.0
2017-08-02 11:00:00,6.12,6.12,6.06,6.07,108000.0,5.8396,5.8396,5.7823,5.7919,108000.0
2017-08-02 11:05:00,6.07,6.07,6.05,6.07,21000.0,5.7919,5.7919,5.7728,5.7919,21000.0
2017-08-02 11:10:00,6.06,6.1,6.06,6.08,12900.0,5.7823,5.8205,5.7823,5.8014,12900.0
2017-08-02 11:15:00,6.1,6.1,6.1,6.1,1500.0,5.8205,5.8205,5.8205,5.8205,1500.0
2017-08-02 11:20:00,6.11,6.14,6.11,6.14,4800.0,5.8301,5.8587,5.8301,5.8587,4800.0
2017-08-02 11:25:00,6.12,6.12,6.1,6.1,15900.0,5.8396,5.8396,5.8205,5.8205,15900.0
2017-08-02 11:30:00,6.11,6.11,6.09,6.09,12105.0,5.8301,5.8301,5.811,5.811,12105.0
2017-08-02 11:35:00,6.1,6.12,6.1,6.12,14295.0,5.8205,5.8396,5.8205,5.8396,14295.0
2017-08-02 11:40:00,6.12,6.13,6.11,6.13,18300.0,5.8396,5.8491,5.8301,5.8491,18300.0
2017-08-02 11:45:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-02 11:50:00,6.1,6.12,6.1,6.12,4500.0,5.8205,5.8396,5.8205,5.8396,4500.0
2017-08-02 11:55:00,6.12,6.12,6.12,6.12,3165.0,5.8396,5.8396,5.8396,5.8396,3165.0
2017-08-02 12:00:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-02 12:05:00,6.13,6.13,6.12,6.12,34200.0,5.8491,5.8491,5.8396,5.8396,34200.0
2017-08-02 12:10:00,6.11,6.11,6.11,6.11,1500.0,5.8301,5.8301,5.8301,5.8301,1500.0
2017-08-02 12:15:00,6.13,6.14,6.13,6.14,22395.0,5.8491,5.8587,5.8491,5.8587,22395.0
2017-08-02 12:20:00,6.14,6.15,6.14,6.14,9000.0,5.8587,5.8682,5.8587,5.8587,9000.0
2017-08-02 12:25:00,6.14,6.14,6.13,6.13,10500.0,5.8587,5.8587,5.8491,5.8491,10500.0
2017-08-02 12:30:00,6.13,6.13,6.11,6.11,16500.0,5.8491,5.8491,5.8301,5.8301,16500.0
2017-08-02 12:35:00,6.12,6.12,6.12,6.12,1500.0,5.8396,5.8396,5.8396,5.8396,1500.0
2017-08-02 12:40:00,6.13,6.13,6.13,6.13,3000.0,5.8491,5.8491,5.8491,5.8491,3000.0
2017-08-02 12:45:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-02 12:50:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-02 12:55:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-02 13:00:00,6.12,6.12,6.1,6.11,24375.0,5.8396,5.8396,5.8205,5.8301,24375.0
2017-08-02 13:05:00,6.09,6.1,6.09,6.1,9000.0,5.811,5.8205,5.811,5.8205,9000.0
2017-08-02 13:10:00,6.12,6.12,6.12,6.12,3000.0,5.8396,5.8396,5.8396,5.8396,3000.0
2017-08-02 13:15:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-02 13:20:00,6.12,6.12,6.12,6.12,1500.0,5.8396,5.8396,5.8396,5.8396,1500.0
2017-08-02 13:25:00,6.13,6.13,6.13,6.13,6915.0,5.8491,5.8491,5.8491,5.8491,6915.0
2017-08-02 13:30:00,6.14,6.15,6.13,6.15,7875.0,5.8587,5.8682,5.8491,5.8682,7875.0
2017-08-02 13:35:00,6.16,6.17,6.16,6.17,18150.0,5.8778,5.8873,5.8778,5.8873,18150.0
2017-08-02 13:40:00,6.17,6.19,6.17,6.19,17400.0,5.8873,5.9064,5.8873,5.9064,17400.0
2017-08-02 13:45:00,6.22,6.22,6.2,6.2,10500.0,5.935,5.935,5.9159,5.9159,10500.0
2017-08-02 13:50:00,6.2,6.2,6.2,6.2,1500.0,5.9159,5.9159,5.9159,5.9159,1500.0
2017-08-02 13:55:00,6.2,6.2,6.2,6.2,0.0,5.9159,5.9159,5.9159,5.9159,0.0
2017-08-02 14:00:00,6.2,6.2,6.2,6.2,1500.0,5.9159,5.9159,5.9159,5.9159,1500.0
2017-08-02 14:05:00,6.21,6.21,6.2,6.2,14145.0,5.9255,5.9255,5.9159,5.9159,14145.0
2017-08-02 14:10:00,6.2,6.2,6.2,6.2,0.0,5.9159,5.9159,5.9159,5.9159,0.0
2017-08-02 14:15:00,6.21,6.22,6.21,6.22,6000.0,5.9255,5.935,5.9255,5.935,6000.0
2017-08-02 14:20:00,6.22,6.22,6.22,6.22,1500.0,5.935,5.935,5.935,5.935,1500.0
2017-08-02 14:25:00,6.22,6.23,6.22,6.23,7500.0,5.935,5.9446,5.935,5.9446,7500.0
2017-08-02 14:30:00,6.24,6.26,6.24,6.26,11775.0,5.9541,5.9732,5.9541,5.9732,11775.0
2017-08-02 14:35:00,6.24,6.24,6.24,6.24,3000.0,5.9541,5.9541,5.9541,5.9541,3000.0
2017-08-02 14:40:00,6.24,6.24,6.24,6.24,0.0,5.9541,5.9541,5.9541,5.9541,0.0
2017-08-02 14:45:00,6.24,6.24,6.24,6.24,0.0,5.9541,5.9541,5.9541,5.9541,0.0
2017-08-02 14:50:00,6.24,6.24,6.24,6.24,1500.0,5.9541,5.9541,5.9541,5.9541,1500.0
2017-08-02 14:55:00,6.21,6.21,6.21,6.21,3000.0,5.9255,5.9255,5.9255,5.9255,3000.0
2017-08-02 15:00:00,6.24,6.25,6.23,6.25,33000.0,5.9541,5.9636,5.9446,5.9636,33000.0
2017-08-02 15:05:00,6.23,6.23,6.23,6.23,1500.0,5.9446,5.9446,5.9446,5.9446,1500.0
2017-08-02 15:10:00,6.22,6.22,6.2,6.2,24000.0,5.935,5.935,5.9159,5.9159,24000.0
2017-08-02 15:15:00,6.2,6.2,6.19,6.2,19500.0,5.9159,5.9159,5.9064,5.9159,19500.0
2017-08-02 15:20:00,6.19,6.19,6.18,6.18,30000.0,5.9064,5.9064,5.8969,5.8969,30000.0
2017-08-02 15:25:00,6.18,6.18,6.18,6.18,4515.0,5.8969,5.8969,5.8969,5.8969,4515.0
2017-08-02 15:30:00,6.19,6.19,6.18,6.18,12000.0,5.9064,5.9064,5.8969,5.8969,12000.0
2017-08-02 15:35:00,6.17,6.17,6.16,6.16,17835.0,5.8873,5.8873,5.8778,5.8778,17835.0
2017-08-02 15:40:00,6.16,6.16,6.16,6.16,12000.0,5.8778,5.8778,5.8778,5.8778,12000.0
2017-08-02 15:45:00,6.17,6.17,6.17,6.17,4320.0,5.8873,5.8873,5.8873,5.8873,4320.0
2017-08-02 15:50:00,6.18,6.19,6.18,6.19,8250.0,5.8969,5.9064,5.8969,5.9064,8250.0
2017-08-02 15:55:00,6.19,6.19,6.18,6.18,41040.0,5.9064,5.9064,5.8969,5.8969,41040.0
2017-08-03 09:30:00,6.18,6.18,6.15,6.18,55395.0,5.8969,5.8969,5.8682,5.8969,55395.0
2017-08-03 09:35:00,6.15,6.2,6.12,6.19,37380.0,5.8682,5.9159,5.8396,5.9064,37380.0
2017-08-03 09:40:00,6.2,6.22,6.2,6.22,18765.0,5.9159,5.935,5.9159,5.935,18765.0
2017-08-03 09:45:00,6.2,6.22,6.19,6.22,13500.0,5.9159,5.935,5.9064,5.935,13500.0
2017-08-03 09:50:00,6.21,6.21,6.17,6.17,7500.0,5.9255,5.9255,5.8873,5.8873,7500.0
2017-08-03 09:55:00,6.13,6.13,6.11,6.11,41595.0,5.8491,5.8491,5.8301,5.8301,41595.0
2017-08-03 10:00:00,6.12,6.13,6.1,6.1,7500.0,5.8396,5.8491,5.8205,5.8205,7500.0
2017-08-03 10:05:00,6.1,6.1,6.07,6.08,25575.0,5.8205,5.8205,5.7919,5.8014,25575.0
2017-08-03 10:10:00,6.09,6.09,6.05,6.05,18225.0,5.811,5.811,5.7728,5.7728,18225.0
2017-08-03 10:15:00,6.04,6.07,6.04,6.07,12000.0,5.7633,5.7919,5.7633,5.7919,12000.0
2017-08-03 10:20:00,6.07,6.08,6.06,6.08,40365.0,5.7919,5.8014,5.7823,5.8014,40365.0
2017-08-03 10:25:00,6.07,6.08,6.05,6.06,24765.0,5.7919,5.8014,5.7728,5.7823,24765.0
2017-08-03 10:30:00,6.07,6.07,6.05,6.05,9000.0,5.7919,5.7919,5.7728,5.7728,9000.0
2017-08-03 10:35:00,6.06,6.06,6.05,6.05,9000.0,5.7823,5.7823,5.7728,5.7728,9000.0
2017-08-03 10:40:00,6.07,6.08,6.07,6.08,9000.0,5.7919,5.8014,5.7919,5.8014,9000.0
2017-08-03 10:45:00,6.06,6.06,6.03,6.05,13650.0,5.7823,5.7823,5.7537,5.7728,13650.0
2017-08-03 10:50:00,6.04,6.05,6.04,6.05,5250.0,5.7633,5.7728,5.7633,5.7728,5250.0
2017-08-03 10:55:00,6.07,6.07,6.07,6.07,8070.0,5.7919,5.7919,5.7919,5.7919,8070.0
2017-08-03 11:00:00,6.07,6.07,6.06,6.07,755310.0,5.7919,5.7919,5.7823,5.7919,755310.0
2017-08-03 11:05:00,6.07,6.1,6.07,6.1,20250.0,5.7919,5.8205,5.7919,5.8205,20250.0
2017-08-03 11:10:00,6.1,6.1,6.1,6.1,1500.0,5.8205,5.8205,5.8205,5.8205,1500.0
2017-08-03 11:15:00,6.08,6.08,6.08,6.08,1500.0,5.8014,5.8014,5.8014,5.8014,1500.0
2017-08-03 11:20:00,6.08,6.09,6.08,6.09,3000.0,5.8014,5.811,5.8014,5.811,3000.0
2017-08-03 11:25:00,6.09,6.09,6.08,6.08,12750.0,5.811,5.811,5.8014,5.8014,12750.0
2017-08-03 11:30:00,6.07,6.08,6.07,6.07,9000.0,5.7919,5.8014,5.7919,5.7919,9000.0
2017-08-03 11:35:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-03 11:40:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-03 11:45:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-03 11:50:00,6.05,6.05,6.05,6.05,12000.0,5.7728,5.7728,5.7728,5.7728,12000.0
2017-08-03 11:55:00,6.03,6.03,6.03,6.03,3000.0,5.7537,5.7537,5.7537,5.7537,3000.0
2017-08-03 12:00:00,6.04,6.04,6.04,6.04,1500.0,5.7633,5.7633,5.7633,5.7633,1500.0
2017-08-03 12:05:00,6.05,6.05,6.04,6.04,6000.0,5.7728,5.7728,5.7633,5.7633,6000.0
2017-08-03 12:10:00,6.04,6.04,6.04,6.04,1800.0,5.7633,5.7633,5.7633,5.7633,1800.0
2017-08-03 12:15:00,6.04,6.04,6.04,6.04,0.0,5.7633,5.7633,5.7633,5.7633,0.0
2017-08-03 12:20:00,6.06,6.06,6.04,6.04,10290.0,5.7823,5.7823,5.7633,5.7633,10290.0
2017-08-03 12:25:00,6.06,6.07,6.06,6.07,51960.0,5.7823,5.7919,5.7823,5.7919,51960.0
2017-08-03 12:30:00,6.07,6.07,6.07,6.07,7500.0,5.7919,5.7919,5.7919,5.7919,7500.0
2017-08-03 12:35:00,6.07,6.07,6.06,6.06,3000.0,5.7919,5.7919,5.7823,5.7823,3000.0
2017-08-03 12:40:00,6.06,6.06,6.06,6.06,2250.0,5.7823,5.7823,5.7823,5.7823,2250.0
2017-08-03 12:45:00,6.06,6.06,6.06,6.06,3000.0,5.7823,5.7823,5.7823,5.7823,3000.0
2017-08-03 12:50:00,6.07,6.07,6.07,6.07,1500.0,5.7919,5.7919,5.7919,5.7919,1500.0
2017-08-03 12:55:00,6.07,6.07,6.07,6.07,1500.0,5.7919,5.7919,5.7919,5.7919,1500.0
2017-08-03 13:00:00,6.06,6.06,6.06,6.06,1500.0,5.7823,5.7823,5.7823,5.7823,1500.0
2017-08-03 13:05:00,6.05,6.05,6.05,6.05,3000.0,5.7728,5.7728,5.7728,5.7728,3000.0
2017-08-03 13:10:00,6.05,6.05,6.05,6.05,4500.0,5.7728,5.7728,5.7728,5.7728,4500.0
2017-08-03 13:15:00,6.04,6.05,6.04,6.05,6000.0,5.7633,5.7728,5.7633,5.7728,6000.0
2017-08-03 13:20:00,6.05,6.05,6.05,6.05,0.0,5.7728,5.7728,5.7728,5.7728,0.0
2017-08-03 13:25:00,6.03,6.03,6.02,6.03,32970.0,5.7537,5.7537,5.7442,5.7537,32970.0
2017-08-03 13:30:00,6.02,6.03,6.02,6.03,7500.0,5.7442,5.7537,5.7442,5.7537,7500.0
2017-08-03 13:35:00,6.03,6.03,6.03,6.03,0.0,5.7537,5.7537,5.7537,5.7537,0.0
2017-08-03 13:40:00,6.05,6.05,6.05,6.05,3000.0,5.7728,5.7728,5.7728,5.7728,3000.0
2017-08-03 13:45:00,6.05,6.05,6.05,6.05,1500.0,5.7728,5.7728,5.7728,5.7728,1500.0
2017-08-03 13:50:00,6.06,6.06,6.06,6.06,3000.0,5.7823,5.7823,5.7823,5.7823,3000.0
2017-08-03 13:55:00,6.06,6.06,6.06,6.06,15000.0,5.7823,5.7823,5.7823,5.7823,15000.0
2017-08-03 14:00:00,6.07,6.07,6.07,6.07,4500.0,5.7919,5.7919,5.7919,5.7919,4500.0
2017-08-03 14:05:00,6.08,6.09,6.08,6.09,4500.0,5.8014,5.811,5.8014,5.811,4500.0
2017-08-03 14:10:00,6.08,6.08,6.08,6.08,1500.0,5.8014,5.8014,5.8014,5.8014,1500.0
2017-08-03 14:15:00,6.08,6.08,6.08,6.08,1500.0,5.8014,5.8014,5.8014,5.8014,1500.0
2017-08-03 14:20:00,6.08,6.08,6.08,6.08,2250.0,5.8014,5.8014,5.8014,5.8014,2250.0
2017-08-03 14:25:00,6.08,6.08,6.08,6.08,0.0,5.8014,5.8014,5.8014,5.8014,0.0
2017-08-03 14:30:00,6.11,6.11,6.11,6.11,4500.0,5.8301,5.8301,5.8301,5.8301,4500.0
2017-08-03 14:35:00,6.13,6.13,6.13,6.13,1500.0,5.8491,5.8491,5.8491,5.8491,1500.0
2017-08-03 14:40:00,6.12,6.12,6.12,6.12,1500.0,5.8396,5.8396,5.8396,5.8396,1500.0
2017-08-03 14:45:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-03 14:50:00,6.11,6.11,6.11,6.11,148500.0,5.8301,5.8301,5.8301,5.8301,148500.0
2017-08-03 14:55:00,6.11,6.11,6.11,6.11,1500.0,5.8301,5.8301,5.8301,5.8301,1500.0
2017-08-03 15:00:00,6.11,6.11,6.11,6.11,3720.0,5.8301,5.8301,5.8301,5.8301,3720.0
2017-08-03 15:05:00,6.11,6.11,6.11,6.11,7500.0,5.8301,5.8301,5.8301,5.8301,7500.0
2017-08-03 15:10:00,6.1,6.1,6.1,6.1,1875.0,5.8205,5.8205,5.8205,5.8205,1875.0
2017-08-03 15:15:00,6.13,6.13,6.13,6.13,1500.0,5.8491,5.8491,5.8491,5.8491,1500.0
2017-08-03 15:20:00,6.14,6.14,6.14,6.14,4500.0,5.8587,5.8587,5.8587,5.8587,4500.0
2017-08-03 15:25:00,6.13,6.13,6.13,6.13,1500.0,5.8491,5.8491,5.8491,5.8491,1500.0
2017-08-03 15:30:00,6.12,6.12,6.07,6.09,69000.0,5.8396,5.8396,5.7919,5.811,69000.0
2017-08-03 15:35:00,6.08,6.08,6.06,6.07,15750.0,5.8014,5.8014,5.7823,5.7919,15750.0
2017-08-03 15:40:00,6.08,6.08,6.06,6.08,6000.0,5.8014,5.8014,5.7823,5.8014,6000.0
2017-08-03 15:45:00,6.08,6.09,6.07,6.09,18690.0,5.8014,5.811,5.7919,5.811,18690.0
2017-08-03 15:50:00,6.09,6.1,6.09,6.09,53325.0,5.811,5.8205,5.811,5.811,53325.0
2017-08-03 15:55:00,6.09,6.11,6.09,6.11,18750.0,5.811,5.8301,5.811,5.8301,18750.0
2017-08-04 09:30:00,6.14,6.14,6.07,6.07,33210.0,5.8587,5.8587,5.7919,5.7919,33210.0
2017-08-04 09:35:00,6.08,6.12,6.08,6.1,10500.0,5.8014,5.8396,5.8014,5.8205,10500.0
2017-08-04 09:40:00,6.09,6.15,6.08,6.14,15750.0,5.811,5.8682,5.8014,5.8587,15750.0
2017-08-04 09:45:00,6.13,6.15,6.13,6.15,4500.0,5.8491,5.8682,5.8491,5.8682,4500.0
2017-08-04 09:50:00,6.13,6.13,6.13,6.13,1500.0,5.8491,5.8491,5.8491,5.8491,1500.0
2017-08-04 09:55:00,6.12,6.12,6.1,6.1,9180.0,5.8396,5.8396,5.8205,5.8205,9180.0
2017-08-04 10:00:00,6.11,6.11,6.1,6.1,6000.0,5.8301,5.8301,5.8205,5.8205,6000.0
2017-08-04 10:05:00,6.1,6.1,6.07,6.07,26835.0,5.8205,5.8205,5.7919,5.7919,26835.0
2017-08-04 10:10:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-04 10:15:00,6.13,6.14,6.13,6.14,6000.0,5.8491,5.8587,5.8491,5.8587,6000.0
2017-08-04 10:20:00,6.14,6.15,6.14,6.15,20070.0,5.8587,5.8682,5.8587,5.8682,20070.0
2017-08-04 10:25:00,6.14,6.17,6.14,6.17,27225.0,5.8587,5.8873,5.8587,5.8873,27225.0
2017-08-04 10:30:00,6.17,6.17,6.17,6.17,0.0,5.8873,5.8873,5.8873,5.8873,0.0
2017-08-04 10:35:00,6.16,6.18,6.16,6.17,9615.0,5.8778,5.8969,5.8778,5.8873,9615.0
2017-08-04 10:40:00,6.17,6.17,6.17,6.17,0.0,5.8873,5.8873,5.8873,5.8873,0.0
2017-08-04 10:45:00,6.16,6.18,6.16,6.18,7845.0,5.8778,5.8969,5.8778,5.8969,7845.0
2017-08-04 10:50:00,6.19,6.19,6.17,6.17,8835.0,5.9064,5.9064,5.8873,5.8873,8835.0
2017-08-04 10:55:00,6.18,6.18,6.18,6.18,7500.0,5.8969,5.8969,5.8969,5.8969,7500.0
2017-08-04 11:00:00,6.2,6.22,6.2,6.22,58500.0,5.9159,5.935,5.9159,5.935,58500.0
2017-08-04 11:05:00,6.23,6.23,6.23,6.23,13920.0,5.9446,5.9446,5.9446,5.9446,13920.0
2017-08-04 11:10:00,6.22,6.23,6.22,6.23,18000.0,5.935,5.9446,5.935,5.9446,18000.0
2017-08-04 11:15:00,6.24,6.25,6.24,6.25,34980.0,5.9541,5.9636,5.9541,5.9636,34980.0
2017-08-04 11:20:00,6.26,6.26,6.25,6.25,9000.0,5.9732,5.9732,5.9636,5.9636,9000.0
2017-08-04 11:25:00,6.24,6.25,6.23,6.23,16875.0,5.9541,5.9636,5.9446,5.9446,16875.0
2017-08-04 11:30:00,6.23,6.24,6.23,6.23,14250.0,5.9446,5.9541,5.9446,5.9446,14250.0
2017-08-04 11:35:00,6.22,6.22,6.22,6.22,24000.0,5.935,5.935,5.935,5.935,24000.0
2017-08-04 11:40:00,6.24,6.24,6.24,6.24,6255.0,5.9541,5.9541,5.9541,5.9541,6255.0
2017-08-04 11:45:00,6.25,6.25,6.23,6.23,6000.0,5.9636,5.9636,5.9446,5.9446,6000.0
2017-08-04 11:50:00,6.23,6.23,6.23,6.23,0.0,5.9446,5.9446,5.9446,5.9446,0.0
2017-08-04 11:55:00,6.2,6.22,6.2,6.22,3000.0,5.9159,5.935,5.9159,5.935,3000.0
2017-08-04 12:00:00,6.22,6.22,6.21,6.21,4500.0,5.935,5.935,5.9255,5.9255,4500.0
2017-08-04 12:05:00,6.21,6.21,6.21,6.21,0.0,5.9255,5.9255,5.9255,5.9255,0.0
2017-08-04 12:10:00,6.21,6.21,6.18,6.18,9900.0,5.9255,5.9255,5.8969,5.8969,9900.0
2017-08-04 12:15:00,6.18,6.18,6.18,6.18,0.0,5.8969,5.8969,5.8969,5.8969,0.0
2017-08-04 12:20:00,6.18,6.18,6.18,6.18,48840.0,5.8969,5.8969,5.8969,5.8969,48840.0
2017-08-04 12:25:00,6.17,6.17,6.17,6.17,4500.0,5.8873,5.8873,5.8873,5.8873,4500.0
2017-08-04 12:30:00,6.16,6.16,6.14,6.14,6000.0,5.8778,5.8778,5.8587,5.8587,6000.0
2017-08-04 12:35:00,6.13,6.14,6.12,6.12,24090.0,5.8491,5.8587,5.8396,5.8396,24090.0
2017-08-04 12:40:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-04 12:45:00,6.13,6.14,6.13,6.14,3000.0,5.8491,5.8587,5.8491,5.8587,3000.0
2017-08-04 12:50:00,6.14,6.14,6.14,6.14,28740.0,5.8587,5.8587,5.8587,5.8587,28740.0
2017-08-04 12:55:00,6.12,6.12,6.12,6.12,1500.0,5.8396,5.8396,5.8396,5.8396,1500.0
2017-08-04 13:00:00,6.12,6.12,6.12,6.12,1500.0,5.8396,5.8396,5.8396,5.8396,1500.0
2017-08-04 13:05:00,6.1,6.11,6.1,6.11,22050.0,5.8205,5.8301,5.8205,5.8301,22050.0
2017-08-04 13:10:00,6.11,6.11,6.11,6.11,18735.0,5.8301,5.8301,5.8301,5.8301,18735.0
2017-08-04 13:15:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-04 13:20:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-04 13:25:00,6.1,6.1,6.1,6.1,1500.0,5.8205,5.8205,5.8205,5.8205,1500.0
2017-08-04 13:30:00,6.1,6.1,6.1,6.1,1500.0,5.8205,5.8205,5.8205,5.8205,1500.0
2017-08-04 13:35:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-04 13:40:00,6.1,6.1,6.1,6.1,3000.0,5.8205,5.8205,5.8205,5.8205,3000.0
2017-08-04 13:45:00,6.1,6.1,6.1,6.1,6135.0,5.8205,5.8205,5.8205,5.8205,6135.0
2017-08-04 13:50:00,6.11,6.11,6.11,6.11,1500.0,5.8301,5.8301,5.8301,5.8301,1500.0
2017-08-04 13:55:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-04 14:00:00,6.1,6.1,6.1,6.1,3000.0,5.8205,5.8205,5.8205,5.8205,3000.0
2017-08-04 14:05:00,6.12,6.12,6.12,6.12,3000.0,5.8396,5.8396,5.8396,5.8396,3000.0
2017-08-04 14:10:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-04 14:15:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-04 14:20:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-04 14:25:00,6.09,6.09,6.09,6.09,8085.0,5.811,5.811,5.811,5.811,8085.0
2017-08-04 14:30:00,6.09,6.09,6.09,6.09,2250.0,5.811,5.811,5.811,5.811,2250.0
2017-08-04 14:35:00,6.09,6.09,6.09,6.09,0.0,5.811,5.811,5.811,5.811,0.0
2017-08-04 14:40:00,6.09,6.09,6.09,6.09,0.0,5.811,5.811,5.811,5.811,0.0
2017-08-04 14:45:00,6.1,6.1,6.1,6.1,1500.0,5.8205,5.8205,5.8205,5.8205,1500.0
2017-08-04 14:50:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-04 14:55:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-04 15:00:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-04 15:05:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-04 15:10:00,6.11,6.11,6.11,6.11,4500.0,5.8301,5.8301,5.8301,5.8301,4500.0
2017-08-04 15:15:00,6.1,6.1,6.1,6.1,1500.0,5.8205,5.8205,5.8205,5.8205,1500.0
2017-08-04 15:20:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-04 15:25:00,6.1,6.1,6.1,6.1,3000.0,5.8205,5.8205,5.8205,5.8205,3000.0
2017-08-04 15:30:00,6.1,6.1,6.09,6.09,7110.0,5.8205,5.8205,5.811,5.811,7110.0
2017-08-04 15:35:00,6.08,6.08,6.07,6.07,9000.0,5.8014,5.8014,5.7919,5.7919,9000.0
2017-08-04 15:40:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-04 15:45:00,6.09,6.09,6.08,6.08,12000.0,5.811,5.811,5.8014,5.8014,12000.0
2017-08-04 15:50:00,6.1,6.11,6.1,6.11,26295.0,5.8205,5.8301,5.8205,5.8301,26295.0
2017-08-04 15:55:00,6.11,6.12,6.11,6.12,10500.0,5.8301,5.8396,5.8301,5.8396,10500.0
2017-08-07 09:30:00,6.16,6.25,6.16,6.25,85890.0,5.8778,5.9636,5.8778,5.9636,85890.0
2017-08-07 09:35:00,6.25,6.26,6.21,6.22,18000.0,5.9636,5.9732,5.9255,5.935,18000.0
2017-08-07 09:40:00,6.21,6.22,6.21,6.22,4500.0,5.9255,5.935,5.9255,5.935,4500.0
2017-08-07 09:45:00,6.23,6.23,6.23,6.23,4380.0,5.9446,5.9446,5.9446,5.9446,4380.0
2017-08-07 09:50:00,6.22,6.22,6.22,6.22,1500.0,5.935,5.935,5.935,5.935,1500.0
2017-08-07 09:55:00,6.22,6.22,6.22,6.22,0.0,5.935,5.935,5.935,5.935,0.0
2017-08-07 10:00:00,6.24,6.24,6.23,6.23,9000.0,5.9541,5.9541,5.9446,5.9446,9000.0
2017-08-07 10:05:00,6.25,6.25,6.24,6.24,7500.0,5.9636,5.9636,5.9541,5.9541,7500.0
2017-08-07 10:10:00,6.24,6.24,6.24,6.24,7500.0,5.9541,5.9541,5.9541,5.9541,7500.0
2017-08-07 10:15:00,6.23,6.23,6.23,6.23,3000.0,5.9446,5.9446,5.9446,5.9446,3000.0
2017-08-07 10:20:00,6.24,6.24,6.24,6.24,1500.0,5.9541,5.9541,5.9541,5.9541,1500.0
2017-08-07 10:25:00,6.25,6.25,6.24,6.25,20850.0,5.9636,5.9636,5.9541,5.9636,20850.0
2017-08-07 10:30:00,6.26,6.28,6.26,6.27,45420.0,5.9732,5.9923,5.9732,5.9827,45420.0
2017-08-07 10:35:00,6.27,6.3,6.27,6.3,43605.0,5.9827,6.0114,5.9827,6.0114,43605.0
2017-08-07 10:40:00,6.31,6.31,6.29,6.29,17550.0,6.0209,6.0209,6.0018,6.0018,17550.0
2017-08-07 10:45:00,6.29,6.29,6.29,6.29,9930.0,6.0018,6.0018,6.0018,6.0018,9930.0
2017-08-07 10:50:00,6.28,6.3,6.28,6.3,6720.0,5.9923,6.0114,5.9923,6.0114,6720.0
2017-08-07 10:55:00,6.3,6.3,6.3,6.3,3000.0,6.0114,6.0114,6.0114,6.0114,3000.0
2017-08-07 11:00:00,6.32,6.33,6.32,6.33,36000.0,6.0304,6.04,6.0304,6.04,36000.0
2017-08-07 11:05:00,6.33,6.33,6.33,6.33,4500.0,6.04,6.04,6.04,6.04,4500.0
2017-08-07 11:10:00,6.33,6.34,6.33,6.34,35910.0,6.04,6.0495,6.04,6.0495,35910.0
2017-08-07 11:15:00,6.34,6.35,6.34,6.35,6000.0,6.0495,6.0591,6.0495,6.0591,6000.0
2017-08-07 11:20:00,6.36,6.36,6.36,6.36,9000.0,6.0686,6.0686,6.0686,6.0686,9000.0
2017-08-07 11:25:00,6.36,6.39,6.36,6.39,16500.0,6.0686,6.0972,6.0686,6.0972,16500.0
2017-08-07 11:30:00,6.39,6.39,6.38,6.38,6000.0,6.0972,6.0972,6.0877,6.0877,6000.0
2017-08-07 11:35:00,6.39,6.4,6.39,6.4,4500.0,6.0972,6.1068,6.0972,6.1068,4500.0
2017-08-07 11:40:00,6.4,6.4,6.37,6.37,41085.0,6.1068,6.1068,6.0781,6.0781,41085.0
2017-08-07 11:45:00,6.37,6.38,6.37,6.37,14550.0,6.0781,6.0877,6.0781,6.0781,14550.0
2017-08-07 11:50:00,6.36,6.37,6.36,6.36,9000.0,6.0686,6.0781,6.0686,6.0686,9000.0
2017-08-07 11:55:00,6.36,6.36,6.36,6.36,1500.0,6.0686,6.0686,6.0686,6.0686,1500.0
2017-08-07 12:00:00,6.37,6.37,6.37,6.37,1500.0,6.0781,6.0781,6.0781,6.0781,1500.0
2017-08-07 12:05:00,6.37,6.37,6.37,6.37,7500.0,6.0781,6.0781,6.0781,6.0781,7500.0
2017-08-07 12:10:00,6.37,6.38,6.37,6.37,181635.0,6.0781,6.0877,6.0781,6.0781,181635.0
2017-08-07 12:15:00,6.37,6.37,6.36,6.36,7500.0,6.0781,6.0781,6.0686,6.0686,7500.0
2017-08-07 12:20:00,6.36,6.36,6.36,6.36,0.0,6.0686,6.0686,6.0686,6.0686,0.0
2017-08-07 12:25:00,6.37,6.37,6.37,6.37,1500.0,6.0781,6.0781,6.0781,6.0781,1500.0
2017-08-07 12:30:00,6.37,6.37,6.37,6.37,0.0,6.0781,6.0781,6.0781,6.0781,0.0
2017-08-07 12:35:00,6.37,6.38,6.37,6.38,3000.0,6.0781,6.0877,6.0781,6.0877,3000.0
2017-08-07 12:40:00,6.38,6.38,6.38,6.38,2835.0,6.0877,6.0877,6.0877,6.0877,2835.0
2017-08-07 12:45:00,6.38,6.38,6.38,6.38,0.0,6.0877,6.0877,6.0877,6.0877,0.0
2017-08-07 12:50:00,6.39,6.39,6.39,6.39,30000.0,6.0972,6.0972,6.0972,6.0972,30000.0
2017-08-07 12:55:00,6.39,6.39,6.39,6.39,1500.0,6.0972,6.0972,6.0972,6.0972,1500.0
2017-08-07 13:00:00,6.39,6.39,6.39,6.39,1500.0,6.0972,6.0972,6.0972,6.0972,1500.0
2017-08-07 13:05:00,6.39,6.39,6.39,6.39,6000.0,6.0972,6.0972,6.0972,6.0972,6000.0
2017-08-07 13:10:00,6.39,6.4,6.39,6.4,10995.0,6.0972,6.1068,6.0972,6.1068,10995.0
2017-08-07 13:15:00,6.38,6.38,6.37,6.37,7500.0,6.0877,6.0877,6.0781,6.0781,7500.0
2017-08-07 13:20:00,6.38,6.39,6.38,6.39,4500.0,6.0877,6.0972,6.0877,6.0972,4500.0
2017-08-07 13:25:00,6.4,6.41,6.4,6.41,36000.0,6.1068,6.1163,6.1068,6.1163,36000.0
2017-08-07 13:30:00,6.42,6.42,6.41,6.41,37500.0,6.1259,6.1259,6.1163,6.1163,37500.0
2017-08-07 13:35:00,6.41,6.41,6.41,6.41,0.0,6.1163,6.1163,6.1163,6.1163,0.0
2017-08-07 13:40:00,6.41,6.41,6.41,6.41,1500.0,6.1163,6.1163,6.1163,6.1163,1500.0
2017-08-07 13:45:00,6.4,6.4,6.4,6.4,14850.0,6.1068,6.1068,6.1068,6.1068,14850.0
2017-08-07 13:50:00,6.4,6.4,6.4,6.4,0.0,6.1068,6.1068,6.1068,6.1068,0.0
2017-08-07 13:55:00,6.39,6.4,6.39,6.4,7500.0,6.0972,6.1068,6.0972,6.1068,7500.0
2017-08-07 14:00:00,6.4,6.41,6.4,6.41,5100.0,6.1068,6.1163,6.1068,6.1163,5100.0
2017-08-07 14:05:00,6.41,6.41,6.41,6.41,0.0,6.1163,6.1163,6.1163,6.1163,0.0
2017-08-07 14:10:00,6.41,6.41,6.41,6.41,0.0,6.1163,6.1163,6.1163,6.1163,0.0
2017-08-07 14:15:00,6.4,6.4,6.4,6.4,4500.0,6.1068,6.1068,6.1068,6.1068,4500.0
2017-08-07 14:20:00,6.39,6.39,6.39,6.39,6000.0,6.0972,6.0972,6.0972,6.0972,6000.0
2017-08-07 14:25:00,6.39,6.39,6.39,6.39,1500.0,6.0972,6.0972,6.0972,6.0972,1500.0
2017-08-07 14:30:00,6.41,6.41,6.41,6.41,3000.0,6.1163,6.1163,6.1163,6.1163,3000.0
2017-08-07 14:35:00,6.41,6.41,6.41,6.41,0.0,6.1163,6.1163,6.1163,6.1163,0.0
2017-08-07 14:40:00,6.41,6.41,6.41,6.41,1500.0,6.1163,6.1163,6.1163,6.1163,1500.0
2017-08-07 14:45:00,6.41,6.41,6.41,6.41,9405.0,6.1163,6.1163,6.1163,6.1163,9405.0
2017-08-07 14:50:00,6.41,6.41,6.41,6.41,19500.0,6.1163,6.1163,6.1163,6.1163,19500.0
2017-08-07 14:55:00,6.41,6.41,6.41,6.41,0.0,6.1163,6.1163,6.1163,6.1163,0.0
2017-08-07 15:00:00,6.41,6.41,6.41,6.41,3825.0,6.1163,6.1163,6.1163,6.1163,3825.0
2017-08-07 15:05:00,6.41,6.41,6.41,6.41,1500.0,6.1163,6.1163,6.1163,6.1163,1500.0
2017-08-07 15:10:00,6.41,6.41,6.41,6.41,9825.0,6.1163,6.1163,6.1163,6.1163,9825.0
2017-08-07 15:15:00,6.41,6.41,6.41,6.41,7440.0,6.1163,6.1163,6.1163,6.1163,7440.0
2017-08-07 15:20:00,6.4,6.41,6.4,6.41,7605.0,6.1068,6.1163,6.1068,6.1163,7605.0
2017-08-07 15:25:00,6.41,6.42,6.41,6.42,36000.0,6.1163,6.1259,6.1163,6.1259,36000.0
2017-08-07 15:30:00,6.42,6.42,6.42,6.42,9000.0,6.1259,6.1259,6.1259,6.1259,9000.0
2017-08-07 15:35:00,6.4,6.4,6.4,6.4,1605.0,6.1068,6.1068,6.1068,6.1068,1605.0
2017-08-07 15:40:00,6.41,6.41,6.41,6.41,3000.0,6.1163,6.1163,6.1163,6.1163,3000.0
2017-08-07 15:45:00,6.41,6.41,6.41,6.41,12780.0,6.1163,6.1163,6.1163,6.1163,12780.0
2017-08-07 15:50:00,6.42,6.42,6.41,6.41,6000.0,6.1259,6.1259,6.1163,6.1163,6000.0
2017-08-07 15:55:00,6.41,6.44,6.41,6.44,42000.0,6.1163,6.1449,6.1163,6.1449,42000.0
2017-08-08 09:30:00,6.43,6.44,6.4,6.43,151785.0,6.1354,6.1449,6.1068,6.1354,151785.0
2017-08-08 09:35:00,6.38,6.43,6.37,6.4,30000.0,6.0877,6.1354,6.0781,6.1068,30000.0
2017-08-08 09:40:00,6.4,6.4,6.37,6.38,17190.0,6.1068,6.1068,6.0781,6.0877,17190.0
2017-08-08 09:45:00,6.38,6.42,6.38,6.42,4500.0,6.0877,6.1259,6.0877,6.1259,4500.0
2017-08-08 09:50:00,6.41,6.46,6.41,6.46,38655.0,6.1163,6.164,6.1163,6.164,38655.0
2017-08-08 09:55:00,6.45,6.47,6.44,6.44,44040.0,6.1545,6.1736,6.1449,6.1449,44040.0
2017-08-08 10:00:00,6.43,6.44,6.43,6.43,12000.0,6.1354,6.1449,6.1354,6.1354,12000.0
2017-08-08 10:05:00,6.44,6.44,6.44,6.44,3000.0,6.1449,6.1449,6.1449,6.1449,3000.0
2017-08-08 10:10:00,6.43,6.43,6.43,6.43,1500.0,6.1354,6.1354,6.1354,6.1354,1500.0
2017-08-08 10:15:00,6.42,6.42,6.4,6.41,4500.0,6.1259,6.1259,6.1068,6.1163,4500.0
2017-08-08 10:20:00,6.42,6.42,6.42,6.42,13425.0,6.1259,6.1259,6.1259,6.1259,13425.0
2017-08-08 10:25:00,6.4,6.4,6.38,6.38,22800.0,6.1068,6.1068,6.0877,6.0877,22800.0
2017-08-08 10:30:00,6.4,6.41,6.4,6.41,3000.0,6.1068,6.1163,6.1068,6.1163,3000.0
2017-08-08 10:35:00,6.43,6.47,6.43,6.47,72240.0,6.1354,6.1736,6.1354,6.1736,72240.0
2017-08-08 10:40:00,6.47,6.48,6.46,6.46,15000.0,6.1736,6.1831,6.164,6.164,15000.0
2017-08-08 10:45:00,6.45,6.47,6.45,6.46,10500.0,6.1545,6.1736,6.1545,6.164,10500.0
2017-08-08 10:50:00,6.46,6.49,6.46,6.48,9000.0,6.164,6.1926,6.164,6.1831,9000.0
2017-08-08 10:55:00,6.49,6.5,6.49,6.5,12000.0,6.1926,6.2022,6.1926,6.2022,12000.0
2017-08-08 11:00:00,6.5,6.5,6.48,6.49,26100.0,6.2022,6.2022,6.1831,6.1926,26100.0
2017-08-08 11:05:00,6.5,6.51,6.5,6.51,15375.0,6.2022,6.2117,6.2022,6.2117,15375.0
2017-08-08 11:10:00,6.5,6.51,6.5,6.51,3000.0,6.2022,6.2117,6.2022,6.2117,3000.0
2017-08-08 11:15:00,6.52,6.53,6.52,6.53,30000.0,6.2213,6.2308,6.2213,6.2308,30000.0
2017-08-08 11:20:00,6.54,6.55,6.54,6.54,15015.0,6.2404,6.2499,6.2404,6.2404,15015.0
2017-08-08 11:25:00,6.55,6.55,6.54,6.55,9750.0,6.2499,6.2499,6.2404,6.2499,9750.0
2017-08-08 11:30:00,6.56,6.58,6.56,6.58,11550.0,6.2594,6.2785,6.2594,6.2785,11550.0
2017-08-08 11:35:00,6.57,6.57,6.55,6.55,12000.0,6.269,6.269,6.2499,6.2499,12000.0
2017-08-08 11:40:00,6.55,6.55,6.54,6.54,6000.0,6.2499,6.2499,6.2404,6.2404,6000.0
2017-08-08 11:45:00,6.55,6.57,6.55,6.57,36000.0,6.2499,6.269,6.2499,6.269,36000.0
2017-08-08 11:50:00,6.57,6.57,6.57,6.57,0.0,6.269,6.269,6.269,6.269,0.0
2017-08-08 11:55:00,6.57,6.57,6.57,6.57,4500.0,6.269,6.269,6.269,6.269,4500.0
2017-08-08 12:00:00,6.57,6.57,6.57,6.57,34500.0,6.269,6.269,6.269,6.269,34500.0
2017-08-08 12:05:00,6.59,6.59,6.58,6.58,4500.0,6.2881,6.2881,6.2785,6.2785,4500.0
2017-08-08 12:10:00,6.59,6.59,6.56,6.56,7500.0,6.2881,6.2881,6.2594,6.2594,7500.0
2017-08-08 12:15:00,6.58,6.58,6.57,6.57,32430.0,6.2785,6.2785,6.269,6.269,32430.0
2017-08-08 12:20:00,6.56,6.57,6.55,6.57,12750.0,6.2594,6.269,6.2499,6.269,12750.0
2017-08-08 12:25:00,6.57,6.57,6.57,6.57,0.0,6.269,6.269,6.269,6.269,0.0
2017-08-08 12:30:00,6.56,6.57,6.56,6.57,26595.0,6.2594,6.269,6.2594,6.269,26595.0
2017-08-08 12:35:00,6.57,6.57,6.57,6.57,4500.0,6.269,6.269,6.269,6.269,4500.0
2017-08-08 12:40:00,6.57,6.57,6.57,6.57,0.0,6.269,6.269,6.269,6.269,0.0
2017-08-08 12:45:00,6.54,6.54,6.54,6.54,1500.0,6.2404,6.2404,6.2404,6.2404,1500.0
2017-08-08 12:50:00,6.55,6.55,6.55,6.55,1500.0,6.2499,6.2499,6.2499,6.2499,1500.0
2017-08-08 12:55:00,6.53,6.53,6.53,6.53,3000.0,6.2308,6.2308,6.2308,6.2308,3000.0
2017-08-08 13:00:00,6.52,6.52,6.5,6.5,61620.0,6.2213,6.2213,6.2022,6.2022,61620.0
2017-08-08 13:05:00,6.52,6.52,6.52,6.52,3000.0,6.2213,6.2213,6.2213,6.2213,3000.0
2017-08-08 13:10:00,6.53,6.54,6.53,6.54,3000.0,6.2308,6.2404,6.2308,6.2404,3000.0
2017-08-08 13:15:00,6.54,6.54,6.54,6.54,3000.0,6.2404,6.2404,6.2404,6.2404,3000.0
2017-08-08 13:20:00,6.54,6.54,6.54,6.54,53955.0,6.2404,6.2404,6.2404,6.2404,53955.0
2017-08-08 13:25:00,6.53,6.53,6.51,6.51,3000.0,6.2308,6.2308,6.2117,6.2117,3000.0
2017-08-08 13:30:00,6.5,6.51,6.49,6.5,7500.0,6.2022,6.2117,6.1926,6.2022,7500.0
2017-08-08 13:35:00,6.5,6.5,6.5,6.5,1500.0,6.2022,6.2022,6.2022,6.2022,1500.0
2017-08-08 13:40:00,6.5,6.5,6.5,6.5,0.0,6.2022,6.2022,6.2022,6.2022,0.0
2017-08-08 13:45:00,6.5,6.5,6.5,6.5,0.0,6.2022,6.2022,6.2022,6.2022,0.0
2017-08-08 13:50:00,6.5,6.5,6.5,6.5,0.0,6.2022,6.2022,6.2022,6.2022,0.0
2017-08-08 13:55:00,6.51,6.51,6.51,6.51,9750.0,6.2117,6.2117,6.2117,6.2117,9750.0
2017-08-08 14:00:00,6.51,6.51,6.51,6.51,1500.0,6.2117,6.2117,6.2117,6.2117,1500.0
2017-08-08 14:05:00,6.49,6.49,6.49,6.49,3750.0,6.1926,6.1926,6.1926,6.1926,3750.0
2017-08-08 14:10:00,6.49,6.49,6.49,6.49,0.0,6.1926,6.1926,6.1926,6.1926,0.0
2017-08-08 14:15:00,6.49,6.49,6.49,6.49,0.0,6.1926,6.1926,6.1926,6.1926,0.0
2017-08-08 14:20:00,6.49,6.49,6.49,6.49,0.0,6.1926,6.1926,6.1926,6.1926,0.0
2017-08-08 14:25:00,6.49,6.49,6.49,6.49,0.0,6.1926,6.1926,6.1926,6.1926,0.0
2017-08-08 14:30:00,6.49,6.49,6.49,6.49,0.0,6.1926,6.1926,6.1926,6.1926,0.0
2017-08-08 14:35:00,6.49,6.49,6.49,6.49,1500.0,6.1926,6.1926,6.1926,6.1926,1500.0
2017-08-08 14:40:00,6.49,6.49,6.48,6.48,6000.0,6.1926,6.1926,6.1831,6.1831,6000.0
2017-08-08 14:45:00,6.49,6.49,6.47,6.47,3000.0,6.1926,6.1926,6.1736,6.1736,3000.0
2017-08-08 14:50:00,6.48,6.48,6.48,6.48,3000.0,6.1831,6.1831,6.1831,6.1831,3000.0
2017-08-08 14:55:00,6.48,6.48,6.48,6.48,3000.0,6.1831,6.1831,6.1831,6.1831,3000.0
2017-08-08 15:00:00,6.47,6.47,6.47,6.47,8250.0,6.1736,6.1736,6.1736,6.1736,8250.0
2017-08-08 15:05:00,6.46,6.46,6.46,6.46,4500.0,6.164,6.164,6.164,6.164,4500.0
2017-08-08 15:10:00,6.46,6.46,6.45,6.45,3000.0,6.164,6.164,6.1545,6.1545,3000.0
2017-08-08 15:15:00,6.44,6.46,6.44,6.46,6000.0,6.1449,6.164,6.1449,6.164,6000.0
2017-08-08 15:20:00,6.42,6.42,6.42,6.42,3930.0,6.1259,6.1259,6.1259,6.1259,3930.0
2017-08-08 15:25:00,6.4,6.4,6.37,6.38,16950.0,6.1068,6.1068,6.0781,6.0877,16950.0
2017-08-08 15:30:00,6.38,6.38,6.32,6.32,100575.0,6.0877,6.0877,6.0304,6.0304,100575.0
2017-08-08 15:35:00,6.33,6.33,6.3,6.31,26850.0,6.04,6.04,6.0114,6.0209,26850.0
2017-08-08 15:40:00,6.35,6.36,6.33,6.33,24525.0,6.0591,6.0686,6.04,6.04,24525.0
2017-08-08 15:45:00,6.34,6.34,6.34,6.34,9750.0,6.0495,6.0495,6.0495,6.0495,9750.0
2017-08-08 15:50:00,6.35,6.36,6.34,6.35,36000.0,6.0591,6.0686,6.0495,6.0591,36000.0
2017-08-08 15:55:00,6.36,6.36,6.35,6.36,52500.0,6.0686,6.0686,6.0591,6.0686,52500.0
2017-08-09 09:30:00,6.2,6.23,6.15,6.23,136635.0,5.9159,5.9446,5.8682,5.9446,136635.0
2017-08-09 09:35:00,6.23,6.23,6.18,6.19,52500.0,5.9446,5.9446,5.8969,5.9064,52500.0
2017-08-09 09:40:00,6.21,6.23,6.17,6.17,33630.0,5.9255,5.9446,5.8873,5.8873,33630.0
2017-08-09 09:45:00,6.15,6.16,6.14,6.16,14100.0,5.8682,5.8778,5.8587,5.8778,14100.0
2017-08-09 09:50:00,6.17,6.17,6.13,6.16,54000.0,5.8873,5.8873,5.8491,5.8778,54000.0
2017-08-09 09:55:00,6.17,6.21,6.17,6.2,38250.0,5.8873,5.9255,5.8873,5.9159,38250.0
2017-08-09 10:00:00,6.22,6.22,6.19,6.19,10500.0,5.935,5.935,5.9064,5.9064,10500.0
2017-08-09 10:05:00,6.18,6.2,6.18,6.2,12000.0,5.8969,5.9159,5.8969,5.9159,12000.0
2017-08-09 10:10:00,6.21,6.22,6.19,6.22,9000.0,5.9255,5.935,5.9064,5.935,9000.0
2017-08-09 10:15:00,6.23,6.24,6.21,6.21,18000.0,5.9446,5.9541,5.9255,5.9255,18000.0
2017-08-09 10:20:00,6.2,6.21,6.2,6.21,14070.0,5.9159,5.9255,5.9159,5.9255,14070.0
2017-08-09 10:25:00,6.21,6.21,6.21,6.21,1500.0,5.9255,5.9255,5.9255,5.9255,1500.0
2017-08-09 10:30:00,6.21,6.22,6.21,6.22,8250.0,5.9255,5.935,5.9255,5.935,8250.0
2017-08-09 10:35:00,6.25,6.27,6.25,6.26,50580.0,5.9636,5.9827,5.9636,5.9732,50580.0
2017-08-09 10:40:00,6.26,6.26,6.24,6.24,8550.0,5.9732,5.9732,5.9541,5.9541,8550.0
2017-08-09 10:45:00,6.25,6.25,6.25,6.25,9000.0,5.9636,5.9636,5.9636,5.9636,9000.0
2017-08-09 10:50:00,6.25,6.27,6.25,6.26,18180.0,5.9636,5.9827,5.9636,5.9732,18180.0
2017-08-09 10:55:00,6.26,6.26,6.23,6.23,19755.0,5.9732,5.9732,5.9446,5.9446,19755.0
2017-08-09 11:00:00,6.23,6.24,6.23,6.24,9000.0,5.9446,5.9541,5.9446,5.9541,9000.0
2017-08-09 11:05:00,6.24,6.24,6.21,6.21,6000.0,5.9541,5.9541,5.9255,5.9255,6000.0
2017-08-09 11:10:00,6.2,6.2,6.2,6.2,9000.0,5.9159,5.9159,5.9159,5.9159,9000.0
2017-08-09 11:15:00,6.22,6.22,6.22,6.22,3000.0,5.935,5.935,5.935,5.935,3000.0
2017-08-09 11:20:00,6.23,6.23,6.23,6.23,1500.0,5.9446,5.9446,5.9446,5.9446,1500.0
2017-08-09 11:25:00,6.2,6.2,6.2,6.2,4620.0,5.9159,5.9159,5.9159,5.9159,4620.0
2017-08-09 11:30:00,6.2,6.2,6.2,6.2,1500.0,5.9159,5.9159,5.9159,5.9159,1500.0
2017-08-09 11:35:00,6.22,6.22,6.22,6.22,4500.0,5.935,5.935,5.935,5.935,4500.0
2017-08-09 11:40:00,6.23,6.23,6.23,6.23,15000.0,5.9446,5.9446,5.9446,5.9446,15000.0
2017-08-09 11:45:00,6.23,6.23,6.23,6.23,0.0,5.9446,5.9446,5.9446,5.9446,0.0
2017-08-09 11:50:00,6.27,6.27,6.26,6.26,18015.0,5.9827,5.9827,5.9732,5.9732,18015.0
2017-08-09 11:55:00,6.27,6.27,6.27,6.27,7500.0,5.9827,5.9827,5.9827,5.9827,7500.0
2017-08-09 12:00:00,6.29,6.29,6.29,6.29,3000.0,6.0018,6.0018,6.0018,6.0018,3000.0
2017-08-09 12:05:00,6.28,6.28,6.28,6.28,2400.0,5.9923,5.9923,5.9923,5.9923,2400.0
2017-08-09 12:10:00,6.28,6.29,6.28,6.29,3000.0,5.9923,6.0018,5.9923,6.0018,3000.0
2017-08-09 12:15:00,6.3,6.3,6.3,6.3,67785.0,6.0114,6.0114,6.0114,6.0114,67785.0
2017-08-09 12:20:00,6.32,6.32,6.32,6.32,15000.0,6.0304,6.0304,6.0304,6.0304,15000.0
2017-08-09 12:25:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-08-09 12:30:00,6.32,6.32,6.31,6.31,4500.0,6.0304,6.0304,6.0209,6.0209,4500.0
2017-08-09 12:35:00,6.32,6.32,6.32,6.32,30000.0,6.0304,6.0304,6.0304,6.0304,30000.0
2017-08-09 12:40:00,6.29,6.31,6.29,6.31,6000.0,6.0018,6.0209,6.0018,6.0209,6000.0
2017-08-09 12:45:00,6.31,6.31,6.31,6.31,4500.0,6.0209,6.0209,6.0209,6.0209,4500.0
2017-08-09 12:50:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-08-09 12:55:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-08-09 13:00:00,6.28,6.28,6.28,6.28,1500.0,5.9923,5.9923,5.9923,5.9923,1500.0
2017-08-09 13:05:00,6.28,6.28,6.28,6.28,6000.0,5.9923,5.9923,5.9923,5.9923,6000.0
2017-08-09 13:10:00,6.27,6.27,6.27,6.27,5955.0,5.9827,5.9827,5.9827,5.9827,5955.0
2017-08-09 13:15:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-08-09 13:20:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-08-09 13:25:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-08-09 13:30:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-08-09 13:35:00,6.27,6.27,6.27,6.27,1500.0,5.9827,5.9827,5.9827,5.9827,1500.0
2017-08-09 13:40:00,6.29,6.29,6.29,6.29,1500.0,6.0018,6.0018,6.0018,6.0018,1500.0
2017-08-09 13:45:00,6.28,6.28,6.28,6.28,4500.0,5.9923,5.9923,5.9923,5.9923,4500.0
2017-08-09 13:50:00,6.28,6.28,6.28,6.28,0.0,5.9923,5.9923,5.9923,5.9923,0.0
2017-08-09 13:55:00,6.29,6.29,6.28,6.28,7485.0,6.0018,6.0018,5.9923,5.9923,7485.0
2017-08-09 14:00:00,6.29,6.29,6.29,6.29,6000.0,6.0018,6.0018,6.0018,6.0018,6000.0
2017-08-09 14:05:00,6.29,6.29,6.29,6.29,0.0,6.0018,6.0018,6.0018,6.0018,0.0
2017-08-09 14:10:00,6.29,6.29,6.29,6.29,0.0,6.0018,6.0018,6.0018,6.0018,0.0
2017-08-09 14:15:00,6.25,6.25,6.24,6.24,19500.0,5.9636,5.9636,5.9541,5.9541,19500.0
2017-08-09 14:20:00,6.23,6.23,6.23,6.23,3000.0,5.9446,5.9446,5.9446,5.9446,3000.0
2017-08-09 14:25:00,6.23,6.23,6.23,6.23,0.0,5.9446,5.9446,5.9446,5.9446,0.0
2017-08-09 14:30:00,6.23,6.23,6.22,6.22,4500.0,5.9446,5.9446,5.935,5.935,4500.0
2017-08-09 14:35:00,6.22,6.22,6.22,6.22,0.0,5.935,5.935,5.935,5.935,0.0
2017-08-09 14:40:00,6.22,6.22,6.22,6.22,0.0,5.935,5.935,5.935,5.935,0.0
2017-08-09 14:45:00,6.22,6.22,6.2,6.22,18000.0,5.935,5.935,5.9159,5.935,18000.0
2017-08-09 14:50:00,6.22,6.22,6.22,6.22,1500.0,5.935,5.935,5.935,5.935,1500.0
2017-08-09 14:55:00,6.23,6.23,6.23,6.23,3000.0,5.9446,5.9446,5.9446,5.9446,3000.0
2017-08-09 15:00:00,6.23,6.23,6.23,6.23,0.0,5.9446,5.9446,5.9446,5.9446,0.0
2017-08-09 15:05:00,6.24,6.24,6.22,6.22,9750.0,5.9541,5.9541,5.935,5.935,9750.0
2017-08-09 15:10:00,6.22,6.22,6.22,6.22,1500.0,5.935,5.935,5.935,5.935,1500.0
2017-08-09 15:15:00,6.25,6.25,6.24,6.24,3000.0,5.9636,5.9636,5.9541,5.9541,3000.0
2017-08-09 15:20:00,6.25,6.25,6.25,6.25,1500.0,5.9636,5.9636,5.9636,5.9636,1500.0
2017-08-09 15:25:00,6.25,6.25,6.25,6.25,0.0,5.9636,5.9636,5.9636,5.9636,0.0
2017-08-09 15:30:00,6.26,6.26,6.26,6.26,3000.0,5.9732,5.9732,5.9732,5.9732,3000.0
2017-08-09 15:35:00,6.25,6.25,6.25,6.25,30075.0,5.9636,5.9636,5.9636,5.9636,30075.0
2017-08-09 15:40:00,6.25,6.25,6.25,6.25,0.0,5.9636,5.9636,5.9636,5.9636,0.0
2017-08-09 15:45:00,6.28,6.28,6.28,6.28,22500.0,5.9923,5.9923,5.9923,5.9923,22500.0
2017-08-09 15:50:00,6.29,6.3,6.29,6.3,9000.0,6.0018,6.0114,6.0018,6.0114,9000.0
2017-08-09 15:55:00,6.29,6.3,6.29,6.3,28755.0,6.0018,6.0114,6.0018,6.0114,28755.0
2017-08-10 09:30:00,6.17,6.17,6.12,6.14,101115.0,5.8873,5.8873,5.8396,5.8587,101115.0
2017-08-10 09:35:00,6.17,6.18,6.16,6.18,24000.0,5.8873,5.8969,5.8778,5.8969,24000.0
2017-08-10 09:40:00,6.16,6.16,6.1,6.13,126705.0,5.8778,5.8778,5.8205,5.8491,126705.0
2017-08-10 09:45:00,6.12,6.12,6.07,6.1,46110.0,5.8396,5.8396,5.7919,5.8205,46110.0
2017-08-10 09:50:00,6.09,6.13,6.09,6.11,12780.0,5.811,5.8491,5.811,5.8301,12780.0
2017-08-10 09:55:00,6.11,6.11,6.08,6.08,6105.0,5.8301,5.8301,5.8014,5.8014,6105.0
2017-08-10 10:00:00,6.07,6.07,5.99,5.99,150690.0,5.7919,5.7919,5.7156,5.7156,150690.0
2017-08-10 10:05:00,6.0,6.01,5.93,5.95,42000.0,5.7251,5.7346,5.6583,5.6774,42000.0
2017-08-10 10:10:00,5.96,5.96,5.93,5.93,28500.0,5.6869,5.6869,5.6583,5.6583,28500.0
2017-08-10 10:15:00,5.95,5.98,5.95,5.98,23310.0,5.6774,5.706,5.6774,5.706,23310.0
2017-08-10 10:20:00,5.99,5.99,5.97,5.97,21630.0,5.7156,5.7156,5.6965,5.6965,21630.0
2017-08-10 10:25:00,5.97,6.0,5.95,6.0,30825.0,5.6965,5.7251,5.6774,5.7251,30825.0
2017-08-10 10:30:00,6.01,6.02,6.01,6.02,9000.0,5.7346,5.7442,5.7346,5.7442,9000.0
2017-08-10 10:35:00,6.03,6.03,6.03,6.03,19125.0,5.7537,5.7537,5.7537,5.7537,19125.0
2017-08-10 10:40:00,6.03,6.03,6.02,6.02,10500.0,5.7537,5.7537,5.7442,5.7442,10500.0
2017-08-10 10:45:00,6.01,6.03,6.01,6.01,15000.0,5.7346,5.7537,5.7346,5.7346,15000.0
2017-08-10 10:50:00,5.99,5.99,5.99,5.99,16185.0,5.7156,5.7156,5.7156,5.7156,16185.0
2017-08-10 10:55:00,5.98,5.99,5.98,5.99,7500.0,5.706,5.7156,5.706,5.7156,7500.0
2017-08-10 11:00:00,5.99,6.01,5.99,6.01,46500.0,5.7156,5.7346,5.7156,5.7346,46500.0
2017-08-10 11:05:00,6.01,6.02,6.01,6.02,9000.0,5.7346,5.7442,5.7346,5.7442,9000.0
2017-08-10 11:10:00,6.02,6.02,6.02,6.02,0.0,5.7442,5.7442,5.7442,5.7442,0.0
2017-08-10 11:15:00,6.01,6.01,6.01,6.01,7500.0,5.7346,5.7346,5.7346,5.7346,7500.0
2017-08-10 11:20:00,5.97,5.97,5.94,5.94,7500.0,5.6965,5.6965,5.6678,5.6678,7500.0
2017-08-10 11:25:00,5.96,5.96,5.96,5.96,4500.0,5.6869,5.6869,5.6869,5.6869,4500.0
2017-08-10 11:30:00,5.99,5.99,5.98,5.98,8250.0,5.7156,5.7156,5.706,5.706,8250.0
2017-08-10 11:35:00,5.98,5.98,5.96,5.96,9000.0,5.706,5.706,5.6869,5.6869,9000.0
2017-08-10 11:40:00,5.95,5.96,5.93,5.93,15375.0,5.6774,5.6869,5.6583,5.6583,15375.0
2017-08-10 11:45:00,5.93,5.93,5.93,5.93,28860.0,5.6583,5.6583,5.6583,5.6583,28860.0
2017-08-10 11:50:00,5.93,5.93,5.91,5.91,28500.0,5.6583,5.6583,5.6392,5.6392,28500.0
2017-08-10 11:55:00,5.91,5.91,5.88,5.88,24600.0,5.6392,5.6392,5.6106,5.6106,24600.0
2017-08-10 12:00:00,5.88,5.88,5.87,5.88,28500.0,5.6106,5.6106,5.6011,5.6106,28500.0
2017-08-10 12:05:00,5.87,5.9,5.87,5.9,51360.0,5.6011,5.6297,5.6011,5.6297,51360.0
2017-08-10 12:10:00,5.9,5.94,5.9,5.93,13500.0,5.6297,5.6678,5.6297,5.6583,13500.0
2017-08-10 12:15:00,5.93,5.94,5.9,5.9,26445.0,5.6583,5.6678,5.6297,5.6297,26445.0
2017-08-10 12:20:00,5.9,5.9,5.9,5.9,0.0,5.6297,5.6297,5.6297,5.6297,0.0
2017-08-10 12:25:00,5.88,5.89,5.88,5.88,7500.0,5.6106,5.6201,5.6106,5.6106,7500.0
2017-08-10 12:30:00,5.86,5.86,5.84,5.84,21000.0,5.5915,5.5915,5.5724,5.5724,21000.0
2017-08-10 12:35:00,5.84,5.84,5.82,5.83,24000.0,5.5724,5.5724,5.5533,5.5629,24000.0
2017-08-10 12:40:00,5.85,5.85,5.85,5.85,15000.0,5.582,5.582,5.582,5.582,15000.0
2017-08-10 12:45:00,5.9,5.9,5.9,5.9,3000.0,5.6297,5.6297,5.6297,5.6297,3000.0
2017-08-10 12:50:00,5.89,5.89,5.89,5.89,7500.0,5.6201,5.6201,5.6201,5.6201,7500.0
2017-08-10 12:55:00,5.9,5.92,5.9,5.92,9000.0,5.6297,5.6488,5.6297,5.6488,9000.0
2017-08-10 13:00:00,5.92,5.95,5.92,5.95,29400.0,5.6488,5.6774,5.6488,5.6774,29400.0
2017-08-10 13:05:00,5.95,5.95,5.93,5.93,6300.0,5.6774,5.6774,5.6583,5.6583,6300.0
2017-08-10 13:10:00,5.93,5.93,5.93,5.93,1500.0,5.6583,5.6583,5.6583,5.6583,1500.0
2017-08-10 13:15:00,5.9,5.9,5.9,5.9,1500.0,5.6297,5.6297,5.6297,5.6297,1500.0
2017-08-10 13:20:00,5.9,5.9,5.9,5.9,0.0,5.6297,5.6297,5.6297,5.6297,0.0
2017-08-10 13:25:00,5.94,5.95,5.94,5.95,23550.0,5.6678,5.6774,5.6678,5.6774,23550.0
2017-08-10 13:30:00,5.95,5.95,5.95,5.95,3000.0,5.6774,5.6774,5.6774,5.6774,3000.0
2017-08-10 13:35:00,5.95,5.95,5.94,5.94,6000.0,5.6774,5.6774,5.6678,5.6678,6000.0
2017-08-10 13:40:00,5.93,5.93,5.93,5.93,4500.0,5.6583,5.6583,5.6583,5.6583,4500.0
2017-08-10 13:45:00,5.93,5.93,5.93,5.93,0.0,5.6583,5.6583,5.6583,5.6583,0.0
2017-08-10 13:50:00,5.93,5.93,5.93,5.93,4500.0,5.6583,5.6583,5.6583,5.6583,4500.0
2017-08-10 13:55:00,5.91,5.93,5.91,5.93,10500.0,5.6392,5.6583,5.6392,5.6583,10500.0
2017-08-10 14:00:00,5.92,5.92,5.91,5.91,3000.0,5.6488,5.6488,5.6392,5.6392,3000.0
2017-08-10 14:05:00,5.9,5.92,5.9,5.92,3000.0,5.6297,5.6488,5.6297,5.6488,3000.0
2017-08-10 14:10:00,5.92,5.93,5.92,5.93,3000.0,5.6488,5.6583,5.6488,5.6583,3000.0
2017-08-10 14:15:00,5.94,5.95,5.94,5.95,9750.0,5.6678,5.6774,5.6678,5.6774,9750.0
2017-08-10 14:20:00,5.95,5.95,5.95,5.95,0.0,5.6774,5.6774,5.6774,5.6774,0.0
2017-08-10 14:25:00,5.95,5.96,5.95,5.96,12000.0,5.6774,5.6869,5.6774,5.6869,12000.0
2017-08-10 14:30:00,5.97,5.99,5.97,5.98,30780.0,5.6965,5.7156,5.6965,5.706,30780.0
2017-08-10 14:35:00,5.96,5.96,5.96,5.96,6000.0,5.6869,5.6869,5.6869,5.6869,6000.0
2017-08-10 14:40:00,5.94,5.94,5.93,5.93,7500.0,5.6678,5.6678,5.6583,5.6583,7500.0
2017-08-10 14:45:00,5.94,5.94,5.94,5.94,6750.0,5.6678,5.6678,5.6678,5.6678,6750.0
2017-08-10 14:50:00,5.94,5.94,5.94,5.94,3000.0,5.6678,5.6678,5.6678,5.6678,3000.0
2017-08-10 14:55:00,5.94,5.94,5.94,5.94,6000.0,5.6678,5.6678,5.6678,5.6678,6000.0
2017-08-10 15:00:00,5.94,5.94,5.93,5.93,3000.0,5.6678,5.6678,5.6583,5.6583,3000.0
2017-08-10 15:05:00,5.92,5.92,5.92,5.92,3000.0,5.6488,5.6488,5.6488,5.6488,3000.0
2017-08-10 15:10:00,5.89,5.89,5.88,5.88,14445.0,5.6201,5.6201,5.6106,5.6106,14445.0
2017-08-10 15:15:00,5.87,5.87,5.85,5.87,27000.0,5.6011,5.6011,5.582,5.6011,27000.0
2017-08-10 15:20:00,5.84,5.87,5.84,5.87,15000.0,5.5724,5.6011,5.5724,5.6011,15000.0
2017-08-10 15:25:00,5.87,5.87,5.86,5.87,4500.0,5.6011,5.6011,5.5915,5.6011,4500.0
2017-08-10 15:30:00,5.87,5.88,5.83,5.83,42090.0,5.6011,5.6106,5.5629,5.5629,42090.0
2017-08-10 15:35:00,5.83,5.83,5.8,5.8,67845.0,5.5629,5.5629,5.5343,5.5343,67845.0
2017-08-10 15:40:00,5.81,5.83,5.8,5.8,28500.0,5.5438,5.5629,5.5343,5.5343,28500.0
2017-08-10 15:45:00,5.81,5.81,5.78,5.78,67515.0,5.5438,5.5438,5.5152,5.5152,67515.0
2017-08-10 15:50:00,5.78,5.79,5.78,5.79,68550.0,5.5152,5.5247,5.5152,5.5247,68550.0
2017-08-10 15:55:00,5.79,5.79,5.77,5.77,103050.0,5.5247,5.5247,5.5056,5.5056,103050.0
2017-08-11 09:30:00,5.71,5.8,5.67,5.78,263385.0,5.4484,5.5343,5.4102,5.5152,263385.0
2017-08-11 09:35:00,5.77,5.77,5.66,5.7,105510.0,5.5056,5.5056,5.4007,5.4388,105510.0
2017-08-11 09:40:00,5.7,5.75,5.68,5.75,47250.0,5.4388,5.4866,5.4198,5.4866,47250.0
2017-08-11 09:45:00,5.75,5.76,5.71,5.71,31500.0,5.4866,5.4961,5.4484,5.4484,31500.0
2017-08-11 09:50:00,5.73,5.78,5.73,5.77,22500.0,5.4675,5.5152,5.4675,5.5056,22500.0
2017-08-11 09:55:00,5.76,5.79,5.73,5.79,17175.0,5.4961,5.5247,5.4675,5.5247,17175.0
2017-08-11 10:00:00,5.78,5.81,5.78,5.8,17970.0,5.5152,5.5438,5.5152,5.5343,17970.0
2017-08-11 10:05:00,5.81,5.89,5.81,5.89,26910.0,5.5438,5.6201,5.5438,5.6201,26910.0
2017-08-11 10:10:00,5.9,5.9,5.89,5.89,15555.0,5.6297,5.6297,5.6201,5.6201,15555.0
2017-08-11 10:15:00,5.85,5.87,5.85,5.87,24510.0,5.582,5.6011,5.582,5.6011,24510.0
2017-08-11 10:20:00,5.85,5.88,5.84,5.88,22050.0,5.582,5.6106,5.5724,5.6106,22050.0
2017-08-11 10:25:00,5.86,5.87,5.86,5.87,7500.0,5.5915,5.6011,5.5915,5.6011,7500.0
2017-08-11 10:30:00,5.86,5.86,5.86,5.86,6225.0,5.5915,5.5915,5.5915,5.5915,6225.0
2017-08-11 10:35:00,5.84,5.84,5.82,5.83,30000.0,5.5724,5.5724,5.5533,5.5629,30000.0
2017-08-11 10:40:00,5.83,5.83,5.82,5.82,6000.0,5.5629,5.5629,5.5533,5.5533,6000.0
2017-08-11 10:45:00,5.83,5.84,5.83,5.84,10500.0,5.5629,5.5724,5.5629,5.5724,10500.0
2017-08-11 10:50:00,5.83,5.83,5.83,5.83,6000.0,5.5629,5.5629,5.5629,5.5629,6000.0
2017-08-11 10:55:00,5.83,5.83,5.81,5.81,30765.0,5.5629,5.5629,5.5438,5.5438,30765.0
2017-08-11 11:00:00,5.8,5.8,5.78,5.79,4725.0,5.5343,5.5343,5.5152,5.5247,4725.0
2017-08-11 11:05:00,5.8,5.8,5.8,5.8,4500.0,5.5343,5.5343,5.5343,5.5343,4500.0
2017-08-11 11:10:00,5.79,5.79,5.79,5.79,1950.0,5.5247,5.5247,5.5247,5.5247,1950.0
2017-08-11 11:15:00,5.8,5.8,5.8,5.8,1800.0,5.5343,5.5343,5.5343,5.5343,1800.0
2017-08-11 11:20:00,5.76,5.76,5.76,5.76,3000.0,5.4961,5.4961,5.4961,5.4961,3000.0
2017-08-11 11:25:00,5.76,5.76,5.73,5.73,12045.0,5.4961,5.4961,5.4675,5.4675,12045.0
2017-08-11 11:30:00,5.73,5.75,5.73,5.75,4500.0,5.4675,5.4866,5.4675,5.4866,4500.0
2017-08-11 11:35:00,5.77,5.77,5.77,5.77,4500.0,5.5056,5.5056,5.5056,5.5056,4500.0
2017-08-11 11:40:00,5.77,5.78,5.77,5.78,7500.0,5.5056,5.5152,5.5056,5.5152,7500.0
2017-08-11 11:45:00,5.78,5.8,5.78,5.78,14220.0,5.5152,5.5343,5.5152,5.5152,14220.0
2017-08-11 11:50:00,5.77,5.77,5.77,5.77,1500.0,5.5056,5.5056,5.5056,5.5056,1500.0
2017-08-11 11:55:00,5.77,5.77,5.77,5.77,0.0,5.5056,5.5056,5.5056,5.5056,0.0
2017-08-11 12:00:00,5.8,5.8,5.8,5.8,1500.0,5.5343,5.5343,5.5343,5.5343,1500.0
2017-08-11 12:05:00,5.81,5.81,5.81,5.81,3000.0,5.5438,5.5438,5.5438,5.5438,3000.0
2017-08-11 12:10:00,5.84,5.84,5.84,5.84,6000.0,5.5724,5.5724,5.5724,5.5724,6000.0
2017-08-11 12:15:00,5.85,5.85,5.85,5.85,3000.0,5.582,5.582,5.582,5.582,3000.0
2017-08-11 12:20:00,5.86,5.88,5.86,5.88,35925.0,5.5915,5.6106,5.5915,5.6106,35925.0
2017-08-11 12:25:00,5.85,5.85,5.85,5.85,3000.0,5.582,5.582,5.582,5.582,3000.0
2017-08-11 12:30:00,5.85,5.85,5.84,5.84,3000.0,5.582,5.582,5.5724,5.5724,3000.0
2017-08-11 12:35:00,5.84,5.84,5.84,5.84,0.0,5.5724,5.5724,5.5724,5.5724,0.0
2017-08-11 12:40:00,5.84,5.84,5.84,5.84,0.0,5.5724,5.5724,5.5724,5.5724,0.0
2017-08-11 12:45:00,5.86,5.88,5.86,5.88,6000.0,5.5915,5.6106,5.5915,5.6106,6000.0
2017-08-11 12:50:00,5.88,5.88,5.88,5.88,0.0,5.6106,5.6106,5.6106,5.6106,0.0
2017-08-11 12:55:00,5.88,5.88,5.88,5.88,0.0,5.6106,5.6106,5.6106,5.6106,0.0
2017-08-11 13:00:00,5.88,5.88,5.88,5.88,1500.0,5.6106,5.6106,5.6106,5.6106,1500.0
2017-08-11 13:05:00,5.89,5.89,5.89,5.89,3000.0,5.6201,5.6201,5.6201,5.6201,3000.0
2017-08-11 13:10:00,5.89,5.89,5.89,5.89,3000.0,5.6201,5.6201,5.6201,5.6201,3000.0
2017-08-11 13:15:00,5.87,5.87,5.87,5.87,1500.0,5.6011,5.6011,5.6011,5.6011,1500.0
2017-08-11 13:20:00,5.87,5.87,5.87,5.87,0.0,5.6011,5.6011,5.6011,5.6011,0.0
2017-08-11 13:25:00,5.84,5.84,5.83,5.83,9450.0,5.5724,5.5724,5.5629,5.5629,9450.0
2017-08-11 13:30:00,5.84,5.84,5.84,5.84,8910.0,5.5724,5.5724,5.5724,5.5724,8910.0
2017-08-11 13:35:00,5.82,5.82,5.82,5.82,10500.0,5.5533,5.5533,5.5533,5.5533,10500.0
2017-08-11 13:40:00,5.82,5.82,5.82,5.82,0.0,5.5533,5.5533,5.5533,5.5533,0.0
2017-08-11 13:45:00,5.82,5.82,5.82,5.82,0.0,5.5533,5.5533,5.5533,5.5533,0.0
2017-08-11 13:50:00,5.82,5.82,5.82,5.82,0.0,5.5533,5.5533,5.5533,5.5533,0.0
2017-08-11 13:55:00,5.82,5.82,5.82,5.82,0.0,5.5533,5.5533,5.5533,5.5533,0.0
2017-08-11 14:00:00,5.85,5.85,5.85,5.85,7500.0,5.582,5.582,5.582,5.582,7500.0
2017-08-11 14:05:00,5.85,5.85,5.85,5.85,0.0,5.582,5.582,5.582,5.582,0.0
2017-08-11 14:10:00,5.87,5.89,5.87,5.89,11475.0,5.6011,5.6201,5.6011,5.6201,11475.0
2017-08-11 14:15:00,5.89,5.9,5.89,5.9,10080.0,5.6201,5.6297,5.6201,5.6297,10080.0
2017-08-11 14:20:00,5.9,5.9,5.9,5.9,0.0,5.6297,5.6297,5.6297,5.6297,0.0
2017-08-11 14:25:00,5.87,5.87,5.87,5.87,12930.0,5.6011,5.6011,5.6011,5.6011,12930.0
2017-08-11 14:30:00,5.86,5.86,5.86,5.86,1500.0,5.5915,5.5915,5.5915,5.5915,1500.0
2017-08-11 14:35:00,5.82,5.82,5.82,5.82,3000.0,5.5533,5.5533,5.5533,5.5533,3000.0
2017-08-11 14:40:00,5.82,5.82,5.82,5.82,0.0,5.5533,5.5533,5.5533,5.5533,0.0
2017-08-11 14:45:00,5.85,5.85,5.85,5.85,1500.0,5.582,5.582,5.582,5.582,1500.0
2017-08-11 14:50:00,5.85,5.85,5.85,5.85,0.0,5.582,5.582,5.582,5.582,0.0
2017-08-11 14:55:00,5.84,5.84,5.82,5.82,7500.0,5.5724,5.5724,5.5533,5.5533,7500.0
2017-08-11 15:00:00,5.82,5.82,5.82,5.82,0.0,5.5533,5.5533,5.5533,5.5533,0.0
2017-08-11 15:05:00,5.82,5.82,5.82,5.82,0.0,5.5533,5.5533,5.5533,5.5533,0.0
2017-08-11 15:10:00,5.82,5.82,5.82,5.82,0.0,5.5533,5.5533,5.5533,5.5533,0.0
2017-08-11 15:15:00,5.82,5.82,5.82,5.82,6000.0,5.5533,5.5533,5.5533,5.5533,6000.0
2017-08-11 15:20:00,5.81,5.81,5.81,5.81,1500.0,5.5438,5.5438,5.5438,5.5438,1500.0
2017-08-11 15:25:00,5.85,5.85,5.85,5.85,4500.0,5.582,5.582,5.582,5.582,4500.0
2017-08-11 15:30:00,5.83,5.83,5.83,5.83,1500.0,5.5629,5.5629,5.5629,5.5629,1500.0
2017-08-11 15:35:00,5.84,5.87,5.84,5.87,27000.0,5.5724,5.6011,5.5724,5.6011,27000.0
2017-08-11 15:40:00,5.87,5.87,5.87,5.87,0.0,5.6011,5.6011,5.6011,5.6011,0.0
2017-08-11 15:45:00,5.86,5.86,5.86,5.86,16500.0,5.5915,5.5915,5.5915,5.5915,16500.0
2017-08-11 15:50:00,5.86,5.86,5.86,5.86,1500.0,5.5915,5.5915,5.5915,5.5915,1500.0
2017-08-11 15:55:00,5.88,5.88,5.87,5.87,59400.0,5.6106,5.6106,5.6011,5.6011,59400.0
2017-08-14 09:30:00,6.08,6.17,6.08,6.16,177135.0,5.8014,5.8873,5.8014,5.8778,177135.0
2017-08-14 09:35:00,6.14,6.16,6.13,6.15,29700.0,5.8587,5.8778,5.8491,5.8682,29700.0
2017-08-14 09:40:00,6.15,6.18,6.15,6.18,33750.0,5.8682,5.8969,5.8682,5.8969,33750.0
2017-08-14 09:45:00,6.17,6.22,6.17,6.2,35625.0,5.8873,5.935,5.8873,5.9159,35625.0
2017-08-14 09:50:00,6.22,6.22,6.18,6.19,49200.0,5.935,5.935,5.8969,5.9064,49200.0
2017-08-14 09:55:00,6.2,6.21,6.19,6.2,28500.0,5.9159,5.9255,5.9064,5.9159,28500.0
2017-08-14 10:00:00,6.2,6.22,6.2,6.22,81000.0,5.9159,5.935,5.9159,5.935,81000.0
2017-08-14 10:05:00,6.23,6.23,6.22,6.22,16500.0,5.9446,5.9446,5.935,5.935,16500.0
2017-08-14 10:10:00,6.21,6.23,6.2,6.2,52275.0,5.9255,5.9446,5.9159,5.9159,52275.0
2017-08-14 10:15:00,6.2,6.23,6.2,6.23,13500.0,5.9159,5.9446,5.9159,5.9446,13500.0
2017-08-14 10:20:00,6.22,6.22,6.2,6.22,23130.0,5.935,5.935,5.9159,5.935,23130.0
2017-08-14 10:25:00,6.23,6.23,6.22,6.22,18900.0,5.9446,5.9446,5.935,5.935,18900.0
2017-08-14 10:30:00,6.23,6.23,6.22,6.23,13500.0,5.9446,5.9446,5.935,5.9446,13500.0
2017-08-14 10:35:00,6.22,6.22,6.2,6.21,9000.0,5.935,5.935,5.9159,5.9255,9000.0
2017-08-14 10:40:00,6.22,6.22,6.22,6.22,10500.0,5.935,5.935,5.935,5.935,10500.0
2017-08-14 10:45:00,6.22,6.23,6.22,6.23,21000.0,5.935,5.9446,5.935,5.9446,21000.0
2017-08-14 10:50:00,6.24,6.24,6.21,6.21,4500.0,5.9541,5.9541,5.9255,5.9255,4500.0
2017-08-14 10:55:00,6.22,6.22,6.2,6.2,21345.0,5.935,5.935,5.9159,5.9159,21345.0
2017-08-14 11:00:00,6.2,6.2,6.19,6.19,4500.0,5.9159,5.9159,5.9064,5.9064,4500.0
2017-08-14 11:05:00,6.19,6.2,6.19,6.2,3000.0,5.9064,5.9159,5.9064,5.9159,3000.0
2017-08-14 11:10:00,6.2,6.2,6.2,6.2,7545.0,5.9159,5.9159,5.9159,5.9159,7545.0
2017-08-14 11:15:00,6.2,6.2,6.2,6.2,4500.0,5.9159,5.9159,5.9159,5.9159,4500.0
2017-08-14 11:20:00,6.19,6.19,6.19,6.19,1500.0,5.9064,5.9064,5.9064,5.9064,1500.0
2017-08-14 11:25:00,6.19,6.2,6.19,6.2,9000.0,5.9064,5.9159,5.9064,5.9159,9000.0
2017-08-14 11:30:00,6.23,6.23,6.22,6.22,6000.0,5.9446,5.9446,5.935,5.935,6000.0
2017-08-14 11:35:00,6.23,6.23,6.23,6.23,9000.0,5.9446,5.9446,5.9446,5.9446,9000.0
2017-08-14 11:40:00,6.22,6.22,6.22,6.22,1500.0,5.935,5.935,5.935,5.935,1500.0
2017-08-14 11:45:00,6.24,6.24,6.24,6.24,2565.0,5.9541,5.9541,5.9541,5.9541,2565.0
2017-08-14 11:50:00,6.23,6.23,6.23,6.23,1500.0,5.9446,5.9446,5.9446,5.9446,1500.0
2017-08-14 11:55:00,6.24,6.26,6.24,6.26,19695.0,5.9541,5.9732,5.9541,5.9732,19695.0
2017-08-14 12:00:00,6.25,6.27,6.25,6.27,28050.0,5.9636,5.9827,5.9636,5.9827,28050.0
2017-08-14 12:05:00,6.27,6.27,6.27,6.27,6000.0,5.9827,5.9827,5.9827,5.9827,6000.0
2017-08-14 12:10:00,6.26,6.26,6.26,6.26,7500.0,5.9732,5.9732,5.9732,5.9732,7500.0
2017-08-14 12:15:00,6.26,6.26,6.25,6.25,12000.0,5.9732,5.9732,5.9636,5.9636,12000.0
2017-08-14 12:20:00,6.27,6.27,6.27,6.27,6495.0,5.9827,5.9827,5.9827,5.9827,6495.0
2017-08-14 12:25:00,6.27,6.28,6.27,6.28,6000.0,5.9827,5.9923,5.9827,5.9923,6000.0
2017-08-14 12:30:00,6.27,6.27,6.27,6.27,1500.0,5.9827,5.9827,5.9827,5.9827,1500.0
2017-08-14 12:35:00,6.27,6.27,6.27,6.27,6000.0,5.9827,5.9827,5.9827,5.9827,6000.0
2017-08-14 12:40:00,6.27,6.27,6.26,6.26,7500.0,5.9827,5.9827,5.9732,5.9732,7500.0
2017-08-14 12:45:00,6.26,6.26,6.26,6.26,0.0,5.9732,5.9732,5.9732,5.9732,0.0
2017-08-14 12:50:00,6.27,6.27,6.27,6.27,1500.0,5.9827,5.9827,5.9827,5.9827,1500.0
2017-08-14 12:55:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-08-14 13:00:00,6.26,6.27,6.26,6.26,4500.0,5.9732,5.9827,5.9732,5.9732,4500.0
2017-08-14 13:05:00,6.26,6.28,6.26,6.28,8400.0,5.9732,5.9923,5.9732,5.9923,8400.0
2017-08-14 13:10:00,6.3,6.3,6.29,6.29,19050.0,6.0114,6.0114,6.0018,6.0018,19050.0
2017-08-14 13:15:00,6.29,6.29,6.29,6.29,3000.0,6.0018,6.0018,6.0018,6.0018,3000.0
2017-08-14 13:20:00,6.29,6.29,6.29,6.29,6000.0,6.0018,6.0018,6.0018,6.0018,6000.0
2017-08-14 13:25:00,6.29,6.29,6.28,6.28,7500.0,6.0018,6.0018,5.9923,5.9923,7500.0
2017-08-14 13:30:00,6.28,6.28,6.28,6.28,3000.0,5.9923,5.9923,5.9923,5.9923,3000.0
2017-08-14 13:35:00,6.28,6.28,6.28,6.28,1500.0,5.9923,5.9923,5.9923,5.9923,1500.0
2017-08-14 13:40:00,6.28,6.28,6.28,6.28,0.0,5.9923,5.9923,5.9923,5.9923,0.0
2017-08-14 13:45:00,6.28,6.28,6.26,6.27,19500.0,5.9923,5.9923,5.9732,5.9827,19500.0
2017-08-14 13:50:00,6.27,6.27,6.26,6.26,6000.0,5.9827,5.9827,5.9732,5.9732,6000.0
2017-08-14 13:55:00,6.28,6.28,6.28,6.28,1500.0,5.9923,5.9923,5.9923,5.9923,1500.0
2017-08-14 14:00:00,6.28,6.28,6.28,6.28,3000.0,5.9923,5.9923,5.9923,5.9923,3000.0
2017-08-14 14:05:00,6.28,6.28,6.28,6.28,3000.0,5.9923,5.9923,5.9923,5.9923,3000.0
2017-08-14 14:10:00,6.29,6.29,6.28,6.28,5760.0,6.0018,6.0018,5.9923,5.9923,5760.0
2017-08-14 14:15:00,6.27,6.27,6.27,6.27,1500.0,5.9827,5.9827,5.9827,5.9827,1500.0
2017-08-14 14:20:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-08-14 14:25:00,6.28,6.28,6.28,6.28,1500.0,5.9923,5.9923,5.9923,5.9923,1500.0
2017-08-14 14:30:00,6.29,6.29,6.28,6.29,58500.0,6.0018,6.0018,5.9923,6.0018,58500.0
2017-08-14 14:35:00,6.29,6.3,6.29,6.3,6000.0,6.0018,6.0114,6.0018,6.0114,6000.0
2017-08-14 14:40:00,6.29,6.29,6.29,6.29,10500.0,6.0018,6.0018,6.0018,6.0018,10500.0
2017-08-14 14:45:00,6.28,6.28,6.28,6.28,6000.0,5.9923,5.9923,5.9923,5.9923,6000.0
2017-08-14 14:50:00,6.26,6.27,6.25,6.26,34500.0,5.9732,5.9827,5.9636,5.9732,34500.0
2017-08-14 14:55:00,6.26,6.27,6.26,6.26,9000.0,5.9732,5.9827,5.9732,5.9732,9000.0
2017-08-14 15:00:00,6.27,6.27,6.27,6.27,20700.0,5.9827,5.9827,5.9827,5.9827,20700.0
2017-08-14 15:05:00,6.27,6.27,6.26,6.26,6000.0,5.9827,5.9827,5.9732,5.9732,6000.0
2017-08-14 15:10:00,6.26,6.26,6.26,6.26,0.0,5.9732,5.9732,5.9732,5.9732,0.0
2017-08-14 15:15:00,6.28,6.3,6.28,6.3,19800.0,5.9923,6.0114,5.9923,6.0114,19800.0
2017-08-14 15:20:00,6.29,6.3,6.29,6.3,3000.0,6.0018,6.0114,6.0018,6.0114,3000.0
2017-08-14 15:25:00,6.3,6.31,6.3,6.31,8625.0,6.0114,6.0209,6.0114,6.0209,8625.0
2017-08-14 15:30:00,6.31,6.32,6.31,6.31,39000.0,6.0209,6.0304,6.0209,6.0209,39000.0
2017-08-14 15:35:00,6.31,6.31,6.31,6.31,9000.0,6.0209,6.0209,6.0209,6.0209,9000.0
2017-08-14 15:40:00,6.31,6.31,6.31,6.31,1500.0,6.0209,6.0209,6.0209,6.0209,1500.0
2017-08-14 15:45:00,6.3,6.31,6.3,6.31,15000.0,6.0114,6.0209,6.0114,6.0209,15000.0
2017-08-14 15:50:00,6.32,6.34,6.32,6.34,20400.0,6.0304,6.0495,6.0304,6.0495,20400.0
2017-08-14 15:55:00,6.33,6.34,6.32,6.32,50625.0,6.04,6.0495,6.0304,6.0304,50625.0
2017-08-15 09:30:00,6.39,6.4,6.3,6.35,141045.0,6.0972,6.1068,6.0114,6.0591,141045.0
2017-08-15 09:35:00,6.33,6.33,6.31,6.31,31875.0,6.04,6.04,6.0209,6.0209,31875.0
2017-08-15 09:40:00,6.34,6.34,6.26,6.26,36855.0,6.0495,6.0495,5.9732,5.9732,36855.0
2017-08-15 09:45:00,6.28,6.28,6.25,6.25,18000.0,5.9923,5.9923,5.9636,5.9636,18000.0
2017-08-15 09:50:00,6.25,6.3,6.24,6.3,21000.0,5.9636,6.0114,5.9541,6.0114,21000.0
2017-08-15 09:55:00,6.31,6.31,6.31,6.31,15750.0,6.0209,6.0209,6.0209,6.0209,15750.0
2017-08-15 10:00:00,6.3,6.3,6.3,6.3,2055.0,6.0114,6.0114,6.0114,6.0114,2055.0
2017-08-15 10:05:00,6.29,6.3,6.29,6.3,3045.0,6.0018,6.0114,6.0018,6.0114,3045.0
2017-08-15 10:10:00,6.29,6.29,6.28,6.28,17100.0,6.0018,6.0018,5.9923,5.9923,17100.0
2017-08-15 10:15:00,6.27,6.28,6.27,6.28,4500.0,5.9827,5.9923,5.9827,5.9923,4500.0
2017-08-15 10:20:00,6.28,6.28,6.28,6.28,0.0,5.9923,5.9923,5.9923,5.9923,0.0
2017-08-15 10:25:00,6.28,6.28,6.28,6.28,0.0,5.9923,5.9923,5.9923,5.9923,0.0
2017-08-15 10:30:00,6.28,6.28,6.28,6.28,0.0,5.9923,5.9923,5.9923,5.9923,0.0
2017-08-15 10:35:00,6.28,6.31,6.28,6.31,9000.0,5.9923,6.0209,5.9923,6.0209,9000.0
2017-08-15 10:40:00,6.31,6.34,6.31,6.34,39000.0,6.0209,6.0495,6.0209,6.0495,39000.0
2017-08-15 10:45:00,6.34,6.35,6.33,6.35,4500.0,6.0495,6.0591,6.04,6.0591,4500.0
2017-08-15 10:50:00,6.35,6.35,6.35,6.35,1500.0,6.0591,6.0591,6.0591,6.0591,1500.0
2017-08-15 10:55:00,6.33,6.33,6.33,6.33,1500.0,6.04,6.04,6.04,6.04,1500.0
2017-08-15 11:00:00,6.32,6.33,6.32,6.33,6000.0,6.0304,6.04,6.0304,6.04,6000.0
2017-08-15 11:05:00,6.32,6.32,6.32,6.32,1500.0,6.0304,6.0304,6.0304,6.0304,1500.0
2017-08-15 11:10:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-08-15 11:15:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-08-15 11:20:00,6.33,6.33,6.33,6.33,6300.0,6.04,6.04,6.04,6.04,6300.0
2017-08-15 11:25:00,6.33,6.33,6.33,6.33,0.0,6.04,6.04,6.04,6.04,0.0
2017-08-15 11:30:00,6.35,6.36,6.35,6.36,12225.0,6.0591,6.0686,6.0591,6.0686,12225.0
2017-08-15 11:35:00,6.37,6.37,6.36,6.36,4500.0,6.0781,6.0781,6.0686,6.0686,4500.0
2017-08-15 11:40:00,6.36,6.36,6.36,6.36,0.0,6.0686,6.0686,6.0686,6.0686,0.0
2017-08-15 11:45:00,6.36,6.36,6.34,6.34,9000.0,6.0686,6.0686,6.0495,6.0495,9000.0
2017-08-15 11:50:00,6.34,6.34,6.33,6.33,4500.0,6.0495,6.0495,6.04,6.04,4500.0
2017-08-15 11:55:00,6.32,6.32,6.32,6.32,3000.0,6.0304,6.0304,6.0304,6.0304,3000.0
2017-08-15 12:00:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-08-15 12:05:00,6.35,6.35,6.34,6.34,3000.0,6.0591,6.0591,6.0495,6.0495,3000.0
2017-08-15 12:10:00,6.33,6.33,6.33,6.33,4500.0,6.04,6.04,6.04,6.04,4500.0
2017-08-15 12:15:00,6.35,6.36,6.35,6.36,31500.0,6.0591,6.0686,6.0591,6.0686,31500.0
2017-08-15 12:20:00,6.36,6.36,6.36,6.36,0.0,6.0686,6.0686,6.0686,6.0686,0.0
2017-08-15 12:25:00,6.36,6.36,6.36,6.36,3000.0,6.0686,6.0686,6.0686,6.0686,3000.0
2017-08-15 12:30:00,6.36,6.36,6.36,6.36,0.0,6.0686,6.0686,6.0686,6.0686,0.0
2017-08-15 12:35:00,6.36,6.36,6.36,6.36,0.0,6.0686,6.0686,6.0686,6.0686,0.0
2017-08-15 12:40:00,6.36,6.36,6.36,6.36,1500.0,6.0686,6.0686,6.0686,6.0686,1500.0
2017-08-15 12:45:00,6.37,6.39,6.37,6.39,19500.0,6.0781,6.0972,6.0781,6.0972,19500.0
2017-08-15 12:50:00,6.38,6.38,6.38,6.38,2175.0,6.0877,6.0877,6.0877,6.0877,2175.0
2017-08-15 12:55:00,6.38,6.38,6.38,6.38,0.0,6.0877,6.0877,6.0877,6.0877,0.0
2017-08-15 13:00:00,6.33,6.33,6.33,6.33,1500.0,6.04,6.04,6.04,6.04,1500.0
2017-08-15 13:05:00,6.32,6.33,6.32,6.32,9000.0,6.0304,6.04,6.0304,6.0304,9000.0
2017-08-15 13:10:00,6.33,6.33,6.33,6.33,3000.0,6.04,6.04,6.04,6.04,3000.0
2017-08-15 13:15:00,6.33,6.33,6.33,6.33,0.0,6.04,6.04,6.04,6.04,0.0
2017-08-15 13:20:00,6.34,6.34,6.34,6.34,4500.0,6.0495,6.0495,6.0495,6.0495,4500.0
2017-08-15 13:25:00,6.34,6.34,6.34,6.34,0.0,6.0495,6.0495,6.0495,6.0495,0.0
2017-08-15 13:30:00,6.34,6.34,6.34,6.34,3000.0,6.0495,6.0495,6.0495,6.0495,3000.0
2017-08-15 13:35:00,6.34,6.34,6.34,6.34,0.0,6.0495,6.0495,6.0495,6.0495,0.0
2017-08-15 13:40:00,6.34,6.34,6.34,6.34,0.0,6.0495,6.0495,6.0495,6.0495,0.0
2017-08-15 13:45:00,6.34,6.34,6.34,6.34,0.0,6.0495,6.0495,6.0495,6.0495,0.0
2017-08-15 13:50:00,6.34,6.34,6.34,6.34,1500.0,6.0495,6.0495,6.0495,6.0495,1500.0
2017-08-15 13:55:00,6.34,6.34,6.34,6.34,1500.0,6.0495,6.0495,6.0495,6.0495,1500.0
2017-08-15 14:00:00,6.34,6.34,6.34,6.34,0.0,6.0495,6.0495,6.0495,6.0495,0.0
2017-08-15 14:05:00,6.34,6.34,6.34,6.34,0.0,6.0495,6.0495,6.0495,6.0495,0.0
2017-08-15 14:10:00,6.34,6.34,6.34,6.34,3000.0,6.0495,6.0495,6.0495,6.0495,3000.0
2017-08-15 14:15:00,6.33,6.33,6.33,6.33,12000.0,6.04,6.04,6.04,6.04,12000.0
2017-08-15 14:20:00,6.33,6.33,6.33,6.33,0.0,6.04,6.04,6.04,6.04,0.0
2017-08-15 14:25:00,6.35,6.37,6.35,6.37,5250.0,6.0591,6.0781,6.0591,6.0781,5250.0
2017-08-15 14:30:00,6.36,6.36,6.36,6.36,1500.0,6.0686,6.0686,6.0686,6.0686,1500.0
2017-08-15 14:35:00,6.36,6.36,6.36,6.36,0.0,6.0686,6.0686,6.0686,6.0686,0.0
2017-08-15 14:40:00,6.36,6.36,6.36,6.36,1500.0,6.0686,6.0686,6.0686,6.0686,1500.0
2017-08-15 14:45:00,6.36,6.36,6.36,6.36,0.0,6.0686,6.0686,6.0686,6.0686,0.0
2017-08-15 14:50:00,6.36,6.36,6.36,6.36,0.0,6.0686,6.0686,6.0686,6.0686,0.0
2017-08-15 14:55:00,6.36,6.36,6.36,6.36,0.0,6.0686,6.0686,6.0686,6.0686,0.0
2017-08-15 15:00:00,6.36,6.37,6.36,6.37,16035.0,6.0686,6.0781,6.0686,6.0781,16035.0
2017-08-15 15:05:00,6.37,6.37,6.37,6.37,11250.0,6.0781,6.0781,6.0781,6.0781,11250.0
2017-08-15 15:10:00,6.38,6.38,6.38,6.38,4500.0,6.0877,6.0877,6.0877,6.0877,4500.0
2017-08-15 15:15:00,6.39,6.39,6.38,6.39,19500.0,6.0972,6.0972,6.0877,6.0972,19500.0
2017-08-15 15:20:00,6.38,6.38,6.38,6.38,1500.0,6.0877,6.0877,6.0877,6.0877,1500.0
2017-08-15 15:25:00,6.38,6.38,6.38,6.38,6000.0,6.0877,6.0877,6.0877,6.0877,6000.0
2017-08-15 15:30:00,6.38,6.38,6.38,6.38,27315.0,6.0877,6.0877,6.0877,6.0877,27315.0
2017-08-15 15:35:00,6.38,6.38,6.38,6.38,9225.0,6.0877,6.0877,6.0877,6.0877,9225.0
2017-08-15 15:40:00,6.39,6.39,6.38,6.38,4500.0,6.0972,6.0972,6.0877,6.0877,4500.0
2017-08-15 15:45:00,6.39,6.4,6.39,6.4,58725.0,6.0972,6.1068,6.0972,6.1068,58725.0
2017-08-15 15:50:00,6.39,6.39,6.38,6.38,6000.0,6.0972,6.0972,6.0877,6.0877,6000.0
2017-08-15 15:55:00,6.37,6.37,6.37,6.37,18195.0,6.0781,6.0781,6.0781,6.0781,18195.0
2017-08-16 09:30:00,6.43,6.46,6.4,6.43,49410.0,6.1354,6.164,6.1068,6.1354,49410.0
2017-08-16 09:35:00,6.43,6.43,6.39,6.39,7500.0,6.1354,6.1354,6.0972,6.0972,7500.0
2017-08-16 09:40:00,6.4,6.4,6.38,6.4,36795.0,6.1068,6.1068,6.0877,6.1068,36795.0
2017-08-16 09:45:00,6.4,6.4,6.37,6.37,10500.0,6.1068,6.1068,6.0781,6.0781,10500.0
2017-08-16 09:50:00,6.34,6.35,6.33,6.34,18000.0,6.0495,6.0591,6.04,6.0495,18000.0
2017-08-16 09:55:00,6.35,6.37,6.35,6.37,3000.0,6.0591,6.0781,6.0591,6.0781,3000.0
2017-08-16 10:00:00,6.35,6.36,6.35,6.36,9000.0,6.0591,6.0686,6.0591,6.0686,9000.0
2017-08-16 10:05:00,6.37,6.37,6.36,6.37,9000.0,6.0781,6.0781,6.0686,6.0781,9000.0
2017-08-16 10:10:00,6.37,6.37,6.37,6.37,1500.0,6.0781,6.0781,6.0781,6.0781,1500.0
2017-08-16 10:15:00,6.37,6.37,6.37,6.37,0.0,6.0781,6.0781,6.0781,6.0781,0.0
2017-08-16 10:20:00,6.39,6.39,6.39,6.39,3000.0,6.0972,6.0972,6.0972,6.0972,3000.0
2017-08-16 10:25:00,6.38,6.39,6.38,6.39,6000.0,6.0877,6.0972,6.0877,6.0972,6000.0
2017-08-16 10:30:00,6.4,6.4,6.38,6.38,4500.0,6.1068,6.1068,6.0877,6.0877,4500.0
2017-08-16 10:35:00,6.39,6.41,6.39,6.41,4500.0,6.0972,6.1163,6.0972,6.1163,4500.0
2017-08-16 10:40:00,6.42,6.42,6.42,6.42,10500.0,6.1259,6.1259,6.1259,6.1259,10500.0
2017-08-16 10:45:00,6.42,6.44,6.42,6.44,53175.0,6.1259,6.1449,6.1259,6.1449,53175.0
2017-08-16 10:50:00,6.44,6.45,6.44,6.45,16590.0,6.1449,6.1545,6.1449,6.1545,16590.0
2017-08-16 10:55:00,6.45,6.45,6.44,6.45,7500.0,6.1545,6.1545,6.1449,6.1545,7500.0
2017-08-16 11:00:00,6.43,6.45,6.43,6.44,16350.0,6.1354,6.1545,6.1354,6.1449,16350.0
2017-08-16 11:05:00,6.44,6.44,6.44,6.44,9000.0,6.1449,6.1449,6.1449,6.1449,9000.0
2017-08-16 11:10:00,6.43,6.43,6.43,6.43,1500.0,6.1354,6.1354,6.1354,6.1354,1500.0
2017-08-16 11:15:00,6.44,6.44,6.44,6.44,2550.0,6.1449,6.1449,6.1449,6.1449,2550.0
2017-08-16 11:20:00,6.44,6.44,6.44,6.44,0.0,6.1449,6.1449,6.1449,6.1449,0.0
2017-08-16 11:25:00,6.43,6.43,6.43,6.43,1500.0,6.1354,6.1354,6.1354,6.1354,1500.0
2017-08-16 11:30:00,6.43,6.43,6.43,6.43,11505.0,6.1354,6.1354,6.1354,6.1354,11505.0
2017-08-16 11:35:00,6.43,6.43,6.43,6.43,0.0,6.1354,6.1354,6.1354,6.1354,0.0
2017-08-16 11:40:00,6.43,6.44,6.43,6.44,3000.0,6.1354,6.1449,6.1354,6.1449,3000.0
2017-08-16 11:45:00,6.45,6.46,6.45,6.46,18750.0,6.1545,6.164,6.1545,6.164,18750.0
2017-08-16 11:50:00,6.46,6.46,6.45,6.45,7815.0,6.164,6.164,6.1545,6.1545,7815.0
2017-08-16 11:55:00,6.45,6.45,6.45,6.45,0.0,6.1545,6.1545,6.1545,6.1545,0.0
2017-08-16 12:00:00,6.45,6.46,6.45,6.46,8250.0,6.1545,6.164,6.1545,6.164,8250.0
2017-08-16 12:05:00,6.46,6.46,6.46,6.46,0.0,6.164,6.164,6.164,6.164,0.0
2017-08-16 12:10:00,6.45,6.45,6.45,6.45,1500.0,6.1545,6.1545,6.1545,6.1545,1500.0
2017-08-16 12:15:00,6.45,6.47,6.45,6.47,32250.0,6.1545,6.1736,6.1545,6.1736,32250.0
2017-08-16 12:20:00,6.47,6.47,6.47,6.47,7500.0,6.1736,6.1736,6.1736,6.1736,7500.0
2017-08-16 12:25:00,6.48,6.48,6.48,6.48,1500.0,6.1831,6.1831,6.1831,6.1831,1500.0
2017-08-16 12:30:00,6.48,6.48,6.46,6.46,75000.0,6.1831,6.1831,6.164,6.164,75000.0
2017-08-16 12:35:00,6.46,6.46,6.46,6.46,1500.0,6.164,6.164,6.164,6.164,1500.0
2017-08-16 12:40:00,6.47,6.47,6.47,6.47,3660.0,6.1736,6.1736,6.1736,6.1736,3660.0
2017-08-16 12:45:00,6.47,6.47,6.47,6.47,0.0,6.1736,6.1736,6.1736,6.1736,0.0
2017-08-16 12:50:00,6.45,6.45,6.44,6.44,3000.0,6.1545,6.1545,6.1449,6.1449,3000.0
2017-08-16 12:55:00,6.42,6.42,6.42,6.42,1500.0,6.1259,6.1259,6.1259,6.1259,1500.0
2017-08-16 13:00:00,6.42,6.42,6.42,6.42,1500.0,6.1259,6.1259,6.1259,6.1259,1500.0
2017-08-16 13:05:00,6.43,6.43,6.43,6.43,1500.0,6.1354,6.1354,6.1354,6.1354,1500.0
2017-08-16 13:10:00,6.4,6.4,6.38,6.38,12000.0,6.1068,6.1068,6.0877,6.0877,12000.0
2017-08-16 13:15:00,6.39,6.39,6.39,6.39,5265.0,6.0972,6.0972,6.0972,6.0972,5265.0
2017-08-16 13:20:00,6.39,6.39,6.39,6.39,0.0,6.0972,6.0972,6.0972,6.0972,0.0
2017-08-16 13:25:00,6.37,6.37,6.36,6.36,16305.0,6.0781,6.0781,6.0686,6.0686,16305.0
2017-08-16 13:30:00,6.36,6.37,6.36,6.37,16080.0,6.0686,6.0781,6.0686,6.0781,16080.0
2017-08-16 13:35:00,6.38,6.38,6.38,6.38,7500.0,6.0877,6.0877,6.0877,6.0877,7500.0
2017-08-16 13:40:00,6.38,6.38,6.37,6.37,9000.0,6.0877,6.0877,6.0781,6.0781,9000.0
2017-08-16 13:45:00,6.37,6.38,6.37,6.38,6000.0,6.0781,6.0877,6.0781,6.0877,6000.0
2017-08-16 13:50:00,6.37,6.37,6.37,6.37,10500.0,6.0781,6.0781,6.0781,6.0781,10500.0
2017-08-16 13:55:00,6.37,6.37,6.37,6.37,0.0,6.0781,6.0781,6.0781,6.0781,0.0
2017-08-16 14:00:00,6.36,6.39,6.35,6.39,6975.0,6.0686,6.0972,6.0591,6.0972,6975.0
2017-08-16 14:05:00,6.42,6.42,6.41,6.41,3000.0,6.1259,6.1259,6.1163,6.1163,3000.0
2017-08-16 14:10:00,6.41,6.41,6.4,6.4,4500.0,6.1163,6.1163,6.1068,6.1068,4500.0
2017-08-16 14:15:00,6.4,6.4,6.37,6.37,6000.0,6.1068,6.1068,6.0781,6.0781,6000.0
2017-08-16 14:20:00,6.34,6.34,6.32,6.32,61500.0,6.0495,6.0495,6.0304,6.0304,61500.0
2017-08-16 14:25:00,6.32,6.34,6.32,6.34,6060.0,6.0304,6.0495,6.0304,6.0495,6060.0
2017-08-16 14:30:00,6.33,6.33,6.31,6.32,32115.0,6.04,6.04,6.0209,6.0304,32115.0
2017-08-16 14:35:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-08-16 14:40:00,6.33,6.33,6.33,6.33,1500.0,6.04,6.04,6.04,6.04,1500.0
2017-08-16 14:45:00,6.34,6.34,6.34,6.34,3000.0,6.0495,6.0495,6.0495,6.0495,3000.0
2017-08-16 14:50:00,6.35,6.36,6.35,6.36,9000.0,6.0591,6.0686,6.0591,6.0686,9000.0
2017-08-16 14:55:00,6.37,6.38,6.37,6.38,18000.0,6.0781,6.0877,6.0781,6.0877,18000.0
2017-08-16 15:00:00,6.37,6.37,6.37,6.37,4695.0,6.0781,6.0781,6.0781,6.0781,4695.0
2017-08-16 15:05:00,6.37,6.37,6.37,6.37,0.0,6.0781,6.0781,6.0781,6.0781,0.0
2017-08-16 15:10:00,6.37,6.37,6.37,6.37,0.0,6.0781,6.0781,6.0781,6.0781,0.0
2017-08-16 15:15:00,6.36,6.36,6.36,6.36,5745.0,6.0686,6.0686,6.0686,6.0686,5745.0
2017-08-16 15:20:00,6.37,6.38,6.37,6.37,26880.0,6.0781,6.0877,6.0781,6.0781,26880.0
2017-08-16 15:25:00,6.37,6.37,6.37,6.37,0.0,6.0781,6.0781,6.0781,6.0781,0.0
2017-08-16 15:30:00,6.38,6.39,6.38,6.39,13665.0,6.0877,6.0972,6.0877,6.0972,13665.0
2017-08-16 15:35:00,6.39,6.39,6.39,6.39,0.0,6.0972,6.0972,6.0972,6.0972,0.0
2017-08-16 15:40:00,6.39,6.39,6.39,6.39,4500.0,6.0972,6.0972,6.0972,6.0972,4500.0
2017-08-16 15:45:00,6.39,6.4,6.38,6.38,16830.0,6.0972,6.1068,6.0877,6.0877,16830.0
2017-08-16 15:50:00,6.39,6.4,6.39,6.39,13500.0,6.0972,6.1068,6.0972,6.0972,13500.0
2017-08-16 15:55:00,6.4,6.4,6.38,6.4,56025.0,6.1068,6.1068,6.0877,6.1068,56025.0
2017-08-17 09:30:00,6.28,6.28,6.25,6.26,46425.0,5.9923,5.9923,5.9636,5.9732,46425.0
2017-08-17 09:35:00,6.29,6.32,6.29,6.32,18000.0,6.0018,6.0304,6.0018,6.0304,18000.0
2017-08-17 09:40:00,6.32,6.32,6.3,6.31,12000.0,6.0304,6.0304,6.0114,6.0209,12000.0
2017-08-17 09:45:00,6.35,6.36,6.33,6.36,15000.0,6.0591,6.0686,6.04,6.0686,15000.0
2017-08-17 09:50:00,6.33,6.33,6.33,6.33,4500.0,6.04,6.04,6.04,6.04,4500.0
2017-08-17 09:55:00,6.33,6.33,6.31,6.31,9000.0,6.04,6.04,6.0209,6.0209,9000.0
2017-08-17 10:00:00,6.29,6.29,6.27,6.28,85140.0,6.0018,6.0018,5.9827,5.9923,85140.0
2017-08-17 10:05:00,6.29,6.29,6.28,6.28,6000.0,6.0018,6.0018,5.9923,5.9923,6000.0
2017-08-17 10:10:00,6.27,6.27,6.2,6.21,72150.0,5.9827,5.9827,5.9159,5.9255,72150.0
2017-08-17 10:15:00,6.2,6.2,6.15,6.15,30750.0,5.9159,5.9159,5.8682,5.8682,30750.0
2017-08-17 10:20:00,6.14,6.16,6.13,6.16,27960.0,5.8587,5.8778,5.8491,5.8778,27960.0
2017-08-17 10:25:00,6.15,6.16,6.15,6.16,30840.0,5.8682,5.8778,5.8682,5.8778,30840.0
2017-08-17 10:30:00,6.19,6.22,6.19,6.22,38670.0,5.9064,5.935,5.9064,5.935,38670.0
2017-08-17 10:35:00,6.22,6.23,6.19,6.19,12000.0,5.935,5.9446,5.9064,5.9064,12000.0
2017-08-17 10:40:00,6.18,6.18,6.16,6.17,18000.0,5.8969,5.8969,5.8778,5.8873,18000.0
2017-08-17 10:45:00,6.19,6.19,6.19,6.19,1500.0,5.9064,5.9064,5.9064,5.9064,1500.0
2017-08-17 10:50:00,6.19,6.19,6.19,6.19,0.0,5.9064,5.9064,5.9064,5.9064,0.0
2017-08-17 10:55:00,6.19,6.2,6.17,6.17,20250.0,5.9064,5.9159,5.8873,5.8873,20250.0
2017-08-17 11:00:00,6.18,6.2,6.18,6.19,6000.0,5.8969,5.9159,5.8969,5.9064,6000.0
2017-08-17 11:05:00,6.21,6.22,6.21,6.22,7950.0,5.9255,5.935,5.9255,5.935,7950.0
2017-08-17 11:10:00,6.22,6.23,6.21,6.22,27000.0,5.935,5.9446,5.9255,5.935,27000.0
2017-08-17 11:15:00,6.22,6.22,6.2,6.22,12000.0,5.935,5.935,5.9159,5.935,12000.0
2017-08-17 11:20:00,6.22,6.23,6.22,6.23,15000.0,5.935,5.9446,5.935,5.9446,15000.0
2017-08-17 11:25:00,6.22,6.22,6.22,6.22,3105.0,5.935,5.935,5.935,5.935,3105.0
2017-08-17 11:30:00,6.18,6.18,6.18,6.18,9000.0,5.8969,5.8969,5.8969,5.8969,9000.0
2017-08-17 11:35:00,6.2,6.21,6.2,6.21,4500.0,5.9159,5.9255,5.9159,5.9255,4500.0
2017-08-17 11:40:00,6.2,6.2,6.2,6.2,1500.0,5.9159,5.9159,5.9159,5.9159,1500.0
2017-08-17 11:45:00,6.18,6.18,6.18,6.18,4500.0,5.8969,5.8969,5.8969,5.8969,4500.0
2017-08-17 11:50:00,6.18,6.18,6.17,6.17,11955.0,5.8969,5.8969,5.8873,5.8873,11955.0
2017-08-17 11:55:00,6.18,6.18,6.18,6.18,1500.0,5.8969,5.8969,5.8969,5.8969,1500.0
2017-08-17 12:00:00,6.18,6.18,6.18,6.18,1500.0,5.8969,5.8969,5.8969,5.8969,1500.0
2017-08-17 12:05:00,6.18,6.18,6.18,6.18,12000.0,5.8969,5.8969,5.8969,5.8969,12000.0
2017-08-17 12:10:00,6.16,6.16,6.14,6.14,10500.0,5.8778,5.8778,5.8587,5.8587,10500.0
2017-08-17 12:15:00,6.13,6.13,6.12,6.12,4500.0,5.8491,5.8491,5.8396,5.8396,4500.0
2017-08-17 12:20:00,6.13,6.13,6.13,6.13,6000.0,5.8491,5.8491,5.8491,5.8491,6000.0
2017-08-17 12:25:00,6.13,6.13,6.12,6.12,3360.0,5.8491,5.8491,5.8396,5.8396,3360.0
2017-08-17 12:30:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-17 12:35:00,6.11,6.11,6.11,6.11,4500.0,5.8301,5.8301,5.8301,5.8301,4500.0
2017-08-17 12:40:00,6.12,6.12,6.12,6.12,1500.0,5.8396,5.8396,5.8396,5.8396,1500.0
2017-08-17 12:45:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-17 12:50:00,6.08,6.08,6.08,6.08,15000.0,5.8014,5.8014,5.8014,5.8014,15000.0
2017-08-17 12:55:00,6.07,6.07,6.05,6.05,15450.0,5.7919,5.7919,5.7728,5.7728,15450.0
2017-08-17 13:00:00,6.03,6.03,6.02,6.03,31785.0,5.7537,5.7537,5.7442,5.7537,31785.0
2017-08-17 13:05:00,6.04,6.04,6.04,6.04,7800.0,5.7633,5.7633,5.7633,5.7633,7800.0
2017-08-17 13:10:00,6.03,6.04,6.03,6.04,43200.0,5.7537,5.7633,5.7537,5.7633,43200.0
2017-08-17 13:15:00,6.03,6.07,6.03,6.07,27750.0,5.7537,5.7919,5.7537,5.7919,27750.0
2017-08-17 13:20:00,6.05,6.06,6.05,6.06,6000.0,5.7728,5.7823,5.7728,5.7823,6000.0
2017-08-17 13:25:00,6.07,6.07,6.07,6.07,3135.0,5.7919,5.7919,5.7919,5.7919,3135.0
2017-08-17 13:30:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-17 13:35:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-17 13:40:00,6.08,6.08,6.08,6.08,1500.0,5.8014,5.8014,5.8014,5.8014,1500.0
2017-08-17 13:45:00,6.08,6.08,6.06,6.06,15390.0,5.8014,5.8014,5.7823,5.7823,15390.0
2017-08-17 13:50:00,6.05,6.05,6.05,6.05,24825.0,5.7728,5.7728,5.7728,5.7728,24825.0
2017-08-17 13:55:00,6.07,6.07,6.07,6.07,1500.0,5.7919,5.7919,5.7919,5.7919,1500.0
2017-08-17 14:00:00,6.08,6.08,6.08,6.08,3000.0,5.8014,5.8014,5.8014,5.8014,3000.0
2017-08-17 14:05:00,6.06,6.07,6.05,6.07,12000.0,5.7823,5.7919,5.7728,5.7919,12000.0
2017-08-17 14:10:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-17 14:15:00,6.05,6.05,6.02,6.02,10395.0,5.7728,5.7728,5.7442,5.7442,10395.0
2017-08-17 14:20:00,6.01,6.02,6.01,6.02,54600.0,5.7346,5.7442,5.7346,5.7442,54600.0
2017-08-17 14:25:00,6.06,6.06,6.06,6.06,3000.0,5.7823,5.7823,5.7823,5.7823,3000.0
2017-08-17 14:30:00,6.06,6.06,6.06,6.06,0.0,5.7823,5.7823,5.7823,5.7823,0.0
2017-08-17 14:35:00,6.06,6.06,6.06,6.06,1500.0,5.7823,5.7823,5.7823,5.7823,1500.0
2017-08-17 14:40:00,6.03,6.04,6.03,6.03,7500.0,5.7537,5.7633,5.7537,5.7537,7500.0
2017-08-17 14:45:00,6.03,6.03,6.03,6.03,7500.0,5.7537,5.7537,5.7537,5.7537,7500.0
2017-08-17 14:50:00,6.04,6.05,6.02,6.02,36030.0,5.7633,5.7728,5.7442,5.7442,36030.0
2017-08-17 14:55:00,6.02,6.02,6.02,6.02,0.0,5.7442,5.7442,5.7442,5.7442,0.0
2017-08-17 15:00:00,6.02,6.02,6.0,6.01,49695.0,5.7442,5.7442,5.7251,5.7346,49695.0
2017-08-17 15:05:00,6.0,6.0,5.99,5.99,4500.0,5.7251,5.7251,5.7156,5.7156,4500.0
2017-08-17 15:10:00,6.0,6.0,5.98,5.99,21000.0,5.7251,5.7251,5.706,5.7156,21000.0
2017-08-17 15:15:00,5.99,5.99,5.96,5.96,21000.0,5.7156,5.7156,5.6869,5.6869,21000.0
2017-08-17 15:20:00,5.97,5.98,5.96,5.97,11250.0,5.6965,5.706,5.6869,5.6965,11250.0
2017-08-17 15:25:00,5.97,5.97,5.97,5.97,27000.0,5.6965,5.6965,5.6965,5.6965,27000.0
2017-08-17 15:30:00,5.97,6.0,5.96,6.0,13500.0,5.6965,5.7251,5.6869,5.7251,13500.0
2017-08-17 15:35:00,6.0,6.01,5.98,5.98,16500.0,5.7251,5.7346,5.706,5.706,16500.0
2017-08-17 15:40:00,5.97,5.97,5.95,5.96,36750.0,5.6965,5.6965,5.6774,5.6869,36750.0
2017-08-17 15:45:00,5.95,5.95,5.93,5.93,42435.0,5.6774,5.6774,5.6583,5.6583,42435.0
2017-08-17 15:50:00,5.93,5.94,5.92,5.94,101235.0,5.6583,5.6678,5.6488,5.6678,101235.0
2017-08-17 15:55:00,5.93,5.93,5.9,5.9,117240.0,5.6583,5.6583,5.6297,5.6297,117240.0
2017-08-18 09:30:00,6.01,6.03,5.97,6.0,163065.0,5.7346,5.7537,5.6965,5.7251,163065.0
2017-08-18 09:35:00,6.0,6.02,5.97,5.97,28200.0,5.7251,5.7442,5.6965,5.6965,28200.0
2017-08-18 09:40:00,5.99,6.01,5.95,5.96,39480.0,5.7156,5.7346,5.6774,5.6869,39480.0
2017-08-18 09:45:00,5.97,5.97,5.95,5.97,27000.0,5.6965,5.6965,5.6774,5.6965,27000.0
2017-08-18 09:50:00,5.97,5.97,5.9,5.9,63705.0,5.6965,5.6965,5.6297,5.6297,63705.0
2017-08-18 09:55:00,5.9,5.92,5.86,5.86,48255.0,5.6297,5.6488,5.5915,5.5915,48255.0
2017-08-18 10:00:00,5.87,5.89,5.87,5.89,9000.0,5.6011,5.6201,5.6011,5.6201,9000.0
2017-08-18 10:05:00,5.91,5.95,5.91,5.95,4830.0,5.6392,5.6774,5.6392,5.6774,4830.0
2017-08-18 10:10:00,5.94,5.94,5.93,5.93,16740.0,5.6678,5.6678,5.6583,5.6583,16740.0
2017-08-18 10:15:00,5.97,5.98,5.96,5.96,16500.0,5.6965,5.706,5.6869,5.6869,16500.0
2017-08-18 10:20:00,5.97,5.98,5.97,5.98,9000.0,5.6965,5.706,5.6965,5.706,9000.0
2017-08-18 10:25:00,5.96,5.96,5.96,5.96,3000.0,5.6869,5.6869,5.6869,5.6869,3000.0
2017-08-18 10:30:00,5.95,5.95,5.95,5.95,4500.0,5.6774,5.6774,5.6774,5.6774,4500.0
2017-08-18 10:35:00,5.96,5.96,5.96,5.96,3000.0,5.6869,5.6869,5.6869,5.6869,3000.0
2017-08-18 10:40:00,5.99,6.0,5.99,6.0,18750.0,5.7156,5.7251,5.7156,5.7251,18750.0
2017-08-18 10:45:00,5.97,5.97,5.95,5.95,8985.0,5.6965,5.6965,5.6774,5.6774,8985.0
2017-08-18 10:50:00,5.95,5.95,5.95,5.95,3000.0,5.6774,5.6774,5.6774,5.6774,3000.0
2017-08-18 10:55:00,5.98,5.99,5.97,5.97,24000.0,5.706,5.7156,5.6965,5.6965,24000.0
2017-08-18 11:00:00,5.96,5.96,5.96,5.96,4500.0,5.6869,5.6869,5.6869,5.6869,4500.0
2017-08-18 11:05:00,5.96,5.96,5.93,5.93,24135.0,5.6869,5.6869,5.6583,5.6583,24135.0
2017-08-18 11:10:00,5.93,5.93,5.93,5.93,3000.0,5.6583,5.6583,5.6583,5.6583,3000.0
2017-08-18 11:15:00,5.97,5.98,5.97,5.98,19500.0,5.6965,5.706,5.6965,5.706,19500.0
2017-08-18 11:20:00,5.99,5.99,5.98,5.99,6825.0,5.7156,5.7156,5.706,5.7156,6825.0
2017-08-18 11:25:00,5.99,6.04,5.99,6.04,28200.0,5.7156,5.7633,5.7156,5.7633,28200.0
2017-08-18 11:30:00,6.01,6.05,6.01,6.05,4500.0,5.7346,5.7728,5.7346,5.7728,4500.0
2017-08-18 11:35:00,6.04,6.04,6.04,6.04,6150.0,5.7633,5.7633,5.7633,5.7633,6150.0
2017-08-18 11:40:00,6.05,6.05,6.05,6.05,1500.0,5.7728,5.7728,5.7728,5.7728,1500.0
2017-08-18 11:45:00,6.03,6.03,6.03,6.03,1500.0,5.7537,5.7537,5.7537,5.7537,1500.0
2017-08-18 11:50:00,6.05,6.07,6.05,6.07,14925.0,5.7728,5.7919,5.7728,5.7919,14925.0
2017-08-18 11:55:00,6.06,6.06,6.06,6.06,11250.0,5.7823,5.7823,5.7823,5.7823,11250.0
2017-08-18 12:00:00,6.04,6.04,6.03,6.04,6570.0,5.7633,5.7633,5.7537,5.7633,6570.0
2017-08-18 12:05:00,6.04,6.04,6.04,6.04,0.0,5.7633,5.7633,5.7633,5.7633,0.0
2017-08-18 12:10:00,6.03,6.03,6.03,6.03,19500.0,5.7537,5.7537,5.7537,5.7537,19500.0
2017-08-18 12:15:00,6.03,6.03,6.03,6.03,1500.0,5.7537,5.7537,5.7537,5.7537,1500.0
2017-08-18 12:20:00,6.01,6.02,6.01,6.01,13440.0,5.7346,5.7442,5.7346,5.7346,13440.0
2017-08-18 12:25:00,6.01,6.01,6.01,6.01,0.0,5.7346,5.7346,5.7346,5.7346,0.0
2017-08-18 12:30:00,6.01,6.01,6.01,6.01,0.0,5.7346,5.7346,5.7346,5.7346,0.0
2017-08-18 12:35:00,6.04,6.04,6.04,6.04,6000.0,5.7633,5.7633,5.7633,5.7633,6000.0
2017-08-18 12:40:00,6.06,6.07,6.05,6.05,14775.0,5.7823,5.7919,5.7728,5.7728,14775.0
2017-08-18 12:45:00,6.04,6.04,6.03,6.03,15180.0,5.7633,5.7633,5.7537,5.7537,15180.0
2017-08-18 12:50:00,6.07,6.07,6.05,6.05,4500.0,5.7919,5.7919,5.7728,5.7728,4500.0
2017-08-18 12:55:00,6.07,6.07,6.05,6.07,7605.0,5.7919,5.7919,5.7728,5.7919,7605.0
2017-08-18 13:00:00,6.06,6.06,6.04,6.04,3000.0,5.7823,5.7823,5.7633,5.7633,3000.0
2017-08-18 13:05:00,6.04,6.04,6.04,6.04,3000.0,5.7633,5.7633,5.7633,5.7633,3000.0
2017-08-18 13:10:00,6.04,6.04,6.04,6.04,0.0,5.7633,5.7633,5.7633,5.7633,0.0
2017-08-18 13:15:00,6.02,6.02,6.02,6.02,1500.0,5.7442,5.7442,5.7442,5.7442,1500.0
2017-08-18 13:20:00,6.02,6.02,6.02,6.02,4500.0,5.7442,5.7442,5.7442,5.7442,4500.0
2017-08-18 13:25:00,6.02,6.02,6.02,6.02,0.0,5.7442,5.7442,5.7442,5.7442,0.0
2017-08-18 13:30:00,6.02,6.02,6.02,6.02,1500.0,5.7442,5.7442,5.7442,5.7442,1500.0
2017-08-18 13:35:00,6.01,6.01,5.99,5.99,18060.0,5.7346,5.7346,5.7156,5.7156,18060.0
2017-08-18 13:40:00,5.99,5.99,5.98,5.98,9105.0,5.7156,5.7156,5.706,5.706,9105.0
2017-08-18 13:45:00,5.97,5.98,5.97,5.98,4500.0,5.6965,5.706,5.6965,5.706,4500.0
2017-08-18 13:50:00,5.97,5.97,5.97,5.97,3000.0,5.6965,5.6965,5.6965,5.6965,3000.0
2017-08-18 13:55:00,5.96,5.96,5.94,5.94,10500.0,5.6869,5.6869,5.6678,5.6678,10500.0
2017-08-18 14:00:00,5.94,5.94,5.94,5.94,0.0,5.6678,5.6678,5.6678,5.6678,0.0
2017-08-18 14:05:00,5.97,5.97,5.97,5.97,1500.0,5.6965,5.6965,5.6965,5.6965,1500.0
2017-08-18 14:10:00,5.97,5.97,5.97,5.97,0.0,5.6965,5.6965,5.6965,5.6965,0.0
2017-08-18 14:15:00,5.99,5.99,5.99,5.99,1500.0,5.7156,5.7156,5.7156,5.7156,1500.0
2017-08-18 14:20:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-08-18 14:25:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-08-18 14:30:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-08-18 14:35:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-08-18 14:40:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-08-18 14:45:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-08-18 14:50:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-08-18 14:55:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-08-18 15:00:00,5.99,5.99,5.99,5.99,0.0,5.7156,5.7156,5.7156,5.7156,0.0
2017-08-18 15:05:00,6.0,6.0,6.0,6.0,3000.0,5.7251,5.7251,5.7251,5.7251,3000.0
2017-08-18 15:10:00,6.0,6.0,6.0,6.0,1500.0,5.7251,5.7251,5.7251,5.7251,1500.0
2017-08-18 15:15:00,6.0,6.0,6.0,6.0,0.0,5.7251,5.7251,5.7251,5.7251,0.0
2017-08-18 15:20:00,5.98,5.98,5.98,5.98,3000.0,5.706,5.706,5.706,5.706,3000.0
2017-08-18 15:25:00,6.0,6.0,6.0,6.0,3000.0,5.7251,5.7251,5.7251,5.7251,3000.0
2017-08-18 15:30:00,6.0,6.0,6.0,6.0,0.0,5.7251,5.7251,5.7251,5.7251,0.0
2017-08-18 15:35:00,5.99,6.0,5.99,6.0,7500.0,5.7156,5.7251,5.7156,5.7251,7500.0
2017-08-18 15:40:00,6.0,6.0,5.99,5.99,3000.0,5.7251,5.7251,5.7156,5.7156,3000.0
2017-08-18 15:45:00,6.0,6.0,5.99,5.99,14160.0,5.7251,5.7251,5.7156,5.7156,14160.0
2017-08-18 15:50:00,5.98,5.98,5.97,5.97,21000.0,5.706,5.706,5.6965,5.6965,21000.0
2017-08-18 15:55:00,5.96,5.96,5.94,5.94,65850.0,5.6869,5.6869,5.6678,5.6678,65850.0
2017-08-21 09:30:00,5.97,5.97,5.91,5.93,125100.0,5.6965,5.6965,5.6392,5.6583,125100.0
2017-08-21 09:35:00,5.92,5.93,5.89,5.93,40530.0,5.6488,5.6583,5.6201,5.6583,40530.0
2017-08-21 09:40:00,5.95,5.95,5.93,5.93,6000.0,5.6774,5.6774,5.6583,5.6583,6000.0
2017-08-21 09:45:00,5.92,5.93,5.9,5.93,13590.0,5.6488,5.6583,5.6297,5.6583,13590.0
2017-08-21 09:50:00,5.93,5.93,5.89,5.89,9000.0,5.6583,5.6583,5.6201,5.6201,9000.0
2017-08-21 09:55:00,5.87,5.87,5.84,5.85,12120.0,5.6011,5.6011,5.5724,5.582,12120.0
2017-08-21 10:00:00,5.84,5.84,5.8,5.8,40980.0,5.5724,5.5724,5.5343,5.5343,40980.0
2017-08-21 10:05:00,5.78,5.81,5.78,5.81,46500.0,5.5152,5.5438,5.5152,5.5438,46500.0
2017-08-21 10:10:00,5.8,5.8,5.77,5.77,65955.0,5.5343,5.5343,5.5056,5.5056,65955.0
2017-08-21 10:15:00,5.78,5.78,5.75,5.75,51000.0,5.5152,5.5152,5.4866,5.4866,51000.0
2017-08-21 10:20:00,5.75,5.75,5.7,5.7,73470.0,5.4866,5.4866,5.4388,5.4388,73470.0
2017-08-21 10:25:00,5.7,5.7,5.7,5.7,77250.0,5.4388,5.4388,5.4388,5.4388,77250.0
2017-08-21 10:30:00,5.7,5.73,5.7,5.72,45750.0,5.4388,5.4675,5.4388,5.4579,45750.0
2017-08-21 10:35:00,5.72,5.72,5.69,5.69,25500.0,5.4579,5.4579,5.4293,5.4293,25500.0
2017-08-21 10:40:00,5.7,5.75,5.7,5.75,12000.0,5.4388,5.4866,5.4388,5.4866,12000.0
2017-08-21 10:45:00,5.74,5.75,5.73,5.73,12000.0,5.477,5.4866,5.4675,5.4675,12000.0
2017-08-21 10:50:00,5.74,5.76,5.73,5.75,18150.0,5.477,5.4961,5.4675,5.4866,18150.0
2017-08-21 10:55:00,5.75,5.75,5.75,5.75,6000.0,5.4866,5.4866,5.4866,5.4866,6000.0
2017-08-21 11:00:00,5.75,5.75,5.72,5.72,9000.0,5.4866,5.4866,5.4579,5.4579,9000.0
2017-08-21 11:05:00,5.71,5.73,5.7,5.73,18150.0,5.4484,5.4675,5.4388,5.4675,18150.0
2017-08-21 11:10:00,5.75,5.77,5.75,5.77,28500.0,5.4866,5.5056,5.4866,5.5056,28500.0
2017-08-21 11:15:00,5.78,5.78,5.77,5.77,12000.0,5.5152,5.5152,5.5056,5.5056,12000.0
2017-08-21 11:20:00,5.77,5.78,5.77,5.77,14010.0,5.5056,5.5152,5.5056,5.5056,14010.0
2017-08-21 11:25:00,5.77,5.77,5.77,5.77,1500.0,5.5056,5.5056,5.5056,5.5056,1500.0
2017-08-21 11:30:00,5.79,5.81,5.79,5.81,29190.0,5.5247,5.5438,5.5247,5.5438,29190.0
2017-08-21 11:35:00,5.79,5.8,5.79,5.8,3000.0,5.5247,5.5343,5.5247,5.5343,3000.0
2017-08-21 11:40:00,5.82,5.83,5.82,5.83,4500.0,5.5533,5.5629,5.5533,5.5629,4500.0
2017-08-21 11:45:00,5.83,5.83,5.83,5.83,4500.0,5.5629,5.5629,5.5629,5.5629,4500.0
2017-08-21 11:50:00,5.83,5.83,5.83,5.83,0.0,5.5629,5.5629,5.5629,5.5629,0.0
2017-08-21 11:55:00,5.82,5.82,5.81,5.81,10920.0,5.5533,5.5533,5.5438,5.5438,10920.0
2017-08-21 12:00:00,5.81,5.81,5.81,5.81,1500.0,5.5438,5.5438,5.5438,5.5438,1500.0
2017-08-21 12:05:00,5.81,5.81,5.81,5.81,6000.0,5.5438,5.5438,5.5438,5.5438,6000.0
2017-08-21 12:10:00,5.8,5.8,5.8,5.8,1500.0,5.5343,5.5343,5.5343,5.5343,1500.0
2017-08-21 12:15:00,5.8,5.81,5.8,5.81,21000.0,5.5343,5.5438,5.5343,5.5438,21000.0
2017-08-21 12:20:00,5.81,5.81,5.81,5.81,1500.0,5.5438,5.5438,5.5438,5.5438,1500.0
2017-08-21 12:25:00,5.82,5.83,5.82,5.82,7500.0,5.5533,5.5629,5.5533,5.5533,7500.0
2017-08-21 12:30:00,5.83,5.83,5.83,5.83,3120.0,5.5629,5.5629,5.5629,5.5629,3120.0
2017-08-21 12:35:00,5.82,5.82,5.82,5.82,1500.0,5.5533,5.5533,5.5533,5.5533,1500.0
2017-08-21 12:40:00,5.83,5.83,5.83,5.83,4500.0,5.5629,5.5629,5.5629,5.5629,4500.0
2017-08-21 12:45:00,5.81,5.82,5.81,5.82,18000.0,5.5438,5.5533,5.5438,5.5533,18000.0
2017-08-21 12:50:00,5.82,5.82,5.82,5.82,0.0,5.5533,5.5533,5.5533,5.5533,0.0
2017-08-21 12:55:00,5.82,5.82,5.82,5.82,0.0,5.5533,5.5533,5.5533,5.5533,0.0
2017-08-21 13:00:00,5.82,5.82,5.81,5.81,33765.0,5.5533,5.5533,5.5438,5.5438,33765.0
2017-08-21 13:05:00,5.81,5.81,5.81,5.81,0.0,5.5438,5.5438,5.5438,5.5438,0.0
2017-08-21 13:10:00,5.81,5.82,5.8,5.8,15000.0,5.5438,5.5533,5.5343,5.5343,15000.0
2017-08-21 13:15:00,5.8,5.8,5.8,5.8,0.0,5.5343,5.5343,5.5343,5.5343,0.0
2017-08-21 13:20:00,5.8,5.8,5.79,5.79,4500.0,5.5343,5.5343,5.5247,5.5247,4500.0
2017-08-21 13:25:00,5.79,5.79,5.78,5.78,29925.0,5.5247,5.5247,5.5152,5.5152,29925.0
2017-08-21 13:30:00,5.78,5.78,5.78,5.78,0.0,5.5152,5.5152,5.5152,5.5152,0.0
2017-08-21 13:35:00,5.78,5.79,5.78,5.79,15045.0,5.5152,5.5247,5.5152,5.5247,15045.0
2017-08-21 13:40:00,5.79,5.79,5.79,5.79,3000.0,5.5247,5.5247,5.5247,5.5247,3000.0
2017-08-21 13:45:00,5.8,5.8,5.8,5.8,3000.0,5.5343,5.5343,5.5343,5.5343,3000.0
2017-08-21 13:50:00,5.79,5.79,5.79,5.79,1500.0,5.5247,5.5247,5.5247,5.5247,1500.0
2017-08-21 13:55:00,5.78,5.78,5.77,5.78,12000.0,5.5152,5.5152,5.5056,5.5152,12000.0
2017-08-21 14:00:00,5.79,5.79,5.79,5.79,1500.0,5.5247,5.5247,5.5247,5.5247,1500.0
2017-08-21 14:05:00,5.79,5.79,5.79,5.79,1500.0,5.5247,5.5247,5.5247,5.5247,1500.0
2017-08-21 14:10:00,5.79,5.79,5.79,5.79,1500.0,5.5247,5.5247,5.5247,5.5247,1500.0
2017-08-21 14:15:00,5.79,5.79,5.79,5.79,0.0,5.5247,5.5247,5.5247,5.5247,0.0
2017-08-21 14:20:00,5.79,5.79,5.79,5.79,0.0,5.5247,5.5247,5.5247,5.5247,0.0
2017-08-21 14:25:00,5.79,5.79,5.79,5.79,1500.0,5.5247,5.5247,5.5247,5.5247,1500.0
2017-08-21 14:30:00,5.81,5.81,5.81,5.81,1500.0,5.5438,5.5438,5.5438,5.5438,1500.0
2017-08-21 14:35:00,5.8,5.8,5.8,5.8,3000.0,5.5343,5.5343,5.5343,5.5343,3000.0
2017-08-21 14:40:00,5.8,5.8,5.8,5.8,0.0,5.5343,5.5343,5.5343,5.5343,0.0
2017-08-21 14:45:00,5.81,5.81,5.81,5.81,1500.0,5.5438,5.5438,5.5438,5.5438,1500.0
2017-08-21 14:50:00,5.81,5.81,5.81,5.81,0.0,5.5438,5.5438,5.5438,5.5438,0.0
2017-08-21 14:55:00,5.8,5.8,5.8,5.8,1500.0,5.5343,5.5343,5.5343,5.5343,1500.0
2017-08-21 15:00:00,5.78,5.78,5.78,5.78,7500.0,5.5152,5.5152,5.5152,5.5152,7500.0
2017-08-21 15:05:00,5.77,5.77,5.77,5.77,10500.0,5.5056,5.5056,5.5056,5.5056,10500.0
2017-08-21 15:10:00,5.77,5.77,5.73,5.74,15750.0,5.5056,5.5056,5.4675,5.477,15750.0
2017-08-21 15:15:00,5.75,5.75,5.75,5.75,1500.0,5.4866,5.4866,5.4866,5.4866,1500.0
2017-08-21 15:20:00,5.77,5.78,5.77,5.78,4500.0,5.5056,5.5152,5.5056,5.5152,4500.0
2017-08-21 15:25:00,5.79,5.79,5.78,5.78,6000.0,5.5247,5.5247,5.5152,5.5152,6000.0
2017-08-21 15:30:00,5.79,5.79,5.79,5.79,15000.0,5.5247,5.5247,5.5247,5.5247,15000.0
2017-08-21 15:35:00,5.8,5.8,5.79,5.79,4500.0,5.5343,5.5343,5.5247,5.5247,4500.0
2017-08-21 15:40:00,5.8,5.8,5.79,5.79,10500.0,5.5343,5.5343,5.5247,5.5247,10500.0
2017-08-21 15:45:00,5.8,5.8,5.8,5.8,3000.0,5.5343,5.5343,5.5343,5.5343,3000.0
2017-08-21 15:50:00,5.8,5.82,5.8,5.82,10500.0,5.5343,5.5533,5.5343,5.5533,10500.0
2017-08-21 15:55:00,5.83,5.83,5.81,5.81,31500.0,5.5629,5.5629,5.5438,5.5438,31500.0
2017-08-22 09:30:00,5.96,5.99,5.93,5.95,58005.0,5.6869,5.7156,5.6583,5.6774,58005.0
2017-08-22 09:35:00,5.97,6.02,5.97,6.02,42315.0,5.6965,5.7442,5.6965,5.7442,42315.0
2017-08-22 09:40:00,6.02,6.03,6.0,6.0,14250.0,5.7442,5.7537,5.7251,5.7251,14250.0
2017-08-22 09:45:00,6.02,6.02,6.02,6.02,3000.0,5.7442,5.7442,5.7442,5.7442,3000.0
2017-08-22 09:50:00,6.0,6.0,6.0,6.0,3000.0,5.7251,5.7251,5.7251,5.7251,3000.0
2017-08-22 09:55:00,6.02,6.02,6.0,6.0,10500.0,5.7442,5.7442,5.7251,5.7251,10500.0
2017-08-22 10:00:00,6.0,6.0,6.0,6.0,6000.0,5.7251,5.7251,5.7251,5.7251,6000.0
2017-08-22 10:05:00,5.99,5.99,5.99,5.99,9000.0,5.7156,5.7156,5.7156,5.7156,9000.0
2017-08-22 10:10:00,6.01,6.02,6.01,6.01,7785.0,5.7346,5.7442,5.7346,5.7346,7785.0
2017-08-22 10:15:00,6.02,6.03,6.02,6.03,11625.0,5.7442,5.7537,5.7442,5.7537,11625.0
2017-08-22 10:20:00,6.03,6.04,6.03,6.04,5250.0,5.7537,5.7633,5.7537,5.7633,5250.0
2017-08-22 10:25:00,6.04,6.04,6.03,6.03,29430.0,5.7633,5.7633,5.7537,5.7537,29430.0
2017-08-22 10:30:00,6.03,6.03,6.03,6.03,1500.0,5.7537,5.7537,5.7537,5.7537,1500.0
2017-08-22 10:35:00,6.02,6.03,6.02,6.03,6750.0,5.7442,5.7537,5.7442,5.7537,6750.0
2017-08-22 10:40:00,6.03,6.03,6.03,6.03,0.0,5.7537,5.7537,5.7537,5.7537,0.0
2017-08-22 10:45:00,6.03,6.03,6.03,6.03,0.0,5.7537,5.7537,5.7537,5.7537,0.0
2017-08-22 10:50:00,6.05,6.06,6.05,6.06,12045.0,5.7728,5.7823,5.7728,5.7823,12045.0
2017-08-22 10:55:00,6.05,6.05,6.05,6.05,4500.0,5.7728,5.7728,5.7728,5.7728,4500.0
2017-08-22 11:00:00,6.06,6.07,6.05,6.05,15360.0,5.7823,5.7919,5.7728,5.7728,15360.0
2017-08-22 11:05:00,6.05,6.06,6.05,6.05,34500.0,5.7728,5.7823,5.7728,5.7728,34500.0
2017-08-22 11:10:00,6.06,6.07,6.05,6.07,21780.0,5.7823,5.7919,5.7728,5.7919,21780.0
2017-08-22 11:15:00,6.06,6.07,6.06,6.07,4500.0,5.7823,5.7919,5.7823,5.7919,4500.0
2017-08-22 11:20:00,6.07,6.07,6.06,6.07,4500.0,5.7919,5.7919,5.7823,5.7919,4500.0
2017-08-22 11:25:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-22 11:30:00,6.08,6.08,6.08,6.08,3000.0,5.8014,5.8014,5.8014,5.8014,3000.0
2017-08-22 11:35:00,6.08,6.08,6.08,6.08,4500.0,5.8014,5.8014,5.8014,5.8014,4500.0
2017-08-22 11:40:00,6.05,6.05,6.05,6.05,3000.0,5.7728,5.7728,5.7728,5.7728,3000.0
2017-08-22 11:45:00,6.05,6.05,6.05,6.05,1500.0,5.7728,5.7728,5.7728,5.7728,1500.0
2017-08-22 11:50:00,6.04,6.04,6.04,6.04,1500.0,5.7633,5.7633,5.7633,5.7633,1500.0
2017-08-22 11:55:00,6.04,6.04,6.04,6.04,1500.0,5.7633,5.7633,5.7633,5.7633,1500.0
2017-08-22 12:00:00,6.05,6.07,6.05,6.07,5250.0,5.7728,5.7919,5.7728,5.7919,5250.0
2017-08-22 12:05:00,6.07,6.07,6.07,6.07,1500.0,5.7919,5.7919,5.7919,5.7919,1500.0
2017-08-22 12:10:00,6.07,6.07,6.07,6.07,3000.0,5.7919,5.7919,5.7919,5.7919,3000.0
2017-08-22 12:15:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-22 12:20:00,6.07,6.07,6.07,6.07,9750.0,5.7919,5.7919,5.7919,5.7919,9750.0
2017-08-22 12:25:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-22 12:30:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-22 12:35:00,6.06,6.06,6.05,6.05,7200.0,5.7823,5.7823,5.7728,5.7728,7200.0
2017-08-22 12:40:00,6.05,6.05,6.05,6.05,1500.0,5.7728,5.7728,5.7728,5.7728,1500.0
2017-08-22 12:45:00,6.05,6.05,6.05,6.05,0.0,5.7728,5.7728,5.7728,5.7728,0.0
2017-08-22 12:50:00,6.05,6.05,6.05,6.05,0.0,5.7728,5.7728,5.7728,5.7728,0.0
2017-08-22 12:55:00,6.05,6.05,6.05,6.05,0.0,5.7728,5.7728,5.7728,5.7728,0.0
2017-08-22 13:00:00,6.05,6.05,6.05,6.05,0.0,5.7728,5.7728,5.7728,5.7728,0.0
2017-08-22 13:05:00,6.06,6.06,6.06,6.06,1500.0,5.7823,5.7823,5.7823,5.7823,1500.0
2017-08-22 13:10:00,6.06,6.06,6.06,6.06,0.0,5.7823,5.7823,5.7823,5.7823,0.0
2017-08-22 13:15:00,6.05,6.05,6.05,6.05,38625.0,5.7728,5.7728,5.7728,5.7728,38625.0
2017-08-22 13:20:00,6.05,6.06,6.05,6.05,12435.0,5.7728,5.7823,5.7728,5.7728,12435.0
2017-08-22 13:25:00,6.05,6.05,6.05,6.05,0.0,5.7728,5.7728,5.7728,5.7728,0.0
2017-08-22 13:30:00,6.05,6.05,6.05,6.05,0.0,5.7728,5.7728,5.7728,5.7728,0.0
2017-08-22 13:35:00,6.06,6.06,6.06,6.06,7500.0,5.7823,5.7823,5.7823,5.7823,7500.0
2017-08-22 13:40:00,6.06,6.06,6.06,6.06,0.0,5.7823,5.7823,5.7823,5.7823,0.0
2017-08-22 13:45:00,6.05,6.05,6.05,6.05,1500.0,5.7728,5.7728,5.7728,5.7728,1500.0
2017-08-22 13:50:00,6.06,6.06,6.06,6.06,4950.0,5.7823,5.7823,5.7823,5.7823,4950.0
2017-08-22 13:55:00,6.05,6.05,6.05,6.05,5175.0,5.7728,5.7728,5.7728,5.7728,5175.0
2017-08-22 14:00:00,6.05,6.05,6.05,6.05,6090.0,5.7728,5.7728,5.7728,5.7728,6090.0
2017-08-22 14:05:00,6.06,6.06,6.06,6.06,1500.0,5.7823,5.7823,5.7823,5.7823,1500.0
2017-08-22 14:10:00,6.08,6.08,6.07,6.07,58500.0,5.8014,5.8014,5.7919,5.7919,58500.0
2017-08-22 14:15:00,6.08,6.1,6.08,6.1,33225.0,5.8014,5.8205,5.8014,5.8205,33225.0
2017-08-22 14:20:00,6.1,6.1,6.1,6.1,6000.0,5.8205,5.8205,5.8205,5.8205,6000.0
2017-08-22 14:25:00,6.1,6.1,6.1,6.1,15600.0,5.8205,5.8205,5.8205,5.8205,15600.0
2017-08-22 14:30:00,6.11,6.13,6.11,6.12,16455.0,5.8301,5.8491,5.8301,5.8396,16455.0
2017-08-22 14:35:00,6.12,6.13,6.12,6.12,10500.0,5.8396,5.8491,5.8396,5.8396,10500.0
2017-08-22 14:40:00,6.12,6.12,6.11,6.11,7500.0,5.8396,5.8396,5.8301,5.8301,7500.0
2017-08-22 14:45:00,6.12,6.12,6.12,6.12,12000.0,5.8396,5.8396,5.8396,5.8396,12000.0
2017-08-22 14:50:00,6.12,6.12,6.11,6.12,39750.0,5.8396,5.8396,5.8301,5.8396,39750.0
2017-08-22 14:55:00,6.12,6.12,6.12,6.12,12000.0,5.8396,5.8396,5.8396,5.8396,12000.0
2017-08-22 15:00:00,6.1,6.11,6.1,6.11,27000.0,5.8205,5.8301,5.8205,5.8301,27000.0
2017-08-22 15:05:00,6.11,6.11,6.11,6.11,1500.0,5.8301,5.8301,5.8301,5.8301,1500.0
2017-08-22 15:10:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-22 15:15:00,6.12,6.12,6.12,6.12,1500.0,5.8396,5.8396,5.8396,5.8396,1500.0
2017-08-22 15:20:00,6.11,6.11,6.11,6.11,1500.0,5.8301,5.8301,5.8301,5.8301,1500.0
2017-08-22 15:25:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-22 15:30:00,6.11,6.11,6.1,6.1,6750.0,5.8301,5.8301,5.8205,5.8205,6750.0
2017-08-22 15:35:00,6.11,6.11,6.11,6.11,3000.0,5.8301,5.8301,5.8301,5.8301,3000.0
2017-08-22 15:40:00,6.11,6.12,6.11,6.12,12000.0,5.8301,5.8396,5.8301,5.8396,12000.0
2017-08-22 15:45:00,6.12,6.12,6.12,6.12,3000.0,5.8396,5.8396,5.8396,5.8396,3000.0
2017-08-22 15:50:00,6.11,6.11,6.11,6.11,10320.0,5.8301,5.8301,5.8301,5.8301,10320.0
2017-08-22 15:55:00,6.11,6.11,6.09,6.1,14400.0,5.8301,5.8301,5.811,5.8205,14400.0
2017-08-23 09:30:00,5.94,5.98,5.88,5.95,95970.0,5.6678,5.706,5.6106,5.6774,95970.0
2017-08-23 09:35:00,5.96,5.98,5.96,5.97,6000.0,5.6869,5.706,5.6869,5.6965,6000.0
2017-08-23 09:40:00,6.0,6.0,5.99,5.99,9000.0,5.7251,5.7251,5.7156,5.7156,9000.0
2017-08-23 09:45:00,6.0,6.06,6.0,6.06,9525.0,5.7251,5.7823,5.7251,5.7823,9525.0
2017-08-23 09:50:00,6.04,6.09,6.03,6.09,53565.0,5.7633,5.811,5.7537,5.811,53565.0
2017-08-23 09:55:00,6.09,6.09,6.07,6.09,13005.0,5.811,5.811,5.7919,5.811,13005.0
2017-08-23 10:00:00,6.07,6.07,6.06,6.07,23175.0,5.7919,5.7919,5.7823,5.7919,23175.0
2017-08-23 10:05:00,6.04,6.04,6.03,6.04,12750.0,5.7633,5.7633,5.7537,5.7633,12750.0
2017-08-23 10:10:00,6.05,6.1,6.05,6.09,9000.0,5.7728,5.8205,5.7728,5.811,9000.0
2017-08-23 10:15:00,6.1,6.12,6.1,6.12,33900.0,5.8205,5.8396,5.8205,5.8396,33900.0
2017-08-23 10:20:00,6.13,6.13,6.13,6.13,7110.0,5.8491,5.8491,5.8491,5.8491,7110.0
2017-08-23 10:25:00,6.1,6.1,6.1,6.1,1500.0,5.8205,5.8205,5.8205,5.8205,1500.0
2017-08-23 10:30:00,6.07,6.07,6.07,6.07,1500.0,5.7919,5.7919,5.7919,5.7919,1500.0
2017-08-23 10:35:00,6.08,6.08,6.08,6.08,4500.0,5.8014,5.8014,5.8014,5.8014,4500.0
2017-08-23 10:40:00,6.09,6.09,6.09,6.09,3000.0,5.811,5.811,5.811,5.811,3000.0
2017-08-23 10:45:00,6.1,6.13,6.1,6.13,18000.0,5.8205,5.8491,5.8205,5.8491,18000.0
2017-08-23 10:50:00,6.12,6.13,6.11,6.12,23760.0,5.8396,5.8491,5.8301,5.8396,23760.0
2017-08-23 10:55:00,6.11,6.11,6.1,6.1,4500.0,5.8301,5.8301,5.8205,5.8205,4500.0
2017-08-23 11:00:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-23 11:05:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-23 11:10:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-23 11:15:00,6.13,6.15,6.12,6.15,9000.0,5.8491,5.8682,5.8396,5.8682,9000.0
2017-08-23 11:20:00,6.15,6.18,6.15,6.18,14460.0,5.8682,5.8969,5.8682,5.8969,14460.0
2017-08-23 11:25:00,6.17,6.17,6.15,6.15,30060.0,5.8873,5.8873,5.8682,5.8682,30060.0
2017-08-23 11:30:00,6.15,6.15,6.15,6.15,3000.0,5.8682,5.8682,5.8682,5.8682,3000.0
2017-08-23 11:35:00,6.13,6.15,6.13,6.15,4500.0,5.8491,5.8682,5.8491,5.8682,4500.0
2017-08-23 11:40:00,6.16,6.16,6.16,6.16,3690.0,5.8778,5.8778,5.8778,5.8778,3690.0
2017-08-23 11:45:00,6.16,6.16,6.16,6.16,0.0,5.8778,5.8778,5.8778,5.8778,0.0
2017-08-23 11:50:00,6.16,6.16,6.16,6.16,0.0,5.8778,5.8778,5.8778,5.8778,0.0
2017-08-23 11:55:00,6.17,6.17,6.17,6.17,1500.0,5.8873,5.8873,5.8873,5.8873,1500.0
2017-08-23 12:00:00,6.15,6.15,6.14,6.15,37500.0,5.8682,5.8682,5.8587,5.8682,37500.0
2017-08-23 12:05:00,6.15,6.15,6.15,6.15,0.0,5.8682,5.8682,5.8682,5.8682,0.0
2017-08-23 12:10:00,6.15,6.15,6.15,6.15,1500.0,5.8682,5.8682,5.8682,5.8682,1500.0
2017-08-23 12:15:00,6.16,6.16,6.16,6.16,30000.0,5.8778,5.8778,5.8778,5.8778,30000.0
2017-08-23 12:20:00,6.15,6.15,6.15,6.15,1500.0,5.8682,5.8682,5.8682,5.8682,1500.0
2017-08-23 12:25:00,6.15,6.15,6.15,6.15,0.0,5.8682,5.8682,5.8682,5.8682,0.0
2017-08-23 12:30:00,6.15,6.15,6.15,6.15,0.0,5.8682,5.8682,5.8682,5.8682,0.0
2017-08-23 12:35:00,6.14,6.14,6.14,6.14,1500.0,5.8587,5.8587,5.8587,5.8587,1500.0
2017-08-23 12:40:00,6.13,6.13,6.13,6.13,1500.0,5.8491,5.8491,5.8491,5.8491,1500.0
2017-08-23 12:45:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-23 12:50:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-23 12:55:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-23 13:00:00,6.15,6.15,6.15,6.15,3000.0,5.8682,5.8682,5.8682,5.8682,3000.0
2017-08-23 13:05:00,6.15,6.15,6.15,6.15,0.0,5.8682,5.8682,5.8682,5.8682,0.0
2017-08-23 13:10:00,6.15,6.15,6.15,6.15,0.0,5.8682,5.8682,5.8682,5.8682,0.0
2017-08-23 13:15:00,6.15,6.15,6.15,6.15,3000.0,5.8682,5.8682,5.8682,5.8682,3000.0
2017-08-23 13:20:00,6.13,6.13,6.12,6.12,7500.0,5.8491,5.8491,5.8396,5.8396,7500.0
2017-08-23 13:25:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-23 13:30:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-23 13:35:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-23 13:40:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-23 13:45:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-23 13:50:00,6.12,6.12,6.11,6.11,6000.0,5.8396,5.8396,5.8301,5.8301,6000.0
2017-08-23 13:55:00,6.12,6.12,6.12,6.12,1500.0,5.8396,5.8396,5.8396,5.8396,1500.0
2017-08-23 14:00:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-23 14:05:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-23 14:10:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-23 14:15:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-23 14:20:00,6.15,6.15,6.15,6.15,4500.0,5.8682,5.8682,5.8682,5.8682,4500.0
2017-08-23 14:25:00,6.15,6.15,6.15,6.15,0.0,5.8682,5.8682,5.8682,5.8682,0.0
2017-08-23 14:30:00,6.15,6.15,6.15,6.15,0.0,5.8682,5.8682,5.8682,5.8682,0.0
2017-08-23 14:35:00,6.15,6.15,6.15,6.15,0.0,5.8682,5.8682,5.8682,5.8682,0.0
2017-08-23 14:40:00,6.15,6.15,6.15,6.15,0.0,5.8682,5.8682,5.8682,5.8682,0.0
2017-08-23 14:45:00,6.16,6.16,6.16,6.16,3000.0,5.8778,5.8778,5.8778,5.8778,3000.0
2017-08-23 14:50:00,6.17,6.17,6.17,6.17,7500.0,5.8873,5.8873,5.8873,5.8873,7500.0
2017-08-23 14:55:00,6.17,6.17,6.17,6.17,11700.0,5.8873,5.8873,5.8873,5.8873,11700.0
2017-08-23 15:00:00,6.17,6.17,6.17,6.17,21000.0,5.8873,5.8873,5.8873,5.8873,21000.0
2017-08-23 15:05:00,6.17,6.17,6.17,6.17,0.0,5.8873,5.8873,5.8873,5.8873,0.0
2017-08-23 15:10:00,6.17,6.17,6.17,6.17,3000.0,5.8873,5.8873,5.8873,5.8873,3000.0
2017-08-23 15:15:00,6.17,6.17,6.17,6.17,21000.0,5.8873,5.8873,5.8873,5.8873,21000.0
2017-08-23 15:20:00,6.18,6.18,6.18,6.18,1500.0,5.8969,5.8969,5.8969,5.8969,1500.0
2017-08-23 15:25:00,6.19,6.19,6.18,6.18,4500.0,5.9064,5.9064,5.8969,5.8969,4500.0
2017-08-23 15:30:00,6.18,6.18,6.18,6.18,0.0,5.8969,5.8969,5.8969,5.8969,0.0
2017-08-23 15:35:00,6.18,6.21,6.18,6.2,91125.0,5.8969,5.9255,5.8969,5.9159,91125.0
2017-08-23 15:40:00,6.22,6.22,6.21,6.21,16500.0,5.935,5.935,5.9255,5.9255,16500.0
2017-08-23 15:45:00,6.2,6.21,6.2,6.21,12315.0,5.9159,5.9255,5.9159,5.9255,12315.0
2017-08-23 15:50:00,6.2,6.2,6.2,6.2,13050.0,5.9159,5.9159,5.9159,5.9159,13050.0
2017-08-23 15:55:00,6.18,6.18,6.18,6.18,10500.0,5.8969,5.8969,5.8969,5.8969,10500.0
2017-08-24 09:30:00,6.27,6.27,6.24,6.26,330165.0,5.9827,5.9827,5.9541,5.9732,330165.0
2017-08-24 09:35:00,6.26,6.26,6.22,6.23,33435.0,5.9732,5.9732,5.935,5.9446,33435.0
2017-08-24 09:40:00,6.24,6.24,6.18,6.19,12000.0,5.9541,5.9541,5.8969,5.9064,12000.0
2017-08-24 09:45:00,6.2,6.2,6.19,6.2,10500.0,5.9159,5.9159,5.9064,5.9159,10500.0
2017-08-24 09:50:00,6.17,6.17,6.13,6.13,23130.0,5.8873,5.8873,5.8491,5.8491,23130.0
2017-08-24 09:55:00,6.15,6.15,6.14,6.14,5160.0,5.8682,5.8682,5.8587,5.8587,5160.0
2017-08-24 10:00:00,6.14,6.14,6.14,6.14,0.0,5.8587,5.8587,5.8587,5.8587,0.0
2017-08-24 10:05:00,6.17,6.17,6.14,6.14,6000.0,5.8873,5.8873,5.8587,5.8587,6000.0
2017-08-24 10:10:00,6.14,6.16,6.14,6.16,13500.0,5.8587,5.8778,5.8587,5.8778,13500.0
2017-08-24 10:15:00,6.17,6.18,6.16,6.16,9000.0,5.8873,5.8969,5.8778,5.8778,9000.0
2017-08-24 10:20:00,6.18,6.19,6.18,6.19,9000.0,5.8969,5.9064,5.8969,5.9064,9000.0
2017-08-24 10:25:00,6.19,6.21,6.18,6.18,9750.0,5.9064,5.9255,5.8969,5.8969,9750.0
2017-08-24 10:30:00,6.19,6.19,6.19,6.19,3000.0,5.9064,5.9064,5.9064,5.9064,3000.0
2017-08-24 10:35:00,6.23,6.23,6.22,6.22,8700.0,5.9446,5.9446,5.935,5.935,8700.0
2017-08-24 10:40:00,6.21,6.21,6.21,6.21,4500.0,5.9255,5.9255,5.9255,5.9255,4500.0
2017-08-24 10:45:00,6.18,6.18,6.17,6.18,12000.0,5.8969,5.8969,5.8873,5.8969,12000.0
2017-08-24 10:50:00,6.18,6.18,6.18,6.18,0.0,5.8969,5.8969,5.8969,5.8969,0.0
2017-08-24 10:55:00,6.2,6.2,6.2,6.2,1500.0,5.9159,5.9159,5.9159,5.9159,1500.0
2017-08-24 11:00:00,6.18,6.18,6.18,6.18,1500.0,5.8969,5.8969,5.8969,5.8969,1500.0
2017-08-24 11:05:00,6.18,6.18,6.18,6.18,1500.0,5.8969,5.8969,5.8969,5.8969,1500.0
2017-08-24 11:10:00,6.14,6.14,6.14,6.14,15000.0,5.8587,5.8587,5.8587,5.8587,15000.0
2017-08-24 11:15:00,6.13,6.13,6.09,6.1,65610.0,5.8491,5.8491,5.811,5.8205,65610.0
2017-08-24 11:20:00,6.08,6.1,6.07,6.1,9000.0,5.8014,5.8205,5.7919,5.8205,9000.0
2017-08-24 11:25:00,6.11,6.11,6.1,6.1,4800.0,5.8301,5.8301,5.8205,5.8205,4800.0
2017-08-24 11:30:00,6.07,6.07,6.07,6.07,7785.0,5.7919,5.7919,5.7919,5.7919,7785.0
2017-08-24 11:35:00,6.06,6.09,6.06,6.09,7500.0,5.7823,5.811,5.7823,5.811,7500.0
2017-08-24 11:40:00,6.11,6.11,6.11,6.11,1500.0,5.8301,5.8301,5.8301,5.8301,1500.0
2017-08-24 11:45:00,6.11,6.13,6.11,6.13,16500.0,5.8301,5.8491,5.8301,5.8491,16500.0
2017-08-24 11:50:00,6.13,6.13,6.1,6.1,11100.0,5.8491,5.8491,5.8205,5.8205,11100.0
2017-08-24 11:55:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-24 12:00:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-24 12:05:00,6.1,6.1,6.1,6.1,3000.0,5.8205,5.8205,5.8205,5.8205,3000.0
2017-08-24 12:10:00,6.11,6.11,6.11,6.11,11370.0,5.8301,5.8301,5.8301,5.8301,11370.0
2017-08-24 12:15:00,6.11,6.11,6.11,6.11,4500.0,5.8301,5.8301,5.8301,5.8301,4500.0
2017-08-24 12:20:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-24 12:25:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-24 12:30:00,6.11,6.13,6.11,6.13,31395.0,5.8301,5.8491,5.8301,5.8491,31395.0
2017-08-24 12:35:00,6.11,6.11,6.11,6.11,3000.0,5.8301,5.8301,5.8301,5.8301,3000.0
2017-08-24 12:40:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-24 12:45:00,6.12,6.13,6.12,6.13,13500.0,5.8396,5.8491,5.8396,5.8491,13500.0
2017-08-24 12:50:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-24 12:55:00,6.14,6.14,6.14,6.14,1500.0,5.8587,5.8587,5.8587,5.8587,1500.0
2017-08-24 13:00:00,6.14,6.14,6.14,6.14,0.0,5.8587,5.8587,5.8587,5.8587,0.0
2017-08-24 13:05:00,6.14,6.14,6.14,6.14,0.0,5.8587,5.8587,5.8587,5.8587,0.0
2017-08-24 13:10:00,6.12,6.12,6.12,6.12,1500.0,5.8396,5.8396,5.8396,5.8396,1500.0
2017-08-24 13:15:00,6.17,6.17,6.17,6.17,9000.0,5.8873,5.8873,5.8873,5.8873,9000.0
2017-08-24 13:20:00,6.16,6.16,6.16,6.16,6000.0,5.8778,5.8778,5.8778,5.8778,6000.0
2017-08-24 13:25:00,6.16,6.16,6.16,6.16,0.0,5.8778,5.8778,5.8778,5.8778,0.0
2017-08-24 13:30:00,6.16,6.16,6.16,6.16,8040.0,5.8778,5.8778,5.8778,5.8778,8040.0
2017-08-24 13:35:00,6.15,6.15,6.15,6.15,1500.0,5.8682,5.8682,5.8682,5.8682,1500.0
2017-08-24 13:40:00,6.15,6.15,6.15,6.15,0.0,5.8682,5.8682,5.8682,5.8682,0.0
2017-08-24 13:45:00,6.15,6.15,6.15,6.15,0.0,5.8682,5.8682,5.8682,5.8682,0.0
2017-08-24 13:50:00,6.17,6.17,6.16,6.16,4500.0,5.8873,5.8873,5.8778,5.8778,4500.0
2017-08-24 13:55:00,6.16,6.16,6.16,6.16,0.0,5.8778,5.8778,5.8778,5.8778,0.0
2017-08-24 14:00:00,6.18,6.18,6.18,6.18,6000.0,5.8969,5.8969,5.8969,5.8969,6000.0
2017-08-24 14:05:00,6.18,6.18,6.18,6.18,0.0,5.8969,5.8969,5.8969,5.8969,0.0
2017-08-24 14:10:00,6.18,6.18,6.18,6.18,0.0,5.8969,5.8969,5.8969,5.8969,0.0
2017-08-24 14:15:00,6.15,6.15,6.15,6.15,6000.0,5.8682,5.8682,5.8682,5.8682,6000.0
2017-08-24 14:20:00,6.15,6.15,6.15,6.15,0.0,5.8682,5.8682,5.8682,5.8682,0.0
2017-08-24 14:25:00,6.19,6.19,6.19,6.19,1500.0,5.9064,5.9064,5.9064,5.9064,1500.0
2017-08-24 14:30:00,6.18,6.18,6.18,6.18,1500.0,5.8969,5.8969,5.8969,5.8969,1500.0
2017-08-24 14:35:00,6.19,6.19,6.19,6.19,3000.0,5.9064,5.9064,5.9064,5.9064,3000.0
2017-08-24 14:40:00,6.18,6.18,6.18,6.18,3000.0,5.8969,5.8969,5.8969,5.8969,3000.0
2017-08-24 14:45:00,6.18,6.18,6.18,6.18,1500.0,5.8969,5.8969,5.8969,5.8969,1500.0
2017-08-24 14:50:00,6.19,6.2,6.19,6.2,6000.0,5.9064,5.9159,5.9064,5.9159,6000.0
2017-08-24 14:55:00,6.2,6.2,6.2,6.2,4635.0,5.9159,5.9159,5.9159,5.9159,4635.0
2017-08-24 15:00:00,6.2,6.2,6.2,6.2,0.0,5.9159,5.9159,5.9159,5.9159,0.0
2017-08-24 15:05:00,6.2,6.2,6.2,6.2,0.0,5.9159,5.9159,5.9159,5.9159,0.0
2017-08-24 15:10:00,6.18,6.18,6.18,6.18,1500.0,5.8969,5.8969,5.8969,5.8969,1500.0
2017-08-24 15:15:00,6.19,6.2,6.19,6.2,13620.0,5.9064,5.9159,5.9064,5.9159,13620.0
2017-08-24 15:20:00,6.21,6.21,6.21,6.21,6720.0,5.9255,5.9255,5.9255,5.9255,6720.0
2017-08-24 15:25:00,6.2,6.2,6.2,6.2,4500.0,5.9159,5.9159,5.9159,5.9159,4500.0
2017-08-24 15:30:00,6.18,6.18,6.18,6.18,37500.0,5.8969,5.8969,5.8969,5.8969,37500.0
2017-08-24 15:35:00,6.17,6.17,6.16,6.16,5775.0,5.8873,5.8873,5.8778,5.8778,5775.0
2017-08-24 15:40:00,6.19,6.19,6.16,6.16,21000.0,5.9064,5.9064,5.8778,5.8778,21000.0
2017-08-24 15:45:00,6.16,6.16,6.16,6.16,0.0,5.8778,5.8778,5.8778,5.8778,0.0
2017-08-24 15:50:00,6.17,6.17,6.17,6.17,4500.0,5.8873,5.8873,5.8873,5.8873,4500.0
2017-08-24 15:55:00,6.17,6.17,6.16,6.17,16500.0,5.8873,5.8873,5.8778,5.8873,16500.0
2017-08-25 09:30:00,6.22,6.24,6.22,6.24,106755.0,5.935,5.9541,5.935,5.9541,106755.0
2017-08-25 09:35:00,6.26,6.26,6.19,6.21,21000.0,5.9732,5.9732,5.9064,5.9255,21000.0
2017-08-25 09:40:00,6.17,6.18,6.15,6.16,22500.0,5.8873,5.8969,5.8682,5.8778,22500.0
2017-08-25 09:45:00,6.16,6.16,6.15,6.15,4500.0,5.8778,5.8778,5.8682,5.8682,4500.0
2017-08-25 09:50:00,6.15,6.21,6.15,6.21,15750.0,5.8682,5.9255,5.8682,5.9255,15750.0
2017-08-25 09:55:00,6.24,6.26,6.22,6.22,22020.0,5.9541,5.9732,5.935,5.935,22020.0
2017-08-25 10:00:00,6.21,6.25,6.21,6.23,21000.0,5.9255,5.9636,5.9255,5.9446,21000.0
2017-08-25 10:05:00,6.22,6.24,6.22,6.22,7500.0,5.935,5.9541,5.935,5.935,7500.0
2017-08-25 10:10:00,6.22,6.24,6.22,6.24,7500.0,5.935,5.9541,5.935,5.9541,7500.0
2017-08-25 10:15:00,6.21,6.23,6.21,6.23,4500.0,5.9255,5.9446,5.9255,5.9446,4500.0
2017-08-25 10:20:00,6.23,6.23,6.23,6.23,3000.0,5.9446,5.9446,5.9446,5.9446,3000.0
2017-08-25 10:25:00,6.22,6.22,6.22,6.22,1500.0,5.935,5.935,5.935,5.935,1500.0
2017-08-25 10:30:00,6.22,6.22,6.22,6.22,0.0,5.935,5.935,5.935,5.935,0.0
2017-08-25 10:35:00,6.22,6.22,6.22,6.22,0.0,5.935,5.935,5.935,5.935,0.0
2017-08-25 10:40:00,6.21,6.21,6.21,6.21,3000.0,5.9255,5.9255,5.9255,5.9255,3000.0
2017-08-25 10:45:00,6.17,6.17,6.17,6.17,10260.0,5.8873,5.8873,5.8873,5.8873,10260.0
2017-08-25 10:50:00,6.16,6.16,6.15,6.15,3000.0,5.8778,5.8778,5.8682,5.8682,3000.0
2017-08-25 10:55:00,6.16,6.16,6.16,6.16,2070.0,5.8778,5.8778,5.8778,5.8778,2070.0
2017-08-25 11:00:00,6.13,6.13,6.1,6.11,27000.0,5.8491,5.8491,5.8205,5.8301,27000.0
2017-08-25 11:05:00,6.1,6.1,6.1,6.1,1695.0,5.8205,5.8205,5.8205,5.8205,1695.0
2017-08-25 11:10:00,6.1,6.11,6.1,6.1,4500.0,5.8205,5.8301,5.8205,5.8205,4500.0
2017-08-25 11:15:00,6.09,6.1,6.07,6.09,22500.0,5.811,5.8205,5.7919,5.811,22500.0
2017-08-25 11:20:00,6.11,6.11,6.11,6.11,9600.0,5.8301,5.8301,5.8301,5.8301,9600.0
2017-08-25 11:25:00,6.1,6.1,6.09,6.09,6000.0,5.8205,5.8205,5.811,5.811,6000.0
2017-08-25 11:30:00,6.09,6.09,6.06,6.06,6060.0,5.811,5.811,5.7823,5.7823,6060.0
2017-08-25 11:35:00,6.05,6.08,6.05,6.07,10515.0,5.7728,5.8014,5.7728,5.7919,10515.0
2017-08-25 11:40:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-25 11:45:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-25 11:50:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-25 11:55:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-25 12:00:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-25 12:05:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-25 12:10:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-25 12:15:00,6.09,6.09,6.07,6.07,3705.0,5.811,5.811,5.7919,5.7919,3705.0
2017-08-25 12:20:00,6.08,6.08,6.08,6.08,1500.0,5.8014,5.8014,5.8014,5.8014,1500.0
2017-08-25 12:25:00,6.08,6.08,6.08,6.08,0.0,5.8014,5.8014,5.8014,5.8014,0.0
2017-08-25 12:30:00,6.08,6.08,6.08,6.08,6000.0,5.8014,5.8014,5.8014,5.8014,6000.0
2017-08-25 12:35:00,6.08,6.08,6.07,6.07,7500.0,5.8014,5.8014,5.7919,5.7919,7500.0
2017-08-25 12:40:00,6.06,6.06,6.06,6.06,1500.0,5.7823,5.7823,5.7823,5.7823,1500.0
2017-08-25 12:45:00,6.05,6.05,6.05,6.05,2250.0,5.7728,5.7728,5.7728,5.7728,2250.0
2017-08-25 12:50:00,6.05,6.05,6.05,6.05,0.0,5.7728,5.7728,5.7728,5.7728,0.0
2017-08-25 12:55:00,6.05,6.05,6.05,6.05,0.0,5.7728,5.7728,5.7728,5.7728,0.0
2017-08-25 13:00:00,6.05,6.05,6.05,6.05,0.0,5.7728,5.7728,5.7728,5.7728,0.0
2017-08-25 13:05:00,6.05,6.05,6.05,6.05,0.0,5.7728,5.7728,5.7728,5.7728,0.0
2017-08-25 13:10:00,6.09,6.09,6.09,6.09,15750.0,5.811,5.811,5.811,5.811,15750.0
2017-08-25 13:15:00,6.1,6.1,6.1,6.1,1500.0,5.8205,5.8205,5.8205,5.8205,1500.0
2017-08-25 13:20:00,6.09,6.09,6.09,6.09,1500.0,5.811,5.811,5.811,5.811,1500.0
2017-08-25 13:25:00,6.08,6.09,6.08,6.09,4500.0,5.8014,5.811,5.8014,5.811,4500.0
2017-08-25 13:30:00,6.09,6.09,6.09,6.09,0.0,5.811,5.811,5.811,5.811,0.0
2017-08-25 13:35:00,6.09,6.09,6.09,6.09,0.0,5.811,5.811,5.811,5.811,0.0
2017-08-25 13:40:00,6.08,6.08,6.08,6.08,3000.0,5.8014,5.8014,5.8014,5.8014,3000.0
2017-08-25 13:45:00,6.08,6.08,6.08,6.08,1500.0,5.8014,5.8014,5.8014,5.8014,1500.0
2017-08-25 13:50:00,6.08,6.08,6.08,6.08,0.0,5.8014,5.8014,5.8014,5.8014,0.0
2017-08-25 13:55:00,6.08,6.08,6.08,6.08,0.0,5.8014,5.8014,5.8014,5.8014,0.0
2017-08-25 14:00:00,6.08,6.08,6.08,6.08,0.0,5.8014,5.8014,5.8014,5.8014,0.0
2017-08-25 14:05:00,6.1,6.1,6.1,6.1,6000.0,5.8205,5.8205,5.8205,5.8205,6000.0
2017-08-25 14:10:00,6.1,6.1,6.1,6.1,1500.0,5.8205,5.8205,5.8205,5.8205,1500.0
2017-08-25 14:15:00,6.11,6.11,6.1,6.1,6000.0,5.8301,5.8301,5.8205,5.8205,6000.0
2017-08-25 14:20:00,6.11,6.11,6.11,6.11,1500.0,5.8301,5.8301,5.8301,5.8301,1500.0
2017-08-25 14:25:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-25 14:30:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-25 14:35:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-25 14:40:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-25 14:45:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-25 14:50:00,6.12,6.12,6.12,6.12,8070.0,5.8396,5.8396,5.8396,5.8396,8070.0
2017-08-25 14:55:00,6.12,6.12,6.12,6.12,3000.0,5.8396,5.8396,5.8396,5.8396,3000.0
2017-08-25 15:00:00,6.1,6.1,6.09,6.09,10500.0,5.8205,5.8205,5.811,5.811,10500.0
2017-08-25 15:05:00,6.1,6.1,6.1,6.1,3000.0,5.8205,5.8205,5.8205,5.8205,3000.0
2017-08-25 15:10:00,6.11,6.11,6.11,6.11,1500.0,5.8301,5.8301,5.8301,5.8301,1500.0
2017-08-25 15:15:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-25 15:20:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-25 15:25:00,6.09,6.1,6.09,6.1,12240.0,5.811,5.8205,5.811,5.8205,12240.0
2017-08-25 15:30:00,6.09,6.09,6.09,6.09,6000.0,5.811,5.811,5.811,5.811,6000.0
2017-08-25 15:35:00,6.09,6.09,6.09,6.09,1500.0,5.811,5.811,5.811,5.811,1500.0
2017-08-25 15:40:00,6.08,6.08,6.08,6.08,1500.0,5.8014,5.8014,5.8014,5.8014,1500.0
2017-08-25 15:45:00,6.07,6.07,6.07,6.07,4500.0,5.7919,5.7919,5.7919,5.7919,4500.0
2017-08-25 15:50:00,6.09,6.09,6.08,6.08,9000.0,5.811,5.811,5.8014,5.8014,9000.0
2017-08-25 15:55:00,6.09,6.09,6.07,6.08,50625.0,5.811,5.811,5.7919,5.8014,50625.0
2017-08-28 09:30:00,6.09,6.13,6.09,6.11,88080.0,5.811,5.8491,5.811,5.8301,88080.0
2017-08-28 09:35:00,6.1,6.1,6.07,6.09,40455.0,5.8205,5.8205,5.7919,5.811,40455.0
2017-08-28 09:40:00,6.1,6.1,6.08,6.08,3000.0,5.8205,5.8205,5.8014,5.8014,3000.0
2017-08-28 09:45:00,6.07,6.07,6.07,6.07,4500.0,5.7919,5.7919,5.7919,5.7919,4500.0
2017-08-28 09:50:00,6.04,6.04,6.04,6.04,1500.0,5.7633,5.7633,5.7633,5.7633,1500.0
2017-08-28 09:55:00,6.07,6.07,6.07,6.07,3000.0,5.7919,5.7919,5.7919,5.7919,3000.0
2017-08-28 10:00:00,6.08,6.08,6.07,6.08,9000.0,5.8014,5.8014,5.7919,5.8014,9000.0
2017-08-28 10:05:00,6.09,6.09,6.09,6.09,1500.0,5.811,5.811,5.811,5.811,1500.0
2017-08-28 10:10:00,6.09,6.09,6.09,6.09,0.0,5.811,5.811,5.811,5.811,0.0
2017-08-28 10:15:00,6.09,6.09,6.09,6.09,0.0,5.811,5.811,5.811,5.811,0.0
2017-08-28 10:20:00,6.09,6.09,6.09,6.09,1500.0,5.811,5.811,5.811,5.811,1500.0
2017-08-28 10:25:00,6.1,6.1,6.07,6.07,8625.0,5.8205,5.8205,5.7919,5.7919,8625.0
2017-08-28 10:30:00,6.06,6.06,6.06,6.06,1500.0,5.7823,5.7823,5.7823,5.7823,1500.0
2017-08-28 10:35:00,6.06,6.06,6.06,6.06,0.0,5.7823,5.7823,5.7823,5.7823,0.0
2017-08-28 10:40:00,6.06,6.06,6.06,6.06,0.0,5.7823,5.7823,5.7823,5.7823,0.0
2017-08-28 10:45:00,6.06,6.06,6.06,6.06,0.0,5.7823,5.7823,5.7823,5.7823,0.0
2017-08-28 10:50:00,6.06,6.06,6.06,6.06,0.0,5.7823,5.7823,5.7823,5.7823,0.0
2017-08-28 10:55:00,6.09,6.09,6.08,6.08,11115.0,5.811,5.811,5.8014,5.8014,11115.0
2017-08-28 11:00:00,6.1,6.1,6.1,6.1,3000.0,5.8205,5.8205,5.8205,5.8205,3000.0
2017-08-28 11:05:00,6.09,6.09,6.09,6.09,3750.0,5.811,5.811,5.811,5.811,3750.0
2017-08-28 11:10:00,6.09,6.09,6.09,6.09,9615.0,5.811,5.811,5.811,5.811,9615.0
2017-08-28 11:15:00,6.08,6.08,6.08,6.08,2955.0,5.8014,5.8014,5.8014,5.8014,2955.0
2017-08-28 11:20:00,6.08,6.08,6.08,6.08,0.0,5.8014,5.8014,5.8014,5.8014,0.0
2017-08-28 11:25:00,6.07,6.07,6.07,6.07,3000.0,5.7919,5.7919,5.7919,5.7919,3000.0
2017-08-28 11:30:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-28 11:35:00,6.07,6.07,6.07,6.07,1500.0,5.7919,5.7919,5.7919,5.7919,1500.0
2017-08-28 11:40:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-28 11:45:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-28 11:50:00,6.1,6.11,6.09,6.09,12000.0,5.8205,5.8301,5.811,5.811,12000.0
2017-08-28 11:55:00,6.1,6.1,6.1,6.1,1500.0,5.8205,5.8205,5.8205,5.8205,1500.0
2017-08-28 12:00:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-28 12:05:00,6.09,6.09,6.09,6.09,1500.0,5.811,5.811,5.811,5.811,1500.0
2017-08-28 12:10:00,6.09,6.09,6.09,6.09,0.0,5.811,5.811,5.811,5.811,0.0
2017-08-28 12:15:00,6.09,6.09,6.09,6.09,0.0,5.811,5.811,5.811,5.811,0.0
2017-08-28 12:20:00,6.07,6.07,6.07,6.07,3000.0,5.7919,5.7919,5.7919,5.7919,3000.0
2017-08-28 12:25:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-28 12:30:00,6.08,6.08,6.08,6.08,1500.0,5.8014,5.8014,5.8014,5.8014,1500.0
2017-08-28 12:35:00,6.09,6.09,6.09,6.09,1500.0,5.811,5.811,5.811,5.811,1500.0
2017-08-28 12:40:00,6.07,6.07,6.07,6.07,1500.0,5.7919,5.7919,5.7919,5.7919,1500.0
2017-08-28 12:45:00,6.07,6.07,6.07,6.07,1500.0,5.7919,5.7919,5.7919,5.7919,1500.0
2017-08-28 12:50:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-28 12:55:00,6.09,6.09,6.09,6.09,4680.0,5.811,5.811,5.811,5.811,4680.0
2017-08-28 13:00:00,6.08,6.1,6.08,6.1,6300.0,5.8014,5.8205,5.8014,5.8205,6300.0
2017-08-28 13:05:00,6.09,6.09,6.09,6.09,4800.0,5.811,5.811,5.811,5.811,4800.0
2017-08-28 13:10:00,6.1,6.1,6.1,6.1,3000.0,5.8205,5.8205,5.8205,5.8205,3000.0
2017-08-28 13:15:00,6.09,6.09,6.09,6.09,6750.0,5.811,5.811,5.811,5.811,6750.0
2017-08-28 13:20:00,6.09,6.09,6.09,6.09,0.0,5.811,5.811,5.811,5.811,0.0
2017-08-28 13:25:00,6.09,6.09,6.09,6.09,3000.0,5.811,5.811,5.811,5.811,3000.0
2017-08-28 13:30:00,6.1,6.1,6.1,6.1,5490.0,5.8205,5.8205,5.8205,5.8205,5490.0
2017-08-28 13:35:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-28 13:40:00,6.11,6.11,6.11,6.11,1500.0,5.8301,5.8301,5.8301,5.8301,1500.0
2017-08-28 13:45:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-28 13:50:00,6.11,6.11,6.11,6.11,9000.0,5.8301,5.8301,5.8301,5.8301,9000.0
2017-08-28 13:55:00,6.11,6.12,6.11,6.12,9000.0,5.8301,5.8396,5.8301,5.8396,9000.0
2017-08-28 14:00:00,6.12,6.12,6.12,6.12,3000.0,5.8396,5.8396,5.8396,5.8396,3000.0
2017-08-28 14:05:00,6.13,6.13,6.13,6.13,3000.0,5.8491,5.8491,5.8491,5.8491,3000.0
2017-08-28 14:10:00,6.13,6.13,6.13,6.13,9330.0,5.8491,5.8491,5.8491,5.8491,9330.0
2017-08-28 14:15:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-28 14:20:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-28 14:25:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-28 14:30:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-28 14:35:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-28 14:40:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-28 14:45:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-28 14:50:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-28 14:55:00,6.13,6.13,6.13,6.13,1500.0,5.8491,5.8491,5.8491,5.8491,1500.0
2017-08-28 15:00:00,6.13,6.13,6.13,6.13,1500.0,5.8491,5.8491,5.8491,5.8491,1500.0
2017-08-28 15:05:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-28 15:10:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-28 15:15:00,6.11,6.11,6.11,6.11,1500.0,5.8301,5.8301,5.8301,5.8301,1500.0
2017-08-28 15:20:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-28 15:25:00,6.12,6.12,6.11,6.11,9000.0,5.8396,5.8396,5.8301,5.8301,9000.0
2017-08-28 15:30:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-28 15:35:00,6.11,6.11,6.11,6.11,0.0,5.8301,5.8301,5.8301,5.8301,0.0
2017-08-28 15:40:00,6.12,6.12,6.12,6.12,27990.0,5.8396,5.8396,5.8396,5.8396,27990.0
2017-08-28 15:45:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-28 15:50:00,6.11,6.11,6.11,6.11,1500.0,5.8301,5.8301,5.8301,5.8301,1500.0
2017-08-28 15:55:00,6.12,6.12,6.12,6.12,18000.0,5.8396,5.8396,5.8396,5.8396,18000.0
2017-08-29 09:30:00,5.89,6.0,5.89,5.97,148125.0,5.6201,5.7251,5.6201,5.6965,148125.0
2017-08-29 09:35:00,5.98,6.01,5.98,5.98,31680.0,5.706,5.7346,5.706,5.706,31680.0
2017-08-29 09:40:00,5.99,5.99,5.97,5.97,6300.0,5.7156,5.7156,5.6965,5.6965,6300.0
2017-08-29 09:45:00,6.01,6.03,6.01,6.02,6000.0,5.7346,5.7537,5.7346,5.7442,6000.0
2017-08-29 09:50:00,6.02,6.02,6.02,6.02,0.0,5.7442,5.7442,5.7442,5.7442,0.0
2017-08-29 09:55:00,6.0,6.02,6.0,6.02,7905.0,5.7251,5.7442,5.7251,5.7442,7905.0
2017-08-29 10:00:00,6.03,6.03,6.02,6.03,9750.0,5.7537,5.7537,5.7442,5.7537,9750.0
2017-08-29 10:05:00,6.03,6.03,5.99,5.99,12000.0,5.7537,5.7537,5.7156,5.7156,12000.0
2017-08-29 10:10:00,6.0,6.0,6.0,6.0,3000.0,5.7251,5.7251,5.7251,5.7251,3000.0
2017-08-29 10:15:00,6.01,6.01,6.0,6.0,13155.0,5.7346,5.7346,5.7251,5.7251,13155.0
2017-08-29 10:20:00,6.02,6.02,6.0,6.02,34635.0,5.7442,5.7442,5.7251,5.7442,34635.0
2017-08-29 10:25:00,6.02,6.04,6.02,6.04,8160.0,5.7442,5.7633,5.7442,5.7633,8160.0
2017-08-29 10:30:00,6.05,6.07,6.05,6.07,10500.0,5.7728,5.7919,5.7728,5.7919,10500.0
2017-08-29 10:35:00,6.07,6.07,6.07,6.07,0.0,5.7919,5.7919,5.7919,5.7919,0.0
2017-08-29 10:40:00,6.07,6.07,6.07,6.07,3000.0,5.7919,5.7919,5.7919,5.7919,3000.0
2017-08-29 10:45:00,6.09,6.1,6.09,6.09,17250.0,5.811,5.8205,5.811,5.811,17250.0
2017-08-29 10:50:00,6.09,6.11,6.09,6.11,10500.0,5.811,5.8301,5.811,5.8301,10500.0
2017-08-29 10:55:00,6.08,6.08,6.08,6.08,3000.0,5.8014,5.8014,5.8014,5.8014,3000.0
2017-08-29 11:00:00,6.09,6.09,6.09,6.09,3000.0,5.811,5.811,5.811,5.811,3000.0
2017-08-29 11:05:00,6.09,6.1,6.09,6.1,4800.0,5.811,5.8205,5.811,5.8205,4800.0
2017-08-29 11:10:00,6.1,6.1,6.1,6.1,6000.0,5.8205,5.8205,5.8205,5.8205,6000.0
2017-08-29 11:15:00,6.1,6.1,6.1,6.1,1500.0,5.8205,5.8205,5.8205,5.8205,1500.0
2017-08-29 11:20:00,6.1,6.1,6.1,6.1,1500.0,5.8205,5.8205,5.8205,5.8205,1500.0
2017-08-29 11:25:00,6.08,6.08,6.07,6.07,3000.0,5.8014,5.8014,5.7919,5.7919,3000.0
2017-08-29 11:30:00,6.08,6.08,6.08,6.08,4500.0,5.8014,5.8014,5.8014,5.8014,4500.0
2017-08-29 11:35:00,6.1,6.1,6.09,6.09,3000.0,5.8205,5.8205,5.811,5.811,3000.0
2017-08-29 11:40:00,6.09,6.09,6.09,6.09,0.0,5.811,5.811,5.811,5.811,0.0
2017-08-29 11:45:00,6.09,6.09,6.09,6.09,0.0,5.811,5.811,5.811,5.811,0.0
2017-08-29 11:50:00,6.1,6.1,6.1,6.1,1500.0,5.8205,5.8205,5.8205,5.8205,1500.0
2017-08-29 11:55:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-29 12:00:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-29 12:05:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-29 12:10:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-29 12:15:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-29 12:20:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-29 12:25:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-29 12:30:00,6.1,6.1,6.1,6.1,0.0,5.8205,5.8205,5.8205,5.8205,0.0
2017-08-29 12:35:00,6.13,6.13,6.13,6.13,3000.0,5.8491,5.8491,5.8491,5.8491,3000.0
2017-08-29 12:40:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-29 12:45:00,6.13,6.13,6.13,6.13,34845.0,5.8491,5.8491,5.8491,5.8491,34845.0
2017-08-29 12:50:00,6.13,6.13,6.13,6.13,1500.0,5.8491,5.8491,5.8491,5.8491,1500.0
2017-08-29 12:55:00,6.13,6.13,6.13,6.13,0.0,5.8491,5.8491,5.8491,5.8491,0.0
2017-08-29 13:00:00,6.14,6.14,6.14,6.14,1500.0,5.8587,5.8587,5.8587,5.8587,1500.0
2017-08-29 13:05:00,6.15,6.15,6.15,6.15,4500.0,5.8682,5.8682,5.8682,5.8682,4500.0
2017-08-29 13:10:00,6.15,6.15,6.15,6.15,3000.0,5.8682,5.8682,5.8682,5.8682,3000.0
2017-08-29 13:15:00,6.12,6.12,6.12,6.12,3060.0,5.8396,5.8396,5.8396,5.8396,3060.0
2017-08-29 13:20:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-29 13:25:00,6.12,6.12,6.12,6.12,1500.0,5.8396,5.8396,5.8396,5.8396,1500.0
2017-08-29 13:30:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-29 13:35:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-29 13:40:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-29 13:45:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-29 13:50:00,6.12,6.12,6.12,6.12,0.0,5.8396,5.8396,5.8396,5.8396,0.0
2017-08-29 13:55:00,6.13,6.13,6.13,6.13,1500.0,5.8491,5.8491,5.8491,5.8491,1500.0
2017-08-29 14:00:00,6.14,6.15,6.14,6.15,17085.0,5.8587,5.8682,5.8587,5.8682,17085.0
2017-08-29 14:05:00,6.14,6.15,6.14,6.15,75075.0,5.8587,5.8682,5.8587,5.8682,75075.0
2017-08-29 14:10:00,6.15,6.15,6.15,6.15,0.0,5.8682,5.8682,5.8682,5.8682,0.0
2017-08-29 14:15:00,6.15,6.15,6.15,6.15,0.0,5.8682,5.8682,5.8682,5.8682,0.0
2017-08-29 14:20:00,6.16,6.16,6.16,6.16,1500.0,5.8778,5.8778,5.8778,5.8778,1500.0
2017-08-29 14:25:00,6.16,6.16,6.16,6.16,0.0,5.8778,5.8778,5.8778,5.8778,0.0
2017-08-29 14:30:00,6.16,6.16,6.16,6.16,3000.0,5.8778,5.8778,5.8778,5.8778,3000.0
2017-08-29 14:35:00,6.16,6.16,6.16,6.16,1500.0,5.8778,5.8778,5.8778,5.8778,1500.0
2017-08-29 14:40:00,6.19,6.19,6.19,6.19,1500.0,5.9064,5.9064,5.9064,5.9064,1500.0
2017-08-29 14:45:00,6.19,6.19,6.19,6.19,0.0,5.9064,5.9064,5.9064,5.9064,0.0
2017-08-29 14:50:00,6.19,6.19,6.19,6.19,9000.0,5.9064,5.9064,5.9064,5.9064,9000.0
2017-08-29 14:55:00,6.19,6.19,6.19,6.19,0.0,5.9064,5.9064,5.9064,5.9064,0.0
2017-08-29 15:00:00,6.18,6.18,6.18,6.18,3000.0,5.8969,5.8969,5.8969,5.8969,3000.0
2017-08-29 15:05:00,6.18,6.18,6.18,6.18,0.0,5.8969,5.8969,5.8969,5.8969,0.0
2017-08-29 15:10:00,6.19,6.2,6.19,6.2,9000.0,5.9064,5.9159,5.9064,5.9159,9000.0
2017-08-29 15:15:00,6.2,6.2,6.2,6.2,24570.0,5.9159,5.9159,5.9159,5.9159,24570.0
2017-08-29 15:20:00,6.2,6.2,6.19,6.2,10500.0,5.9159,5.9159,5.9064,5.9159,10500.0
2017-08-29 15:25:00,6.21,6.21,6.21,6.21,1500.0,5.9255,5.9255,5.9255,5.9255,1500.0
2017-08-29 15:30:00,6.21,6.21,6.21,6.21,0.0,5.9255,5.9255,5.9255,5.9255,0.0
2017-08-29 15:35:00,6.19,6.19,6.17,6.17,33000.0,5.9064,5.9064,5.8873,5.8873,33000.0
2017-08-29 15:40:00,6.18,6.18,6.18,6.18,4500.0,5.8969,5.8969,5.8969,5.8969,4500.0
2017-08-29 15:45:00,6.17,6.17,6.17,6.17,4500.0,5.8873,5.8873,5.8873,5.8873,4500.0
2017-08-29 15:50:00,6.17,6.17,6.17,6.17,7500.0,5.8873,5.8873,5.8873,5.8873,7500.0
2017-08-29 15:55:00,6.17,6.17,6.16,6.16,31500.0,5.8873,5.8873,5.8778,5.8778,31500.0
2017-08-30 09:30:00,6.21,6.25,6.21,6.22,54780.0,5.9255,5.9636,5.9255,5.935,54780.0
2017-08-30 09:35:00,6.19,6.29,6.19,6.29,57825.0,5.9064,6.0018,5.9064,6.0018,57825.0
2017-08-30 09:40:00,6.31,6.31,6.31,6.31,9000.0,6.0209,6.0209,6.0209,6.0209,9000.0
2017-08-30 09:45:00,6.29,6.29,6.29,6.29,15000.0,6.0018,6.0018,6.0018,6.0018,15000.0
2017-08-30 09:50:00,6.29,6.29,6.28,6.29,25590.0,6.0018,6.0018,5.9923,6.0018,25590.0
2017-08-30 09:55:00,6.28,6.32,6.28,6.32,102000.0,5.9923,6.0304,5.9923,6.0304,102000.0
2017-08-30 10:00:00,6.32,6.32,6.3,6.3,15000.0,6.0304,6.0304,6.0114,6.0114,15000.0
2017-08-30 10:05:00,6.29,6.29,6.29,6.29,9000.0,6.0018,6.0018,6.0018,6.0018,9000.0
2017-08-30 10:10:00,6.31,6.31,6.31,6.31,10500.0,6.0209,6.0209,6.0209,6.0209,10500.0
2017-08-30 10:15:00,6.31,6.31,6.31,6.31,1500.0,6.0209,6.0209,6.0209,6.0209,1500.0
2017-08-30 10:20:00,6.3,6.31,6.29,6.29,10500.0,6.0114,6.0209,6.0018,6.0018,10500.0
2017-08-30 10:25:00,6.29,6.29,6.29,6.29,13575.0,6.0018,6.0018,6.0018,6.0018,13575.0
2017-08-30 10:30:00,6.3,6.3,6.29,6.29,7500.0,6.0114,6.0114,6.0018,6.0018,7500.0
2017-08-30 10:35:00,6.29,6.29,6.27,6.27,10275.0,6.0018,6.0018,5.9827,5.9827,10275.0
2017-08-30 10:40:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-08-30 10:45:00,6.28,6.29,6.28,6.29,12450.0,5.9923,6.0018,5.9923,6.0018,12450.0
2017-08-30 10:50:00,6.3,6.31,6.3,6.31,9150.0,6.0114,6.0209,6.0114,6.0209,9150.0
2017-08-30 10:55:00,6.31,6.32,6.31,6.32,16275.0,6.0209,6.0304,6.0209,6.0304,16275.0
2017-08-30 11:00:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-08-30 11:05:00,6.32,6.32,6.32,6.32,4500.0,6.0304,6.0304,6.0304,6.0304,4500.0
2017-08-30 11:10:00,6.31,6.31,6.31,6.31,4500.0,6.0209,6.0209,6.0209,6.0209,4500.0
2017-08-30 11:15:00,6.31,6.31,6.31,6.31,9000.0,6.0209,6.0209,6.0209,6.0209,9000.0
2017-08-30 11:20:00,6.31,6.31,6.31,6.31,4500.0,6.0209,6.0209,6.0209,6.0209,4500.0
2017-08-30 11:25:00,6.31,6.31,6.31,6.31,1575.0,6.0209,6.0209,6.0209,6.0209,1575.0
2017-08-30 11:30:00,6.32,6.32,6.3,6.3,17850.0,6.0304,6.0304,6.0114,6.0114,17850.0
2017-08-30 11:35:00,6.31,6.32,6.31,6.32,4500.0,6.0209,6.0304,6.0209,6.0304,4500.0
2017-08-30 11:40:00,6.32,6.32,6.32,6.32,16920.0,6.0304,6.0304,6.0304,6.0304,16920.0
2017-08-30 11:45:00,6.31,6.31,6.31,6.31,3000.0,6.0209,6.0209,6.0209,6.0209,3000.0
2017-08-30 11:50:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-08-30 11:55:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-08-30 12:00:00,6.31,6.31,6.31,6.31,27000.0,6.0209,6.0209,6.0209,6.0209,27000.0
2017-08-30 12:05:00,6.32,6.32,6.32,6.32,4500.0,6.0304,6.0304,6.0304,6.0304,4500.0
2017-08-30 12:10:00,6.32,6.32,6.32,6.32,6000.0,6.0304,6.0304,6.0304,6.0304,6000.0
2017-08-30 12:15:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-08-30 12:20:00,6.31,6.32,6.31,6.32,3000.0,6.0209,6.0304,6.0209,6.0304,3000.0
2017-08-30 12:25:00,6.33,6.33,6.33,6.33,26805.0,6.04,6.04,6.04,6.04,26805.0
2017-08-30 12:30:00,6.33,6.33,6.33,6.33,38970.0,6.04,6.04,6.04,6.04,38970.0
2017-08-30 12:35:00,6.34,6.34,6.34,6.34,9000.0,6.0495,6.0495,6.0495,6.0495,9000.0
2017-08-30 12:40:00,6.34,6.36,6.34,6.36,55440.0,6.0495,6.0686,6.0495,6.0686,55440.0
2017-08-30 12:45:00,6.36,6.36,6.36,6.36,14535.0,6.0686,6.0686,6.0686,6.0686,14535.0
2017-08-30 12:50:00,6.37,6.37,6.37,6.37,4500.0,6.0781,6.0781,6.0781,6.0781,4500.0
2017-08-30 12:55:00,6.36,6.37,6.36,6.37,24075.0,6.0686,6.0781,6.0686,6.0781,24075.0
2017-08-30 13:00:00,6.38,6.38,6.38,6.38,9000.0,6.0877,6.0877,6.0877,6.0877,9000.0
2017-08-30 13:05:00,6.37,6.37,6.37,6.37,1635.0,6.0781,6.0781,6.0781,6.0781,1635.0
2017-08-30 13:10:00,6.37,6.39,6.37,6.39,29880.0,6.0781,6.0972,6.0781,6.0972,29880.0
2017-08-30 13:15:00,6.38,6.38,6.38,6.38,6000.0,6.0877,6.0877,6.0877,6.0877,6000.0
2017-08-30 13:20:00,6.39,6.39,6.39,6.39,1500.0,6.0972,6.0972,6.0972,6.0972,1500.0
2017-08-30 13:25:00,6.39,6.41,6.39,6.4,79440.0,6.0972,6.1163,6.0972,6.1068,79440.0
2017-08-30 13:30:00,6.41,6.41,6.41,6.41,3000.0,6.1163,6.1163,6.1163,6.1163,3000.0
2017-08-30 13:35:00,6.41,6.41,6.41,6.41,0.0,6.1163,6.1163,6.1163,6.1163,0.0
2017-08-30 13:40:00,6.41,6.41,6.4,6.4,9000.0,6.1163,6.1163,6.1068,6.1068,9000.0
2017-08-30 13:45:00,6.41,6.41,6.41,6.41,10500.0,6.1163,6.1163,6.1163,6.1163,10500.0
2017-08-30 13:50:00,6.42,6.43,6.41,6.43,13305.0,6.1259,6.1354,6.1163,6.1354,13305.0
2017-08-30 13:55:00,6.43,6.43,6.42,6.42,6000.0,6.1354,6.1354,6.1259,6.1259,6000.0
2017-08-30 14:00:00,6.42,6.42,6.42,6.42,4500.0,6.1259,6.1259,6.1259,6.1259,4500.0
2017-08-30 14:05:00,6.42,6.43,6.42,6.42,25500.0,6.1259,6.1354,6.1259,6.1259,25500.0
2017-08-30 14:10:00,6.43,6.43,6.43,6.43,1500.0,6.1354,6.1354,6.1354,6.1354,1500.0
2017-08-30 14:15:00,6.43,6.43,6.43,6.43,4500.0,6.1354,6.1354,6.1354,6.1354,4500.0
2017-08-30 14:20:00,6.43,6.43,6.43,6.43,0.0,6.1354,6.1354,6.1354,6.1354,0.0
2017-08-30 14:25:00,6.43,6.43,6.43,6.43,0.0,6.1354,6.1354,6.1354,6.1354,0.0
2017-08-30 14:30:00,6.44,6.45,6.44,6.45,12855.0,6.1449,6.1545,6.1449,6.1545,12855.0
2017-08-30 14:35:00,6.45,6.46,6.45,6.45,24000.0,6.1545,6.164,6.1545,6.1545,24000.0
2017-08-30 14:40:00,6.45,6.45,6.45,6.45,6000.0,6.1545,6.1545,6.1545,6.1545,6000.0
2017-08-30 14:45:00,6.45,6.45,6.45,6.45,3000.0,6.1545,6.1545,6.1545,6.1545,3000.0
2017-08-30 14:50:00,6.45,6.45,6.45,6.45,12000.0,6.1545,6.1545,6.1545,6.1545,12000.0
2017-08-30 14:55:00,6.45,6.45,6.45,6.45,4875.0,6.1545,6.1545,6.1545,6.1545,4875.0
2017-08-30 15:00:00,6.46,6.47,6.46,6.47,22275.0,6.164,6.1736,6.164,6.1736,22275.0
2017-08-30 15:05:00,6.47,6.47,6.47,6.47,0.0,6.1736,6.1736,6.1736,6.1736,0.0
2017-08-30 15:10:00,6.46,6.47,6.46,6.47,6000.0,6.164,6.1736,6.164,6.1736,6000.0
2017-08-30 15:15:00,6.47,6.47,6.47,6.47,9000.0,6.1736,6.1736,6.1736,6.1736,9000.0
2017-08-30 15:20:00,6.47,6.49,6.47,6.48,15000.0,6.1736,6.1926,6.1736,6.1831,15000.0
2017-08-30 15:25:00,6.49,6.5,6.49,6.5,32895.0,6.1926,6.2022,6.1926,6.2022,32895.0
2017-08-30 15:30:00,6.5,6.5,6.49,6.49,13590.0,6.2022,6.2022,6.1926,6.1926,13590.0
2017-08-30 15:35:00,6.49,6.49,6.46,6.46,13500.0,6.1926,6.1926,6.164,6.164,13500.0
2017-08-30 15:40:00,6.46,6.46,6.44,6.45,42915.0,6.164,6.164,6.1449,6.1545,42915.0
2017-08-30 15:45:00,6.45,6.46,6.45,6.46,9000.0,6.1545,6.164,6.1545,6.164,9000.0
2017-08-30 15:50:00,6.47,6.47,6.46,6.47,24000.0,6.1736,6.1736,6.164,6.1736,24000.0
2017-08-30 15:55:00,6.47,6.48,6.47,6.48,56850.0,6.1736,6.1831,6.1736,6.1831,56850.0
2017-08-31 09:30:00,6.56,6.56,6.51,6.54,218280.0,6.2594,6.2594,6.2117,6.2404,218280.0
2017-08-31 09:35:00,6.56,6.56,6.55,6.56,23340.0,6.2594,6.2594,6.2499,6.2594,23340.0
2017-08-31 09:40:00,6.56,6.57,6.56,6.57,34500.0,6.2594,6.269,6.2594,6.269,34500.0
2017-08-31 09:45:00,6.58,6.6,6.58,6.6,32400.0,6.2785,6.2976,6.2785,6.2976,32400.0
2017-08-31 09:50:00,6.61,6.61,6.58,6.59,13920.0,6.3071,6.3071,6.2785,6.2881,13920.0
2017-08-31 09:55:00,6.6,6.6,6.6,6.6,6645.0,6.2976,6.2976,6.2976,6.2976,6645.0
2017-08-31 10:00:00,6.57,6.6,6.57,6.6,7500.0,6.269,6.2976,6.269,6.2976,7500.0
2017-08-31 10:05:00,6.6,6.6,6.59,6.6,6000.0,6.2976,6.2976,6.2881,6.2976,6000.0
2017-08-31 10:10:00,6.59,6.59,6.58,6.58,10500.0,6.2881,6.2881,6.2785,6.2785,10500.0
2017-08-31 10:15:00,6.57,6.6,6.57,6.59,30000.0,6.269,6.2976,6.269,6.2881,30000.0
2017-08-31 10:20:00,6.59,6.61,6.59,6.61,18300.0,6.2881,6.3071,6.2881,6.3071,18300.0
2017-08-31 10:25:00,6.6,6.6,6.59,6.59,12000.0,6.2976,6.2976,6.2881,6.2881,12000.0
2017-08-31 10:30:00,6.6,6.6,6.6,6.6,5280.0,6.2976,6.2976,6.2976,6.2976,5280.0
2017-08-31 10:35:00,6.58,6.6,6.58,6.6,9000.0,6.2785,6.2976,6.2785,6.2976,9000.0
2017-08-31 10:40:00,6.59,6.6,6.59,6.6,9600.0,6.2881,6.2976,6.2881,6.2976,9600.0
2017-08-31 10:45:00,6.59,6.59,6.57,6.57,28065.0,6.2881,6.2881,6.269,6.269,28065.0
2017-08-31 10:50:00,6.59,6.59,6.59,6.59,1500.0,6.2881,6.2881,6.2881,6.2881,1500.0
2017-08-31 10:55:00,6.58,6.58,6.58,6.58,12330.0,6.2785,6.2785,6.2785,6.2785,12330.0
2017-08-31 11:00:00,6.57,6.59,6.57,6.59,20415.0,6.269,6.2881,6.269,6.2881,20415.0
2017-08-31 11:05:00,6.6,6.6,6.6,6.6,3000.0,6.2976,6.2976,6.2976,6.2976,3000.0
2017-08-31 11:10:00,6.59,6.59,6.59,6.59,1500.0,6.2881,6.2881,6.2881,6.2881,1500.0
2017-08-31 11:15:00,6.6,6.6,6.6,6.6,7335.0,6.2976,6.2976,6.2976,6.2976,7335.0
2017-08-31 11:20:00,6.6,6.6,6.6,6.6,1800.0,6.2976,6.2976,6.2976,6.2976,1800.0
2017-08-31 11:25:00,6.6,6.6,6.6,6.6,6000.0,6.2976,6.2976,6.2976,6.2976,6000.0
2017-08-31 11:30:00,6.6,6.6,6.56,6.56,11250.0,6.2976,6.2976,6.2594,6.2594,11250.0
2017-08-31 11:35:00,6.57,6.57,6.57,6.57,1500.0,6.269,6.269,6.269,6.269,1500.0
2017-08-31 11:40:00,6.59,6.59,6.59,6.59,1500.0,6.2881,6.2881,6.2881,6.2881,1500.0
2017-08-31 11:45:00,6.59,6.59,6.59,6.59,0.0,6.2881,6.2881,6.2881,6.2881,0.0
2017-08-31 11:50:00,6.6,6.6,6.59,6.59,3000.0,6.2976,6.2976,6.2881,6.2881,3000.0
2017-08-31 11:55:00,6.6,6.6,6.59,6.59,83505.0,6.2976,6.2976,6.2881,6.2881,83505.0
2017-08-31 12:00:00,6.61,6.61,6.61,6.61,9000.0,6.3071,6.3071,6.3071,6.3071,9000.0
2017-08-31 12:05:00,6.61,6.62,6.61,6.62,103725.0,6.3071,6.3167,6.3071,6.3167,103725.0
2017-08-31 12:10:00,6.63,6.64,6.63,6.64,18750.0,6.3262,6.3358,6.3262,6.3358,18750.0
2017-08-31 12:15:00,6.64,6.64,6.64,6.64,0.0,6.3358,6.3358,6.3358,6.3358,0.0
2017-08-31 12:20:00,6.65,6.65,6.65,6.65,1500.0,6.3453,6.3453,6.3453,6.3453,1500.0
2017-08-31 12:25:00,6.65,6.65,6.65,6.65,4125.0,6.3453,6.3453,6.3453,6.3453,4125.0
2017-08-31 12:30:00,6.66,6.66,6.65,6.65,3000.0,6.3549,6.3549,6.3453,6.3453,3000.0
2017-08-31 12:35:00,6.65,6.65,6.65,6.65,3000.0,6.3453,6.3453,6.3453,6.3453,3000.0
2017-08-31 12:40:00,6.65,6.65,6.65,6.65,0.0,6.3453,6.3453,6.3453,6.3453,0.0
2017-08-31 12:45:00,6.64,6.64,6.64,6.64,1500.0,6.3358,6.3358,6.3358,6.3358,1500.0
2017-08-31 12:50:00,6.63,6.63,6.63,6.63,1500.0,6.3262,6.3262,6.3262,6.3262,1500.0
2017-08-31 12:55:00,6.65,6.65,6.65,6.65,3000.0,6.3453,6.3453,6.3453,6.3453,3000.0
2017-08-31 13:00:00,6.65,6.65,6.65,6.65,1500.0,6.3453,6.3453,6.3453,6.3453,1500.0
2017-08-31 13:05:00,6.64,6.65,6.64,6.65,6000.0,6.3358,6.3453,6.3358,6.3453,6000.0
2017-08-31 13:10:00,6.65,6.65,6.64,6.64,13800.0,6.3453,6.3453,6.3358,6.3358,13800.0
2017-08-31 13:15:00,6.64,6.65,6.64,6.65,13500.0,6.3358,6.3453,6.3358,6.3453,13500.0
2017-08-31 13:20:00,6.65,6.66,6.64,6.64,9000.0,6.3453,6.3549,6.3358,6.3358,9000.0
2017-08-31 13:25:00,6.64,6.64,6.62,6.62,10080.0,6.3358,6.3358,6.3167,6.3167,10080.0
2017-08-31 13:30:00,6.64,6.64,6.64,6.64,15000.0,6.3358,6.3358,6.3358,6.3358,15000.0
2017-08-31 13:35:00,6.64,6.64,6.64,6.64,3000.0,6.3358,6.3358,6.3358,6.3358,3000.0
2017-08-31 13:40:00,6.64,6.64,6.63,6.63,13500.0,6.3358,6.3358,6.3262,6.3262,13500.0
2017-08-31 13:45:00,6.63,6.63,6.63,6.63,3000.0,6.3262,6.3262,6.3262,6.3262,3000.0
2017-08-31 13:50:00,6.63,6.63,6.63,6.63,1500.0,6.3262,6.3262,6.3262,6.3262,1500.0
2017-08-31 13:55:00,6.63,6.63,6.63,6.63,1500.0,6.3262,6.3262,6.3262,6.3262,1500.0
2017-08-31 14:00:00,6.63,6.63,6.63,6.63,0.0,6.3262,6.3262,6.3262,6.3262,0.0
2017-08-31 14:05:00,6.62,6.62,6.62,6.62,1500.0,6.3167,6.3167,6.3167,6.3167,1500.0
2017-08-31 14:10:00,6.62,6.62,6.61,6.61,6000.0,6.3167,6.3167,6.3071,6.3071,6000.0
2017-08-31 14:15:00,6.61,6.61,6.61,6.61,0.0,6.3071,6.3071,6.3071,6.3071,0.0
2017-08-31 14:20:00,6.62,6.63,6.62,6.63,3000.0,6.3167,6.3262,6.3167,6.3262,3000.0
2017-08-31 14:25:00,6.63,6.63,6.63,6.63,35325.0,6.3262,6.3262,6.3262,6.3262,35325.0
2017-08-31 14:30:00,6.65,6.66,6.65,6.65,7125.0,6.3453,6.3549,6.3453,6.3453,7125.0
2017-08-31 14:35:00,6.65,6.65,6.65,6.65,4500.0,6.3453,6.3453,6.3453,6.3453,4500.0
2017-08-31 14:40:00,6.65,6.65,6.65,6.65,3000.0,6.3453,6.3453,6.3453,6.3453,3000.0
2017-08-31 14:45:00,6.65,6.65,6.65,6.65,6000.0,6.3453,6.3453,6.3453,6.3453,6000.0
2017-08-31 14:50:00,6.65,6.67,6.65,6.67,276225.0,6.3453,6.3644,6.3453,6.3644,276225.0
2017-08-31 14:55:00,6.66,6.67,6.66,6.67,3000.0,6.3549,6.3644,6.3549,6.3644,3000.0
2017-08-31 15:00:00,6.66,6.66,6.66,6.66,1500.0,6.3549,6.3549,6.3549,6.3549,1500.0
2017-08-31 15:05:00,6.66,6.66,6.65,6.65,12000.0,6.3549,6.3549,6.3453,6.3453,12000.0
2017-08-31 15:10:00,6.65,6.65,6.65,6.65,3000.0,6.3453,6.3453,6.3453,6.3453,3000.0
2017-08-31 15:15:00,6.66,6.67,6.66,6.67,10500.0,6.3549,6.3644,6.3549,6.3644,10500.0
2017-08-31 15:20:00,6.67,6.68,6.67,6.68,15000.0,6.3644,6.3739,6.3644,6.3739,15000.0
2017-08-31 15:25:00,6.68,6.68,6.67,6.67,59445.0,6.3739,6.3739,6.3644,6.3644,59445.0
2017-08-31 15:30:00,6.67,6.68,6.67,6.68,9000.0,6.3644,6.3739,6.3644,6.3739,9000.0
2017-08-31 15:35:00,6.68,6.69,6.68,6.68,15000.0,6.3739,6.3835,6.3739,6.3739,15000.0
2017-08-31 15:40:00,6.68,6.69,6.68,6.69,19275.0,6.3739,6.3835,6.3739,6.3835,19275.0
2017-08-31 15:45:00,6.67,6.67,6.66,6.67,30450.0,6.3644,6.3644,6.3549,6.3644,30450.0
2017-08-31 15:50:00,6.68,6.68,6.67,6.67,25500.0,6.3739,6.3739,6.3644,6.3644,25500.0
2017-08-31 15:55:00,6.66,6.67,6.66,6.66,54465.0,6.3549,6.3644,6.3549,6.3549,54465.0
2017-09-01 09:30:00,6.75,6.82,6.74,6.81,225555.0,6.4407,6.5075,6.4312,6.498,225555.0
2017-09-01 09:35:00,6.79,6.79,6.77,6.79,22305.0,6.4789,6.4789,6.4598,6.4789,22305.0
2017-09-01 09:40:00,6.8,6.84,6.8,6.82,76740.0,6.4884,6.5266,6.4884,6.5075,76740.0
2017-09-01 09:45:00,6.82,6.85,6.82,6.84,34770.0,6.5075,6.5362,6.5075,6.5266,34770.0
2017-09-01 09:50:00,6.86,6.86,6.82,6.82,49485.0,6.5457,6.5457,6.5075,6.5075,49485.0
2017-09-01 09:55:00,6.78,6.78,6.77,6.78,16515.0,6.4694,6.4694,6.4598,6.4694,16515.0
2017-09-01 10:00:00,6.77,6.77,6.73,6.73,21225.0,6.4598,6.4598,6.4217,6.4217,21225.0
2017-09-01 10:05:00,6.75,6.76,6.72,6.75,36000.0,6.4407,6.4503,6.4121,6.4407,36000.0
2017-09-01 10:10:00,6.74,6.77,6.74,6.77,22500.0,6.4312,6.4598,6.4312,6.4598,22500.0
2017-09-01 10:15:00,6.77,6.77,6.77,6.77,0.0,6.4598,6.4598,6.4598,6.4598,0.0
2017-09-01 10:20:00,6.79,6.79,6.77,6.77,64815.0,6.4789,6.4789,6.4598,6.4598,64815.0
2017-09-01 10:25:00,6.79,6.8,6.79,6.79,10500.0,6.4789,6.4884,6.4789,6.4789,10500.0
2017-09-01 10:30:00,6.8,6.8,6.8,6.8,1500.0,6.4884,6.4884,6.4884,6.4884,1500.0
2017-09-01 10:35:00,6.79,6.79,6.79,6.79,1500.0,6.4789,6.4789,6.4789,6.4789,1500.0
2017-09-01 10:40:00,6.79,6.79,6.76,6.76,9000.0,6.4789,6.4789,6.4503,6.4503,9000.0
2017-09-01 10:45:00,6.77,6.77,6.77,6.77,6000.0,6.4598,6.4598,6.4598,6.4598,6000.0
2017-09-01 10:50:00,6.78,6.78,6.78,6.78,1650.0,6.4694,6.4694,6.4694,6.4694,1650.0
2017-09-01 10:55:00,6.77,6.77,6.77,6.77,34515.0,6.4598,6.4598,6.4598,6.4598,34515.0
2017-09-01 11:00:00,6.77,6.77,6.77,6.77,0.0,6.4598,6.4598,6.4598,6.4598,0.0
2017-09-01 11:05:00,6.77,6.77,6.76,6.76,6000.0,6.4598,6.4598,6.4503,6.4503,6000.0
2017-09-01 11:10:00,6.76,6.76,6.76,6.76,0.0,6.4503,6.4503,6.4503,6.4503,0.0
2017-09-01 11:15:00,6.76,6.76,6.76,6.76,0.0,6.4503,6.4503,6.4503,6.4503,0.0
2017-09-01 11:20:00,6.76,6.76,6.74,6.74,3000.0,6.4503,6.4503,6.4312,6.4312,3000.0
2017-09-01 11:25:00,6.74,6.75,6.73,6.75,9000.0,6.4312,6.4407,6.4217,6.4407,9000.0
2017-09-01 11:30:00,6.75,6.75,6.75,6.75,0.0,6.4407,6.4407,6.4407,6.4407,0.0
2017-09-01 11:35:00,6.75,6.75,6.75,6.75,0.0,6.4407,6.4407,6.4407,6.4407,0.0
2017-09-01 11:40:00,6.75,6.75,6.75,6.75,1500.0,6.4407,6.4407,6.4407,6.4407,1500.0
2017-09-01 11:45:00,6.76,6.76,6.76,6.76,1500.0,6.4503,6.4503,6.4503,6.4503,1500.0
2017-09-01 11:50:00,6.76,6.76,6.76,6.76,1500.0,6.4503,6.4503,6.4503,6.4503,1500.0
2017-09-01 11:55:00,6.76,6.76,6.76,6.76,0.0,6.4503,6.4503,6.4503,6.4503,0.0
2017-09-01 12:00:00,6.77,6.77,6.77,6.77,9000.0,6.4598,6.4598,6.4598,6.4598,9000.0
2017-09-01 12:05:00,6.76,6.76,6.76,6.76,1500.0,6.4503,6.4503,6.4503,6.4503,1500.0
2017-09-01 12:10:00,6.76,6.76,6.76,6.76,0.0,6.4503,6.4503,6.4503,6.4503,0.0
2017-09-01 12:15:00,6.76,6.76,6.76,6.76,0.0,6.4503,6.4503,6.4503,6.4503,0.0
2017-09-01 12:20:00,6.76,6.76,6.76,6.76,0.0,6.4503,6.4503,6.4503,6.4503,0.0
2017-09-01 12:25:00,6.76,6.76,6.76,6.76,0.0,6.4503,6.4503,6.4503,6.4503,0.0
2017-09-01 12:30:00,6.78,6.78,6.78,6.78,1500.0,6.4694,6.4694,6.4694,6.4694,1500.0
2017-09-01 12:35:00,6.78,6.78,6.78,6.78,0.0,6.4694,6.4694,6.4694,6.4694,0.0
2017-09-01 12:40:00,6.78,6.78,6.78,6.78,3015.0,6.4694,6.4694,6.4694,6.4694,3015.0
2017-09-01 12:45:00,6.78,6.78,6.78,6.78,0.0,6.4694,6.4694,6.4694,6.4694,0.0
2017-09-01 12:50:00,6.79,6.79,6.79,6.79,3000.0,6.4789,6.4789,6.4789,6.4789,3000.0
2017-09-01 12:55:00,6.79,6.79,6.79,6.79,0.0,6.4789,6.4789,6.4789,6.4789,0.0
2017-09-01 13:00:00,6.78,6.78,6.78,6.78,1500.0,6.4694,6.4694,6.4694,6.4694,1500.0
2017-09-01 13:05:00,6.78,6.78,6.78,6.78,0.0,6.4694,6.4694,6.4694,6.4694,0.0
2017-09-01 13:10:00,6.78,6.78,6.78,6.78,1500.0,6.4694,6.4694,6.4694,6.4694,1500.0
2017-09-01 13:15:00,6.77,6.77,6.77,6.77,1500.0,6.4598,6.4598,6.4598,6.4598,1500.0
2017-09-01 13:20:00,6.74,6.74,6.74,6.74,19920.0,6.4312,6.4312,6.4312,6.4312,19920.0
2017-09-01 13:25:00,6.76,6.76,6.76,6.76,1500.0,6.4503,6.4503,6.4503,6.4503,1500.0
2017-09-01 13:30:00,6.76,6.76,6.76,6.76,0.0,6.4503,6.4503,6.4503,6.4503,0.0
2017-09-01 13:35:00,6.76,6.76,6.76,6.76,0.0,6.4503,6.4503,6.4503,6.4503,0.0
2017-09-01 13:40:00,6.76,6.76,6.76,6.76,0.0,6.4503,6.4503,6.4503,6.4503,0.0
2017-09-01 13:45:00,6.75,6.75,6.75,6.75,80670.0,6.4407,6.4407,6.4407,6.4407,80670.0
2017-09-01 13:50:00,6.75,6.75,6.75,6.75,4500.0,6.4407,6.4407,6.4407,6.4407,4500.0
2017-09-01 13:55:00,6.75,6.75,6.75,6.75,0.0,6.4407,6.4407,6.4407,6.4407,0.0
2017-09-01 14:00:00,6.75,6.75,6.75,6.75,0.0,6.4407,6.4407,6.4407,6.4407,0.0
2017-09-01 14:05:00,6.77,6.77,6.77,6.77,1500.0,6.4598,6.4598,6.4598,6.4598,1500.0
2017-09-01 14:10:00,6.77,6.77,6.77,6.77,0.0,6.4598,6.4598,6.4598,6.4598,0.0
2017-09-01 14:15:00,6.74,6.74,6.73,6.73,3000.0,6.4312,6.4312,6.4217,6.4217,3000.0
2017-09-01 14:20:00,6.74,6.75,6.74,6.75,7500.0,6.4312,6.4407,6.4312,6.4407,7500.0
2017-09-01 14:25:00,6.74,6.74,6.74,6.74,4500.0,6.4312,6.4312,6.4312,6.4312,4500.0
2017-09-01 14:30:00,6.74,6.74,6.74,6.74,1500.0,6.4312,6.4312,6.4312,6.4312,1500.0
2017-09-01 14:35:00,6.74,6.74,6.74,6.74,1500.0,6.4312,6.4312,6.4312,6.4312,1500.0
2017-09-01 14:40:00,6.74,6.74,6.74,6.74,0.0,6.4312,6.4312,6.4312,6.4312,0.0
2017-09-01 14:45:00,6.74,6.74,6.74,6.74,7500.0,6.4312,6.4312,6.4312,6.4312,7500.0
2017-09-01 14:50:00,6.74,6.75,6.74,6.75,18000.0,6.4312,6.4407,6.4312,6.4407,18000.0
2017-09-01 14:55:00,6.75,6.75,6.75,6.75,4500.0,6.4407,6.4407,6.4407,6.4407,4500.0
2017-09-01 15:00:00,6.75,6.75,6.75,6.75,0.0,6.4407,6.4407,6.4407,6.4407,0.0
2017-09-01 15:05:00,6.75,6.75,6.75,6.75,0.0,6.4407,6.4407,6.4407,6.4407,0.0
2017-09-01 15:10:00,6.75,6.75,6.75,6.75,4500.0,6.4407,6.4407,6.4407,6.4407,4500.0
2017-09-01 15:15:00,6.75,6.75,6.75,6.75,10425.0,6.4407,6.4407,6.4407,6.4407,10425.0
2017-09-01 15:20:00,6.76,6.76,6.76,6.76,7500.0,6.4503,6.4503,6.4503,6.4503,7500.0
2017-09-01 15:25:00,6.77,6.77,6.77,6.77,4500.0,6.4598,6.4598,6.4598,6.4598,4500.0
2017-09-01 15:30:00,6.76,6.76,6.76,6.76,1500.0,6.4503,6.4503,6.4503,6.4503,1500.0
2017-09-01 15:35:00,6.76,6.76,6.76,6.76,3000.0,6.4503,6.4503,6.4503,6.4503,3000.0
2017-09-01 15:40:00,6.75,6.75,6.75,6.75,21000.0,6.4407,6.4407,6.4407,6.4407,21000.0
2017-09-01 15:45:00,6.75,6.75,6.75,6.75,12060.0,6.4407,6.4407,6.4407,6.4407,12060.0
2017-09-01 15:50:00,6.75,6.77,6.75,6.77,8250.0,6.4407,6.4598,6.4407,6.4598,8250.0
2017-09-01 15:55:00,6.77,6.77,6.76,6.76,24030.0,6.4598,6.4598,6.4503,6.4503,24030.0
2017-09-05 09:30:00,6.62,6.7,6.61,6.66,189435.0,6.3167,6.393,6.3071,6.3549,189435.0
2017-09-05 09:35:00,6.65,6.65,6.57,6.57,36000.0,6.3453,6.3453,6.269,6.269,36000.0
2017-09-05 09:40:00,6.56,6.57,6.54,6.57,65205.0,6.2594,6.269,6.2404,6.269,65205.0
2017-09-05 09:45:00,6.59,6.61,6.57,6.6,21405.0,6.2881,6.3071,6.269,6.2976,21405.0
2017-09-05 09:50:00,6.6,6.63,6.6,6.63,12000.0,6.2976,6.3262,6.2976,6.3262,12000.0
2017-09-05 09:55:00,6.68,6.68,6.68,6.68,2985.0,6.3739,6.3739,6.3739,6.3739,2985.0
2017-09-05 10:00:00,6.68,6.68,6.66,6.66,57750.0,6.3739,6.3739,6.3549,6.3549,57750.0
2017-09-05 10:05:00,6.67,6.67,6.66,6.67,4500.0,6.3644,6.3644,6.3549,6.3644,4500.0
2017-09-05 10:10:00,6.66,6.66,6.65,6.65,4500.0,6.3549,6.3549,6.3453,6.3453,4500.0
2017-09-05 10:15:00,6.7,6.7,6.7,6.7,6000.0,6.393,6.393,6.393,6.393,6000.0
2017-09-05 10:20:00,6.69,6.69,6.69,6.69,1500.0,6.3835,6.3835,6.3835,6.3835,1500.0
2017-09-05 10:25:00,6.65,6.66,6.63,6.63,23250.0,6.3453,6.3549,6.3262,6.3262,23250.0
2017-09-05 10:30:00,6.62,6.62,6.61,6.61,27000.0,6.3167,6.3167,6.3071,6.3071,27000.0
2017-09-05 10:35:00,6.61,6.64,6.61,6.62,9000.0,6.3071,6.3358,6.3071,6.3167,9000.0
2017-09-05 10:40:00,6.6,6.6,6.59,6.6,19500.0,6.2976,6.2976,6.2881,6.2976,19500.0
2017-09-05 10:45:00,6.61,6.61,6.61,6.61,1500.0,6.3071,6.3071,6.3071,6.3071,1500.0
2017-09-05 10:50:00,6.61,6.62,6.6,6.6,12810.0,6.3071,6.3167,6.2976,6.2976,12810.0
2017-09-05 10:55:00,6.6,6.6,6.6,6.6,24120.0,6.2976,6.2976,6.2976,6.2976,24120.0
2017-09-05 11:00:00,6.6,6.6,6.58,6.58,7500.0,6.2976,6.2976,6.2785,6.2785,7500.0
2017-09-05 11:05:00,6.6,6.6,6.57,6.57,22230.0,6.2976,6.2976,6.269,6.269,22230.0
2017-09-05 11:10:00,6.56,6.56,6.55,6.56,7500.0,6.2594,6.2594,6.2499,6.2594,7500.0
2017-09-05 11:15:00,6.58,6.58,6.54,6.54,9000.0,6.2785,6.2785,6.2404,6.2404,9000.0
2017-09-05 11:20:00,6.53,6.54,6.53,6.54,30000.0,6.2308,6.2404,6.2308,6.2404,30000.0
2017-09-05 11:25:00,6.56,6.56,6.56,6.56,1500.0,6.2594,6.2594,6.2594,6.2594,1500.0
2017-09-05 11:30:00,6.55,6.55,6.55,6.55,7500.0,6.2499,6.2499,6.2499,6.2499,7500.0
2017-09-05 11:35:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-09-05 11:40:00,6.56,6.56,6.55,6.55,10500.0,6.2594,6.2594,6.2499,6.2499,10500.0
2017-09-05 11:45:00,6.57,6.57,6.55,6.55,4500.0,6.269,6.269,6.2499,6.2499,4500.0
2017-09-05 11:50:00,6.54,6.55,6.54,6.55,10950.0,6.2404,6.2499,6.2404,6.2499,10950.0
2017-09-05 11:55:00,6.54,6.55,6.54,6.55,4500.0,6.2404,6.2499,6.2404,6.2499,4500.0
2017-09-05 12:00:00,6.54,6.54,6.48,6.48,61515.0,6.2404,6.2404,6.1831,6.1831,61515.0
2017-09-05 12:05:00,6.48,6.48,6.43,6.44,51555.0,6.1831,6.1831,6.1354,6.1449,51555.0
2017-09-05 12:10:00,6.44,6.45,6.42,6.42,29175.0,6.1449,6.1545,6.1259,6.1259,29175.0
2017-09-05 12:15:00,6.43,6.43,6.4,6.41,4950.0,6.1354,6.1354,6.1068,6.1163,4950.0
2017-09-05 12:20:00,6.4,6.43,6.4,6.42,16920.0,6.1068,6.1354,6.1068,6.1259,16920.0
2017-09-05 12:25:00,6.41,6.41,6.38,6.38,23535.0,6.1163,6.1163,6.0877,6.0877,23535.0
2017-09-05 12:30:00,6.37,6.37,6.3,6.3,84510.0,6.0781,6.0781,6.0114,6.0114,84510.0
2017-09-05 12:35:00,6.31,6.36,6.31,6.36,20850.0,6.0209,6.0686,6.0209,6.0686,20850.0
2017-09-05 12:40:00,6.34,6.34,6.34,6.34,3000.0,6.0495,6.0495,6.0495,6.0495,3000.0
2017-09-05 12:45:00,6.34,6.34,6.33,6.33,7500.0,6.0495,6.0495,6.04,6.04,7500.0
2017-09-05 12:50:00,6.33,6.34,6.33,6.34,4500.0,6.04,6.0495,6.04,6.0495,4500.0
2017-09-05 12:55:00,6.35,6.39,6.35,6.39,10500.0,6.0591,6.0972,6.0591,6.0972,10500.0
2017-09-05 13:00:00,6.38,6.38,6.32,6.32,10740.0,6.0877,6.0877,6.0304,6.0304,10740.0
2017-09-05 13:05:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-09-05 13:10:00,6.34,6.34,6.34,6.34,4500.0,6.0495,6.0495,6.0495,6.0495,4500.0
2017-09-05 13:15:00,6.35,6.36,6.34,6.36,9855.0,6.0591,6.0686,6.0495,6.0686,9855.0
2017-09-05 13:20:00,6.38,6.38,6.38,6.38,3000.0,6.0877,6.0877,6.0877,6.0877,3000.0
2017-09-05 13:25:00,6.39,6.39,6.39,6.39,15825.0,6.0972,6.0972,6.0972,6.0972,15825.0
2017-09-05 13:30:00,6.38,6.38,6.38,6.38,1500.0,6.0877,6.0877,6.0877,6.0877,1500.0
2017-09-05 13:35:00,6.39,6.42,6.39,6.42,13500.0,6.0972,6.1259,6.0972,6.1259,13500.0
2017-09-05 13:40:00,6.42,6.42,6.42,6.42,4950.0,6.1259,6.1259,6.1259,6.1259,4950.0
2017-09-05 13:45:00,6.4,6.4,6.39,6.39,7200.0,6.1068,6.1068,6.0972,6.0972,7200.0
2017-09-05 13:50:00,6.42,6.42,6.42,6.42,1500.0,6.1259,6.1259,6.1259,6.1259,1500.0
2017-09-05 13:55:00,6.43,6.43,6.42,6.42,11130.0,6.1354,6.1354,6.1259,6.1259,11130.0
2017-09-05 14:00:00,6.43,6.43,6.43,6.43,6000.0,6.1354,6.1354,6.1354,6.1354,6000.0
2017-09-05 14:05:00,6.42,6.42,6.42,6.42,3000.0,6.1259,6.1259,6.1259,6.1259,3000.0
2017-09-05 14:10:00,6.42,6.42,6.42,6.42,0.0,6.1259,6.1259,6.1259,6.1259,0.0
2017-09-05 14:15:00,6.4,6.4,6.39,6.39,3720.0,6.1068,6.1068,6.0972,6.0972,3720.0
2017-09-05 14:20:00,6.42,6.43,6.42,6.43,10920.0,6.1259,6.1354,6.1259,6.1354,10920.0
2017-09-05 14:25:00,6.43,6.43,6.43,6.43,0.0,6.1354,6.1354,6.1354,6.1354,0.0
2017-09-05 14:30:00,6.45,6.46,6.45,6.46,15000.0,6.1545,6.164,6.1545,6.164,15000.0
2017-09-05 14:35:00,6.45,6.45,6.44,6.44,9000.0,6.1545,6.1545,6.1449,6.1449,9000.0
2017-09-05 14:40:00,6.44,6.45,6.44,6.44,13500.0,6.1449,6.1545,6.1449,6.1449,13500.0
2017-09-05 14:45:00,6.44,6.44,6.44,6.44,3000.0,6.1449,6.1449,6.1449,6.1449,3000.0
2017-09-05 14:50:00,6.43,6.43,6.43,6.43,6000.0,6.1354,6.1354,6.1354,6.1354,6000.0
2017-09-05 14:55:00,6.43,6.43,6.43,6.43,0.0,6.1354,6.1354,6.1354,6.1354,0.0
2017-09-05 15:00:00,6.45,6.46,6.45,6.46,3000.0,6.1545,6.164,6.1545,6.164,3000.0
2017-09-05 15:05:00,6.45,6.45,6.43,6.45,21000.0,6.1545,6.1545,6.1354,6.1545,21000.0
2017-09-05 15:10:00,6.44,6.45,6.44,6.45,9000.0,6.1449,6.1545,6.1449,6.1545,9000.0
2017-09-05 15:15:00,6.45,6.45,6.45,6.45,1500.0,6.1545,6.1545,6.1545,6.1545,1500.0
2017-09-05 15:20:00,6.45,6.45,6.45,6.45,0.0,6.1545,6.1545,6.1545,6.1545,0.0
2017-09-05 15:25:00,6.46,6.46,6.46,6.46,7500.0,6.164,6.164,6.164,6.164,7500.0
2017-09-05 15:30:00,6.47,6.49,6.47,6.49,16500.0,6.1736,6.1926,6.1736,6.1926,16500.0
2017-09-05 15:35:00,6.46,6.46,6.44,6.45,10500.0,6.164,6.164,6.1449,6.1545,10500.0
2017-09-05 15:40:00,6.45,6.45,6.44,6.44,7500.0,6.1545,6.1545,6.1449,6.1449,7500.0
2017-09-05 15:45:00,6.44,6.45,6.44,6.45,13080.0,6.1449,6.1545,6.1449,6.1545,13080.0
2017-09-05 15:50:00,6.46,6.47,6.45,6.47,21000.0,6.164,6.1736,6.1545,6.1736,21000.0
2017-09-05 15:55:00,6.47,6.48,6.46,6.47,45000.0,6.1736,6.1831,6.164,6.1736,45000.0
2017-09-06 09:30:00,6.56,6.57,6.5,6.5,132780.0,6.2594,6.269,6.2022,6.2022,132780.0
2017-09-06 09:35:00,6.52,6.52,6.46,6.46,12000.0,6.2213,6.2213,6.164,6.164,12000.0
2017-09-06 09:40:00,6.44,6.47,6.44,6.47,36285.0,6.1449,6.1736,6.1449,6.1736,36285.0
2017-09-06 09:45:00,6.48,6.5,6.48,6.5,20835.0,6.1831,6.2022,6.1831,6.2022,20835.0
2017-09-06 09:50:00,6.48,6.5,6.48,6.49,10500.0,6.1831,6.2022,6.1831,6.1926,10500.0
2017-09-06 09:55:00,6.51,6.55,6.51,6.55,18015.0,6.2117,6.2499,6.2117,6.2499,18015.0
2017-09-06 10:00:00,6.53,6.57,6.53,6.57,10500.0,6.2308,6.269,6.2308,6.269,10500.0
2017-09-06 10:05:00,6.53,6.57,6.53,6.56,16965.0,6.2308,6.269,6.2308,6.2594,16965.0
2017-09-06 10:10:00,6.55,6.56,6.53,6.53,9000.0,6.2499,6.2594,6.2308,6.2308,9000.0
2017-09-06 10:15:00,6.52,6.52,6.47,6.47,5550.0,6.2213,6.2213,6.1736,6.1736,5550.0
2017-09-06 10:20:00,6.5,6.5,6.47,6.47,4500.0,6.2022,6.2022,6.1736,6.1736,4500.0
2017-09-06 10:25:00,6.47,6.47,6.47,6.47,21465.0,6.1736,6.1736,6.1736,6.1736,21465.0
2017-09-06 10:30:00,6.47,6.5,6.47,6.5,3000.0,6.1736,6.2022,6.1736,6.2022,3000.0
2017-09-06 10:35:00,6.5,6.5,6.5,6.5,0.0,6.2022,6.2022,6.2022,6.2022,0.0
2017-09-06 10:40:00,6.46,6.46,6.45,6.45,6000.0,6.164,6.164,6.1545,6.1545,6000.0
2017-09-06 10:45:00,6.44,6.48,6.43,6.48,10515.0,6.1449,6.1831,6.1354,6.1831,10515.0
2017-09-06 10:50:00,6.48,6.48,6.48,6.48,6000.0,6.1831,6.1831,6.1831,6.1831,6000.0
2017-09-06 10:55:00,6.47,6.47,6.45,6.47,7500.0,6.1736,6.1736,6.1545,6.1736,7500.0
2017-09-06 11:00:00,6.47,6.48,6.47,6.48,4500.0,6.1736,6.1831,6.1736,6.1831,4500.0
2017-09-06 11:05:00,6.45,6.45,6.45,6.45,1500.0,6.1545,6.1545,6.1545,6.1545,1500.0
2017-09-06 11:10:00,6.42,6.42,6.41,6.41,3000.0,6.1259,6.1259,6.1163,6.1163,3000.0
2017-09-06 11:15:00,6.43,6.43,6.42,6.42,6000.0,6.1354,6.1354,6.1259,6.1259,6000.0
2017-09-06 11:20:00,6.45,6.45,6.45,6.45,4500.0,6.1545,6.1545,6.1545,6.1545,4500.0
2017-09-06 11:25:00,6.45,6.45,6.45,6.45,0.0,6.1545,6.1545,6.1545,6.1545,0.0
2017-09-06 11:30:00,6.48,6.48,6.48,6.48,1500.0,6.1831,6.1831,6.1831,6.1831,1500.0
2017-09-06 11:35:00,6.48,6.48,6.48,6.48,0.0,6.1831,6.1831,6.1831,6.1831,0.0
2017-09-06 11:40:00,6.5,6.5,6.5,6.5,1500.0,6.2022,6.2022,6.2022,6.2022,1500.0
2017-09-06 11:45:00,6.52,6.52,6.52,6.52,2850.0,6.2213,6.2213,6.2213,6.2213,2850.0
2017-09-06 11:50:00,6.5,6.5,6.5,6.5,1500.0,6.2022,6.2022,6.2022,6.2022,1500.0
2017-09-06 11:55:00,6.5,6.5,6.5,6.5,0.0,6.2022,6.2022,6.2022,6.2022,0.0
2017-09-06 12:00:00,6.5,6.52,6.5,6.52,3000.0,6.2022,6.2213,6.2022,6.2213,3000.0
2017-09-06 12:05:00,6.52,6.52,6.52,6.52,0.0,6.2213,6.2213,6.2213,6.2213,0.0
2017-09-06 12:10:00,6.52,6.52,6.52,6.52,3000.0,6.2213,6.2213,6.2213,6.2213,3000.0
2017-09-06 12:15:00,6.52,6.52,6.52,6.52,0.0,6.2213,6.2213,6.2213,6.2213,0.0
2017-09-06 12:20:00,6.52,6.52,6.52,6.52,0.0,6.2213,6.2213,6.2213,6.2213,0.0
2017-09-06 12:25:00,6.51,6.51,6.51,6.51,1500.0,6.2117,6.2117,6.2117,6.2117,1500.0
2017-09-06 12:30:00,6.51,6.51,6.51,6.51,0.0,6.2117,6.2117,6.2117,6.2117,0.0
2017-09-06 12:35:00,6.51,6.51,6.51,6.51,0.0,6.2117,6.2117,6.2117,6.2117,0.0
2017-09-06 12:40:00,6.51,6.51,6.51,6.51,0.0,6.2117,6.2117,6.2117,6.2117,0.0
2017-09-06 12:45:00,6.51,6.51,6.51,6.51,0.0,6.2117,6.2117,6.2117,6.2117,0.0
2017-09-06 12:50:00,6.53,6.53,6.53,6.53,3000.0,6.2308,6.2308,6.2308,6.2308,3000.0
2017-09-06 12:55:00,6.53,6.53,6.53,6.53,1500.0,6.2308,6.2308,6.2308,6.2308,1500.0
2017-09-06 13:00:00,6.54,6.54,6.54,6.54,1500.0,6.2404,6.2404,6.2404,6.2404,1500.0
2017-09-06 13:05:00,6.55,6.55,6.55,6.55,1500.0,6.2499,6.2499,6.2499,6.2499,1500.0
2017-09-06 13:10:00,6.58,6.58,6.58,6.58,1500.0,6.2785,6.2785,6.2785,6.2785,1500.0
2017-09-06 13:15:00,6.58,6.58,6.58,6.58,0.0,6.2785,6.2785,6.2785,6.2785,0.0
2017-09-06 13:20:00,6.58,6.58,6.58,6.58,0.0,6.2785,6.2785,6.2785,6.2785,0.0
2017-09-06 13:25:00,6.53,6.53,6.53,6.53,1500.0,6.2308,6.2308,6.2308,6.2308,1500.0
2017-09-06 13:30:00,6.53,6.53,6.53,6.53,0.0,6.2308,6.2308,6.2308,6.2308,0.0
2017-09-06 13:35:00,6.53,6.53,6.53,6.53,0.0,6.2308,6.2308,6.2308,6.2308,0.0
2017-09-06 13:40:00,6.53,6.53,6.53,6.53,0.0,6.2308,6.2308,6.2308,6.2308,0.0
2017-09-06 13:45:00,6.52,6.52,6.52,6.52,1500.0,6.2213,6.2213,6.2213,6.2213,1500.0
2017-09-06 13:50:00,6.52,6.52,6.52,6.52,0.0,6.2213,6.2213,6.2213,6.2213,0.0
2017-09-06 13:55:00,6.52,6.52,6.52,6.52,0.0,6.2213,6.2213,6.2213,6.2213,0.0
2017-09-06 14:00:00,6.52,6.52,6.52,6.52,1500.0,6.2213,6.2213,6.2213,6.2213,1500.0
2017-09-06 14:05:00,6.52,6.52,6.52,6.52,0.0,6.2213,6.2213,6.2213,6.2213,0.0
2017-09-06 14:10:00,6.55,6.55,6.54,6.54,6000.0,6.2499,6.2499,6.2404,6.2404,6000.0
2017-09-06 14:15:00,6.54,6.54,6.54,6.54,1500.0,6.2404,6.2404,6.2404,6.2404,1500.0
2017-09-06 14:20:00,6.55,6.56,6.55,6.56,3000.0,6.2499,6.2594,6.2499,6.2594,3000.0
2017-09-06 14:25:00,6.56,6.56,6.56,6.56,1500.0,6.2594,6.2594,6.2594,6.2594,1500.0
2017-09-06 14:30:00,6.56,6.56,6.56,6.56,1500.0,6.2594,6.2594,6.2594,6.2594,1500.0
2017-09-06 14:35:00,6.55,6.55,6.55,6.55,1500.0,6.2499,6.2499,6.2499,6.2499,1500.0
2017-09-06 14:40:00,6.55,6.55,6.55,6.55,1500.0,6.2499,6.2499,6.2499,6.2499,1500.0
2017-09-06 14:45:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-09-06 14:50:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-09-06 14:55:00,6.54,6.54,6.54,6.54,1500.0,6.2404,6.2404,6.2404,6.2404,1500.0
2017-09-06 15:00:00,6.54,6.54,6.54,6.54,0.0,6.2404,6.2404,6.2404,6.2404,0.0
2017-09-06 15:05:00,6.55,6.57,6.55,6.56,15000.0,6.2499,6.269,6.2499,6.2594,15000.0
2017-09-06 15:10:00,6.57,6.57,6.56,6.56,6000.0,6.269,6.269,6.2594,6.2594,6000.0
2017-09-06 15:15:00,6.56,6.56,6.56,6.56,15000.0,6.2594,6.2594,6.2594,6.2594,15000.0
2017-09-06 15:20:00,6.58,6.58,6.58,6.58,1500.0,6.2785,6.2785,6.2785,6.2785,1500.0
2017-09-06 15:25:00,6.58,6.59,6.58,6.59,28200.0,6.2785,6.2881,6.2785,6.2881,28200.0
2017-09-06 15:30:00,6.59,6.59,6.58,6.58,3000.0,6.2881,6.2881,6.2785,6.2785,3000.0
2017-09-06 15:35:00,6.55,6.55,6.55,6.55,4500.0,6.2499,6.2499,6.2499,6.2499,4500.0
2017-09-06 15:40:00,6.56,6.56,6.55,6.56,6000.0,6.2594,6.2594,6.2499,6.2594,6000.0
2017-09-06 15:45:00,6.54,6.54,6.53,6.53,3000.0,6.2404,6.2404,6.2308,6.2308,3000.0
2017-09-06 15:50:00,6.54,6.54,6.52,6.52,4725.0,6.2404,6.2404,6.2213,6.2213,4725.0
2017-09-06 15:55:00,6.52,6.52,6.51,6.51,25875.0,6.2213,6.2213,6.2117,6.2117,25875.0
2017-09-07 09:30:00,6.57,6.59,6.56,6.56,47055.0,6.269,6.2881,6.2594,6.2594,47055.0
2017-09-07 09:35:00,6.48,6.48,6.48,6.48,3000.0,6.1831,6.1831,6.1831,6.1831,3000.0
2017-09-07 09:40:00,6.48,6.51,6.48,6.51,17235.0,6.1831,6.2117,6.1831,6.2117,17235.0
2017-09-07 09:45:00,6.49,6.49,6.49,6.49,1500.0,6.1926,6.1926,6.1926,6.1926,1500.0
2017-09-07 09:50:00,6.49,6.49,6.49,6.49,0.0,6.1926,6.1926,6.1926,6.1926,0.0
2017-09-07 09:55:00,6.5,6.5,6.5,6.5,2250.0,6.2022,6.2022,6.2022,6.2022,2250.0
2017-09-07 10:00:00,6.47,6.47,6.45,6.47,24000.0,6.1736,6.1736,6.1545,6.1736,24000.0
2017-09-07 10:05:00,6.46,6.5,6.46,6.49,6000.0,6.164,6.2022,6.164,6.1926,6000.0
2017-09-07 10:10:00,6.5,6.51,6.5,6.51,14250.0,6.2022,6.2117,6.2022,6.2117,14250.0
2017-09-07 10:15:00,6.53,6.54,6.53,6.54,4500.0,6.2308,6.2404,6.2308,6.2404,4500.0
2017-09-07 10:20:00,6.56,6.56,6.56,6.56,1500.0,6.2594,6.2594,6.2594,6.2594,1500.0
2017-09-07 10:25:00,6.53,6.53,6.52,6.52,3000.0,6.2308,6.2308,6.2213,6.2213,3000.0
2017-09-07 10:30:00,6.52,6.52,6.52,6.52,0.0,6.2213,6.2213,6.2213,6.2213,0.0
2017-09-07 10:35:00,6.56,6.56,6.56,6.56,1500.0,6.2594,6.2594,6.2594,6.2594,1500.0
2017-09-07 10:40:00,6.57,6.57,6.57,6.57,4500.0,6.269,6.269,6.269,6.269,4500.0
2017-09-07 10:45:00,6.58,6.6,6.58,6.59,33675.0,6.2785,6.2976,6.2785,6.2881,33675.0
2017-09-07 10:50:00,6.6,6.6,6.6,6.6,4500.0,6.2976,6.2976,6.2976,6.2976,4500.0
2017-09-07 10:55:00,6.61,6.61,6.6,6.6,7500.0,6.3071,6.3071,6.2976,6.2976,7500.0
2017-09-07 11:00:00,6.6,6.6,6.6,6.6,82725.0,6.2976,6.2976,6.2976,6.2976,82725.0
2017-09-07 11:05:00,6.61,6.61,6.6,6.6,4500.0,6.3071,6.3071,6.2976,6.2976,4500.0
2017-09-07 11:10:00,6.6,6.6,6.6,6.6,0.0,6.2976,6.2976,6.2976,6.2976,0.0
2017-09-07 11:15:00,6.6,6.6,6.59,6.59,10500.0,6.2976,6.2976,6.2881,6.2881,10500.0
2017-09-07 11:20:00,6.59,6.59,6.59,6.59,0.0,6.2881,6.2881,6.2881,6.2881,0.0
2017-09-07 11:25:00,6.58,6.58,6.58,6.58,3000.0,6.2785,6.2785,6.2785,6.2785,3000.0
2017-09-07 11:30:00,6.58,6.58,6.58,6.58,1500.0,6.2785,6.2785,6.2785,6.2785,1500.0
2017-09-07 11:35:00,6.6,6.6,6.6,6.6,1500.0,6.2976,6.2976,6.2976,6.2976,1500.0
2017-09-07 11:40:00,6.59,6.59,6.59,6.59,1500.0,6.2881,6.2881,6.2881,6.2881,1500.0
2017-09-07 11:45:00,6.59,6.6,6.59,6.59,6000.0,6.2881,6.2976,6.2881,6.2881,6000.0
2017-09-07 11:50:00,6.56,6.56,6.56,6.56,1500.0,6.2594,6.2594,6.2594,6.2594,1500.0
2017-09-07 11:55:00,6.56,6.56,6.56,6.56,0.0,6.2594,6.2594,6.2594,6.2594,0.0
2017-09-07 12:00:00,6.57,6.57,6.57,6.57,1500.0,6.269,6.269,6.269,6.269,1500.0
2017-09-07 12:05:00,6.57,6.59,6.57,6.59,4500.0,6.269,6.2881,6.269,6.2881,4500.0
2017-09-07 12:10:00,6.6,6.6,6.58,6.58,6000.0,6.2976,6.2976,6.2785,6.2785,6000.0
2017-09-07 12:15:00,6.57,6.57,6.57,6.57,4500.0,6.269,6.269,6.269,6.269,4500.0
2017-09-07 12:20:00,6.57,6.57,6.57,6.57,0.0,6.269,6.269,6.269,6.269,0.0
2017-09-07 12:25:00,6.58,6.58,6.58,6.58,6000.0,6.2785,6.2785,6.2785,6.2785,6000.0
2017-09-07 12:30:00,6.55,6.55,6.53,6.53,7410.0,6.2499,6.2499,6.2308,6.2308,7410.0
2017-09-07 12:35:00,6.56,6.56,6.56,6.56,1500.0,6.2594,6.2594,6.2594,6.2594,1500.0
2017-09-07 12:40:00,6.56,6.56,6.56,6.56,0.0,6.2594,6.2594,6.2594,6.2594,0.0
2017-09-07 12:45:00,6.56,6.56,6.56,6.56,1500.0,6.2594,6.2594,6.2594,6.2594,1500.0
2017-09-07 12:50:00,6.54,6.54,6.53,6.53,9300.0,6.2404,6.2404,6.2308,6.2308,9300.0
2017-09-07 12:55:00,6.53,6.53,6.53,6.53,0.0,6.2308,6.2308,6.2308,6.2308,0.0
2017-09-07 13:00:00,6.54,6.55,6.54,6.55,3000.0,6.2404,6.2499,6.2404,6.2499,3000.0
2017-09-07 13:05:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-09-07 13:10:00,6.56,6.56,6.56,6.56,3000.0,6.2594,6.2594,6.2594,6.2594,3000.0
2017-09-07 13:15:00,6.56,6.56,6.56,6.56,1500.0,6.2594,6.2594,6.2594,6.2594,1500.0
2017-09-07 13:20:00,6.55,6.56,6.55,6.55,6000.0,6.2499,6.2594,6.2499,6.2499,6000.0
2017-09-07 13:25:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-09-07 13:30:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-09-07 13:35:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-09-07 13:40:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-09-07 13:45:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-09-07 13:50:00,6.55,6.55,6.55,6.55,3045.0,6.2499,6.2499,6.2499,6.2499,3045.0
2017-09-07 13:55:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-09-07 14:00:00,6.55,6.55,6.55,6.55,0.0,6.2499,6.2499,6.2499,6.2499,0.0
2017-09-07 14:05:00,6.55,6.55,6.55,6.55,3000.0,6.2499,6.2499,6.2499,6.2499,3000.0
2017-09-07 14:10:00,6.55,6.55,6.55,6.55,25875.0,6.2499,6.2499,6.2499,6.2499,25875.0
2017-09-07 14:15:00,6.56,6.56,6.56,6.56,17400.0,6.2594,6.2594,6.2594,6.2594,17400.0
2017-09-07 14:20:00,6.56,6.56,6.56,6.56,1500.0,6.2594,6.2594,6.2594,6.2594,1500.0
2017-09-07 14:25:00,6.55,6.55,6.55,6.55,8115.0,6.2499,6.2499,6.2499,6.2499,8115.0
2017-09-07 14:30:00,6.55,6.55,6.55,6.55,1500.0,6.2499,6.2499,6.2499,6.2499,1500.0
2017-09-07 14:35:00,6.54,6.54,6.54,6.54,12000.0,6.2404,6.2404,6.2404,6.2404,12000.0
2017-09-07 14:40:00,6.54,6.54,6.54,6.54,0.0,6.2404,6.2404,6.2404,6.2404,0.0
2017-09-07 14:45:00,6.54,6.54,6.54,6.54,0.0,6.2404,6.2404,6.2404,6.2404,0.0
2017-09-07 14:50:00,6.53,6.53,6.53,6.53,3000.0,6.2308,6.2308,6.2308,6.2308,3000.0
2017-09-07 14:55:00,6.53,6.53,6.53,6.53,0.0,6.2308,6.2308,6.2308,6.2308,0.0
2017-09-07 15:00:00,6.53,6.53,6.52,6.53,5685.0,6.2308,6.2308,6.2213,6.2308,5685.0
2017-09-07 15:05:00,6.52,6.53,6.52,6.53,11505.0,6.2213,6.2308,6.2213,6.2308,11505.0
2017-09-07 15:10:00,6.53,6.53,6.53,6.53,15000.0,6.2308,6.2308,6.2308,6.2308,15000.0
2017-09-07 15:15:00,6.53,6.53,6.53,6.53,0.0,6.2308,6.2308,6.2308,6.2308,0.0
2017-09-07 15:20:00,6.53,6.53,6.52,6.52,4500.0,6.2308,6.2308,6.2213,6.2213,4500.0
2017-09-07 15:25:00,6.52,6.52,6.52,6.52,0.0,6.2213,6.2213,6.2213,6.2213,0.0
2017-09-07 15:30:00,6.51,6.51,6.51,6.51,3000.0,6.2117,6.2117,6.2117,6.2117,3000.0
2017-09-07 15:35:00,6.51,6.51,6.51,6.51,0.0,6.2117,6.2117,6.2117,6.2117,0.0
2017-09-07 15:40:00,6.52,6.52,6.52,6.52,1500.0,6.2213,6.2213,6.2213,6.2213,1500.0
2017-09-07 15:45:00,6.53,6.53,6.53,6.53,10500.0,6.2308,6.2308,6.2308,6.2308,10500.0
2017-09-07 15:50:00,6.54,6.54,6.53,6.53,3000.0,6.2404,6.2404,6.2308,6.2308,3000.0
2017-09-07 15:55:00,6.55,6.55,6.54,6.54,6000.0,6.2499,6.2499,6.2404,6.2404,6000.0
2017-09-08 09:30:00,6.5,6.53,6.5,6.52,53460.0,6.2022,6.2308,6.2022,6.2213,53460.0
2017-09-08 09:35:00,6.49,6.5,6.48,6.48,7710.0,6.1926,6.2022,6.1831,6.1831,7710.0
2017-09-08 09:40:00,6.46,6.46,6.45,6.46,12960.0,6.164,6.164,6.1545,6.164,12960.0
2017-09-08 09:45:00,6.46,6.47,6.43,6.43,9000.0,6.164,6.1736,6.1354,6.1354,9000.0
2017-09-08 09:50:00,6.43,6.43,6.4,6.4,10500.0,6.1354,6.1354,6.1068,6.1068,10500.0
2017-09-08 09:55:00,6.39,6.39,6.38,6.38,7500.0,6.0972,6.0972,6.0877,6.0877,7500.0
2017-09-08 10:00:00,6.4,6.41,6.4,6.4,22200.0,6.1068,6.1163,6.1068,6.1068,22200.0
2017-09-08 10:05:00,6.41,6.41,6.37,6.37,10500.0,6.1163,6.1163,6.0781,6.0781,10500.0
2017-09-08 10:10:00,6.37,6.37,6.34,6.34,62970.0,6.0781,6.0781,6.0495,6.0495,62970.0
2017-09-08 10:15:00,6.36,6.37,6.36,6.36,4500.0,6.0686,6.0781,6.0686,6.0686,4500.0
2017-09-08 10:20:00,6.36,6.36,6.34,6.34,7500.0,6.0686,6.0686,6.0495,6.0495,7500.0
2017-09-08 10:25:00,6.35,6.35,6.35,6.35,4500.0,6.0591,6.0591,6.0591,6.0591,4500.0
2017-09-08 10:30:00,6.33,6.33,6.33,6.33,12660.0,6.04,6.04,6.04,6.04,12660.0
2017-09-08 10:35:00,6.34,6.34,6.33,6.33,7500.0,6.0495,6.0495,6.04,6.04,7500.0
2017-09-08 10:40:00,6.33,6.33,6.31,6.31,10500.0,6.04,6.04,6.0209,6.0209,10500.0
2017-09-08 10:45:00,6.35,6.35,6.35,6.35,1500.0,6.0591,6.0591,6.0591,6.0591,1500.0
2017-09-08 10:50:00,6.35,6.35,6.35,6.35,0.0,6.0591,6.0591,6.0591,6.0591,0.0
2017-09-08 10:55:00,6.36,6.37,6.36,6.37,4500.0,6.0686,6.0781,6.0686,6.0781,4500.0
2017-09-08 11:00:00,6.36,6.4,6.36,6.4,6750.0,6.0686,6.1068,6.0686,6.1068,6750.0
2017-09-08 11:05:00,6.39,6.39,6.39,6.39,4500.0,6.0972,6.0972,6.0972,6.0972,4500.0
2017-09-08 11:10:00,6.38,6.38,6.38,6.38,1500.0,6.0877,6.0877,6.0877,6.0877,1500.0
2017-09-08 11:15:00,6.32,6.33,6.32,6.33,3000.0,6.0304,6.04,6.0304,6.04,3000.0
2017-09-08 11:20:00,6.33,6.33,6.33,6.33,3075.0,6.04,6.04,6.04,6.04,3075.0
2017-09-08 11:25:00,6.32,6.33,6.32,6.33,7500.0,6.0304,6.04,6.0304,6.04,7500.0
2017-09-08 11:30:00,6.34,6.34,6.33,6.33,6300.0,6.0495,6.0495,6.04,6.04,6300.0
2017-09-08 11:35:00,6.33,6.33,6.33,6.33,0.0,6.04,6.04,6.04,6.04,0.0
2017-09-08 11:40:00,6.33,6.33,6.33,6.33,6000.0,6.04,6.04,6.04,6.04,6000.0
2017-09-08 11:45:00,6.31,6.31,6.31,6.31,1500.0,6.0209,6.0209,6.0209,6.0209,1500.0
2017-09-08 11:50:00,6.32,6.32,6.31,6.31,4500.0,6.0304,6.0304,6.0209,6.0209,4500.0
2017-09-08 11:55:00,6.33,6.33,6.33,6.33,7365.0,6.04,6.04,6.04,6.04,7365.0
2017-09-08 12:00:00,6.32,6.32,6.32,6.32,1500.0,6.0304,6.0304,6.0304,6.0304,1500.0
2017-09-08 12:05:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-09-08 12:10:00,6.33,6.33,6.33,6.33,1500.0,6.04,6.04,6.04,6.04,1500.0
2017-09-08 12:15:00,6.32,6.32,6.31,6.31,3075.0,6.0304,6.0304,6.0209,6.0209,3075.0
2017-09-08 12:20:00,6.31,6.32,6.31,6.32,4500.0,6.0209,6.0304,6.0209,6.0304,4500.0
2017-09-08 12:25:00,6.32,6.32,6.32,6.32,0.0,6.0304,6.0304,6.0304,6.0304,0.0
2017-09-08 12:30:00,6.32,6.32,6.32,6.32,1500.0,6.0304,6.0304,6.0304,6.0304,1500.0
2017-09-08 12:35:00,6.34,6.34,6.34,6.34,1500.0,6.0495,6.0495,6.0495,6.0495,1500.0
2017-09-08 12:40:00,6.34,6.34,6.34,6.34,1500.0,6.0495,6.0495,6.0495,6.0495,1500.0
2017-09-08 12:45:00,6.34,6.35,6.33,6.35,15000.0,6.0495,6.0591,6.04,6.0591,15000.0
2017-09-08 12:50:00,6.35,6.36,6.35,6.36,6000.0,6.0591,6.0686,6.0591,6.0686,6000.0
2017-09-08 12:55:00,6.35,6.35,6.34,6.34,8865.0,6.0591,6.0591,6.0495,6.0495,8865.0
2017-09-08 13:00:00,6.34,6.34,6.34,6.34,0.0,6.0495,6.0495,6.0495,6.0495,0.0
2017-09-08 13:05:00,6.34,6.34,6.34,6.34,1500.0,6.0495,6.0495,6.0495,6.0495,1500.0
2017-09-08 13:10:00,6.33,6.33,6.33,6.33,1500.0,6.04,6.04,6.04,6.04,1500.0
2017-09-08 13:15:00,6.33,6.33,6.33,6.33,0.0,6.04,6.04,6.04,6.04,0.0
2017-09-08 13:20:00,6.33,6.33,6.33,6.33,0.0,6.04,6.04,6.04,6.04,0.0
2017-09-08 13:25:00,6.33,6.33,6.33,6.33,0.0,6.04,6.04,6.04,6.04,0.0
2017-09-08 13:30:00,6.33,6.33,6.33,6.33,11790.0,6.04,6.04,6.04,6.04,11790.0
2017-09-08 13:35:00,6.33,6.33,6.33,6.33,1500.0,6.04,6.04,6.04,6.04,1500.0
2017-09-08 13:40:00,6.33,6.33,6.33,6.33,0.0,6.04,6.04,6.04,6.04,0.0
2017-09-08 13:45:00,6.33,6.33,6.33,6.33,0.0,6.04,6.04,6.04,6.04,0.0
2017-09-08 13:50:00,6.32,6.32,6.31,6.31,13350.0,6.0304,6.0304,6.0209,6.0209,13350.0
2017-09-08 13:55:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-09-08 14:00:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-09-08 14:05:00,6.31,6.31,6.31,6.31,6000.0,6.0209,6.0209,6.0209,6.0209,6000.0
2017-09-08 14:10:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-09-08 14:15:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-09-08 14:20:00,6.31,6.31,6.31,6.31,0.0,6.0209,6.0209,6.0209,6.0209,0.0
2017-09-08 14:25:00,6.3,6.31,6.3,6.31,9000.0,6.0114,6.0209,6.0114,6.0209,9000.0
2017-09-08 14:30:00,6.3,6.3,6.3,6.3,6060.0,6.0114,6.0114,6.0114,6.0114,6060.0
2017-09-08 14:35:00,6.3,6.3,6.3,6.3,0.0,6.0114,6.0114,6.0114,6.0114,0.0
2017-09-08 14:40:00,6.29,6.3,6.29,6.3,6000.0,6.0018,6.0114,6.0018,6.0114,6000.0
2017-09-08 14:45:00,6.27,6.27,6.27,6.27,1500.0,5.9827,5.9827,5.9827,5.9827,1500.0
2017-09-08 14:50:00,6.27,6.27,6.27,6.27,14250.0,5.9827,5.9827,5.9827,5.9827,14250.0
2017-09-08 14:55:00,6.27,6.27,6.27,6.27,0.0,5.9827,5.9827,5.9827,5.9827,0.0
2017-09-08 15:00:00,6.27,6.28,6.27,6.28,7500.0,5.9827,5.9923,5.9827,5.9923,7500.0
2017-09-08 15:05:00,6.28,6.28,6.28,6.28,4500.0,5.9923,5.9923,5.9923,5.9923,4500.0
2017-09-08 15:10:00,6.28,6.28,6.28,6.28,1500.0,5.9923,5.9923,5.9923,5.9923,1500.0
2017-09-08 15:15:00,6.27,6.27,6.25,6.25,6000.0,5.9827,5.9827,5.9636,5.9636,6000.0
2017-09-08 15:20:00,6.26,6.26,6.26,6.26,9000.0,5.9732,5.9732,5.9732,5.9732,9000.0
2017-09-08 15:25:00,6.25,6.25,6.23,6.24,24210.0,5.9636,5.9636,5.9446,5.9541,24210.0
2017-09-08 15:30:00,6.24,6.24,6.24,6.24,6000.0,5.9541,5.9541,5.9541,5.9541,6000.0
2017-09-08 15:35:00,6.26,6.26,6.26,6.26,6000.0,5.9732,5.9732,5.9732,5.9732,6000.0
2017-09-08 15:40:00,6.25,6.25,6.25,6.25,3000.0,5.9636,5.9636,5.9636,5.9636,3000.0
2017-09-08 15:45:00,6.25,6.25,6.25,6.25,0.0,5.9636,5.9636,5.9636,5.9636,0.0
2017-09-08 15:50:00,6.28,6.29,6.28,6.29,9000.0,5.9923,6.0018,5.9923,6.0018,9000.0
2017-09-08 15:55:00,6.29,6.31,6.29,6.3,25245.0,6.0018,6.0209,6.0018,6.0114,25245.0
2017-09-11 09:30:00,6.46,6.52,6.46,6.51,170880.0,6.164,6.2213,6.164,6.2117,170880.0
2017-09-11 09:35:00,6.52,6.56,6.52,6.56,69030.0,6.2213,6.2594,6.2213,6.2594,69030.0
2017-09-11 09:40:00,6.55,6.55,6.54,6.54,20955.0,6.2499,6.2499,6.2404,6.2404,20955.0
2017-09-11 09:45:00,6.55,6.59,6.55,6.59,70500.0,6.2499,6.2881,6.2499,6.2881,70500.0
2017-09-11 09:50:00,6.59,6.59,6.58,6.59,7500.0,6.2881,6.2881,6.2785,6.2881,7500.0
2017-09-11 09:55:00,6.59,6.6,6.58,6.58,37440.0,6.2881,6.2976,6.2785,6.2785,37440.0
2017-09-11 10:00:00,6.59,6.64,6.59,6.64,28860.0,6.2881,6.3358,6.2881,6.3358,28860.0
2017-09-11 10:05:00,6.65,6.65,6.63,6.65,14250.0,6.3453,6.3453,6.3262,6.3453,14250.0
2017-09-11 10:10:00,6.65,6.67,6.65,6.65,45435.0,6.3453,6.3644,6.3453,6.3453,45435.0
2017-09-11 10:15:00,6.65,6.65,6.64,6.64,13500.0,6.3453,6.3453,6.3358,6.3358,13500.0
2017-09-11 10:20:00,6.65,6.65,6.63,6.63,15615.0,6.3453,6.3453,6.3262,6.3262,15615.0
2017-09-11 10:25:00,6.63,6.63,6.63,6.63,1500.0,6.3262,6.3262,6.3262,6.3262,1500.0
2017-09-11 10:30:00,6.62,6.62,6.62,6.62,3000.0,6.3167,6.3167,6.3167,6.3167,3000.0
2017-09-11 10:35:00,6.63,6.63,6.62,6.63,13500.0,6.3262,6.3262,6.3167,6.3262,13500.0
2017-09-11 10:40:00,6.63,6.64,6.61,6.61,7500.0,6.3262,6.3358,6.3071,6.3071,7500.0
2017-09-11 10:45:00,6.61,6.63,6.61,6.63,19350.0,6.3071,6.3262,6.3071,6.3262,19350.0
2017-09-11 10:50:00,6.62,6.62,6.62,6.62,3000.0,6.3167,6.3167,6.3167,6.3167,3000.0
2017-09-11 10:55:00,6.6,6.6,6.59,6.59,23700.0,6.2976,6.2976,6.2881,6.2881,23700.0
2017-09-11 11:00:00,6.6,6.6,6.6,6.6,4500.0,6.2976,6.2976,6.2976,6.2976,4500.0
2017-09-11 11:05:00,6.61,6.61,6.6,6.61,15000.0,6.3071,6.3071,6.2976,6.3071,15000.0
2017-09-11 11:10:00,6.61,6.61,6.6,6.6,9000.0,6.3071,6.3071,6.2976,6.2976,9000.0
2017-09-11 11:15:00,6.6,6.62,6.6,6.62,4515.0,6.2976,6.3167,6.2976,6.3167,4515.0
2017-09-11 11:20:00,6.6,6.6,6.6,6.6,3000.0,6.2976,6.2976,6.2976,6.2976,3000.0
2017-09-11 11:25:00,6.6,6.6,6.6,6.6,0.0,6.2976,6.2976,6.2976,6.2976,0.0
2017-09-11 11:30:00,6.6,6.6,6.6,6.6,0.0,6.2976,6.2976,6.2976,6.2976,0.0
2017-09-11 11:35:00,6.62,6.63,6.62,6.63,5550.0,6.3167,6.3262,6.3167,6.3262,5550.0
2017-09-11 11:40:00,6.62,6.63,6.62,6.63,22515.0,6.3167,6.3262,6.3167,6.3262,22515.0
2017-09-11 11:45:00,6.63,6.63,6.63,6.63,7095.0,6.3262,6.3262,6.3262,6.3262,7095.0
2017-09-11 11:50:00,6.62,6.62,6.62,6.62,3000.0,6.3167,6.3167,6.3167,6.3167,3000.0
2017-09-11 11:55:00,6.64,6.64,6.64,6.64,1500.0,6.3358,6.3358,6.3358,6.3358,1500.0
2017-09-11 12:00:00,6.64,6.64,6.63,6.64,6000.0,6.3358,6.3358,6.3262,6.3358,6000.0
2017-09-11 12:05:00,6.63,6.63,6.63,6.63,2250.0,6.3262,6.3262,6.3262,6.3262,2250.0
2017-09-11 12:10:00,6.63,6.63,6.63,6.63,0.0,6.3262,6.3262,6.3262,6.3262,0.0
2017-09-11 12:15:00,6.63,6.64,6.63,6.64,4980.0,6.3262,6.3358,6.3262,6.3358,4980.0
2017-09-11 12:20:00,6.64,6.64,6.64,6.64,4500.0,6.3358,6.3358,6.3358,6.3358,4500.0
2017-09-11 12:25:00,6.64,6.64,6.64,6.64,0.0,6.3358,6.3358,6.3358,6.3358,0.0
2017-09-11 12:30:00,6.65,6.66,6.65,6.66,16500.0,6.3453,6.3549,6.3453,6.3549,16500.0
2017-09-11 12:35:00,6.66,6.66,6.66,6.66,0.0,6.3549,6.3549,6.3549,6.3549,0.0
2017-09-11 12:40:00,6.67,6.67,6.66,6.66,11580.0,6.3644,6.3644,6.3549,6.3549,11580.0
2017-09-11 12:45:00,6.67,6.67,6.67,6.67,30165.0,6.3644,6.3644,6.3644,6.3644,30165.0
2017-09-11 12:50:00,6.67,6.67,6.66,6.67,12000.0,6.3644,6.3644,6.3549,6.3644,12000.0
2017-09-11 12:55:00,6.66,6.66,6.66,6.66,4500.0,6.3549,6.3549,6.3549,6.3549,4500.0
2017-09-11 13:00:00,6.66,6.66,6.66,6.66,6000.0,6.3549,6.3549,6.3549,6.3549,6000.0
2017-09-11 13:05:00,6.67,6.67,6.67,6.67,6300.0,6.3644,6.3644,6.3644,6.3644,6300.0
2017-09-11 13:10:00,6.68,6.68,6.68,6.68,8055.0,6.3739,6.3739,6.3739,6.3739,8055.0
2017-09-11 13:15:00,6.68,6.68,6.68,6.68,7500.0,6.3739,6.3739,6.3739,6.3739,7500.0
2017-09-11 13:20:00,6.67,6.67,6.67,6.67,1500.0,6.3644,6.3644,6.3644,6.3644,1500.0
2017-09-11 13:25:00,6.69,6.69,6.69,6.69,10500.0,6.3835,6.3835,6.3835,6.3835,10500.0
2017-09-11 13:30:00,6.69,6.69,6.69,6.69,6000.0,6.3835,6.3835,6.3835,6.3835,6000.0
2017-09-11 13:35:00,6.69,6.7,6.68,6.7,6000.0,6.3835,6.393,6.3739,6.393,6000.0
2017-09-11 13:40:00,6.7,6.7,6.7,6.7,0.0,6.393,6.393,6.393,6.393,0.0
2017-09-11 13:45:00,6.69,6.69,6.69,6.69,9000.0,6.3835,6.3835,6.3835,6.3835,9000.0
2017-09-11 13:50:00,6.69,6.69,6.69,6.69,6000.0,6.3835,6.3835,6.3835,6.3835,6000.0
2017-09-11 13:55:00,6.7,6.7,6.7,6.7,7500.0,6.393,6.393,6.393,6.393,7500.0
2017-09-11 14:00:00,6.7,6.7,6.7,6.7,33645.0,6.393,6.393,6.393,6.393,33645.0
2017-09-11 14:05:00,6.7,6.7,6.7,6.7,1500.0,6.393,6.393,6.393,6.393,1500.0
2017-09-11 14:10:00,6.71,6.71,6.71,6.71,3000.0,6.4026,6.4026,6.4026,6.4026,3000.0
2017-09-11 14:15:00,6.71,6.71,6.71,6.71,0.0,6.4026,6.4026,6.4026,6.4026,0.0
2017-09-11 14:20:00,6.7,6.7,6.69,6.69,7950.0,6.393,6.393,6.3835,6.3835,7950.0
2017-09-11 14:25:00,6.69,6.69,6.69,6.69,9000.0,6.3835,6.3835,6.3835,6.3835,9000.0
2017-09-11 14:30:00,6.69,6.69,6.69,6.69,0.0,6.3835,6.3835,6.3835,6.3835,0.0
2017-09-11 14:35:00,6.68,6.68,6.68,6.68,1500.0,6.3739,6.3739,6.3739,6.3739,1500.0
2017-09-11 14:40:00,6.67,6.68,6.67,6.68,3000.0,6.3644,6.3739,6.3644,6.3739,3000.0
2017-09-11 14:45:00,6.68,6.68,6.68,6.68,4500.0,6.3739,6.3739,6.3739,6.3739,4500.0
2017-09-11 14:50:00,6.68,6.68,6.68,6.68,0.0,6.3739,6.3739,6.3739,6.3739,0.0
2017-09-11 14:55:00,6.67,6.68,6.67,6.68,10500.0,6.3644,6.3739,6.3644,6.3739,10500.0
2017-09-11 15:00:00,6.68,6.68,6.68,6.68,10500.0,6.3739,6.3739,6.3739,6.3739,10500.0
2017-09-11 15:05:00,6.68,6.69,6.68,6.68,9000.0,6.3739,6.3835,6.3739,6.3739,9000.0
2017-09-11 15:10:00,6.68,6.68,6.68,6.68,6000.0,6.3739,6.3739,6.3739,6.3739,6000.0
2017-09-11 15:15:00,6.69,6.69,6.69,6.69,3000.0,6.3835,6.3835,6.3835,6.3835,3000.0
2017-09-11 15:20:00,6.69,6.69,6.69,6.69,0.0,6.3835,6.3835,6.3835,6.3835,0.0
2017-09-11 15:25:00,6.69,6.69,6.69,6.69,4500.0,6.3835,6.3835,6.3835,6.3835,4500.0
2017-09-11 15:30:00,6.69,6.69,6.69,6.69,4500.0,6.3835,6.3835,6.3835,6.3835,4500.0
2017-09-11 15:35:00,6.69,6.69,6.69,6.69,0.0,6.3835,6.3835,6.3835,6.3835,0.0
2017-09-11 15:40:00,6.68,6.68,6.68,6.68,1500.0,6.3739,6.3739,6.3739,6.3739,1500.0
2017-09-11 15:45:00,6.67,6.67,6.67,6.67,9015.0,6.3644,6.3644,6.3644,6.3644,9015.0
2017-09-11 15:50:00,6.67,6.67,6.66,6.67,19470.0,6.3644,6.3644,6.3549,6.3644,19470.0
2017-09-11 15:55:00,6.66,6.67,6.65,6.66,74085.0,6.3549,6.3644,6.3453,6.3549,74085.0
2017-09-12 09:30:00,6.76,6.76,6.7,6.73,153255.0,6.4503,6.4503,6.393,6.4217,153255.0
2017-09-12 09:35:00,6.74,6.76,6.73,6.74,32250.0,6.4312,6.4503,6.4217,6.4312,32250.0
2017-09-12 09:40:00,6.72,6.72,6.67,6.67,65685.0,6.4121,6.4121,6.3644,6.3644,65685.0
2017-09-12 09:45:00,6.69,6.69,6.67,6.67,7095.0,6.3835,6.3835,6.3644,6.3644,7095.0
2017-09-12 09:50:00,6.67,6.69,6.67,6.69,16830.0,6.3644,6.3835,6.3644,6.3835,16830.0
2017-09-12 09:55:00,6.69,6.69,6.69,6.69,0.0,6.3835,6.3835,6.3835,6.3835,0.0
2017-09-12 10:00:00,6.73,6.73,6.72,6.72,9225.0,6.4217,6.4217,6.4121,6.4121,9225.0
2017-09-12 10:05:00,6.69,6.69,6.69,6.69,3030.0,6.3835,6.3835,6.3835,6.3835,3030.0
2017-09-12 10:10:00,6.71,6.72,6.71,6.71,26865.0,6.4026,6.4121,6.4026,6.4026,26865.0
2017-09-12 10:15:00,6.69,6.73,6.69,6.73,12000.0,6.3835,6.4217,6.3835,6.4217,12000.0
2017-09-12 10:20:00,6.73,6.73,6.7,6.7,9420.0,6.4217,6.4217,6.393,6.393,9420.0
2017-09-12 10:25:00,6.71,6.71,6.71,6.71,1500.0,6.4026,6.4026,6.4026,6.4026,1500.0
2017-09-12 10:30:00,6.71,6.71,6.71,6.71,0.0,6.4026,6.4026,6.4026,6.4026,0.0
2017-09-12 10:35:00,6.71,6.71,6.71,6.71,0.0,6.4026,6.4026,6.4026,6.4026,0.0
2017-09-12 10:40:00,6.67,6.68,6.67,6.67,4500.0,6.3644,6.3739,6.3644,6.3644,4500.0
2017-09-12 10:45:00,6.66,6.66,6.65,6.65,16770.0,6.3549,6.3549,6.3453,6.3453,16770.0
2017-09-12 10:50:00,6.64,6.64,6.64,6.64,6000.0,6.3358,6.3358,6.3358,6.3358,6000.0
2017-09-12 10:55:00,6.65,6.65,6.64,6.64,7500.0,6.3453,6.3453,6.3358,6.3358,7500.0
2017-09-12 11:00:00,6.67,6.67,6.67,6.67,3000.0,6.3644,6.3644,6.3644,6.3644,3000.0
2017-09-12 11:05:00,6.68,6.69,6.68,6.69,14250.0,6.3739,6.3835,6.3739,6.3835,14250.0
2017-09-12 11:10:00,6.68,6.68,6.68,6.68,1500.0,6.3739,6.3739,6.3739,6.3739,1500.0
2017-09-12 11:15:00,6.68,6.68,6.68,6.68,0.0,6.3739,6.3739,6.3739,6.3739,0.0
2017-09-12 11:20:00,6.68,6.68,6.68,6.68,3000.0,6.3739,6.3739,6.3739,6.3739,3000.0
2017-09-12 11:25:00,6.7,6.71,6.7,6.71,12000.0,6.393,6.4026,6.393,6.4026,12000.0
2017-09-12 11:30:00,6.7,6.72,6.7,6.72,11865.0,6.393,6.4121,6.393,6.4121,11865.0
2017-09-12 11:35:00,6.7,6.7,6.7,6.7,4500.0,6.393,6.393,6.393,6.393,4500.0
2017-09-12 11:40:00,6.72,6.72,6.71,6.72,6000.0,6.4121,6.4121,6.4026,6.4121,6000.0
2017-09-12 11:45:00,6.72,6.72,6.72,6.72,1500.0,6.4121,6.4121,6.4121,6.4121,1500.0
2017-09-12 11:50:00,6.72,6.72,6.72,6.72,0.0,6.4121,6.4121,6.4121,6.4121,0.0
2017-09-12 11:55:00,6.7,6.7,6.69,6.69,7455.0,6.393,6.393,6.3835,6.3835,7455.0
2017-09-12 12:00:00,6.69,6.69,6.69,6.69,1500.0,6.3835,6.3835,6.3835,6.3835,1500.0
2017-09-12 12:05:00,6.68,6.68,6.68,6.68,5970.0,6.3739,6.3739,6.3739,6.3739,5970.0
2017-09-12 12:10:00,6.69,6.69,6.69,6.69,3000.0,6.3835,6.3835,6.3835,6.3835,3000.0
2017-09-12 12:15:00,6.69,6.69,6.69,6.69,0.0,6.3835,6.3835,6.3835,6.3835,0.0
2017-09-12 12:20:00,6.7,6.7,6.7,6.7,1500.0,6.393,6.393,6.393,6.393,1500.0
2017-09-12 12:25:00,6.72,6.72,6.72,6.72,1500.0,6.4121,6.4121,6.4121,6.4121,1500.0
2017-09-12 12:30:00,6.73,6.74,6.73,6.74,6000.0,6.4217,6.4312,6.4217,6.4312,6000.0
2017-09-12 12:35:00,6.74,6.74,6.74,6.74,0.0,6.4312,6.4312,6.4312,6.4312,0.0
2017-09-12 12:40:00,6.72,6.72,6.72,6.72,3000.0,6.4121,6.4121,6.4121,6.4121,3000.0
2017-09-12 12:45:00,6.72,6.74,6.72,6.74,7500.0,6.4121,6.4312,6.4121,6.4312,7500.0
2017-09-12 12:50:00,6.74,6.76,6.74,6.76,22665.0,6.4312,6.4503,6.4312,6.4503,22665.0
2017-09-12 12:55:00,6.76,6.76,6.76,6.76,43500.0,6.4503,6.4503,6.4503,6.4503,43500.0
2017-09-12 13:00:00,6.76,6.77,6.76,6.76,10500.0,6.4503,6.4598,6.4503,6.4503,10500.0
2017-09-12 13:05:00,6.77,6.78,6.77,6.77,12240.0,6.4598,6.4694,6.4598,6.4598,12240.0
2017-09-12 13:10:00,6.77,6.78,6.77,6.77,24000.0,6.4598,6.4694,6.4598,6.4598,24000.0
2017-09-12 13:15:00,6.76,6.77,6.76,6.76,22125.0,6.4503,6.4598,6.4503,6.4503,22125.0
2017-09-12 13:20:00,6.75,6.75,6.75,6.75,1500.0,6.4407,6.4407,6.4407,6.4407,1500.0
2017-09-12 13:25:00,6.75,6.76,6.75,6.76,11520.0,6.4407,6.4503,6.4407,6.4503,11520.0
2017-09-12 13:30:00,6.77,6.77,6.77,6.77,1500.0,6.4598,6.4598,6.4598,6.4598,1500.0
2017-09-12 13:35:00,6.77,6.78,6.77,6.78,9000.0,6.4598,6.4694,6.4598,6.4694,9000.0
2017-09-12 13:40:00,6.78,6.8,6.78,6.8,22500.0,6.4694,6.4884,6.4694,6.4884,22500.0
2017-09-12 13:45:00,6.8,6.8,6.79,6.79,13500.0,6.4884,6.4884,6.4789,6.4789,13500.0
2017-09-12 13:50:00,6.8,6.8,6.8,6.8,18615.0,6.4884,6.4884,6.4884,6.4884,18615.0
2017-09-12 13:55:00,6.81,6.81,6.78,6.78,15000.0,6.498,6.498,6.4694,6.4694,15000.0
2017-09-12 14:00:00,6.78,6.78,6.77,6.77,3000.0,6.4694,6.4694,6.4598,6.4598,3000.0
2017-09-12 14:05:00,6.78,6.78,6.78,6.78,1500.0,6.4694,6.4694,6.4694,6.4694,1500.0
2017-09-12 14:10:00,6.78,6.78,6.78,6.78,0.0,6.4694,6.4694,6.4694,6.4694,0.0
2017-09-12 14:15:00,6.78,6.79,6.78,6.79,4500.0,6.4694,6.4789,6.4694,6.4789,4500.0
2017-09-12 14:20:00,6.78,6.78,6.78,6.78,4500.0,6.4694,6.4694,6.4694,6.4694,4500.0
2017-09-12 14:25:00,6.78,6.78,6.78,6.78,0.0,6.4694,6.4694,6.4694,6.4694,0.0
2017-09-12 14:30:00,6.76,6.76,6.75,6.75,6000.0,6.4503,6.4503,6.4407,6.4407,6000.0
2017-09-12 14:35:00,6.74,6.74,6.72,6.72,18000.0,6.4312,6.4312,6.4121,6.4121,18000.0
2017-09-12 14:40:00,6.71,6.71,6.71,6.71,3000.0,6.4026,6.4026,6.4026,6.4026,3000.0
2017-09-12 14:45:00,6.73,6.73,6.73,6.73,1500.0,6.4217,6.4217,6.4217,6.4217,1500.0
2017-09-12 14:50:00,6.72,6.72,6.71,6.72,18270.0,6.4121,6.4121,6.4026,6.4121,18270.0
2017-09-12 14:55:00,6.72,6.72,6.72,6.72,0.0,6.4121,6.4121,6.4121,6.4121,0.0
2017-09-12 15:00:00,6.71,6.71,6.71,6.71,9810.0,6.4026,6.4026,6.4026,6.4026,9810.0
2017-09-12 15:05:00,6.72,6.73,6.72,6.73,4500.0,6.4121,6.4217,6.4121,6.4217,4500.0
2017-09-12 15:10:00,6.71,6.71,6.71,6.71,3000.0,6.4026,6.4026,6.4026,6.4026,3000.0
2017-09-12 15:15:00,6.71,6.71,6.71,6.71,9015.0,6.4026,6.4026,6.4026,6.4026,9015.0
2017-09-12 15:20:00,6.71,6.72,6.71,6.72,6300.0,6.4026,6.4121,6.4026,6.4121,6300.0
2017-09-12 15:25:00,6.73,6.73,6.73,6.73,1500.0,6.4217,6.4217,6.4217,6.4217,1500.0
2017-09-12 15:30:00,6.73,6.73,6.73,6.73,4500.0,6.4217,6.4217,6.4217,6.4217,4500.0
2017-09-12 15:35:00,6.74,6.74,6.73,6.73,12000.0,6.4312,6.4312,6.4217,6.4217,12000.0
2017-09-12 15:40:00,6.74,6.74,6.74,6.74,2640.0,6.4312,6.4312,6.4312,6.4312,2640.0
2017-09-12 15:45:00,6.75,6.75,6.74,6.75,16500.0,6.4407,6.4407,6.4312,6.4407,16500.0
2017-09-12 15:50:00,6.75,6.75,6.74,6.74,87000.0,6.4407,6.4407,6.4312,6.4312,87000.0
2017-09-12 15:55:00,6.74,6.75,6.74,6.75,20505.0,6.4312,6.4407,6.4312,6.4407,20505.0
2017-09-13 09:30:00,6.7,6.73,6.69,6.7,49470.0,6.393,6.4217,6.3835,6.393,49470.0
2017-09-13 09:35:00,6.68,6.7,6.66,6.7,18225.0,6.3739,6.393,6.3549,6.393,18225.0
2017-09-13 09:40:00,6.7,6.7,6.67,6.67,12000.0,6.393,6.393,6.3644,6.3644,12000.0
2017-09-13 09:45:00,6.66,6.66,6.64,6.64,28185.0,6.3549,6.3549,6.3358,6.3358,28185.0
2017-09-13 09:50:00,6.65,6.68,6.65,6.68,4500.0,6.3453,6.3739,6.3453,6.3739,4500.0
2017-09-13 09:55:00,6.7,6.73,6.7,6.73,21000.0,6.393,6.4217,6.393,6.4217,21000.0
2017-09-13 10:00:00,6.74,6.75,6.74,6.75,10500.0,6.4312,6.4407,6.4312,6.4407,10500.0
2017-09-13 10:05:00,6.75,6.75,6.75,6.75,15210.0,6.4407,6.4407,6.4407,6.4407,15210.0
2017-09-13 10:10:00,6.75,6.77,6.75,6.76,27000.0,6.4407,6.4598,6.4407,6.4503,27000.0
2017-09-13 10:15:00,6.74,6.75,6.74,6.75,10500.0,6.4312,6.4407,6.4312,6.4407,10500.0
2017-09-13 10:20:00,6.75,6.75,6.74,6.74,12000.0,6.4407,6.4407,6.4312,6.4312,12000.0
2017-09-13 10:25:00,6.74,6.74,6.74,6.74,6000.0,6.4312,6.4312,6.4312,6.4312,6000.0
2017-09-13 10:30:00,6.76,6.76,6.76,6.76,1500.0,6.4503,6.4503,6.4503,6.4503,1500.0
2017-09-13 10:35:00,6.76,6.76,6.76,6.76,0.0,6.4503,6.4503,6.4503,6.4503,0.0
2017-09-13 10:40:00,6.76,6.76,6.75,6.75,4500.0,6.4503,6.4503,6.4407,6.4407,4500.0
2017-09-13 10:45:00,6.76,6.76,6.75,6.75,10500.0,6.4503,6.4503,6.4407,6.4407,10500.0
2017-09-13 10:50:00,6.75,6.77,6.75,6.75,12750.0,6.4407,6.4598,6.4407,6.4407,12750.0
2017-09-13 10:55:00,6.74,6.76,6.74,6.76,18000.0,6.4312,6.4503,6.4312,6.4503,18000.0
2017-09-13 11:00:00,6.76,6.76,6.76,6.76,1500.0,6.4503,6.4503,6.4503,6.4503,1500.0
2017-09-13 11:05:00,6.76,6.76,6.76,6.76,0.0,6.4503,6.4503,6.4503,6.4503,0.0
2017-09-13 11:10:00,6.76,6.76,6.76,6.76,10500.0,6.4503,6.4503,6.4503,6.4503,10500.0
2017-09-13 11:15:00,6.76,6.76,6.76,6.76,1500.0,6.4503,6.4503,6.4503,6.4503,1500.0
2017-09-13 11:20:00,6.77,6.77,6.77,6.77,6000.0,6.4598,6.4598,6.4598,6.4598,6000.0
2017-09-13 11:25:00,6.75,6.75,6.75,6.75,3000.0,6.4407,6.4407,6.4407,6.4407,3000.0
2017-09-13 11:30:00,6.75,6.75,6.75,6.75,4500.0,6.4407,6.4407,6.4407,6.4407,4500.0
2017-09-13 11:35:00,6.73,6.73,6.72,6.72,3015.0,6.4217,6.4217,6.4121,6.4121,3015.0
2017-09-13 11:40:00,6.72,6.72,6.72,6.72,0.0,6.4121,6.4121,6.4121,6.4121,0.0
2017-09-13 11:45:00,6.72,6.72,6.72,6.72,1500.0,6.4121,6.4121,6.4121,6.4121,1500.0
2017-09-13 11:50:00,6.73,6.75,6.73,6.75,4500.0,6.4217,6.4407,6.4217,6.4407,4500.0
2017-09-13 11:55:00,6.74,6.74,6.74,6.74,20025.0,6.4312,6.4312,6.4312,6.4312,20025.0
2017-09-13 12:00:00,6.73,6.76,6.73,6.76,6945.0,6.4217,6.4503,6.4217,6.4503,6945.0
2017-09-13 12:05:00,6.76,6.76,6.76,6.76,0.0,6.4503,6.4503,6.4503,6.4503,0.0
2017-09-13 12:10:00,6.77,6.77,6.77,6.77,3000.0,6.4598,6.4598,6.4598,6.4598,3000.0
2017-09-13 12:15:00,6.77,6.78,6.77,6.78,4500.0,6.4598,6.4694,6.4598,6.4694,4500.0
2017-09-13 12:20:00,6.79,6.8,6.79,6.8,15000.0,6.4789,6.4884,6.4789,6.4884,15000.0
2017-09-13 12:25:00,6.81,6.81,6.81,6.81,1500.0,6.498,6.498,6.498,6.498,1500.0
2017-09-13 12:30:00,6.8,6.82,6.8,6.82,12000.0,6.4884,6.5075,6.4884,6.5075,12000.0
2017-09-13 12:35:00,6.81,6.81,6.81,6.81,6000.0,6.498,6.498,6.498,6.498,6000.0
2017-09-13 12:40:00,6.81,6.81,6.81,6.81,1500.0,6.498,6.498,6.498,6.498,1500.0
2017-09-13 12:45:00,6.82,6.82,6.82,6.82,1500.0,6.5075,6.5075,6.5075,6.5075,1500.0
2017-09-13 12:50:00,6.82,6.82,6.81,6.81,10500.0,6.5075,6.5075,6.498,6.498,10500.0
2017-09-13 12:55:00,6.81,6.81,6.8,6.8,4500.0,6.498,6.498,6.4884,6.4884,4500.0
2017-09-13 13:00:00,6.79,6.79,6.78,6.79,11295.0,6.4789,6.4789,6.4694,6.4789,11295.0
2017-09-13 13:05:00,6.79,6.79,6.79,6.79,1500.0,6.4789,6.4789,6.4789,6.4789,1500.0
2017-09-13 13:10:00,6.81,6.81,6.8,6.8,4605.0,6.498,6.498,6.4884,6.4884,4605.0
2017-09-13 13:15:00,6.82,6.82,6.82,6.82,1500.0,6.5075,6.5075,6.5075,6.5075,1500.0
2017-09-13 13:20:00,6.81,6.82,6.81,6.81,31500.0,6.498,6.5075,6.498,6.498,31500.0
2017-09-13 13:25:00,6.8,6.81,6.8,6.81,43425.0,6.4884,6.498,6.4884,6.498,43425.0
2017-09-13 13:30:00,6.8,6.8,6.8,6.8,7050.0,6.4884,6.4884,6.4884,6.4884,7050.0
2017-09-13 13:35:00,6.8,6.8,6.8,6.8,3750.0,6.4884,6.4884,6.4884,6.4884,3750.0
2017-09-13 13:40:00,6.8,6.8,6.8,6.8,3000.0,6.4884,6.4884,6.4884,6.4884,3000.0
2017-09-13 13:45:00,6.8,6.8,6.8,6.8,0.0,6.4884,6.4884,6.4884,6.4884,0.0
2017-09-13 13:50:00,6.81,6.81,6.81,6.81,1500.0,6.498,6.498,6.498,6.498,1500.0
2017-09-13 13:55:00,6.81,6.81,6.81,6.81,1500.0,6.498,6.498,6.498,6.498,1500.0
2017-09-13 14:00:00,6.81,6.81,6.81,6.81,3000.0,6.498,6.498,6.498,6.498,3000.0
2017-09-13 14:05:00,6.82,6.82,6.82,6.82,5040.0,6.5075,6.5075,6.5075,6.5075,5040.0
2017-09-13 14:10:00,6.82,6.82,6.82,6.82,0.0,6.5075,6.5075,6.5075,6.5075,0.0
2017-09-13 14:15:00,6.83,6.84,6.83,6.83,52320.0,6.5171,6.5266,6.5171,6.5171,52320.0
2017-09-13 14:20:00,6.83,6.84,6.83,6.84,3000.0,6.5171,6.5266,6.5171,6.5266,3000.0
2017-09-13 14:25:00,6.84,6.84,6.84,6.84,4485.0,6.5266,6.5266,6.5266,6.5266,4485.0
2017-09-13 14:30:00,6.84,6.84,6.84,6.84,1500.0,6.5266,6.5266,6.5266,6.5266,1500.0
2017-09-13 14:35:00,6.83,6.83,6.83,6.83,3000.0,6.5171,6.5171,6.5171,6.5171,3000.0
2017-09-13 14:40:00,6.84,6.84,6.84,6.84,3000.0,6.5266,6.5266,6.5266,6.5266,3000.0
2017-09-13 14:45:00,6.82,6.82,6.82,6.82,3000.0,6.5075,6.5075,6.5075,6.5075,3000.0
2017-09-13 14:50:00,6.82,6.82,6.82,6.82,0.0,6.5075,6.5075,6.5075,6.5075,0.0
2017-09-13 14:55:00,6.82,6.82,6.82,6.82,0.0,6.5075,6.5075,6.5075,6.5075,0.0
2017-09-13 15:00:00,6.82,6.82,6.82,6.82,4500.0,6.5075,6.5075,6.5075,6.5075,4500.0
2017-09-13 15:05:00,6.81,6.81,6.81,6.81,3000.0,6.498,6.498,6.498,6.498,3000.0
2017-09-13 15:10:00,6.81,6.81,6.8,6.8,3000.0,6.498,6.498,6.4884,6.4884,3000.0
2017-09-13 15:15:00,6.8,6.8,6.8,6.8,1500.0,6.4884,6.4884,6.4884,6.4884,1500.0
2017-09-13 15:20:00,6.81,6.81,6.8,6.8,7500.0,6.498,6.498,6.4884,6.4884,7500.0
2017-09-13 15:25:00,6.8,6.8,6.8,6.8,3000.0,6.4884,6.4884,6.4884,6.4884,3000.0
2017-09-13 15:30:00,6.79,6.79,6.79,6.79,1500.0,6.4789,6.4789,6.4789,6.4789,1500.0
2017-09-13 15:35:00,6.79,6.79,6.79,6.79,48000.0,6.4789,6.4789,6.4789,6.4789,48000.0
2017-09-13 15:40:00,6.79,6.79,6.79,6.79,0.0,6.4789,6.4789,6.4789,6.4789,0.0
2017-09-13 15:45:00,6.76,6.76,6.76,6.76,4500.0,6.4503,6.4503,6.4503,6.4503,4500.0
2017-09-13 15:50:00,6.76,6.78,6.76,6.78,10500.0,6.4503,6.4694,6.4503,6.4694,10500.0
2017-09-13 15:55:00,6.78,6.79,6.78,6.79,12675.0,6.4694,6.4789,6.4694,6.4789,12675.0
2017-09-14 09:30:00,6.69,6.75,6.69,6.75,125055.0,6.3835,6.4407,6.3835,6.4407,125055.0
2017-09-14 09:35:00,6.75,6.75,6.75,6.75,0.0,6.4407,6.4407,6.4407,6.4407,0.0
2017-09-14 09:40:00,6.73,6.74,6.73,6.74,43515.0,6.4217,6.4312,6.4217,6.4312,43515.0
2017-09-14 09:45:00,6.8,6.8,6.79,6.79,3600.0,6.4884,6.4884,6.4789,6.4789,3600.0
2017-09-14 09:50:00,6.78,6.81,6.78,6.81,41580.0,6.4694,6.498,6.4694,6.498,41580.0
2017-09-14 09:55:00,6.82,6.82,6.82,6.82,10500.0,6.5075,6.5075,6.5075,6.5075,10500.0
2017-09-14 10:00:00,6.82,6.82,6.81,6.81,3000.0,6.5075,6.5075,6.498,6.498,3000.0
2017-09-14 10:05:00,6.82,6.82,6.81,6.81,7500.0,6.5075,6.5075,6.498,6.498,7500.0
2017-09-14 10:10:00,6.82,6.84,6.82,6.84,4500.0,6.5075,6.5266,6.5075,6.5266,4500.0
2017-09-14 10:15:00,6.84,6.84,6.84,6.84,6000.0,6.5266,6.5266,6.5266,6.5266,6000.0
2017-09-14 10:20:00,6.86,6.86,6.85,6.85,10500.0,6.5457,6.5457,6.5362,6.5362,10500.0
2017-09-14 10:25:00,6.87,6.88,6.87,6.88,21900.0,6.5552,6.5648,6.5552,6.5648,21900.0
2017-09-14 10:30:00,6.89,6.9,6.89,6.9,3000.0,6.5743,6.5839,6.5743,6.5839,3000.0
2017-09-14 10:35:00,6.9,6.91,6.9,6.91,10500.0,6.5839,6.5934,6.5839,6.5934,10500.0
2017-09-14 10:40:00,6.89,6.9,6.89,6.9,6090.0,6.5743,6.5839,6.5743,6.5839,6090.0
2017-09-14 10:45:00,6.92,6.92,6.92,6.92,16500.0,6.6029,6.6029,6.6029,6.6029,16500.0
2017-09-14 10:50:00,6.92,6.92,6.92,6.92,0.0,6.6029,6.6029,6.6029,6.6029,0.0
2017-09-14 10:55:00,6.92,6.93,6.92,6.93,18585.0,6.6029,6.6125,6.6029,6.6125,18585.0
2017-09-14 11:00:00,6.94,6.94,6.93,6.94,22800.0,6.622,6.622,6.6125,6.622,22800.0
2017-09-14 11:05:00,6.95,6.95,6.95,6.95,28500.0,6.6316,6.6316,6.6316,6.6316,28500.0
2017-09-14 11:10:00,6.95,6.97,6.95,6.97,106530.0,6.6316,6.6507,6.6316,6.6507,106530.0
2017-09-14 11:15:00,6.97,6.99,6.97,6.97,12000.0,6.6507,6.6697,6.6507,6.6507,12000.0
2017-09-14 11:20:00,6.97,6.97,6.97,6.97,0.0,6.6507,6.6507,6.6507,6.6507,0.0
2017-09-14 11:25:00,6.97,6.97,6.97,6.97,0.0,6.6507,6.6507,6.6507,6.6507,0.0
2017-09-14 11:30:00,6.97,6.97,6.97,6.97,0.0,6.6507,6.6507,6.6507,6.6507,0.0
2017-09-14 11:35:00,6.97,6.97,6.97,6.97,3000.0,6.6507,6.6507,6.6507,6.6507,3000.0
2017-09-14 11:40:00,6.97,6.97,6.97,6.97,1500.0,6.6507,6.6507,6.6507,6.6507,1500.0
2017-09-14 11:45:00,6.97,6.97,6.97,6.97,0.0,6.6507,6.6507,6.6507,6.6507,0.0
2017-09-14 11:50:00,6.94,6.94,6.94,6.94,1500.0,6.622,6.622,6.622,6.622,1500.0
2017-09-14 11:55:00,6.93,6.93,6.93,6.93,1500.0,6.6125,6.6125,6.6125,6.6125,1500.0
2017-09-14 12:00:00,6.93,6.93,6.93,6.93,3000.0,6.6125,6.6125,6.6125,6.6125,3000.0
2017-09-14 12:05:00,6.93,6.93,6.93,6.93,0.0,6.6125,6.6125,6.6125,6.6125,0.0
2017-09-14 12:10:00,6.93,6.93,6.93,6.93,0.0,6.6125,6.6125,6.6125,6.6125,0.0
2017-09-14 12:15:00,6.93,6.93,6.93,6.93,6150.0,6.6125,6.6125,6.6125,6.6125,6150.0
2017-09-14 12:20:00,6.93,6.93,6.93,6.93,0.0,6.6125,6.6125,6.6125,6.6125,0.0
2017-09-14 12:25:00,6.93,6.93,6.93,6.93,9000.0,6.6125,6.6125,6.6125,6.6125,9000.0
2017-09-14 12:30:00,6.94,6.94,6.94,6.94,3000.0,6.622,6.622,6.622,6.622,3000.0
2017-09-14 12:35:00,6.95,6.95,6.95,6.95,1500.0,6.6316,6.6316,6.6316,6.6316,1500.0
2017-09-14 12:40:00,6.98,6.99,6.98,6.99,9000.0,6.6602,6.6697,6.6602,6.6697,9000.0
2017-09-14 12:45:00,6.99,6.99,6.98,6.98,13500.0,6.6697,6.6697,6.6602,6.6602,13500.0
2017-09-14 12:50:00,6.99,6.99,6.99,6.99,4500.0,6.6697,6.6697,6.6697,6.6697,4500.0
2017-09-14 12:55:00,6.98,6.98,6.98,6.98,4500.0,6.6602,6.6602,6.6602,6.6602,4500.0
2017-09-14 13:00:00,6.97,6.97,6.97,6.97,5400.0,6.6507,6.6507,6.6507,6.6507,5400.0
2017-09-14 13:05:00,6.97,6.97,6.97,6.97,5250.0,6.6507,6.6507,6.6507,6.6507,5250.0
2017-09-14 13:10:00,6.96,6.96,6.96,6.96,1500.0,6.6411,6.6411,6.6411,6.6411,1500.0
2017-09-14 13:15:00,6.96,6.96,6.96,6.96,0.0,6.6411,6.6411,6.6411,6.6411,0.0
2017-09-14 13:20:00,6.97,6.97,6.96,6.96,4500.0,6.6507,6.6507,6.6411,6.6411,4500.0
2017-09-14 13:25:00,6.97,6.97,6.97,6.97,1500.0,6.6507,6.6507,6.6507,6.6507,1500.0
2017-09-14 13:30:00,6.97,6.97,6.97,6.97,0.0,6.6507,6.6507,6.6507,6.6507,0.0
2017-09-14 13:35:00,6.97,6.97,6.97,6.97,1500.0,6.6507,6.6507,6.6507,6.6507,1500.0
2017-09-14 13:40:00,6.98,6.98,6.98,6.98,3000.0,6.6602,6.6602,6.6602,6.6602,3000.0
2017-09-14 13:45:00,6.98,6.98,6.98,6.98,3000.0,6.6602,6.6602,6.6602,6.6602,3000.0
2017-09-14 13:50:00,6.98,6.98,6.98,6.98,3000.0,6.6602,6.6602,6.6602,6.6602,3000.0
2017-09-14 13:55:00,6.98,6.98,6.97,6.97,7500.0,6.6602,6.6602,6.6507,6.6507,7500.0
2017-09-14 14:00:00,6.97,6.97,6.97,6.97,6750.0,6.6507,6.6507,6.6507,6.6507,6750.0
2017-09-14 14:05:00,6.98,6.98,6.97,6.97,6000.0,6.6602,6.6602,6.6507,6.6507,6000.0
2017-09-14 14:10:00,6.98,6.98,6.98,6.98,3000.0,6.6602,6.6602,6.6602,6.6602,3000.0
2017-09-14 14:15:00,6.97,6.97,6.97,6.97,3000.0,6.6507,6.6507,6.6507,6.6507,3000.0
2017-09-14 14:20:00,6.98,6.99,6.98,6.98,9000.0,6.6602,6.6697,6.6602,6.6602,9000.0
2017-09-14 14:25:00,6.97,6.97,6.97,6.97,33000.0,6.6507,6.6507,6.6507,6.6507,33000.0
2017-09-14 14:30:00,6.96,6.97,6.96,6.96,4500.0,6.6411,6.6507,6.6411,6.6411,4500.0
2017-09-14 14:35:00,6.96,6.96,6.96,6.96,19500.0,6.6411,6.6411,6.6411,6.6411,19500.0
2017-09-14 14:40:00,6.96,6.96,6.96,6.96,9000.0,6.6411,6.6411,6.6411,6.6411,9000.0
2017-09-14 14:45:00,6.96,6.96,6.96,6.96,0.0,6.6411,6.6411,6.6411,6.6411,0.0
2017-09-14 14:50:00,6.97,6.97,6.97,6.97,1500.0,6.6507,6.6507,6.6507,6.6507,1500.0
2017-09-14 14:55:00,6.97,6.97,6.97,6.97,1500.0,6.6507,6.6507,6.6507,6.6507,1500.0
2017-09-14 15:00:00,6.96,6.96,6.96,6.96,10380.0,6.6411,6.6411,6.6411,6.6411,10380.0
2017-09-14 15:05:00,6.96,6.96,6.96,6.96,3000.0,6.6411,6.6411,6.6411,6.6411,3000.0
2017-09-14 15:10:00,6.95,6.95,6.95,6.95,4500.0,6.6316,6.6316,6.6316,6.6316,4500.0
2017-09-14 15:15:00,6.94,6.94,6.94,6.94,1500.0,6.622,6.622,6.622,6.622,1500.0
2017-09-14 15:20:00,6.93,6.93,6.93,6.93,6000.0,6.6125,6.6125,6.6125,6.6125,6000.0
2017-09-14 15:25:00,6.93,6.93,6.91,6.91,16500.0,6.6125,6.6125,6.5934,6.5934,16500.0
2017-09-14 15:30:00,6.91,6.91,6.91,6.91,6000.0,6.5934,6.5934,6.5934,6.5934,6000.0
2017-09-14 15:35:00,6.91,6.91,6.91,6.91,3000.0,6.5934,6.5934,6.5934,6.5934,3000.0
2017-09-14 15:40:00,6.91,6.91,6.88,6.88,15000.0,6.5934,6.5934,6.5648,6.5648,15000.0
2017-09-14 15:45:00,6.88,6.89,6.88,6.89,10500.0,6.5648,6.5743,6.5648,6.5743,10500.0
2017-09-14 15:50:00,6.89,6.9,6.88,6.88,19500.0,6.5743,6.5839,6.5648,6.5648,19500.0
2017-09-14 15:55:00,6.88,6.88,6.87,6.87,52995.0,6.5648,6.5648,6.5552,6.5552,52995.0
2017-09-15 09:30:00,6.93,7.01,6.92,7.01,82335.0,6.6125,6.6888,6.6029,6.6888,82335.0
2017-09-15 09:35:00,6.99,7.03,6.98,7.03,16170.0,6.6697,6.7079,6.6602,6.7079,16170.0
2017-09-15 09:40:00,7.03,7.07,7.03,7.07,65100.0,6.7079,6.7461,6.7079,6.7461,65100.0
2017-09-15 09:45:00,7.07,7.09,7.07,7.08,42720.0,6.7461,6.7652,6.7461,6.7556,42720.0
2017-09-15 09:50:00,7.07,7.09,7.06,7.08,23760.0,6.7461,6.7652,6.7365,6.7556,23760.0
2017-09-15 09:55:00,7.07,7.07,7.07,7.07,3000.0,6.7461,6.7461,6.7461,6.7461,3000.0
2017-09-15 10:00:00,7.06,7.11,7.05,7.11,22425.0,6.7365,6.7842,6.727,6.7842,22425.0
2017-09-15 10:05:00,7.11,7.12,7.09,7.1,12060.0,6.7842,6.7938,6.7652,6.7747,12060.0
2017-09-15 10:10:00,7.09,7.09,7.09,7.09,1500.0,6.7652,6.7652,6.7652,6.7652,1500.0
2017-09-15 10:15:00,7.09,7.11,7.09,7.1,20745.0,6.7652,6.7842,6.7652,6.7747,20745.0
2017-09-15 10:20:00,7.09,7.11,7.09,7.11,37050.0,6.7652,6.7842,6.7652,6.7842,37050.0
2017-09-15 10:25:00,7.12,7.12,7.12,7.12,3000.0,6.7938,6.7938,6.7938,6.7938,3000.0
2017-09-15 10:30:00,7.11,7.13,7.11,7.12,12000.0,6.7842,6.8033,6.7842,6.7938,12000.0
2017-09-15 10:35:00,7.12,7.14,7.12,7.14,13320.0,6.7938,6.8129,6.7938,6.8129,13320.0
2017-09-15 10:40:00,7.14,7.15,7.14,7.15,3000.0,6.8129,6.8224,6.8129,6.8224,3000.0
2017-09-15 10:45:00,7.18,7.18,7.17,7.18,6000.0,6.851,6.851,6.8415,6.851,6000.0
2017-09-15 10:50:00,7.19,7.23,7.19,7.23,31350.0,6.8606,6.8987,6.8606,6.8987,31350.0
2017-09-15 10:55:00,7.22,7.23,7.21,7.22,15840.0,6.8892,6.8987,6.8797,6.8892,15840.0
2017-09-15 11:00:00,7.22,7.23,7.22,7.23,12000.0,6.8892,6.8987,6.8892,6.8987,12000.0
2017-09-15 11:05:00,7.22,7.22,7.22,7.22,1680.0,6.8892,6.8892,6.8892,6.8892,1680.0
2017-09-15 11:10:00,7.22,7.23,7.22,7.23,7500.0,6.8892,6.8987,6.8892,6.8987,7500.0
2017-09-15 11:15:00,7.22,7.22,7.21,7.21,6000.0,6.8892,6.8892,6.8797,6.8797,6000.0
2017-09-15 11:20:00,7.21,7.21,7.21,7.21,9000.0,6.8797,6.8797,6.8797,6.8797,9000.0
2017-09-15 11:25:00,7.21,7.22,7.21,7.22,7500.0,6.8797,6.8892,6.8797,6.8892,7500.0
2017-09-15 11:30:00,7.23,7.24,7.23,7.23,28200.0,6.8987,6.9083,6.8987,6.8987,28200.0
2017-09-15 11:35:00,7.22,7.23,7.21,7.21,4500.0,6.8892,6.8987,6.8797,6.8797,4500.0
2017-09-15 11:40:00,7.2,7.2,7.2,7.2,9000.0,6.8701,6.8701,6.8701,6.8701,9000.0
2017-09-15 11:45:00,7.2,7.2,7.2,7.2,1500.0,6.8701,6.8701,6.8701,6.8701,1500.0
2017-09-15 11:50:00,7.21,7.21,7.21,7.21,3000.0,6.8797,6.8797,6.8797,6.8797,3000.0
2017-09-15 11:55:00,7.21,7.21,7.21,7.21,4500.0,6.8797,6.8797,6.8797,6.8797,4500.0
2017-09-15 12:00:00,7.22,7.22,7.22,7.22,3750.0,6.8892,6.8892,6.8892,6.8892,3750.0
2017-09-15 12:05:00,7.22,7.22,7.22,7.22,0.0,6.8892,6.8892,6.8892,6.8892,0.0
2017-09-15 12:10:00,7.22,7.22,7.22,7.22,1500.0,6.8892,6.8892,6.8892,6.8892,1500.0
2017-09-15 12:15:00,7.22,7.22,7.22,7.22,0.0,6.8892,6.8892,6.8892,6.8892,0.0
2017-09-15 12:20:00,7.22,7.22,7.22,7.22,0.0,6.8892,6.8892,6.8892,6.8892,0.0
2017-09-15 12:25:00,7.23,7.24,7.23,7.24,25500.0,6.8987,6.9083,6.8987,6.9083,25500.0
2017-09-15 12:30:00,7.24,7.25,7.24,7.25,7500.0,6.9083,6.9178,6.9083,6.9178,7500.0
2017-09-15 12:35:00,7.23,7.23,7.23,7.23,7500.0,6.8987,6.8987,6.8987,6.8987,7500.0
2017-09-15 12:40:00,7.22,7.23,7.22,7.22,10500.0,6.8892,6.8987,6.8892,6.8892,10500.0
2017-09-15 12:45:00,7.22,7.22,7.22,7.22,0.0,6.8892,6.8892,6.8892,6.8892,0.0
2017-09-15 12:50:00,7.22,7.22,7.22,7.22,18840.0,6.8892,6.8892,6.8892,6.8892,18840.0
2017-09-15 12:55:00,7.22,7.22,7.22,7.22,0.0,6.8892,6.8892,6.8892,6.8892,0.0
2017-09-15 13:00:00,7.21,7.21,7.21,7.21,3000.0,6.8797,6.8797,6.8797,6.8797,3000.0
2017-09-15 13:05:00,7.21,7.21,7.21,7.21,3000.0,6.8797,6.8797,6.8797,6.8797,3000.0
2017-09-15 13:10:00,7.21,7.21,7.21,7.21,0.0,6.8797,6.8797,6.8797,6.8797,0.0
2017-09-15 13:15:00,7.21,7.22,7.21,7.22,9000.0,6.8797,6.8892,6.8797,6.8892,9000.0
2017-09-15 13:20:00,7.22,7.22,7.22,7.22,1500.0,6.8892,6.8892,6.8892,6.8892,1500.0
2017-09-15 13:25:00,7.22,7.22,7.22,7.22,3000.0,6.8892,6.8892,6.8892,6.8892,3000.0
2017-09-15 13:30:00,7.22,7.22,7.22,7.22,4500.0,6.8892,6.8892,6.8892,6.8892,4500.0
2017-09-15 13:35:00,7.22,7.22,7.22,7.22,16560.0,6.8892,6.8892,6.8892,6.8892,16560.0
2017-09-15 13:40:00,7.2,7.2,7.2,7.2,1500.0,6.8701,6.8701,6.8701,6.8701,1500.0
2017-09-15 13:45:00,7.2,7.2,7.2,7.2,0.0,6.8701,6.8701,6.8701,6.8701,0.0
2017-09-15 13:50:00,7.22,7.22,7.22,7.22,4500.0,6.8892,6.8892,6.8892,6.8892,4500.0
2017-09-15 13:55:00,7.22,7.22,7.22,7.22,1500.0,6.8892,6.8892,6.8892,6.8892,1500.0
2017-09-15 14:00:00,7.23,7.23,7.23,7.23,3000.0,6.8987,6.8987,6.8987,6.8987,3000.0
2017-09-15 14:05:00,7.22,7.23,7.22,7.23,10500.0,6.8892,6.8987,6.8892,6.8987,10500.0
2017-09-15 14:10:00,7.23,7.23,7.23,7.23,1500.0,6.8987,6.8987,6.8987,6.8987,1500.0
2017-09-15 14:15:00,7.23,7.24,7.23,7.24,4500.0,6.8987,6.9083,6.8987,6.9083,4500.0
2017-09-15 14:20:00,7.23,7.23,7.23,7.23,1500.0,6.8987,6.8987,6.8987,6.8987,1500.0
2017-09-15 14:25:00,7.24,7.24,7.24,7.24,9000.0,6.9083,6.9083,6.9083,6.9083,9000.0
2017-09-15 14:30:00,7.25,7.25,7.24,7.24,7500.0,6.9178,6.9178,6.9083,6.9083,7500.0
2017-09-15 14:35:00,7.24,7.24,7.24,7.24,0.0,6.9083,6.9083,6.9083,6.9083,0.0
2017-09-15 14:40:00,7.24,7.24,7.24,7.24,0.0,6.9083,6.9083,6.9083,6.9083,0.0
2017-09-15 14:45:00,7.25,7.25,7.24,7.25,6000.0,6.9178,6.9178,6.9083,6.9178,6000.0
2017-09-15 14:50:00,7.25,7.25,7.25,7.25,1500.0,6.9178,6.9178,6.9178,6.9178,1500.0
2017-09-15 14:55:00,7.25,7.25,7.24,7.24,3000.0,6.9178,6.9178,6.9083,6.9083,3000.0
2017-09-15 15:00:00,7.24,7.24,7.24,7.24,1500.0,6.9083,6.9083,6.9083,6.9083,1500.0
2017-09-15 15:05:00,7.24,7.24,7.24,7.24,0.0,6.9083,6.9083,6.9083,6.9083,0.0
2017-09-15 15:10:00,7.24,7.24,7.24,7.24,6000.0,6.9083,6.9083,6.9083,6.9083,6000.0
2017-09-15 15:15:00,7.24,7.25,7.24,7.25,3000.0,6.9083,6.9178,6.9083,6.9178,3000.0
2017-09-15 15:20:00,7.24,7.25,7.24,7.25,12000.0,6.9083,6.9178,6.9083,6.9178,12000.0
2017-09-15 15:25:00,7.24,7.24,7.23,7.23,13500.0,6.9083,6.9083,6.8987,6.8987,13500.0
2017-09-15 15:30:00,7.23,7.23,7.22,7.22,6000.0,6.8987,6.8987,6.8892,6.8892,6000.0
2017-09-15 15:35:00,7.23,7.23,7.22,7.22,6000.0,6.8987,6.8987,6.8892,6.8892,6000.0
2017-09-15 15:40:00,7.22,7.22,7.22,7.22,27000.0,6.8892,6.8892,6.8892,6.8892,27000.0
2017-09-15 15:45:00,7.22,7.22,7.22,7.22,34500.0,6.8892,6.8892,6.8892,6.8892,34500.0
2017-09-15 15:50:00,7.23,7.24,7.22,7.24,64500.0,6.8987,6.9083,6.8892,6.9083,64500.0
2017-09-15 15:55:00,7.24,7.24,7.22,7.23,72675.0,6.9083,6.9083,6.8892,6.8987,72675.0
2017-09-18 09:30:00,7.36,7.5,7.36,7.48,274230.0,7.0228,7.1564,7.0228,7.1373,274230.0
2017-09-18 09:35:00,7.48,7.48,7.4,7.4,54000.0,7.1373,7.1373,7.061,7.061,54000.0
2017-09-18 09:40:00,7.41,7.45,7.4,7.45,29250.0,7.0705,7.1087,7.061,7.1087,29250.0
2017-09-18 09:45:00,7.44,7.45,7.43,7.45,40350.0,7.0991,7.1087,7.0896,7.1087,40350.0
2017-09-18 09:50:00,7.47,7.48,7.47,7.48,15000.0,7.1277,7.1373,7.1277,7.1373,15000.0
2017-09-18 09:55:00,7.48,7.48,7.45,7.45,19500.0,7.1373,7.1373,7.1087,7.1087,19500.0
2017-09-18 10:00:00,7.45,7.45,7.45,7.45,45000.0,7.1087,7.1087,7.1087,7.1087,45000.0
2017-09-18 10:05:00,7.46,7.49,7.46,7.48,81735.0,7.1182,7.1468,7.1182,7.1373,81735.0
2017-09-18 10:10:00,7.47,7.49,7.47,7.48,16500.0,7.1277,7.1468,7.1277,7.1373,16500.0
2017-09-18 10:15:00,7.48,7.5,7.48,7.49,85665.0,7.1373,7.1564,7.1373,7.1468,85665.0
2017-09-18 10:20:00,7.5,7.51,7.5,7.51,34500.0,7.1564,7.1659,7.1564,7.1659,34500.0
2017-09-18 10:25:00,7.51,7.51,7.51,7.51,44580.0,7.1659,7.1659,7.1659,7.1659,44580.0
2017-09-18 10:30:00,7.5,7.5,7.5,7.5,2250.0,7.1564,7.1564,7.1564,7.1564,2250.0
2017-09-18 10:35:00,7.5,7.51,7.5,7.51,6000.0,7.1564,7.1659,7.1564,7.1659,6000.0
2017-09-18 10:40:00,7.51,7.51,7.51,7.51,0.0,7.1659,7.1659,7.1659,7.1659,0.0
2017-09-18 10:45:00,7.51,7.51,7.48,7.48,130380.0,7.1659,7.1659,7.1373,7.1373,130380.0
2017-09-18 10:50:00,7.48,7.5,7.48,7.5,12000.0,7.1373,7.1564,7.1373,7.1564,12000.0
2017-09-18 10:55:00,7.51,7.51,7.51,7.51,1500.0,7.1659,7.1659,7.1659,7.1659,1500.0
2017-09-18 11:00:00,7.52,7.53,7.52,7.53,54150.0,7.1755,7.185,7.1755,7.185,54150.0
2017-09-18 11:05:00,7.53,7.55,7.53,7.54,37305.0,7.185,7.2041,7.185,7.1945,37305.0
2017-09-18 11:10:00,7.55,7.57,7.55,7.57,58125.0,7.2041,7.2232,7.2041,7.2232,58125.0
2017-09-18 11:15:00,7.56,7.57,7.56,7.57,10500.0,7.2136,7.2232,7.2136,7.2232,10500.0
2017-09-18 11:20:00,7.56,7.57,7.56,7.57,9000.0,7.2136,7.2232,7.2136,7.2232,9000.0
2017-09-18 11:25:00,7.58,7.59,7.57,7.57,7500.0,7.2327,7.2422,7.2232,7.2232,7500.0
2017-09-18 11:30:00,7.57,7.58,7.57,7.57,16500.0,7.2232,7.2327,7.2232,7.2232,16500.0
2017-09-18 11:35:00,7.57,7.57,7.57,7.57,0.0,7.2232,7.2232,7.2232,7.2232,0.0
2017-09-18 11:40:00,7.57,7.57,7.56,7.56,3000.0,7.2232,7.2232,7.2136,7.2136,3000.0
2017-09-18 11:45:00,7.57,7.57,7.57,7.57,6000.0,7.2232,7.2232,7.2232,7.2232,6000.0
2017-09-18 11:50:00,7.59,7.59,7.59,7.59,13785.0,7.2422,7.2422,7.2422,7.2422,13785.0
2017-09-18 11:55:00,7.59,7.59,7.59,7.59,3000.0,7.2422,7.2422,7.2422,7.2422,3000.0
2017-09-18 12:00:00,7.59,7.61,7.59,7.61,22230.0,7.2422,7.2613,7.2422,7.2613,22230.0
2017-09-18 12:05:00,7.63,7.63,7.62,7.62,9000.0,7.2804,7.2804,7.2709,7.2709,9000.0
2017-09-18 12:10:00,7.63,7.63,7.63,7.63,5175.0,7.2804,7.2804,7.2804,7.2804,5175.0
2017-09-18 12:15:00,7.62,7.62,7.62,7.62,1500.0,7.2709,7.2709,7.2709,7.2709,1500.0
2017-09-18 12:20:00,7.61,7.61,7.61,7.61,9000.0,7.2613,7.2613,7.2613,7.2613,9000.0
2017-09-18 12:25:00,7.61,7.61,7.61,7.61,1500.0,7.2613,7.2613,7.2613,7.2613,1500.0
2017-09-18 12:30:00,7.62,7.62,7.61,7.62,9000.0,7.2709,7.2709,7.2613,7.2709,9000.0
2017-09-18 12:35:00,7.62,7.63,7.62,7.63,14430.0,7.2709,7.2804,7.2709,7.2804,14430.0
2017-09-18 12:40:00,7.62,7.62,7.62,7.62,1500.0,7.2709,7.2709,7.2709,7.2709,1500.0
2017-09-18 12:45:00,7.61,7.61,7.59,7.59,13785.0,7.2613,7.2613,7.2422,7.2422,13785.0
2017-09-18 12:50:00,7.6,7.6,7.6,7.6,1500.0,7.2518,7.2518,7.2518,7.2518,1500.0
2017-09-18 12:55:00,7.6,7.6,7.6,7.6,0.0,7.2518,7.2518,7.2518,7.2518,0.0
2017-09-18 13:00:00,7.61,7.61,7.61,7.61,14025.0,7.2613,7.2613,7.2613,7.2613,14025.0
2017-09-18 13:05:00,7.6,7.6,7.6,7.6,18000.0,7.2518,7.2518,7.2518,7.2518,18000.0
2017-09-18 13:10:00,7.6,7.6,7.6,7.6,9000.0,7.2518,7.2518,7.2518,7.2518,9000.0
2017-09-18 13:15:00,7.61,7.61,7.61,7.61,1500.0,7.2613,7.2613,7.2613,7.2613,1500.0
2017-09-18 13:20:00,7.61,7.61,7.61,7.61,0.0,7.2613,7.2613,7.2613,7.2613,0.0
2017-09-18 13:25:00,7.6,7.6,7.6,7.6,6000.0,7.2518,7.2518,7.2518,7.2518,6000.0
2017-09-18 13:30:00,7.6,7.61,7.6,7.61,17250.0,7.2518,7.2613,7.2518,7.2613,17250.0
2017-09-18 13:35:00,7.61,7.61,7.61,7.61,0.0,7.2613,7.2613,7.2613,7.2613,0.0
2017-09-18 13:40:00,7.63,7.63,7.63,7.63,12000.0,7.2804,7.2804,7.2804,7.2804,12000.0
2017-09-18 13:45:00,7.63,7.64,7.63,7.63,25530.0,7.2804,7.29,7.2804,7.2804,25530.0
2017-09-18 13:50:00,7.64,7.64,7.64,7.64,9000.0,7.29,7.29,7.29,7.29,9000.0
2017-09-18 13:55:00,7.64,7.65,7.63,7.63,13500.0,7.29,7.2995,7.2804,7.2804,13500.0
2017-09-18 14:00:00,7.63,7.63,7.63,7.63,1500.0,7.2804,7.2804,7.2804,7.2804,1500.0
2017-09-18 14:05:00,7.62,7.63,7.62,7.62,18645.0,7.2709,7.2804,7.2709,7.2709,18645.0
2017-09-18 14:10:00,7.6,7.61,7.6,7.6,7500.0,7.2518,7.2613,7.2518,7.2518,7500.0
2017-09-18 14:15:00,7.59,7.59,7.53,7.54,32250.0,7.2422,7.2422,7.185,7.1945,32250.0
2017-09-18 14:20:00,7.53,7.54,7.53,7.53,25500.0,7.185,7.1945,7.185,7.185,25500.0
2017-09-18 14:25:00,7.52,7.53,7.52,7.52,27000.0,7.1755,7.185,7.1755,7.1755,27000.0
2017-09-18 14:30:00,7.53,7.54,7.53,7.54,16500.0,7.185,7.1945,7.185,7.1945,16500.0
2017-09-18 14:35:00,7.52,7.52,7.46,7.46,37755.0,7.1755,7.1755,7.1182,7.1182,37755.0
2017-09-18 14:40:00,7.47,7.47,7.44,7.45,22500.0,7.1277,7.1277,7.0991,7.1087,22500.0
2017-09-18 14:45:00,7.44,7.47,7.44,7.47,22500.0,7.0991,7.1277,7.0991,7.1277,22500.0
2017-09-18 14:50:00,7.49,7.49,7.49,7.49,1500.0,7.1468,7.1468,7.1468,7.1468,1500.0
2017-09-18 14:55:00,7.49,7.51,7.49,7.5,30000.0,7.1468,7.1659,7.1468,7.1564,30000.0
2017-09-18 15:00:00,7.51,7.52,7.51,7.51,21675.0,7.1659,7.1755,7.1659,7.1659,21675.0
2017-09-18 15:05:00,7.52,7.53,7.5,7.5,26250.0,7.1755,7.185,7.1564,7.1564,26250.0
2017-09-18 15:10:00,7.51,7.51,7.49,7.49,16500.0,7.1659,7.1659,7.1468,7.1468,16500.0
2017-09-18 15:15:00,7.49,7.51,7.49,7.51,15945.0,7.1468,7.1659,7.1468,7.1659,15945.0
2017-09-18 15:20:00,7.51,7.51,7.51,7.51,3000.0,7.1659,7.1659,7.1659,7.1659,3000.0
2017-09-18 15:25:00,7.51,7.52,7.51,7.52,4500.0,7.1659,7.1755,7.1659,7.1755,4500.0
2017-09-18 15:30:00,7.5,7.51,7.49,7.51,34320.0,7.1564,7.1659,7.1468,7.1659,34320.0
2017-09-18 15:35:00,7.5,7.52,7.5,7.52,3000.0,7.1564,7.1755,7.1564,7.1755,3000.0
2017-09-18 15:40:00,7.53,7.53,7.52,7.52,12000.0,7.185,7.185,7.1755,7.1755,12000.0
2017-09-18 15:45:00,7.53,7.54,7.52,7.54,10500.0,7.185,7.1945,7.1755,7.1945,10500.0
2017-09-18 15:50:00,7.54,7.54,7.52,7.52,16500.0,7.1945,7.1945,7.1755,7.1755,16500.0
2017-09-18 15:55:00,7.52,7.52,7.51,7.51,30000.0,7.1755,7.1755,7.1659,7.1659,30000.0
2017-09-19 09:30:00,7.59,7.59,7.54,7.56,105375.0,7.2422,7.2422,7.1945,7.2136,105375.0
2017-09-19 09:35:00,7.57,7.57,7.5,7.5,30390.0,7.2232,7.2232,7.1564,7.1564,30390.0
2017-09-19 09:40:00,7.49,7.49,7.44,7.44,29985.0,7.1468,7.1468,7.0991,7.0991,29985.0
2017-09-19 09:45:00,7.46,7.48,7.45,7.47,10500.0,7.1182,7.1373,7.1087,7.1277,10500.0
2017-09-19 09:50:00,7.45,7.5,7.45,7.47,15015.0,7.1087,7.1564,7.1087,7.1277,15015.0
2017-09-19 09:55:00,7.49,7.49,7.48,7.49,15000.0,7.1468,7.1468,7.1373,7.1468,15000.0
2017-09-19 10:00:00,7.49,7.56,7.49,7.56,20625.0,7.1468,7.2136,7.1468,7.2136,20625.0
2017-09-19 10:05:00,7.56,7.6,7.56,7.59,64515.0,7.2136,7.2518,7.2136,7.2422,64515.0
2017-09-19 10:10:00,7.58,7.58,7.57,7.57,3000.0,7.2327,7.2327,7.2232,7.2232,3000.0
2017-09-19 10:15:00,7.57,7.61,7.57,7.61,15360.0,7.2232,7.2613,7.2232,7.2613,15360.0
2017-09-19 10:20:00,7.58,7.61,7.57,7.61,4500.0,7.2327,7.2613,7.2232,7.2613,4500.0
2017-09-19 10:25:00,7.61,7.61,7.59,7.61,6225.0,7.2613,7.2613,7.2422,7.2613,6225.0
2017-09-19 10:30:00,7.59,7.59,7.59,7.59,7500.0,7.2422,7.2422,7.2422,7.2422,7500.0
2017-09-19 10:35:00,7.61,7.64,7.61,7.63,17250.0,7.2613,7.29,7.2613,7.2804,17250.0
2017-09-19 10:40:00,7.62,7.64,7.62,7.64,14715.0,7.2709,7.29,7.2709,7.29,14715.0
2017-09-19 10:45:00,7.64,7.65,7.63,7.64,81735.0,7.29,7.2995,7.2804,7.29,81735.0
2017-09-19 10:50:00,7.61,7.61,7.61,7.61,1500.0,7.2613,7.2613,7.2613,7.2613,1500.0
2017-09-19 10:55:00,7.62,7.63,7.62,7.63,4500.0,7.2709,7.2804,7.2709,7.2804,4500.0
2017-09-19 11:00:00,7.57,7.57,7.57,7.57,33000.0,7.2232,7.2232,7.2232,7.2232,33000.0
2017-09-19 11:05:00,7.57,7.57,7.56,7.56,13500.0,7.2232,7.2232,7.2136,7.2136,13500.0
2017-09-19 11:10:00,7.56,7.56,7.56,7.56,1500.0,7.2136,7.2136,7.2136,7.2136,1500.0
2017-09-19 11:15:00,7.56,7.57,7.56,7.57,4500.0,7.2136,7.2232,7.2136,7.2232,4500.0
2017-09-19 11:20:00,7.57,7.57,7.57,7.57,6000.0,7.2232,7.2232,7.2232,7.2232,6000.0
2017-09-19 11:25:00,7.59,7.6,7.59,7.6,9000.0,7.2422,7.2518,7.2422,7.2518,9000.0
2017-09-19 11:30:00,7.59,7.59,7.59,7.59,4500.0,7.2422,7.2422,7.2422,7.2422,4500.0
2017-09-19 11:35:00,7.6,7.61,7.6,7.61,46515.0,7.2518,7.2613,7.2518,7.2613,46515.0
2017-09-19 11:40:00,7.6,7.6,7.59,7.59,4500.0,7.2518,7.2518,7.2422,7.2422,4500.0
2017-09-19 11:45:00,7.6,7.61,7.59,7.61,30000.0,7.2518,7.2613,7.2422,7.2613,30000.0
2017-09-19 11:50:00,7.62,7.62,7.61,7.61,9000.0,7.2709,7.2709,7.2613,7.2613,9000.0
2017-09-19 11:55:00,7.6,7.6,7.6,7.6,10125.0,7.2518,7.2518,7.2518,7.2518,10125.0
2017-09-19 12:00:00,7.6,7.66,7.6,7.66,17880.0,7.2518,7.309,7.2518,7.309,17880.0
2017-09-19 12:05:00,7.67,7.67,7.66,7.67,17265.0,7.3186,7.3186,7.309,7.3186,17265.0
2017-09-19 12:10:00,7.66,7.66,7.66,7.66,24000.0,7.309,7.309,7.309,7.309,24000.0
2017-09-19 12:15:00,7.66,7.66,7.66,7.66,0.0,7.309,7.309,7.309,7.309,0.0
2017-09-19 12:20:00,7.62,7.62,7.62,7.62,6000.0,7.2709,7.2709,7.2709,7.2709,6000.0
2017-09-19 12:25:00,7.61,7.61,7.61,7.61,3000.0,7.2613,7.2613,7.2613,7.2613,3000.0
2017-09-19 12:30:00,7.61,7.61,7.61,7.61,0.0,7.2613,7.2613,7.2613,7.2613,0.0
2017-09-19 12:35:00,7.62,7.62,7.62,7.62,1500.0,7.2709,7.2709,7.2709,7.2709,1500.0
2017-09-19 12:40:00,7.62,7.63,7.62,7.63,15000.0,7.2709,7.2804,7.2709,7.2804,15000.0
2017-09-19 12:45:00,7.63,7.63,7.63,7.63,1500.0,7.2804,7.2804,7.2804,7.2804,1500.0
2017-09-19 12:50:00,7.64,7.67,7.64,7.64,13695.0,7.29,7.3186,7.29,7.29,13695.0
2017-09-19 12:55:00,7.64,7.64,7.64,7.64,0.0,7.29,7.29,7.29,7.29,0.0
2017-09-19 13:00:00,7.61,7.61,7.61,7.61,1500.0,7.2613,7.2613,7.2613,7.2613,1500.0
2017-09-19 13:05:00,7.61,7.61,7.61,7.61,3000.0,7.2613,7.2613,7.2613,7.2613,3000.0
2017-09-19 13:10:00,7.61,7.61,7.61,7.61,0.0,7.2613,7.2613,7.2613,7.2613,0.0
2017-09-19 13:15:00,7.61,7.62,7.61,7.62,4500.0,7.2613,7.2709,7.2613,7.2709,4500.0
2017-09-19 13:20:00,7.61,7.61,7.61,7.61,1500.0,7.2613,7.2613,7.2613,7.2613,1500.0
2017-09-19 13:25:00,7.6,7.6,7.6,7.6,1500.0,7.2518,7.2518,7.2518,7.2518,1500.0
2017-09-19 13:30:00,7.62,7.63,7.62,7.63,6000.0,7.2709,7.2804,7.2709,7.2804,6000.0
2017-09-19 13:35:00,7.62,7.62,7.62,7.62,3000.0,7.2709,7.2709,7.2709,7.2709,3000.0
2017-09-19 13:40:00,7.62,7.62,7.62,7.62,1500.0,7.2709,7.2709,7.2709,7.2709,1500.0
2017-09-19 13:45:00,7.62,7.62,7.62,7.62,0.0,7.2709,7.2709,7.2709,7.2709,0.0
2017-09-19 13:50:00,7.62,7.62,7.62,7.62,0.0,7.2709,7.2709,7.2709,7.2709,0.0
2017-09-19 13:55:00,7.63,7.64,7.63,7.64,9000.0,7.2804,7.29,7.2804,7.29,9000.0
2017-09-19 14:00:00,7.64,7.64,7.64,7.64,0.0,7.29,7.29,7.29,7.29,0.0
2017-09-19 14:05:00,7.63,7.63,7.63,7.63,16860.0,7.2804,7.2804,7.2804,7.2804,16860.0
2017-09-19 14:10:00,7.62,7.62,7.62,7.62,4500.0,7.2709,7.2709,7.2709,7.2709,4500.0
2017-09-19 14:15:00,7.62,7.62,7.62,7.62,1500.0,7.2709,7.2709,7.2709,7.2709,1500.0
2017-09-19 14:20:00,7.62,7.62,7.62,7.62,1500.0,7.2709,7.2709,7.2709,7.2709,1500.0
2017-09-19 14:25:00,7.62,7.62,7.62,7.62,0.0,7.2709,7.2709,7.2709,7.2709,0.0
2017-09-19 14:30:00,7.62,7.62,7.62,7.62,1500.0,7.2709,7.2709,7.2709,7.2709,1500.0
2017-09-19 14:35:00,7.63,7.63,7.63,7.63,7500.0,7.2804,7.2804,7.2804,7.2804,7500.0
2017-09-19 14:40:00,7.63,7.64,7.63,7.64,4995.0,7.2804,7.29,7.2804,7.29,4995.0
2017-09-19 14:45:00,7.64,7.64,7.64,7.64,0.0,7.29,7.29,7.29,7.29,0.0
2017-09-19 14:50:00,7.63,7.63,7.62,7.62,4500.0,7.2804,7.2804,7.2709,7.2709,4500.0
2017-09-19 14:55:00,7.61,7.61,7.6,7.6,6000.0,7.2613,7.2613,7.2518,7.2518,6000.0
2017-09-19 15:00:00,7.6,7.61,7.6,7.61,51825.0,7.2518,7.2613,7.2518,7.2613,51825.0
2017-09-19 15:05:00,7.61,7.61,7.61,7.61,0.0,7.2613,7.2613,7.2613,7.2613,0.0
2017-09-19 15:10:00,7.6,7.6,7.6,7.6,3000.0,7.2518,7.2518,7.2518,7.2518,3000.0
2017-09-19 15:15:00,7.6,7.6,7.6,7.6,6900.0,7.2518,7.2518,7.2518,7.2518,6900.0
2017-09-19 15:20:00,7.61,7.61,7.61,7.61,4500.0,7.2613,7.2613,7.2613,7.2613,4500.0
2017-09-19 15:25:00,7.62,7.63,7.62,7.63,4920.0,7.2709,7.2804,7.2709,7.2804,4920.0
2017-09-19 15:30:00,7.63,7.63,7.63,7.63,18570.0,7.2804,7.2804,7.2804,7.2804,18570.0
2017-09-19 15:35:00,7.62,7.62,7.62,7.62,3000.0,7.2709,7.2709,7.2709,7.2709,3000.0
2017-09-19 15:40:00,7.62,7.62,7.61,7.61,6000.0,7.2709,7.2709,7.2613,7.2613,6000.0
2017-09-19 15:45:00,7.61,7.61,7.59,7.59,9000.0,7.2613,7.2613,7.2422,7.2422,9000.0
2017-09-19 15:50:00,7.61,7.61,7.59,7.59,8940.0,7.2613,7.2613,7.2422,7.2422,8940.0
2017-09-19 15:55:00,7.59,7.59,7.58,7.59,31500.0,7.2422,7.2422,7.2327,7.2422,31500.0
2017-09-20 09:30:00,7.61,7.61,7.54,7.55,42555.0,7.2613,7.2613,7.1945,7.2041,42555.0
2017-09-20 09:35:00,7.54,7.57,7.51,7.56,73500.0,7.1945,7.2232,7.1659,7.2136,73500.0
2017-09-20 09:40:00,7.59,7.59,7.52,7.52,10500.0,7.2422,7.2422,7.1755,7.1755,10500.0
2017-09-20 09:45:00,7.52,7.52,7.52,7.52,0.0,7.1755,7.1755,7.1755,7.1755,0.0
2017-09-20 09:50:00,7.51,7.51,7.47,7.47,39000.0,7.1659,7.1659,7.1277,7.1277,39000.0
2017-09-20 09:55:00,7.47,7.48,7.47,7.47,13470.0,7.1277,7.1373,7.1277,7.1277,13470.0
2017-09-20 10:00:00,7.46,7.48,7.46,7.48,18000.0,7.1182,7.1373,7.1182,7.1373,18000.0
2017-09-20 10:05:00,7.48,7.49,7.44,7.45,39000.0,7.1373,7.1468,7.0991,7.1087,39000.0
2017-09-20 10:10:00,7.43,7.44,7.42,7.43,24000.0,7.0896,7.0991,7.08,7.0896,24000.0
2017-09-20 10:15:00,7.44,7.45,7.43,7.43,6000.0,7.0991,7.1087,7.0896,7.0896,6000.0
2017-09-20 10:20:00,7.45,7.46,7.43,7.44,13890.0,7.1087,7.1182,7.0896,7.0991,13890.0
2017-09-20 10:25:00,7.43,7.44,7.43,7.44,7500.0,7.0896,7.0991,7.0896,7.0991,7500.0
2017-09-20 10:30:00,7.45,7.45,7.43,7.44,12000.0,7.1087,7.1087,7.0896,7.0991,12000.0
2017-09-20 10:35:00,7.42,7.42,7.4,7.42,21000.0,7.08,7.08,7.061,7.08,21000.0
2017-09-20 10:40:00,7.43,7.43,7.41,7.41,12000.0,7.0896,7.0896,7.0705,7.0705,12000.0
2017-09-20 10:45:00,7.4,7.41,7.39,7.41,13500.0,7.061,7.0705,7.0514,7.0705,13500.0
2017-09-20 10:50:00,7.39,7.39,7.37,7.38,7500.0,7.0514,7.0514,7.0323,7.0419,7500.0
2017-09-20 10:55:00,7.36,7.36,7.28,7.29,58275.0,7.0228,7.0228,6.9465,6.956,58275.0
2017-09-20 11:00:00,7.29,7.29,7.25,7.25,34560.0,6.956,6.956,6.9178,6.9178,34560.0
2017-09-20 11:05:00,7.26,7.27,7.21,7.21,41280.0,6.9274,6.9369,6.8797,6.8797,41280.0
2017-09-20 11:10:00,7.22,7.22,7.21,7.22,30105.0,6.8892,6.8892,6.8797,6.8892,30105.0
2017-09-20 11:15:00,7.24,7.26,7.24,7.26,36645.0,6.9083,6.9274,6.9083,6.9274,36645.0
2017-09-20 11:20:00,7.27,7.28,7.26,7.28,9180.0,6.9369,6.9465,6.9274,6.9465,9180.0
2017-09-20 11:25:00,7.26,7.27,7.25,7.25,15750.0,6.9274,6.9369,6.9178,6.9178,15750.0
2017-09-20 11:30:00,7.25,7.27,7.25,7.25,24000.0,6.9178,6.9369,6.9178,6.9178,24000.0
2017-09-20 11:35:00,7.24,7.25,7.23,7.23,7500.0,6.9083,6.9178,6.8987,6.8987,7500.0
2017-09-20 11:40:00,7.22,7.22,7.22,7.22,6000.0,6.8892,6.8892,6.8892,6.8892,6000.0
2017-09-20 11:45:00,7.22,7.22,7.22,7.22,3000.0,6.8892,6.8892,6.8892,6.8892,3000.0
2017-09-20 11:50:00,7.22,7.22,7.19,7.19,27015.0,6.8892,6.8892,6.8606,6.8606,27015.0
2017-09-20 11:55:00,7.2,7.21,7.2,7.21,22125.0,6.8701,6.8797,6.8701,6.8797,22125.0
2017-09-20 12:00:00,7.22,7.23,7.22,7.23,12000.0,6.8892,6.8987,6.8892,6.8987,12000.0
2017-09-20 12:05:00,7.23,7.23,7.23,7.23,0.0,6.8987,6.8987,6.8987,6.8987,0.0
2017-09-20 12:10:00,7.23,7.23,7.23,7.23,3000.0,6.8987,6.8987,6.8987,6.8987,3000.0
2017-09-20 12:15:00,7.22,7.24,7.22,7.24,4500.0,6.8892,6.9083,6.8892,6.9083,4500.0
2017-09-20 12:20:00,7.25,7.25,7.25,7.25,3000.0,6.9178,6.9178,6.9178,6.9178,3000.0
2017-09-20 12:25:00,7.24,7.24,7.24,7.24,3000.0,6.9083,6.9083,6.9083,6.9083,3000.0
2017-09-20 12:30:00,7.25,7.25,7.25,7.25,9975.0,6.9178,6.9178,6.9178,6.9178,9975.0
2017-09-20 12:35:00,7.25,7.25,7.25,7.25,0.0,6.9178,6.9178,6.9178,6.9178,0.0
2017-09-20 12:40:00,7.27,7.27,7.26,7.27,9165.0,6.9369,6.9369,6.9274,6.9369,9165.0
2017-09-20 12:45:00,7.26,7.26,7.25,7.26,10500.0,6.9274,6.9274,6.9178,6.9274,10500.0
2017-09-20 12:50:00,7.26,7.27,7.26,7.26,7500.0,6.9274,6.9369,6.9274,6.9274,7500.0
2017-09-20 12:55:00,7.27,7.28,7.27,7.27,22500.0,6.9369,6.9465,6.9369,6.9369,22500.0
2017-09-20 13:00:00,7.28,7.28,7.27,7.27,3000.0,6.9465,6.9465,6.9369,6.9369,3000.0
2017-09-20 13:05:00,7.26,7.26,7.24,7.24,22500.0,6.9274,6.9274,6.9083,6.9083,22500.0
2017-09-20 13:10:00,7.24,7.24,7.21,7.21,7500.0,6.9083,6.9083,6.8797,6.8797,7500.0
2017-09-20 13:15:00,7.22,7.22,7.19,7.19,21750.0,6.8892,6.8892,6.8606,6.8606,21750.0
2017-09-20 13:20:00,7.18,7.18,7.18,7.18,9750.0,6.851,6.851,6.851,6.851,9750.0
2017-09-20 13:25:00,7.18,7.19,7.18,7.18,7500.0,6.851,6.8606,6.851,6.851,7500.0
2017-09-20 13:30:00,7.18,7.18,7.17,7.17,54000.0,6.851,6.851,6.8415,6.8415,54000.0
2017-09-20 13:35:00,7.16,7.16,7.15,7.15,7500.0,6.8319,6.8319,6.8224,6.8224,7500.0
2017-09-20 13:40:00,7.16,7.16,7.15,7.16,10500.0,6.8319,6.8319,6.8224,6.8319,10500.0
2017-09-20 13:45:00,7.15,7.15,7.15,7.15,25125.0,6.8224,6.8224,6.8224,6.8224,25125.0
2017-09-20 13:50:00,7.15,7.16,7.15,7.16,4500.0,6.8224,6.8319,6.8224,6.8319,4500.0
2017-09-20 13:55:00,7.15,7.15,7.15,7.15,12615.0,6.8224,6.8224,6.8224,6.8224,12615.0
2017-09-20 14:00:00,7.13,7.13,7.03,7.1,41700.0,6.8033,6.8033,6.7079,6.7747,41700.0
2017-09-20 14:05:00,7.09,7.1,7.09,7.1,12000.0,6.7652,6.7747,6.7652,6.7747,12000.0
2017-09-20 14:10:00,7.08,7.12,7.07,7.1,50550.0,6.7556,6.7938,6.7461,6.7747,50550.0
2017-09-20 14:15:00,7.1,7.11,7.1,7.1,17265.0,6.7747,6.7842,6.7747,6.7747,17265.0
2017-09-20 14:20:00,7.08,7.09,6.99,7.03,126270.0,6.7556,6.7652,6.6697,6.7079,126270.0
2017-09-20 14:25:00,7.0,7.02,6.98,6.99,76440.0,6.6793,6.6984,6.6602,6.6697,76440.0
2017-09-20 14:30:00,7.0,7.01,6.99,7.0,34500.0,6.6793,6.6888,6.6697,6.6793,34500.0
2017-09-20 14:35:00,7.0,7.05,6.99,7.05,22500.0,6.6793,6.727,6.6697,6.727,22500.0
2017-09-20 14:40:00,7.04,7.06,7.03,7.05,33000.0,6.7174,6.7365,6.7079,6.727,33000.0
2017-09-20 14:45:00,7.06,7.14,7.06,7.13,66000.0,6.7365,6.8129,6.7365,6.8033,66000.0
2017-09-20 14:50:00,7.1,7.1,7.1,7.1,8100.0,6.7747,6.7747,6.7747,6.7747,8100.0
2017-09-20 14:55:00,7.1,7.12,7.08,7.09,39900.0,6.7747,6.7938,6.7556,6.7652,39900.0
2017-09-20 15:00:00,7.08,7.1,7.08,7.09,19500.0,6.7556,6.7747,6.7556,6.7652,19500.0
2017-09-20 15:05:00,7.09,7.1,7.09,7.09,42360.0,6.7652,6.7747,6.7652,6.7652,42360.0
2017-09-20 15:10:00,7.11,7.12,7.11,7.12,4500.0,6.7842,6.7938,6.7842,6.7938,4500.0
2017-09-20 15:15:00,7.12,7.13,7.12,7.13,21585.0,6.7938,6.8033,6.7938,6.8033,21585.0
2017-09-20 15:20:00,7.13,7.15,7.13,7.15,7500.0,6.8033,6.8224,6.8033,6.8224,7500.0
2017-09-20 15:25:00,7.15,7.15,7.14,7.14,4500.0,6.8224,6.8224,6.8129,6.8129,4500.0
2017-09-20 15:30:00,7.15,7.2,7.15,7.2,29550.0,6.8224,6.8701,6.8224,6.8701,29550.0
2017-09-20 15:35:00,7.19,7.2,7.19,7.2,15000.0,6.8606,6.8701,6.8606,6.8701,15000.0
2017-09-20 15:40:00,7.19,7.19,7.17,7.17,9000.0,6.8606,6.8606,6.8415,6.8415,9000.0
2017-09-20 15:45:00,7.19,7.22,7.18,7.22,42000.0,6.8606,6.8892,6.851,6.8892,42000.0
2017-09-20 15:50:00,7.23,7.25,7.23,7.25,59250.0,6.8987,6.9178,6.8987,6.9178,59250.0
2017-09-20 15:55:00,7.25,7.28,7.25,7.27,106395.0,6.9178,6.9465,6.9178,6.9369,106395.0
2017-09-21 09:30:00,7.25,7.26,7.2,7.24,125700.0,6.9178,6.9274,6.8701,6.9083,125700.0
2017-09-21 09:35:00,7.24,7.24,7.13,7.15,40845.0,6.9083,6.9083,6.8033,6.8224,40845.0
2017-09-21 09:40:00,7.16,7.18,7.13,7.18,28500.0,6.8319,6.851,6.8033,6.851,28500.0
2017-09-21 09:45:00,7.18,7.25,7.18,7.23,21615.0,6.851,6.9178,6.851,6.8987,21615.0
2017-09-21 09:50:00,7.24,7.24,7.24,7.24,8040.0,6.9083,6.9083,6.9083,6.9083,8040.0
2017-09-21 09:55:00,7.2,7.2,7.18,7.2,13500.0,6.8701,6.8701,6.851,6.8701,13500.0
2017-09-21 10:00:00,7.17,7.21,7.17,7.21,4875.0,6.8415,6.8797,6.8415,6.8797,4875.0
2017-09-21 10:05:00,7.17,7.17,7.17,7.17,6000.0,6.8415,6.8415,6.8415,6.8415,6000.0
2017-09-21 10:10:00,7.19,7.19,7.18,7.19,7605.0,6.8606,6.8606,6.851,6.8606,7605.0
2017-09-21 10:15:00,7.16,7.16,7.13,7.13,34380.0,6.8319,6.8319,6.8033,6.8033,34380.0
2017-09-21 10:20:00,7.13,7.13,7.05,7.05,33390.0,6.8033,6.8033,6.727,6.727,33390.0
2017-09-21 10:25:00,7.07,7.08,7.07,7.07,9000.0,6.7461,6.7556,6.7461,6.7461,9000.0
2017-09-21 10:30:00,7.05,7.07,7.05,7.07,10500.0,6.727,6.7461,6.727,6.7461,10500.0
2017-09-21 10:35:00,7.07,7.07,7.02,7.03,21000.0,6.7461,6.7461,6.6984,6.7079,21000.0
2017-09-21 10:40:00,7.03,7.04,7.0,7.0,12180.0,6.7079,6.7174,6.6793,6.6793,12180.0
2017-09-21 10:45:00,7.02,7.04,7.02,7.04,12000.0,6.6984,6.7174,6.6984,6.7174,12000.0
2017-09-21 10:50:00,7.05,7.09,7.05,7.08,21855.0,6.727,6.7652,6.727,6.7556,21855.0
2017-09-21 10:55:00,7.07,7.09,7.07,7.09,24750.0,6.7461,6.7652,6.7461,6.7652,24750.0
2017-09-21 11:00:00,7.1,7.11,7.09,7.11,19500.0,6.7747,6.7842,6.7652,6.7842,19500.0
2017-09-21 11:05:00,7.13,7.13,7.11,7.11,10500.0,6.8033,6.8033,6.7842,6.7842,10500.0
2017-09-21 11:10:00,7.12,7.13,7.12,7.12,15000.0,6.7938,6.8033,6.7938,6.7938,15000.0
2017-09-21 11:15:00,7.15,7.15,7.14,7.14,10500.0,6.8224,6.8224,6.8129,6.8129,10500.0
2017-09-21 11:20:00,7.16,7.17,7.16,7.17,16350.0,6.8319,6.8415,6.8319,6.8415,16350.0
2017-09-21 11:25:00,7.16,7.16,7.16,7.16,1500.0,6.8319,6.8319,6.8319,6.8319,1500.0
2017-09-21 11:30:00,7.13,7.14,7.13,7.14,9000.0,6.8033,6.8129,6.8033,6.8129,9000.0
2017-09-21 11:35:00,7.12,7.12,7.12,7.12,3000.0,6.7938,6.7938,6.7938,6.7938,3000.0
2017-09-21 11:40:00,7.16,7.16,7.16,7.16,13680.0,6.8319,6.8319,6.8319,6.8319,13680.0
2017-09-21 11:45:00,7.16,7.16,7.16,7.16,3000.0,6.8319,6.8319,6.8319,6.8319,3000.0
2017-09-21 11:50:00,7.14,7.17,7.14,7.17,4500.0,6.8129,6.8415,6.8129,6.8415,4500.0
2017-09-21 11:55:00,7.15,7.15,7.15,7.15,1500.0,6.8224,6.8224,6.8224,6.8224,1500.0
2017-09-21 12:00:00,7.15,7.15,7.15,7.15,3750.0,6.8224,6.8224,6.8224,6.8224,3750.0
2017-09-21 12:05:00,7.15,7.15,7.15,7.15,0.0,6.8224,6.8224,6.8224,6.8224,0.0
2017-09-21 12:10:00,7.18,7.18,7.18,7.18,20250.0,6.851,6.851,6.851,6.851,20250.0
2017-09-21 12:15:00,7.19,7.19,7.19,7.19,9000.0,6.8606,6.8606,6.8606,6.8606,9000.0
2017-09-21 12:20:00,7.18,7.18,7.18,7.18,1500.0,6.851,6.851,6.851,6.851,1500.0
2017-09-21 12:25:00,7.17,7.17,7.17,7.17,6000.0,6.8415,6.8415,6.8415,6.8415,6000.0
2017-09-21 12:30:00,7.17,7.17,7.17,7.17,1500.0,6.8415,6.8415,6.8415,6.8415,1500.0
2017-09-21 12:35:00,7.17,7.17,7.16,7.17,4500.0,6.8415,6.8415,6.8319,6.8415,4500.0
2017-09-21 12:40:00,7.14,7.14,7.14,7.14,3000.0,6.8129,6.8129,6.8129,6.8129,3000.0
2017-09-21 12:45:00,7.18,7.18,7.17,7.18,4500.0,6.851,6.851,6.8415,6.851,4500.0
2017-09-21 12:50:00,7.18,7.18,7.18,7.18,7350.0,6.851,6.851,6.851,6.851,7350.0
2017-09-21 12:55:00,7.18,7.18,7.18,7.18,0.0,6.851,6.851,6.851,6.851,0.0
2017-09-21 13:00:00,7.19,7.2,7.19,7.2,3000.0,6.8606,6.8701,6.8606,6.8701,3000.0
2017-09-21 13:05:00,7.2,7.21,7.2,7.21,4500.0,6.8701,6.8797,6.8701,6.8797,4500.0
2017-09-21 13:10:00,7.21,7.22,7.21,7.22,4500.0,6.8797,6.8892,6.8797,6.8892,4500.0
2017-09-21 13:15:00,7.22,7.22,7.22,7.22,0.0,6.8892,6.8892,6.8892,6.8892,0.0
2017-09-21 13:20:00,7.22,7.22,7.22,7.22,0.0,6.8892,6.8892,6.8892,6.8892,0.0
2017-09-21 13:25:00,7.21,7.21,7.21,7.21,1500.0,6.8797,6.8797,6.8797,6.8797,1500.0
2017-09-21 13:30:00,7.2,7.2,7.19,7.19,9000.0,6.8701,6.8701,6.8606,6.8606,9000.0
2017-09-21 13:35:00,7.21,7.21,7.2,7.2,4500.0,6.8797,6.8797,6.8701,6.8701,4500.0
2017-09-21 13:40:00,7.2,7.2,7.2,7.2,0.0,6.8701,6.8701,6.8701,6.8701,0.0
2017-09-21 13:45:00,7.21,7.21,7.21,7.21,1500.0,6.8797,6.8797,6.8797,6.8797,1500.0
2017-09-21 13:50:00,7.21,7.21,7.21,7.21,3000.0,6.8797,6.8797,6.8797,6.8797,3000.0
2017-09-21 13:55:00,7.22,7.23,7.22,7.23,21450.0,6.8892,6.8987,6.8892,6.8987,21450.0
2017-09-21 14:00:00,7.23,7.23,7.23,7.23,0.0,6.8987,6.8987,6.8987,6.8987,0.0
2017-09-21 14:05:00,7.23,7.24,7.23,7.24,3000.0,6.8987,6.9083,6.8987,6.9083,3000.0
2017-09-21 14:10:00,7.24,7.25,7.23,7.24,12000.0,6.9083,6.9178,6.8987,6.9083,12000.0
2017-09-21 14:15:00,7.23,7.23,7.23,7.23,1500.0,6.8987,6.8987,6.8987,6.8987,1500.0
2017-09-21 14:20:00,7.22,7.22,7.22,7.22,1500.0,6.8892,6.8892,6.8892,6.8892,1500.0
2017-09-21 14:25:00,7.22,7.22,7.22,7.22,0.0,6.8892,6.8892,6.8892,6.8892,0.0
2017-09-21 14:30:00,7.22,7.22,7.22,7.22,0.0,6.8892,6.8892,6.8892,6.8892,0.0
2017-09-21 14:35:00,7.18,7.18,7.18,7.18,4500.0,6.851,6.851,6.851,6.851,4500.0
2017-09-21 14:40:00,7.18,7.18,7.18,7.18,0.0,6.851,6.851,6.851,6.851,0.0
2017-09-21 14:45:00,7.17,7.17,7.17,7.17,1500.0,6.8415,6.8415,6.8415,6.8415,1500.0
2017-09-21 14:50:00,7.16,7.16,7.16,7.16,4500.0,6.8319,6.8319,6.8319,6.8319,4500.0
2017-09-21 14:55:00,7.16,7.18,7.16,7.18,4500.0,6.8319,6.851,6.8319,6.851,4500.0
2017-09-21 15:00:00,7.17,7.17,7.17,7.17,3000.0,6.8415,6.8415,6.8415,6.8415,3000.0
2017-09-21 15:05:00,7.18,7.18,7.17,7.17,3000.0,6.851,6.851,6.8415,6.8415,3000.0
2017-09-21 15:10:00,7.16,7.16,7.16,7.16,4500.0,6.8319,6.8319,6.8319,6.8319,4500.0
2017-09-21 15:15:00,7.16,7.16,7.16,7.16,0.0,6.8319,6.8319,6.8319,6.8319,0.0
2017-09-21 15:20:00,7.17,7.17,7.16,7.17,6000.0,6.8415,6.8415,6.8319,6.8415,6000.0
2017-09-21 15:25:00,7.2,7.21,7.2,7.2,10500.0,6.8701,6.8797,6.8701,6.8701,10500.0
2017-09-21 15:30:00,7.21,7.21,7.2,7.21,9000.0,6.8797,6.8797,6.8701,6.8797,9000.0
2017-09-21 15:35:00,7.21,7.21,7.21,7.21,0.0,6.8797,6.8797,6.8797,6.8797,0.0
2017-09-21 15:40:00,7.21,7.21,7.21,7.21,1500.0,6.8797,6.8797,6.8797,6.8797,1500.0
2017-09-21 15:45:00,7.2,7.2,7.2,7.2,4500.0,6.8701,6.8701,6.8701,6.8701,4500.0
2017-09-21 15:50:00,7.19,7.19,7.17,7.18,7500.0,6.8606,6.8606,6.8415,6.851,7500.0
2017-09-21 15:55:00,7.19,7.19,7.18,7.19,27000.0,6.8606,6.8606,6.851,6.8606,27000.0
2017-09-22 09:30:00,7.09,7.19,7.08,7.19,82095.0,6.7652,6.8606,6.7556,6.8606,82095.0
2017-09-22 09:35:00,7.19,7.21,7.18,7.2,12750.0,6.8606,6.8797,6.851,6.8701,12750.0
2017-09-22 09:40:00,7.23,7.26,7.23,7.25,43725.0,6.8987,6.9274,6.8987,6.9178,43725.0
2017-09-22 09:45:00,7.23,7.23,7.22,7.22,7500.0,6.8987,6.8987,6.8892,6.8892,7500.0
2017-09-22 09:50:00,7.2,7.21,7.2,7.21,3000.0,6.8701,6.8797,6.8701,6.8797,3000.0
2017-09-22 09:55:00,7.23,7.23,7.2,7.2,6000.0,6.8987,6.8987,6.8701,6.8701,6000.0
2017-09-22 10:00:00,7.21,7.22,7.21,7.22,6000.0,6.8797,6.8892,6.8797,6.8892,6000.0
2017-09-22 10:05:00,7.23,7.27,7.23,7.27,21615.0,6.8987,6.9369,6.8987,6.9369,21615.0
2017-09-22 10:10:00,7.25,7.25,7.25,7.25,4500.0,6.9178,6.9178,6.9178,6.9178,4500.0
2017-09-22 10:15:00,7.25,7.25,7.25,7.25,6000.0,6.9178,6.9178,6.9178,6.9178,6000.0
2017-09-22 10:20:00,7.25,7.26,7.25,7.26,4500.0,6.9178,6.9274,6.9178,6.9274,4500.0
2017-09-22 10:25:00,7.24,7.24,7.23,7.23,19425.0,6.9083,6.9083,6.8987,6.8987,19425.0
2017-09-22 10:30:00,7.24,7.24,7.24,7.24,1500.0,6.9083,6.9083,6.9083,6.9083,1500.0
2017-09-22 10:35:00,7.26,7.26,7.26,7.26,1500.0,6.9274,6.9274,6.9274,6.9274,1500.0
2017-09-22 10:40:00,7.26,7.26,7.25,7.25,6000.0,6.9274,6.9274,6.9178,6.9178,6000.0
2017-09-22 10:45:00,7.25,7.25,7.25,7.25,0.0,6.9178,6.9178,6.9178,6.9178,0.0
2017-09-22 10:50:00,7.25,7.25,7.23,7.23,7545.0,6.9178,6.9178,6.8987,6.8987,7545.0
2017-09-22 10:55:00,7.21,7.21,7.2,7.2,12225.0,6.8797,6.8797,6.8701,6.8701,12225.0
2017-09-22 11:00:00,7.22,7.22,7.22,7.22,3000.0,6.8892,6.8892,6.8892,6.8892,3000.0
2017-09-22 11:05:00,7.24,7.25,7.24,7.25,4500.0,6.9083,6.9178,6.9083,6.9178,4500.0
2017-09-22 11:10:00,7.25,7.25,7.25,7.25,0.0,6.9178,6.9178,6.9178,6.9178,0.0
2017-09-22 11:15:00,7.25,7.25,7.25,7.25,1500.0,6.9178,6.9178,6.9178,6.9178,1500.0
2017-09-22 11:20:00,7.27,7.28,7.27,7.28,4650.0,6.9369,6.9465,6.9369,6.9465,4650.0
2017-09-22 11:25:00,7.27,7.27,7.26,7.26,3000.0,6.9369,6.9369,6.9274,6.9274,3000.0
2017-09-22 11:30:00,7.26,7.26,7.26,7.26,0.0,6.9274,6.9274,6.9274,6.9274,0.0
2017-09-22 11:35:00,7.26,7.26,7.26,7.26,0.0,6.9274,6.9274,6.9274,6.9274,0.0
2017-09-22 11:40:00,7.27,7.27,7.27,7.27,3045.0,6.9369,6.9369,6.9369,6.9369,3045.0
2017-09-22 11:45:00,7.26,7.26,7.26,7.26,2970.0,6.9274,6.9274,6.9274,6.9274,2970.0
2017-09-22 11:50:00,7.25,7.25,7.25,7.25,1500.0,6.9178,6.9178,6.9178,6.9178,1500.0
2017-09-22 11:55:00,7.25,7.25,7.25,7.25,3000.0,6.9178,6.9178,6.9178,6.9178,3000.0
2017-09-22 12:00:00,7.25,7.25,7.25,7.25,3000.0,6.9178,6.9178,6.9178,6.9178,3000.0
2017-09-22 12:05:00,7.25,7.25,7.25,7.25,0.0,6.9178,6.9178,6.9178,6.9178,0.0
2017-09-22 12:10:00,7.24,7.25,7.24,7.25,10470.0,6.9083,6.9178,6.9083,6.9178,10470.0
2017-09-22 12:15:00,7.24,7.24,7.23,7.24,27000.0,6.9083,6.9083,6.8987,6.9083,27000.0
2017-09-22 12:20:00,7.25,7.25,7.25,7.25,28500.0,6.9178,6.9178,6.9178,6.9178,28500.0
2017-09-22 12:25:00,7.25,7.25,7.25,7.25,0.0,6.9178,6.9178,6.9178,6.9178,0.0
2017-09-22 12:30:00,7.25,7.25,7.25,7.25,9000.0,6.9178,6.9178,6.9178,6.9178,9000.0
2017-09-22 12:35:00,7.25,7.25,7.25,7.25,1500.0,6.9178,6.9178,6.9178,6.9178,1500.0
2017-09-22 12:40:00,7.27,7.27,7.27,7.27,6000.0,6.9369,6.9369,6.9369,6.9369,6000.0
2017-09-22 12:45:00,7.26,7.26,7.26,7.26,1500.0,6.9274,6.9274,6.9274,6.9274,1500.0
2017-09-22 12:50:00,7.26,7.26,7.26,7.26,0.0,6.9274,6.9274,6.9274,6.9274,0.0
2017-09-22 12:55:00,7.27,7.28,7.27,7.27,25320.0,6.9369,6.9465,6.9369,6.9369,25320.0
2017-09-22 13:00:00,7.27,7.27,7.27,7.27,4500.0,6.9369,6.9369,6.9369,6.9369,4500.0
2017-09-22 13:05:00,7.27,7.27,7.27,7.27,1500.0,6.9369,6.9369,6.9369,6.9369,1500.0
2017-09-22 13:10:00,7.26,7.26,7.24,7.24,12000.0,6.9274,6.9274,6.9083,6.9083,12000.0
2017-09-22 13:15:00,7.24,7.24,7.23,7.23,6000.0,6.9083,6.9083,6.8987,6.8987,6000.0
2017-09-22 13:20:00,7.24,7.25,7.24,7.25,15360.0,6.9083,6.9178,6.9083,6.9178,15360.0
2017-09-22 13:25:00,7.25,7.25,7.25,7.25,0.0,6.9178,6.9178,6.9178,6.9178,0.0
2017-09-22 13:30:00,7.26,7.27,7.26,7.27,9000.0,6.9274,6.9369,6.9274,6.9369,9000.0
2017-09-22 13:35:00,7.28,7.28,7.28,7.28,7500.0,6.9465,6.9465,6.9465,6.9465,7500.0
2017-09-22 13:40:00,7.28,7.28,7.28,7.28,3000.0,6.9465,6.9465,6.9465,6.9465,3000.0
2017-09-22 13:45:00,7.28,7.28,7.28,7.28,1500.0,6.9465,6.9465,6.9465,6.9465,1500.0
2017-09-22 13:50:00,7.27,7.27,7.27,7.27,3000.0,6.9369,6.9369,6.9369,6.9369,3000.0
2017-09-22 13:55:00,7.27,7.27,7.27,7.27,4065.0,6.9369,6.9369,6.9369,6.9369,4065.0
2017-09-22 14:00:00,7.28,7.28,7.28,7.28,3000.0,6.9465,6.9465,6.9465,6.9465,3000.0
2017-09-22 14:05:00,7.28,7.28,7.28,7.28,0.0,6.9465,6.9465,6.9465,6.9465,0.0
2017-09-22 14:10:00,7.28,7.28,7.28,7.28,1500.0,6.9465,6.9465,6.9465,6.9465,1500.0
2017-09-22 14:15:00,7.29,7.29,7.29,7.29,17250.0,6.956,6.956,6.956,6.956,17250.0
2017-09-22 14:20:00,7.29,7.29,7.29,7.29,0.0,6.956,6.956,6.956,6.956,0.0
2017-09-22 14:25:00,7.3,7.31,7.3,7.3,28290.0,6.9655,6.9751,6.9655,6.9655,28290.0
2017-09-22 14:30:00,7.31,7.31,7.31,7.31,3000.0,6.9751,6.9751,6.9751,6.9751,3000.0
2017-09-22 14:35:00,7.32,7.32,7.32,7.32,1500.0,6.9846,6.9846,6.9846,6.9846,1500.0
2017-09-22 14:40:00,7.31,7.31,7.31,7.31,1500.0,6.9751,6.9751,6.9751,6.9751,1500.0
2017-09-22 14:45:00,7.31,7.31,7.31,7.31,0.0,6.9751,6.9751,6.9751,6.9751,0.0
2017-09-22 14:50:00,7.31,7.31,7.31,7.31,0.0,6.9751,6.9751,6.9751,6.9751,0.0
2017-09-22 14:55:00,7.31,7.31,7.31,7.31,21480.0,6.9751,6.9751,6.9751,6.9751,21480.0
2017-09-22 15:00:00,7.31,7.31,7.31,7.31,3000.0,6.9751,6.9751,6.9751,6.9751,3000.0
2017-09-22 15:05:00,7.29,7.29,7.29,7.29,3750.0,6.956,6.956,6.956,6.956,3750.0
2017-09-22 15:10:00,7.28,7.29,7.28,7.28,4500.0,6.9465,6.956,6.9465,6.9465,4500.0
2017-09-22 15:15:00,7.28,7.28,7.28,7.28,7500.0,6.9465,6.9465,6.9465,6.9465,7500.0
2017-09-22 15:20:00,7.26,7.26,7.26,7.26,1500.0,6.9274,6.9274,6.9274,6.9274,1500.0
2017-09-22 15:25:00,7.26,7.26,7.26,7.26,7500.0,6.9274,6.9274,6.9274,6.9274,7500.0
2017-09-22 15:30:00,7.28,7.28,7.27,7.27,6690.0,6.9465,6.9465,6.9369,6.9369,6690.0
2017-09-22 15:35:00,7.27,7.27,7.27,7.27,1500.0,6.9369,6.9369,6.9369,6.9369,1500.0
2017-09-22 15:40:00,7.28,7.28,7.28,7.28,4500.0,6.9465,6.9465,6.9465,6.9465,4500.0
2017-09-22 15:45:00,7.28,7.28,7.28,7.28,4500.0,6.9465,6.9465,6.9465,6.9465,4500.0
2017-09-22 15:50:00,7.28,7.3,7.28,7.29,27000.0,6.9465,6.9655,6.9465,6.956,27000.0
2017-09-22 15:55:00,7.29,7.3,7.29,7.29,134490.0,6.956,6.9655,6.956,6.956,134490.0
2017-09-25 09:30:00,7.17,7.17,7.12,7.12,106710.0,6.8415,6.8415,6.7938,6.7938,106710.0
2017-09-25 09:35:00,7.09,7.09,7.0,7.01,119160.0,6.7652,6.7652,6.6793,6.6888,119160.0
2017-09-25 09:40:00,7.01,7.07,7.01,7.04,16590.0,6.6888,6.7461,6.6888,6.7174,16590.0
2017-09-25 09:45:00,7.05,7.05,6.99,7.0,38055.0,6.727,6.727,6.6697,6.6793,38055.0
2017-09-25 09:50:00,7.0,7.01,6.99,7.01,4500.0,6.6793,6.6888,6.6697,6.6888,4500.0
2017-09-25 09:55:00,7.03,7.03,7.01,7.01,19500.0,6.7079,6.7079,6.6888,6.6888,19500.0
2017-09-25 10:00:00,7.04,7.04,7.03,7.03,4500.0,6.7174,6.7174,6.7079,6.7079,4500.0
2017-09-25 10:05:00,7.05,7.08,7.05,7.08,3000.0,6.727,6.7556,6.727,6.7556,3000.0
2017-09-25 10:10:00,7.07,7.12,7.07,7.12,13965.0,6.7461,6.7938,6.7461,6.7938,13965.0
2017-09-25 10:15:00,7.1,7.1,7.09,7.09,22500.0,6.7747,6.7747,6.7652,6.7652,22500.0
2017-09-25 10:20:00,7.07,7.07,7.07,7.07,1500.0,6.7461,6.7461,6.7461,6.7461,1500.0
2017-09-25 10:25:00,7.07,7.07,7.06,7.06,4500.0,6.7461,6.7461,6.7365,6.7365,4500.0
2017-09-25 10:30:00,7.03,7.04,6.98,6.99,60090.0,6.7079,6.7174,6.6602,6.6697,60090.0
2017-09-25 10:35:00,6.98,6.98,6.93,6.94,108825.0,6.6602,6.6602,6.6125,6.622,108825.0
2017-09-25 10:40:00,6.93,6.96,6.93,6.96,13500.0,6.6125,6.6411,6.6125,6.6411,13500.0
2017-09-25 10:45:00,6.97,6.97,6.94,6.95,30000.0,6.6507,6.6507,6.622,6.6316,30000.0
2017-09-25 10:50:00,6.95,6.95,6.89,6.89,60000.0,6.6316,6.6316,6.5743,6.5743,60000.0
2017-09-25 10:55:00,6.9,6.9,6.85,6.86,68640.0,6.5839,6.5839,6.5362,6.5457,68640.0
2017-09-25 11:00:00,6.87,6.87,6.81,6.83,38880.0,6.5552,6.5552,6.498,6.5171,38880.0
2017-09-25 11:05:00,6.83,6.86,6.83,6.86,81255.0,6.5171,6.5457,6.5171,6.5457,81255.0
2017-09-25 11:10:00,6.86,6.89,6.86,6.89,24120.0,6.5457,6.5743,6.5457,6.5743,24120.0
2017-09-25 11:15:00,6.89,6.9,6.89,6.9,6000.0,6.5743,6.5839,6.5743,6.5839,6000.0
2017-09-25 11:20:00,6.91,6.92,6.89,6.92,39000.0,6.5934,6.6029,6.5743,6.6029,39000.0
2017-09-25 11:25:00,6.93,6.93,6.93,6.93,9000.0,6.6125,6.6125,6.6125,6.6125,9000.0
2017-09-25 11:30:00,6.92,6.93,6.92,6.92,13500.0,6.6029,6.6125,6.6029,6.6029,13500.0
2017-09-25 11:35:00,6.91,6.92,6.9,6.9,28500.0,6.5934,6.6029,6.5839,6.5839,28500.0
2017-09-25 11:40:00,6.9,6.9,6.84,6.84,34500.0,6.5839,6.5839,6.5266,6.5266,34500.0
2017-09-25 11:45:00,6.84,6.85,6.83,6.84,26400.0,6.5266,6.5362,6.5171,6.5266,26400.0
2017-09-25 11:50:00,6.84,6.84,6.83,6.83,5640.0,6.5266,6.5266,6.5171,6.5171,5640.0
2017-09-25 11:55:00,6.83,6.84,6.82,6.83,39000.0,6.5171,6.5266,6.5075,6.5171,39000.0
2017-09-25 12:00:00,6.83,6.83,6.83,6.83,1500.0,6.5171,6.5171,6.5171,6.5171,1500.0
2017-09-25 12:05:00,6.81,6.82,6.8,6.81,30900.0,6.498,6.5075,6.4884,6.498,30900.0
2017-09-25 12:10:00,6.82,6.82,6.79,6.79,48030.0,6.5075,6.5075,6.4789,6.4789,48030.0
2017-09-25 12:15:00,6.79,6.79,6.77,6.78,16500.0,6.4789,6.4789,6.4598,6.4694,16500.0
2017-09-25 12:20:00,6.77,6.79,6.77,6.79,37500.0,6.4598,6.4789,6.4598,6.4789,37500.0
2017-09-25 12:25:00,6.8,6.82,6.8,6.82,12750.0,6.4884,6.5075,6.4884,6.5075,12750.0
2017-09-25 12:30:00,6.82,6.82,6.82,6.82,0.0,6.5075,6.5075,6.5075,6.5075,0.0
2017-09-25 12:35:00,6.84,6.84,6.84,6.84,3000.0,6.5266,6.5266,6.5266,6.5266,3000.0
2017-09-25 12:40:00,6.84,6.87,6.84,6.85,39195.0,6.5266,6.5552,6.5266,6.5362,39195.0
2017-09-25 12:45:00,6.85,6.85,6.84,6.85,12000.0,6.5362,6.5362,6.5266,6.5362,12000.0
2017-09-25 12:50:00,6.86,6.89,6.86,6.88,16305.0,6.5457,6.5743,6.5457,6.5648,16305.0
2017-09-25 12:55:00,6.88,6.88,6.88,6.88,9000.0,6.5648,6.5648,6.5648,6.5648,9000.0
2017-09-25 13:00:00,6.88,6.88,6.88,6.88,3000.0,6.5648,6.5648,6.5648,6.5648,3000.0
2017-09-25 13:05:00,6.89,6.9,6.89,6.9,12000.0,6.5743,6.5839,6.5743,6.5839,12000.0
2017-09-25 13:10:00,6.88,6.88,6.88,6.88,9000.0,6.5648,6.5648,6.5648,6.5648,9000.0
2017-09-25 13:15:00,6.88,6.88,6.88,6.88,3000.0,6.5648,6.5648,6.5648,6.5648,3000.0
2017-09-25 13:20:00,6.88,6.88,6.88,6.88,0.0,6.5648,6.5648,6.5648,6.5648,0.0
2017-09-25 13:25:00,6.88,6.88,6.88,6.88,0.0,6.5648,6.5648,6.5648,6.5648,0.0
2017-09-25 13:30:00,6.87,6.88,6.86,6.88,39000.0,6.5552,6.5648,6.5457,6.5648,39000.0
2017-09-25 13:35:00,6.87,6.89,6.87,6.88,7875.0,6.5552,6.5743,6.5552,6.5648,7875.0
2017-09-25 13:40:00,6.89,6.89,6.89,6.89,4500.0,6.5743,6.5743,6.5743,6.5743,4500.0
2017-09-25 13:45:00,6.89,6.89,6.88,6.88,7500.0,6.5743,6.5743,6.5648,6.5648,7500.0
2017-09-25 13:50:00,6.88,6.88,6.88,6.88,13500.0,6.5648,6.5648,6.5648,6.5648,13500.0
2017-09-25 13:55:00,6.87,6.87,6.86,6.86,3000.0,6.5552,6.5552,6.5457,6.5457,3000.0
2017-09-25 14:00:00,6.87,6.89,6.87,6.88,7500.0,6.5552,6.5743,6.5552,6.5648,7500.0
2017-09-25 14:05:00,6.89,6.89,6.86,6.87,6750.0,6.5743,6.5743,6.5457,6.5552,6750.0
2017-09-25 14:10:00,6.86,6.86,6.86,6.86,6000.0,6.5457,6.5457,6.5457,6.5457,6000.0
2017-09-25 14:15:00,6.86,6.87,6.86,6.87,4500.0,6.5457,6.5552,6.5457,6.5552,4500.0
2017-09-25 14:20:00,6.86,6.86,6.84,6.85,14100.0,6.5457,6.5457,6.5266,6.5362,14100.0
2017-09-25 14:25:00,6.83,6.84,6.82,6.82,13500.0,6.5171,6.5266,6.5075,6.5075,13500.0
2017-09-25 14:30:00,6.83,6.83,6.81,6.82,18000.0,6.5171,6.5171,6.498,6.5075,18000.0
2017-09-25 14:35:00,6.8,6.81,6.79,6.81,13500.0,6.4884,6.498,6.4789,6.498,13500.0
2017-09-25 14:40:00,6.8,6.81,6.8,6.8,6000.0,6.4884,6.498,6.4884,6.4884,6000.0
2017-09-25 14:45:00,6.81,6.82,6.81,6.82,17250.0,6.498,6.5075,6.498,6.5075,17250.0
2017-09-25 14:50:00,6.81,6.82,6.81,6.82,12000.0,6.498,6.5075,6.498,6.5075,12000.0
2017-09-25 14:55:00,6.85,6.85,6.85,6.85,1500.0,6.5362,6.5362,6.5362,6.5362,1500.0
2017-09-25 15:00:00,6.84,6.84,6.83,6.83,13500.0,6.5266,6.5266,6.5171,6.5171,13500.0
2017-09-25 15:05:00,6.83,6.85,6.83,6.84,10500.0,6.5171,6.5362,6.5171,6.5266,10500.0
2017-09-25 15:10:00,6.83,6.84,6.83,6.84,10500.0,6.5171,6.5266,6.5171,6.5266,10500.0
2017-09-25 15:15:00,6.84,6.84,6.83,6.83,3000.0,6.5266,6.5266,6.5171,6.5171,3000.0
2017-09-25 15:20:00,6.83,6.83,6.82,6.83,18750.0,6.5171,6.5171,6.5075,6.5171,18750.0
2017-09-25 15:25:00,6.84,6.86,6.84,6.85,25500.0,6.5266,6.5457,6.5266,6.5362,25500.0
2017-09-25 15:30:00,6.85,6.87,6.85,6.85,15000.0,6.5362,6.5552,6.5362,6.5362,15000.0
2017-09-25 15:35:00,6.86,6.86,6.85,6.86,17250.0,6.5457,6.5457,6.5362,6.5457,17250.0
2017-09-25 15:40:00,6.86,6.86,6.83,6.84,24000.0,6.5457,6.5457,6.5171,6.5266,24000.0
2017-09-25 15:45:00,6.84,6.89,6.84,6.89,13500.0,6.5266,6.5743,6.5266,6.5743,13500.0
2017-09-25 15:50:00,6.87,6.87,6.84,6.84,22500.0,6.5552,6.5552,6.5266,6.5266,22500.0
2017-09-25 15:55:00,6.85,6.87,6.84,6.86,135765.0,6.5362,6.5552,6.5266,6.5457,135765.0
2017-09-26 09:30:00,7.1,7.1,7.0,7.02,368175.0,6.7747,6.7747,6.6793,6.6984,368175.0
2017-09-26 09:35:00,7.03,7.05,7.03,7.03,63840.0,6.7079,6.727,6.7079,6.7079,63840.0
2017-09-26 09:40:00,7.04,7.06,7.03,7.03,39375.0,6.7174,6.7365,6.7079,6.7079,39375.0
2017-09-26 09:45:00,7.03,7.03,7.01,7.01,22500.0,6.7079,6.7079,6.6888,6.6888,22500.0
2017-09-26 09:50:00,7.04,7.05,6.99,6.99,18000.0,6.7174,6.727,6.6697,6.6697,18000.0
2017-09-26 09:55:00,6.99,7.0,6.98,6.99,21000.0,6.6697,6.6793,6.6602,6.6697,21000.0
2017-09-26 10:00:00,6.98,7.03,6.98,7.01,25500.0,6.6602,6.7079,6.6602,6.6888,25500.0
2017-09-26 10:05:00,7.0,7.02,7.0,7.0,32850.0,6.6793,6.6984,6.6793,6.6793,32850.0
2017-09-26 10:10:00,7.0,7.01,7.0,7.01,12000.0,6.6793,6.6888,6.6793,6.6888,12000.0
2017-09-26 10:15:00,7.0,7.0,6.98,6.98,60795.0,6.6793,6.6793,6.6602,6.6602,60795.0
2017-09-26 10:20:00,6.97,6.97,6.95,6.95,34920.0,6.6507,6.6507,6.6316,6.6316,34920.0
2017-09-26 10:25:00,6.96,6.96,6.92,6.92,34335.0,6.6411,6.6411,6.6029,6.6029,34335.0
2017-09-26 10:30:00,6.91,6.91,6.88,6.89,33165.0,6.5934,6.5934,6.5648,6.5743,33165.0
2017-09-26 10:35:00,6.89,6.91,6.87,6.91,24000.0,6.5743,6.5934,6.5552,6.5934,24000.0
2017-09-26 10:40:00,6.9,6.92,6.9,6.92,19500.0,6.5839,6.6029,6.5839,6.6029,19500.0
2017-09-26 10:45:00,6.91,6.91,6.9,6.9,12000.0,6.5934,6.5934,6.5839,6.5839,12000.0
2017-09-26 10:50:00,6.9,6.92,6.9,6.92,9000.0,6.5839,6.6029,6.5839,6.6029,9000.0
2017-09-26 10:55:00,6.89,6.89,6.85,6.86,151560.0,6.5743,6.5743,6.5362,6.5457,151560.0
2017-09-26 11:00:00,6.86,6.86,6.83,6.83,18000.0,6.5457,6.5457,6.5171,6.5171,18000.0
2017-09-26 11:05:00,6.85,6.85,6.8,6.8,61365.0,6.5362,6.5362,6.4884,6.4884,61365.0
2017-09-26 11:10:00,6.8,6.81,6.78,6.78,68280.0,6.4884,6.498,6.4694,6.4694,68280.0
2017-09-26 11:15:00,6.8,6.82,6.8,6.82,28500.0,6.4884,6.5075,6.4884,6.5075,28500.0
2017-09-26 11:20:00,6.84,6.84,6.83,6.84,16500.0,6.5266,6.5266,6.5171,6.5266,16500.0
2017-09-26 11:25:00,6.82,6.82,6.79,6.8,16500.0,6.5075,6.5075,6.4789,6.4884,16500.0
2017-09-26 11:30:00,6.82,6.84,6.82,6.84,13500.0,6.5075,6.5266,6.5075,6.5266,13500.0
2017-09-26 11:35:00,6.84,6.84,6.84,6.84,4500.0,6.5266,6.5266,6.5266,6.5266,4500.0
2017-09-26 11:40:00,6.84,6.86,6.84,6.86,6000.0,6.5266,6.5457,6.5266,6.5457,6000.0
2017-09-26 11:45:00,6.85,6.85,6.84,6.84,10500.0,6.5362,6.5362,6.5266,6.5266,10500.0
2017-09-26 11:50:00,6.84,6.85,6.84,6.84,10500.0,6.5266,6.5362,6.5266,6.5266,10500.0
2017-09-26 11:55:00,6.81,6.84,6.81,6.84,27045.0,6.498,6.5266,6.498,6.5266,27045.0
2017-09-26 12:00:00,6.84,6.87,6.84,6.86,6000.0,6.5266,6.5552,6.5266,6.5457,6000.0
2017-09-26 12:05:00,6.87,6.89,6.87,6.89,14295.0,6.5552,6.5743,6.5552,6.5743,14295.0
2017-09-26 12:10:00,6.87,6.88,6.87,6.88,7425.0,6.5552,6.5648,6.5552,6.5648,7425.0
2017-09-26 12:15:00,6.88,6.88,6.86,6.86,21000.0,6.5648,6.5648,6.5457,6.5457,21000.0
2017-09-26 12:20:00,6.86,6.87,6.86,6.87,4500.0,6.5457,6.5552,6.5457,6.5552,4500.0
2017-09-26 12:25:00,6.84,6.85,6.84,6.85,4500.0,6.5266,6.5362,6.5266,6.5362,4500.0
2017-09-26 12:30:00,6.86,6.87,6.86,6.87,7500.0,6.5457,6.5552,6.5457,6.5552,7500.0
2017-09-26 12:35:00,6.88,6.88,6.84,6.85,24720.0,6.5648,6.5648,6.5266,6.5362,24720.0
2017-09-26 12:40:00,6.84,6.85,6.84,6.85,12000.0,6.5266,6.5362,6.5266,6.5362,12000.0
2017-09-26 12:45:00,6.83,6.83,6.83,6.83,9000.0,6.5171,6.5171,6.5171,6.5171,9000.0
2017-09-26 12:50:00,6.87,6.87,6.85,6.85,7500.0,6.5552,6.5552,6.5362,6.5362,7500.0
2017-09-26 12:55:00,6.85,6.86,6.85,6.86,4500.0,6.5362,6.5457,6.5362,6.5457,4500.0
2017-09-26 13:00:00,6.86,6.86,6.86,6.86,0.0,6.5457,6.5457,6.5457,6.5457,0.0
2017-09-26 13:05:00,6.87,6.88,6.87,6.88,9000.0,6.5552,6.5648,6.5552,6.5648,9000.0
2017-09-26 13:10:00,6.91,6.93,6.91,6.93,10500.0,6.5934,6.6125,6.5934,6.6125,10500.0
2017-09-26 13:15:00,6.94,6.94,6.93,6.93,6000.0,6.622,6.622,6.6125,6.6125,6000.0
2017-09-26 13:20:00,6.92,6.93,6.92,6.93,4500.0,6.6029,6.6125,6.6029,6.6125,4500.0
2017-09-26 13:25:00,6.92,6.92,6.92,6.92,1500.0,6.6029,6.6029,6.6029,6.6029,1500.0
2017-09-26 13:30:00,6.93,6.93,6.93,6.93,4500.0,6.6125,6.6125,6.6125,6.6125,4500.0
2017-09-26 13:35:00,6.93,6.93,6.93,6.93,0.0,6.6125,6.6125,6.6125,6.6125,0.0
2017-09-26 13:40:00,6.92,6.93,6.92,6.93,3000.0,6.6029,6.6125,6.6029,6.6125,3000.0
2017-09-26 13:45:00,6.92,6.92,6.89,6.9,9000.0,6.6029,6.6029,6.5743,6.5839,9000.0
2017-09-26 13:50:00,6.9,6.9,6.88,6.88,5280.0,6.5839,6.5839,6.5648,6.5648,5280.0
2017-09-26 13:55:00,6.88,6.88,6.88,6.88,0.0,6.5648,6.5648,6.5648,6.5648,0.0
2017-09-26 14:00:00,6.89,6.89,6.89,6.89,4500.0,6.5743,6.5743,6.5743,6.5743,4500.0
2017-09-26 14:05:00,6.89,6.89,6.87,6.87,12000.0,6.5743,6.5743,6.5552,6.5552,12000.0
2017-09-26 14:10:00,6.87,6.87,6.87,6.87,6000.0,6.5552,6.5552,6.5552,6.5552,6000.0
2017-09-26 14:15:00,6.85,6.85,6.85,6.85,7500.0,6.5362,6.5362,6.5362,6.5362,7500.0
2017-09-26 14:20:00,6.88,6.88,6.87,6.87,10500.0,6.5648,6.5648,6.5552,6.5552,10500.0
2017-09-26 14:25:00,6.87,6.87,6.87,6.87,0.0,6.5552,6.5552,6.5552,6.5552,0.0
2017-09-26 14:30:00,6.88,6.89,6.87,6.87,6000.0,6.5648,6.5743,6.5552,6.5552,6000.0
2017-09-26 14:35:00,6.87,6.87,6.87,6.87,0.0,6.5552,6.5552,6.5552,6.5552,0.0
2017-09-26 14:40:00,6.87,6.87,6.87,6.87,1500.0,6.5552,6.5552,6.5552,6.5552,1500.0
2017-09-26 14:45:00,6.88,6.88,6.88,6.88,1500.0,6.5648,6.5648,6.5648,6.5648,1500.0
2017-09-26 14:50:00,6.88,6.88,6.87,6.87,3000.0,6.5648,6.5648,6.5552,6.5552,3000.0
2017-09-26 14:55:00,6.87,6.87,6.87,6.87,19500.0,6.5552,6.5552,6.5552,6.5552,19500.0
2017-09-26 15:00:00,6.87,6.88,6.87,6.88,9000.0,6.5552,6.5648,6.5552,6.5648,9000.0
2017-09-26 15:05:00,6.88,6.88,6.88,6.88,0.0,6.5648,6.5648,6.5648,6.5648,0.0
2017-09-26 15:10:00,6.86,6.86,6.86,6.86,3000.0,6.5457,6.5457,6.5457,6.5457,3000.0
2017-09-26 15:15:00,6.87,6.88,6.87,6.88,7500.0,6.5552,6.5648,6.5552,6.5648,7500.0
2017-09-26 15:20:00,6.88,6.88,6.87,6.88,9090.0,6.5648,6.5648,6.5552,6.5648,9090.0
2017-09-26 15:25:00,6.88,6.88,6.88,6.88,23430.0,6.5648,6.5648,6.5648,6.5648,23430.0
2017-09-26 15:30:00,6.88,6.88,6.87,6.88,19500.0,6.5648,6.5648,6.5552,6.5648,19500.0
2017-09-26 15:35:00,6.88,6.88,6.88,6.88,7050.0,6.5648,6.5648,6.5648,6.5648,7050.0
2017-09-26 15:40:00,6.87,6.87,6.84,6.85,60000.0,6.5552,6.5552,6.5266,6.5362,60000.0
2017-09-26 15:45:00,6.85,6.87,6.85,6.86,23160.0,6.5362,6.5552,6.5362,6.5457,23160.0
2017-09-26 15:50:00,6.85,6.86,6.85,6.86,9000.0,6.5362,6.5457,6.5362,6.5457,9000.0
2017-09-26 15:55:00,6.86,6.86,6.84,6.85,37500.0,6.5457,6.5457,6.5266,6.5362,37500.0
2017-09-27 09:30:00,7.07,7.14,7.07,7.11,345135.0,6.7461,6.8129,6.7461,6.7842,345135.0
2017-09-27 09:35:00,7.11,7.16,7.09,7.14,115485.0,6.7842,6.8319,6.7652,6.8129,115485.0
2017-09-27 09:40:00,7.15,7.18,7.15,7.15,9000.0,6.8224,6.851,6.8224,6.8224,9000.0
2017-09-27 09:45:00,7.14,7.15,7.13,7.13,22065.0,6.8129,6.8224,6.8033,6.8033,22065.0
2017-09-27 09:50:00,7.14,7.14,7.12,7.13,8415.0,6.8129,6.8129,6.7938,6.8033,8415.0
2017-09-27 09:55:00,7.12,7.12,7.1,7.1,16125.0,6.7938,6.7938,6.7747,6.7747,16125.0
2017-09-27 10:00:00,7.12,7.14,7.12,7.14,10395.0,6.7938,6.8129,6.7938,6.8129,10395.0
2017-09-27 10:05:00,7.09,7.1,7.09,7.09,48810.0,6.7652,6.7747,6.7652,6.7652,48810.0
2017-09-27 10:10:00,7.09,7.09,7.05,7.05,27000.0,6.7652,6.7652,6.727,6.727,27000.0
2017-09-27 10:15:00,7.07,7.07,7.07,7.07,1500.0,6.7461,6.7461,6.7461,6.7461,1500.0
2017-09-27 10:20:00,7.06,7.06,7.06,7.06,2220.0,6.7365,6.7365,6.7365,6.7365,2220.0
2017-09-27 10:25:00,7.1,7.12,7.1,7.12,16800.0,6.7747,6.7938,6.7747,6.7938,16800.0
2017-09-27 10:30:00,7.13,7.14,7.13,7.14,12000.0,6.8033,6.8129,6.8033,6.8129,12000.0
2017-09-27 10:35:00,7.1,7.11,7.08,7.09,15000.0,6.7747,6.7842,6.7556,6.7652,15000.0
2017-09-27 10:40:00,7.08,7.12,7.08,7.12,4500.0,6.7556,6.7938,6.7556,6.7938,4500.0
2017-09-27 10:45:00,7.12,7.13,7.11,7.11,6000.0,6.7938,6.8033,6.7842,6.7842,6000.0
2017-09-27 10:50:00,7.08,7.09,7.08,7.09,10605.0,6.7556,6.7652,6.7556,6.7652,10605.0
2017-09-27 10:55:00,7.08,7.09,7.07,7.09,4500.0,6.7556,6.7652,6.7461,6.7652,4500.0
2017-09-27 11:00:00,7.09,7.09,7.09,7.09,6750.0,6.7652,6.7652,6.7652,6.7652,6750.0
2017-09-27 11:05:00,7.1,7.12,7.1,7.12,3450.0,6.7747,6.7938,6.7747,6.7938,3450.0
2017-09-27 11:10:00,7.13,7.14,7.13,7.14,12660.0,6.8033,6.8129,6.8033,6.8129,12660.0
2017-09-27 11:15:00,7.12,7.15,7.12,7.14,10500.0,6.7938,6.8224,6.7938,6.8129,10500.0
2017-09-27 11:20:00,7.14,7.14,7.14,7.14,0.0,6.8129,6.8129,6.8129,6.8129,0.0
2017-09-27 11:25:00,7.15,7.18,7.15,7.17,25650.0,6.8224,6.851,6.8224,6.8415,25650.0
2017-09-27 11:30:00,7.16,7.16,7.16,7.16,1500.0,6.8319,6.8319,6.8319,6.8319,1500.0
2017-09-27 11:35:00,7.16,7.16,7.16,7.16,0.0,6.8319,6.8319,6.8319,6.8319,0.0
2017-09-27 11:40:00,7.15,7.15,7.15,7.15,1500.0,6.8224,6.8224,6.8224,6.8224,1500.0
2017-09-27 11:45:00,7.15,7.15,7.15,7.15,0.0,6.8224,6.8224,6.8224,6.8224,0.0
2017-09-27 11:50:00,7.13,7.15,7.13,7.15,15675.0,6.8033,6.8224,6.8033,6.8224,15675.0
2017-09-27 11:55:00,7.15,7.16,7.15,7.16,21690.0,6.8224,6.8319,6.8224,6.8319,21690.0
2017-09-27 12:00:00,7.15,7.15,7.15,7.15,3000.0,6.8224,6.8224,6.8224,6.8224,3000.0
2017-09-27 12:05:00,7.13,7.13,7.13,7.13,1500.0,6.8033,6.8033,6.8033,6.8033,1500.0
2017-09-27 12:10:00,7.15,7.15,7.15,7.15,6000.0,6.8224,6.8224,6.8224,6.8224,6000.0
2017-09-27 12:15:00,7.16,7.16,7.16,7.16,4500.0,6.8319,6.8319,6.8319,6.8319,4500.0
2017-09-27 12:20:00,7.16,7.16,7.16,7.16,3000.0,6.8319,6.8319,6.8319,6.8319,3000.0
2017-09-27 12:25:00,7.16,7.18,7.16,7.17,15000.0,6.8319,6.851,6.8319,6.8415,15000.0
2017-09-27 12:30:00,7.17,7.17,7.17,7.17,0.0,6.8415,6.8415,6.8415,6.8415,0.0
2017-09-27 12:35:00,7.17,7.17,7.17,7.17,6000.0,6.8415,6.8415,6.8415,6.8415,6000.0
2017-09-27 12:40:00,7.17,7.17,7.17,7.17,0.0,6.8415,6.8415,6.8415,6.8415,0.0
2017-09-27 12:45:00,7.17,7.17,7.17,7.17,7500.0,6.8415,6.8415,6.8415,6.8415,7500.0
2017-09-27 12:50:00,7.18,7.19,7.18,7.19,3750.0,6.851,6.8606,6.851,6.8606,3750.0
2017-09-27 12:55:00,7.19,7.2,7.19,7.2,7425.0,6.8606,6.8701,6.8606,6.8701,7425.0
2017-09-27 13:00:00,7.19,7.19,7.19,7.19,1500.0,6.8606,6.8606,6.8606,6.8606,1500.0
2017-09-27 13:05:00,7.17,7.17,7.17,7.17,3000.0,6.8415,6.8415,6.8415,6.8415,3000.0
2017-09-27 13:10:00,7.17,7.17,7.17,7.17,12825.0,6.8415,6.8415,6.8415,6.8415,12825.0
2017-09-27 13:15:00,7.17,7.17,7.17,7.17,6000.0,6.8415,6.8415,6.8415,6.8415,6000.0
2017-09-27 13:20:00,7.16,7.17,7.16,7.17,4500.0,6.8319,6.8415,6.8319,6.8415,4500.0
2017-09-27 13:25:00,7.17,7.17,7.17,7.17,0.0,6.8415,6.8415,6.8415,6.8415,0.0
2017-09-27 13:30:00,7.17,7.17,7.17,7.17,0.0,6.8415,6.8415,6.8415,6.8415,0.0
2017-09-27 13:35:00,7.2,7.2,7.19,7.19,48360.0,6.8701,6.8701,6.8606,6.8606,48360.0
2017-09-27 13:40:00,7.2,7.2,7.2,7.2,1500.0,6.8701,6.8701,6.8701,6.8701,1500.0
2017-09-27 13:45:00,7.21,7.22,7.21,7.22,18975.0,6.8797,6.8892,6.8797,6.8892,18975.0
2017-09-27 13:50:00,7.22,7.22,7.22,7.22,0.0,6.8892,6.8892,6.8892,6.8892,0.0
2017-09-27 13:55:00,7.25,7.27,7.25,7.27,56520.0,6.9178,6.9369,6.9178,6.9369,56520.0
2017-09-27 14:00:00,7.27,7.29,7.27,7.28,168735.0,6.9369,6.956,6.9369,6.9465,168735.0
2017-09-27 14:05:00,7.3,7.31,7.3,7.31,16500.0,6.9655,6.9751,6.9655,6.9751,16500.0
2017-09-27 14:10:00,7.3,7.31,7.3,7.31,13110.0,6.9655,6.9751,6.9655,6.9751,13110.0
2017-09-27 14:15:00,7.33,7.34,7.32,7.32,37530.0,6.9942,7.0037,6.9846,6.9846,37530.0
2017-09-27 14:20:00,7.31,7.32,7.31,7.32,6000.0,6.9751,6.9846,6.9751,6.9846,6000.0
2017-09-27 14:25:00,7.33,7.34,7.33,7.34,17190.0,6.9942,7.0037,6.9942,7.0037,17190.0
2017-09-27 14:30:00,7.34,7.34,7.33,7.33,4905.0,7.0037,7.0037,6.9942,6.9942,4905.0
2017-09-27 14:35:00,7.33,7.33,7.33,7.33,0.0,6.9942,6.9942,6.9942,6.9942,0.0
2017-09-27 14:40:00,7.34,7.34,7.34,7.34,7500.0,7.0037,7.0037,7.0037,7.0037,7500.0
2017-09-27 14:45:00,7.34,7.34,7.34,7.34,0.0,7.0037,7.0037,7.0037,7.0037,0.0
2017-09-27 14:50:00,7.31,7.31,7.3,7.31,6000.0,6.9751,6.9751,6.9655,6.9751,6000.0
2017-09-27 14:55:00,7.31,7.31,7.31,7.31,3000.0,6.9751,6.9751,6.9751,6.9751,3000.0
2017-09-27 15:00:00,7.32,7.34,7.32,7.34,20040.0,6.9846,7.0037,6.9846,7.0037,20040.0
2017-09-27 15:05:00,7.35,7.39,7.35,7.39,32715.0,7.0132,7.0514,7.0132,7.0514,32715.0
2017-09-27 15:10:00,7.38,7.4,7.38,7.4,9600.0,7.0419,7.061,7.0419,7.061,9600.0
2017-09-27 15:15:00,7.39,7.39,7.37,7.39,9300.0,7.0514,7.0514,7.0323,7.0514,9300.0
2017-09-27 15:20:00,7.38,7.41,7.38,7.41,18000.0,7.0419,7.0705,7.0419,7.0705,18000.0
2017-09-27 15:25:00,7.4,7.4,7.39,7.39,10500.0,7.061,7.061,7.0514,7.0514,10500.0
2017-09-27 15:30:00,7.39,7.4,7.39,7.4,4500.0,7.0514,7.061,7.0514,7.061,4500.0
2017-09-27 15:35:00,7.4,7.4,7.39,7.39,7500.0,7.061,7.061,7.0514,7.0514,7500.0
2017-09-27 15:40:00,7.38,7.38,7.37,7.37,3000.0,7.0419,7.0419,7.0323,7.0323,3000.0
2017-09-27 15:45:00,7.37,7.37,7.35,7.35,24675.0,7.0323,7.0323,7.0132,7.0132,24675.0
2017-09-27 15:50:00,7.34,7.34,7.33,7.34,35700.0,7.0037,7.0037,6.9942,7.0037,35700.0
2017-09-27 15:55:00,7.34,7.34,7.32,7.32,52905.0,7.0037,7.0037,6.9846,6.9846,52905.0
2017-09-28 09:30:00,7.31,7.36,7.3,7.36,156420.0,6.9751,7.0228,6.9655,7.0228,156420.0
2017-09-28 09:35:00,7.36,7.36,7.26,7.28,32250.0,7.0228,7.0228,6.9274,6.9465,32250.0
2017-09-28 09:40:00,7.32,7.32,7.28,7.28,18000.0,6.9846,6.9846,6.9465,6.9465,18000.0
2017-09-28 09:45:00,7.27,7.3,7.27,7.3,4500.0,6.9369,6.9655,6.9369,6.9655,4500.0
2017-09-28 09:50:00,7.29,7.32,7.28,7.32,8250.0,6.956,6.9846,6.9465,6.9846,8250.0
2017-09-28 09:55:00,7.29,7.29,7.29,7.29,1500.0,6.956,6.956,6.956,6.956,1500.0
2017-09-28 10:00:00,7.37,7.37,7.37,7.37,13200.0,7.0323,7.0323,7.0323,7.0323,13200.0
2017-09-28 10:05:00,7.35,7.35,7.35,7.35,3555.0,7.0132,7.0132,7.0132,7.0132,3555.0
2017-09-28 10:10:00,7.35,7.35,7.34,7.35,6000.0,7.0132,7.0132,7.0037,7.0132,6000.0
2017-09-28 10:15:00,7.34,7.34,7.3,7.31,57000.0,7.0037,7.0037,6.9655,6.9751,57000.0
2017-09-28 10:20:00,7.35,7.35,7.35,7.35,3000.0,7.0132,7.0132,7.0132,7.0132,3000.0
2017-09-28 10:25:00,7.36,7.38,7.36,7.38,91500.0,7.0228,7.0419,7.0228,7.0419,91500.0
2017-09-28 10:30:00,7.38,7.38,7.38,7.38,1500.0,7.0419,7.0419,7.0419,7.0419,1500.0
2017-09-28 10:35:00,7.36,7.38,7.36,7.38,4125.0,7.0228,7.0419,7.0228,7.0419,4125.0
2017-09-28 10:40:00,7.38,7.41,7.38,7.41,9525.0,7.0419,7.0705,7.0419,7.0705,9525.0
2017-09-28 10:45:00,7.42,7.42,7.38,7.4,7500.0,7.08,7.08,7.0419,7.061,7500.0
2017-09-28 10:50:00,7.38,7.38,7.38,7.38,3000.0,7.0419,7.0419,7.0419,7.0419,3000.0
2017-09-28 10:55:00,7.36,7.36,7.36,7.36,4500.0,7.0228,7.0228,7.0228,7.0228,4500.0
2017-09-28 11:00:00,7.37,7.37,7.36,7.36,4395.0,7.0323,7.0323,7.0228,7.0228,4395.0
2017-09-28 11:05:00,7.36,7.36,7.36,7.36,0.0,7.0228,7.0228,7.0228,7.0228,0.0
2017-09-28 11:10:00,7.38,7.38,7.38,7.38,1500.0,7.0419,7.0419,7.0419,7.0419,1500.0
2017-09-28 11:15:00,7.37,7.37,7.37,7.37,3000.0,7.0323,7.0323,7.0323,7.0323,3000.0
2017-09-28 11:20:00,7.4,7.4,7.4,7.4,2370.0,7.061,7.061,7.061,7.061,2370.0
2017-09-28 11:25:00,7.41,7.41,7.41,7.41,3000.0,7.0705,7.0705,7.0705,7.0705,3000.0
2017-09-28 11:30:00,7.42,7.42,7.39,7.39,3750.0,7.08,7.08,7.0514,7.0514,3750.0
2017-09-28 11:35:00,7.4,7.4,7.4,7.4,1500.0,7.061,7.061,7.061,7.061,1500.0
2017-09-28 11:40:00,7.4,7.4,7.4,7.4,4500.0,7.061,7.061,7.061,7.061,4500.0
2017-09-28 11:45:00,7.38,7.38,7.38,7.38,1500.0,7.0419,7.0419,7.0419,7.0419,1500.0
2017-09-28 11:50:00,7.39,7.39,7.38,7.38,7500.0,7.0514,7.0514,7.0419,7.0419,7500.0
2017-09-28 11:55:00,7.4,7.4,7.4,7.4,3000.0,7.061,7.061,7.061,7.061,3000.0
2017-09-28 12:00:00,7.39,7.39,7.38,7.38,4500.0,7.0514,7.0514,7.0419,7.0419,4500.0
2017-09-28 12:05:00,7.38,7.38,7.38,7.38,0.0,7.0419,7.0419,7.0419,7.0419,0.0
2017-09-28 12:10:00,7.4,7.4,7.4,7.4,4500.0,7.061,7.061,7.061,7.061,4500.0
2017-09-28 12:15:00,7.41,7.42,7.41,7.42,6000.0,7.0705,7.08,7.0705,7.08,6000.0
2017-09-28 12:20:00,7.42,7.42,7.42,7.42,1500.0,7.08,7.08,7.08,7.08,1500.0
2017-09-28 12:25:00,7.42,7.42,7.42,7.42,0.0,7.08,7.08,7.08,7.08,0.0
2017-09-28 12:30:00,7.42,7.42,7.42,7.42,0.0,7.08,7.08,7.08,7.08,0.0
2017-09-28 12:35:00,7.41,7.41,7.41,7.41,1500.0,7.0705,7.0705,7.0705,7.0705,1500.0
2017-09-28 12:40:00,7.41,7.41,7.41,7.41,0.0,7.0705,7.0705,7.0705,7.0705,0.0
2017-09-28 12:45:00,7.41,7.41,7.41,7.41,15000.0,7.0705,7.0705,7.0705,7.0705,15000.0
2017-09-28 12:50:00,7.43,7.45,7.43,7.45,14265.0,7.0896,7.1087,7.0896,7.1087,14265.0
2017-09-28 12:55:00,7.46,7.46,7.45,7.45,3375.0,7.1182,7.1182,7.1087,7.1087,3375.0
2017-09-28 13:00:00,7.45,7.45,7.45,7.45,1500.0,7.1087,7.1087,7.1087,7.1087,1500.0
2017-09-28 13:05:00,7.46,7.46,7.46,7.46,3000.0,7.1182,7.1182,7.1182,7.1182,3000.0
2017-09-28 13:10:00,7.47,7.47,7.46,7.46,4500.0,7.1277,7.1277,7.1182,7.1182,4500.0
2017-09-28 13:15:00,7.46,7.46,7.46,7.46,0.0,7.1182,7.1182,7.1182,7.1182,0.0
2017-09-28 13:20:00,7.45,7.45,7.45,7.45,3000.0,7.1087,7.1087,7.1087,7.1087,3000.0
2017-09-28 13:25:00,7.43,7.43,7.43,7.43,1500.0,7.0896,7.0896,7.0896,7.0896,1500.0
2017-09-28 13:30:00,7.45,7.45,7.45,7.45,3000.0,7.1087,7.1087,7.1087,7.1087,3000.0
2017-09-28 13:35:00,7.45,7.45,7.45,7.45,3000.0,7.1087,7.1087,7.1087,7.1087,3000.0
2017-09-28 13:40:00,7.46,7.47,7.46,7.46,15750.0,7.1182,7.1277,7.1182,7.1182,15750.0
2017-09-28 13:45:00,7.46,7.46,7.46,7.46,0.0,7.1182,7.1182,7.1182,7.1182,0.0
2017-09-28 13:50:00,7.47,7.47,7.47,7.47,22500.0,7.1277,7.1277,7.1277,7.1277,22500.0
2017-09-28 13:55:00,7.47,7.47,7.47,7.47,6000.0,7.1277,7.1277,7.1277,7.1277,6000.0
2017-09-28 14:00:00,7.47,7.47,7.46,7.46,4500.0,7.1277,7.1277,7.1182,7.1182,4500.0
2017-09-28 14:05:00,7.46,7.46,7.46,7.46,3000.0,7.1182,7.1182,7.1182,7.1182,3000.0
2017-09-28 14:10:00,7.45,7.47,7.45,7.47,12975.0,7.1087,7.1277,7.1087,7.1277,12975.0
2017-09-28 14:15:00,7.47,7.47,7.47,7.47,1500.0,7.1277,7.1277,7.1277,7.1277,1500.0
2017-09-28 14:20:00,7.47,7.48,7.47,7.48,3000.0,7.1277,7.1373,7.1277,7.1373,3000.0
2017-09-28 14:25:00,7.46,7.46,7.46,7.46,3000.0,7.1182,7.1182,7.1182,7.1182,3000.0
2017-09-28 14:30:00,7.45,7.47,7.45,7.47,4500.0,7.1087,7.1277,7.1087,7.1277,4500.0
2017-09-28 14:35:00,7.45,7.46,7.45,7.46,4500.0,7.1087,7.1182,7.1087,7.1182,4500.0
2017-09-28 14:40:00,7.47,7.47,7.47,7.47,1500.0,7.1277,7.1277,7.1277,7.1277,1500.0
2017-09-28 14:45:00,7.47,7.47,7.45,7.46,7500.0,7.1277,7.1277,7.1087,7.1182,7500.0
2017-09-28 14:50:00,7.46,7.46,7.46,7.46,1500.0,7.1182,7.1182,7.1182,7.1182,1500.0
2017-09-28 14:55:00,7.47,7.47,7.47,7.47,14520.0,7.1277,7.1277,7.1277,7.1277,14520.0
2017-09-28 15:00:00,7.46,7.47,7.46,7.47,13170.0,7.1182,7.1277,7.1182,7.1277,13170.0
2017-09-28 15:05:00,7.46,7.46,7.46,7.46,10500.0,7.1182,7.1182,7.1182,7.1182,10500.0
2017-09-28 15:10:00,7.47,7.48,7.47,7.47,26895.0,7.1277,7.1373,7.1277,7.1277,26895.0
2017-09-28 15:15:00,7.47,7.47,7.47,7.47,3750.0,7.1277,7.1277,7.1277,7.1277,3750.0
2017-09-28 15:20:00,7.46,7.46,7.46,7.46,6000.0,7.1182,7.1182,7.1182,7.1182,6000.0
2017-09-28 15:25:00,7.45,7.45,7.45,7.45,1500.0,7.1087,7.1087,7.1087,7.1087,1500.0
2017-09-28 15:30:00,7.44,7.46,7.44,7.46,7500.0,7.0991,7.1182,7.0991,7.1182,7500.0
2017-09-28 15:35:00,7.46,7.46,7.45,7.45,11250.0,7.1182,7.1182,7.1087,7.1087,11250.0
2017-09-28 15:40:00,7.45,7.45,7.45,7.45,3000.0,7.1087,7.1087,7.1087,7.1087,3000.0
2017-09-28 15:45:00,7.45,7.45,7.45,7.45,3000.0,7.1087,7.1087,7.1087,7.1087,3000.0
2017-09-28 15:50:00,7.45,7.47,7.45,7.46,40965.0,7.1087,7.1277,7.1087,7.1182,40965.0
2017-09-28 15:55:00,7.47,7.49,7.47,7.49,36000.0,7.1277,7.1468,7.1277,7.1468,36000.0
2017-09-29 09:30:00,7.55,7.55,7.53,7.53,111060.0,7.2041,7.2041,7.185,7.185,111060.0
2017-09-29 09:35:00,7.56,7.57,7.56,7.57,3000.0,7.2136,7.2232,7.2136,7.2232,3000.0
2017-09-29 09:40:00,7.56,7.57,7.54,7.55,21000.0,7.2136,7.2232,7.1945,7.2041,21000.0
2017-09-29 09:45:00,7.53,7.53,7.53,7.53,46035.0,7.185,7.185,7.185,7.185,46035.0
2017-09-29 09:50:00,7.51,7.51,7.49,7.49,5610.0,7.1659,7.1659,7.1468,7.1468,5610.0
2017-09-29 09:55:00,7.49,7.5,7.49,7.5,4500.0,7.1468,7.1564,7.1468,7.1564,4500.0
2017-09-29 10:00:00,7.49,7.5,7.49,7.5,6000.0,7.1468,7.1564,7.1468,7.1564,6000.0
2017-09-29 10:05:00,7.51,7.52,7.5,7.51,12375.0,7.1659,7.1755,7.1564,7.1659,12375.0
2017-09-29 10:10:00,7.52,7.52,7.49,7.49,10845.0,7.1755,7.1755,7.1468,7.1468,10845.0
2017-09-29 10:15:00,7.5,7.5,7.49,7.49,19845.0,7.1564,7.1564,7.1468,7.1468,19845.0
2017-09-29 10:20:00,7.49,7.49,7.49,7.49,4650.0,7.1468,7.1468,7.1468,7.1468,4650.0
2017-09-29 10:25:00,7.5,7.5,7.48,7.48,12000.0,7.1564,7.1564,7.1373,7.1373,12000.0
2017-09-29 10:30:00,7.48,7.48,7.47,7.47,22665.0,7.1373,7.1373,7.1277,7.1277,22665.0
2017-09-29 10:35:00,7.46,7.53,7.46,7.53,36615.0,7.1182,7.185,7.1182,7.185,36615.0
2017-09-29 10:40:00,7.52,7.52,7.52,7.52,6285.0,7.1755,7.1755,7.1755,7.1755,6285.0
2017-09-29 10:45:00,7.53,7.53,7.51,7.51,11745.0,7.185,7.185,7.1659,7.1659,11745.0
2017-09-29 10:50:00,7.51,7.51,7.5,7.5,10080.0,7.1659,7.1659,7.1564,7.1564,10080.0
2017-09-29 10:55:00,7.5,7.5,7.5,7.5,0.0,7.1564,7.1564,7.1564,7.1564,0.0
2017-09-29 11:00:00,7.49,7.49,7.49,7.49,1500.0,7.1468,7.1468,7.1468,7.1468,1500.0
2017-09-29 11:05:00,7.52,7.53,7.52,7.53,9000.0,7.1755,7.185,7.1755,7.185,9000.0
2017-09-29 11:10:00,7.53,7.53,7.53,7.53,1500.0,7.185,7.185,7.185,7.185,1500.0
2017-09-29 11:15:00,7.56,7.58,7.56,7.58,10500.0,7.2136,7.2327,7.2136,7.2327,10500.0
2017-09-29 11:20:00,7.6,7.63,7.6,7.62,35265.0,7.2518,7.2804,7.2518,7.2709,35265.0
2017-09-29 11:25:00,7.62,7.62,7.6,7.62,16875.0,7.2709,7.2709,7.2518,7.2709,16875.0
2017-09-29 11:30:00,7.62,7.62,7.61,7.61,12000.0,7.2709,7.2709,7.2613,7.2613,12000.0
2017-09-29 11:35:00,7.62,7.62,7.6,7.6,9000.0,7.2709,7.2709,7.2518,7.2518,9000.0
2017-09-29 11:40:00,7.6,7.6,7.6,7.6,7500.0,7.2518,7.2518,7.2518,7.2518,7500.0
2017-09-29 11:45:00,7.6,7.61,7.6,7.61,23895.0,7.2518,7.2613,7.2518,7.2613,23895.0
2017-09-29 11:50:00,7.62,7.63,7.62,7.63,10500.0,7.2709,7.2804,7.2709,7.2804,10500.0
2017-09-29 11:55:00,7.63,7.65,7.63,7.65,26550.0,7.2804,7.2995,7.2804,7.2995,26550.0
2017-09-29 12:00:00,7.65,7.66,7.65,7.65,9000.0,7.2995,7.309,7.2995,7.2995,9000.0
2017-09-29 12:05:00,7.64,7.64,7.64,7.64,3870.0,7.29,7.29,7.29,7.29,3870.0
2017-09-29 12:10:00,7.63,7.63,7.63,7.63,10500.0,7.2804,7.2804,7.2804,7.2804,10500.0
2017-09-29 12:15:00,7.63,7.63,7.63,7.63,0.0,7.2804,7.2804,7.2804,7.2804,0.0
2017-09-29 12:20:00,7.65,7.65,7.65,7.65,3000.0,7.2995,7.2995,7.2995,7.2995,3000.0
2017-09-29 12:25:00,7.65,7.66,7.65,7.66,6000.0,7.2995,7.309,7.2995,7.309,6000.0
2017-09-29 12:30:00,7.66,7.67,7.66,7.66,23250.0,7.309,7.3186,7.309,7.309,23250.0
2017-09-29 12:35:00,7.66,7.67,7.66,7.67,51915.0,7.309,7.3186,7.309,7.3186,51915.0
2017-09-29 12:40:00,7.68,7.68,7.68,7.68,16500.0,7.3281,7.3281,7.3281,7.3281,16500.0
2017-09-29 12:45:00,7.68,7.68,7.68,7.68,0.0,7.3281,7.3281,7.3281,7.3281,0.0
2017-09-29 12:50:00,7.68,7.68,7.68,7.68,2595.0,7.3281,7.3281,7.3281,7.3281,2595.0
2017-09-29 12:55:00,7.67,7.67,7.67,7.67,7500.0,7.3186,7.3186,7.3186,7.3186,7500.0
2017-09-29 13:00:00,7.69,7.7,7.69,7.69,35325.0,7.3377,7.3472,7.3377,7.3377,35325.0
2017-09-29 13:05:00,7.7,7.7,7.7,7.7,3000.0,7.3472,7.3472,7.3472,7.3472,3000.0
2017-09-29 13:10:00,7.69,7.69,7.68,7.68,6000.0,7.3377,7.3377,7.3281,7.3281,6000.0
2017-09-29 13:15:00,7.68,7.68,7.67,7.67,18000.0,7.3281,7.3281,7.3186,7.3186,18000.0
2017-09-29 13:20:00,7.67,7.67,7.67,7.67,12000.0,7.3186,7.3186,7.3186,7.3186,12000.0
2017-09-29 13:25:00,7.67,7.67,7.66,7.66,9000.0,7.3186,7.3186,7.309,7.309,9000.0
2017-09-29 13:30:00,7.67,7.67,7.67,7.67,4500.0,7.3186,7.3186,7.3186,7.3186,4500.0
2017-09-29 13:35:00,7.67,7.67,7.67,7.67,0.0,7.3186,7.3186,7.3186,7.3186,0.0
2017-09-29 13:40:00,7.66,7.66,7.66,7.66,1500.0,7.309,7.309,7.309,7.309,1500.0
2017-09-29 13:45:00,7.66,7.66,7.66,7.66,2865.0,7.309,7.309,7.309,7.309,2865.0
2017-09-29 13:50:00,7.66,7.66,7.66,7.66,0.0,7.309,7.309,7.309,7.309,0.0
2017-09-29 13:55:00,7.65,7.65,7.64,7.64,21420.0,7.2995,7.2995,7.29,7.29,21420.0
2017-09-29 14:00:00,7.65,7.65,7.65,7.65,70425.0,7.2995,7.2995,7.2995,7.2995,70425.0
2017-09-29 14:05:00,7.63,7.63,7.62,7.62,18975.0,7.2804,7.2804,7.2709,7.2709,18975.0
2017-09-29 14:10:00,7.62,7.63,7.62,7.63,3000.0,7.2709,7.2804,7.2709,7.2804,3000.0
2017-09-29 14:15:00,7.63,7.63,7.63,7.63,3000.0,7.2804,7.2804,7.2804,7.2804,3000.0
2017-09-29 14:20:00,7.62,7.62,7.62,7.62,8490.0,7.2709,7.2709,7.2709,7.2709,8490.0
2017-09-29 14:25:00,7.64,7.65,7.64,7.64,6000.0,7.29,7.2995,7.29,7.29,6000.0
2017-09-29 14:30:00,7.65,7.65,7.65,7.65,6000.0,7.2995,7.2995,7.2995,7.2995,6000.0
2017-09-29 14:35:00,7.65,7.65,7.65,7.65,4500.0,7.2995,7.2995,7.2995,7.2995,4500.0
2017-09-29 14:40:00,7.66,7.66,7.66,7.66,8025.0,7.309,7.309,7.309,7.309,8025.0
2017-09-29 14:45:00,7.65,7.67,7.65,7.66,12000.0,7.2995,7.3186,7.2995,7.309,12000.0
2017-09-29 14:50:00,7.67,7.67,7.67,7.67,6000.0,7.3186,7.3186,7.3186,7.3186,6000.0
2017-09-29 14:55:00,7.67,7.67,7.66,7.67,14925.0,7.3186,7.3186,7.309,7.3186,14925.0
2017-09-29 15:00:00,7.66,7.67,7.66,7.67,14025.0,7.309,7.3186,7.309,7.3186,14025.0
2017-09-29 15:05:00,7.67,7.67,7.66,7.66,6000.0,7.3186,7.3186,7.309,7.309,6000.0
2017-09-29 15:10:00,7.66,7.66,7.66,7.66,0.0,7.309,7.309,7.309,7.309,0.0
2017-09-29 15:15:00,7.66,7.66,7.66,7.66,12660.0,7.309,7.309,7.309,7.309,12660.0
2017-09-29 15:20:00,7.66,7.66,7.66,7.66,4500.0,7.309,7.309,7.309,7.309,4500.0
2017-09-29 15:25:00,7.67,7.67,7.67,7.67,3000.0,7.3186,7.3186,7.3186,7.3186,3000.0
2017-09-29 15:30:00,7.67,7.67,7.67,7.67,1500.0,7.3186,7.3186,7.3186,7.3186,1500.0
2017-09-29 15:35:00,7.66,7.67,7.66,7.66,46770.0,7.309,7.3186,7.309,7.309,46770.0
2017-09-29 15:40:00,7.67,7.68,7.67,7.68,4500.0,7.3186,7.3281,7.3186,7.3281,4500.0
2017-09-29 15:45:00,7.68,7.68,7.67,7.67,31785.0,7.3281,7.3281,7.3186,7.3186,31785.0
2017-09-29 15:50:00,7.69,7.69,7.68,7.69,37500.0,7.3377,7.3377,7.3281,7.3377,37500.0
2017-09-29 15:55:00,7.69,7.69,7.68,7.68,35190.0,7.3377,7.3377,7.3281,7.3281,35190.0
2017-10-02 09:30:00,7.75,7.81,7.73,7.78,135090.0,7.3949,7.4522,7.3758,7.4235,135090.0
2017-10-02 09:35:00,7.79,7.83,7.78,7.8,189090.0,7.4331,7.4713,7.4235,7.4426,189090.0
2017-10-02 09:40:00,7.77,7.84,7.77,7.84,48660.0,7.414,7.4808,7.414,7.4808,48660.0
2017-10-02 09:45:00,7.84,7.85,7.84,7.85,6750.0,7.4808,7.4903,7.4808,7.4903,6750.0
2017-10-02 09:50:00,7.84,7.84,7.81,7.83,19290.0,7.4808,7.4808,7.4522,7.4713,19290.0
2017-10-02 09:55:00,7.84,7.88,7.84,7.88,27165.0,7.4808,7.519,7.4808,7.519,27165.0
2017-10-02 10:00:00,7.84,7.87,7.84,7.87,34140.0,7.4808,7.5094,7.4808,7.5094,34140.0
2017-10-02 10:05:00,7.88,7.91,7.88,7.9,78990.0,7.519,7.5476,7.519,7.538,78990.0
2017-10-02 10:10:00,7.87,7.9,7.87,7.9,15795.0,7.5094,7.538,7.5094,7.538,15795.0
2017-10-02 10:15:00,7.91,7.92,7.91,7.91,21000.0,7.5476,7.5571,7.5476,7.5476,21000.0
2017-10-02 10:20:00,7.9,7.9,7.89,7.89,4500.0,7.538,7.538,7.5285,7.5285,4500.0
2017-10-02 10:25:00,7.89,7.89,7.89,7.89,0.0,7.5285,7.5285,7.5285,7.5285,0.0
2017-10-02 10:30:00,7.87,7.87,7.87,7.87,3000.0,7.5094,7.5094,7.5094,7.5094,3000.0
2017-10-02 10:35:00,7.86,7.86,7.86,7.86,59445.0,7.4999,7.4999,7.4999,7.4999,59445.0
2017-10-02 10:40:00,7.86,7.87,7.86,7.87,9750.0,7.4999,7.5094,7.4999,7.5094,9750.0
2017-10-02 10:45:00,7.87,7.87,7.87,7.87,1500.0,7.5094,7.5094,7.5094,7.5094,1500.0
2017-10-02 10:50:00,7.87,7.88,7.87,7.88,4500.0,7.5094,7.519,7.5094,7.519,4500.0
2017-10-02 10:55:00,7.88,7.88,7.88,7.88,1500.0,7.519,7.519,7.519,7.519,1500.0
2017-10-02 11:00:00,7.87,7.87,7.87,7.87,5100.0,7.5094,7.5094,7.5094,7.5094,5100.0
2017-10-02 11:05:00,7.87,7.87,7.84,7.84,7620.0,7.5094,7.5094,7.4808,7.4808,7620.0
2017-10-02 11:10:00,7.83,7.83,7.81,7.82,24060.0,7.4713,7.4713,7.4522,7.4617,24060.0
2017-10-02 11:15:00,7.82,7.82,7.82,7.82,6000.0,7.4617,7.4617,7.4617,7.4617,6000.0
2017-10-02 11:20:00,7.81,7.81,7.79,7.79,31275.0,7.4522,7.4522,7.4331,7.4331,31275.0
2017-10-02 11:25:00,7.79,7.79,7.78,7.79,4500.0,7.4331,7.4331,7.4235,7.4331,4500.0
2017-10-02 11:30:00,7.79,7.79,7.77,7.78,22575.0,7.4331,7.4331,7.414,7.4235,22575.0
2017-10-02 11:35:00,7.77,7.78,7.77,7.78,44100.0,7.414,7.4235,7.414,7.4235,44100.0
2017-10-02 11:40:00,7.79,7.79,7.74,7.74,20250.0,7.4331,7.4331,7.3854,7.3854,20250.0
2017-10-02 11:45:00,7.75,7.75,7.72,7.72,106140.0,7.3949,7.3949,7.3663,7.3663,106140.0
2017-10-02 11:50:00,7.73,7.76,7.73,7.76,8250.0,7.3758,7.4045,7.3758,7.4045,8250.0
2017-10-02 11:55:00,7.75,7.75,7.71,7.71,21000.0,7.3949,7.3949,7.3568,7.3568,21000.0
2017-10-02 12:00:00,7.7,7.7,7.66,7.66,42930.0,7.3472,7.3472,7.309,7.309,42930.0
2017-10-02 12:05:00,7.67,7.71,7.67,7.71,14250.0,7.3186,7.3568,7.3186,7.3568,14250.0
2017-10-02 12:10:00,7.71,7.71,7.7,7.7,10440.0,7.3568,7.3568,7.3472,7.3472,10440.0
2017-10-02 12:15:00,7.7,7.73,7.7,7.73,4500.0,7.3472,7.3758,7.3472,7.3758,4500.0
2017-10-02 12:20:00,7.74,7.75,7.74,7.75,7305.0,7.3854,7.3949,7.3854,7.3949,7305.0
2017-10-02 12:25:00,7.75,7.75,7.74,7.74,3000.0,7.3949,7.3949,7.3854,7.3854,3000.0
2017-10-02 12:30:00,7.75,7.75,7.75,7.75,5130.0,7.3949,7.3949,7.3949,7.3949,5130.0
2017-10-02 12:35:00,7.76,7.77,7.76,7.77,9000.0,7.4045,7.414,7.4045,7.414,9000.0
2017-10-02 12:40:00,7.76,7.76,7.76,7.76,6000.0,7.4045,7.4045,7.4045,7.4045,6000.0
2017-10-02 12:45:00,7.76,7.76,7.76,7.76,0.0,7.4045,7.4045,7.4045,7.4045,0.0
2017-10-02 12:50:00,7.75,7.75,7.75,7.75,3210.0,7.3949,7.3949,7.3949,7.3949,3210.0
2017-10-02 12:55:00,7.77,7.77,7.77,7.77,3000.0,7.414,7.414,7.414,7.414,3000.0
2017-10-02 13:00:00,7.79,7.8,7.79,7.79,6000.0,7.4331,7.4426,7.4331,7.4331,6000.0
2017-10-02 13:05:00,7.8,7.8,7.8,7.8,10500.0,7.4426,7.4426,7.4426,7.4426,10500.0
2017-10-02 13:10:00,7.79,7.79,7.79,7.79,1500.0,7.4331,7.4331,7.4331,7.4331,1500.0
2017-10-02 13:15:00,7.78,7.78,7.78,7.78,3000.0,7.4235,7.4235,7.4235,7.4235,3000.0
2017-10-02 13:20:00,7.78,7.78,7.78,7.78,1500.0,7.4235,7.4235,7.4235,7.4235,1500.0
2017-10-02 13:25:00,7.78,7.78,7.78,7.78,1500.0,7.4235,7.4235,7.4235,7.4235,1500.0
2017-10-02 13:30:00,7.77,7.77,7.77,7.77,3000.0,7.414,7.414,7.414,7.414,3000.0
2017-10-02 13:35:00,7.77,7.77,7.77,7.77,0.0,7.414,7.414,7.414,7.414,0.0
2017-10-02 13:40:00,7.77,7.77,7.77,7.77,0.0,7.414,7.414,7.414,7.414,0.0
2017-10-02 13:45:00,7.78,7.78,7.78,7.78,1500.0,7.4235,7.4235,7.4235,7.4235,1500.0
2017-10-02 13:50:00,7.79,7.79,7.79,7.79,3000.0,7.4331,7.4331,7.4331,7.4331,3000.0
2017-10-02 13:55:00,7.79,7.79,7.79,7.79,6000.0,7.4331,7.4331,7.4331,7.4331,6000.0
2017-10-02 14:00:00,7.79,7.79,7.78,7.79,17925.0,7.4331,7.4331,7.4235,7.4331,17925.0
2017-10-02 14:05:00,7.79,7.79,7.79,7.79,4500.0,7.4331,7.4331,7.4331,7.4331,4500.0
2017-10-02 14:10:00,7.79,7.8,7.79,7.79,12030.0,7.4331,7.4426,7.4331,7.4331,12030.0
2017-10-02 14:15:00,7.8,7.8,7.79,7.79,14940.0,7.4426,7.4426,7.4331,7.4331,14940.0
2017-10-02 14:20:00,7.78,7.79,7.78,7.78,22500.0,7.4235,7.4331,7.4235,7.4235,22500.0
2017-10-02 14:25:00,7.79,7.81,7.79,7.81,12000.0,7.4331,7.4522,7.4331,7.4522,12000.0
2017-10-02 14:30:00,7.81,7.81,7.81,7.81,1500.0,7.4522,7.4522,7.4522,7.4522,1500.0
2017-10-02 14:35:00,7.81,7.81,7.81,7.81,3000.0,7.4522,7.4522,7.4522,7.4522,3000.0
2017-10-02 14:40:00,7.81,7.81,7.81,7.81,3000.0,7.4522,7.4522,7.4522,7.4522,3000.0
2017-10-02 14:45:00,7.81,7.81,7.81,7.81,0.0,7.4522,7.4522,7.4522,7.4522,0.0
2017-10-02 14:50:00,7.81,7.81,7.81,7.81,0.0,7.4522,7.4522,7.4522,7.4522,0.0
2017-10-02 14:55:00,7.81,7.81,7.81,7.81,0.0,7.4522,7.4522,7.4522,7.4522,0.0
2017-10-02 15:00:00,7.82,7.82,7.82,7.82,1500.0,7.4617,7.4617,7.4617,7.4617,1500.0
2017-10-02 15:05:00,7.8,7.8,7.8,7.8,1500.0,7.4426,7.4426,7.4426,7.4426,1500.0
2017-10-02 15:10:00,7.81,7.81,7.81,7.81,3000.0,7.4522,7.4522,7.4522,7.4522,3000.0
2017-10-02 15:15:00,7.79,7.79,7.78,7.79,11160.0,7.4331,7.4331,7.4235,7.4331,11160.0
2017-10-02 15:20:00,7.79,7.79,7.79,7.79,0.0,7.4331,7.4331,7.4331,7.4331,0.0
2017-10-02 15:25:00,7.8,7.8,7.8,7.8,3000.0,7.4426,7.4426,7.4426,7.4426,3000.0
2017-10-02 15:30:00,7.79,7.79,7.79,7.79,3000.0,7.4331,7.4331,7.4331,7.4331,3000.0
2017-10-02 15:35:00,7.8,7.8,7.8,7.8,3000.0,7.4426,7.4426,7.4426,7.4426,3000.0
2017-10-02 15:40:00,7.8,7.8,7.78,7.78,6750.0,7.4426,7.4426,7.4235,7.4235,6750.0
2017-10-02 15:45:00,7.79,7.8,7.79,7.8,3525.0,7.4331,7.4426,7.4331,7.4426,3525.0
2017-10-02 15:50:00,7.81,7.81,7.81,7.81,28500.0,7.4522,7.4522,7.4522,7.4522,28500.0
2017-10-02 15:55:00,7.8,7.82,7.8,7.82,45345.0,7.4426,7.4617,7.4426,7.4617,45345.0
2017-10-03 09:30:00,7.87,7.87,7.85,7.85,209775.0,7.5094,7.5094,7.4903,7.4903,209775.0
2017-10-03 09:35:00,7.84,7.84,7.83,7.83,6000.0,7.4808,7.4808,7.4713,7.4713,6000.0
2017-10-03 09:40:00,7.83,7.83,7.79,7.79,33000.0,7.4713,7.4713,7.4331,7.4331,33000.0
2017-10-03 09:45:00,7.8,7.84,7.8,7.84,10500.0,7.4426,7.4808,7.4426,7.4808,10500.0
2017-10-03 09:50:00,7.82,7.82,7.82,7.82,9000.0,7.4617,7.4617,7.4617,7.4617,9000.0
2017-10-03 09:55:00,7.84,7.84,7.84,7.84,1530.0,7.4808,7.4808,7.4808,7.4808,1530.0
2017-10-03 10:00:00,7.85,7.85,7.84,7.84,3750.0,7.4903,7.4903,7.4808,7.4808,3750.0
2017-10-03 10:05:00,7.86,7.86,7.86,7.86,1500.0,7.4999,7.4999,7.4999,7.4999,1500.0
2017-10-03 10:10:00,7.87,7.87,7.83,7.83,41820.0,7.5094,7.5094,7.4713,7.4713,41820.0
2017-10-03 10:15:00,7.84,7.84,7.84,7.84,3000.0,7.4808,7.4808,7.4808,7.4808,3000.0
2017-10-03 10:20:00,7.84,7.87,7.84,7.87,41250.0,7.4808,7.5094,7.4808,7.5094,41250.0
2017-10-03 10:25:00,7.87,7.87,7.87,7.87,1500.0,7.5094,7.5094,7.5094,7.5094,1500.0
2017-10-03 10:30:00,7.88,7.93,7.88,7.93,68310.0,7.519,7.5667,7.519,7.5667,68310.0
2017-10-03 10:35:00,7.93,7.95,7.93,7.95,25455.0,7.5667,7.5858,7.5667,7.5858,25455.0
2017-10-03 10:40:00,7.95,7.95,7.93,7.93,18135.0,7.5858,7.5858,7.5667,7.5667,18135.0
2017-10-03 10:45:00,7.92,7.93,7.92,7.93,50700.0,7.5571,7.5667,7.5571,7.5667,50700.0
2017-10-03 10:50:00,7.94,7.94,7.92,7.92,3990.0,7.5762,7.5762,7.5571,7.5571,3990.0
2017-10-03 10:55:00,7.93,7.93,7.92,7.92,8625.0,7.5667,7.5667,7.5571,7.5571,8625.0
2017-10-03 11:00:00,7.89,7.9,7.89,7.9,13500.0,7.5285,7.538,7.5285,7.538,13500.0
2017-10-03 11:05:00,7.9,7.9,7.9,7.9,0.0,7.538,7.538,7.538,7.538,0.0
2017-10-03 11:10:00,7.87,7.87,7.86,7.86,18465.0,7.5094,7.5094,7.4999,7.4999,18465.0
2017-10-03 11:15:00,7.86,7.86,7.86,7.86,0.0,7.4999,7.4999,7.4999,7.4999,0.0
2017-10-03 11:20:00,7.89,7.91,7.89,7.9,4500.0,7.5285,7.5476,7.5285,7.538,4500.0
2017-10-03 11:25:00,7.91,7.91,7.9,7.9,14985.0,7.5476,7.5476,7.538,7.538,14985.0
2017-10-03 11:30:00,7.91,7.91,7.91,7.91,1500.0,7.5476,7.5476,7.5476,7.5476,1500.0
2017-10-03 11:35:00,7.89,7.89,7.89,7.89,1500.0,7.5285,7.5285,7.5285,7.5285,1500.0
2017-10-03 11:40:00,7.88,7.88,7.87,7.87,10500.0,7.519,7.519,7.5094,7.5094,10500.0
2017-10-03 11:45:00,7.85,7.85,7.85,7.85,16500.0,7.4903,7.4903,7.4903,7.4903,16500.0
2017-10-03 11:50:00,7.84,7.84,7.83,7.83,10155.0,7.4808,7.4808,7.4713,7.4713,10155.0
2017-10-03 11:55:00,7.84,7.84,7.84,7.84,6000.0,7.4808,7.4808,7.4808,7.4808,6000.0
2017-10-03 12:00:00,7.86,7.87,7.86,7.87,18000.0,7.4999,7.5094,7.4999,7.5094,18000.0
2017-10-03 12:05:00,7.87,7.87,7.87,7.87,0.0,7.5094,7.5094,7.5094,7.5094,0.0
2017-10-03 12:10:00,7.88,7.88,7.88,7.88,4500.0,7.519,7.519,7.519,7.519,4500.0
2017-10-03 12:15:00,7.88,7.88,7.88,7.88,0.0,7.519,7.519,7.519,7.519,0.0
2017-10-03 12:20:00,7.88,7.88,7.88,7.88,0.0,7.519,7.519,7.519,7.519,0.0
2017-10-03 12:25:00,7.87,7.87,7.87,7.87,1500.0,7.5094,7.5094,7.5094,7.5094,1500.0
2017-10-03 12:30:00,7.86,7.86,7.86,7.86,6000.0,7.4999,7.4999,7.4999,7.4999,6000.0
2017-10-03 12:35:00,7.86,7.86,7.86,7.86,5895.0,7.4999,7.4999,7.4999,7.4999,5895.0
2017-10-03 12:40:00,7.86,7.86,7.85,7.85,8655.0,7.4999,7.4999,7.4903,7.4903,8655.0
2017-10-03 12:45:00,7.83,7.83,7.83,7.83,3000.0,7.4713,7.4713,7.4713,7.4713,3000.0
2017-10-03 12:50:00,7.83,7.83,7.83,7.83,0.0,7.4713,7.4713,7.4713,7.4713,0.0
2017-10-03 12:55:00,7.85,7.85,7.85,7.85,19500.0,7.4903,7.4903,7.4903,7.4903,19500.0
2017-10-03 13:00:00,7.84,7.85,7.84,7.85,4500.0,7.4808,7.4903,7.4808,7.4903,4500.0
2017-10-03 13:05:00,7.85,7.85,7.83,7.83,3000.0,7.4903,7.4903,7.4713,7.4713,3000.0
2017-10-03 13:10:00,7.83,7.83,7.83,7.83,0.0,7.4713,7.4713,7.4713,7.4713,0.0
2017-10-03 13:15:00,7.83,7.83,7.83,7.83,34485.0,7.4713,7.4713,7.4713,7.4713,34485.0
2017-10-03 13:20:00,7.83,7.83,7.83,7.83,0.0,7.4713,7.4713,7.4713,7.4713,0.0
2017-10-03 13:25:00,7.84,7.84,7.84,7.84,1500.0,7.4808,7.4808,7.4808,7.4808,1500.0
2017-10-03 13:30:00,7.84,7.84,7.84,7.84,18000.0,7.4808,7.4808,7.4808,7.4808,18000.0
2017-10-03 13:35:00,7.86,7.86,7.86,7.86,3000.0,7.4999,7.4999,7.4999,7.4999,3000.0
2017-10-03 13:40:00,7.87,7.87,7.87,7.87,15765.0,7.5094,7.5094,7.5094,7.5094,15765.0
2017-10-03 13:45:00,7.87,7.88,7.87,7.88,9870.0,7.5094,7.519,7.5094,7.519,9870.0
2017-10-03 13:50:00,7.88,7.88,7.88,7.88,0.0,7.519,7.519,7.519,7.519,0.0
2017-10-03 13:55:00,7.89,7.89,7.89,7.89,1500.0,7.5285,7.5285,7.5285,7.5285,1500.0
2017-10-03 14:00:00,7.89,7.89,7.89,7.89,1500.0,7.5285,7.5285,7.5285,7.5285,1500.0
2017-10-03 14:05:00,7.89,7.89,7.89,7.89,1500.0,7.5285,7.5285,7.5285,7.5285,1500.0
2017-10-03 14:10:00,7.9,7.9,7.89,7.9,16500.0,7.538,7.538,7.5285,7.538,16500.0
2017-10-03 14:15:00,7.89,7.89,7.89,7.89,5250.0,7.5285,7.5285,7.5285,7.5285,5250.0
2017-10-03 14:20:00,7.9,7.9,7.9,7.9,3135.0,7.538,7.538,7.538,7.538,3135.0
2017-10-03 14:25:00,7.9,7.9,7.9,7.9,6000.0,7.538,7.538,7.538,7.538,6000.0
2017-10-03 14:30:00,7.9,7.9,7.9,7.9,0.0,7.538,7.538,7.538,7.538,0.0
2017-10-03 14:35:00,7.88,7.89,7.88,7.89,4500.0,7.519,7.5285,7.519,7.5285,4500.0
2017-10-03 14:40:00,7.89,7.89,7.89,7.89,4500.0,7.5285,7.5285,7.5285,7.5285,4500.0
2017-10-03 14:45:00,7.89,7.89,7.88,7.88,15375.0,7.5285,7.5285,7.519,7.519,15375.0
2017-10-03 14:50:00,7.88,7.88,7.88,7.88,7500.0,7.519,7.519,7.519,7.519,7500.0
2017-10-03 14:55:00,7.88,7.88,7.88,7.88,6000.0,7.519,7.519,7.519,7.519,6000.0
2017-10-03 15:00:00,7.88,7.88,7.88,7.88,0.0,7.519,7.519,7.519,7.519,0.0
2017-10-03 15:05:00,7.86,7.86,7.86,7.86,1500.0,7.4999,7.4999,7.4999,7.4999,1500.0
2017-10-03 15:10:00,7.87,7.87,7.86,7.87,19200.0,7.5094,7.5094,7.4999,7.5094,19200.0
2017-10-03 15:15:00,7.87,7.87,7.85,7.85,5550.0,7.5094,7.5094,7.4903,7.4903,5550.0
2017-10-03 15:20:00,7.86,7.86,7.86,7.86,6000.0,7.4999,7.4999,7.4999,7.4999,6000.0
2017-10-03 15:25:00,7.85,7.85,7.85,7.85,1500.0,7.4903,7.4903,7.4903,7.4903,1500.0
2017-10-03 15:30:00,7.85,7.85,7.85,7.85,0.0,7.4903,7.4903,7.4903,7.4903,0.0
2017-10-03 15:35:00,7.88,7.88,7.88,7.88,3000.0,7.519,7.519,7.519,7.519,3000.0
2017-10-03 15:40:00,7.88,7.88,7.88,7.88,1500.0,7.519,7.519,7.519,7.519,1500.0
2017-10-03 15:45:00,7.87,7.87,7.86,7.87,12630.0,7.5094,7.5094,7.4999,7.5094,12630.0
2017-10-03 15:50:00,7.86,7.87,7.86,7.87,13500.0,7.4999,7.5094,7.4999,7.5094,13500.0
2017-10-03 15:55:00,7.87,7.89,7.87,7.89,28035.0,7.5094,7.5285,7.5094,7.5285,28035.0
2017-10-04 09:30:00,7.87,7.87,7.85,7.85,46995.0,7.5094,7.5094,7.4903,7.4903,46995.0
2017-10-04 09:35:00,7.85,7.87,7.83,7.83,12000.0,7.4903,7.5094,7.4713,7.4713,12000.0
2017-10-04 09:40:00,7.81,7.81,7.77,7.79,19155.0,7.4522,7.4522,7.414,7.4331,19155.0
2017-10-04 09:45:00,7.77,7.77,7.73,7.74,34500.0,7.414,7.414,7.3758,7.3854,34500.0
2017-10-04 09:50:00,7.77,7.78,7.77,7.78,15000.0,7.414,7.4235,7.414,7.4235,15000.0
2017-10-04 09:55:00,7.79,7.82,7.79,7.82,10920.0,7.4331,7.4617,7.4331,7.4617,10920.0
2017-10-04 10:00:00,7.82,7.87,7.8,7.87,37500.0,7.4617,7.5094,7.4426,7.5094,37500.0
2017-10-04 10:05:00,7.86,7.88,7.86,7.88,15750.0,7.4999,7.519,7.4999,7.519,15750.0
2017-10-04 10:10:00,7.87,7.87,7.84,7.84,10500.0,7.5094,7.5094,7.4808,7.4808,10500.0
2017-10-04 10:15:00,7.84,7.84,7.84,7.84,0.0,7.4808,7.4808,7.4808,7.4808,0.0
2017-10-04 10:20:00,7.8,7.81,7.8,7.81,5970.0,7.4426,7.4522,7.4426,7.4522,5970.0
2017-10-04 10:25:00,7.81,7.81,7.81,7.81,3000.0,7.4522,7.4522,7.4522,7.4522,3000.0
2017-10-04 10:30:00,7.8,7.8,7.76,7.76,36000.0,7.4426,7.4426,7.4045,7.4045,36000.0
2017-10-04 10:35:00,7.74,7.75,7.74,7.75,7500.0,7.3854,7.3949,7.3854,7.3949,7500.0
2017-10-04 10:40:00,7.77,7.77,7.75,7.75,7500.0,7.414,7.414,7.3949,7.3949,7500.0
2017-10-04 10:45:00,7.74,7.76,7.74,7.75,6330.0,7.3854,7.4045,7.3854,7.3949,6330.0
2017-10-04 10:50:00,7.75,7.75,7.75,7.75,1500.0,7.3949,7.3949,7.3949,7.3949,1500.0
2017-10-04 10:55:00,7.74,7.76,7.74,7.76,3000.0,7.3854,7.4045,7.3854,7.4045,3000.0
2017-10-04 11:00:00,7.79,7.79,7.78,7.78,16500.0,7.4331,7.4331,7.4235,7.4235,16500.0
2017-10-04 11:05:00,7.8,7.8,7.8,7.8,2250.0,7.4426,7.4426,7.4426,7.4426,2250.0
2017-10-04 11:10:00,7.82,7.82,7.81,7.81,18165.0,7.4617,7.4617,7.4522,7.4522,18165.0
2017-10-04 11:15:00,7.83,7.83,7.81,7.81,20850.0,7.4713,7.4713,7.4522,7.4522,20850.0
2017-10-04 11:20:00,7.81,7.81,7.81,7.81,0.0,7.4522,7.4522,7.4522,7.4522,0.0
2017-10-04 11:25:00,7.84,7.85,7.84,7.85,16500.0,7.4808,7.4903,7.4808,7.4903,16500.0
2017-10-04 11:30:00,7.84,7.84,7.84,7.84,7500.0,7.4808,7.4808,7.4808,7.4808,7500.0
2017-10-04 11:35:00,7.85,7.85,7.84,7.84,3000.0,7.4903,7.4903,7.4808,7.4808,3000.0
2017-10-04 11:40:00,7.84,7.84,7.84,7.84,0.0,7.4808,7.4808,7.4808,7.4808,0.0
2017-10-04 11:45:00,7.85,7.85,7.85,7.85,8325.0,7.4903,7.4903,7.4903,7.4903,8325.0
2017-10-04 11:50:00,7.86,7.87,7.86,7.87,4500.0,7.4999,7.5094,7.4999,7.5094,4500.0
2017-10-04 11:55:00,7.87,7.87,7.87,7.87,4980.0,7.5094,7.5094,7.5094,7.5094,4980.0
2017-10-04 12:00:00,7.87,7.87,7.87,7.87,6000.0,7.5094,7.5094,7.5094,7.5094,6000.0
2017-10-04 12:05:00,7.89,7.89,7.89,7.89,7500.0,7.5285,7.5285,7.5285,7.5285,7500.0
2017-10-04 12:10:00,7.88,7.88,7.88,7.88,1500.0,7.519,7.519,7.519,7.519,1500.0
2017-10-04 12:15:00,7.88,7.88,7.88,7.88,0.0,7.519,7.519,7.519,7.519,0.0
2017-10-04 12:20:00,7.91,7.91,7.91,7.91,2250.0,7.5476,7.5476,7.5476,7.5476,2250.0
2017-10-04 12:25:00,7.91,7.91,7.91,7.91,0.0,7.5476,7.5476,7.5476,7.5476,0.0
2017-10-04 12:30:00,7.86,7.87,7.86,7.87,6000.0,7.4999,7.5094,7.4999,7.5094,6000.0
2017-10-04 12:35:00,7.87,7.87,7.87,7.87,37560.0,7.5094,7.5094,7.5094,7.5094,37560.0
2017-10-04 12:40:00,7.87,7.87,7.87,7.87,0.0,7.5094,7.5094,7.5094,7.5094,0.0
2017-10-04 12:45:00,7.87,7.87,7.87,7.87,0.0,7.5094,7.5094,7.5094,7.5094,0.0
2017-10-04 12:50:00,7.87,7.87,7.87,7.87,0.0,7.5094,7.5094,7.5094,7.5094,0.0
2017-10-04 12:55:00,7.87,7.87,7.87,7.87,6570.0,7.5094,7.5094,7.5094,7.5094,6570.0
2017-10-04 13:00:00,7.9,7.91,7.9,7.91,3000.0,7.538,7.5476,7.538,7.5476,3000.0
2017-10-04 13:05:00,7.9,7.9,7.9,7.9,3000.0,7.538,7.538,7.538,7.538,3000.0
2017-10-04 13:10:00,7.91,7.91,7.91,7.91,10095.0,7.5476,7.5476,7.5476,7.5476,10095.0
2017-10-04 13:15:00,7.89,7.89,7.89,7.89,4500.0,7.5285,7.5285,7.5285,7.5285,4500.0
2017-10-04 13:20:00,7.89,7.89,7.89,7.89,0.0,7.5285,7.5285,7.5285,7.5285,0.0
2017-10-04 13:25:00,7.89,7.89,7.89,7.89,0.0,7.5285,7.5285,7.5285,7.5285,0.0
2017-10-04 13:30:00,7.89,7.89,7.89,7.89,0.0,7.5285,7.5285,7.5285,7.5285,0.0
2017-10-04 13:35:00,7.81,7.81,7.81,7.81,3000.0,7.4522,7.4522,7.4522,7.4522,3000.0
2017-10-04 13:40:00,7.82,7.82,7.82,7.82,18000.0,7.4617,7.4617,7.4617,7.4617,18000.0
2017-10-04 13:45:00,7.83,7.83,7.83,7.83,1500.0,7.4713,7.4713,7.4713,7.4713,1500.0
2017-10-04 13:50:00,7.82,7.82,7.82,7.82,3000.0,7.4617,7.4617,7.4617,7.4617,3000.0
2017-10-04 13:55:00,7.84,7.84,7.84,7.84,3000.0,7.4808,7.4808,7.4808,7.4808,3000.0
2017-10-04 14:00:00,7.83,7.83,7.83,7.83,1500.0,7.4713,7.4713,7.4713,7.4713,1500.0
2017-10-04 14:05:00,7.84,7.84,7.84,7.84,4500.0,7.4808,7.4808,7.4808,7.4808,4500.0
2017-10-04 14:10:00,7.84,7.84,7.84,7.84,0.0,7.4808,7.4808,7.4808,7.4808,0.0
2017-10-04 14:15:00,7.84,7.84,7.84,7.84,1500.0,7.4808,7.4808,7.4808,7.4808,1500.0
2017-10-04 14:20:00,7.84,7.84,7.84,7.84,0.0,7.4808,7.4808,7.4808,7.4808,0.0
2017-10-04 14:25:00,7.83,7.83,7.83,7.83,1500.0,7.4713,7.4713,7.4713,7.4713,1500.0
2017-10-04 14:30:00,7.85,7.85,7.85,7.85,4500.0,7.4903,7.4903,7.4903,7.4903,4500.0
2017-10-04 14:35:00,7.85,7.85,7.85,7.85,1500.0,7.4903,7.4903,7.4903,7.4903,1500.0
2017-10-04 14:40:00,7.85,7.85,7.85,7.85,0.0,7.4903,7.4903,7.4903,7.4903,0.0
2017-10-04 14:45:00,7.87,7.87,7.87,7.87,1500.0,7.5094,7.5094,7.5094,7.5094,1500.0
2017-10-04 14:50:00,7.87,7.88,7.87,7.88,9750.0,7.5094,7.519,7.5094,7.519,9750.0
2017-10-04 14:55:00,7.9,7.91,7.9,7.91,3000.0,7.538,7.5476,7.538,7.5476,3000.0
2017-10-04 15:00:00,7.91,7.91,7.9,7.9,22560.0,7.5476,7.5476,7.538,7.538,22560.0
2017-10-04 15:05:00,7.9,7.9,7.9,7.9,1500.0,7.538,7.538,7.538,7.538,1500.0
2017-10-04 15:10:00,7.91,7.91,7.9,7.9,9930.0,7.5476,7.5476,7.538,7.538,9930.0
2017-10-04 15:15:00,7.9,7.93,7.9,7.92,7875.0,7.538,7.5667,7.538,7.5571,7875.0
2017-10-04 15:20:00,7.93,7.93,7.92,7.93,18000.0,7.5667,7.5667,7.5571,7.5667,18000.0
2017-10-04 15:25:00,7.93,7.93,7.92,7.92,6000.0,7.5667,7.5667,7.5571,7.5571,6000.0
2017-10-04 15:30:00,7.91,7.92,7.91,7.92,10500.0,7.5476,7.5571,7.5476,7.5571,10500.0
2017-10-04 15:35:00,7.93,7.94,7.93,7.94,6000.0,7.5667,7.5762,7.5667,7.5762,6000.0
2017-10-04 15:40:00,7.94,7.94,7.93,7.94,10500.0,7.5762,7.5762,7.5667,7.5762,10500.0
2017-10-04 15:45:00,7.92,7.92,7.92,7.92,3000.0,7.5571,7.5571,7.5571,7.5571,3000.0
2017-10-04 15:50:00,7.92,7.94,7.92,7.93,33000.0,7.5571,7.5762,7.5571,7.5667,33000.0
2017-10-04 15:55:00,7.94,7.95,7.93,7.95,73770.0,7.5762,7.5858,7.5667,7.5858,73770.0
2017-10-05 09:30:00,8.04,8.04,7.98,8.03,248910.0,7.6716,7.6716,7.6144,7.6621,248910.0
2017-10-05 09:35:00,8.02,8.02,7.99,7.99,21000.0,7.6525,7.6525,7.6239,7.6239,21000.0
2017-10-05 09:40:00,7.96,8.0,7.96,7.99,31500.0,7.5953,7.6335,7.5953,7.6239,31500.0
2017-10-05 09:45:00,8.0,8.0,7.95,7.97,16650.0,7.6335,7.6335,7.5858,7.6048,16650.0
2017-10-05 09:50:00,7.96,7.96,7.93,7.96,30000.0,7.5953,7.5953,7.5667,7.5953,30000.0
2017-10-05 09:55:00,7.91,7.91,7.91,7.91,1500.0,7.5476,7.5476,7.5476,7.5476,1500.0
2017-10-05 10:00:00,7.91,7.92,7.9,7.92,22500.0,7.5476,7.5571,7.538,7.5571,22500.0
2017-10-05 10:05:00,7.92,7.93,7.92,7.93,3000.0,7.5571,7.5667,7.5571,7.5667,3000.0
2017-10-05 10:10:00,7.93,7.93,7.93,7.93,6000.0,7.5667,7.5667,7.5667,7.5667,6000.0
2017-10-05 10:15:00,7.93,7.94,7.93,7.94,4500.0,7.5667,7.5762,7.5667,7.5762,4500.0
2017-10-05 10:20:00,7.94,7.94,7.94,7.94,0.0,7.5762,7.5762,7.5762,7.5762,0.0
2017-10-05 10:25:00,7.92,7.92,7.9,7.9,64440.0,7.5571,7.5571,7.538,7.538,64440.0
2017-10-05 10:30:00,7.9,7.9,7.87,7.87,9000.0,7.538,7.538,7.5094,7.5094,9000.0
2017-10-05 10:35:00,7.89,7.89,7.89,7.89,1590.0,7.5285,7.5285,7.5285,7.5285,1590.0
2017-10-05 10:40:00,7.89,7.89,7.89,7.89,2820.0,7.5285,7.5285,7.5285,7.5285,2820.0
2017-10-05 10:45:00,7.87,7.87,7.86,7.86,9000.0,7.5094,7.5094,7.4999,7.4999,9000.0
2017-10-05 10:50:00,7.85,7.85,7.85,7.85,6000.0,7.4903,7.4903,7.4903,7.4903,6000.0
2017-10-05 10:55:00,7.87,7.88,7.87,7.88,12750.0,7.5094,7.519,7.5094,7.519,12750.0
2017-10-05 11:00:00,7.88,7.88,7.88,7.88,0.0,7.519,7.519,7.519,7.519,0.0
2017-10-05 11:05:00,7.88,7.88,7.88,7.88,6750.0,7.519,7.519,7.519,7.519,6750.0
2017-10-05 11:10:00,7.86,7.86,7.85,7.86,10500.0,7.4999,7.4999,7.4903,7.4999,10500.0
2017-10-05 11:15:00,7.84,7.85,7.83,7.85,12315.0,7.4808,7.4903,7.4713,7.4903,12315.0
2017-10-05 11:20:00,7.85,7.88,7.85,7.88,16950.0,7.4903,7.519,7.4903,7.519,16950.0
2017-10-05 11:25:00,7.88,7.88,7.88,7.88,7500.0,7.519,7.519,7.519,7.519,7500.0
2017-10-05 11:30:00,7.89,7.92,7.89,7.92,9000.0,7.5285,7.5571,7.5285,7.5571,9000.0
2017-10-05 11:35:00,7.9,7.9,7.9,7.9,1500.0,7.538,7.538,7.538,7.538,1500.0
2017-10-05 11:40:00,7.9,7.9,7.9,7.9,0.0,7.538,7.538,7.538,7.538,0.0
2017-10-05 11:45:00,7.9,7.9,7.9,7.9,0.0,7.538,7.538,7.538,7.538,0.0
2017-10-05 11:50:00,7.9,7.9,7.9,7.9,0.0,7.538,7.538,7.538,7.538,0.0
2017-10-05 11:55:00,7.9,7.9,7.9,7.9,1500.0,7.538,7.538,7.538,7.538,1500.0
2017-10-05 12:00:00,7.9,7.9,7.9,7.9,0.0,7.538,7.538,7.538,7.538,0.0
2017-10-05 12:05:00,7.91,7.91,7.91,7.91,1500.0,7.5476,7.5476,7.5476,7.5476,1500.0
2017-10-05 12:10:00,7.93,7.93,7.93,7.93,9000.0,7.5667,7.5667,7.5667,7.5667,9000.0
2017-10-05 12:15:00,7.94,7.94,7.94,7.94,1500.0,7.5762,7.5762,7.5762,7.5762,1500.0
2017-10-05 12:20:00,7.96,7.97,7.96,7.97,10500.0,7.5953,7.6048,7.5953,7.6048,10500.0
2017-10-05 12:25:00,7.98,7.98,7.97,7.97,19500.0,7.6144,7.6144,7.6048,7.6048,19500.0
2017-10-05 12:30:00,7.97,7.97,7.97,7.97,0.0,7.6048,7.6048,7.6048,7.6048,0.0
2017-10-05 12:35:00,7.98,7.98,7.98,7.98,3000.0,7.6144,7.6144,7.6144,7.6144,3000.0
2017-10-05 12:40:00,7.98,7.98,7.98,7.98,0.0,7.6144,7.6144,7.6144,7.6144,0.0
2017-10-05 12:45:00,7.96,7.99,7.96,7.99,29205.0,7.5953,7.6239,7.5953,7.6239,29205.0
2017-10-05 12:50:00,7.96,7.97,7.96,7.97,5070.0,7.5953,7.6048,7.5953,7.6048,5070.0
2017-10-05 12:55:00,7.97,7.97,7.97,7.97,0.0,7.6048,7.6048,7.6048,7.6048,0.0
2017-10-05 13:00:00,7.96,7.96,7.96,7.96,1500.0,7.5953,7.5953,7.5953,7.5953,1500.0
2017-10-05 13:05:00,7.96,7.96,7.96,7.96,0.0,7.5953,7.5953,7.5953,7.5953,0.0
2017-10-05 13:10:00,7.96,7.96,7.96,7.96,20775.0,7.5953,7.5953,7.5953,7.5953,20775.0
2017-10-05 13:15:00,7.94,7.94,7.94,7.94,1500.0,7.5762,7.5762,7.5762,7.5762,1500.0
2017-10-05 13:20:00,7.94,7.94,7.94,7.94,0.0,7.5762,7.5762,7.5762,7.5762,0.0
2017-10-05 13:25:00,7.96,7.96,7.96,7.96,7500.0,7.5953,7.5953,7.5953,7.5953,7500.0
2017-10-05 13:30:00,7.96,7.96,7.96,7.96,0.0,7.5953,7.5953,7.5953,7.5953,0.0
2017-10-05 13:35:00,7.94,7.94,7.94,7.94,1500.0,7.5762,7.5762,7.5762,7.5762,1500.0
2017-10-05 13:40:00,7.94,7.94,7.94,7.94,3045.0,7.5762,7.5762,7.5762,7.5762,3045.0
2017-10-05 13:45:00,7.94,7.94,7.94,7.94,0.0,7.5762,7.5762,7.5762,7.5762,0.0
2017-10-05 13:50:00,7.94,7.94,7.94,7.94,1500.0,7.5762,7.5762,7.5762,7.5762,1500.0
2017-10-05 13:55:00,7.95,7.95,7.95,7.95,2730.0,7.5858,7.5858,7.5858,7.5858,2730.0
2017-10-05 14:00:00,7.96,7.96,7.95,7.95,4500.0,7.5953,7.5953,7.5858,7.5858,4500.0
2017-10-05 14:05:00,7.94,7.94,7.94,7.94,1500.0,7.5762,7.5762,7.5762,7.5762,1500.0
2017-10-05 14:10:00,7.92,7.92,7.92,7.92,4500.0,7.5571,7.5571,7.5571,7.5571,4500.0
2017-10-05 14:15:00,7.92,7.92,7.92,7.92,0.0,7.5571,7.5571,7.5571,7.5571,0.0
2017-10-05 14:20:00,7.93,7.94,7.93,7.94,4500.0,7.5667,7.5762,7.5667,7.5762,4500.0
2017-10-05 14:25:00,7.94,7.94,7.94,7.94,0.0,7.5762,7.5762,7.5762,7.5762,0.0
2017-10-05 14:30:00,7.94,7.94,7.94,7.94,0.0,7.5762,7.5762,7.5762,7.5762,0.0
2017-10-05 14:35:00,7.96,7.96,7.95,7.95,6000.0,7.5953,7.5953,7.5858,7.5858,6000.0
2017-10-05 14:40:00,7.95,7.95,7.95,7.95,0.0,7.5858,7.5858,7.5858,7.5858,0.0
2017-10-05 14:45:00,7.96,7.96,7.96,7.96,1500.0,7.5953,7.5953,7.5953,7.5953,1500.0
2017-10-05 14:50:00,7.95,7.95,7.95,7.95,1500.0,7.5858,7.5858,7.5858,7.5858,1500.0
2017-10-05 14:55:00,7.96,7.97,7.96,7.97,33000.0,7.5953,7.6048,7.5953,7.6048,33000.0
2017-10-05 15:00:00,7.97,8.0,7.97,8.0,33000.0,7.6048,7.6335,7.6048,7.6335,33000.0
2017-10-05 15:05:00,7.99,7.99,7.97,7.97,11250.0,7.6239,7.6239,7.6048,7.6048,11250.0
2017-10-05 15:10:00,7.97,7.97,7.97,7.97,0.0,7.6048,7.6048,7.6048,7.6048,0.0
2017-10-05 15:15:00,7.97,7.97,7.97,7.97,0.0,7.6048,7.6048,7.6048,7.6048,0.0
2017-10-05 15:20:00,7.97,7.97,7.97,7.97,0.0,7.6048,7.6048,7.6048,7.6048,0.0
2017-10-05 15:25:00,7.98,7.98,7.97,7.97,18000.0,7.6144,7.6144,7.6048,7.6048,18000.0
2017-10-05 15:30:00,7.96,7.96,7.96,7.96,9750.0,7.5953,7.5953,7.5953,7.5953,9750.0
2017-10-05 15:35:00,7.96,7.96,7.96,7.96,0.0,7.5953,7.5953,7.5953,7.5953,0.0
2017-10-05 15:40:00,7.96,7.96,7.96,7.96,0.0,7.5953,7.5953,7.5953,7.5953,0.0
2017-10-05 15:45:00,7.97,7.97,7.97,7.97,7500.0,7.6048,7.6048,7.6048,7.6048,7500.0
2017-10-05 15:50:00,7.96,7.96,7.96,7.96,9000.0,7.5953,7.5953,7.5953,7.5953,9000.0
2017-10-05 15:55:00,7.97,7.97,7.96,7.96,4500.0,7.6048,7.6048,7.5953,7.5953,4500.0
2017-10-06 09:30:00,7.83,7.93,7.83,7.93,98985.0,7.4713,7.5667,7.4713,7.5667,98985.0
2017-10-06 09:35:00,7.88,7.9,7.88,7.9,12600.0,7.519,7.538,7.519,7.538,12600.0
2017-10-06 09:40:00,7.91,7.94,7.91,7.94,4500.0,7.5476,7.5762,7.5476,7.5762,4500.0
2017-10-06 09:45:00,7.96,7.97,7.96,7.97,6000.0,7.5953,7.6048,7.5953,7.6048,6000.0
2017-10-06 09:50:00,7.94,7.94,7.94,7.94,1500.0,7.5762,7.5762,7.5762,7.5762,1500.0
2017-10-06 09:55:00,7.95,7.95,7.95,7.95,1500.0,7.5858,7.5858,7.5858,7.5858,1500.0
2017-10-06 10:00:00,7.96,7.98,7.96,7.98,6105.0,7.5953,7.6144,7.5953,7.6144,6105.0
2017-10-06 10:05:00,7.97,7.97,7.97,7.97,1500.0,7.6048,7.6048,7.6048,7.6048,1500.0
2017-10-06 10:10:00,7.98,7.98,7.96,7.96,3000.0,7.6144,7.6144,7.5953,7.5953,3000.0
2017-10-06 10:15:00,7.96,7.96,7.96,7.96,0.0,7.5953,7.5953,7.5953,7.5953,0.0
2017-10-06 10:20:00,7.99,7.99,7.99,7.99,1500.0,7.6239,7.6239,7.6239,7.6239,1500.0
2017-10-06 10:25:00,8.01,8.03,8.01,8.03,23325.0,7.643,7.6621,7.643,7.6621,23325.0
2017-10-06 10:30:00,8.03,8.03,8.03,8.03,13770.0,7.6621,7.6621,7.6621,7.6621,13770.0
2017-10-06 10:35:00,8.0,8.0,7.97,7.97,12000.0,7.6335,7.6335,7.6048,7.6048,12000.0
2017-10-06 10:40:00,7.97,7.97,7.97,7.97,0.0,7.6048,7.6048,7.6048,7.6048,0.0
2017-10-06 10:45:00,7.97,7.97,7.97,7.97,1500.0,7.6048,7.6048,7.6048,7.6048,1500.0
2017-10-06 10:50:00,7.94,7.94,7.94,7.94,3375.0,7.5762,7.5762,7.5762,7.5762,3375.0
2017-10-06 10:55:00,7.93,7.94,7.93,7.94,33000.0,7.5667,7.5762,7.5667,7.5762,33000.0
2017-10-06 11:00:00,7.94,7.94,7.94,7.94,0.0,7.5762,7.5762,7.5762,7.5762,0.0
2017-10-06 11:05:00,7.97,7.98,7.97,7.98,4500.0,7.6048,7.6144,7.6048,7.6144,4500.0
2017-10-06 11:10:00,7.98,7.98,7.98,7.98,0.0,7.6144,7.6144,7.6144,7.6144,0.0
2017-10-06 11:15:00,8.0,8.01,8.0,8.01,7335.0,7.6335,7.643,7.6335,7.643,7335.0
2017-10-06 11:20:00,8.01,8.01,8.01,8.01,0.0,7.643,7.643,7.643,7.643,0.0
2017-10-06 11:25:00,8.01,8.01,8.01,8.01,0.0,7.643,7.643,7.643,7.643,0.0
2017-10-06 11:30:00,8.01,8.01,8.01,8.01,0.0,7.643,7.643,7.643,7.643,0.0
2017-10-06 11:35:00,8.01,8.01,8.01,8.01,0.0,7.643,7.643,7.643,7.643,0.0
2017-10-06 11:40:00,7.97,7.97,7.95,7.95,7260.0,7.6048,7.6048,7.5858,7.5858,7260.0
2017-10-06 11:45:00,7.96,7.96,7.96,7.96,1500.0,7.5953,7.5953,7.5953,7.5953,1500.0
2017-10-06 11:50:00,7.97,7.97,7.97,7.97,9735.0,7.6048,7.6048,7.6048,7.6048,9735.0
2017-10-06 11:55:00,7.97,7.97,7.97,7.97,0.0,7.6048,7.6048,7.6048,7.6048,0.0
2017-10-06 12:00:00,7.97,7.97,7.96,7.96,3000.0,7.6048,7.6048,7.5953,7.5953,3000.0
2017-10-06 12:05:00,7.98,7.98,7.98,7.98,1500.0,7.6144,7.6144,7.6144,7.6144,1500.0
2017-10-06 12:10:00,7.98,7.98,7.98,7.98,0.0,7.6144,7.6144,7.6144,7.6144,0.0
2017-10-06 12:15:00,7.98,7.98,7.98,7.98,0.0,7.6144,7.6144,7.6144,7.6144,0.0
2017-10-06 12:20:00,7.98,7.98,7.98,7.98,0.0,7.6144,7.6144,7.6144,7.6144,0.0
2017-10-06 12:25:00,8.01,8.01,8.01,8.01,29085.0,7.643,7.643,7.643,7.643,29085.0
2017-10-06 12:30:00,8.03,8.04,8.03,8.04,9000.0,7.6621,7.6716,7.6621,7.6716,9000.0
2017-10-06 12:35:00,8.04,8.04,8.04,8.04,0.0,7.6716,7.6716,7.6716,7.6716,0.0
2017-10-06 12:40:00,8.04,8.04,8.04,8.04,0.0,7.6716,7.6716,7.6716,7.6716,0.0
2017-10-06 12:45:00,8.06,8.06,8.06,8.06,1500.0,7.6907,7.6907,7.6907,7.6907,1500.0
2017-10-06 12:50:00,8.06,8.06,8.06,8.06,0.0,7.6907,7.6907,7.6907,7.6907,0.0
2017-10-06 12:55:00,8.06,8.06,8.06,8.06,0.0,7.6907,7.6907,7.6907,7.6907,0.0
2017-10-06 13:00:00,8.02,8.02,8.02,8.02,1500.0,7.6525,7.6525,7.6525,7.6525,1500.0
2017-10-06 13:05:00,8.02,8.02,8.02,8.02,0.0,7.6525,7.6525,7.6525,7.6525,0.0
2017-10-06 13:10:00,8.02,8.02,8.02,8.02,0.0,7.6525,7.6525,7.6525,7.6525,0.0
2017-10-06 13:15:00,8.02,8.02,8.02,8.02,0.0,7.6525,7.6525,7.6525,7.6525,0.0
2017-10-06 13:20:00,8.02,8.02,8.02,8.02,0.0,7.6525,7.6525,7.6525,7.6525,0.0
2017-10-06 13:25:00,8.02,8.02,8.02,8.02,0.0,7.6525,7.6525,7.6525,7.6525,0.0
2017-10-06 13:30:00,8.02,8.02,8.02,8.02,0.0,7.6525,7.6525,7.6525,7.6525,0.0
2017-10-06 13:35:00,8.02,8.02,8.02,8.02,0.0,7.6525,7.6525,7.6525,7.6525,0.0
2017-10-06 13:40:00,8.02,8.02,8.02,8.02,0.0,7.6525,7.6525,7.6525,7.6525,0.0
2017-10-06 13:45:00,8.02,8.02,8.02,8.02,0.0,7.6525,7.6525,7.6525,7.6525,0.0
2017-10-06 13:50:00,8.02,8.02,8.02,8.02,0.0,7.6525,7.6525,7.6525,7.6525,0.0
2017-10-06 13:55:00,8.0,8.0,8.0,8.0,18000.0,7.6335,7.6335,7.6335,7.6335,18000.0
2017-10-06 14:00:00,7.99,7.99,7.99,7.99,1500.0,7.6239,7.6239,7.6239,7.6239,1500.0
2017-10-06 14:05:00,7.99,7.99,7.99,7.99,0.0,7.6239,7.6239,7.6239,7.6239,0.0
2017-10-06 14:10:00,8.01,8.01,8.01,8.01,1500.0,7.643,7.643,7.643,7.643,1500.0
2017-10-06 14:15:00,8.01,8.01,8.01,8.01,0.0,7.643,7.643,7.643,7.643,0.0
2017-10-06 14:20:00,8.0,8.0,8.0,8.0,9285.0,7.6335,7.6335,7.6335,7.6335,9285.0
2017-10-06 14:25:00,8.0,8.0,8.0,8.0,0.0,7.6335,7.6335,7.6335,7.6335,0.0
2017-10-06 14:30:00,8.0,8.0,8.0,8.0,3000.0,7.6335,7.6335,7.6335,7.6335,3000.0
2017-10-06 14:35:00,8.02,8.02,8.02,8.02,1500.0,7.6525,7.6525,7.6525,7.6525,1500.0
2017-10-06 14:40:00,8.02,8.02,8.02,8.02,15660.0,7.6525,7.6525,7.6525,7.6525,15660.0
2017-10-06 14:45:00,8.03,8.03,8.03,8.03,31500.0,7.6621,7.6621,7.6621,7.6621,31500.0
2017-10-06 14:50:00,8.03,8.03,8.03,8.03,0.0,7.6621,7.6621,7.6621,7.6621,0.0
2017-10-06 14:55:00,8.02,8.03,8.02,8.03,4500.0,7.6525,7.6621,7.6525,7.6621,4500.0
2017-10-06 15:00:00,8.03,8.03,8.03,8.03,0.0,7.6621,7.6621,7.6621,7.6621,0.0
2017-10-06 15:05:00,8.02,8.02,8.01,8.01,3000.0,7.6525,7.6525,7.643,7.643,3000.0
2017-10-06 15:10:00,8.01,8.01,8.01,8.01,1500.0,7.643,7.643,7.643,7.643,1500.0
2017-10-06 15:15:00,8.02,8.03,8.02,8.03,4500.0,7.6525,7.6621,7.6525,7.6621,4500.0
2017-10-06 15:20:00,8.03,8.03,8.03,8.03,0.0,7.6621,7.6621,7.6621,7.6621,0.0
2017-10-06 15:25:00,8.01,8.03,8.01,8.03,21300.0,7.643,7.6621,7.643,7.6621,21300.0
2017-10-06 15:30:00,8.03,8.04,8.03,8.04,16500.0,7.6621,7.6716,7.6621,7.6716,16500.0
2017-10-06 15:35:00,8.04,8.04,8.04,8.04,4500.0,7.6716,7.6716,7.6716,7.6716,4500.0
2017-10-06 15:40:00,8.05,8.05,8.05,8.05,18000.0,7.6812,7.6812,7.6812,7.6812,18000.0
2017-10-06 15:45:00,8.05,8.05,8.04,8.04,19935.0,7.6812,7.6812,7.6716,7.6716,19935.0
2017-10-06 15:50:00,8.03,8.06,8.03,8.05,16500.0,7.6621,7.6907,7.6621,7.6812,16500.0
2017-10-06 15:55:00,8.07,8.07,8.06,8.07,123660.0,7.7003,7.7003,7.6907,7.7003,123660.0
2017-10-09 09:30:00,8.15,8.16,8.15,8.16,53565.0,7.7766,7.7861,7.7766,7.7861,53565.0
2017-10-09 09:35:00,8.16,8.16,8.14,8.14,27465.0,7.7861,7.7861,7.767,7.767,27465.0
2017-10-09 09:40:00,8.14,8.14,8.14,8.14,0.0,7.767,7.767,7.767,7.767,0.0
2017-10-09 09:45:00,8.16,8.18,8.16,8.16,50700.0,7.7861,7.8052,7.7861,7.7861,50700.0
2017-10-09 09:50:00,8.17,8.17,8.16,8.16,16770.0,7.7957,7.7957,7.7861,7.7861,16770.0
2017-10-09 09:55:00,8.15,8.18,8.15,8.18,3000.0,7.7766,7.8052,7.7766,7.8052,3000.0
2017-10-09 10:00:00,8.2,8.2,8.19,8.19,30000.0,7.8243,7.8243,7.8148,7.8148,30000.0
2017-10-09 10:05:00,8.18,8.18,8.16,8.16,161250.0,7.8052,7.8052,7.7861,7.7861,161250.0
2017-10-09 10:10:00,8.18,8.18,8.18,8.18,1500.0,7.8052,7.8052,7.8052,7.8052,1500.0
2017-10-09 10:15:00,8.15,8.17,8.15,8.17,15000.0,7.7766,7.7957,7.7766,7.7957,15000.0
2017-10-09 10:20:00,8.18,8.18,8.18,8.18,1500.0,7.8052,7.8052,7.8052,7.8052,1500.0
2017-10-09 10:25:00,8.17,8.18,8.17,8.17,5250.0,7.7957,7.8052,7.7957,7.7957,5250.0
2017-10-09 10:30:00,8.18,8.18,8.18,8.18,3000.0,7.8052,7.8052,7.8052,7.8052,3000.0
2017-10-09 10:35:00,8.19,8.19,8.19,8.19,1500.0,7.8148,7.8148,7.8148,7.8148,1500.0
2017-10-09 10:40:00,8.2,8.2,8.18,8.18,11190.0,7.8243,7.8243,7.8052,7.8052,11190.0
2017-10-09 10:45:00,8.18,8.18,8.18,8.18,0.0,7.8052,7.8052,7.8052,7.8052,0.0
2017-10-09 10:50:00,8.16,8.17,8.16,8.17,10485.0,7.7861,7.7957,7.7861,7.7957,10485.0
2017-10-09 10:55:00,8.18,8.18,8.18,8.18,6000.0,7.8052,7.8052,7.8052,7.8052,6000.0
2017-10-09 11:00:00,8.18,8.2,8.18,8.2,88470.0,7.8052,7.8243,7.8052,7.8243,88470.0
2017-10-09 11:05:00,8.2,8.2,8.2,8.2,0.0,7.8243,7.8243,7.8243,7.8243,0.0
2017-10-09 11:10:00,8.22,8.22,8.22,8.22,4725.0,7.8434,7.8434,7.8434,7.8434,4725.0
2017-10-09 11:15:00,8.22,8.22,8.22,8.22,0.0,7.8434,7.8434,7.8434,7.8434,0.0
2017-10-09 11:20:00,8.24,8.24,8.24,8.24,3000.0,7.8625,7.8625,7.8625,7.8625,3000.0
2017-10-09 11:25:00,8.26,8.26,8.26,8.26,5250.0,7.8816,7.8816,7.8816,7.8816,5250.0
2017-10-09 11:30:00,8.26,8.26,8.26,8.26,0.0,7.8816,7.8816,7.8816,7.8816,0.0
2017-10-09 11:35:00,8.23,8.23,8.23,8.23,46905.0,7.8529,7.8529,7.8529,7.8529,46905.0
2017-10-09 11:40:00,8.22,8.22,8.22,8.22,6000.0,7.8434,7.8434,7.8434,7.8434,6000.0
2017-10-09 11:45:00,8.25,8.25,8.25,8.25,4500.0,7.872,7.872,7.872,7.872,4500.0
2017-10-09 11:50:00,8.27,8.27,8.26,8.26,9000.0,7.8911,7.8911,7.8816,7.8816,9000.0
2017-10-09 11:55:00,8.26,8.26,8.26,8.26,1500.0,7.8816,7.8816,7.8816,7.8816,1500.0
2017-10-09 12:00:00,8.26,8.26,8.26,8.26,1500.0,7.8816,7.8816,7.8816,7.8816,1500.0
2017-10-09 12:05:00,8.26,8.26,8.26,8.26,0.0,7.8816,7.8816,7.8816,7.8816,0.0
2017-10-09 12:10:00,8.24,8.24,8.24,8.24,6615.0,7.8625,7.8625,7.8625,7.8625,6615.0
2017-10-09 12:15:00,8.24,8.24,8.24,8.24,4500.0,7.8625,7.8625,7.8625,7.8625,4500.0
2017-10-09 12:20:00,8.23,8.23,8.23,8.23,4500.0,7.8529,7.8529,7.8529,7.8529,4500.0
2017-10-09 12:25:00,8.23,8.23,8.22,8.22,5550.0,7.8529,7.8529,7.8434,7.8434,5550.0
2017-10-09 12:30:00,8.22,8.22,8.22,8.22,0.0,7.8434,7.8434,7.8434,7.8434,0.0
2017-10-09 12:35:00,8.2,8.2,8.2,8.2,6750.0,7.8243,7.8243,7.8243,7.8243,6750.0
2017-10-09 12:40:00,8.2,8.2,8.2,8.2,0.0,7.8243,7.8243,7.8243,7.8243,0.0
2017-10-09 12:45:00,8.2,8.2,8.2,8.2,0.0,7.8243,7.8243,7.8243,7.8243,0.0
2017-10-09 12:50:00,8.21,8.21,8.21,8.21,1500.0,7.8338,7.8338,7.8338,7.8338,1500.0
2017-10-09 12:55:00,8.2,8.2,8.2,8.2,1500.0,7.8243,7.8243,7.8243,7.8243,1500.0
2017-10-09 13:00:00,8.2,8.2,8.2,8.2,0.0,7.8243,7.8243,7.8243,7.8243,0.0
2017-10-09 13:05:00,8.21,8.22,8.21,8.22,7575.0,7.8338,7.8434,7.8338,7.8434,7575.0
2017-10-09 13:10:00,8.22,8.22,8.22,8.22,0.0,7.8434,7.8434,7.8434,7.8434,0.0
2017-10-09 13:15:00,8.22,8.22,8.22,8.22,0.0,7.8434,7.8434,7.8434,7.8434,0.0
2017-10-09 13:20:00,8.22,8.22,8.22,8.22,4500.0,7.8434,7.8434,7.8434,7.8434,4500.0
2017-10-09 13:25:00,8.23,8.23,8.23,8.23,7500.0,7.8529,7.8529,7.8529,7.8529,7500.0
2017-10-09 13:30:00,8.23,8.23,8.23,8.23,4500.0,7.8529,7.8529,7.8529,7.8529,4500.0
2017-10-09 13:35:00,8.22,8.23,8.22,8.23,3750.0,7.8434,7.8529,7.8434,7.8529,3750.0
2017-10-09 13:40:00,8.23,8.23,8.23,8.23,0.0,7.8529,7.8529,7.8529,7.8529,0.0
2017-10-09 13:45:00,8.23,8.23,8.22,8.22,5700.0,7.8529,7.8529,7.8434,7.8434,5700.0
2017-10-09 13:50:00,8.22,8.22,8.22,8.22,0.0,7.8434,7.8434,7.8434,7.8434,0.0
2017-10-09 13:55:00,8.22,8.22,8.22,8.22,0.0,7.8434,7.8434,7.8434,7.8434,0.0
2017-10-09 14:00:00,8.22,8.22,8.22,8.22,1500.0,7.8434,7.8434,7.8434,7.8434,1500.0
2017-10-09 14:05:00,8.22,8.22,8.22,8.22,0.0,7.8434,7.8434,7.8434,7.8434,0.0
2017-10-09 14:10:00,8.23,8.23,8.23,8.23,1500.0,7.8529,7.8529,7.8529,7.8529,1500.0
2017-10-09 14:15:00,8.22,8.22,8.21,8.21,4500.0,7.8434,7.8434,7.8338,7.8338,4500.0
2017-10-09 14:20:00,8.21,8.21,8.21,8.21,1500.0,7.8338,7.8338,7.8338,7.8338,1500.0
2017-10-09 14:25:00,8.21,8.21,8.21,8.21,0.0,7.8338,7.8338,7.8338,7.8338,0.0
2017-10-09 14:30:00,8.22,8.22,8.21,8.22,6000.0,7.8434,7.8434,7.8338,7.8434,6000.0
2017-10-09 14:35:00,8.22,8.22,8.22,8.22,0.0,7.8434,7.8434,7.8434,7.8434,0.0
2017-10-09 14:40:00,8.2,8.21,8.2,8.21,16950.0,7.8243,7.8338,7.8243,7.8338,16950.0
2017-10-09 14:45:00,8.21,8.21,8.21,8.21,0.0,7.8338,7.8338,7.8338,7.8338,0.0
2017-10-09 14:50:00,8.21,8.21,8.21,8.21,0.0,7.8338,7.8338,7.8338,7.8338,0.0
2017-10-09 14:55:00,8.21,8.21,8.21,8.21,1500.0,7.8338,7.8338,7.8338,7.8338,1500.0
2017-10-09 15:00:00,8.18,8.18,8.17,8.17,4500.0,7.8052,7.8052,7.7957,7.7957,4500.0
2017-10-09 15:05:00,8.18,8.18,8.18,8.18,3000.0,7.8052,7.8052,7.8052,7.8052,3000.0
2017-10-09 15:10:00,8.17,8.17,8.15,8.15,3000.0,7.7957,7.7957,7.7766,7.7766,3000.0
2017-10-09 15:15:00,8.16,8.17,8.16,8.17,39000.0,7.7861,7.7957,7.7861,7.7957,39000.0
2017-10-09 15:20:00,8.17,8.18,8.17,8.18,4560.0,7.7957,7.8052,7.7957,7.8052,4560.0
2017-10-09 15:25:00,8.2,8.2,8.2,8.2,3000.0,7.8243,7.8243,7.8243,7.8243,3000.0
2017-10-09 15:30:00,8.2,8.2,8.2,8.2,0.0,7.8243,7.8243,7.8243,7.8243,0.0
2017-10-09 15:35:00,8.18,8.2,8.18,8.2,6000.0,7.8052,7.8243,7.8052,7.8243,6000.0
2017-10-09 15:40:00,8.19,8.19,8.19,8.19,1500.0,7.8148,7.8148,7.8148,7.8148,1500.0
2017-10-09 15:45:00,8.2,8.2,8.19,8.2,9000.0,7.8243,7.8243,7.8148,7.8243,9000.0
2017-10-09 15:50:00,8.22,8.24,8.22,8.23,66435.0,7.8434,7.8625,7.8434,7.8529,66435.0
2017-10-09 15:55:00,8.23,8.24,8.23,8.24,28815.0,7.8529,7.8625,7.8529,7.8625,28815.0
2017-10-10 09:30:00,8.43,8.43,8.38,8.4,217410.0,8.0438,8.0438,7.9961,8.0151,217410.0
2017-10-10 09:35:00,8.4,8.4,8.38,8.38,6000.0,8.0151,8.0151,7.9961,7.9961,6000.0
2017-10-10 09:40:00,8.41,8.42,8.37,8.37,10500.0,8.0247,8.0342,7.9865,7.9865,10500.0
2017-10-10 09:45:00,8.35,8.35,8.34,8.34,47805.0,7.9674,7.9674,7.9579,7.9579,47805.0
2017-10-10 09:50:00,8.33,8.33,8.28,8.28,28875.0,7.9483,7.9483,7.9006,7.9006,28875.0
2017-10-10 09:55:00,8.29,8.31,8.29,8.31,12030.0,7.9102,7.9293,7.9102,7.9293,12030.0
2017-10-10 10:00:00,8.3,8.3,8.27,8.29,21270.0,7.9197,7.9197,7.8911,7.9102,21270.0
2017-10-10 10:05:00,8.29,8.29,8.25,8.27,37050.0,7.9102,7.9102,7.872,7.8911,37050.0
2017-10-10 10:10:00,8.28,8.29,8.26,8.28,10500.0,7.9006,7.9102,7.8816,7.9006,10500.0
2017-10-10 10:15:00,8.27,8.27,8.24,8.25,12030.0,7.8911,7.8911,7.8625,7.872,12030.0
2017-10-10 10:20:00,8.23,8.26,8.23,8.26,5385.0,7.8529,7.8816,7.8529,7.8816,5385.0
2017-10-10 10:25:00,8.27,8.31,8.27,8.31,27750.0,7.8911,7.9293,7.8911,7.9293,27750.0
2017-10-10 10:30:00,8.3,8.3,8.29,8.3,9750.0,7.9197,7.9197,7.9102,7.9197,9750.0
2017-10-10 10:35:00,8.27,8.27,8.27,8.27,1500.0,7.8911,7.8911,7.8911,7.8911,1500.0
2017-10-10 10:40:00,8.27,8.28,8.27,8.28,16500.0,7.8911,7.9006,7.8911,7.9006,16500.0
2017-10-10 10:45:00,8.29,8.29,8.29,8.29,1500.0,7.9102,7.9102,7.9102,7.9102,1500.0
2017-10-10 10:50:00,8.31,8.31,8.29,8.29,12000.0,7.9293,7.9293,7.9102,7.9102,12000.0
2017-10-10 10:55:00,8.29,8.29,8.29,8.29,37500.0,7.9102,7.9102,7.9102,7.9102,37500.0
2017-10-10 11:00:00,8.31,8.31,8.27,8.27,11025.0,7.9293,7.9293,7.8911,7.8911,11025.0
2017-10-10 11:05:00,8.26,8.28,8.26,8.28,9915.0,7.8816,7.9006,7.8816,7.9006,9915.0
2017-10-10 11:10:00,8.27,8.27,8.27,8.27,4815.0,7.8911,7.8911,7.8911,7.8911,4815.0
2017-10-10 11:15:00,8.27,8.27,8.27,8.27,0.0,7.8911,7.8911,7.8911,7.8911,0.0
2017-10-10 11:20:00,8.28,8.28,8.26,8.26,7080.0,7.9006,7.9006,7.8816,7.8816,7080.0
2017-10-10 11:25:00,8.25,8.25,8.23,8.23,13770.0,7.872,7.872,7.8529,7.8529,13770.0
2017-10-10 11:30:00,8.26,8.28,8.26,8.28,15000.0,7.8816,7.9006,7.8816,7.9006,15000.0
2017-10-10 11:35:00,8.27,8.29,8.27,8.28,31770.0,7.8911,7.9102,7.8911,7.9006,31770.0
2017-10-10 11:40:00,8.29,8.29,8.27,8.27,6000.0,7.9102,7.9102,7.8911,7.8911,6000.0
2017-10-10 11:45:00,8.29,8.29,8.27,8.27,5250.0,7.9102,7.9102,7.8911,7.8911,5250.0
2017-10-10 11:50:00,8.27,8.27,8.27,8.27,3000.0,7.8911,7.8911,7.8911,7.8911,3000.0
2017-10-10 11:55:00,8.24,8.24,8.23,8.24,38460.0,7.8625,7.8625,7.8529,7.8625,38460.0
2017-10-10 12:00:00,8.24,8.24,8.24,8.24,0.0,7.8625,7.8625,7.8625,7.8625,0.0
2017-10-10 12:05:00,8.22,8.22,8.18,8.18,10500.0,7.8434,7.8434,7.8052,7.8052,10500.0
2017-10-10 12:10:00,8.18,8.19,8.18,8.19,9000.0,7.8052,7.8148,7.8052,7.8148,9000.0
2017-10-10 12:15:00,8.17,8.17,8.17,8.17,13500.0,7.7957,7.7957,7.7957,7.7957,13500.0
2017-10-10 12:20:00,8.14,8.17,8.14,8.17,25500.0,7.767,7.7957,7.767,7.7957,25500.0
2017-10-10 12:25:00,8.17,8.17,8.16,8.16,4500.0,7.7957,7.7957,7.7861,7.7861,4500.0
2017-10-10 12:30:00,8.19,8.19,8.19,8.19,1500.0,7.8148,7.8148,7.8148,7.8148,1500.0
2017-10-10 12:35:00,8.19,8.19,8.19,8.19,4500.0,7.8148,7.8148,7.8148,7.8148,4500.0
2017-10-10 12:40:00,8.2,8.2,8.2,8.2,6000.0,7.8243,7.8243,7.8243,7.8243,6000.0
2017-10-10 12:45:00,8.22,8.22,8.22,8.22,3000.0,7.8434,7.8434,7.8434,7.8434,3000.0
2017-10-10 12:50:00,8.19,8.19,8.19,8.19,6510.0,7.8148,7.8148,7.8148,7.8148,6510.0
2017-10-10 12:55:00,8.19,8.19,8.19,8.19,0.0,7.8148,7.8148,7.8148,7.8148,0.0
2017-10-10 13:00:00,8.24,8.24,8.24,8.24,3000.0,7.8625,7.8625,7.8625,7.8625,3000.0
2017-10-10 13:05:00,8.24,8.24,8.24,8.24,0.0,7.8625,7.8625,7.8625,7.8625,0.0
2017-10-10 13:10:00,8.24,8.27,8.24,8.27,4500.0,7.8625,7.8911,7.8625,7.8911,4500.0
2017-10-10 13:15:00,8.26,8.26,8.26,8.26,2970.0,7.8816,7.8816,7.8816,7.8816,2970.0
2017-10-10 13:20:00,8.26,8.26,8.26,8.26,0.0,7.8816,7.8816,7.8816,7.8816,0.0
2017-10-10 13:25:00,8.23,8.23,8.23,8.23,5400.0,7.8529,7.8529,7.8529,7.8529,5400.0
2017-10-10 13:30:00,8.23,8.23,8.23,8.23,0.0,7.8529,7.8529,7.8529,7.8529,0.0
2017-10-10 13:35:00,8.23,8.23,8.23,8.23,0.0,7.8529,7.8529,7.8529,7.8529,0.0
2017-10-10 13:40:00,8.23,8.23,8.23,8.23,0.0,7.8529,7.8529,7.8529,7.8529,0.0
2017-10-10 13:45:00,8.23,8.23,8.23,8.23,0.0,7.8529,7.8529,7.8529,7.8529,0.0
2017-10-10 13:50:00,8.26,8.26,8.26,8.26,4815.0,7.8816,7.8816,7.8816,7.8816,4815.0
2017-10-10 13:55:00,8.27,8.27,8.27,8.27,1605.0,7.8911,7.8911,7.8911,7.8911,1605.0
2017-10-10 14:00:00,8.27,8.27,8.27,8.27,1500.0,7.8911,7.8911,7.8911,7.8911,1500.0
2017-10-10 14:05:00,8.27,8.27,8.27,8.27,0.0,7.8911,7.8911,7.8911,7.8911,0.0
2017-10-10 14:10:00,8.28,8.28,8.27,8.27,4500.0,7.9006,7.9006,7.8911,7.8911,4500.0
2017-10-10 14:15:00,8.27,8.27,8.27,8.27,0.0,7.8911,7.8911,7.8911,7.8911,0.0
2017-10-10 14:20:00,8.27,8.27,8.27,8.27,3000.0,7.8911,7.8911,7.8911,7.8911,3000.0
2017-10-10 14:25:00,8.28,8.28,8.28,8.28,1500.0,7.9006,7.9006,7.9006,7.9006,1500.0
2017-10-10 14:30:00,8.3,8.3,8.3,8.3,3000.0,7.9197,7.9197,7.9197,7.9197,3000.0
2017-10-10 14:35:00,8.3,8.3,8.3,8.3,0.0,7.9197,7.9197,7.9197,7.9197,0.0
2017-10-10 14:40:00,8.3,8.3,8.3,8.3,2415.0,7.9197,7.9197,7.9197,7.9197,2415.0
2017-10-10 14:45:00,8.3,8.3,8.3,8.3,0.0,7.9197,7.9197,7.9197,7.9197,0.0
2017-10-10 14:50:00,8.3,8.3,8.3,8.3,1500.0,7.9197,7.9197,7.9197,7.9197,1500.0
2017-10-10 14:55:00,8.3,8.3,8.3,8.3,0.0,7.9197,7.9197,7.9197,7.9197,0.0
2017-10-10 15:00:00,8.33,8.34,8.33,8.34,18000.0,7.9483,7.9579,7.9483,7.9579,18000.0
2017-10-10 15:05:00,8.34,8.34,8.34,8.34,0.0,7.9579,7.9579,7.9579,7.9579,0.0
2017-10-10 15:10:00,8.34,8.34,8.34,8.34,0.0,7.9579,7.9579,7.9579,7.9579,0.0
2017-10-10 15:15:00,8.34,8.34,8.34,8.34,1500.0,7.9579,7.9579,7.9579,7.9579,1500.0
2017-10-10 15:20:00,8.34,8.34,8.34,8.34,0.0,7.9579,7.9579,7.9579,7.9579,0.0
2017-10-10 15:25:00,8.35,8.36,8.35,8.36,6000.0,7.9674,7.977,7.9674,7.977,6000.0
2017-10-10 15:30:00,8.36,8.37,8.36,8.36,6000.0,7.977,7.9865,7.977,7.977,6000.0
2017-10-10 15:35:00,8.36,8.36,8.36,8.36,1500.0,7.977,7.977,7.977,7.977,1500.0
2017-10-10 15:40:00,8.36,8.36,8.36,8.36,1500.0,7.977,7.977,7.977,7.977,1500.0
2017-10-10 15:45:00,8.36,8.36,8.35,8.35,3000.0,7.977,7.977,7.9674,7.9674,3000.0
2017-10-10 15:50:00,8.35,8.36,8.35,8.36,7965.0,7.9674,7.977,7.9674,7.977,7965.0
2017-10-10 15:55:00,8.37,8.39,8.37,8.39,38160.0,7.9865,8.0056,7.9865,8.0056,38160.0
2017-10-11 09:30:00,8.31,8.38,8.3,8.34,48540.0,7.9293,7.9961,7.9197,7.9579,48540.0
2017-10-11 09:35:00,8.39,8.4,8.36,8.36,9000.0,8.0056,8.0151,7.977,7.977,9000.0
2017-10-11 09:40:00,8.35,8.39,8.34,8.37,11070.0,7.9674,8.0056,7.9579,7.9865,11070.0
2017-10-11 09:45:00,8.41,8.41,8.41,8.41,7500.0,8.0247,8.0247,8.0247,8.0247,7500.0
2017-10-11 09:50:00,8.37,8.37,8.35,8.35,34500.0,7.9865,7.9865,7.9674,7.9674,34500.0
2017-10-11 09:55:00,8.37,8.43,8.37,8.43,19095.0,7.9865,8.0438,7.9865,8.0438,19095.0
2017-10-11 10:00:00,8.44,8.44,8.42,8.44,24000.0,8.0533,8.0533,8.0342,8.0533,24000.0
2017-10-11 10:05:00,8.44,8.44,8.44,8.44,4500.0,8.0533,8.0533,8.0533,8.0533,4500.0
2017-10-11 10:10:00,8.45,8.45,8.43,8.43,10470.0,8.0628,8.0628,8.0438,8.0438,10470.0
2017-10-11 10:15:00,8.42,8.42,8.41,8.41,6900.0,8.0342,8.0342,8.0247,8.0247,6900.0
2017-10-11 10:20:00,8.41,8.41,8.41,8.41,0.0,8.0247,8.0247,8.0247,8.0247,0.0
2017-10-11 10:25:00,8.44,8.46,8.44,8.45,16665.0,8.0533,8.0724,8.0533,8.0628,16665.0
2017-10-11 10:30:00,8.44,8.44,8.44,8.44,4500.0,8.0533,8.0533,8.0533,8.0533,4500.0
2017-10-11 10:35:00,8.43,8.43,8.43,8.43,1500.0,8.0438,8.0438,8.0438,8.0438,1500.0
2017-10-11 10:40:00,8.41,8.41,8.41,8.41,1515.0,8.0247,8.0247,8.0247,8.0247,1515.0
2017-10-11 10:45:00,8.41,8.41,8.41,8.41,0.0,8.0247,8.0247,8.0247,8.0247,0.0
2017-10-11 10:50:00,8.43,8.43,8.43,8.43,3000.0,8.0438,8.0438,8.0438,8.0438,3000.0
2017-10-11 10:55:00,8.44,8.44,8.44,8.44,3000.0,8.0533,8.0533,8.0533,8.0533,3000.0
2017-10-11 11:00:00,8.42,8.42,8.41,8.42,7500.0,8.0342,8.0342,8.0247,8.0342,7500.0
2017-10-11 11:05:00,8.44,8.44,8.44,8.44,5910.0,8.0533,8.0533,8.0533,8.0533,5910.0
2017-10-11 11:10:00,8.44,8.44,8.44,8.44,0.0,8.0533,8.0533,8.0533,8.0533,0.0
2017-10-11 11:15:00,8.45,8.45,8.45,8.45,1500.0,8.0628,8.0628,8.0628,8.0628,1500.0
2017-10-11 11:20:00,8.43,8.43,8.43,8.43,5250.0,8.0438,8.0438,8.0438,8.0438,5250.0
2017-10-11 11:25:00,8.41,8.41,8.41,8.41,3000.0,8.0247,8.0247,8.0247,8.0247,3000.0
2017-10-11 11:30:00,8.41,8.41,8.41,8.41,0.0,8.0247,8.0247,8.0247,8.0247,0.0
2017-10-11 11:35:00,8.42,8.42,8.42,8.42,1500.0,8.0342,8.0342,8.0342,8.0342,1500.0
2017-10-11 11:40:00,8.41,8.42,8.41,8.42,3000.0,8.0247,8.0342,8.0247,8.0342,3000.0
2017-10-11 11:45:00,8.43,8.43,8.43,8.43,4500.0,8.0438,8.0438,8.0438,8.0438,4500.0
2017-10-11 11:50:00,8.45,8.47,8.45,8.47,3000.0,8.0628,8.0819,8.0628,8.0819,3000.0
2017-10-11 11:55:00,8.47,8.47,8.46,8.46,21090.0,8.0819,8.0819,8.0724,8.0724,21090.0
2017-10-11 12:00:00,8.47,8.48,8.47,8.48,10500.0,8.0819,8.0915,8.0819,8.0915,10500.0
2017-10-11 12:05:00,8.48,8.48,8.48,8.48,0.0,8.0915,8.0915,8.0915,8.0915,0.0
2017-10-11 12:10:00,8.48,8.48,8.48,8.48,0.0,8.0915,8.0915,8.0915,8.0915,0.0
2017-10-11 12:15:00,8.47,8.49,8.47,8.49,6015.0,8.0819,8.101,8.0819,8.101,6015.0
2017-10-11 12:20:00,8.49,8.49,8.48,8.48,6000.0,8.101,8.101,8.0915,8.0915,6000.0
2017-10-11 12:25:00,8.49,8.49,8.49,8.49,4500.0,8.101,8.101,8.101,8.101,4500.0
2017-10-11 12:30:00,8.48,8.49,8.48,8.49,9000.0,8.0915,8.101,8.0915,8.101,9000.0
2017-10-11 12:35:00,8.49,8.49,8.49,8.49,0.0,8.101,8.101,8.101,8.101,0.0
2017-10-11 12:40:00,8.49,8.49,8.49,8.49,0.0,8.101,8.101,8.101,8.101,0.0
2017-10-11 12:45:00,8.48,8.49,8.48,8.49,3000.0,8.0915,8.101,8.0915,8.101,3000.0
2017-10-11 12:50:00,8.49,8.5,8.49,8.5,3030.0,8.101,8.1106,8.101,8.1106,3030.0
2017-10-11 12:55:00,8.51,8.51,8.51,8.51,1500.0,8.1201,8.1201,8.1201,8.1201,1500.0
2017-10-11 13:00:00,8.51,8.51,8.51,8.51,0.0,8.1201,8.1201,8.1201,8.1201,0.0
2017-10-11 13:05:00,8.5,8.5,8.5,8.5,1500.0,8.1106,8.1106,8.1106,8.1106,1500.0
2017-10-11 13:10:00,8.5,8.51,8.5,8.51,4500.0,8.1106,8.1201,8.1106,8.1201,4500.0
2017-10-11 13:15:00,8.5,8.5,8.5,8.5,3000.0,8.1106,8.1106,8.1106,8.1106,3000.0
2017-10-11 13:20:00,8.5,8.5,8.5,8.5,0.0,8.1106,8.1106,8.1106,8.1106,0.0
2017-10-11 13:25:00,8.51,8.51,8.51,8.51,1500.0,8.1201,8.1201,8.1201,8.1201,1500.0
2017-10-11 13:30:00,8.51,8.51,8.51,8.51,0.0,8.1201,8.1201,8.1201,8.1201,0.0
2017-10-11 13:35:00,8.51,8.51,8.51,8.51,0.0,8.1201,8.1201,8.1201,8.1201,0.0
2017-10-11 13:40:00,8.51,8.51,8.51,8.51,0.0,8.1201,8.1201,8.1201,8.1201,0.0
2017-10-11 13:45:00,8.5,8.5,8.5,8.5,3000.0,8.1106,8.1106,8.1106,8.1106,3000.0
2017-10-11 13:50:00,8.51,8.52,8.51,8.52,10500.0,8.1201,8.1296,8.1201,8.1296,10500.0
2017-10-11 13:55:00,8.53,8.53,8.53,8.53,1500.0,8.1392,8.1392,8.1392,8.1392,1500.0
2017-10-11 14:00:00,8.53,8.53,8.52,8.52,7695.0,8.1392,8.1392,8.1296,8.1296,7695.0
2017-10-11 14:05:00,8.54,8.54,8.54,8.54,4500.0,8.1487,8.1487,8.1487,8.1487,4500.0
2017-10-11 14:10:00,8.53,8.54,8.53,8.54,3750.0,8.1392,8.1487,8.1392,8.1487,3750.0
2017-10-11 14:15:00,8.55,8.56,8.55,8.56,8700.0,8.1583,8.1678,8.1583,8.1678,8700.0
2017-10-11 14:20:00,8.54,8.54,8.54,8.54,7500.0,8.1487,8.1487,8.1487,8.1487,7500.0
2017-10-11 14:25:00,8.52,8.52,8.52,8.52,1500.0,8.1296,8.1296,8.1296,8.1296,1500.0
2017-10-11 14:30:00,8.53,8.54,8.53,8.54,9750.0,8.1392,8.1487,8.1392,8.1487,9750.0
2017-10-11 14:35:00,8.54,8.54,8.54,8.54,1500.0,8.1487,8.1487,8.1487,8.1487,1500.0
2017-10-11 14:40:00,8.52,8.53,8.52,8.53,7500.0,8.1296,8.1392,8.1296,8.1392,7500.0
2017-10-11 14:45:00,8.53,8.53,8.53,8.53,0.0,8.1392,8.1392,8.1392,8.1392,0.0
2017-10-11 14:50:00,8.52,8.52,8.52,8.52,6000.0,8.1296,8.1296,8.1296,8.1296,6000.0
2017-10-11 14:55:00,8.54,8.54,8.54,8.54,3000.0,8.1487,8.1487,8.1487,8.1487,3000.0
2017-10-11 15:00:00,8.54,8.54,8.54,8.54,1500.0,8.1487,8.1487,8.1487,8.1487,1500.0
2017-10-11 15:05:00,8.54,8.54,8.54,8.54,1500.0,8.1487,8.1487,8.1487,8.1487,1500.0
2017-10-11 15:10:00,8.55,8.56,8.55,8.56,18000.0,8.1583,8.1678,8.1583,8.1678,18000.0
2017-10-11 15:15:00,8.55,8.55,8.55,8.55,1500.0,8.1583,8.1583,8.1583,8.1583,1500.0
2017-10-11 15:20:00,8.55,8.55,8.55,8.55,3750.0,8.1583,8.1583,8.1583,8.1583,3750.0
2017-10-11 15:25:00,8.53,8.53,8.53,8.53,4200.0,8.1392,8.1392,8.1392,8.1392,4200.0
2017-10-11 15:30:00,8.53,8.53,8.53,8.53,0.0,8.1392,8.1392,8.1392,8.1392,0.0
2017-10-11 15:35:00,8.54,8.54,8.52,8.52,4845.0,8.1487,8.1487,8.1296,8.1296,4845.0
2017-10-11 15:40:00,8.52,8.52,8.52,8.52,3000.0,8.1296,8.1296,8.1296,8.1296,3000.0
2017-10-11 15:45:00,8.52,8.53,8.52,8.53,13500.0,8.1296,8.1392,8.1296,8.1392,13500.0
2017-10-11 15:50:00,8.53,8.55,8.53,8.55,15000.0,8.1392,8.1583,8.1392,8.1583,15000.0
2017-10-11 15:55:00,8.54,8.56,8.54,8.56,21180.0,8.1487,8.1678,8.1487,8.1678,21180.0
2017-10-12 09:30:00,8.53,8.57,8.53,8.57,84135.0,8.1392,8.1773,8.1392,8.1773,84135.0
2017-10-12 09:35:00,8.58,8.58,8.54,8.57,7500.0,8.1869,8.1869,8.1487,8.1773,7500.0
2017-10-12 09:40:00,8.52,8.53,8.51,8.53,18675.0,8.1296,8.1392,8.1201,8.1392,18675.0
2017-10-12 09:45:00,8.57,8.59,8.57,8.59,5175.0,8.1773,8.1964,8.1773,8.1964,5175.0
2017-10-12 09:50:00,8.6,8.61,8.6,8.6,4500.0,8.206,8.2155,8.206,8.206,4500.0
2017-10-12 09:55:00,8.6,8.63,8.6,8.63,15225.0,8.206,8.2346,8.206,8.2346,15225.0
2017-10-12 10:00:00,8.61,8.61,8.6,8.6,3000.0,8.2155,8.2155,8.206,8.206,3000.0
2017-10-12 10:05:00,8.6,8.6,8.6,8.6,0.0,8.206,8.206,8.206,8.206,0.0
2017-10-12 10:10:00,8.58,8.58,8.56,8.56,4500.0,8.1869,8.1869,8.1678,8.1678,4500.0
2017-10-12 10:15:00,8.59,8.6,8.59,8.59,18000.0,8.1964,8.206,8.1964,8.1964,18000.0
2017-10-12 10:20:00,8.6,8.6,8.59,8.59,4500.0,8.206,8.206,8.1964,8.1964,4500.0
2017-10-12 10:25:00,8.58,8.58,8.56,8.56,3000.0,8.1869,8.1869,8.1678,8.1678,3000.0
2017-10-12 10:30:00,8.58,8.58,8.58,8.58,1500.0,8.1869,8.1869,8.1869,8.1869,1500.0
2017-10-12 10:35:00,8.58,8.58,8.58,8.58,0.0,8.1869,8.1869,8.1869,8.1869,0.0
2017-10-12 10:40:00,8.56,8.57,8.56,8.56,7995.0,8.1678,8.1773,8.1678,8.1678,7995.0
2017-10-12 10:45:00,8.57,8.57,8.57,8.57,1500.0,8.1773,8.1773,8.1773,8.1773,1500.0
2017-10-12 10:50:00,8.57,8.57,8.57,8.57,3000.0,8.1773,8.1773,8.1773,8.1773,3000.0
2017-10-12 10:55:00,8.55,8.55,8.55,8.55,1500.0,8.1583,8.1583,8.1583,8.1583,1500.0
2017-10-12 11:00:00,8.55,8.55,8.55,8.55,1500.0,8.1583,8.1583,8.1583,8.1583,1500.0
2017-10-12 11:05:00,8.55,8.55,8.55,8.55,1500.0,8.1583,8.1583,8.1583,8.1583,1500.0
2017-10-12 11:10:00,8.55,8.55,8.55,8.55,0.0,8.1583,8.1583,8.1583,8.1583,0.0
2017-10-12 11:15:00,8.55,8.55,8.55,8.55,3000.0,8.1583,8.1583,8.1583,8.1583,3000.0
2017-10-12 11:20:00,8.54,8.56,8.54,8.56,3750.0,8.1487,8.1678,8.1487,8.1678,3750.0
2017-10-12 11:25:00,8.58,8.58,8.58,8.58,1500.0,8.1869,8.1869,8.1869,8.1869,1500.0
2017-10-12 11:30:00,8.59,8.59,8.59,8.59,1500.0,8.1964,8.1964,8.1964,8.1964,1500.0
2017-10-12 11:35:00,8.58,8.58,8.58,8.58,20550.0,8.1869,8.1869,8.1869,8.1869,20550.0
2017-10-12 11:40:00,8.57,8.57,8.57,8.57,7500.0,8.1773,8.1773,8.1773,8.1773,7500.0
2017-10-12 11:45:00,8.57,8.57,8.57,8.57,17625.0,8.1773,8.1773,8.1773,8.1773,17625.0
2017-10-12 11:50:00,8.57,8.58,8.57,8.58,15000.0,8.1773,8.1869,8.1773,8.1869,15000.0
2017-10-12 11:55:00,8.58,8.58,8.58,8.58,1500.0,8.1869,8.1869,8.1869,8.1869,1500.0
2017-10-12 12:00:00,8.58,8.58,8.58,8.58,1500.0,8.1869,8.1869,8.1869,8.1869,1500.0
2017-10-12 12:05:00,8.6,8.6,8.6,8.6,27390.0,8.206,8.206,8.206,8.206,27390.0
2017-10-12 12:10:00,8.6,8.6,8.6,8.6,1500.0,8.206,8.206,8.206,8.206,1500.0
2017-10-12 12:15:00,8.59,8.59,8.59,8.59,1500.0,8.1964,8.1964,8.1964,8.1964,1500.0
2017-10-12 12:20:00,8.6,8.6,8.6,8.6,4500.0,8.206,8.206,8.206,8.206,4500.0
2017-10-12 12:25:00,8.61,8.61,8.61,8.61,1500.0,8.2155,8.2155,8.2155,8.2155,1500.0
2017-10-12 12:30:00,8.6,8.62,8.6,8.61,21000.0,8.206,8.2251,8.206,8.2155,21000.0
2017-10-12 12:35:00,8.61,8.61,8.61,8.61,0.0,8.2155,8.2155,8.2155,8.2155,0.0
2017-10-12 12:40:00,8.63,8.63,8.63,8.63,7050.0,8.2346,8.2346,8.2346,8.2346,7050.0
2017-10-12 12:45:00,8.63,8.63,8.63,8.63,0.0,8.2346,8.2346,8.2346,8.2346,0.0
2017-10-12 12:50:00,8.61,8.61,8.61,8.61,1500.0,8.2155,8.2155,8.2155,8.2155,1500.0
2017-10-12 12:55:00,8.61,8.61,8.61,8.61,0.0,8.2155,8.2155,8.2155,8.2155,0.0
2017-10-12 13:00:00,8.6,8.6,8.6,8.6,3000.0,8.206,8.206,8.206,8.206,3000.0
2017-10-12 13:05:00,8.6,8.6,8.6,8.6,0.0,8.206,8.206,8.206,8.206,0.0
2017-10-12 13:10:00,8.6,8.6,8.6,8.6,0.0,8.206,8.206,8.206,8.206,0.0
2017-10-12 13:15:00,8.6,8.6,8.6,8.6,0.0,8.206,8.206,8.206,8.206,0.0
2017-10-12 13:20:00,8.6,8.6,8.6,8.6,0.0,8.206,8.206,8.206,8.206,0.0
2017-10-12 13:25:00,8.6,8.6,8.6,8.6,0.0,8.206,8.206,8.206,8.206,0.0
2017-10-12 13:30:00,8.62,8.62,8.62,8.62,1950.0,8.2251,8.2251,8.2251,8.2251,1950.0
2017-10-12 13:35:00,8.62,8.62,8.62,8.62,0.0,8.2251,8.2251,8.2251,8.2251,0.0
2017-10-12 13:40:00,8.62,8.62,8.62,8.62,0.0,8.2251,8.2251,8.2251,8.2251,0.0
2017-10-12 13:45:00,8.62,8.62,8.62,8.62,0.0,8.2251,8.2251,8.2251,8.2251,0.0
2017-10-12 13:50:00,8.62,8.63,8.62,8.63,6000.0,8.2251,8.2346,8.2251,8.2346,6000.0
2017-10-12 13:55:00,8.63,8.63,8.63,8.63,6015.0,8.2346,8.2346,8.2346,8.2346,6015.0
2017-10-12 14:00:00,8.63,8.63,8.63,8.63,0.0,8.2346,8.2346,8.2346,8.2346,0.0
2017-10-12 14:05:00,8.63,8.63,8.63,8.63,0.0,8.2346,8.2346,8.2346,8.2346,0.0
2017-10-12 14:10:00,8.63,8.63,8.63,8.63,0.0,8.2346,8.2346,8.2346,8.2346,0.0
2017-10-12 14:15:00,8.63,8.63,8.63,8.63,0.0,8.2346,8.2346,8.2346,8.2346,0.0
2017-10-12 14:20:00,8.6,8.6,8.6,8.6,1500.0,8.206,8.206,8.206,8.206,1500.0
2017-10-12 14:25:00,8.59,8.59,8.59,8.59,1695.0,8.1964,8.1964,8.1964,8.1964,1695.0
2017-10-12 14:30:00,8.59,8.59,8.59,8.59,7500.0,8.1964,8.1964,8.1964,8.1964,7500.0
2017-10-12 14:35:00,8.58,8.59,8.58,8.59,8250.0,8.1869,8.1964,8.1869,8.1964,8250.0
2017-10-12 14:40:00,8.59,8.59,8.59,8.59,0.0,8.1964,8.1964,8.1964,8.1964,0.0
2017-10-12 14:45:00,8.55,8.55,8.54,8.54,8325.0,8.1583,8.1583,8.1487,8.1487,8325.0
2017-10-12 14:50:00,8.54,8.54,8.5,8.5,49410.0,8.1487,8.1487,8.1106,8.1106,49410.0
2017-10-12 14:55:00,8.49,8.51,8.49,8.51,43230.0,8.101,8.1201,8.101,8.1201,43230.0
2017-10-12 15:00:00,8.52,8.52,8.51,8.51,36000.0,8.1296,8.1296,8.1201,8.1201,36000.0
2017-10-12 15:05:00,8.52,8.52,8.52,8.52,27000.0,8.1296,8.1296,8.1296,8.1296,27000.0
2017-10-12 15:10:00,8.52,8.52,8.52,8.52,5700.0,8.1296,8.1296,8.1296,8.1296,5700.0
2017-10-12 15:15:00,8.52,8.53,8.51,8.53,21000.0,8.1296,8.1392,8.1201,8.1392,21000.0
2017-10-12 15:20:00,8.52,8.53,8.52,8.53,9855.0,8.1296,8.1392,8.1296,8.1392,9855.0
2017-10-12 15:25:00,8.54,8.54,8.51,8.51,34500.0,8.1487,8.1487,8.1201,8.1201,34500.0
2017-10-12 15:30:00,8.51,8.51,8.48,8.48,9000.0,8.1201,8.1201,8.0915,8.0915,9000.0
2017-10-12 15:35:00,8.49,8.5,8.49,8.5,9000.0,8.101,8.1106,8.101,8.1106,9000.0
2017-10-12 15:40:00,8.48,8.48,8.48,8.48,1500.0,8.0915,8.0915,8.0915,8.0915,1500.0
2017-10-12 15:45:00,8.48,8.48,8.48,8.48,68010.0,8.0915,8.0915,8.0915,8.0915,68010.0
2017-10-12 15:50:00,8.48,8.48,8.45,8.47,37170.0,8.0915,8.0915,8.0628,8.0819,37170.0
2017-10-12 15:55:00,8.47,8.47,8.46,8.47,50775.0,8.0819,8.0819,8.0724,8.0819,50775.0
2017-10-13 09:30:00,8.55,8.62,8.55,8.55,193665.0,8.1583,8.2251,8.1583,8.1583,193665.0
2017-10-13 09:35:00,8.57,8.57,8.53,8.53,23715.0,8.1773,8.1773,8.1392,8.1392,23715.0
2017-10-13 09:40:00,8.53,8.56,8.52,8.56,6000.0,8.1392,8.1678,8.1296,8.1678,6000.0
2017-10-13 09:45:00,8.6,8.62,8.6,8.62,23490.0,8.206,8.2251,8.206,8.2251,23490.0
2017-10-13 09:50:00,8.63,8.65,8.61,8.65,37125.0,8.2346,8.2537,8.2155,8.2537,37125.0
2017-10-13 09:55:00,8.65,8.65,8.62,8.63,23565.0,8.2537,8.2537,8.2251,8.2346,23565.0
2017-10-13 10:00:00,8.65,8.66,8.65,8.66,5625.0,8.2537,8.2632,8.2537,8.2632,5625.0
2017-10-13 10:05:00,8.66,8.67,8.66,8.67,21375.0,8.2632,8.2728,8.2632,8.2728,21375.0
2017-10-13 10:10:00,8.64,8.65,8.62,8.62,12630.0,8.2441,8.2537,8.2251,8.2251,12630.0
2017-10-13 10:15:00,8.63,8.64,8.63,8.63,7500.0,8.2346,8.2441,8.2346,8.2346,7500.0
2017-10-13 10:20:00,8.64,8.66,8.64,8.66,15000.0,8.2441,8.2632,8.2441,8.2632,15000.0
2017-10-13 10:25:00,8.67,8.67,8.67,8.67,1500.0,8.2728,8.2728,8.2728,8.2728,1500.0
2017-10-13 10:30:00,8.67,8.67,8.67,8.67,0.0,8.2728,8.2728,8.2728,8.2728,0.0
2017-10-13 10:35:00,8.68,8.68,8.67,8.67,10875.0,8.2823,8.2823,8.2728,8.2728,10875.0
2017-10-13 10:40:00,8.68,8.68,8.67,8.67,13500.0,8.2823,8.2823,8.2728,8.2728,13500.0
2017-10-13 10:45:00,8.65,8.66,8.65,8.66,20280.0,8.2537,8.2632,8.2537,8.2632,20280.0
2017-10-13 10:50:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-10-13 10:55:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-10-13 11:00:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-10-13 11:05:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-10-13 11:10:00,8.63,8.63,8.63,8.63,5610.0,8.2346,8.2346,8.2346,8.2346,5610.0
2017-10-13 11:15:00,8.63,8.63,8.63,8.63,1500.0,8.2346,8.2346,8.2346,8.2346,1500.0
2017-10-13 11:20:00,8.63,8.63,8.63,8.63,1500.0,8.2346,8.2346,8.2346,8.2346,1500.0
2017-10-13 11:25:00,8.64,8.64,8.64,8.64,21000.0,8.2441,8.2441,8.2441,8.2441,21000.0
2017-10-13 11:30:00,8.65,8.65,8.65,8.65,1500.0,8.2537,8.2537,8.2537,8.2537,1500.0
2017-10-13 11:35:00,8.65,8.65,8.65,8.65,0.0,8.2537,8.2537,8.2537,8.2537,0.0
2017-10-13 11:40:00,8.68,8.68,8.68,8.68,1500.0,8.2823,8.2823,8.2823,8.2823,1500.0
2017-10-13 11:45:00,8.68,8.68,8.68,8.68,0.0,8.2823,8.2823,8.2823,8.2823,0.0
2017-10-13 11:50:00,8.68,8.68,8.68,8.68,1500.0,8.2823,8.2823,8.2823,8.2823,1500.0
2017-10-13 11:55:00,8.7,8.7,8.7,8.7,10200.0,8.3014,8.3014,8.3014,8.3014,10200.0
2017-10-13 12:00:00,8.71,8.72,8.7,8.71,10050.0,8.3109,8.3205,8.3014,8.3109,10050.0
2017-10-13 12:05:00,8.71,8.71,8.71,8.71,0.0,8.3109,8.3109,8.3109,8.3109,0.0
2017-10-13 12:10:00,8.71,8.71,8.71,8.71,0.0,8.3109,8.3109,8.3109,8.3109,0.0
2017-10-13 12:15:00,8.71,8.71,8.71,8.71,5250.0,8.3109,8.3109,8.3109,8.3109,5250.0
2017-10-13 12:20:00,8.71,8.71,8.71,8.71,0.0,8.3109,8.3109,8.3109,8.3109,0.0
2017-10-13 12:25:00,8.71,8.71,8.71,8.71,0.0,8.3109,8.3109,8.3109,8.3109,0.0
2017-10-13 12:30:00,8.72,8.72,8.72,8.72,1500.0,8.3205,8.3205,8.3205,8.3205,1500.0
2017-10-13 12:35:00,8.68,8.68,8.68,8.68,1770.0,8.2823,8.2823,8.2823,8.2823,1770.0
2017-10-13 12:40:00,8.68,8.68,8.68,8.68,1500.0,8.2823,8.2823,8.2823,8.2823,1500.0
2017-10-13 12:45:00,8.68,8.68,8.68,8.68,3000.0,8.2823,8.2823,8.2823,8.2823,3000.0
2017-10-13 12:50:00,8.67,8.67,8.66,8.66,3000.0,8.2728,8.2728,8.2632,8.2632,3000.0
2017-10-13 12:55:00,8.66,8.66,8.66,8.66,1725.0,8.2632,8.2632,8.2632,8.2632,1725.0
2017-10-13 13:00:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-10-13 13:05:00,8.67,8.67,8.67,8.67,3000.0,8.2728,8.2728,8.2728,8.2728,3000.0
2017-10-13 13:10:00,8.66,8.66,8.66,8.66,6000.0,8.2632,8.2632,8.2632,8.2632,6000.0
2017-10-13 13:15:00,8.67,8.67,8.67,8.67,6000.0,8.2728,8.2728,8.2728,8.2728,6000.0
2017-10-13 13:20:00,8.66,8.67,8.66,8.67,8250.0,8.2632,8.2728,8.2632,8.2728,8250.0
2017-10-13 13:25:00,8.67,8.67,8.66,8.66,5250.0,8.2728,8.2728,8.2632,8.2632,5250.0
2017-10-13 13:30:00,8.66,8.66,8.66,8.66,1500.0,8.2632,8.2632,8.2632,8.2632,1500.0
2017-10-13 13:35:00,8.66,8.66,8.66,8.66,5175.0,8.2632,8.2632,8.2632,8.2632,5175.0
2017-10-13 13:40:00,8.66,8.66,8.66,8.66,1800.0,8.2632,8.2632,8.2632,8.2632,1800.0
2017-10-13 13:45:00,8.65,8.65,8.65,8.65,1500.0,8.2537,8.2537,8.2537,8.2537,1500.0
2017-10-13 13:50:00,8.65,8.65,8.65,8.65,12645.0,8.2537,8.2537,8.2537,8.2537,12645.0
2017-10-13 13:55:00,8.63,8.63,8.63,8.63,1500.0,8.2346,8.2346,8.2346,8.2346,1500.0
2017-10-13 14:00:00,8.64,8.64,8.64,8.64,3000.0,8.2441,8.2441,8.2441,8.2441,3000.0
2017-10-13 14:05:00,8.64,8.64,8.64,8.64,0.0,8.2441,8.2441,8.2441,8.2441,0.0
2017-10-13 14:10:00,8.66,8.66,8.66,8.66,1605.0,8.2632,8.2632,8.2632,8.2632,1605.0
2017-10-13 14:15:00,8.67,8.67,8.67,8.67,2250.0,8.2728,8.2728,8.2728,8.2728,2250.0
2017-10-13 14:20:00,8.65,8.65,8.65,8.65,3000.0,8.2537,8.2537,8.2537,8.2537,3000.0
2017-10-13 14:25:00,8.67,8.67,8.67,8.67,1500.0,8.2728,8.2728,8.2728,8.2728,1500.0
2017-10-13 14:30:00,8.66,8.66,8.66,8.66,3390.0,8.2632,8.2632,8.2632,8.2632,3390.0
2017-10-13 14:35:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-10-13 14:40:00,8.64,8.64,8.64,8.64,1500.0,8.2441,8.2441,8.2441,8.2441,1500.0
2017-10-13 14:45:00,8.64,8.64,8.64,8.64,0.0,8.2441,8.2441,8.2441,8.2441,0.0
2017-10-13 14:50:00,8.65,8.65,8.65,8.65,1500.0,8.2537,8.2537,8.2537,8.2537,1500.0
2017-10-13 14:55:00,8.65,8.65,8.65,8.65,7500.0,8.2537,8.2537,8.2537,8.2537,7500.0
2017-10-13 15:00:00,8.65,8.65,8.65,8.65,0.0,8.2537,8.2537,8.2537,8.2537,0.0
2017-10-13 15:05:00,8.65,8.65,8.65,8.65,0.0,8.2537,8.2537,8.2537,8.2537,0.0
2017-10-13 15:10:00,8.65,8.65,8.65,8.65,0.0,8.2537,8.2537,8.2537,8.2537,0.0
2017-10-13 15:15:00,8.65,8.65,8.65,8.65,4485.0,8.2537,8.2537,8.2537,8.2537,4485.0
2017-10-13 15:20:00,8.67,8.67,8.67,8.67,1500.0,8.2728,8.2728,8.2728,8.2728,1500.0
2017-10-13 15:25:00,8.66,8.66,8.66,8.66,6750.0,8.2632,8.2632,8.2632,8.2632,6750.0
2017-10-13 15:30:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-10-13 15:35:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-10-13 15:40:00,8.65,8.65,8.65,8.65,1500.0,8.2537,8.2537,8.2537,8.2537,1500.0
2017-10-13 15:45:00,8.64,8.64,8.64,8.64,15750.0,8.2441,8.2441,8.2441,8.2441,15750.0
2017-10-13 15:50:00,8.63,8.64,8.63,8.63,54750.0,8.2346,8.2441,8.2346,8.2346,54750.0
2017-10-13 15:55:00,8.63,8.64,8.62,8.64,47145.0,8.2346,8.2441,8.2251,8.2441,47145.0
2017-10-16 09:30:00,8.73,8.76,8.71,8.71,258315.0,8.33,8.3586,8.3109,8.3109,258315.0
2017-10-16 09:35:00,8.71,8.71,8.66,8.66,18000.0,8.3109,8.3109,8.2632,8.2632,18000.0
2017-10-16 09:40:00,8.65,8.69,8.64,8.69,36030.0,8.2537,8.2918,8.2441,8.2918,36030.0
2017-10-16 09:45:00,8.69,8.71,8.69,8.71,54525.0,8.2918,8.3109,8.2918,8.3109,54525.0
2017-10-16 09:50:00,8.72,8.72,8.7,8.71,13500.0,8.3205,8.3205,8.3014,8.3109,13500.0
2017-10-16 09:55:00,8.7,8.7,8.68,8.68,30000.0,8.3014,8.3014,8.2823,8.2823,30000.0
2017-10-16 10:00:00,8.68,8.68,8.68,8.68,0.0,8.2823,8.2823,8.2823,8.2823,0.0
2017-10-16 10:05:00,8.7,8.7,8.7,8.7,9375.0,8.3014,8.3014,8.3014,8.3014,9375.0
2017-10-16 10:10:00,8.7,8.7,8.7,8.7,0.0,8.3014,8.3014,8.3014,8.3014,0.0
2017-10-16 10:15:00,8.69,8.69,8.68,8.68,4500.0,8.2918,8.2918,8.2823,8.2823,4500.0
2017-10-16 10:20:00,8.67,8.67,8.64,8.64,23490.0,8.2728,8.2728,8.2441,8.2441,23490.0
2017-10-16 10:25:00,8.64,8.64,8.64,8.64,0.0,8.2441,8.2441,8.2441,8.2441,0.0
2017-10-16 10:30:00,8.63,8.64,8.62,8.62,45495.0,8.2346,8.2441,8.2251,8.2251,45495.0
2017-10-16 10:35:00,8.62,8.63,8.6,8.6,117000.0,8.2251,8.2346,8.206,8.206,117000.0
2017-10-16 10:40:00,8.58,8.6,8.58,8.6,12225.0,8.1869,8.206,8.1869,8.206,12225.0
2017-10-16 10:45:00,8.6,8.61,8.6,8.61,16500.0,8.206,8.2155,8.206,8.2155,16500.0
2017-10-16 10:50:00,8.63,8.63,8.63,8.63,1500.0,8.2346,8.2346,8.2346,8.2346,1500.0
2017-10-16 10:55:00,8.63,8.63,8.63,8.63,0.0,8.2346,8.2346,8.2346,8.2346,0.0
2017-10-16 11:00:00,8.63,8.63,8.63,8.63,0.0,8.2346,8.2346,8.2346,8.2346,0.0
2017-10-16 11:05:00,8.65,8.65,8.65,8.65,1500.0,8.2537,8.2537,8.2537,8.2537,1500.0
2017-10-16 11:10:00,8.65,8.65,8.65,8.65,0.0,8.2537,8.2537,8.2537,8.2537,0.0
2017-10-16 11:15:00,8.64,8.64,8.64,8.64,1500.0,8.2441,8.2441,8.2441,8.2441,1500.0
2017-10-16 11:20:00,8.64,8.65,8.64,8.65,4500.0,8.2441,8.2537,8.2441,8.2537,4500.0
2017-10-16 11:25:00,8.66,8.66,8.66,8.66,1500.0,8.2632,8.2632,8.2632,8.2632,1500.0
2017-10-16 11:30:00,8.65,8.66,8.65,8.66,6750.0,8.2537,8.2632,8.2537,8.2632,6750.0
2017-10-16 11:35:00,8.67,8.67,8.67,8.67,1500.0,8.2728,8.2728,8.2728,8.2728,1500.0
2017-10-16 11:40:00,8.67,8.67,8.67,8.67,3600.0,8.2728,8.2728,8.2728,8.2728,3600.0
2017-10-16 11:45:00,8.69,8.69,8.69,8.69,3000.0,8.2918,8.2918,8.2918,8.2918,3000.0
2017-10-16 11:50:00,8.69,8.7,8.69,8.7,6300.0,8.2918,8.3014,8.2918,8.3014,6300.0
2017-10-16 11:55:00,8.69,8.7,8.69,8.7,51750.0,8.2918,8.3014,8.2918,8.3014,51750.0
2017-10-16 12:00:00,8.7,8.7,8.7,8.7,0.0,8.3014,8.3014,8.3014,8.3014,0.0
2017-10-16 12:05:00,8.7,8.7,8.7,8.7,0.0,8.3014,8.3014,8.3014,8.3014,0.0
2017-10-16 12:10:00,8.67,8.67,8.67,8.67,3000.0,8.2728,8.2728,8.2728,8.2728,3000.0
2017-10-16 12:15:00,8.64,8.66,8.64,8.66,10500.0,8.2441,8.2632,8.2441,8.2632,10500.0
2017-10-16 12:20:00,8.65,8.68,8.65,8.68,3000.0,8.2537,8.2823,8.2537,8.2823,3000.0
2017-10-16 12:25:00,8.67,8.67,8.67,8.67,6750.0,8.2728,8.2728,8.2728,8.2728,6750.0
2017-10-16 12:30:00,8.67,8.67,8.67,8.67,0.0,8.2728,8.2728,8.2728,8.2728,0.0
2017-10-16 12:35:00,8.68,8.68,8.68,8.68,9000.0,8.2823,8.2823,8.2823,8.2823,9000.0
2017-10-16 12:40:00,8.7,8.7,8.69,8.69,9000.0,8.3014,8.3014,8.2918,8.2918,9000.0
2017-10-16 12:45:00,8.69,8.69,8.69,8.69,1500.0,8.2918,8.2918,8.2918,8.2918,1500.0
2017-10-16 12:50:00,8.69,8.69,8.69,8.69,0.0,8.2918,8.2918,8.2918,8.2918,0.0
2017-10-16 12:55:00,8.69,8.69,8.69,8.69,3000.0,8.2918,8.2918,8.2918,8.2918,3000.0
2017-10-16 13:00:00,8.69,8.69,8.69,8.69,4500.0,8.2918,8.2918,8.2918,8.2918,4500.0
2017-10-16 13:05:00,8.69,8.69,8.69,8.69,0.0,8.2918,8.2918,8.2918,8.2918,0.0
2017-10-16 13:10:00,8.71,8.72,8.71,8.72,28380.0,8.3109,8.3205,8.3109,8.3205,28380.0
2017-10-16 13:15:00,8.73,8.73,8.73,8.73,13005.0,8.33,8.33,8.33,8.33,13005.0
2017-10-16 13:20:00,8.73,8.73,8.73,8.73,0.0,8.33,8.33,8.33,8.33,0.0
2017-10-16 13:25:00,8.73,8.73,8.73,8.73,4500.0,8.33,8.33,8.33,8.33,4500.0
2017-10-16 13:30:00,8.74,8.74,8.74,8.74,6135.0,8.3396,8.3396,8.3396,8.3396,6135.0
2017-10-16 13:35:00,8.73,8.73,8.73,8.73,2250.0,8.33,8.33,8.33,8.33,2250.0
2017-10-16 13:40:00,8.72,8.72,8.72,8.72,1500.0,8.3205,8.3205,8.3205,8.3205,1500.0
2017-10-16 13:45:00,8.72,8.72,8.72,8.72,0.0,8.3205,8.3205,8.3205,8.3205,0.0
2017-10-16 13:50:00,8.75,8.75,8.75,8.75,15480.0,8.3491,8.3491,8.3491,8.3491,15480.0
2017-10-16 13:55:00,8.75,8.75,8.75,8.75,0.0,8.3491,8.3491,8.3491,8.3491,0.0
2017-10-16 14:00:00,8.75,8.75,8.75,8.75,0.0,8.3491,8.3491,8.3491,8.3491,0.0
2017-10-16 14:05:00,8.73,8.73,8.73,8.73,3000.0,8.33,8.33,8.33,8.33,3000.0
2017-10-16 14:10:00,8.73,8.73,8.73,8.73,0.0,8.33,8.33,8.33,8.33,0.0
2017-10-16 14:15:00,8.73,8.73,8.73,8.73,7500.0,8.33,8.33,8.33,8.33,7500.0
2017-10-16 14:20:00,8.73,8.73,8.73,8.73,0.0,8.33,8.33,8.33,8.33,0.0
2017-10-16 14:25:00,8.74,8.74,8.73,8.73,77820.0,8.3396,8.3396,8.33,8.33,77820.0
2017-10-16 14:30:00,8.73,8.73,8.73,8.73,3015.0,8.33,8.33,8.33,8.33,3015.0
2017-10-16 14:35:00,8.73,8.73,8.73,8.73,0.0,8.33,8.33,8.33,8.33,0.0
2017-10-16 14:40:00,8.75,8.75,8.75,8.75,1500.0,8.3491,8.3491,8.3491,8.3491,1500.0
2017-10-16 14:45:00,8.75,8.75,8.75,8.75,1500.0,8.3491,8.3491,8.3491,8.3491,1500.0
2017-10-16 14:50:00,8.75,8.75,8.75,8.75,0.0,8.3491,8.3491,8.3491,8.3491,0.0
2017-10-16 14:55:00,8.75,8.75,8.75,8.75,0.0,8.3491,8.3491,8.3491,8.3491,0.0
2017-10-16 15:00:00,8.75,8.75,8.75,8.75,0.0,8.3491,8.3491,8.3491,8.3491,0.0
2017-10-16 15:05:00,8.74,8.74,8.74,8.74,6345.0,8.3396,8.3396,8.3396,8.3396,6345.0
2017-10-16 15:10:00,8.74,8.74,8.74,8.74,1500.0,8.3396,8.3396,8.3396,8.3396,1500.0
2017-10-16 15:15:00,8.74,8.74,8.74,8.74,4500.0,8.3396,8.3396,8.3396,8.3396,4500.0
2017-10-16 15:20:00,8.74,8.74,8.74,8.74,0.0,8.3396,8.3396,8.3396,8.3396,0.0
2017-10-16 15:25:00,8.73,8.73,8.73,8.73,1500.0,8.33,8.33,8.33,8.33,1500.0
2017-10-16 15:30:00,8.72,8.72,8.72,8.72,1500.0,8.3205,8.3205,8.3205,8.3205,1500.0
2017-10-16 15:35:00,8.74,8.74,8.74,8.74,7500.0,8.3396,8.3396,8.3396,8.3396,7500.0
2017-10-16 15:40:00,8.73,8.73,8.73,8.73,11595.0,8.33,8.33,8.33,8.33,11595.0
2017-10-16 15:45:00,8.73,8.73,8.72,8.72,7845.0,8.33,8.33,8.3205,8.3205,7845.0
2017-10-16 15:50:00,8.74,8.75,8.74,8.75,7500.0,8.3396,8.3491,8.3396,8.3491,7500.0
2017-10-16 15:55:00,8.75,8.76,8.75,8.76,9705.0,8.3491,8.3586,8.3491,8.3586,9705.0
2017-10-17 09:30:00,8.76,8.76,8.64,8.67,107640.0,8.3586,8.3586,8.2441,8.2728,107640.0
2017-10-17 09:35:00,8.66,8.66,8.61,8.66,49635.0,8.2632,8.2632,8.2155,8.2632,49635.0
2017-10-17 09:40:00,8.67,8.69,8.67,8.69,15900.0,8.2728,8.2918,8.2728,8.2918,15900.0
2017-10-17 09:45:00,8.69,8.73,8.69,8.71,24000.0,8.2918,8.33,8.2918,8.3109,24000.0
2017-10-17 09:50:00,8.7,8.7,8.65,8.65,30000.0,8.3014,8.3014,8.2537,8.2537,30000.0
2017-10-17 09:55:00,8.65,8.65,8.65,8.65,0.0,8.2537,8.2537,8.2537,8.2537,0.0
2017-10-17 10:00:00,8.72,8.72,8.72,8.72,1500.0,8.3205,8.3205,8.3205,8.3205,1500.0
2017-10-17 10:05:00,8.71,8.73,8.71,8.73,12000.0,8.3109,8.33,8.3109,8.33,12000.0
2017-10-17 10:10:00,8.71,8.71,8.71,8.71,7500.0,8.3109,8.3109,8.3109,8.3109,7500.0
2017-10-17 10:15:00,8.72,8.72,8.72,8.72,1500.0,8.3205,8.3205,8.3205,8.3205,1500.0
2017-10-17 10:20:00,8.71,8.71,8.71,8.71,1500.0,8.3109,8.3109,8.3109,8.3109,1500.0
2017-10-17 10:25:00,8.67,8.67,8.63,8.63,64500.0,8.2728,8.2728,8.2346,8.2346,64500.0
2017-10-17 10:30:00,8.65,8.66,8.65,8.66,13500.0,8.2537,8.2632,8.2537,8.2632,13500.0
2017-10-17 10:35:00,8.66,8.67,8.66,8.67,10500.0,8.2632,8.2728,8.2632,8.2728,10500.0
2017-10-17 10:40:00,8.68,8.68,8.65,8.67,6000.0,8.2823,8.2823,8.2537,8.2728,6000.0
2017-10-17 10:45:00,8.68,8.68,8.68,8.68,4500.0,8.2823,8.2823,8.2823,8.2823,4500.0
2017-10-17 10:50:00,8.68,8.69,8.67,8.69,13500.0,8.2823,8.2918,8.2728,8.2918,13500.0
2017-10-17 10:55:00,8.69,8.69,8.69,8.69,4500.0,8.2918,8.2918,8.2918,8.2918,4500.0
2017-10-17 11:00:00,8.69,8.69,8.69,8.69,1875.0,8.2918,8.2918,8.2918,8.2918,1875.0
2017-10-17 11:05:00,8.69,8.69,8.69,8.69,3000.0,8.2918,8.2918,8.2918,8.2918,3000.0
2017-10-17 11:10:00,8.69,8.69,8.69,8.69,0.0,8.2918,8.2918,8.2918,8.2918,0.0
2017-10-17 11:15:00,8.71,8.71,8.7,8.7,3000.0,8.3109,8.3109,8.3014,8.3014,3000.0
2017-10-17 11:20:00,8.72,8.72,8.7,8.7,5535.0,8.3205,8.3205,8.3014,8.3014,5535.0
2017-10-17 11:25:00,8.7,8.7,8.7,8.7,4500.0,8.3014,8.3014,8.3014,8.3014,4500.0
2017-10-17 11:30:00,8.7,8.7,8.7,8.7,1500.0,8.3014,8.3014,8.3014,8.3014,1500.0
2017-10-17 11:35:00,8.69,8.69,8.69,8.69,1500.0,8.2918,8.2918,8.2918,8.2918,1500.0
2017-10-17 11:40:00,8.69,8.69,8.69,8.69,0.0,8.2918,8.2918,8.2918,8.2918,0.0
2017-10-17 11:45:00,8.69,8.69,8.69,8.69,0.0,8.2918,8.2918,8.2918,8.2918,0.0
2017-10-17 11:50:00,8.69,8.69,8.69,8.69,0.0,8.2918,8.2918,8.2918,8.2918,0.0
2017-10-17 11:55:00,8.69,8.69,8.69,8.69,3495.0,8.2918,8.2918,8.2918,8.2918,3495.0
2017-10-17 12:00:00,8.69,8.69,8.69,8.69,0.0,8.2918,8.2918,8.2918,8.2918,0.0
2017-10-17 12:05:00,8.7,8.7,8.7,8.7,2175.0,8.3014,8.3014,8.3014,8.3014,2175.0
2017-10-17 12:10:00,8.69,8.69,8.69,8.69,1500.0,8.2918,8.2918,8.2918,8.2918,1500.0
2017-10-17 12:15:00,8.67,8.67,8.66,8.67,9315.0,8.2728,8.2728,8.2632,8.2728,9315.0
2017-10-17 12:20:00,8.66,8.66,8.66,8.66,1500.0,8.2632,8.2632,8.2632,8.2632,1500.0
2017-10-17 12:25:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-10-17 12:30:00,8.65,8.65,8.65,8.65,3000.0,8.2537,8.2537,8.2537,8.2537,3000.0
2017-10-17 12:35:00,8.65,8.66,8.65,8.66,7950.0,8.2537,8.2632,8.2537,8.2632,7950.0
2017-10-17 12:40:00,8.66,8.67,8.66,8.67,3000.0,8.2632,8.2728,8.2632,8.2728,3000.0
2017-10-17 12:45:00,8.67,8.67,8.67,8.67,0.0,8.2728,8.2728,8.2728,8.2728,0.0
2017-10-17 12:50:00,8.65,8.65,8.65,8.65,1500.0,8.2537,8.2537,8.2537,8.2537,1500.0
2017-10-17 12:55:00,8.65,8.65,8.65,8.65,0.0,8.2537,8.2537,8.2537,8.2537,0.0
2017-10-17 13:00:00,8.65,8.65,8.65,8.65,0.0,8.2537,8.2537,8.2537,8.2537,0.0
2017-10-17 13:05:00,8.67,8.67,8.67,8.67,5685.0,8.2728,8.2728,8.2728,8.2728,5685.0
2017-10-17 13:10:00,8.68,8.69,8.68,8.69,15750.0,8.2823,8.2918,8.2823,8.2918,15750.0
2017-10-17 13:15:00,8.68,8.68,8.68,8.68,1500.0,8.2823,8.2823,8.2823,8.2823,1500.0
2017-10-17 13:20:00,8.68,8.68,8.68,8.68,0.0,8.2823,8.2823,8.2823,8.2823,0.0
2017-10-17 13:25:00,8.68,8.68,8.68,8.68,0.0,8.2823,8.2823,8.2823,8.2823,0.0
2017-10-17 13:30:00,8.68,8.68,8.68,8.68,0.0,8.2823,8.2823,8.2823,8.2823,0.0
2017-10-17 13:35:00,8.68,8.68,8.68,8.68,0.0,8.2823,8.2823,8.2823,8.2823,0.0
2017-10-17 13:40:00,8.7,8.7,8.7,8.7,1500.0,8.3014,8.3014,8.3014,8.3014,1500.0
2017-10-17 13:45:00,8.7,8.7,8.7,8.7,3000.0,8.3014,8.3014,8.3014,8.3014,3000.0
2017-10-17 13:50:00,8.7,8.7,8.7,8.7,0.0,8.3014,8.3014,8.3014,8.3014,0.0
2017-10-17 13:55:00,8.7,8.7,8.7,8.7,0.0,8.3014,8.3014,8.3014,8.3014,0.0
2017-10-17 14:00:00,8.7,8.7,8.7,8.7,0.0,8.3014,8.3014,8.3014,8.3014,0.0
2017-10-17 14:05:00,8.71,8.71,8.71,8.71,4500.0,8.3109,8.3109,8.3109,8.3109,4500.0
2017-10-17 14:10:00,8.71,8.71,8.71,8.71,0.0,8.3109,8.3109,8.3109,8.3109,0.0
2017-10-17 14:15:00,8.72,8.72,8.72,8.72,5265.0,8.3205,8.3205,8.3205,8.3205,5265.0
2017-10-17 14:20:00,8.73,8.73,8.73,8.73,3000.0,8.33,8.33,8.33,8.33,3000.0
2017-10-17 14:25:00,8.73,8.73,8.73,8.73,0.0,8.33,8.33,8.33,8.33,0.0
2017-10-17 14:30:00,8.73,8.73,8.73,8.73,0.0,8.33,8.33,8.33,8.33,0.0
2017-10-17 14:35:00,8.73,8.73,8.73,8.73,0.0,8.33,8.33,8.33,8.33,0.0
2017-10-17 14:40:00,8.73,8.73,8.73,8.73,0.0,8.33,8.33,8.33,8.33,0.0
2017-10-17 14:45:00,8.73,8.73,8.73,8.73,0.0,8.33,8.33,8.33,8.33,0.0
2017-10-17 14:50:00,8.73,8.74,8.73,8.74,7500.0,8.33,8.3396,8.33,8.3396,7500.0
2017-10-17 14:55:00,8.75,8.75,8.74,8.75,18000.0,8.3491,8.3491,8.3396,8.3491,18000.0
2017-10-17 15:00:00,8.75,8.76,8.75,8.76,11250.0,8.3491,8.3586,8.3491,8.3586,11250.0
2017-10-17 15:05:00,8.76,8.76,8.74,8.74,19500.0,8.3586,8.3586,8.3396,8.3396,19500.0
2017-10-17 15:10:00,8.75,8.75,8.75,8.75,1500.0,8.3491,8.3491,8.3491,8.3491,1500.0
2017-10-17 15:15:00,8.74,8.74,8.74,8.74,5145.0,8.3396,8.3396,8.3396,8.3396,5145.0
2017-10-17 15:20:00,8.73,8.73,8.73,8.73,3000.0,8.33,8.33,8.33,8.33,3000.0
2017-10-17 15:25:00,8.72,8.72,8.72,8.72,21750.0,8.3205,8.3205,8.3205,8.3205,21750.0
2017-10-17 15:30:00,8.74,8.74,8.74,8.74,3630.0,8.3396,8.3396,8.3396,8.3396,3630.0
2017-10-17 15:35:00,8.73,8.74,8.73,8.74,9000.0,8.33,8.3396,8.33,8.3396,9000.0
2017-10-17 15:40:00,8.73,8.73,8.73,8.73,7500.0,8.33,8.33,8.33,8.33,7500.0
2017-10-17 15:45:00,8.73,8.73,8.73,8.73,2085.0,8.33,8.33,8.33,8.33,2085.0
2017-10-17 15:50:00,8.73,8.73,8.73,8.73,3000.0,8.33,8.33,8.33,8.33,3000.0
2017-10-17 15:55:00,8.74,8.74,8.74,8.74,9375.0,8.3396,8.3396,8.3396,8.3396,9375.0
2017-10-18 09:30:00,8.79,8.83,8.76,8.76,71085.0,8.3873,8.4254,8.3586,8.3586,71085.0
2017-10-18 09:35:00,8.79,8.84,8.79,8.84,18000.0,8.3873,8.435,8.3873,8.435,18000.0
2017-10-18 09:40:00,8.83,8.83,8.77,8.77,4500.0,8.4254,8.4254,8.3682,8.3682,4500.0
2017-10-18 09:45:00,8.75,8.75,8.7,8.7,12390.0,8.3491,8.3491,8.3014,8.3014,12390.0
2017-10-18 09:50:00,8.7,8.71,8.66,8.67,50250.0,8.3014,8.3109,8.2632,8.2728,50250.0
2017-10-18 09:55:00,8.66,8.66,8.57,8.6,59925.0,8.2632,8.2632,8.1773,8.206,59925.0
2017-10-18 10:00:00,8.59,8.62,8.58,8.58,38220.0,8.1964,8.2251,8.1869,8.1869,38220.0
2017-10-18 10:05:00,8.57,8.57,8.5,8.5,118845.0,8.1773,8.1773,8.1106,8.1106,118845.0
2017-10-18 10:10:00,8.5,8.52,8.48,8.52,45750.0,8.1106,8.1296,8.0915,8.1296,45750.0
2017-10-18 10:15:00,8.53,8.55,8.52,8.55,12780.0,8.1392,8.1583,8.1296,8.1583,12780.0
2017-10-18 10:20:00,8.54,8.58,8.54,8.56,40335.0,8.1487,8.1869,8.1487,8.1678,40335.0
2017-10-18 10:25:00,8.56,8.57,8.56,8.57,19575.0,8.1678,8.1773,8.1678,8.1773,19575.0
2017-10-18 10:30:00,8.57,8.57,8.55,8.55,10725.0,8.1773,8.1773,8.1583,8.1583,10725.0
2017-10-18 10:35:00,8.54,8.54,8.54,8.54,1500.0,8.1487,8.1487,8.1487,8.1487,1500.0
2017-10-18 10:40:00,8.54,8.54,8.54,8.54,0.0,8.1487,8.1487,8.1487,8.1487,0.0
2017-10-18 10:45:00,8.58,8.6,8.58,8.6,58845.0,8.1869,8.206,8.1869,8.206,58845.0
2017-10-18 10:50:00,8.59,8.59,8.59,8.59,1500.0,8.1964,8.1964,8.1964,8.1964,1500.0
2017-10-18 10:55:00,8.6,8.6,8.6,8.6,1500.0,8.206,8.206,8.206,8.206,1500.0
2017-10-18 11:00:00,8.6,8.61,8.6,8.61,11580.0,8.206,8.2155,8.206,8.2155,11580.0
2017-10-18 11:05:00,8.61,8.61,8.61,8.61,0.0,8.2155,8.2155,8.2155,8.2155,0.0
2017-10-18 11:10:00,8.59,8.59,8.59,8.59,5985.0,8.1964,8.1964,8.1964,8.1964,5985.0
2017-10-18 11:15:00,8.59,8.59,8.59,8.59,0.0,8.1964,8.1964,8.1964,8.1964,0.0
2017-10-18 11:20:00,8.59,8.59,8.59,8.59,0.0,8.1964,8.1964,8.1964,8.1964,0.0
2017-10-18 11:25:00,8.57,8.57,8.57,8.57,18750.0,8.1773,8.1773,8.1773,8.1773,18750.0
2017-10-18 11:30:00,8.57,8.57,8.57,8.57,0.0,8.1773,8.1773,8.1773,8.1773,0.0
2017-10-18 11:35:00,8.6,8.6,8.6,8.6,1500.0,8.206,8.206,8.206,8.206,1500.0
2017-10-18 11:40:00,8.61,8.62,8.61,8.62,3120.0,8.2155,8.2251,8.2155,8.2251,3120.0
2017-10-18 11:45:00,8.62,8.62,8.62,8.62,0.0,8.2251,8.2251,8.2251,8.2251,0.0
2017-10-18 11:50:00,8.62,8.62,8.62,8.62,36825.0,8.2251,8.2251,8.2251,8.2251,36825.0
2017-10-18 11:55:00,8.62,8.62,8.62,8.62,3000.0,8.2251,8.2251,8.2251,8.2251,3000.0
2017-10-18 12:00:00,8.64,8.64,8.64,8.64,7500.0,8.2441,8.2441,8.2441,8.2441,7500.0
2017-10-18 12:05:00,8.67,8.68,8.67,8.68,11700.0,8.2728,8.2823,8.2728,8.2823,11700.0
2017-10-18 12:10:00,8.69,8.69,8.69,8.69,3810.0,8.2918,8.2918,8.2918,8.2918,3810.0
2017-10-18 12:15:00,8.69,8.7,8.69,8.7,4800.0,8.2918,8.3014,8.2918,8.3014,4800.0
2017-10-18 12:20:00,8.71,8.71,8.71,8.71,4500.0,8.3109,8.3109,8.3109,8.3109,4500.0
2017-10-18 12:25:00,8.73,8.73,8.73,8.73,3000.0,8.33,8.33,8.33,8.33,3000.0
2017-10-18 12:30:00,8.73,8.73,8.73,8.73,0.0,8.33,8.33,8.33,8.33,0.0
2017-10-18 12:35:00,8.73,8.74,8.73,8.73,16920.0,8.33,8.3396,8.33,8.33,16920.0
2017-10-18 12:40:00,8.74,8.74,8.74,8.74,1500.0,8.3396,8.3396,8.3396,8.3396,1500.0
2017-10-18 12:45:00,8.74,8.77,8.74,8.77,23985.0,8.3396,8.3682,8.3396,8.3682,23985.0
2017-10-18 12:50:00,8.77,8.77,8.77,8.77,1500.0,8.3682,8.3682,8.3682,8.3682,1500.0
2017-10-18 12:55:00,8.75,8.75,8.75,8.75,3000.0,8.3491,8.3491,8.3491,8.3491,3000.0
2017-10-18 13:00:00,8.75,8.75,8.75,8.75,0.0,8.3491,8.3491,8.3491,8.3491,0.0
2017-10-18 13:05:00,8.75,8.75,8.75,8.75,0.0,8.3491,8.3491,8.3491,8.3491,0.0
2017-10-18 13:10:00,8.75,8.75,8.75,8.75,0.0,8.3491,8.3491,8.3491,8.3491,0.0
2017-10-18 13:15:00,8.78,8.79,8.78,8.79,7500.0,8.3777,8.3873,8.3777,8.3873,7500.0
2017-10-18 13:20:00,8.79,8.79,8.79,8.79,1500.0,8.3873,8.3873,8.3873,8.3873,1500.0
2017-10-18 13:25:00,8.79,8.79,8.79,8.79,5865.0,8.3873,8.3873,8.3873,8.3873,5865.0
2017-10-18 13:30:00,8.8,8.81,8.8,8.81,23850.0,8.3968,8.4064,8.3968,8.4064,23850.0
2017-10-18 13:35:00,8.81,8.81,8.81,8.81,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2017-10-18 13:40:00,8.81,8.81,8.81,8.81,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2017-10-18 13:45:00,8.81,8.81,8.81,8.81,3000.0,8.4064,8.4064,8.4064,8.4064,3000.0
2017-10-18 13:50:00,8.81,8.81,8.81,8.81,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2017-10-18 13:55:00,8.83,8.83,8.83,8.83,7500.0,8.4254,8.4254,8.4254,8.4254,7500.0
2017-10-18 14:00:00,8.83,8.83,8.82,8.82,6000.0,8.4254,8.4254,8.4159,8.4159,6000.0
2017-10-18 14:05:00,8.83,8.84,8.83,8.84,26730.0,8.4254,8.435,8.4254,8.435,26730.0
2017-10-18 14:10:00,8.84,8.85,8.84,8.85,3000.0,8.435,8.4445,8.435,8.4445,3000.0
2017-10-18 14:15:00,8.86,8.86,8.86,8.86,1500.0,8.4541,8.4541,8.4541,8.4541,1500.0
2017-10-18 14:20:00,8.85,8.85,8.83,8.83,13050.0,8.4445,8.4445,8.4254,8.4254,13050.0
2017-10-18 14:25:00,8.84,8.84,8.84,8.84,3000.0,8.435,8.435,8.435,8.435,3000.0
2017-10-18 14:30:00,8.84,8.84,8.84,8.84,0.0,8.435,8.435,8.435,8.435,0.0
2017-10-18 14:35:00,8.84,8.84,8.84,8.84,4500.0,8.435,8.435,8.435,8.435,4500.0
2017-10-18 14:40:00,8.83,8.83,8.83,8.83,1500.0,8.4254,8.4254,8.4254,8.4254,1500.0
2017-10-18 14:45:00,8.83,8.83,8.83,8.83,0.0,8.4254,8.4254,8.4254,8.4254,0.0
2017-10-18 14:50:00,8.82,8.82,8.81,8.81,11250.0,8.4159,8.4159,8.4064,8.4064,11250.0
2017-10-18 14:55:00,8.81,8.81,8.81,8.81,0.0,8.4064,8.4064,8.4064,8.4064,0.0
2017-10-18 15:00:00,8.84,8.84,8.83,8.83,5250.0,8.435,8.435,8.4254,8.4254,5250.0
2017-10-18 15:05:00,8.84,8.84,8.84,8.84,9000.0,8.435,8.435,8.435,8.435,9000.0
2017-10-18 15:10:00,8.84,8.84,8.84,8.84,5025.0,8.435,8.435,8.435,8.435,5025.0
2017-10-18 15:15:00,8.85,8.85,8.84,8.85,6000.0,8.4445,8.4445,8.435,8.4445,6000.0
2017-10-18 15:20:00,8.85,8.86,8.85,8.85,5265.0,8.4445,8.4541,8.4445,8.4445,5265.0
2017-10-18 15:25:00,8.85,8.85,8.85,8.85,3000.0,8.4445,8.4445,8.4445,8.4445,3000.0
2017-10-18 15:30:00,8.82,8.82,8.82,8.82,1500.0,8.4159,8.4159,8.4159,8.4159,1500.0
2017-10-18 15:35:00,8.83,8.83,8.82,8.82,4950.0,8.4254,8.4254,8.4159,8.4159,4950.0
2017-10-18 15:40:00,8.83,8.83,8.81,8.81,19050.0,8.4254,8.4254,8.4064,8.4064,19050.0
2017-10-18 15:45:00,8.81,8.81,8.81,8.81,6750.0,8.4064,8.4064,8.4064,8.4064,6750.0
2017-10-18 15:50:00,8.81,8.81,8.81,8.81,12360.0,8.4064,8.4064,8.4064,8.4064,12360.0
2017-10-18 15:55:00,8.82,8.83,8.82,8.83,15000.0,8.4159,8.4254,8.4159,8.4254,15000.0
2017-10-19 09:30:00,8.6,8.61,8.54,8.55,177135.0,8.206,8.2155,8.1487,8.1583,177135.0
2017-10-19 09:35:00,8.54,8.54,8.46,8.49,215115.0,8.1487,8.1487,8.0724,8.101,215115.0
2017-10-19 09:40:00,8.48,8.48,8.37,8.41,131100.0,8.0915,8.0915,7.9865,8.0247,131100.0
2017-10-19 09:45:00,8.37,8.4,8.36,8.37,29625.0,7.9865,8.0151,7.977,7.9865,29625.0
2017-10-19 09:50:00,8.35,8.42,8.35,8.42,29160.0,7.9674,8.0342,7.9674,8.0342,29160.0
2017-10-19 09:55:00,8.41,8.44,8.41,8.42,24585.0,8.0247,8.0533,8.0247,8.0342,24585.0
2017-10-19 10:00:00,8.43,8.43,8.39,8.43,19500.0,8.0438,8.0438,8.0056,8.0438,19500.0
2017-10-19 10:05:00,8.43,8.47,8.43,8.45,46725.0,8.0438,8.0819,8.0438,8.0628,46725.0
2017-10-19 10:10:00,8.46,8.55,8.46,8.55,42150.0,8.0724,8.1583,8.0724,8.1583,42150.0
2017-10-19 10:15:00,8.55,8.57,8.55,8.57,27750.0,8.1583,8.1773,8.1583,8.1773,27750.0
2017-10-19 10:20:00,8.58,8.59,8.57,8.59,47250.0,8.1869,8.1964,8.1773,8.1964,47250.0
2017-10-19 10:25:00,8.58,8.58,8.56,8.57,13500.0,8.1869,8.1869,8.1678,8.1773,13500.0
2017-10-19 10:30:00,8.55,8.55,8.53,8.53,5250.0,8.1583,8.1583,8.1392,8.1392,5250.0
2017-10-19 10:35:00,8.55,8.58,8.55,8.58,42585.0,8.1583,8.1869,8.1583,8.1869,42585.0
2017-10-19 10:40:00,8.58,8.6,8.57,8.58,28500.0,8.1869,8.206,8.1773,8.1869,28500.0
2017-10-19 10:45:00,8.6,8.61,8.6,8.61,11400.0,8.206,8.2155,8.206,8.2155,11400.0
2017-10-19 10:50:00,8.63,8.67,8.63,8.67,17685.0,8.2346,8.2728,8.2346,8.2728,17685.0
2017-10-19 10:55:00,8.68,8.68,8.66,8.66,49500.0,8.2823,8.2823,8.2632,8.2632,49500.0
2017-10-19 11:00:00,8.65,8.67,8.65,8.67,4530.0,8.2537,8.2728,8.2537,8.2728,4530.0
2017-10-19 11:05:00,8.66,8.66,8.65,8.66,5805.0,8.2632,8.2632,8.2537,8.2632,5805.0
2017-10-19 11:10:00,8.67,8.68,8.66,8.68,33000.0,8.2728,8.2823,8.2632,8.2823,33000.0
2017-10-19 11:15:00,8.67,8.67,8.67,8.67,4500.0,8.2728,8.2728,8.2728,8.2728,4500.0
2017-10-19 11:20:00,8.68,8.69,8.68,8.69,16920.0,8.2823,8.2918,8.2823,8.2918,16920.0
2017-10-19 11:25:00,8.68,8.68,8.68,8.68,1500.0,8.2823,8.2823,8.2823,8.2823,1500.0
2017-10-19 11:30:00,8.7,8.72,8.7,8.72,12360.0,8.3014,8.3205,8.3014,8.3205,12360.0
2017-10-19 11:35:00,8.72,8.72,8.72,8.72,0.0,8.3205,8.3205,8.3205,8.3205,0.0
2017-10-19 11:40:00,8.7,8.7,8.7,8.7,5430.0,8.3014,8.3014,8.3014,8.3014,5430.0
2017-10-19 11:45:00,8.67,8.67,8.66,8.66,18750.0,8.2728,8.2728,8.2632,8.2632,18750.0
2017-10-19 11:50:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-10-19 11:55:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-10-19 12:00:00,8.64,8.64,8.62,8.62,10350.0,8.2441,8.2441,8.2251,8.2251,10350.0
2017-10-19 12:05:00,8.6,8.6,8.6,8.6,6000.0,8.206,8.206,8.206,8.206,6000.0
2017-10-19 12:10:00,8.63,8.64,8.63,8.64,7695.0,8.2346,8.2441,8.2346,8.2441,7695.0
2017-10-19 12:15:00,8.64,8.64,8.64,8.64,0.0,8.2441,8.2441,8.2441,8.2441,0.0
2017-10-19 12:20:00,8.65,8.65,8.64,8.64,3000.0,8.2537,8.2537,8.2441,8.2441,3000.0
2017-10-19 12:25:00,8.64,8.64,8.64,8.64,0.0,8.2441,8.2441,8.2441,8.2441,0.0
2017-10-19 12:30:00,8.64,8.64,8.64,8.64,0.0,8.2441,8.2441,8.2441,8.2441,0.0
2017-10-19 12:35:00,8.6,8.6,8.59,8.59,5865.0,8.206,8.206,8.1964,8.1964,5865.0
2017-10-19 12:40:00,8.59,8.59,8.59,8.59,0.0,8.1964,8.1964,8.1964,8.1964,0.0
2017-10-19 12:45:00,8.56,8.56,8.56,8.56,6000.0,8.1678,8.1678,8.1678,8.1678,6000.0
2017-10-19 12:50:00,8.56,8.56,8.56,8.56,0.0,8.1678,8.1678,8.1678,8.1678,0.0
2017-10-19 12:55:00,8.56,8.56,8.56,8.56,0.0,8.1678,8.1678,8.1678,8.1678,0.0
2017-10-19 13:00:00,8.63,8.64,8.63,8.64,4875.0,8.2346,8.2441,8.2346,8.2441,4875.0
2017-10-19 13:05:00,8.64,8.64,8.64,8.64,0.0,8.2441,8.2441,8.2441,8.2441,0.0
2017-10-19 13:10:00,8.65,8.66,8.65,8.66,5355.0,8.2537,8.2632,8.2537,8.2632,5355.0
2017-10-19 13:15:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-10-19 13:20:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-10-19 13:25:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-10-19 13:30:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-10-19 13:35:00,8.67,8.67,8.67,8.67,2250.0,8.2728,8.2728,8.2728,8.2728,2250.0
2017-10-19 13:40:00,8.68,8.68,8.68,8.68,15000.0,8.2823,8.2823,8.2823,8.2823,15000.0
2017-10-19 13:45:00,8.7,8.7,8.7,8.7,1500.0,8.3014,8.3014,8.3014,8.3014,1500.0
2017-10-19 13:50:00,8.68,8.68,8.67,8.67,7035.0,8.2823,8.2823,8.2728,8.2728,7035.0
2017-10-19 13:55:00,8.66,8.66,8.65,8.66,15000.0,8.2632,8.2632,8.2537,8.2632,15000.0
2017-10-19 14:00:00,8.67,8.67,8.67,8.67,1500.0,8.2728,8.2728,8.2728,8.2728,1500.0
2017-10-19 14:05:00,8.68,8.68,8.68,8.68,1500.0,8.2823,8.2823,8.2823,8.2823,1500.0
2017-10-19 14:10:00,8.69,8.7,8.69,8.7,4500.0,8.2918,8.3014,8.2918,8.3014,4500.0
2017-10-19 14:15:00,8.7,8.7,8.7,8.7,0.0,8.3014,8.3014,8.3014,8.3014,0.0
2017-10-19 14:20:00,8.71,8.71,8.71,8.71,3405.0,8.3109,8.3109,8.3109,8.3109,3405.0
2017-10-19 14:25:00,8.71,8.71,8.7,8.7,9000.0,8.3109,8.3109,8.3014,8.3014,9000.0
2017-10-19 14:30:00,8.71,8.71,8.71,8.71,15000.0,8.3109,8.3109,8.3109,8.3109,15000.0
2017-10-19 14:35:00,8.72,8.73,8.72,8.73,4500.0,8.3205,8.33,8.3205,8.33,4500.0
2017-10-19 14:40:00,8.74,8.74,8.74,8.74,1500.0,8.3396,8.3396,8.3396,8.3396,1500.0
2017-10-19 14:45:00,8.74,8.74,8.74,8.74,0.0,8.3396,8.3396,8.3396,8.3396,0.0
2017-10-19 14:50:00,8.74,8.74,8.74,8.74,0.0,8.3396,8.3396,8.3396,8.3396,0.0
2017-10-19 14:55:00,8.72,8.72,8.72,8.72,5250.0,8.3205,8.3205,8.3205,8.3205,5250.0
2017-10-19 15:00:00,8.73,8.73,8.73,8.73,1665.0,8.33,8.33,8.33,8.33,1665.0
2017-10-19 15:05:00,8.71,8.71,8.71,8.71,48960.0,8.3109,8.3109,8.3109,8.3109,48960.0
2017-10-19 15:10:00,8.71,8.73,8.71,8.73,16500.0,8.3109,8.33,8.3109,8.33,16500.0
2017-10-19 15:15:00,8.73,8.75,8.73,8.75,25500.0,8.33,8.3491,8.33,8.3491,25500.0
2017-10-19 15:20:00,8.74,8.74,8.73,8.73,20835.0,8.3396,8.3396,8.33,8.33,20835.0
2017-10-19 15:25:00,8.74,8.74,8.73,8.73,3000.0,8.3396,8.3396,8.33,8.33,3000.0
2017-10-19 15:30:00,8.74,8.74,8.74,8.74,1500.0,8.3396,8.3396,8.3396,8.3396,1500.0
2017-10-19 15:35:00,8.74,8.74,8.74,8.74,0.0,8.3396,8.3396,8.3396,8.3396,0.0
2017-10-19 15:40:00,8.74,8.74,8.74,8.74,3750.0,8.3396,8.3396,8.3396,8.3396,3750.0
2017-10-19 15:45:00,8.74,8.74,8.74,8.74,15750.0,8.3396,8.3396,8.3396,8.3396,15750.0
2017-10-19 15:50:00,8.75,8.75,8.74,8.74,25500.0,8.3491,8.3491,8.3396,8.3396,25500.0
2017-10-19 15:55:00,8.75,8.76,8.74,8.76,48960.0,8.3491,8.3586,8.3396,8.3586,48960.0
2017-10-20 09:30:00,8.92,9.02,8.92,8.97,201480.0,8.5113,8.6067,8.5113,8.559,201480.0
2017-10-20 09:35:00,8.94,8.95,8.93,8.95,33015.0,8.5304,8.5399,8.5209,8.5399,33015.0
2017-10-20 09:40:00,8.95,8.95,8.92,8.92,31230.0,8.5399,8.5399,8.5113,8.5113,31230.0
2017-10-20 09:45:00,8.93,8.95,8.93,8.95,16500.0,8.5209,8.5399,8.5209,8.5399,16500.0
2017-10-20 09:50:00,8.95,8.95,8.9,8.9,4410.0,8.5399,8.5399,8.4922,8.4922,4410.0
2017-10-20 09:55:00,8.92,8.94,8.91,8.94,9000.0,8.5113,8.5304,8.5018,8.5304,9000.0
2017-10-20 10:00:00,8.95,8.96,8.95,8.96,6360.0,8.5399,8.5495,8.5399,8.5495,6360.0
2017-10-20 10:05:00,8.97,8.97,8.97,8.97,2250.0,8.559,8.559,8.559,8.559,2250.0
2017-10-20 10:10:00,8.96,8.96,8.96,8.96,1500.0,8.5495,8.5495,8.5495,8.5495,1500.0
2017-10-20 10:15:00,8.94,8.94,8.94,8.94,3000.0,8.5304,8.5304,8.5304,8.5304,3000.0
2017-10-20 10:20:00,8.93,8.93,8.93,8.93,41670.0,8.5209,8.5209,8.5209,8.5209,41670.0
2017-10-20 10:25:00,8.93,8.93,8.9,8.9,14205.0,8.5209,8.5209,8.4922,8.4922,14205.0
2017-10-20 10:30:00,8.9,8.9,8.9,8.9,0.0,8.4922,8.4922,8.4922,8.4922,0.0
2017-10-20 10:35:00,8.92,8.93,8.92,8.93,4500.0,8.5113,8.5209,8.5113,8.5209,4500.0
2017-10-20 10:40:00,8.93,8.93,8.92,8.92,7695.0,8.5209,8.5209,8.5113,8.5113,7695.0
2017-10-20 10:45:00,8.93,8.93,8.93,8.93,8340.0,8.5209,8.5209,8.5209,8.5209,8340.0
2017-10-20 10:50:00,8.92,8.92,8.92,8.92,1500.0,8.5113,8.5113,8.5113,8.5113,1500.0
2017-10-20 10:55:00,8.92,8.93,8.92,8.92,7725.0,8.5113,8.5209,8.5113,8.5113,7725.0
2017-10-20 11:00:00,8.93,8.94,8.93,8.93,4500.0,8.5209,8.5304,8.5209,8.5209,4500.0
2017-10-20 11:05:00,8.93,8.93,8.93,8.93,0.0,8.5209,8.5209,8.5209,8.5209,0.0
2017-10-20 11:10:00,8.92,8.92,8.92,8.92,13500.0,8.5113,8.5113,8.5113,8.5113,13500.0
2017-10-20 11:15:00,8.92,8.92,8.9,8.9,8940.0,8.5113,8.5113,8.4922,8.4922,8940.0
2017-10-20 11:20:00,8.9,8.9,8.9,8.9,0.0,8.4922,8.4922,8.4922,8.4922,0.0
2017-10-20 11:25:00,8.89,8.9,8.89,8.9,7500.0,8.4827,8.4922,8.4827,8.4922,7500.0
2017-10-20 11:30:00,8.91,8.91,8.91,8.91,1500.0,8.5018,8.5018,8.5018,8.5018,1500.0
2017-10-20 11:35:00,8.91,8.91,8.91,8.91,0.0,8.5018,8.5018,8.5018,8.5018,0.0
2017-10-20 11:40:00,8.93,8.95,8.93,8.95,53070.0,8.5209,8.5399,8.5209,8.5399,53070.0
2017-10-20 11:45:00,8.94,8.94,8.94,8.94,3000.0,8.5304,8.5304,8.5304,8.5304,3000.0
2017-10-20 11:50:00,8.93,8.93,8.93,8.93,1500.0,8.5209,8.5209,8.5209,8.5209,1500.0
2017-10-20 11:55:00,8.93,8.93,8.93,8.93,0.0,8.5209,8.5209,8.5209,8.5209,0.0
2017-10-20 12:00:00,8.93,8.93,8.93,8.93,0.0,8.5209,8.5209,8.5209,8.5209,0.0
2017-10-20 12:05:00,8.94,8.94,8.94,8.94,1500.0,8.5304,8.5304,8.5304,8.5304,1500.0
2017-10-20 12:10:00,8.95,8.95,8.95,8.95,3000.0,8.5399,8.5399,8.5399,8.5399,3000.0
2017-10-20 12:15:00,8.95,8.95,8.95,8.95,7770.0,8.5399,8.5399,8.5399,8.5399,7770.0
2017-10-20 12:20:00,8.97,8.97,8.97,8.97,6000.0,8.559,8.559,8.559,8.559,6000.0
2017-10-20 12:25:00,8.97,8.97,8.97,8.97,0.0,8.559,8.559,8.559,8.559,0.0
2017-10-20 12:30:00,8.97,8.97,8.96,8.97,6000.0,8.559,8.559,8.5495,8.559,6000.0
2017-10-20 12:35:00,8.97,8.97,8.97,8.97,0.0,8.559,8.559,8.559,8.559,0.0
2017-10-20 12:40:00,8.97,8.97,8.97,8.97,0.0,8.559,8.559,8.559,8.559,0.0
2017-10-20 12:45:00,8.95,8.95,8.94,8.94,9000.0,8.5399,8.5399,8.5304,8.5304,9000.0
2017-10-20 12:50:00,8.94,8.94,8.94,8.94,0.0,8.5304,8.5304,8.5304,8.5304,0.0
2017-10-20 12:55:00,8.94,8.94,8.94,8.94,0.0,8.5304,8.5304,8.5304,8.5304,0.0
2017-10-20 13:00:00,8.96,8.96,8.96,8.96,5535.0,8.5495,8.5495,8.5495,8.5495,5535.0
2017-10-20 13:05:00,8.96,8.96,8.96,8.96,0.0,8.5495,8.5495,8.5495,8.5495,0.0
2017-10-20 13:10:00,8.98,8.98,8.98,8.98,1500.0,8.5686,8.5686,8.5686,8.5686,1500.0
2017-10-20 13:15:00,8.98,8.98,8.98,8.98,1500.0,8.5686,8.5686,8.5686,8.5686,1500.0
2017-10-20 13:20:00,8.98,8.98,8.98,8.98,4500.0,8.5686,8.5686,8.5686,8.5686,4500.0
2017-10-20 13:25:00,8.98,8.98,8.98,8.98,3000.0,8.5686,8.5686,8.5686,8.5686,3000.0
2017-10-20 13:30:00,8.98,8.98,8.98,8.98,0.0,8.5686,8.5686,8.5686,8.5686,0.0
2017-10-20 13:35:00,8.98,8.98,8.98,8.98,3045.0,8.5686,8.5686,8.5686,8.5686,3045.0
2017-10-20 13:40:00,8.98,8.98,8.98,8.98,0.0,8.5686,8.5686,8.5686,8.5686,0.0
2017-10-20 13:45:00,8.97,8.97,8.97,8.97,2160.0,8.559,8.559,8.559,8.559,2160.0
2017-10-20 13:50:00,8.97,8.97,8.97,8.97,1500.0,8.559,8.559,8.559,8.559,1500.0
2017-10-20 13:55:00,8.97,8.97,8.97,8.97,0.0,8.559,8.559,8.559,8.559,0.0
2017-10-20 14:00:00,8.97,8.97,8.97,8.97,0.0,8.559,8.559,8.559,8.559,0.0
2017-10-20 14:05:00,8.97,8.97,8.97,8.97,0.0,8.559,8.559,8.559,8.559,0.0
2017-10-20 14:10:00,8.98,8.98,8.98,8.98,8415.0,8.5686,8.5686,8.5686,8.5686,8415.0
2017-10-20 14:15:00,8.97,8.97,8.97,8.97,3000.0,8.559,8.559,8.559,8.559,3000.0
2017-10-20 14:20:00,8.96,8.96,8.96,8.96,3000.0,8.5495,8.5495,8.5495,8.5495,3000.0
2017-10-20 14:25:00,8.96,8.96,8.96,8.96,3000.0,8.5495,8.5495,8.5495,8.5495,3000.0
2017-10-20 14:30:00,8.96,8.96,8.96,8.96,0.0,8.5495,8.5495,8.5495,8.5495,0.0
2017-10-20 14:35:00,8.93,8.93,8.93,8.93,1500.0,8.5209,8.5209,8.5209,8.5209,1500.0
2017-10-20 14:40:00,8.93,8.93,8.93,8.93,0.0,8.5209,8.5209,8.5209,8.5209,0.0
2017-10-20 14:45:00,8.92,8.92,8.92,8.92,3000.0,8.5113,8.5113,8.5113,8.5113,3000.0
2017-10-20 14:50:00,8.91,8.91,8.91,8.91,6120.0,8.5018,8.5018,8.5018,8.5018,6120.0
2017-10-20 14:55:00,8.91,8.91,8.91,8.91,6000.0,8.5018,8.5018,8.5018,8.5018,6000.0
2017-10-20 15:00:00,8.9,8.91,8.9,8.91,19500.0,8.4922,8.5018,8.4922,8.5018,19500.0
2017-10-20 15:05:00,8.91,8.91,8.9,8.9,18000.0,8.5018,8.5018,8.4922,8.4922,18000.0
2017-10-20 15:10:00,8.92,8.92,8.92,8.92,4500.0,8.5113,8.5113,8.5113,8.5113,4500.0
2017-10-20 15:15:00,8.92,8.92,8.92,8.92,3000.0,8.5113,8.5113,8.5113,8.5113,3000.0
2017-10-20 15:20:00,8.93,8.93,8.91,8.91,9000.0,8.5209,8.5209,8.5018,8.5018,9000.0
2017-10-20 15:25:00,8.89,8.89,8.89,8.89,3150.0,8.4827,8.4827,8.4827,8.4827,3150.0
2017-10-20 15:30:00,8.88,8.89,8.88,8.89,6000.0,8.4731,8.4827,8.4731,8.4827,6000.0
2017-10-20 15:35:00,8.89,8.89,8.89,8.89,1500.0,8.4827,8.4827,8.4827,8.4827,1500.0
2017-10-20 15:40:00,8.87,8.87,8.87,8.87,11685.0,8.4636,8.4636,8.4636,8.4636,11685.0
2017-10-20 15:45:00,8.86,8.86,8.86,8.86,6300.0,8.4541,8.4541,8.4541,8.4541,6300.0
2017-10-20 15:50:00,8.85,8.88,8.85,8.88,12000.0,8.4445,8.4731,8.4445,8.4731,12000.0
2017-10-20 15:55:00,8.87,8.87,8.87,8.87,16500.0,8.4636,8.4636,8.4636,8.4636,16500.0
2017-10-23 09:30:00,9.01,9.02,8.97,9.01,256620.0,8.5972,8.6067,8.559,8.5972,256620.0
2017-10-23 09:35:00,9.02,9.03,9.01,9.03,22200.0,8.6067,8.6163,8.5972,8.6163,22200.0
2017-10-23 09:40:00,9.03,9.06,9.03,9.04,156285.0,8.6163,8.6449,8.6163,8.6258,156285.0
2017-10-23 09:45:00,9.03,9.06,9.03,9.04,14850.0,8.6163,8.6449,8.6163,8.6258,14850.0
2017-10-23 09:50:00,9.03,9.03,9.02,9.02,6000.0,8.6163,8.6163,8.6067,8.6067,6000.0
2017-10-23 09:55:00,9.01,9.01,9.0,9.0,18750.0,8.5972,8.5972,8.5876,8.5876,18750.0
2017-10-23 10:00:00,9.0,9.0,9.0,9.0,1500.0,8.5876,8.5876,8.5876,8.5876,1500.0
2017-10-23 10:05:00,8.95,8.95,8.89,8.92,23685.0,8.5399,8.5399,8.4827,8.5113,23685.0
2017-10-23 10:10:00,8.92,8.95,8.91,8.93,31500.0,8.5113,8.5399,8.5018,8.5209,31500.0
2017-10-23 10:15:00,8.92,8.97,8.92,8.97,37245.0,8.5113,8.559,8.5113,8.559,37245.0
2017-10-23 10:20:00,8.97,8.97,8.95,8.97,30630.0,8.559,8.559,8.5399,8.559,30630.0
2017-10-23 10:25:00,8.96,8.98,8.96,8.98,22515.0,8.5495,8.5686,8.5495,8.5686,22515.0
2017-10-23 10:30:00,8.98,8.99,8.97,8.97,33825.0,8.5686,8.5781,8.559,8.559,33825.0
2017-10-23 10:35:00,9.0,9.0,9.0,9.0,3000.0,8.5876,8.5876,8.5876,8.5876,3000.0
2017-10-23 10:40:00,9.0,9.0,9.0,9.0,8580.0,8.5876,8.5876,8.5876,8.5876,8580.0
2017-10-23 10:45:00,9.01,9.01,9.01,9.01,1500.0,8.5972,8.5972,8.5972,8.5972,1500.0
2017-10-23 10:50:00,8.96,9.0,8.96,9.0,16875.0,8.5495,8.5876,8.5495,8.5876,16875.0
2017-10-23 10:55:00,9.0,9.01,9.0,9.01,3000.0,8.5876,8.5972,8.5876,8.5972,3000.0
2017-10-23 11:00:00,9.02,9.04,9.02,9.04,17850.0,8.6067,8.6258,8.6067,8.6258,17850.0
2017-10-23 11:05:00,9.04,9.04,9.04,9.04,0.0,8.6258,8.6258,8.6258,8.6258,0.0
2017-10-23 11:10:00,9.05,9.06,9.05,9.06,13500.0,8.6354,8.6449,8.6354,8.6449,13500.0
2017-10-23 11:15:00,9.06,9.06,9.05,9.06,12450.0,8.6449,8.6449,8.6354,8.6449,12450.0
2017-10-23 11:20:00,9.04,9.04,9.04,9.04,8250.0,8.6258,8.6258,8.6258,8.6258,8250.0
2017-10-23 11:25:00,9.06,9.06,9.05,9.05,7500.0,8.6449,8.6449,8.6354,8.6354,7500.0
2017-10-23 11:30:00,9.06,9.06,9.06,9.06,6750.0,8.6449,8.6449,8.6449,8.6449,6750.0
2017-10-23 11:35:00,9.07,9.07,9.04,9.04,6810.0,8.6544,8.6544,8.6258,8.6258,6810.0
2017-10-23 11:40:00,9.04,9.04,9.04,9.04,0.0,8.6258,8.6258,8.6258,8.6258,0.0
2017-10-23 11:45:00,9.02,9.04,9.02,9.04,6000.0,8.6067,8.6258,8.6067,8.6258,6000.0
2017-10-23 11:50:00,9.05,9.06,9.05,9.05,21540.0,8.6354,8.6449,8.6354,8.6354,21540.0
2017-10-23 11:55:00,9.06,9.06,9.06,9.06,6000.0,8.6449,8.6449,8.6449,8.6449,6000.0
2017-10-23 12:00:00,9.07,9.09,9.07,9.09,42450.0,8.6544,8.6735,8.6544,8.6735,42450.0
2017-10-23 12:05:00,9.1,9.1,9.08,9.09,24750.0,8.6831,8.6831,8.664,8.6735,24750.0
2017-10-23 12:10:00,9.1,9.1,9.1,9.1,45000.0,8.6831,8.6831,8.6831,8.6831,45000.0
2017-10-23 12:15:00,9.11,9.13,9.1,9.13,13710.0,8.6926,8.7117,8.6831,8.7117,13710.0
2017-10-23 12:20:00,9.13,9.14,9.12,9.14,34500.0,8.7117,8.7212,8.7021,8.7212,34500.0
2017-10-23 12:25:00,9.15,9.16,9.14,9.15,43920.0,8.7308,8.7403,8.7212,8.7308,43920.0
2017-10-23 12:30:00,9.15,9.16,9.13,9.13,38250.0,8.7308,8.7403,8.7117,8.7117,38250.0
2017-10-23 12:35:00,9.14,9.14,9.13,9.13,15000.0,8.7212,8.7212,8.7117,8.7117,15000.0
2017-10-23 12:40:00,9.13,9.14,9.13,9.13,32400.0,8.7117,8.7212,8.7117,8.7117,32400.0
2017-10-23 12:45:00,9.14,9.15,9.14,9.14,13500.0,8.7212,8.7308,8.7212,8.7212,13500.0
2017-10-23 12:50:00,9.14,9.16,9.14,9.15,27000.0,8.7212,8.7403,8.7212,8.7308,27000.0
2017-10-23 12:55:00,9.16,9.16,9.15,9.16,22500.0,8.7403,8.7403,8.7308,8.7403,22500.0
2017-10-23 13:00:00,9.16,9.16,9.15,9.15,4500.0,8.7403,8.7403,8.7308,8.7308,4500.0
2017-10-23 13:05:00,9.15,9.16,9.14,9.16,10500.0,8.7308,8.7403,8.7212,8.7403,10500.0
2017-10-23 13:10:00,9.15,9.15,9.13,9.13,7500.0,8.7308,8.7308,8.7117,8.7117,7500.0
2017-10-23 13:15:00,9.13,9.14,9.13,9.14,13995.0,8.7117,8.7212,8.7117,8.7212,13995.0
2017-10-23 13:20:00,9.13,9.13,9.13,9.13,4500.0,8.7117,8.7117,8.7117,8.7117,4500.0
2017-10-23 13:25:00,9.13,9.13,9.13,9.13,0.0,8.7117,8.7117,8.7117,8.7117,0.0
2017-10-23 13:30:00,9.15,9.15,9.12,9.12,7500.0,8.7308,8.7308,8.7021,8.7021,7500.0
2017-10-23 13:35:00,9.1,9.11,9.09,9.11,4500.0,8.6831,8.6926,8.6735,8.6926,4500.0
2017-10-23 13:40:00,9.11,9.11,9.11,9.11,12000.0,8.6926,8.6926,8.6926,8.6926,12000.0
2017-10-23 13:45:00,9.11,9.12,9.11,9.12,16500.0,8.6926,8.7021,8.6926,8.7021,16500.0
2017-10-23 13:50:00,9.13,9.13,9.13,9.13,4260.0,8.7117,8.7117,8.7117,8.7117,4260.0
2017-10-23 13:55:00,9.12,9.12,9.12,9.12,3000.0,8.7021,8.7021,8.7021,8.7021,3000.0
2017-10-23 14:00:00,9.12,9.12,9.11,9.11,9000.0,8.7021,8.7021,8.6926,8.6926,9000.0
2017-10-23 14:05:00,9.11,9.11,9.11,9.11,3000.0,8.6926,8.6926,8.6926,8.6926,3000.0
2017-10-23 14:10:00,9.11,9.11,9.1,9.1,16170.0,8.6926,8.6926,8.6831,8.6831,16170.0
2017-10-23 14:15:00,9.09,9.09,9.07,9.07,23865.0,8.6735,8.6735,8.6544,8.6544,23865.0
2017-10-23 14:20:00,9.08,9.09,9.08,9.08,15270.0,8.664,8.6735,8.664,8.664,15270.0
2017-10-23 14:25:00,9.07,9.08,9.07,9.08,6000.0,8.6544,8.664,8.6544,8.664,6000.0
2017-10-23 14:30:00,9.08,9.08,9.08,9.08,7500.0,8.664,8.664,8.664,8.664,7500.0
2017-10-23 14:35:00,9.08,9.08,9.07,9.07,4500.0,8.664,8.664,8.6544,8.6544,4500.0
2017-10-23 14:40:00,9.07,9.07,9.07,9.07,1500.0,8.6544,8.6544,8.6544,8.6544,1500.0
2017-10-23 14:45:00,9.07,9.07,9.06,9.06,3000.0,8.6544,8.6544,8.6449,8.6449,3000.0
2017-10-23 14:50:00,9.06,9.07,9.06,9.07,7500.0,8.6449,8.6544,8.6449,8.6544,7500.0
2017-10-23 14:55:00,9.07,9.07,9.07,9.07,1500.0,8.6544,8.6544,8.6544,8.6544,1500.0
2017-10-23 15:00:00,9.07,9.07,9.06,9.06,6000.0,8.6544,8.6544,8.6449,8.6449,6000.0
2017-10-23 15:05:00,9.06,9.06,9.06,9.06,3000.0,8.6449,8.6449,8.6449,8.6449,3000.0
2017-10-23 15:10:00,9.05,9.05,9.03,9.04,24000.0,8.6354,8.6354,8.6163,8.6258,24000.0
2017-10-23 15:15:00,9.03,9.04,9.02,9.02,13500.0,8.6163,8.6258,8.6067,8.6067,13500.0
2017-10-23 15:20:00,9.02,9.03,9.01,9.02,36000.0,8.6067,8.6163,8.5972,8.6067,36000.0
2017-10-23 15:25:00,9.02,9.03,9.0,9.01,28500.0,8.6067,8.6163,8.5876,8.5972,28500.0
2017-10-23 15:30:00,9.0,9.0,8.99,8.99,15000.0,8.5876,8.5876,8.5781,8.5781,15000.0
2017-10-23 15:35:00,8.99,8.99,8.96,8.96,24510.0,8.5781,8.5781,8.5495,8.5495,24510.0
2017-10-23 15:40:00,8.96,8.99,8.96,8.99,7320.0,8.5495,8.5781,8.5495,8.5781,7320.0
2017-10-23 15:45:00,9.02,9.02,9.01,9.02,26550.0,8.6067,8.6067,8.5972,8.6067,26550.0
2017-10-23 15:50:00,9.01,9.01,8.98,8.99,29265.0,8.5972,8.5972,8.5686,8.5781,29265.0
2017-10-23 15:55:00,9.0,9.03,8.99,9.02,37395.0,8.5876,8.6163,8.5781,8.6067,37395.0
2017-10-24 09:30:00,9.1,9.11,9.07,9.11,66420.0,8.6831,8.6926,8.6544,8.6926,66420.0
2017-10-24 09:35:00,9.13,9.14,9.09,9.09,49320.0,8.7117,8.7212,8.6735,8.6735,49320.0
2017-10-24 09:40:00,9.07,9.09,9.03,9.04,21780.0,8.6544,8.6735,8.6163,8.6258,21780.0
2017-10-24 09:45:00,9.08,9.08,9.07,9.07,4500.0,8.664,8.664,8.6544,8.6544,4500.0
2017-10-24 09:50:00,9.02,9.03,9.0,9.01,44505.0,8.6067,8.6163,8.5876,8.5972,44505.0
2017-10-24 09:55:00,9.05,9.05,9.03,9.04,56490.0,8.6354,8.6354,8.6163,8.6258,56490.0
2017-10-24 10:00:00,9.03,9.08,9.03,9.08,37035.0,8.6163,8.664,8.6163,8.664,37035.0
2017-10-24 10:05:00,9.09,9.12,9.09,9.1,27825.0,8.6735,8.7021,8.6735,8.6831,27825.0
2017-10-24 10:10:00,9.11,9.11,9.1,9.1,4425.0,8.6926,8.6926,8.6831,8.6831,4425.0
2017-10-24 10:15:00,9.11,9.11,9.09,9.09,58500.0,8.6926,8.6926,8.6735,8.6735,58500.0
2017-10-24 10:20:00,9.1,9.1,9.1,9.1,85710.0,8.6831,8.6831,8.6831,8.6831,85710.0
2017-10-24 10:25:00,9.12,9.12,9.1,9.1,4125.0,8.7021,8.7021,8.6831,8.6831,4125.0
2017-10-24 10:30:00,9.12,9.13,9.12,9.13,18990.0,8.7021,8.7117,8.7021,8.7117,18990.0
2017-10-24 10:35:00,9.12,9.12,9.11,9.11,4500.0,8.7021,8.7021,8.6926,8.6926,4500.0
2017-10-24 10:40:00,9.13,9.13,9.13,9.13,7500.0,8.7117,8.7117,8.7117,8.7117,7500.0
2017-10-24 10:45:00,9.13,9.13,9.11,9.12,6375.0,8.7117,8.7117,8.6926,8.7021,6375.0
2017-10-24 10:50:00,9.12,9.12,9.12,9.12,3000.0,8.7021,8.7021,8.7021,8.7021,3000.0
2017-10-24 10:55:00,9.12,9.12,9.11,9.11,38625.0,8.7021,8.7021,8.6926,8.6926,38625.0
2017-10-24 11:00:00,9.11,9.12,9.11,9.11,9810.0,8.6926,8.7021,8.6926,8.6926,9810.0
2017-10-24 11:05:00,9.14,9.14,9.12,9.12,13500.0,8.7212,8.7212,8.7021,8.7021,13500.0
2017-10-24 11:10:00,9.12,9.12,9.12,9.12,0.0,8.7021,8.7021,8.7021,8.7021,0.0
2017-10-24 11:15:00,9.12,9.12,9.12,9.12,0.0,8.7021,8.7021,8.7021,8.7021,0.0
2017-10-24 11:20:00,9.09,9.09,9.09,9.09,5820.0,8.6735,8.6735,8.6735,8.6735,5820.0
2017-10-24 11:25:00,9.09,9.09,9.09,9.09,0.0,8.6735,8.6735,8.6735,8.6735,0.0
2017-10-24 11:30:00,9.12,9.12,9.11,9.11,13455.0,8.7021,8.7021,8.6926,8.6926,13455.0
2017-10-24 11:35:00,9.11,9.11,9.11,9.11,0.0,8.6926,8.6926,8.6926,8.6926,0.0
2017-10-24 11:40:00,9.12,9.13,9.12,9.13,18000.0,8.7021,8.7117,8.7021,8.7117,18000.0
2017-10-24 11:45:00,9.14,9.14,9.13,9.14,24210.0,8.7212,8.7212,8.7117,8.7212,24210.0
2017-10-24 11:50:00,9.14,9.14,9.14,9.14,1500.0,8.7212,8.7212,8.7212,8.7212,1500.0
2017-10-24 11:55:00,9.13,9.15,9.13,9.15,18990.0,8.7117,8.7308,8.7117,8.7308,18990.0
2017-10-24 12:00:00,9.14,9.14,9.14,9.14,7500.0,8.7212,8.7212,8.7212,8.7212,7500.0
2017-10-24 12:05:00,9.13,9.13,9.13,9.13,3255.0,8.7117,8.7117,8.7117,8.7117,3255.0
2017-10-24 12:10:00,9.14,9.14,9.14,9.14,5925.0,8.7212,8.7212,8.7212,8.7212,5925.0
2017-10-24 12:15:00,9.17,9.17,9.17,9.17,36000.0,8.7499,8.7499,8.7499,8.7499,36000.0
2017-10-24 12:20:00,9.15,9.15,9.15,9.15,3750.0,8.7308,8.7308,8.7308,8.7308,3750.0
2017-10-24 12:25:00,9.15,9.16,9.15,9.16,13905.0,8.7308,8.7403,8.7308,8.7403,13905.0
2017-10-24 12:30:00,9.17,9.17,9.17,9.17,2790.0,8.7499,8.7499,8.7499,8.7499,2790.0
2017-10-24 12:35:00,9.18,9.18,9.17,9.17,9120.0,8.7594,8.7594,8.7499,8.7499,9120.0
2017-10-24 12:40:00,9.17,9.17,9.17,9.17,0.0,8.7499,8.7499,8.7499,8.7499,0.0
2017-10-24 12:45:00,9.17,9.17,9.17,9.17,1500.0,8.7499,8.7499,8.7499,8.7499,1500.0
2017-10-24 12:50:00,9.17,9.17,9.17,9.17,0.0,8.7499,8.7499,8.7499,8.7499,0.0
2017-10-24 12:55:00,9.17,9.17,9.17,9.17,0.0,8.7499,8.7499,8.7499,8.7499,0.0
2017-10-24 13:00:00,9.17,9.17,9.17,9.17,0.0,8.7499,8.7499,8.7499,8.7499,0.0
2017-10-24 13:05:00,9.16,9.16,9.16,9.16,16500.0,8.7403,8.7403,8.7403,8.7403,16500.0
2017-10-24 13:10:00,9.16,9.16,9.16,9.16,3750.0,8.7403,8.7403,8.7403,8.7403,3750.0
2017-10-24 13:15:00,9.16,9.16,9.16,9.16,0.0,8.7403,8.7403,8.7403,8.7403,0.0
2017-10-24 13:20:00,9.16,9.16,9.16,9.16,0.0,8.7403,8.7403,8.7403,8.7403,0.0
2017-10-24 13:25:00,9.18,9.18,9.18,9.18,1500.0,8.7594,8.7594,8.7594,8.7594,1500.0
2017-10-24 13:30:00,9.19,9.19,9.19,9.19,2775.0,8.7689,8.7689,8.7689,8.7689,2775.0
2017-10-24 13:35:00,9.19,9.2,9.19,9.2,31935.0,8.7689,8.7785,8.7689,8.7785,31935.0
2017-10-24 13:40:00,9.22,9.22,9.21,9.21,3915.0,8.7976,8.7976,8.788,8.788,3915.0
2017-10-24 13:45:00,9.21,9.21,9.21,9.21,57000.0,8.788,8.788,8.788,8.788,57000.0
2017-10-24 13:50:00,9.21,9.21,9.21,9.21,0.0,8.788,8.788,8.788,8.788,0.0
2017-10-24 13:55:00,9.2,9.2,9.2,9.2,1500.0,8.7785,8.7785,8.7785,8.7785,1500.0
2017-10-24 14:00:00,9.2,9.2,9.2,9.2,0.0,8.7785,8.7785,8.7785,8.7785,0.0
2017-10-24 14:05:00,9.2,9.2,9.2,9.2,0.0,8.7785,8.7785,8.7785,8.7785,0.0
2017-10-24 14:10:00,9.23,9.23,9.23,9.23,16350.0,8.8071,8.8071,8.8071,8.8071,16350.0
2017-10-24 14:15:00,9.23,9.23,9.23,9.23,7080.0,8.8071,8.8071,8.8071,8.8071,7080.0
2017-10-24 14:20:00,9.23,9.24,9.22,9.22,81735.0,8.8071,8.8167,8.7976,8.7976,81735.0
2017-10-24 14:25:00,9.22,9.22,9.22,9.22,7200.0,8.7976,8.7976,8.7976,8.7976,7200.0
2017-10-24 14:30:00,9.22,9.22,9.22,9.22,1500.0,8.7976,8.7976,8.7976,8.7976,1500.0
2017-10-24 14:35:00,9.22,9.22,9.22,9.22,0.0,8.7976,8.7976,8.7976,8.7976,0.0
2017-10-24 14:40:00,9.22,9.22,9.22,9.22,0.0,8.7976,8.7976,8.7976,8.7976,0.0
2017-10-24 14:45:00,9.22,9.22,9.22,9.22,0.0,8.7976,8.7976,8.7976,8.7976,0.0
2017-10-24 14:50:00,9.2,9.2,9.19,9.2,12960.0,8.7785,8.7785,8.7689,8.7785,12960.0
2017-10-24 14:55:00,9.2,9.2,9.2,9.2,7500.0,8.7785,8.7785,8.7785,8.7785,7500.0
2017-10-24 15:00:00,9.2,9.2,9.2,9.2,7125.0,8.7785,8.7785,8.7785,8.7785,7125.0
2017-10-24 15:05:00,9.2,9.2,9.16,9.17,37500.0,8.7785,8.7785,8.7403,8.7499,37500.0
2017-10-24 15:10:00,9.16,9.16,9.15,9.15,30180.0,8.7403,8.7403,8.7308,8.7308,30180.0
2017-10-24 15:15:00,9.16,9.17,9.16,9.17,6270.0,8.7403,8.7499,8.7403,8.7499,6270.0
2017-10-24 15:20:00,9.19,9.19,9.19,9.19,5250.0,8.7689,8.7689,8.7689,8.7689,5250.0
2017-10-24 15:25:00,9.19,9.19,9.19,9.19,3750.0,8.7689,8.7689,8.7689,8.7689,3750.0
2017-10-24 15:30:00,9.19,9.19,9.19,9.19,2925.0,8.7689,8.7689,8.7689,8.7689,2925.0
2017-10-24 15:35:00,9.2,9.2,9.2,9.2,3000.0,8.7785,8.7785,8.7785,8.7785,3000.0
2017-10-24 15:40:00,9.19,9.19,9.19,9.19,1500.0,8.7689,8.7689,8.7689,8.7689,1500.0
2017-10-24 15:45:00,9.17,9.17,9.16,9.16,3000.0,8.7499,8.7499,8.7403,8.7403,3000.0
2017-10-24 15:50:00,9.17,9.18,9.17,9.18,11100.0,8.7499,8.7594,8.7499,8.7594,11100.0
2017-10-24 15:55:00,9.18,9.2,9.18,9.2,17610.0,8.7594,8.7785,8.7594,8.7785,17610.0
2017-10-25 09:30:00,9.03,9.05,9.02,9.03,214755.0,8.6163,8.6354,8.6067,8.6163,214755.0
2017-10-25 09:35:00,9.03,9.03,9.03,9.03,1500.0,8.6163,8.6163,8.6163,8.6163,1500.0
2017-10-25 09:40:00,9.05,9.12,9.05,9.11,27750.0,8.6354,8.7021,8.6354,8.6926,27750.0
2017-10-25 09:45:00,9.11,9.12,9.11,9.11,27390.0,8.6926,8.7021,8.6926,8.6926,27390.0
2017-10-25 09:50:00,9.08,9.08,9.03,9.03,17640.0,8.664,8.664,8.6163,8.6163,17640.0
2017-10-25 09:55:00,9.03,9.05,9.03,9.05,10500.0,8.6163,8.6354,8.6163,8.6354,10500.0
2017-10-25 10:00:00,9.06,9.09,9.06,9.09,27855.0,8.6449,8.6735,8.6449,8.6735,27855.0
2017-10-25 10:05:00,9.07,9.07,9.04,9.05,27000.0,8.6544,8.6544,8.6258,8.6354,27000.0
2017-10-25 10:10:00,9.06,9.06,9.06,9.06,3720.0,8.6449,8.6449,8.6449,8.6449,3720.0
2017-10-25 10:15:00,9.05,9.05,9.0,9.01,35235.0,8.6354,8.6354,8.5876,8.5972,35235.0
2017-10-25 10:20:00,9.01,9.07,9.01,9.07,7500.0,8.5972,8.6544,8.5972,8.6544,7500.0
2017-10-25 10:25:00,9.09,9.1,9.09,9.1,9315.0,8.6735,8.6831,8.6735,8.6831,9315.0
2017-10-25 10:30:00,9.1,9.1,9.1,9.1,1500.0,8.6831,8.6831,8.6831,8.6831,1500.0
2017-10-25 10:35:00,9.11,9.11,9.11,9.11,16500.0,8.6926,8.6926,8.6926,8.6926,16500.0
2017-10-25 10:40:00,9.1,9.1,9.1,9.1,1500.0,8.6831,8.6831,8.6831,8.6831,1500.0
2017-10-25 10:45:00,9.03,9.03,9.02,9.02,4500.0,8.6163,8.6163,8.6067,8.6067,4500.0
2017-10-25 10:50:00,9.02,9.02,9.02,9.02,0.0,8.6067,8.6067,8.6067,8.6067,0.0
2017-10-25 10:55:00,9.08,9.08,9.08,9.08,1500.0,8.664,8.664,8.664,8.664,1500.0
2017-10-25 11:00:00,9.04,9.04,8.93,8.93,81360.0,8.6258,8.6258,8.5209,8.5209,81360.0
2017-10-25 11:05:00,8.94,8.94,8.81,8.84,95820.0,8.5304,8.5304,8.4064,8.435,95820.0
2017-10-25 11:10:00,8.85,8.86,8.79,8.81,64965.0,8.4445,8.4541,8.3873,8.4064,64965.0
2017-10-25 11:15:00,8.8,8.8,8.73,8.74,33000.0,8.3968,8.3968,8.33,8.3396,33000.0
2017-10-25 11:20:00,8.71,8.76,8.7,8.76,51810.0,8.3109,8.3586,8.3014,8.3586,51810.0
2017-10-25 11:25:00,8.79,8.82,8.79,8.81,43500.0,8.3873,8.4159,8.3873,8.4064,43500.0
2017-10-25 11:30:00,8.8,8.82,8.79,8.82,46065.0,8.3968,8.4159,8.3873,8.4159,46065.0
2017-10-25 11:35:00,8.82,8.82,8.79,8.79,14325.0,8.4159,8.4159,8.3873,8.3873,14325.0
2017-10-25 11:40:00,8.79,8.79,8.75,8.76,9000.0,8.3873,8.3873,8.3491,8.3586,9000.0
2017-10-25 11:45:00,8.77,8.77,8.75,8.75,15000.0,8.3682,8.3682,8.3491,8.3491,15000.0
2017-10-25 11:50:00,8.74,8.74,8.7,8.71,48000.0,8.3396,8.3396,8.3014,8.3109,48000.0
2017-10-25 11:55:00,8.72,8.72,8.68,8.7,30165.0,8.3205,8.3205,8.2823,8.3014,30165.0
2017-10-25 12:00:00,8.69,8.72,8.68,8.7,18000.0,8.2918,8.3205,8.2823,8.3014,18000.0
2017-10-25 12:05:00,8.7,8.76,8.7,8.76,13500.0,8.3014,8.3586,8.3014,8.3586,13500.0
2017-10-25 12:10:00,8.75,8.75,8.71,8.71,24000.0,8.3491,8.3491,8.3109,8.3109,24000.0
2017-10-25 12:15:00,8.71,8.71,8.64,8.66,104970.0,8.3109,8.3109,8.2441,8.2632,104970.0
2017-10-25 12:20:00,8.64,8.64,8.59,8.6,25935.0,8.2441,8.2441,8.1964,8.206,25935.0
2017-10-25 12:25:00,8.61,8.62,8.6,8.6,15000.0,8.2155,8.2251,8.206,8.206,15000.0
2017-10-25 12:30:00,8.59,8.6,8.57,8.6,23700.0,8.1964,8.206,8.1773,8.206,23700.0
2017-10-25 12:35:00,8.59,8.64,8.59,8.61,13560.0,8.1964,8.2441,8.1964,8.2155,13560.0
2017-10-25 12:40:00,8.61,8.63,8.61,8.63,10500.0,8.2155,8.2346,8.2155,8.2346,10500.0
2017-10-25 12:45:00,8.67,8.68,8.67,8.68,4500.0,8.2728,8.2823,8.2728,8.2823,4500.0
2017-10-25 12:50:00,8.69,8.73,8.69,8.73,21210.0,8.2918,8.33,8.2918,8.33,21210.0
2017-10-25 12:55:00,8.74,8.74,8.72,8.72,3000.0,8.3396,8.3396,8.3205,8.3205,3000.0
2017-10-25 13:00:00,8.71,8.71,8.71,8.71,7500.0,8.3109,8.3109,8.3109,8.3109,7500.0
2017-10-25 13:05:00,8.7,8.71,8.7,8.71,7500.0,8.3014,8.3109,8.3014,8.3109,7500.0
2017-10-25 13:10:00,8.73,8.77,8.72,8.77,56625.0,8.33,8.3682,8.3205,8.3682,56625.0
2017-10-25 13:15:00,8.77,8.77,8.77,8.77,3000.0,8.3682,8.3682,8.3682,8.3682,3000.0
2017-10-25 13:20:00,8.78,8.78,8.74,8.74,4500.0,8.3777,8.3777,8.3396,8.3396,4500.0
2017-10-25 13:25:00,8.75,8.77,8.75,8.77,6000.0,8.3491,8.3682,8.3491,8.3682,6000.0
2017-10-25 13:30:00,8.79,8.8,8.79,8.8,7500.0,8.3873,8.3968,8.3873,8.3968,7500.0
2017-10-25 13:35:00,8.8,8.82,8.8,8.82,9480.0,8.3968,8.4159,8.3968,8.4159,9480.0
2017-10-25 13:40:00,8.83,8.84,8.82,8.84,27000.0,8.4254,8.435,8.4159,8.435,27000.0
2017-10-25 13:45:00,8.85,8.85,8.83,8.84,37860.0,8.4445,8.4445,8.4254,8.435,37860.0
2017-10-25 13:50:00,8.83,8.83,8.81,8.81,4500.0,8.4254,8.4254,8.4064,8.4064,4500.0
2017-10-25 13:55:00,8.81,8.81,8.8,8.81,18390.0,8.4064,8.4064,8.3968,8.4064,18390.0
2017-10-25 14:00:00,8.81,8.83,8.8,8.8,10500.0,8.4064,8.4254,8.3968,8.3968,10500.0
2017-10-25 14:05:00,8.82,8.85,8.82,8.85,19800.0,8.4159,8.4445,8.4159,8.4445,19800.0
2017-10-25 14:10:00,8.85,8.85,8.83,8.84,22350.0,8.4445,8.4445,8.4254,8.435,22350.0
2017-10-25 14:15:00,8.84,8.88,8.84,8.88,39075.0,8.435,8.4731,8.435,8.4731,39075.0
2017-10-25 14:20:00,8.87,8.88,8.86,8.88,24450.0,8.4636,8.4731,8.4541,8.4731,24450.0
2017-10-25 14:25:00,8.88,8.89,8.88,8.88,13500.0,8.4731,8.4827,8.4731,8.4731,13500.0
2017-10-25 14:30:00,8.87,8.87,8.85,8.87,27000.0,8.4636,8.4636,8.4445,8.4636,27000.0
2017-10-25 14:35:00,8.87,8.87,8.85,8.85,9000.0,8.4636,8.4636,8.4445,8.4445,9000.0
2017-10-25 14:40:00,8.85,8.85,8.82,8.82,27390.0,8.4445,8.4445,8.4159,8.4159,27390.0
2017-10-25 14:45:00,8.81,8.82,8.8,8.81,21375.0,8.4064,8.4159,8.3968,8.4064,21375.0
2017-10-25 14:50:00,8.82,8.82,8.81,8.82,6750.0,8.4159,8.4159,8.4064,8.4159,6750.0
2017-10-25 14:55:00,8.83,8.85,8.83,8.85,3000.0,8.4254,8.4445,8.4254,8.4445,3000.0
2017-10-25 15:00:00,8.83,8.83,8.83,8.83,3375.0,8.4254,8.4254,8.4254,8.4254,3375.0
2017-10-25 15:05:00,8.83,8.84,8.83,8.84,10500.0,8.4254,8.435,8.4254,8.435,10500.0
2017-10-25 15:10:00,8.84,8.85,8.83,8.85,22515.0,8.435,8.4445,8.4254,8.4445,22515.0
2017-10-25 15:15:00,8.86,8.86,8.86,8.86,13500.0,8.4541,8.4541,8.4541,8.4541,13500.0
2017-10-25 15:20:00,8.86,8.86,8.85,8.85,11355.0,8.4541,8.4541,8.4445,8.4445,11355.0
2017-10-25 15:25:00,8.86,8.88,8.86,8.88,26250.0,8.4541,8.4731,8.4541,8.4731,26250.0
2017-10-25 15:30:00,8.85,8.86,8.85,8.86,3000.0,8.4445,8.4541,8.4445,8.4541,3000.0
2017-10-25 15:35:00,8.87,8.89,8.87,8.88,63000.0,8.4636,8.4827,8.4636,8.4731,63000.0
2017-10-25 15:40:00,8.84,8.84,8.84,8.84,22500.0,8.435,8.435,8.435,8.435,22500.0
2017-10-25 15:45:00,8.84,8.85,8.83,8.83,74550.0,8.435,8.4445,8.4254,8.4254,74550.0
2017-10-25 15:50:00,8.81,8.84,8.81,8.83,48630.0,8.4064,8.435,8.4064,8.4254,48630.0
2017-10-25 15:55:00,8.84,8.85,8.83,8.84,41880.0,8.435,8.4445,8.4254,8.435,41880.0
2017-10-26 09:30:00,8.89,8.99,8.89,8.97,121980.0,8.4827,8.5781,8.4827,8.559,121980.0
2017-10-26 09:35:00,8.98,8.98,8.89,8.9,95745.0,8.5686,8.5686,8.4827,8.4922,95745.0
2017-10-26 09:40:00,8.93,8.94,8.91,8.91,24000.0,8.5209,8.5304,8.5018,8.5018,24000.0
2017-10-26 09:45:00,8.89,8.92,8.88,8.92,27735.0,8.4827,8.5113,8.4731,8.5113,27735.0
2017-10-26 09:50:00,8.91,8.97,8.9,8.96,36495.0,8.5018,8.559,8.4922,8.5495,36495.0
2017-10-26 09:55:00,8.97,9.0,8.97,8.98,48840.0,8.559,8.5876,8.559,8.5686,48840.0
2017-10-26 10:00:00,8.98,8.98,8.95,8.98,13245.0,8.5686,8.5686,8.5399,8.5686,13245.0
2017-10-26 10:05:00,8.98,8.99,8.93,8.93,35460.0,8.5686,8.5781,8.5209,8.5209,35460.0
2017-10-26 10:10:00,8.9,8.91,8.86,8.86,48315.0,8.4922,8.5018,8.4541,8.4541,48315.0
2017-10-26 10:15:00,8.86,8.89,8.86,8.89,24000.0,8.4541,8.4827,8.4541,8.4827,24000.0
2017-10-26 10:20:00,8.89,8.89,8.89,8.89,0.0,8.4827,8.4827,8.4827,8.4827,0.0
2017-10-26 10:25:00,8.95,8.98,8.95,8.96,34440.0,8.5399,8.5686,8.5399,8.5495,34440.0
2017-10-26 10:30:00,8.93,8.95,8.93,8.95,7500.0,8.5209,8.5399,8.5209,8.5399,7500.0
2017-10-26 10:35:00,9.0,9.0,9.0,9.0,21000.0,8.5876,8.5876,8.5876,8.5876,21000.0
2017-10-26 10:40:00,9.01,9.01,8.99,8.99,6000.0,8.5972,8.5972,8.5781,8.5781,6000.0
2017-10-26 10:45:00,9.01,9.01,8.97,8.97,6000.0,8.5972,8.5972,8.559,8.559,6000.0
2017-10-26 10:50:00,8.97,8.97,8.97,8.97,4500.0,8.559,8.559,8.559,8.559,4500.0
2017-10-26 10:55:00,8.99,9.0,8.99,9.0,9015.0,8.5781,8.5876,8.5781,8.5876,9015.0
2017-10-26 11:00:00,8.99,8.99,8.98,8.98,12570.0,8.5781,8.5781,8.5686,8.5686,12570.0
2017-10-26 11:05:00,9.0,9.0,8.99,9.0,9000.0,8.5876,8.5876,8.5781,8.5876,9000.0
2017-10-26 11:10:00,9.01,9.02,9.0,9.0,12750.0,8.5972,8.6067,8.5876,8.5876,12750.0
2017-10-26 11:15:00,9.0,9.0,8.92,8.92,15000.0,8.5876,8.5876,8.5113,8.5113,15000.0
2017-10-26 11:20:00,8.95,8.95,8.94,8.95,6015.0,8.5399,8.5399,8.5304,8.5399,6015.0
2017-10-26 11:25:00,8.95,8.96,8.93,8.93,6000.0,8.5399,8.5495,8.5209,8.5209,6000.0
2017-10-26 11:30:00,8.91,8.91,8.91,8.91,3000.0,8.5018,8.5018,8.5018,8.5018,3000.0
2017-10-26 11:35:00,8.94,8.94,8.93,8.93,21000.0,8.5304,8.5304,8.5209,8.5209,21000.0
2017-10-26 11:40:00,8.93,8.93,8.93,8.93,0.0,8.5209,8.5209,8.5209,8.5209,0.0
2017-10-26 11:45:00,8.9,8.92,8.9,8.91,9045.0,8.4922,8.5113,8.4922,8.5018,9045.0
2017-10-26 11:50:00,8.92,8.95,8.92,8.95,4890.0,8.5113,8.5399,8.5113,8.5399,4890.0
2017-10-26 11:55:00,8.96,8.96,8.94,8.95,30000.0,8.5495,8.5495,8.5304,8.5399,30000.0
2017-10-26 12:00:00,8.96,8.96,8.96,8.96,1500.0,8.5495,8.5495,8.5495,8.5495,1500.0
2017-10-26 12:05:00,8.96,8.96,8.96,8.96,0.0,8.5495,8.5495,8.5495,8.5495,0.0
2017-10-26 12:10:00,8.96,8.98,8.96,8.97,30135.0,8.5495,8.5686,8.5495,8.559,30135.0
2017-10-26 12:15:00,8.97,8.97,8.96,8.96,4500.0,8.559,8.559,8.5495,8.5495,4500.0
2017-10-26 12:20:00,8.97,8.97,8.96,8.96,6000.0,8.559,8.559,8.5495,8.5495,6000.0
2017-10-26 12:25:00,8.96,8.96,8.96,8.96,0.0,8.5495,8.5495,8.5495,8.5495,0.0
2017-10-26 12:30:00,8.97,8.97,8.94,8.94,3000.0,8.559,8.559,8.5304,8.5304,3000.0
2017-10-26 12:35:00,8.95,8.95,8.95,8.95,1830.0,8.5399,8.5399,8.5399,8.5399,1830.0
2017-10-26 12:40:00,8.95,8.97,8.95,8.97,8625.0,8.5399,8.559,8.5399,8.559,8625.0
2017-10-26 12:45:00,8.98,8.98,8.97,8.97,6000.0,8.5686,8.5686,8.559,8.559,6000.0
2017-10-26 12:50:00,8.97,8.97,8.97,8.97,0.0,8.559,8.559,8.559,8.559,0.0
2017-10-26 12:55:00,8.98,8.98,8.98,8.98,9000.0,8.5686,8.5686,8.5686,8.5686,9000.0
2017-10-26 13:00:00,8.98,8.99,8.98,8.99,9000.0,8.5686,8.5781,8.5686,8.5781,9000.0
2017-10-26 13:05:00,9.0,9.0,9.0,9.0,3000.0,8.5876,8.5876,8.5876,8.5876,3000.0
2017-10-26 13:10:00,9.0,9.0,8.98,8.99,11250.0,8.5876,8.5876,8.5686,8.5781,11250.0
2017-10-26 13:15:00,8.99,8.99,8.99,8.99,0.0,8.5781,8.5781,8.5781,8.5781,0.0
2017-10-26 13:20:00,8.99,8.99,8.99,8.99,0.0,8.5781,8.5781,8.5781,8.5781,0.0
2017-10-26 13:25:00,9.01,9.01,9.01,9.01,1500.0,8.5972,8.5972,8.5972,8.5972,1500.0
2017-10-26 13:30:00,8.99,9.0,8.98,8.98,10500.0,8.5781,8.5876,8.5686,8.5686,10500.0
2017-10-26 13:35:00,9.0,9.0,9.0,9.0,1500.0,8.5876,8.5876,8.5876,8.5876,1500.0
2017-10-26 13:40:00,9.01,9.02,9.01,9.01,11055.0,8.5972,8.6067,8.5972,8.5972,11055.0
2017-10-26 13:45:00,9.02,9.02,9.0,9.0,5295.0,8.6067,8.6067,8.5876,8.5876,5295.0
2017-10-26 13:50:00,9.0,9.0,9.0,9.0,3000.0,8.5876,8.5876,8.5876,8.5876,3000.0
2017-10-26 13:55:00,9.01,9.01,9.01,9.01,1605.0,8.5972,8.5972,8.5972,8.5972,1605.0
2017-10-26 14:00:00,9.01,9.01,9.01,9.01,3000.0,8.5972,8.5972,8.5972,8.5972,3000.0
2017-10-26 14:05:00,9.03,9.03,9.03,9.03,6000.0,8.6163,8.6163,8.6163,8.6163,6000.0
2017-10-26 14:10:00,9.05,9.05,9.04,9.04,4635.0,8.6354,8.6354,8.6258,8.6258,4635.0
2017-10-26 14:15:00,9.04,9.04,9.03,9.03,19560.0,8.6258,8.6258,8.6163,8.6163,19560.0
2017-10-26 14:20:00,9.03,9.03,9.03,9.03,3000.0,8.6163,8.6163,8.6163,8.6163,3000.0
2017-10-26 14:25:00,9.03,9.03,9.03,9.03,1500.0,8.6163,8.6163,8.6163,8.6163,1500.0
2017-10-26 14:30:00,9.04,9.04,9.04,9.04,10500.0,8.6258,8.6258,8.6258,8.6258,10500.0
2017-10-26 14:35:00,9.04,9.04,9.04,9.04,0.0,8.6258,8.6258,8.6258,8.6258,0.0
2017-10-26 14:40:00,9.03,9.05,9.03,9.05,45285.0,8.6163,8.6354,8.6163,8.6354,45285.0
2017-10-26 14:45:00,9.05,9.05,9.03,9.04,11205.0,8.6354,8.6354,8.6163,8.6258,11205.0
2017-10-26 14:50:00,9.04,9.04,9.04,9.04,0.0,8.6258,8.6258,8.6258,8.6258,0.0
2017-10-26 14:55:00,9.03,9.03,9.02,9.02,4500.0,8.6163,8.6163,8.6067,8.6067,4500.0
2017-10-26 15:00:00,9.02,9.02,9.02,9.02,0.0,8.6067,8.6067,8.6067,8.6067,0.0
2017-10-26 15:05:00,9.02,9.02,9.02,9.02,4500.0,8.6067,8.6067,8.6067,8.6067,4500.0
2017-10-26 15:10:00,9.02,9.02,9.02,9.02,0.0,8.6067,8.6067,8.6067,8.6067,0.0
2017-10-26 15:15:00,9.02,9.02,9.01,9.01,10575.0,8.6067,8.6067,8.5972,8.5972,10575.0
2017-10-26 15:20:00,9.0,9.0,9.0,9.0,3000.0,8.5876,8.5876,8.5876,8.5876,3000.0
2017-10-26 15:25:00,9.01,9.03,9.01,9.03,3000.0,8.5972,8.6163,8.5972,8.6163,3000.0
2017-10-26 15:30:00,9.03,9.03,9.03,9.03,0.0,8.6163,8.6163,8.6163,8.6163,0.0
2017-10-26 15:35:00,9.03,9.03,9.03,9.03,1500.0,8.6163,8.6163,8.6163,8.6163,1500.0
2017-10-26 15:40:00,9.03,9.03,9.02,9.02,7500.0,8.6163,8.6163,8.6067,8.6067,7500.0
2017-10-26 15:45:00,9.02,9.02,9.02,9.02,16725.0,8.6067,8.6067,8.6067,8.6067,16725.0
2017-10-26 15:50:00,9.02,9.02,9.01,9.02,39870.0,8.6067,8.6067,8.5972,8.6067,39870.0
2017-10-26 15:55:00,9.02,9.02,9.0,9.0,7995.0,8.6067,8.6067,8.5876,8.5876,7995.0
2017-10-27 09:30:00,9.23,9.25,9.19,9.23,190215.0,8.8071,8.8262,8.7689,8.8071,190215.0
2017-10-27 09:35:00,9.22,9.22,9.11,9.11,52110.0,8.7976,8.7976,8.6926,8.6926,52110.0
2017-10-27 09:40:00,9.13,9.17,9.13,9.15,30000.0,8.7117,8.7499,8.7117,8.7308,30000.0
2017-10-27 09:45:00,9.17,9.21,9.17,9.21,85770.0,8.7499,8.788,8.7499,8.788,85770.0
2017-10-27 09:50:00,9.21,9.23,9.2,9.2,22560.0,8.788,8.8071,8.7785,8.7785,22560.0
2017-10-27 09:55:00,9.19,9.19,9.15,9.15,16500.0,8.7689,8.7689,8.7308,8.7308,16500.0
2017-10-27 10:00:00,9.13,9.16,9.09,9.16,38760.0,8.7117,8.7403,8.6735,8.7403,38760.0
2017-10-27 10:05:00,9.12,9.13,9.12,9.12,4500.0,8.7021,8.7117,8.7021,8.7021,4500.0
2017-10-27 10:10:00,9.08,9.1,9.08,9.1,6000.0,8.664,8.6831,8.664,8.6831,6000.0
2017-10-27 10:15:00,9.13,9.13,9.11,9.11,18000.0,8.7117,8.7117,8.6926,8.6926,18000.0
2017-10-27 10:20:00,9.11,9.11,9.1,9.1,28500.0,8.6926,8.6926,8.6831,8.6831,28500.0
2017-10-27 10:25:00,9.1,9.15,9.1,9.15,32850.0,8.6831,8.7308,8.6831,8.7308,32850.0
2017-10-27 10:30:00,9.13,9.16,9.13,9.16,5250.0,8.7117,8.7403,8.7117,8.7403,5250.0
2017-10-27 10:35:00,9.17,9.18,9.15,9.17,18000.0,8.7499,8.7594,8.7308,8.7499,18000.0
2017-10-27 10:40:00,9.17,9.17,9.15,9.16,14925.0,8.7499,8.7499,8.7308,8.7403,14925.0
2017-10-27 10:45:00,9.14,9.14,9.1,9.1,17625.0,8.7212,8.7212,8.6831,8.6831,17625.0
2017-10-27 10:50:00,9.1,9.1,9.09,9.09,6000.0,8.6831,8.6831,8.6735,8.6735,6000.0
2017-10-27 10:55:00,9.08,9.08,9.08,9.08,1500.0,8.664,8.664,8.664,8.664,1500.0
2017-10-27 11:00:00,9.07,9.07,9.07,9.07,25500.0,8.6544,8.6544,8.6544,8.6544,25500.0
2017-10-27 11:05:00,9.08,9.12,9.08,9.12,18525.0,8.664,8.7021,8.664,8.7021,18525.0
2017-10-27 11:10:00,9.12,9.12,9.11,9.11,10500.0,8.7021,8.7021,8.6926,8.6926,10500.0
2017-10-27 11:15:00,9.11,9.11,9.11,9.11,6000.0,8.6926,8.6926,8.6926,8.6926,6000.0
2017-10-27 11:20:00,9.12,9.16,9.12,9.16,4500.0,8.7021,8.7403,8.7021,8.7403,4500.0
2017-10-27 11:25:00,9.14,9.19,9.14,9.18,37125.0,8.7212,8.7689,8.7212,8.7594,37125.0
2017-10-27 11:30:00,9.2,9.21,9.2,9.21,3000.0,8.7785,8.788,8.7785,8.788,3000.0
2017-10-27 11:35:00,9.2,9.23,9.2,9.23,12000.0,8.7785,8.8071,8.7785,8.8071,12000.0
2017-10-27 11:40:00,9.21,9.28,9.21,9.28,111570.0,8.788,8.8548,8.788,8.8548,111570.0
2017-10-27 11:45:00,9.27,9.27,9.24,9.24,13500.0,8.8453,8.8453,8.8167,8.8167,13500.0
2017-10-27 11:50:00,9.29,9.29,9.29,9.29,3000.0,8.8644,8.8644,8.8644,8.8644,3000.0
2017-10-27 11:55:00,9.29,9.31,9.29,9.3,30900.0,8.8644,8.8834,8.8644,8.8739,30900.0
2017-10-27 12:00:00,9.31,9.36,9.31,9.35,39750.0,8.8834,8.9312,8.8834,8.9216,39750.0
2017-10-27 12:05:00,9.36,9.38,9.35,9.38,50550.0,8.9312,8.9502,8.9216,8.9502,50550.0
2017-10-27 12:10:00,9.38,9.38,9.35,9.35,9000.0,8.9502,8.9502,8.9216,8.9216,9000.0
2017-10-27 12:15:00,9.36,9.38,9.36,9.38,7500.0,8.9312,8.9502,8.9312,8.9502,7500.0
2017-10-27 12:20:00,9.39,9.39,9.36,9.36,7500.0,8.9598,8.9598,8.9312,8.9312,7500.0
2017-10-27 12:25:00,9.35,9.35,9.35,9.35,9000.0,8.9216,8.9216,8.9216,8.9216,9000.0
2017-10-27 12:30:00,9.37,9.37,9.37,9.37,3000.0,8.9407,8.9407,8.9407,8.9407,3000.0
2017-10-27 12:35:00,9.37,9.39,9.36,9.36,12360.0,8.9407,8.9598,8.9312,8.9312,12360.0
2017-10-27 12:40:00,9.37,9.4,9.37,9.4,22500.0,8.9407,8.9693,8.9407,8.9693,22500.0
2017-10-27 12:45:00,9.4,9.4,9.4,9.4,0.0,8.9693,8.9693,8.9693,8.9693,0.0
2017-10-27 12:50:00,9.39,9.39,9.39,9.39,1770.0,8.9598,8.9598,8.9598,8.9598,1770.0
2017-10-27 12:55:00,9.39,9.4,9.38,9.38,14220.0,8.9598,8.9693,8.9502,8.9502,14220.0
2017-10-27 13:00:00,9.39,9.41,9.39,9.39,30000.0,8.9598,8.9789,8.9598,8.9598,30000.0
2017-10-27 13:05:00,9.41,9.41,9.41,9.41,1500.0,8.9789,8.9789,8.9789,8.9789,1500.0
2017-10-27 13:10:00,9.41,9.42,9.41,9.42,3000.0,8.9789,8.9884,8.9789,8.9884,3000.0
2017-10-27 13:15:00,9.42,9.43,9.42,9.43,3000.0,8.9884,8.9979,8.9884,8.9979,3000.0
2017-10-27 13:20:00,9.42,9.42,9.42,9.42,51450.0,8.9884,8.9884,8.9884,8.9884,51450.0
2017-10-27 13:25:00,9.42,9.42,9.42,9.42,0.0,8.9884,8.9884,8.9884,8.9884,0.0
2017-10-27 13:30:00,9.42,9.43,9.42,9.43,7170.0,8.9884,8.9979,8.9884,8.9979,7170.0
2017-10-27 13:35:00,9.45,9.46,9.45,9.46,3750.0,9.017,9.0266,9.017,9.0266,3750.0
2017-10-27 13:40:00,9.47,9.47,9.46,9.46,3000.0,9.0361,9.0361,9.0266,9.0266,3000.0
2017-10-27 13:45:00,9.45,9.45,9.45,9.45,1500.0,9.017,9.017,9.017,9.017,1500.0
2017-10-27 13:50:00,9.48,9.49,9.47,9.49,13425.0,9.0457,9.0552,9.0361,9.0552,13425.0
2017-10-27 13:55:00,9.5,9.5,9.5,9.5,1500.0,9.0647,9.0647,9.0647,9.0647,1500.0
2017-10-27 14:00:00,9.51,9.52,9.51,9.51,22410.0,9.0743,9.0838,9.0743,9.0743,22410.0
2017-10-27 14:05:00,9.51,9.52,9.51,9.52,6000.0,9.0743,9.0838,9.0743,9.0838,6000.0
2017-10-27 14:10:00,9.57,9.57,9.57,9.57,3000.0,9.1315,9.1315,9.1315,9.1315,3000.0
2017-10-27 14:15:00,9.57,9.57,9.56,9.57,4500.0,9.1315,9.1315,9.122,9.1315,4500.0
2017-10-27 14:20:00,9.54,9.54,9.53,9.53,9000.0,9.1029,9.1029,9.0934,9.0934,9000.0
2017-10-27 14:25:00,9.54,9.55,9.53,9.53,7500.0,9.1029,9.1124,9.0934,9.0934,7500.0
2017-10-27 14:30:00,9.52,9.52,9.52,9.52,21000.0,9.0838,9.0838,9.0838,9.0838,21000.0
2017-10-27 14:35:00,9.53,9.53,9.52,9.53,25125.0,9.0934,9.0934,9.0838,9.0934,25125.0
2017-10-27 14:40:00,9.53,9.53,9.52,9.52,3000.0,9.0934,9.0934,9.0838,9.0838,3000.0
2017-10-27 14:45:00,9.52,9.53,9.52,9.53,7500.0,9.0838,9.0934,9.0838,9.0934,7500.0
2017-10-27 14:50:00,9.52,9.52,9.52,9.52,2250.0,9.0838,9.0838,9.0838,9.0838,2250.0
2017-10-27 14:55:00,9.53,9.54,9.53,9.53,10200.0,9.0934,9.1029,9.0934,9.0934,10200.0
2017-10-27 15:00:00,9.53,9.54,9.52,9.54,14205.0,9.0934,9.1029,9.0838,9.1029,14205.0
2017-10-27 15:05:00,9.53,9.56,9.53,9.56,13500.0,9.0934,9.122,9.0934,9.122,13500.0
2017-10-27 15:10:00,9.56,9.56,9.55,9.55,3000.0,9.122,9.122,9.1124,9.1124,3000.0
2017-10-27 15:15:00,9.54,9.55,9.54,9.55,22500.0,9.1029,9.1124,9.1029,9.1124,22500.0
2017-10-27 15:20:00,9.55,9.55,9.55,9.55,4500.0,9.1124,9.1124,9.1124,9.1124,4500.0
2017-10-27 15:25:00,9.56,9.56,9.55,9.55,16875.0,9.122,9.122,9.1124,9.1124,16875.0
2017-10-27 15:30:00,9.54,9.54,9.53,9.53,12000.0,9.1029,9.1029,9.0934,9.0934,12000.0
2017-10-27 15:35:00,9.54,9.55,9.54,9.55,13500.0,9.1029,9.1124,9.1029,9.1124,13500.0
2017-10-27 15:40:00,9.54,9.54,9.54,9.54,6000.0,9.1029,9.1029,9.1029,9.1029,6000.0
2017-10-27 15:45:00,9.56,9.57,9.56,9.56,12120.0,9.122,9.1315,9.122,9.122,12120.0
2017-10-27 15:50:00,9.58,9.6,9.58,9.59,77550.0,9.1411,9.1602,9.1411,9.1506,77550.0
2017-10-27 15:55:00,9.59,9.59,9.55,9.56,64185.0,9.1506,9.1506,9.1124,9.122,64185.0
2017-10-30 09:30:00,9.49,9.6,9.49,9.59,278055.0,9.0552,9.1602,9.0552,9.1506,278055.0
2017-10-30 09:35:00,9.59,9.62,9.59,9.6,25755.0,9.1506,9.1792,9.1506,9.1602,25755.0
2017-10-30 09:40:00,9.63,9.63,9.6,9.63,215445.0,9.1888,9.1888,9.1602,9.1888,215445.0
2017-10-30 09:45:00,9.66,9.68,9.66,9.68,30000.0,9.2174,9.2365,9.2174,9.2365,30000.0
2017-10-30 09:50:00,9.68,9.72,9.68,9.72,18000.0,9.2365,9.2747,9.2365,9.2747,18000.0
2017-10-30 09:55:00,9.72,9.72,9.69,9.71,6000.0,9.2747,9.2747,9.246,9.2651,6000.0
2017-10-30 10:00:00,9.73,9.73,9.7,9.7,35250.0,9.2842,9.2842,9.2556,9.2556,35250.0
2017-10-30 10:05:00,9.7,9.73,9.69,9.72,42000.0,9.2556,9.2842,9.246,9.2747,42000.0
2017-10-30 10:10:00,9.74,9.74,9.68,9.68,137730.0,9.2937,9.2937,9.2365,9.2365,137730.0
2017-10-30 10:15:00,9.68,9.72,9.68,9.71,13500.0,9.2365,9.2747,9.2365,9.2651,13500.0
2017-10-30 10:20:00,9.72,9.72,9.7,9.7,21000.0,9.2747,9.2747,9.2556,9.2556,21000.0
2017-10-30 10:25:00,9.68,9.7,9.64,9.7,33000.0,9.2365,9.2556,9.1983,9.2556,33000.0
2017-10-30 10:30:00,9.7,9.7,9.67,9.68,18750.0,9.2556,9.2556,9.2269,9.2365,18750.0
2017-10-30 10:35:00,9.7,9.72,9.67,9.7,37500.0,9.2556,9.2747,9.2269,9.2556,37500.0
2017-10-30 10:40:00,9.68,9.68,9.65,9.66,20850.0,9.2365,9.2365,9.2079,9.2174,20850.0
2017-10-30 10:45:00,9.66,9.67,9.63,9.65,22500.0,9.2174,9.2269,9.1888,9.2079,22500.0
2017-10-30 10:50:00,9.64,9.65,9.62,9.62,16500.0,9.1983,9.2079,9.1792,9.1792,16500.0
2017-10-30 10:55:00,9.63,9.65,9.63,9.65,12000.0,9.1888,9.2079,9.1888,9.2079,12000.0
2017-10-30 11:00:00,9.64,9.67,9.64,9.67,3000.0,9.1983,9.2269,9.1983,9.2269,3000.0
2017-10-30 11:05:00,9.68,9.72,9.67,9.7,16560.0,9.2365,9.2747,9.2269,9.2556,16560.0
2017-10-30 11:10:00,9.7,9.72,9.69,9.72,7500.0,9.2556,9.2747,9.246,9.2747,7500.0
2017-10-30 11:15:00,9.73,9.75,9.73,9.75,3000.0,9.2842,9.3033,9.2842,9.3033,3000.0
2017-10-30 11:20:00,9.73,9.73,9.73,9.73,1500.0,9.2842,9.2842,9.2842,9.2842,1500.0
2017-10-30 11:25:00,9.73,9.73,9.67,9.67,36150.0,9.2842,9.2842,9.2269,9.2269,36150.0
2017-10-30 11:30:00,9.67,9.68,9.67,9.68,6000.0,9.2269,9.2365,9.2269,9.2365,6000.0
2017-10-30 11:35:00,9.66,9.66,9.66,9.66,4500.0,9.2174,9.2174,9.2174,9.2174,4500.0
2017-10-30 11:40:00,9.63,9.65,9.61,9.64,28500.0,9.1888,9.2079,9.1697,9.1983,28500.0
2017-10-30 11:45:00,9.65,9.66,9.65,9.66,7425.0,9.2079,9.2174,9.2079,9.2174,7425.0
2017-10-30 11:50:00,9.64,9.66,9.64,9.66,18000.0,9.1983,9.2174,9.1983,9.2174,18000.0
2017-10-30 11:55:00,9.65,9.65,9.65,9.65,1500.0,9.2079,9.2079,9.2079,9.2079,1500.0
2017-10-30 12:00:00,9.64,9.64,9.61,9.61,22200.0,9.1983,9.1983,9.1697,9.1697,22200.0
2017-10-30 12:05:00,9.61,9.61,9.59,9.59,10245.0,9.1697,9.1697,9.1506,9.1506,10245.0
2017-10-30 12:10:00,9.59,9.59,9.55,9.55,28620.0,9.1506,9.1506,9.1124,9.1124,28620.0
2017-10-30 12:15:00,9.54,9.54,9.52,9.52,11700.0,9.1029,9.1029,9.0838,9.0838,11700.0
2017-10-30 12:20:00,9.52,9.52,9.52,9.52,4500.0,9.0838,9.0838,9.0838,9.0838,4500.0
2017-10-30 12:25:00,9.55,9.58,9.55,9.58,33450.0,9.1124,9.1411,9.1124,9.1411,33450.0
2017-10-30 12:30:00,9.61,9.63,9.61,9.62,8550.0,9.1697,9.1888,9.1697,9.1792,8550.0
2017-10-30 12:35:00,9.62,9.62,9.58,9.59,18525.0,9.1792,9.1792,9.1411,9.1506,18525.0
2017-10-30 12:40:00,9.57,9.59,9.57,9.59,13470.0,9.1315,9.1506,9.1315,9.1506,13470.0
2017-10-30 12:45:00,9.6,9.62,9.6,9.62,27000.0,9.1602,9.1792,9.1602,9.1792,27000.0
2017-10-30 12:50:00,9.62,9.62,9.62,9.62,0.0,9.1792,9.1792,9.1792,9.1792,0.0
2017-10-30 12:55:00,9.61,9.61,9.61,9.61,4500.0,9.1697,9.1697,9.1697,9.1697,4500.0
2017-10-30 13:00:00,9.61,9.61,9.61,9.61,0.0,9.1697,9.1697,9.1697,9.1697,0.0
2017-10-30 13:05:00,9.61,9.61,9.61,9.61,1500.0,9.1697,9.1697,9.1697,9.1697,1500.0
2017-10-30 13:10:00,9.6,9.6,9.6,9.6,3495.0,9.1602,9.1602,9.1602,9.1602,3495.0
2017-10-30 13:15:00,9.6,9.6,9.6,9.6,1500.0,9.1602,9.1602,9.1602,9.1602,1500.0
2017-10-30 13:20:00,9.6,9.6,9.6,9.6,0.0,9.1602,9.1602,9.1602,9.1602,0.0
2017-10-30 13:25:00,9.58,9.58,9.58,9.58,4500.0,9.1411,9.1411,9.1411,9.1411,4500.0
2017-10-30 13:30:00,9.58,9.58,9.58,9.58,0.0,9.1411,9.1411,9.1411,9.1411,0.0
2017-10-30 13:35:00,9.58,9.58,9.58,9.58,0.0,9.1411,9.1411,9.1411,9.1411,0.0
2017-10-30 13:40:00,9.56,9.57,9.56,9.57,3000.0,9.122,9.1315,9.122,9.1315,3000.0
2017-10-30 13:45:00,9.59,9.59,9.58,9.58,3000.0,9.1506,9.1506,9.1411,9.1411,3000.0
2017-10-30 13:50:00,9.58,9.58,9.56,9.57,29250.0,9.1411,9.1411,9.122,9.1315,29250.0
2017-10-30 13:55:00,9.57,9.57,9.57,9.57,0.0,9.1315,9.1315,9.1315,9.1315,0.0
2017-10-30 14:00:00,9.57,9.57,9.57,9.57,1500.0,9.1315,9.1315,9.1315,9.1315,1500.0
2017-10-30 14:05:00,9.58,9.58,9.58,9.58,1500.0,9.1411,9.1411,9.1411,9.1411,1500.0
2017-10-30 14:10:00,9.6,9.6,9.6,9.6,3000.0,9.1602,9.1602,9.1602,9.1602,3000.0
2017-10-30 14:15:00,9.6,9.6,9.6,9.6,0.0,9.1602,9.1602,9.1602,9.1602,0.0
2017-10-30 14:20:00,9.6,9.6,9.6,9.6,0.0,9.1602,9.1602,9.1602,9.1602,0.0
2017-10-30 14:25:00,9.62,9.63,9.62,9.63,3000.0,9.1792,9.1888,9.1792,9.1888,3000.0
2017-10-30 14:30:00,9.63,9.63,9.63,9.63,0.0,9.1888,9.1888,9.1888,9.1888,0.0
2017-10-30 14:35:00,9.63,9.63,9.63,9.63,0.0,9.1888,9.1888,9.1888,9.1888,0.0
2017-10-30 14:40:00,9.61,9.62,9.61,9.62,3000.0,9.1697,9.1792,9.1697,9.1792,3000.0
2017-10-30 14:45:00,9.67,9.67,9.66,9.66,11655.0,9.2269,9.2269,9.2174,9.2174,11655.0
2017-10-30 14:50:00,9.66,9.66,9.66,9.66,1500.0,9.2174,9.2174,9.2174,9.2174,1500.0
2017-10-30 14:55:00,9.65,9.65,9.65,9.65,3000.0,9.2079,9.2079,9.2079,9.2079,3000.0
2017-10-30 15:00:00,9.65,9.65,9.62,9.62,4500.0,9.2079,9.2079,9.1792,9.1792,4500.0
2017-10-30 15:05:00,9.61,9.61,9.61,9.61,19500.0,9.1697,9.1697,9.1697,9.1697,19500.0
2017-10-30 15:10:00,9.61,9.61,9.6,9.6,4650.0,9.1697,9.1697,9.1602,9.1602,4650.0
2017-10-30 15:15:00,9.6,9.6,9.6,9.6,0.0,9.1602,9.1602,9.1602,9.1602,0.0
2017-10-30 15:20:00,9.57,9.58,9.57,9.58,15000.0,9.1315,9.1411,9.1315,9.1411,15000.0
2017-10-30 15:25:00,9.57,9.6,9.57,9.6,3000.0,9.1315,9.1602,9.1315,9.1602,3000.0
2017-10-30 15:30:00,9.6,9.6,9.6,9.6,3000.0,9.1602,9.1602,9.1602,9.1602,3000.0
2017-10-30 15:35:00,9.6,9.6,9.6,9.6,0.0,9.1602,9.1602,9.1602,9.1602,0.0
2017-10-30 15:40:00,9.6,9.61,9.6,9.61,16440.0,9.1602,9.1697,9.1602,9.1697,16440.0
2017-10-30 15:45:00,9.63,9.63,9.63,9.63,9000.0,9.1888,9.1888,9.1888,9.1888,9000.0
2017-10-30 15:50:00,9.64,9.66,9.64,9.66,33000.0,9.1983,9.2174,9.1983,9.2174,33000.0
2017-10-30 15:55:00,9.66,9.66,9.64,9.64,74175.0,9.2174,9.2174,9.1983,9.1983,74175.0
2017-10-31 09:30:00,9.73,9.8,9.67,9.71,161865.0,9.2842,9.351,9.2269,9.2651,161865.0
2017-10-31 09:35:00,9.7,9.72,9.67,9.7,26325.0,9.2556,9.2747,9.2269,9.2556,26325.0
2017-10-31 09:40:00,9.76,9.8,9.76,9.76,15675.0,9.3128,9.351,9.3128,9.3128,15675.0
2017-10-31 09:45:00,9.74,9.76,9.74,9.76,9000.0,9.2937,9.3128,9.2937,9.3128,9000.0
2017-10-31 09:50:00,9.74,9.76,9.7,9.7,15900.0,9.2937,9.3128,9.2556,9.2556,15900.0
2017-10-31 09:55:00,9.68,9.69,9.66,9.69,11475.0,9.2365,9.246,9.2174,9.246,11475.0
2017-10-31 10:00:00,9.72,9.72,9.72,9.72,3330.0,9.2747,9.2747,9.2747,9.2747,3330.0
2017-10-31 10:05:00,9.68,9.73,9.68,9.73,18000.0,9.2365,9.2842,9.2365,9.2842,18000.0
2017-10-31 10:10:00,9.76,9.78,9.76,9.78,7500.0,9.3128,9.3319,9.3128,9.3319,7500.0
2017-10-31 10:15:00,9.77,9.78,9.75,9.76,21885.0,9.3224,9.3319,9.3033,9.3128,21885.0
2017-10-31 10:20:00,9.77,9.8,9.77,9.8,4500.0,9.3224,9.351,9.3224,9.351,4500.0
2017-10-31 10:25:00,9.8,9.84,9.8,9.84,36795.0,9.351,9.3892,9.351,9.3892,36795.0
2017-10-31 10:30:00,9.85,9.87,9.85,9.87,7500.0,9.3987,9.4178,9.3987,9.4178,7500.0
2017-10-31 10:35:00,9.86,9.86,9.85,9.86,6630.0,9.4082,9.4082,9.3987,9.4082,6630.0
2017-10-31 10:40:00,9.87,9.89,9.87,9.89,13500.0,9.4178,9.4369,9.4178,9.4369,13500.0
2017-10-31 10:45:00,9.9,9.9,9.9,9.9,4500.0,9.4464,9.4464,9.4464,9.4464,4500.0
2017-10-31 10:50:00,9.92,9.96,9.92,9.96,10500.0,9.4655,9.5037,9.4655,9.5037,10500.0
2017-10-31 10:55:00,9.94,9.95,9.93,9.93,6330.0,9.4846,9.4941,9.475,9.475,6330.0
2017-10-31 11:00:00,9.92,9.93,9.92,9.93,4500.0,9.4655,9.475,9.4655,9.475,4500.0
2017-10-31 11:05:00,9.93,9.93,9.92,9.92,6000.0,9.475,9.475,9.4655,9.4655,6000.0
2017-10-31 11:10:00,9.92,9.93,9.9,9.9,10125.0,9.4655,9.475,9.4464,9.4464,10125.0
2017-10-31 11:15:00,9.92,9.92,9.9,9.92,7335.0,9.4655,9.4655,9.4464,9.4655,7335.0
2017-10-31 11:20:00,9.93,9.93,9.93,9.93,1500.0,9.475,9.475,9.475,9.475,1500.0
2017-10-31 11:25:00,9.91,9.91,9.91,9.91,1500.0,9.456,9.456,9.456,9.456,1500.0
2017-10-31 11:30:00,9.91,9.92,9.91,9.92,3000.0,9.456,9.4655,9.456,9.4655,3000.0
2017-10-31 11:35:00,9.93,9.94,9.93,9.94,3000.0,9.475,9.4846,9.475,9.4846,3000.0
2017-10-31 11:40:00,9.94,9.94,9.94,9.94,3000.0,9.4846,9.4846,9.4846,9.4846,3000.0
2017-10-31 11:45:00,9.93,9.93,9.93,9.93,1500.0,9.475,9.475,9.475,9.475,1500.0
2017-10-31 11:50:00,9.94,9.94,9.93,9.94,5250.0,9.4846,9.4846,9.475,9.4846,5250.0
2017-10-31 11:55:00,9.94,9.95,9.94,9.95,9705.0,9.4846,9.4941,9.4846,9.4941,9705.0
2017-10-31 12:00:00,9.92,9.92,9.92,9.92,1500.0,9.4655,9.4655,9.4655,9.4655,1500.0
2017-10-31 12:05:00,9.9,9.9,9.89,9.89,27045.0,9.4464,9.4464,9.4369,9.4369,27045.0
2017-10-31 12:10:00,9.89,9.89,9.87,9.87,9000.0,9.4369,9.4369,9.4178,9.4178,9000.0
2017-10-31 12:15:00,9.87,9.87,9.87,9.87,0.0,9.4178,9.4178,9.4178,9.4178,0.0
2017-10-31 12:20:00,9.87,9.87,9.86,9.86,9555.0,9.4178,9.4178,9.4082,9.4082,9555.0
2017-10-31 12:25:00,9.87,9.88,9.87,9.88,3000.0,9.4178,9.4273,9.4178,9.4273,3000.0
2017-10-31 12:30:00,9.87,9.87,9.87,9.87,3000.0,9.4178,9.4178,9.4178,9.4178,3000.0
2017-10-31 12:35:00,9.88,9.9,9.88,9.9,3000.0,9.4273,9.4464,9.4273,9.4464,3000.0
2017-10-31 12:40:00,9.9,9.9,9.9,9.9,12750.0,9.4464,9.4464,9.4464,9.4464,12750.0
2017-10-31 12:45:00,9.9,9.9,9.9,9.9,1500.0,9.4464,9.4464,9.4464,9.4464,1500.0
2017-10-31 12:50:00,9.91,9.92,9.91,9.92,6000.0,9.456,9.4655,9.456,9.4655,6000.0
2017-10-31 12:55:00,9.9,9.9,9.9,9.9,1500.0,9.4464,9.4464,9.4464,9.4464,1500.0
2017-10-31 13:00:00,9.91,9.91,9.91,9.91,4500.0,9.456,9.456,9.456,9.456,4500.0
2017-10-31 13:05:00,9.91,9.91,9.91,9.91,0.0,9.456,9.456,9.456,9.456,0.0
2017-10-31 13:10:00,9.91,9.91,9.91,9.91,3000.0,9.456,9.456,9.456,9.456,3000.0
2017-10-31 13:15:00,9.91,9.91,9.91,9.91,3000.0,9.456,9.456,9.456,9.456,3000.0
2017-10-31 13:20:00,9.91,9.91,9.91,9.91,0.0,9.456,9.456,9.456,9.456,0.0
2017-10-31 13:25:00,9.91,9.91,9.91,9.91,1500.0,9.456,9.456,9.456,9.456,1500.0
2017-10-31 13:30:00,9.9,9.9,9.9,9.9,3000.0,9.4464,9.4464,9.4464,9.4464,3000.0
2017-10-31 13:35:00,9.9,9.9,9.9,9.9,4500.0,9.4464,9.4464,9.4464,9.4464,4500.0
2017-10-31 13:40:00,9.85,9.85,9.85,9.85,1500.0,9.3987,9.3987,9.3987,9.3987,1500.0
2017-10-31 13:45:00,9.85,9.85,9.85,9.85,1500.0,9.3987,9.3987,9.3987,9.3987,1500.0
2017-10-31 13:50:00,9.87,9.87,9.87,9.87,1500.0,9.4178,9.4178,9.4178,9.4178,1500.0
2017-10-31 13:55:00,9.87,9.87,9.87,9.87,0.0,9.4178,9.4178,9.4178,9.4178,0.0
2017-10-31 14:00:00,9.88,9.89,9.88,9.88,12000.0,9.4273,9.4369,9.4273,9.4273,12000.0
2017-10-31 14:05:00,9.87,9.87,9.87,9.87,1500.0,9.4178,9.4178,9.4178,9.4178,1500.0
2017-10-31 14:10:00,9.87,9.87,9.87,9.87,5295.0,9.4178,9.4178,9.4178,9.4178,5295.0
2017-10-31 14:15:00,9.88,9.88,9.88,9.88,3000.0,9.4273,9.4273,9.4273,9.4273,3000.0
2017-10-31 14:20:00,9.88,9.88,9.88,9.88,0.0,9.4273,9.4273,9.4273,9.4273,0.0
2017-10-31 14:25:00,9.87,9.88,9.87,9.88,9750.0,9.4178,9.4273,9.4178,9.4273,9750.0
2017-10-31 14:30:00,9.88,9.88,9.88,9.88,3750.0,9.4273,9.4273,9.4273,9.4273,3750.0
2017-10-31 14:35:00,9.87,9.87,9.87,9.87,1500.0,9.4178,9.4178,9.4178,9.4178,1500.0
2017-10-31 14:40:00,9.85,9.85,9.85,9.85,1500.0,9.3987,9.3987,9.3987,9.3987,1500.0
2017-10-31 14:45:00,9.83,9.85,9.83,9.85,17130.0,9.3796,9.3987,9.3796,9.3987,17130.0
2017-10-31 14:50:00,9.84,9.85,9.84,9.85,4500.0,9.3892,9.3987,9.3892,9.3987,4500.0
2017-10-31 14:55:00,9.86,9.88,9.86,9.88,4500.0,9.4082,9.4273,9.4082,9.4273,4500.0
2017-10-31 15:00:00,9.89,9.89,9.89,9.89,6255.0,9.4369,9.4369,9.4369,9.4369,6255.0
2017-10-31 15:05:00,9.88,9.88,9.88,9.88,6000.0,9.4273,9.4273,9.4273,9.4273,6000.0
2017-10-31 15:10:00,9.88,9.88,9.88,9.88,0.0,9.4273,9.4273,9.4273,9.4273,0.0
2017-10-31 15:15:00,9.88,9.88,9.88,9.88,0.0,9.4273,9.4273,9.4273,9.4273,0.0
2017-10-31 15:20:00,9.88,9.89,9.88,9.89,3000.0,9.4273,9.4369,9.4273,9.4369,3000.0
2017-10-31 15:25:00,9.87,9.87,9.87,9.87,1500.0,9.4178,9.4178,9.4178,9.4178,1500.0
2017-10-31 15:30:00,9.86,9.86,9.86,9.86,4500.0,9.4082,9.4082,9.4082,9.4082,4500.0
2017-10-31 15:35:00,9.84,9.86,9.84,9.86,8250.0,9.3892,9.4082,9.3892,9.4082,8250.0
2017-10-31 15:40:00,9.85,9.85,9.85,9.85,4500.0,9.3987,9.3987,9.3987,9.3987,4500.0
2017-10-31 15:45:00,9.84,9.85,9.84,9.85,4500.0,9.3892,9.3987,9.3892,9.3987,4500.0
2017-10-31 15:50:00,9.84,9.84,9.84,9.84,15000.0,9.3892,9.3892,9.3892,9.3892,15000.0
2017-10-31 15:55:00,9.85,9.87,9.84,9.86,28470.0,9.3987,9.4178,9.3892,9.4082,28470.0
2017-11-01 09:30:00,10.11,10.11,10.02,10.05,230040.0,9.6468,9.6468,9.5609,9.5895,230040.0
2017-11-01 09:35:00,10.06,10.06,10.0,10.03,67065.0,9.5991,9.5991,9.5418,9.5705,67065.0
2017-11-01 09:40:00,10.03,10.05,10.0,10.05,24390.0,9.5705,9.5895,9.5418,9.5895,24390.0
2017-11-01 09:45:00,10.06,10.06,10.05,10.05,4200.0,9.5991,9.5991,9.5895,9.5895,4200.0
2017-11-01 09:50:00,10.04,10.05,9.96,9.96,16950.0,9.58,9.5895,9.5037,9.5037,16950.0
2017-11-01 09:55:00,9.93,10.02,9.93,10.01,30045.0,9.475,9.5609,9.475,9.5514,30045.0
2017-11-01 10:00:00,10.0,10.01,9.99,9.99,12000.0,9.5418,9.5514,9.5323,9.5323,12000.0
2017-11-01 10:05:00,9.99,9.99,9.94,9.97,15000.0,9.5323,9.5323,9.4846,9.5132,15000.0
2017-11-01 10:10:00,9.97,9.98,9.9,9.91,222855.0,9.5132,9.5227,9.4464,9.456,222855.0
2017-11-01 10:15:00,9.9,9.92,9.88,9.91,16215.0,9.4464,9.4655,9.4273,9.456,16215.0
2017-11-01 10:20:00,9.89,9.89,9.87,9.87,37770.0,9.4369,9.4369,9.4178,9.4178,37770.0
2017-11-01 10:25:00,9.87,9.91,9.87,9.91,10500.0,9.4178,9.456,9.4178,9.456,10500.0
2017-11-01 10:30:00,9.92,9.93,9.91,9.91,6000.0,9.4655,9.475,9.456,9.456,6000.0
2017-11-01 10:35:00,9.91,9.93,9.91,9.93,9000.0,9.456,9.475,9.456,9.475,9000.0
2017-11-01 10:40:00,9.89,9.89,9.88,9.88,6000.0,9.4369,9.4369,9.4273,9.4273,6000.0
2017-11-01 10:45:00,9.86,9.86,9.86,9.86,1500.0,9.4082,9.4082,9.4082,9.4082,1500.0
2017-11-01 10:50:00,9.86,9.91,9.86,9.91,4500.0,9.4082,9.456,9.4082,9.456,4500.0
2017-11-01 10:55:00,9.9,9.9,9.89,9.9,22500.0,9.4464,9.4464,9.4369,9.4464,22500.0
2017-11-01 11:00:00,9.89,9.9,9.89,9.9,6645.0,9.4369,9.4464,9.4369,9.4464,6645.0
2017-11-01 11:05:00,9.99,9.99,9.99,9.99,3000.0,9.5323,9.5323,9.5323,9.5323,3000.0
2017-11-01 11:10:00,10.0,10.0,9.99,9.99,10500.0,9.5418,9.5418,9.5323,9.5323,10500.0
2017-11-01 11:15:00,9.97,9.97,9.97,9.97,6000.0,9.5132,9.5132,9.5132,9.5132,6000.0
2017-11-01 11:20:00,9.95,9.96,9.95,9.96,4500.0,9.4941,9.5037,9.4941,9.5037,4500.0
2017-11-01 11:25:00,9.97,9.98,9.95,9.95,6000.0,9.5132,9.5227,9.4941,9.4941,6000.0
2017-11-01 11:30:00,9.95,9.95,9.95,9.95,1500.0,9.4941,9.4941,9.4941,9.4941,1500.0
2017-11-01 11:35:00,9.9,9.9,9.9,9.9,7485.0,9.4464,9.4464,9.4464,9.4464,7485.0
2017-11-01 11:40:00,9.92,9.92,9.92,9.92,1500.0,9.4655,9.4655,9.4655,9.4655,1500.0
2017-11-01 11:45:00,9.88,9.92,9.88,9.92,6000.0,9.4273,9.4655,9.4273,9.4655,6000.0
2017-11-01 11:50:00,9.91,9.91,9.9,9.9,12000.0,9.456,9.456,9.4464,9.4464,12000.0
2017-11-01 11:55:00,9.87,9.87,9.86,9.86,24000.0,9.4178,9.4178,9.4082,9.4082,24000.0
2017-11-01 12:00:00,9.87,9.88,9.87,9.88,7500.0,9.4178,9.4273,9.4178,9.4273,7500.0
2017-11-01 12:05:00,9.88,9.88,9.86,9.86,8145.0,9.4273,9.4273,9.4082,9.4082,8145.0
2017-11-01 12:10:00,9.86,9.86,9.86,9.86,16500.0,9.4082,9.4082,9.4082,9.4082,16500.0
2017-11-01 12:15:00,9.86,9.86,9.86,9.86,0.0,9.4082,9.4082,9.4082,9.4082,0.0
2017-11-01 12:20:00,9.86,9.86,9.86,9.86,1500.0,9.4082,9.4082,9.4082,9.4082,1500.0
2017-11-01 12:25:00,9.85,9.85,9.85,9.85,3000.0,9.3987,9.3987,9.3987,9.3987,3000.0
2017-11-01 12:30:00,9.83,9.83,9.8,9.8,3000.0,9.3796,9.3796,9.351,9.351,3000.0
2017-11-01 12:35:00,9.81,9.82,9.81,9.82,3000.0,9.3605,9.3701,9.3605,9.3701,3000.0
2017-11-01 12:40:00,9.81,9.81,9.8,9.8,4500.0,9.3605,9.3605,9.351,9.351,4500.0
2017-11-01 12:45:00,9.8,9.8,9.8,9.8,0.0,9.351,9.351,9.351,9.351,0.0
2017-11-01 12:50:00,9.81,9.81,9.79,9.79,10200.0,9.3605,9.3605,9.3415,9.3415,10200.0
2017-11-01 12:55:00,9.77,9.77,9.72,9.72,9255.0,9.3224,9.3224,9.2747,9.2747,9255.0
2017-11-01 13:00:00,9.69,9.7,9.67,9.7,31500.0,9.246,9.2556,9.2269,9.2556,31500.0
2017-11-01 13:05:00,9.67,9.67,9.58,9.58,38865.0,9.2269,9.2269,9.1411,9.1411,38865.0
2017-11-01 13:10:00,9.57,9.58,9.53,9.53,20535.0,9.1315,9.1411,9.0934,9.0934,20535.0
2017-11-01 13:15:00,9.53,9.55,9.52,9.53,6000.0,9.0934,9.1124,9.0838,9.0934,6000.0
2017-11-01 13:20:00,9.54,9.61,9.54,9.61,11250.0,9.1029,9.1697,9.1029,9.1697,11250.0
2017-11-01 13:25:00,9.64,9.65,9.64,9.65,15600.0,9.1983,9.2079,9.1983,9.2079,15600.0
2017-11-01 13:30:00,9.65,9.67,9.65,9.67,7245.0,9.2079,9.2269,9.2079,9.2269,7245.0
2017-11-01 13:35:00,9.66,9.67,9.66,9.67,9000.0,9.2174,9.2269,9.2174,9.2269,9000.0
2017-11-01 13:40:00,9.67,9.67,9.64,9.64,5280.0,9.2269,9.2269,9.1983,9.1983,5280.0
2017-11-01 13:45:00,9.64,9.64,9.64,9.64,1500.0,9.1983,9.1983,9.1983,9.1983,1500.0
2017-11-01 13:50:00,9.53,9.53,9.53,9.53,1500.0,9.0934,9.0934,9.0934,9.0934,1500.0
2017-11-01 13:55:00,9.54,9.58,9.53,9.58,6705.0,9.1029,9.1411,9.0934,9.1411,6705.0
2017-11-01 14:00:00,9.62,9.63,9.61,9.63,18990.0,9.1792,9.1888,9.1697,9.1888,18990.0
2017-11-01 14:05:00,9.61,9.62,9.61,9.62,3840.0,9.1697,9.1792,9.1697,9.1792,3840.0
2017-11-01 14:10:00,9.64,9.68,9.64,9.68,16500.0,9.1983,9.2365,9.1983,9.2365,16500.0
2017-11-01 14:15:00,9.67,9.67,9.63,9.65,13800.0,9.2269,9.2269,9.1888,9.2079,13800.0
2017-11-01 14:20:00,9.65,9.68,9.65,9.68,3000.0,9.2079,9.2365,9.2079,9.2365,3000.0
2017-11-01 14:25:00,9.68,9.68,9.68,9.68,0.0,9.2365,9.2365,9.2365,9.2365,0.0
2017-11-01 14:30:00,9.67,9.69,9.67,9.68,6000.0,9.2269,9.246,9.2269,9.2365,6000.0
2017-11-01 14:35:00,9.69,9.72,9.69,9.72,7500.0,9.246,9.2747,9.246,9.2747,7500.0
2017-11-01 14:40:00,9.72,9.72,9.72,9.72,1500.0,9.2747,9.2747,9.2747,9.2747,1500.0
2017-11-01 14:45:00,9.72,9.72,9.72,9.72,4500.0,9.2747,9.2747,9.2747,9.2747,4500.0
2017-11-01 14:50:00,9.71,9.71,9.71,9.71,3000.0,9.2651,9.2651,9.2651,9.2651,3000.0
2017-11-01 14:55:00,9.72,9.72,9.72,9.72,9000.0,9.2747,9.2747,9.2747,9.2747,9000.0
2017-11-01 15:00:00,9.71,9.76,9.71,9.76,3000.0,9.2651,9.3128,9.2651,9.3128,3000.0
2017-11-01 15:05:00,9.75,9.76,9.74,9.75,8325.0,9.3033,9.3128,9.2937,9.3033,8325.0
2017-11-01 15:10:00,9.76,9.76,9.76,9.76,1500.0,9.3128,9.3128,9.3128,9.3128,1500.0
2017-11-01 15:15:00,9.75,9.76,9.74,9.74,12135.0,9.3033,9.3128,9.2937,9.2937,12135.0
2017-11-01 15:20:00,9.74,9.74,9.72,9.73,22500.0,9.2937,9.2937,9.2747,9.2842,22500.0
2017-11-01 15:25:00,9.74,9.74,9.74,9.74,3000.0,9.2937,9.2937,9.2937,9.2937,3000.0
2017-11-01 15:30:00,9.74,9.74,9.74,9.74,0.0,9.2937,9.2937,9.2937,9.2937,0.0
2017-11-01 15:35:00,9.75,9.76,9.75,9.76,7800.0,9.3033,9.3128,9.3033,9.3128,7800.0
2017-11-01 15:40:00,9.77,9.79,9.76,9.79,7500.0,9.3224,9.3415,9.3128,9.3415,7500.0
2017-11-01 15:45:00,9.72,9.72,9.72,9.72,15675.0,9.2747,9.2747,9.2747,9.2747,15675.0
2017-11-01 15:50:00,9.74,9.75,9.73,9.73,16500.0,9.2937,9.3033,9.2842,9.2842,16500.0
2017-11-01 15:55:00,9.74,9.77,9.74,9.76,42915.0,9.2937,9.3224,9.2937,9.3128,42915.0
2017-11-02 09:30:00,9.78,9.8,9.69,9.69,41535.0,9.3319,9.351,9.246,9.246,41535.0
2017-11-02 09:35:00,9.7,9.75,9.7,9.74,30000.0,9.2556,9.3033,9.2556,9.2937,30000.0
2017-11-02 09:40:00,9.79,9.85,9.78,9.84,27000.0,9.3415,9.3987,9.3319,9.3892,27000.0
2017-11-02 09:45:00,9.85,9.95,9.85,9.94,21750.0,9.3987,9.4941,9.3987,9.4846,21750.0
2017-11-02 09:50:00,9.93,9.93,9.9,9.93,18195.0,9.475,9.475,9.4464,9.475,18195.0
2017-11-02 09:55:00,9.92,9.96,9.92,9.96,16500.0,9.4655,9.5037,9.4655,9.5037,16500.0
2017-11-02 10:00:00,9.98,9.98,9.89,9.89,53880.0,9.5227,9.5227,9.4369,9.4369,53880.0
2017-11-02 10:05:00,9.9,9.9,9.77,9.77,29700.0,9.4464,9.4464,9.3224,9.3224,29700.0
2017-11-02 10:10:00,9.78,9.84,9.78,9.81,21900.0,9.3319,9.3892,9.3319,9.3605,21900.0
2017-11-02 10:15:00,9.87,9.91,9.85,9.85,11775.0,9.4178,9.456,9.3987,9.3987,11775.0
2017-11-02 10:20:00,9.85,9.85,9.78,9.78,10500.0,9.3987,9.3987,9.3319,9.3319,10500.0
2017-11-02 10:25:00,9.79,9.83,9.79,9.83,13500.0,9.3415,9.3796,9.3415,9.3796,13500.0
2017-11-02 10:30:00,9.81,9.84,9.81,9.84,13050.0,9.3605,9.3892,9.3605,9.3892,13050.0
2017-11-02 10:35:00,9.78,9.78,9.78,9.78,4980.0,9.3319,9.3319,9.3319,9.3319,4980.0
2017-11-02 10:40:00,9.79,9.86,9.79,9.82,52800.0,9.3415,9.4082,9.3415,9.3701,52800.0
2017-11-02 10:45:00,9.8,9.81,9.8,9.8,11850.0,9.351,9.3605,9.351,9.351,11850.0
2017-11-02 10:50:00,9.79,9.79,9.75,9.75,10845.0,9.3415,9.3415,9.3033,9.3033,10845.0
2017-11-02 10:55:00,9.75,9.76,9.72,9.72,37035.0,9.3033,9.3128,9.2747,9.2747,37035.0
2017-11-02 11:00:00,9.74,9.74,9.74,9.74,4905.0,9.2937,9.2937,9.2937,9.2937,4905.0
2017-11-02 11:05:00,9.79,9.8,9.79,9.8,9000.0,9.3415,9.351,9.3415,9.351,9000.0
2017-11-02 11:10:00,9.83,9.84,9.83,9.83,4500.0,9.3796,9.3892,9.3796,9.3796,4500.0
2017-11-02 11:15:00,9.77,9.77,9.77,9.77,3000.0,9.3224,9.3224,9.3224,9.3224,3000.0
2017-11-02 11:20:00,9.76,9.76,9.76,9.76,9000.0,9.3128,9.3128,9.3128,9.3128,9000.0
2017-11-02 11:25:00,9.74,9.74,9.72,9.72,3000.0,9.2937,9.2937,9.2747,9.2747,3000.0
2017-11-02 11:30:00,9.7,9.71,9.67,9.68,43080.0,9.2556,9.2651,9.2269,9.2365,43080.0
2017-11-02 11:35:00,9.63,9.63,9.58,9.61,10275.0,9.1888,9.1888,9.1411,9.1697,10275.0
2017-11-02 11:40:00,9.63,9.68,9.63,9.68,4500.0,9.1888,9.2365,9.1888,9.2365,4500.0
2017-11-02 11:45:00,9.68,9.68,9.67,9.67,4500.0,9.2365,9.2365,9.2269,9.2269,4500.0
2017-11-02 11:50:00,9.67,9.69,9.67,9.69,33000.0,9.2269,9.246,9.2269,9.246,33000.0
2017-11-02 11:55:00,9.74,9.74,9.74,9.74,1500.0,9.2937,9.2937,9.2937,9.2937,1500.0
2017-11-02 12:00:00,9.77,9.77,9.75,9.75,34500.0,9.3224,9.3224,9.3033,9.3033,34500.0
2017-11-02 12:05:00,9.78,9.8,9.78,9.8,25500.0,9.3319,9.351,9.3319,9.351,25500.0
2017-11-02 12:10:00,9.8,9.8,9.79,9.79,4500.0,9.351,9.351,9.3415,9.3415,4500.0
2017-11-02 12:15:00,9.77,9.78,9.77,9.77,16500.0,9.3224,9.3319,9.3224,9.3224,16500.0
2017-11-02 12:20:00,9.76,9.76,9.76,9.76,1500.0,9.3128,9.3128,9.3128,9.3128,1500.0
2017-11-02 12:25:00,9.79,9.83,9.79,9.83,27450.0,9.3415,9.3796,9.3415,9.3796,27450.0
2017-11-02 12:30:00,9.81,9.81,9.81,9.81,1500.0,9.3605,9.3605,9.3605,9.3605,1500.0
2017-11-02 12:35:00,9.76,9.76,9.73,9.73,9000.0,9.3128,9.3128,9.2842,9.2842,9000.0
2017-11-02 12:40:00,9.73,9.73,9.67,9.67,60450.0,9.2842,9.2842,9.2269,9.2269,60450.0
2017-11-02 12:45:00,9.64,9.67,9.64,9.67,3000.0,9.1983,9.2269,9.1983,9.2269,3000.0
2017-11-02 12:50:00,9.74,9.77,9.74,9.76,21210.0,9.2937,9.3224,9.2937,9.3128,21210.0
2017-11-02 12:55:00,9.78,9.78,9.77,9.77,6000.0,9.3319,9.3319,9.3224,9.3224,6000.0
2017-11-02 13:00:00,9.73,9.73,9.72,9.72,9870.0,9.2842,9.2842,9.2747,9.2747,9870.0
2017-11-02 13:05:00,9.72,9.72,9.72,9.72,0.0,9.2747,9.2747,9.2747,9.2747,0.0
2017-11-02 13:10:00,9.72,9.72,9.72,9.72,1500.0,9.2747,9.2747,9.2747,9.2747,1500.0
2017-11-02 13:15:00,9.76,9.76,9.76,9.76,6000.0,9.3128,9.3128,9.3128,9.3128,6000.0
2017-11-02 13:20:00,9.76,9.76,9.76,9.76,0.0,9.3128,9.3128,9.3128,9.3128,0.0
2017-11-02 13:25:00,9.73,9.73,9.73,9.73,9000.0,9.2842,9.2842,9.2842,9.2842,9000.0
2017-11-02 13:30:00,9.73,9.73,9.73,9.73,0.0,9.2842,9.2842,9.2842,9.2842,0.0
2017-11-02 13:35:00,9.74,9.74,9.74,9.74,1500.0,9.2937,9.2937,9.2937,9.2937,1500.0
2017-11-02 13:40:00,9.75,9.76,9.75,9.76,3000.0,9.3033,9.3128,9.3033,9.3128,3000.0
2017-11-02 13:45:00,9.78,9.78,9.76,9.77,24000.0,9.3319,9.3319,9.3128,9.3224,24000.0
2017-11-02 13:50:00,9.75,9.75,9.75,9.75,1500.0,9.3033,9.3033,9.3033,9.3033,1500.0
2017-11-02 13:55:00,9.75,9.75,9.75,9.75,1500.0,9.3033,9.3033,9.3033,9.3033,1500.0
2017-11-02 14:00:00,9.75,9.78,9.75,9.78,14625.0,9.3033,9.3319,9.3033,9.3319,14625.0
2017-11-02 14:05:00,9.8,9.82,9.8,9.81,27000.0,9.351,9.3701,9.351,9.3605,27000.0
2017-11-02 14:10:00,9.82,9.83,9.82,9.83,10725.0,9.3701,9.3796,9.3701,9.3796,10725.0
2017-11-02 14:15:00,9.84,9.84,9.84,9.84,31350.0,9.3892,9.3892,9.3892,9.3892,31350.0
2017-11-02 14:20:00,9.81,9.82,9.81,9.82,3510.0,9.3605,9.3701,9.3605,9.3701,3510.0
2017-11-02 14:25:00,9.87,9.89,9.87,9.89,9015.0,9.4178,9.4369,9.4178,9.4369,9015.0
2017-11-02 14:30:00,9.88,9.88,9.85,9.85,7500.0,9.4273,9.4273,9.3987,9.3987,7500.0
2017-11-02 14:35:00,9.85,9.85,9.85,9.85,0.0,9.3987,9.3987,9.3987,9.3987,0.0
2017-11-02 14:40:00,9.85,9.85,9.82,9.82,4500.0,9.3987,9.3987,9.3701,9.3701,4500.0
2017-11-02 14:45:00,9.82,9.82,9.82,9.82,0.0,9.3701,9.3701,9.3701,9.3701,0.0
2017-11-02 14:50:00,9.8,9.8,9.79,9.79,12000.0,9.351,9.351,9.3415,9.3415,12000.0
2017-11-02 14:55:00,9.78,9.78,9.78,9.78,1500.0,9.3319,9.3319,9.3319,9.3319,1500.0
2017-11-02 15:00:00,9.79,9.8,9.79,9.8,3000.0,9.3415,9.351,9.3415,9.351,3000.0
2017-11-02 15:05:00,9.82,9.82,9.8,9.8,18000.0,9.3701,9.3701,9.351,9.351,18000.0
2017-11-02 15:10:00,9.85,9.85,9.85,9.85,3000.0,9.3987,9.3987,9.3987,9.3987,3000.0
2017-11-02 15:15:00,9.87,9.87,9.87,9.87,10710.0,9.4178,9.4178,9.4178,9.4178,10710.0
2017-11-02 15:20:00,9.85,9.86,9.85,9.86,6000.0,9.3987,9.4082,9.3987,9.4082,6000.0
2017-11-02 15:25:00,9.86,9.86,9.86,9.86,0.0,9.4082,9.4082,9.4082,9.4082,0.0
2017-11-02 15:30:00,9.86,9.86,9.86,9.86,0.0,9.4082,9.4082,9.4082,9.4082,0.0
2017-11-02 15:35:00,9.89,9.92,9.89,9.91,34980.0,9.4369,9.4655,9.4369,9.456,34980.0
2017-11-02 15:40:00,9.9,9.9,9.88,9.9,20235.0,9.4464,9.4464,9.4273,9.4464,20235.0
2017-11-02 15:45:00,9.89,9.89,9.89,9.89,48300.0,9.4369,9.4369,9.4369,9.4369,48300.0
2017-11-02 15:50:00,9.91,9.93,9.91,9.92,81045.0,9.456,9.475,9.456,9.4655,81045.0
2017-11-02 15:55:00,9.91,9.91,9.9,9.9,36000.0,9.456,9.456,9.4464,9.4464,36000.0
2017-11-03 09:30:00,10.01,10.03,9.93,9.99,122235.0,9.5514,9.5705,9.475,9.5323,122235.0
2017-11-03 09:35:00,9.96,9.97,9.94,9.94,12000.0,9.5037,9.5132,9.4846,9.4846,12000.0
2017-11-03 09:40:00,9.92,9.93,9.9,9.9,51435.0,9.4655,9.475,9.4464,9.4464,51435.0
2017-11-03 09:45:00,9.87,9.9,9.84,9.87,45750.0,9.4178,9.4464,9.3892,9.4178,45750.0
2017-11-03 09:50:00,9.87,9.87,9.84,9.85,39000.0,9.4178,9.4178,9.3892,9.3987,39000.0
2017-11-03 09:55:00,9.82,9.84,9.82,9.84,16500.0,9.3701,9.3892,9.3701,9.3892,16500.0
2017-11-03 10:00:00,9.81,9.84,9.81,9.84,26265.0,9.3605,9.3892,9.3605,9.3892,26265.0
2017-11-03 10:05:00,9.82,9.86,9.81,9.85,32250.0,9.3701,9.4082,9.3605,9.3987,32250.0
2017-11-03 10:10:00,9.86,9.86,9.81,9.82,9315.0,9.4082,9.4082,9.3605,9.3701,9315.0
2017-11-03 10:15:00,9.83,9.84,9.83,9.84,7500.0,9.3796,9.3892,9.3796,9.3892,7500.0
2017-11-03 10:20:00,9.86,9.88,9.86,9.88,18240.0,9.4082,9.4273,9.4082,9.4273,18240.0
2017-11-03 10:25:00,9.86,9.86,9.86,9.86,1500.0,9.4082,9.4082,9.4082,9.4082,1500.0
2017-11-03 10:30:00,9.88,9.9,9.88,9.9,18000.0,9.4273,9.4464,9.4273,9.4464,18000.0
2017-11-03 10:35:00,9.9,9.9,9.9,9.9,0.0,9.4464,9.4464,9.4464,9.4464,0.0
2017-11-03 10:40:00,9.89,9.9,9.89,9.9,7500.0,9.4369,9.4464,9.4369,9.4464,7500.0
2017-11-03 10:45:00,9.89,9.89,9.88,9.88,8610.0,9.4369,9.4369,9.4273,9.4273,8610.0
2017-11-03 10:50:00,9.9,9.9,9.9,9.9,3000.0,9.4464,9.4464,9.4464,9.4464,3000.0
2017-11-03 10:55:00,9.9,9.94,9.9,9.94,16830.0,9.4464,9.4846,9.4464,9.4846,16830.0
2017-11-03 11:00:00,9.93,9.95,9.93,9.95,29055.0,9.475,9.4941,9.475,9.4941,29055.0
2017-11-03 11:05:00,9.95,9.96,9.93,9.96,25170.0,9.4941,9.5037,9.475,9.5037,25170.0
2017-11-03 11:10:00,9.96,9.96,9.95,9.96,6000.0,9.5037,9.5037,9.4941,9.5037,6000.0
2017-11-03 11:15:00,9.95,9.95,9.95,9.95,1500.0,9.4941,9.4941,9.4941,9.4941,1500.0
2017-11-03 11:20:00,9.97,9.97,9.96,9.97,9300.0,9.5132,9.5132,9.5037,9.5132,9300.0
2017-11-03 11:25:00,9.98,9.98,9.96,9.96,7800.0,9.5227,9.5227,9.5037,9.5037,7800.0
2017-11-03 11:30:00,9.95,9.95,9.95,9.95,3000.0,9.4941,9.4941,9.4941,9.4941,3000.0
2017-11-03 11:35:00,9.93,9.93,9.93,9.93,3000.0,9.475,9.475,9.475,9.475,3000.0
2017-11-03 11:40:00,9.93,9.93,9.93,9.93,1500.0,9.475,9.475,9.475,9.475,1500.0
2017-11-03 11:45:00,9.93,9.93,9.93,9.93,0.0,9.475,9.475,9.475,9.475,0.0
2017-11-03 11:50:00,9.93,9.93,9.93,9.93,0.0,9.475,9.475,9.475,9.475,0.0
2017-11-03 11:55:00,9.95,9.95,9.95,9.95,1500.0,9.4941,9.4941,9.4941,9.4941,1500.0
2017-11-03 12:00:00,9.98,10.0,9.98,10.0,63690.0,9.5227,9.5418,9.5227,9.5418,63690.0
2017-11-03 12:05:00,9.99,9.99,9.99,9.99,1500.0,9.5323,9.5323,9.5323,9.5323,1500.0
2017-11-03 12:10:00,9.97,9.97,9.97,9.97,1500.0,9.5132,9.5132,9.5132,9.5132,1500.0
2017-11-03 12:15:00,9.97,9.97,9.97,9.97,1500.0,9.5132,9.5132,9.5132,9.5132,1500.0
2017-11-03 12:20:00,9.97,9.97,9.97,9.97,15000.0,9.5132,9.5132,9.5132,9.5132,15000.0
2017-11-03 12:25:00,9.93,9.93,9.93,9.93,10500.0,9.475,9.475,9.475,9.475,10500.0
2017-11-03 12:30:00,9.95,9.95,9.94,9.94,6690.0,9.4941,9.4941,9.4846,9.4846,6690.0
2017-11-03 12:35:00,9.93,9.93,9.93,9.93,35040.0,9.475,9.475,9.475,9.475,35040.0
2017-11-03 12:40:00,9.92,9.92,9.92,9.92,1500.0,9.4655,9.4655,9.4655,9.4655,1500.0
2017-11-03 12:45:00,9.92,9.92,9.92,9.92,0.0,9.4655,9.4655,9.4655,9.4655,0.0
2017-11-03 12:50:00,9.92,9.93,9.91,9.91,4500.0,9.4655,9.475,9.456,9.456,4500.0
2017-11-03 12:55:00,9.91,9.91,9.91,9.91,0.0,9.456,9.456,9.456,9.456,0.0
2017-11-03 13:00:00,9.95,9.96,9.95,9.96,3000.0,9.4941,9.5037,9.4941,9.5037,3000.0
2017-11-03 13:05:00,9.96,9.96,9.96,9.96,0.0,9.5037,9.5037,9.5037,9.5037,0.0
2017-11-03 13:10:00,9.97,9.97,9.97,9.97,45000.0,9.5132,9.5132,9.5132,9.5132,45000.0
2017-11-03 13:15:00,9.97,9.97,9.97,9.97,6000.0,9.5132,9.5132,9.5132,9.5132,6000.0
2017-11-03 13:20:00,9.97,9.97,9.97,9.97,1500.0,9.5132,9.5132,9.5132,9.5132,1500.0
2017-11-03 13:25:00,9.99,9.99,9.99,9.99,1500.0,9.5323,9.5323,9.5323,9.5323,1500.0
2017-11-03 13:30:00,9.98,9.98,9.98,9.98,1500.0,9.5227,9.5227,9.5227,9.5227,1500.0
2017-11-03 13:35:00,10.0,10.21,9.99,10.2,324660.0,9.5418,9.7422,9.5323,9.7327,324660.0
2017-11-03 13:40:00,10.19,10.19,10.1,10.11,93000.0,9.7231,9.7231,9.6372,9.6468,93000.0
2017-11-03 13:45:00,10.0,10.01,9.96,9.97,32250.0,9.5418,9.5514,9.5037,9.5132,32250.0
2017-11-03 13:50:00,9.97,10.02,9.97,10.02,7500.0,9.5132,9.5609,9.5132,9.5609,7500.0
2017-11-03 13:55:00,10.07,10.24,10.07,10.21,42255.0,9.6086,9.7708,9.6086,9.7422,42255.0
2017-11-03 14:00:00,10.21,10.4,10.19,10.33,102150.0,9.7422,9.9235,9.7231,9.8567,102150.0
2017-11-03 14:05:00,10.32,10.41,10.31,10.38,123000.0,9.8472,9.933,9.8376,9.9044,123000.0
2017-11-03 14:10:00,10.39,10.39,10.28,10.31,55500.0,9.914,9.914,9.809,9.8376,55500.0
2017-11-03 14:15:00,10.31,10.32,10.24,10.24,38250.0,9.8376,9.8472,9.7708,9.7708,38250.0
2017-11-03 14:20:00,10.29,10.35,10.28,10.34,94500.0,9.8185,9.8758,9.809,9.8663,94500.0
2017-11-03 14:25:00,10.32,10.39,10.3,10.34,24480.0,9.8472,9.914,9.8281,9.8663,24480.0
2017-11-03 14:30:00,10.34,10.39,10.34,10.37,26490.0,9.8663,9.914,9.8663,9.8949,26490.0
2017-11-03 14:35:00,10.34,10.34,10.27,10.29,19500.0,9.8663,9.8663,9.7995,9.8185,19500.0
2017-11-03 14:40:00,10.28,10.28,10.25,10.25,22485.0,9.809,9.809,9.7804,9.7804,22485.0
2017-11-03 14:45:00,10.27,10.27,10.21,10.23,22500.0,9.7995,9.7995,9.7422,9.7613,22500.0
2017-11-03 14:50:00,10.27,10.27,10.24,10.26,7500.0,9.7995,9.7995,9.7708,9.7899,7500.0
2017-11-03 14:55:00,10.27,10.27,10.27,10.27,1500.0,9.7995,9.7995,9.7995,9.7995,1500.0
2017-11-03 15:00:00,10.27,10.34,10.27,10.34,12000.0,9.7995,9.8663,9.7995,9.8663,12000.0
2017-11-03 15:05:00,10.33,10.34,10.33,10.34,7200.0,9.8567,9.8663,9.8567,9.8663,7200.0
2017-11-03 15:10:00,10.34,10.34,10.31,10.32,10800.0,9.8663,9.8663,9.8376,9.8472,10800.0
2017-11-03 15:15:00,10.32,10.33,10.3,10.3,21870.0,9.8472,9.8567,9.8281,9.8281,21870.0
2017-11-03 15:20:00,10.29,10.33,10.29,10.3,20490.0,9.8185,9.8567,9.8185,9.8281,20490.0
2017-11-03 15:25:00,10.3,10.35,10.3,10.34,30000.0,9.8281,9.8758,9.8281,9.8663,30000.0
2017-11-03 15:30:00,10.34,10.37,10.33,10.35,37470.0,9.8663,9.8949,9.8567,9.8758,37470.0
2017-11-03 15:35:00,10.35,10.36,10.34,10.36,18000.0,9.8758,9.8853,9.8663,9.8853,18000.0
2017-11-03 15:40:00,10.37,10.38,10.35,10.38,21180.0,9.8949,9.9044,9.8758,9.9044,21180.0
2017-11-03 15:45:00,10.38,10.41,10.38,10.41,21435.0,9.9044,9.933,9.9044,9.933,21435.0
2017-11-03 15:50:00,10.41,10.41,10.39,10.39,52995.0,9.933,9.933,9.914,9.914,52995.0
2017-11-03 15:55:00,10.41,10.43,10.4,10.43,31920.0,9.933,9.9521,9.9235,9.9521,31920.0
2017-11-06 09:30:00,10.7,10.87,10.7,10.87,266895.0,10.2098,10.372,10.2098,10.372,266895.0
2017-11-06 09:35:00,10.87,10.88,10.77,10.79,109215.0,10.372,10.3815,10.2765,10.2956,109215.0
2017-11-06 09:40:00,10.79,10.82,10.78,10.81,84825.0,10.2956,10.3243,10.2861,10.3147,84825.0
2017-11-06 09:45:00,10.78,10.79,10.77,10.77,50850.0,10.2861,10.2956,10.2765,10.2765,50850.0
2017-11-06 09:50:00,10.79,10.8,10.79,10.79,29385.0,10.2956,10.3052,10.2956,10.2956,29385.0
2017-11-06 09:55:00,10.79,10.87,10.79,10.84,61335.0,10.2956,10.372,10.2956,10.3433,61335.0
2017-11-06 10:00:00,10.84,10.87,10.82,10.82,16050.0,10.3433,10.372,10.3243,10.3243,16050.0
2017-11-06 10:05:00,10.83,10.83,10.79,10.8,46440.0,10.3338,10.3338,10.2956,10.3052,46440.0
2017-11-06 10:10:00,10.8,10.8,10.74,10.75,79620.0,10.3052,10.3052,10.2479,10.2575,79620.0
2017-11-06 10:15:00,10.75,10.79,10.75,10.77,18750.0,10.2575,10.2956,10.2575,10.2765,18750.0
2017-11-06 10:20:00,10.76,10.77,10.76,10.77,25500.0,10.267,10.2765,10.267,10.2765,25500.0
2017-11-06 10:25:00,10.82,10.82,10.81,10.81,28500.0,10.3243,10.3243,10.3147,10.3147,28500.0
2017-11-06 10:30:00,10.79,10.79,10.76,10.76,45630.0,10.2956,10.2956,10.267,10.267,45630.0
2017-11-06 10:35:00,10.75,10.75,10.73,10.73,20985.0,10.2575,10.2575,10.2384,10.2384,20985.0
2017-11-06 10:40:00,10.75,10.75,10.72,10.72,6000.0,10.2575,10.2575,10.2288,10.2288,6000.0
2017-11-06 10:45:00,10.68,10.72,10.67,10.72,131700.0,10.1907,10.2288,10.1811,10.2288,131700.0
2017-11-06 10:50:00,10.71,10.72,10.71,10.72,14760.0,10.2193,10.2288,10.2193,10.2288,14760.0
2017-11-06 10:55:00,10.72,10.72,10.64,10.64,77700.0,10.2288,10.2288,10.1525,10.1525,77700.0
2017-11-06 11:00:00,10.67,10.67,10.64,10.64,16500.0,10.1811,10.1811,10.1525,10.1525,16500.0
2017-11-06 11:05:00,10.63,10.63,10.6,10.6,24000.0,10.143,10.143,10.1143,10.1143,24000.0
2017-11-06 11:10:00,10.6,10.61,10.54,10.54,21015.0,10.1143,10.1239,10.0571,10.0571,21015.0
2017-11-06 11:15:00,10.55,10.57,10.55,10.57,25335.0,10.0666,10.0857,10.0666,10.0857,25335.0
2017-11-06 11:20:00,10.58,10.6,10.58,10.6,4500.0,10.0953,10.1143,10.0953,10.1143,4500.0
2017-11-06 11:25:00,10.58,10.59,10.57,10.57,21105.0,10.0953,10.1048,10.0857,10.0857,21105.0
2017-11-06 11:30:00,10.59,10.59,10.56,10.58,15000.0,10.1048,10.1048,10.0762,10.0953,15000.0
2017-11-06 11:35:00,10.61,10.62,10.61,10.62,9165.0,10.1239,10.1334,10.1239,10.1334,9165.0
2017-11-06 11:40:00,10.59,10.59,10.59,10.59,1500.0,10.1048,10.1048,10.1048,10.1048,1500.0
2017-11-06 11:45:00,10.56,10.56,10.55,10.55,5250.0,10.0762,10.0762,10.0666,10.0666,5250.0
2017-11-06 11:50:00,10.56,10.56,10.54,10.54,12000.0,10.0762,10.0762,10.0571,10.0571,12000.0
2017-11-06 11:55:00,10.54,10.54,10.5,10.53,57180.0,10.0571,10.0571,10.0189,10.0475,57180.0
2017-11-06 12:00:00,10.54,10.54,10.54,10.54,12675.0,10.0571,10.0571,10.0571,10.0571,12675.0
2017-11-06 12:05:00,10.53,10.55,10.53,10.55,9735.0,10.0475,10.0666,10.0475,10.0666,9735.0
2017-11-06 12:10:00,10.57,10.6,10.57,10.6,5850.0,10.0857,10.1143,10.0857,10.1143,5850.0
2017-11-06 12:15:00,10.6,10.61,10.6,10.61,9900.0,10.1143,10.1239,10.1143,10.1239,9900.0
2017-11-06 12:20:00,10.61,10.62,10.61,10.62,3465.0,10.1239,10.1334,10.1239,10.1334,3465.0
2017-11-06 12:25:00,10.63,10.64,10.63,10.64,15000.0,10.143,10.1525,10.143,10.1525,15000.0
2017-11-06 12:30:00,10.63,10.63,10.63,10.63,4440.0,10.143,10.143,10.143,10.143,4440.0
2017-11-06 12:35:00,10.62,10.64,10.62,10.64,18960.0,10.1334,10.1525,10.1334,10.1525,18960.0
2017-11-06 12:40:00,10.64,10.65,10.64,10.65,24825.0,10.1525,10.162,10.1525,10.162,24825.0
2017-11-06 12:45:00,10.64,10.66,10.64,10.66,42705.0,10.1525,10.1716,10.1525,10.1716,42705.0
2017-11-06 12:50:00,10.66,10.69,10.66,10.69,34725.0,10.1716,10.2002,10.1716,10.2002,34725.0
2017-11-06 12:55:00,10.7,10.72,10.68,10.71,15705.0,10.2098,10.2288,10.1907,10.2193,15705.0
2017-11-06 13:00:00,10.71,10.71,10.69,10.7,9750.0,10.2193,10.2193,10.2002,10.2098,9750.0
2017-11-06 13:05:00,10.72,10.72,10.72,10.72,1500.0,10.2288,10.2288,10.2288,10.2288,1500.0
2017-11-06 13:10:00,10.73,10.75,10.73,10.75,5250.0,10.2384,10.2575,10.2384,10.2575,5250.0
2017-11-06 13:15:00,10.73,10.74,10.73,10.74,12690.0,10.2384,10.2479,10.2384,10.2479,12690.0
2017-11-06 13:20:00,10.73,10.73,10.73,10.73,3750.0,10.2384,10.2384,10.2384,10.2384,3750.0
2017-11-06 13:25:00,10.74,10.75,10.73,10.73,17685.0,10.2479,10.2575,10.2384,10.2384,17685.0
2017-11-06 13:30:00,10.71,10.71,10.69,10.71,9000.0,10.2193,10.2193,10.2002,10.2193,9000.0
2017-11-06 13:35:00,10.71,10.71,10.7,10.7,10470.0,10.2193,10.2193,10.2098,10.2098,10470.0
2017-11-06 13:40:00,10.7,10.73,10.7,10.73,21540.0,10.2098,10.2384,10.2098,10.2384,21540.0
2017-11-06 13:45:00,10.72,10.75,10.72,10.75,9000.0,10.2288,10.2575,10.2288,10.2575,9000.0
2017-11-06 13:50:00,10.75,10.75,10.74,10.75,17250.0,10.2575,10.2575,10.2479,10.2575,17250.0
2017-11-06 13:55:00,10.77,10.78,10.77,10.77,13500.0,10.2765,10.2861,10.2765,10.2765,13500.0
2017-11-06 14:00:00,10.78,10.79,10.78,10.79,12000.0,10.2861,10.2956,10.2861,10.2956,12000.0
2017-11-06 14:05:00,10.8,10.8,10.79,10.79,52425.0,10.3052,10.3052,10.2956,10.2956,52425.0
2017-11-06 14:10:00,10.78,10.78,10.78,10.78,1500.0,10.2861,10.2861,10.2861,10.2861,1500.0
2017-11-06 14:15:00,10.78,10.78,10.78,10.78,1500.0,10.2861,10.2861,10.2861,10.2861,1500.0
2017-11-06 14:20:00,10.8,10.81,10.8,10.8,9000.0,10.3052,10.3147,10.3052,10.3052,9000.0
2017-11-06 14:25:00,10.78,10.78,10.78,10.78,4500.0,10.2861,10.2861,10.2861,10.2861,4500.0
2017-11-06 14:30:00,10.78,10.78,10.78,10.78,3345.0,10.2861,10.2861,10.2861,10.2861,3345.0
2017-11-06 14:35:00,10.78,10.78,10.78,10.78,1500.0,10.2861,10.2861,10.2861,10.2861,1500.0
2017-11-06 14:40:00,10.8,10.81,10.8,10.81,13200.0,10.3052,10.3147,10.3052,10.3147,13200.0
2017-11-06 14:45:00,10.81,10.82,10.79,10.79,4500.0,10.3147,10.3243,10.2956,10.2956,4500.0
2017-11-06 14:50:00,10.8,10.81,10.79,10.8,7500.0,10.3052,10.3147,10.2956,10.3052,7500.0
2017-11-06 14:55:00,10.8,10.8,10.79,10.79,18000.0,10.3052,10.3052,10.2956,10.2956,18000.0
2017-11-06 15:00:00,10.8,10.81,10.8,10.81,57000.0,10.3052,10.3147,10.3052,10.3147,57000.0
2017-11-06 15:05:00,10.8,10.82,10.8,10.81,14280.0,10.3052,10.3243,10.3052,10.3147,14280.0
2017-11-06 15:10:00,10.81,10.82,10.81,10.82,3000.0,10.3147,10.3243,10.3147,10.3243,3000.0
2017-11-06 15:15:00,10.82,10.82,10.82,10.82,0.0,10.3243,10.3243,10.3243,10.3243,0.0
2017-11-06 15:20:00,10.8,10.8,10.79,10.79,7500.0,10.3052,10.3052,10.2956,10.2956,7500.0
2017-11-06 15:25:00,10.79,10.8,10.79,10.8,6000.0,10.2956,10.3052,10.2956,10.3052,6000.0
2017-11-06 15:30:00,10.8,10.81,10.79,10.8,10500.0,10.3052,10.3147,10.2956,10.3052,10500.0
2017-11-06 15:35:00,10.8,10.81,10.8,10.81,21060.0,10.3052,10.3147,10.3052,10.3147,21060.0
2017-11-06 15:40:00,10.8,10.8,10.79,10.8,21000.0,10.3052,10.3052,10.2956,10.3052,21000.0
2017-11-06 15:45:00,10.8,10.81,10.8,10.81,12000.0,10.3052,10.3147,10.3052,10.3147,12000.0
2017-11-06 15:50:00,10.8,10.86,10.8,10.86,16500.0,10.3052,10.3624,10.3052,10.3624,16500.0
2017-11-06 15:55:00,10.87,10.88,10.86,10.87,63690.0,10.372,10.3815,10.3624,10.372,63690.0
2017-11-07 09:30:00,10.83,10.9,10.8,10.8,203730.0,10.3338,10.4006,10.3052,10.3052,203730.0
2017-11-07 09:35:00,10.81,10.82,10.78,10.81,46230.0,10.3147,10.3243,10.2861,10.3147,46230.0
2017-11-07 09:40:00,10.83,10.89,10.83,10.89,6750.0,10.3338,10.3911,10.3338,10.3911,6750.0
2017-11-07 09:45:00,10.9,10.91,10.88,10.89,36000.0,10.4006,10.4101,10.3815,10.3911,36000.0
2017-11-07 09:50:00,10.89,10.89,10.84,10.84,31500.0,10.3911,10.3911,10.3433,10.3433,31500.0
2017-11-07 09:55:00,10.85,10.87,10.85,10.85,39255.0,10.3529,10.372,10.3529,10.3529,39255.0
2017-11-07 10:00:00,10.86,10.86,10.8,10.8,57435.0,10.3624,10.3624,10.3052,10.3052,57435.0
2017-11-07 10:05:00,10.78,10.81,10.77,10.79,40500.0,10.2861,10.3147,10.2765,10.2956,40500.0
2017-11-07 10:10:00,10.78,10.8,10.78,10.8,42285.0,10.2861,10.3052,10.2861,10.3052,42285.0
2017-11-07 10:15:00,10.8,10.84,10.8,10.82,22680.0,10.3052,10.3433,10.3052,10.3243,22680.0
2017-11-07 10:20:00,10.84,10.84,10.75,10.75,29115.0,10.3433,10.3433,10.2575,10.2575,29115.0
2017-11-07 10:25:00,10.77,10.77,10.74,10.74,22500.0,10.2765,10.2765,10.2479,10.2479,22500.0
2017-11-07 10:30:00,10.78,10.78,10.73,10.73,17250.0,10.2861,10.2861,10.2384,10.2384,17250.0
2017-11-07 10:35:00,10.73,10.77,10.73,10.77,25200.0,10.2384,10.2765,10.2384,10.2765,25200.0
2017-11-07 10:40:00,10.77,10.8,10.77,10.78,18000.0,10.2765,10.3052,10.2765,10.2861,18000.0
2017-11-07 10:45:00,10.77,10.77,10.72,10.75,13515.0,10.2765,10.2765,10.2288,10.2575,13515.0
2017-11-07 10:50:00,10.75,10.75,10.73,10.74,8250.0,10.2575,10.2575,10.2384,10.2479,8250.0
2017-11-07 10:55:00,10.75,10.79,10.75,10.79,10485.0,10.2575,10.2956,10.2575,10.2956,10485.0
2017-11-07 11:00:00,10.81,10.85,10.81,10.82,42105.0,10.3147,10.3529,10.3147,10.3243,42105.0
2017-11-07 11:05:00,10.84,10.85,10.82,10.85,41280.0,10.3433,10.3529,10.3243,10.3529,41280.0
2017-11-07 11:10:00,10.86,10.87,10.85,10.85,13500.0,10.3624,10.372,10.3529,10.3529,13500.0
2017-11-07 11:15:00,10.84,10.84,10.84,10.84,1500.0,10.3433,10.3433,10.3433,10.3433,1500.0
2017-11-07 11:20:00,10.79,10.79,10.79,10.79,4500.0,10.2956,10.2956,10.2956,10.2956,4500.0
2017-11-07 11:25:00,10.77,10.77,10.77,10.77,8265.0,10.2765,10.2765,10.2765,10.2765,8265.0
2017-11-07 11:30:00,10.79,10.8,10.79,10.79,6000.0,10.2956,10.3052,10.2956,10.2956,6000.0
2017-11-07 11:35:00,10.76,10.76,10.75,10.75,25500.0,10.267,10.267,10.2575,10.2575,25500.0
2017-11-07 11:40:00,10.75,10.75,10.75,10.75,1500.0,10.2575,10.2575,10.2575,10.2575,1500.0
2017-11-07 11:45:00,10.75,10.75,10.75,10.75,0.0,10.2575,10.2575,10.2575,10.2575,0.0
2017-11-07 11:50:00,10.75,10.75,10.73,10.73,14355.0,10.2575,10.2575,10.2384,10.2384,14355.0
2017-11-07 11:55:00,10.72,10.72,10.63,10.65,79575.0,10.2288,10.2288,10.143,10.162,79575.0
2017-11-07 12:00:00,10.63,10.69,10.63,10.69,21750.0,10.143,10.2002,10.143,10.2002,21750.0
2017-11-07 12:05:00,10.68,10.68,10.67,10.68,16125.0,10.1907,10.1907,10.1811,10.1907,16125.0
2017-11-07 12:10:00,10.67,10.68,10.63,10.67,36120.0,10.1811,10.1907,10.143,10.1811,36120.0
2017-11-07 12:15:00,10.64,10.64,10.63,10.64,41685.0,10.1525,10.1525,10.143,10.1525,41685.0
2017-11-07 12:20:00,10.65,10.65,10.63,10.63,18255.0,10.162,10.162,10.143,10.143,18255.0
2017-11-07 12:25:00,10.63,10.67,10.63,10.67,9000.0,10.143,10.1811,10.143,10.1811,9000.0
2017-11-07 12:30:00,10.67,10.67,10.67,10.67,3000.0,10.1811,10.1811,10.1811,10.1811,3000.0
2017-11-07 12:35:00,10.69,10.72,10.69,10.72,24750.0,10.2002,10.2288,10.2002,10.2288,24750.0
2017-11-07 12:40:00,10.7,10.7,10.7,10.7,4500.0,10.2098,10.2098,10.2098,10.2098,4500.0
2017-11-07 12:45:00,10.7,10.7,10.67,10.67,12000.0,10.2098,10.2098,10.1811,10.1811,12000.0
2017-11-07 12:50:00,10.7,10.7,10.68,10.68,19050.0,10.2098,10.2098,10.1907,10.1907,19050.0
2017-11-07 12:55:00,10.67,10.68,10.67,10.67,20325.0,10.1811,10.1907,10.1811,10.1811,20325.0
2017-11-07 13:00:00,10.67,10.67,10.67,10.67,1500.0,10.1811,10.1811,10.1811,10.1811,1500.0
2017-11-07 13:05:00,10.67,10.68,10.67,10.68,10500.0,10.1811,10.1907,10.1811,10.1907,10500.0
2017-11-07 13:10:00,10.68,10.68,10.68,10.68,0.0,10.1907,10.1907,10.1907,10.1907,0.0
2017-11-07 13:15:00,10.69,10.69,10.69,10.69,1500.0,10.2002,10.2002,10.2002,10.2002,1500.0
2017-11-07 13:20:00,10.67,10.67,10.66,10.66,17610.0,10.1811,10.1811,10.1716,10.1716,17610.0
2017-11-07 13:25:00,10.67,10.7,10.67,10.7,13500.0,10.1811,10.2098,10.1811,10.2098,13500.0
2017-11-07 13:30:00,10.71,10.74,10.71,10.73,6000.0,10.2193,10.2479,10.2193,10.2384,6000.0
2017-11-07 13:35:00,10.7,10.7,10.69,10.69,3750.0,10.2098,10.2098,10.2002,10.2002,3750.0
2017-11-07 13:40:00,10.71,10.71,10.71,10.71,1815.0,10.2193,10.2193,10.2193,10.2193,1815.0
2017-11-07 13:45:00,10.72,10.72,10.72,10.72,1500.0,10.2288,10.2288,10.2288,10.2288,1500.0
2017-11-07 13:50:00,10.76,10.76,10.75,10.75,10200.0,10.267,10.267,10.2575,10.2575,10200.0
2017-11-07 13:55:00,10.74,10.74,10.74,10.74,1500.0,10.2479,10.2479,10.2479,10.2479,1500.0
2017-11-07 14:00:00,10.73,10.73,10.72,10.72,13950.0,10.2384,10.2384,10.2288,10.2288,13950.0
2017-11-07 14:05:00,10.7,10.71,10.7,10.71,19500.0,10.2098,10.2193,10.2098,10.2193,19500.0
2017-11-07 14:10:00,10.72,10.72,10.72,10.72,1500.0,10.2288,10.2288,10.2288,10.2288,1500.0
2017-11-07 14:15:00,10.72,10.72,10.72,10.72,0.0,10.2288,10.2288,10.2288,10.2288,0.0
2017-11-07 14:20:00,10.72,10.72,10.72,10.72,3420.0,10.2288,10.2288,10.2288,10.2288,3420.0
2017-11-07 14:25:00,10.74,10.74,10.74,10.74,1500.0,10.2479,10.2479,10.2479,10.2479,1500.0
2017-11-07 14:30:00,10.74,10.74,10.74,10.74,15000.0,10.2479,10.2479,10.2479,10.2479,15000.0
2017-11-07 14:35:00,10.75,10.76,10.75,10.76,30000.0,10.2575,10.267,10.2575,10.267,30000.0
2017-11-07 14:40:00,10.77,10.77,10.74,10.75,25545.0,10.2765,10.2765,10.2479,10.2575,25545.0
2017-11-07 14:45:00,10.75,10.75,10.75,10.75,4500.0,10.2575,10.2575,10.2575,10.2575,4500.0
2017-11-07 14:50:00,10.76,10.76,10.76,10.76,3000.0,10.267,10.267,10.267,10.267,3000.0
2017-11-07 14:55:00,10.76,10.78,10.76,10.78,15000.0,10.267,10.2861,10.267,10.2861,15000.0
2017-11-07 15:00:00,10.77,10.77,10.77,10.77,1500.0,10.2765,10.2765,10.2765,10.2765,1500.0
2017-11-07 15:05:00,10.74,10.74,10.73,10.74,12000.0,10.2479,10.2479,10.2384,10.2479,12000.0
2017-11-07 15:10:00,10.76,10.76,10.75,10.75,3000.0,10.267,10.267,10.2575,10.2575,3000.0
2017-11-07 15:15:00,10.77,10.77,10.77,10.77,2250.0,10.2765,10.2765,10.2765,10.2765,2250.0
2017-11-07 15:20:00,10.78,10.8,10.78,10.8,51195.0,10.2861,10.3052,10.2861,10.3052,51195.0
2017-11-07 15:25:00,10.77,10.77,10.77,10.77,1500.0,10.2765,10.2765,10.2765,10.2765,1500.0
2017-11-07 15:30:00,10.78,10.78,10.78,10.78,7620.0,10.2861,10.2861,10.2861,10.2861,7620.0
2017-11-07 15:35:00,10.78,10.79,10.78,10.79,49350.0,10.2861,10.2956,10.2861,10.2956,49350.0
2017-11-07 15:40:00,10.79,10.8,10.79,10.8,17280.0,10.2956,10.3052,10.2956,10.3052,17280.0
2017-11-07 15:45:00,10.8,10.8,10.79,10.79,14100.0,10.3052,10.3052,10.2956,10.2956,14100.0
2017-11-07 15:50:00,10.8,10.82,10.8,10.82,14715.0,10.3052,10.3243,10.3052,10.3243,14715.0
2017-11-07 15:55:00,10.83,10.84,10.83,10.84,90030.0,10.3338,10.3433,10.3338,10.3433,90030.0
2017-11-08 09:30:00,10.74,10.82,10.73,10.73,90360.0,10.2479,10.3243,10.2384,10.2384,90360.0
2017-11-08 09:35:00,10.71,10.76,10.71,10.76,10440.0,10.2193,10.267,10.2193,10.267,10440.0
2017-11-08 09:40:00,10.76,10.8,10.74,10.8,62130.0,10.267,10.3052,10.2479,10.3052,62130.0
2017-11-08 09:45:00,10.77,10.77,10.73,10.73,15000.0,10.2765,10.2765,10.2384,10.2384,15000.0
2017-11-08 09:50:00,10.72,10.72,10.68,10.72,70125.0,10.2288,10.2288,10.1907,10.2288,70125.0
2017-11-08 09:55:00,10.73,10.77,10.71,10.71,27630.0,10.2384,10.2765,10.2193,10.2193,27630.0
2017-11-08 10:00:00,10.72,10.72,10.71,10.71,6735.0,10.2288,10.2288,10.2193,10.2193,6735.0
2017-11-08 10:05:00,10.78,10.78,10.77,10.78,9000.0,10.2861,10.2861,10.2765,10.2861,9000.0
2017-11-08 10:10:00,10.76,10.76,10.73,10.76,19500.0,10.267,10.267,10.2384,10.267,19500.0
2017-11-08 10:15:00,10.75,10.76,10.73,10.76,11400.0,10.2575,10.267,10.2384,10.267,11400.0
2017-11-08 10:20:00,10.72,10.74,10.72,10.74,4500.0,10.2288,10.2479,10.2288,10.2479,4500.0
2017-11-08 10:25:00,10.77,10.78,10.77,10.78,12000.0,10.2765,10.2861,10.2765,10.2861,12000.0
2017-11-08 10:30:00,10.78,10.81,10.78,10.81,27000.0,10.2861,10.3147,10.2861,10.3147,27000.0
2017-11-08 10:35:00,10.8,10.81,10.8,10.81,10500.0,10.3052,10.3147,10.3052,10.3147,10500.0
2017-11-08 10:40:00,10.82,10.82,10.82,10.82,15000.0,10.3243,10.3243,10.3243,10.3243,15000.0
2017-11-08 10:45:00,10.78,10.79,10.78,10.79,6555.0,10.2861,10.2956,10.2861,10.2956,6555.0
2017-11-08 10:50:00,10.79,10.86,10.79,10.86,22080.0,10.2956,10.3624,10.2956,10.3624,22080.0
2017-11-08 10:55:00,10.86,10.86,10.86,10.86,0.0,10.3624,10.3624,10.3624,10.3624,0.0
2017-11-08 11:00:00,10.83,10.9,10.83,10.88,69000.0,10.3338,10.4006,10.3338,10.3815,69000.0
2017-11-08 11:05:00,10.9,10.9,10.88,10.88,7650.0,10.4006,10.4006,10.3815,10.3815,7650.0
2017-11-08 11:10:00,10.84,10.86,10.84,10.86,7500.0,10.3433,10.3624,10.3433,10.3624,7500.0
2017-11-08 11:15:00,10.86,10.86,10.83,10.83,15750.0,10.3624,10.3624,10.3338,10.3338,15750.0
2017-11-08 11:20:00,10.82,10.83,10.8,10.8,13500.0,10.3243,10.3338,10.3052,10.3052,13500.0
2017-11-08 11:25:00,10.8,10.8,10.79,10.79,30420.0,10.3052,10.3052,10.2956,10.2956,30420.0
2017-11-08 11:30:00,10.81,10.81,10.8,10.8,6000.0,10.3147,10.3147,10.3052,10.3052,6000.0
2017-11-08 11:35:00,10.79,10.79,10.79,10.79,4500.0,10.2956,10.2956,10.2956,10.2956,4500.0
2017-11-08 11:40:00,10.79,10.79,10.79,10.79,10635.0,10.2956,10.2956,10.2956,10.2956,10635.0
2017-11-08 11:45:00,10.77,10.77,10.77,10.77,1500.0,10.2765,10.2765,10.2765,10.2765,1500.0
2017-11-08 11:50:00,10.78,10.78,10.78,10.78,1500.0,10.2861,10.2861,10.2861,10.2861,1500.0
2017-11-08 11:55:00,10.78,10.78,10.78,10.78,0.0,10.2861,10.2861,10.2861,10.2861,0.0
2017-11-08 12:00:00,10.8,10.81,10.8,10.81,13845.0,10.3052,10.3147,10.3052,10.3147,13845.0
2017-11-08 12:05:00,10.81,10.81,10.81,10.81,0.0,10.3147,10.3147,10.3147,10.3147,0.0
2017-11-08 12:10:00,10.78,10.79,10.78,10.79,18000.0,10.2861,10.2956,10.2861,10.2956,18000.0
2017-11-08 12:15:00,10.82,10.83,10.82,10.83,27000.0,10.3243,10.3338,10.3243,10.3338,27000.0
2017-11-08 12:20:00,10.83,10.83,10.83,10.83,3000.0,10.3338,10.3338,10.3338,10.3338,3000.0
2017-11-08 12:25:00,10.83,10.85,10.83,10.85,6000.0,10.3338,10.3529,10.3338,10.3529,6000.0
2017-11-08 12:30:00,10.84,10.85,10.84,10.85,6000.0,10.3433,10.3529,10.3433,10.3529,6000.0
2017-11-08 12:35:00,10.85,10.85,10.85,10.85,0.0,10.3529,10.3529,10.3529,10.3529,0.0
2017-11-08 12:40:00,10.82,10.82,10.82,10.82,1500.0,10.3243,10.3243,10.3243,10.3243,1500.0
2017-11-08 12:45:00,10.82,10.84,10.82,10.84,3000.0,10.3243,10.3433,10.3243,10.3433,3000.0
2017-11-08 12:50:00,10.84,10.84,10.84,10.84,0.0,10.3433,10.3433,10.3433,10.3433,0.0
2017-11-08 12:55:00,10.85,10.86,10.85,10.85,60375.0,10.3529,10.3624,10.3529,10.3529,60375.0
2017-11-08 13:00:00,10.87,10.89,10.87,10.89,10500.0,10.372,10.3911,10.372,10.3911,10500.0
2017-11-08 13:05:00,10.88,10.88,10.87,10.87,13725.0,10.3815,10.3815,10.372,10.372,13725.0
2017-11-08 13:10:00,10.86,10.87,10.85,10.85,48000.0,10.3624,10.372,10.3529,10.3529,48000.0
2017-11-08 13:15:00,10.83,10.84,10.83,10.84,3000.0,10.3338,10.3433,10.3338,10.3433,3000.0
2017-11-08 13:20:00,10.81,10.82,10.81,10.82,5550.0,10.3147,10.3243,10.3147,10.3243,5550.0
2017-11-08 13:25:00,10.82,10.82,10.82,10.82,0.0,10.3243,10.3243,10.3243,10.3243,0.0
2017-11-08 13:30:00,10.85,10.85,10.83,10.83,14040.0,10.3529,10.3529,10.3338,10.3338,14040.0
2017-11-08 13:35:00,10.82,10.82,10.81,10.81,7500.0,10.3243,10.3243,10.3147,10.3147,7500.0
2017-11-08 13:40:00,10.81,10.82,10.81,10.82,3000.0,10.3147,10.3243,10.3147,10.3243,3000.0
2017-11-08 13:45:00,10.82,10.84,10.82,10.84,9570.0,10.3243,10.3433,10.3243,10.3433,9570.0
2017-11-08 13:50:00,10.84,10.84,10.84,10.84,3000.0,10.3433,10.3433,10.3433,10.3433,3000.0
2017-11-08 13:55:00,10.85,10.85,10.84,10.84,3000.0,10.3529,10.3529,10.3433,10.3433,3000.0
2017-11-08 14:00:00,10.85,10.85,10.85,10.85,6000.0,10.3529,10.3529,10.3529,10.3529,6000.0
2017-11-08 14:05:00,10.85,10.85,10.85,10.85,1500.0,10.3529,10.3529,10.3529,10.3529,1500.0
2017-11-08 14:10:00,10.87,10.87,10.87,10.87,3000.0,10.372,10.372,10.372,10.372,3000.0
2017-11-08 14:15:00,10.88,10.89,10.88,10.89,10620.0,10.3815,10.3911,10.3815,10.3911,10620.0
2017-11-08 14:20:00,10.89,10.91,10.89,10.9,86220.0,10.3911,10.4101,10.3911,10.4006,86220.0
2017-11-08 14:25:00,10.91,10.91,10.91,10.91,13350.0,10.4101,10.4101,10.4101,10.4101,13350.0
2017-11-08 14:30:00,10.89,10.92,10.89,10.91,10950.0,10.3911,10.4197,10.3911,10.4101,10950.0
2017-11-08 14:35:00,10.91,10.91,10.89,10.9,7260.0,10.4101,10.4101,10.3911,10.4006,7260.0
2017-11-08 14:40:00,10.9,10.9,10.9,10.9,0.0,10.4006,10.4006,10.4006,10.4006,0.0
2017-11-08 14:45:00,10.92,10.94,10.92,10.94,9750.0,10.4197,10.4388,10.4197,10.4388,9750.0
2017-11-08 14:50:00,10.93,10.94,10.93,10.94,35235.0,10.4292,10.4388,10.4292,10.4388,35235.0
2017-11-08 14:55:00,10.94,10.94,10.94,10.94,9000.0,10.4388,10.4388,10.4388,10.4388,9000.0
2017-11-08 15:00:00,10.95,10.96,10.95,10.96,15000.0,10.4483,10.4578,10.4483,10.4578,15000.0
2017-11-08 15:05:00,10.94,10.96,10.94,10.96,6750.0,10.4388,10.4578,10.4388,10.4578,6750.0
2017-11-08 15:10:00,10.95,10.96,10.95,10.95,10500.0,10.4483,10.4578,10.4483,10.4483,10500.0
2017-11-08 15:15:00,10.97,10.97,10.97,10.97,10560.0,10.4674,10.4674,10.4674,10.4674,10560.0
2017-11-08 15:20:00,10.97,10.97,10.96,10.96,19305.0,10.4674,10.4674,10.4578,10.4578,19305.0
2017-11-08 15:25:00,10.97,10.97,10.97,10.97,3000.0,10.4674,10.4674,10.4674,10.4674,3000.0
2017-11-08 15:30:00,10.95,10.96,10.95,10.95,19500.0,10.4483,10.4578,10.4483,10.4483,19500.0
2017-11-08 15:35:00,10.96,10.96,10.96,10.96,10155.0,10.4578,10.4578,10.4578,10.4578,10155.0
2017-11-08 15:40:00,10.95,10.95,10.95,10.95,3000.0,10.4483,10.4483,10.4483,10.4483,3000.0
2017-11-08 15:45:00,10.93,10.93,10.93,10.93,3135.0,10.4292,10.4292,10.4292,10.4292,3135.0
2017-11-08 15:50:00,10.94,10.94,10.92,10.92,11625.0,10.4388,10.4388,10.4197,10.4197,11625.0
2017-11-08 15:55:00,10.92,10.95,10.92,10.95,7500.0,10.4197,10.4483,10.4197,10.4483,7500.0
2017-11-09 09:30:00,10.63,10.63,10.45,10.45,310095.0,10.143,10.143,9.9712,9.9712,310095.0
2017-11-09 09:35:00,10.45,10.5,10.43,10.43,73620.0,9.9712,10.0189,9.9521,9.9521,73620.0
2017-11-09 09:40:00,10.45,10.45,10.3,10.3,174015.0,9.9712,9.9712,9.8281,9.8281,174015.0
2017-11-09 09:45:00,10.3,10.32,10.25,10.26,147195.0,9.8281,9.8472,9.7804,9.7899,147195.0
2017-11-09 09:50:00,10.26,10.36,10.22,10.34,71235.0,9.7899,9.8853,9.7517,9.8663,71235.0
2017-11-09 09:55:00,10.32,10.38,10.29,10.38,18225.0,9.8472,9.9044,9.8185,9.9044,18225.0
2017-11-09 10:00:00,10.4,10.47,10.4,10.41,70335.0,9.9235,9.9903,9.9235,9.933,70335.0
2017-11-09 10:05:00,10.4,10.41,10.37,10.41,28890.0,9.9235,9.933,9.8949,9.933,28890.0
2017-11-09 10:10:00,10.42,10.44,10.41,10.42,36750.0,9.9426,9.9617,9.933,9.9426,36750.0
2017-11-09 10:15:00,10.41,10.41,10.38,10.4,29475.0,9.933,9.933,9.9044,9.9235,29475.0
2017-11-09 10:20:00,10.42,10.45,10.41,10.43,19080.0,9.9426,9.9712,9.933,9.9521,19080.0
2017-11-09 10:25:00,10.44,10.45,10.42,10.44,35280.0,9.9617,9.9712,9.9426,9.9617,35280.0
2017-11-09 10:30:00,10.46,10.46,10.38,10.38,38715.0,9.9808,9.9808,9.9044,9.9044,38715.0
2017-11-09 10:35:00,10.4,10.4,10.36,10.37,56760.0,9.9235,9.9235,9.8853,9.8949,56760.0
2017-11-09 10:40:00,10.34,10.36,10.33,10.33,22530.0,9.8663,9.8853,9.8567,9.8567,22530.0
2017-11-09 10:45:00,10.4,10.4,10.39,10.4,25500.0,9.9235,9.9235,9.914,9.9235,25500.0
2017-11-09 10:50:00,10.4,10.4,10.39,10.4,15000.0,9.9235,9.9235,9.914,9.9235,15000.0
2017-11-09 10:55:00,10.42,10.47,10.42,10.47,16500.0,9.9426,9.9903,9.9426,9.9903,16500.0
2017-11-09 11:00:00,10.46,10.46,10.45,10.45,31050.0,9.9808,9.9808,9.9712,9.9712,31050.0
2017-11-09 11:05:00,10.44,10.45,10.44,10.45,5760.0,9.9617,9.9712,9.9617,9.9712,5760.0
2017-11-09 11:10:00,10.43,10.43,10.4,10.4,12030.0,9.9521,9.9521,9.9235,9.9235,12030.0
2017-11-09 11:15:00,10.39,10.39,10.35,10.35,10500.0,9.914,9.914,9.8758,9.8758,10500.0
2017-11-09 11:20:00,10.36,10.36,10.28,10.28,80325.0,9.8853,9.8853,9.809,9.809,80325.0
2017-11-09 11:25:00,10.3,10.33,10.29,10.33,61755.0,9.8281,9.8567,9.8185,9.8567,61755.0
2017-11-09 11:30:00,10.32,10.33,10.29,10.31,13575.0,9.8472,9.8567,9.8185,9.8376,13575.0
2017-11-09 11:35:00,10.29,10.31,10.28,10.28,15000.0,9.8185,9.8376,9.809,9.809,15000.0
2017-11-09 11:40:00,10.33,10.34,10.31,10.33,15585.0,9.8567,9.8663,9.8376,9.8567,15585.0
2017-11-09 11:45:00,10.28,10.28,10.24,10.24,38595.0,9.809,9.809,9.7708,9.7708,38595.0
2017-11-09 11:50:00,10.27,10.27,10.19,10.19,64665.0,9.7995,9.7995,9.7231,9.7231,64665.0
2017-11-09 11:55:00,10.21,10.21,10.19,10.21,61695.0,9.7422,9.7422,9.7231,9.7422,61695.0
2017-11-09 12:00:00,10.19,10.22,10.16,10.16,13965.0,9.7231,9.7517,9.6945,9.6945,13965.0
2017-11-09 12:05:00,10.19,10.19,10.16,10.17,16815.0,9.7231,9.7231,9.6945,9.704,16815.0
2017-11-09 12:10:00,10.17,10.17,10.03,10.05,121815.0,9.704,9.704,9.5705,9.5895,121815.0
2017-11-09 12:15:00,10.04,10.07,10.04,10.06,35880.0,9.58,9.6086,9.58,9.5991,35880.0
2017-11-09 12:20:00,10.07,10.07,10.05,10.06,16500.0,9.6086,9.6086,9.5895,9.5991,16500.0
2017-11-09 12:25:00,10.04,10.07,10.02,10.03,18000.0,9.58,9.6086,9.5609,9.5705,18000.0
2017-11-09 12:30:00,10.03,10.03,9.89,9.9,138420.0,9.5705,9.5705,9.4369,9.4464,138420.0
2017-11-09 12:35:00,9.89,10.04,9.89,10.04,30000.0,9.4369,9.58,9.4369,9.58,30000.0
2017-11-09 12:40:00,10.02,10.02,9.99,10.01,10500.0,9.5609,9.5609,9.5323,9.5514,10500.0
2017-11-09 12:45:00,9.95,9.96,9.95,9.96,9000.0,9.4941,9.5037,9.4941,9.5037,9000.0
2017-11-09 12:50:00,9.99,10.04,9.99,10.04,7500.0,9.5323,9.58,9.5323,9.58,7500.0
2017-11-09 12:55:00,10.04,10.06,10.03,10.04,18000.0,9.58,9.5991,9.5705,9.58,18000.0
2017-11-09 13:00:00,10.05,10.05,9.99,10.0,28500.0,9.5895,9.5895,9.5323,9.5418,28500.0
2017-11-09 13:05:00,9.99,10.04,9.99,10.04,12000.0,9.5323,9.58,9.5323,9.58,12000.0
2017-11-09 13:10:00,10.03,10.03,10.03,10.03,10755.0,9.5705,9.5705,9.5705,9.5705,10755.0
2017-11-09 13:15:00,10.05,10.13,10.05,10.12,22500.0,9.5895,9.6659,9.5895,9.6563,22500.0
2017-11-09 13:20:00,10.14,10.16,10.13,10.14,52815.0,9.6754,9.6945,9.6659,9.6754,52815.0
2017-11-09 13:25:00,10.13,10.13,10.12,10.12,7500.0,9.6659,9.6659,9.6563,9.6563,7500.0
2017-11-09 13:30:00,10.14,10.16,10.13,10.13,18000.0,9.6754,9.6945,9.6659,9.6659,18000.0
2017-11-09 13:35:00,10.11,10.11,10.1,10.1,37500.0,9.6468,9.6468,9.6372,9.6372,37500.0
2017-11-09 13:40:00,10.11,10.12,10.11,10.12,11625.0,9.6468,9.6563,9.6468,9.6563,11625.0
2017-11-09 13:45:00,10.12,10.12,10.12,10.12,4500.0,9.6563,9.6563,9.6563,9.6563,4500.0
2017-11-09 13:50:00,10.12,10.12,10.1,10.1,11925.0,9.6563,9.6563,9.6372,9.6372,11925.0
2017-11-09 13:55:00,10.11,10.11,10.09,10.09,22425.0,9.6468,9.6468,9.6277,9.6277,22425.0
2017-11-09 14:00:00,10.11,10.12,10.1,10.11,7500.0,9.6468,9.6563,9.6372,9.6468,7500.0
2017-11-09 14:05:00,10.14,10.17,10.13,10.17,48750.0,9.6754,9.704,9.6659,9.704,48750.0
2017-11-09 14:10:00,10.17,10.18,10.16,10.18,15375.0,9.704,9.7136,9.6945,9.7136,15375.0
2017-11-09 14:15:00,10.19,10.23,10.19,10.22,23430.0,9.7231,9.7613,9.7231,9.7517,23430.0
2017-11-09 14:20:00,10.21,10.22,10.21,10.22,23100.0,9.7422,9.7517,9.7422,9.7517,23100.0
2017-11-09 14:25:00,10.2,10.2,10.2,10.2,8250.0,9.7327,9.7327,9.7327,9.7327,8250.0
2017-11-09 14:30:00,10.18,10.2,10.17,10.2,28020.0,9.7136,9.7327,9.704,9.7327,28020.0
2017-11-09 14:35:00,10.19,10.2,10.19,10.2,31890.0,9.7231,9.7327,9.7231,9.7327,31890.0
2017-11-09 14:40:00,10.19,10.19,10.18,10.18,6000.0,9.7231,9.7231,9.7136,9.7136,6000.0
2017-11-09 14:45:00,10.18,10.18,10.18,10.18,1500.0,9.7136,9.7136,9.7136,9.7136,1500.0
2017-11-09 14:50:00,10.19,10.2,10.19,10.2,12000.0,9.7231,9.7327,9.7231,9.7327,12000.0
2017-11-09 14:55:00,10.21,10.21,10.19,10.19,6675.0,9.7422,9.7422,9.7231,9.7231,6675.0
2017-11-09 15:00:00,10.17,10.21,10.16,10.17,37500.0,9.704,9.7422,9.6945,9.704,37500.0
2017-11-09 15:05:00,10.17,10.18,10.17,10.18,17250.0,9.704,9.7136,9.704,9.7136,17250.0
2017-11-09 15:10:00,10.18,10.19,10.17,10.17,9465.0,9.7136,9.7231,9.704,9.704,9465.0
2017-11-09 15:15:00,10.19,10.19,10.17,10.19,6000.0,9.7231,9.7231,9.704,9.7231,6000.0
2017-11-09 15:20:00,10.2,10.21,10.2,10.2,6000.0,9.7327,9.7422,9.7327,9.7327,6000.0
2017-11-09 15:25:00,10.2,10.2,10.19,10.19,21000.0,9.7327,9.7327,9.7231,9.7231,21000.0
2017-11-09 15:30:00,10.19,10.2,10.19,10.2,19500.0,9.7231,9.7327,9.7231,9.7327,19500.0
2017-11-09 15:35:00,10.21,10.27,10.21,10.27,15750.0,9.7422,9.7995,9.7422,9.7995,15750.0
2017-11-09 15:40:00,10.27,10.28,10.25,10.26,49605.0,9.7995,9.809,9.7804,9.7899,49605.0
2017-11-09 15:45:00,10.27,10.29,10.27,10.28,50130.0,9.7995,9.8185,9.7995,9.809,50130.0
2017-11-09 15:50:00,10.31,10.31,10.28,10.31,51000.0,9.8376,9.8376,9.809,9.8376,51000.0
2017-11-09 15:55:00,10.31,10.31,10.29,10.29,24210.0,9.8376,9.8376,9.8185,9.8185,24210.0
2017-11-10 09:30:00,10.37,10.43,10.32,10.33,354885.0,9.8949,9.9521,9.8472,9.8567,354885.0
2017-11-10 09:35:00,10.3,10.44,10.3,10.44,62655.0,9.8281,9.9617,9.8281,9.9617,62655.0
2017-11-10 09:40:00,10.47,10.47,10.43,10.43,26205.0,9.9903,9.9903,9.9521,9.9521,26205.0
2017-11-10 09:45:00,10.42,10.43,10.4,10.4,62025.0,9.9426,9.9521,9.9235,9.9235,62025.0
2017-11-10 09:50:00,10.39,10.41,10.36,10.37,118065.0,9.914,9.933,9.8853,9.8949,118065.0
2017-11-10 09:55:00,10.38,10.38,10.33,10.33,33645.0,9.9044,9.9044,9.8567,9.8567,33645.0
2017-11-10 10:00:00,10.38,10.38,10.32,10.32,11025.0,9.9044,9.9044,9.8472,9.8472,11025.0
2017-11-10 10:05:00,10.32,10.32,10.31,10.31,4500.0,9.8472,9.8472,9.8376,9.8376,4500.0
2017-11-10 10:10:00,10.36,10.39,10.36,10.38,14550.0,9.8853,9.914,9.8853,9.9044,14550.0
2017-11-10 10:15:00,10.41,10.44,10.41,10.44,4500.0,9.933,9.9617,9.933,9.9617,4500.0
2017-11-10 10:20:00,10.44,10.44,10.42,10.42,9000.0,9.9617,9.9617,9.9426,9.9426,9000.0
2017-11-10 10:25:00,10.44,10.44,10.41,10.41,95985.0,9.9617,9.9617,9.933,9.933,95985.0
2017-11-10 10:30:00,10.36,10.36,10.34,10.36,24000.0,9.8853,9.8853,9.8663,9.8853,24000.0
2017-11-10 10:35:00,10.36,10.39,10.35,10.35,15975.0,9.8853,9.914,9.8758,9.8758,15975.0
2017-11-10 10:40:00,10.35,10.35,10.35,10.35,0.0,9.8758,9.8758,9.8758,9.8758,0.0
2017-11-10 10:45:00,10.35,10.38,10.35,10.37,6000.0,9.8758,9.9044,9.8758,9.8949,6000.0
2017-11-10 10:50:00,10.37,10.37,10.35,10.35,8595.0,9.8949,9.8949,9.8758,9.8758,8595.0
2017-11-10 10:55:00,10.36,10.4,10.36,10.4,12495.0,9.8853,9.9235,9.8853,9.9235,12495.0
2017-11-10 11:00:00,10.4,10.43,10.4,10.43,9000.0,9.9235,9.9521,9.9235,9.9521,9000.0
2017-11-10 11:05:00,10.45,10.45,10.43,10.43,55560.0,9.9712,9.9712,9.9521,9.9521,55560.0
2017-11-10 11:10:00,10.41,10.41,10.41,10.41,1500.0,9.933,9.933,9.933,9.933,1500.0
2017-11-10 11:15:00,10.41,10.41,10.39,10.39,12000.0,9.933,9.933,9.914,9.914,12000.0
2017-11-10 11:20:00,10.39,10.39,10.38,10.38,3000.0,9.914,9.914,9.9044,9.9044,3000.0
2017-11-10 11:25:00,10.38,10.38,10.37,10.38,6915.0,9.9044,9.9044,9.8949,9.9044,6915.0
2017-11-10 11:30:00,10.38,10.38,10.38,10.38,0.0,9.9044,9.9044,9.9044,9.9044,0.0
2017-11-10 11:35:00,10.41,10.41,10.4,10.4,19875.0,9.933,9.933,9.9235,9.9235,19875.0
2017-11-10 11:40:00,10.4,10.4,10.4,10.4,0.0,9.9235,9.9235,9.9235,9.9235,0.0
2017-11-10 11:45:00,10.44,10.44,10.44,10.44,10500.0,9.9617,9.9617,9.9617,9.9617,10500.0
2017-11-10 11:50:00,10.44,10.44,10.43,10.43,27315.0,9.9617,9.9617,9.9521,9.9521,27315.0
2017-11-10 11:55:00,10.43,10.43,10.43,10.43,0.0,9.9521,9.9521,9.9521,9.9521,0.0
2017-11-10 12:00:00,10.41,10.41,10.41,10.41,3000.0,9.933,9.933,9.933,9.933,3000.0
2017-11-10 12:05:00,10.45,10.45,10.45,10.45,3000.0,9.9712,9.9712,9.9712,9.9712,3000.0
2017-11-10 12:10:00,10.46,10.47,10.46,10.47,6000.0,9.9808,9.9903,9.9808,9.9903,6000.0
2017-11-10 12:15:00,10.46,10.46,10.46,10.46,1500.0,9.9808,9.9808,9.9808,9.9808,1500.0
2017-11-10 12:20:00,10.47,10.47,10.47,10.47,1755.0,9.9903,9.9903,9.9903,9.9903,1755.0
2017-11-10 12:25:00,10.46,10.46,10.45,10.45,7500.0,9.9808,9.9808,9.9712,9.9712,7500.0
2017-11-10 12:30:00,10.44,10.44,10.43,10.43,10980.0,9.9617,9.9617,9.9521,9.9521,10980.0
2017-11-10 12:35:00,10.44,10.44,10.42,10.42,6000.0,9.9617,9.9617,9.9426,9.9426,6000.0
2017-11-10 12:40:00,10.45,10.45,10.45,10.45,3750.0,9.9712,9.9712,9.9712,9.9712,3750.0
2017-11-10 12:45:00,10.45,10.45,10.45,10.45,0.0,9.9712,9.9712,9.9712,9.9712,0.0
2017-11-10 12:50:00,10.44,10.44,10.43,10.44,7500.0,9.9617,9.9617,9.9521,9.9617,7500.0
2017-11-10 12:55:00,10.44,10.44,10.44,10.44,0.0,9.9617,9.9617,9.9617,9.9617,0.0
2017-11-10 13:00:00,10.41,10.41,10.41,10.41,4035.0,9.933,9.933,9.933,9.933,4035.0
2017-11-10 13:05:00,10.4,10.41,10.4,10.41,3000.0,9.9235,9.933,9.9235,9.933,3000.0
2017-11-10 13:10:00,10.41,10.41,10.41,10.41,0.0,9.933,9.933,9.933,9.933,0.0
2017-11-10 13:15:00,10.41,10.41,10.41,10.41,0.0,9.933,9.933,9.933,9.933,0.0
2017-11-10 13:20:00,10.46,10.47,10.46,10.47,10665.0,9.9808,9.9903,9.9808,9.9903,10665.0
2017-11-10 13:25:00,10.46,10.46,10.46,10.46,3000.0,9.9808,9.9808,9.9808,9.9808,3000.0
2017-11-10 13:30:00,10.45,10.46,10.45,10.46,3000.0,9.9712,9.9808,9.9712,9.9808,3000.0
2017-11-10 13:35:00,10.45,10.45,10.45,10.45,6525.0,9.9712,9.9712,9.9712,9.9712,6525.0
2017-11-10 13:40:00,10.45,10.46,10.45,10.46,7500.0,9.9712,9.9808,9.9712,9.9808,7500.0
2017-11-10 13:45:00,10.46,10.46,10.46,10.46,0.0,9.9808,9.9808,9.9808,9.9808,0.0
2017-11-10 13:50:00,10.44,10.44,10.44,10.44,1500.0,9.9617,9.9617,9.9617,9.9617,1500.0
2017-11-10 13:55:00,10.45,10.45,10.45,10.45,1500.0,9.9712,9.9712,9.9712,9.9712,1500.0
2017-11-10 14:00:00,10.45,10.45,10.45,10.45,0.0,9.9712,9.9712,9.9712,9.9712,0.0
2017-11-10 14:05:00,10.45,10.45,10.44,10.45,7500.0,9.9712,9.9712,9.9617,9.9712,7500.0
2017-11-10 14:10:00,10.46,10.48,10.46,10.48,9750.0,9.9808,9.9998,9.9808,9.9998,9750.0
2017-11-10 14:15:00,10.5,10.5,10.49,10.49,8715.0,10.0189,10.0189,10.0094,10.0094,8715.0
2017-11-10 14:20:00,10.49,10.49,10.49,10.49,5430.0,10.0094,10.0094,10.0094,10.0094,5430.0
2017-11-10 14:25:00,10.49,10.49,10.49,10.49,0.0,10.0094,10.0094,10.0094,10.0094,0.0
2017-11-10 14:30:00,10.47,10.47,10.47,10.47,1650.0,9.9903,9.9903,9.9903,9.9903,1650.0
2017-11-10 14:35:00,10.46,10.47,10.46,10.47,7560.0,9.9808,9.9903,9.9808,9.9903,7560.0
2017-11-10 14:40:00,10.48,10.48,10.48,10.48,9300.0,9.9998,9.9998,9.9998,9.9998,9300.0
2017-11-10 14:45:00,10.47,10.47,10.47,10.47,3675.0,9.9903,9.9903,9.9903,9.9903,3675.0
2017-11-10 14:50:00,10.47,10.47,10.47,10.47,0.0,9.9903,9.9903,9.9903,9.9903,0.0
2017-11-10 14:55:00,10.49,10.49,10.49,10.49,1500.0,10.0094,10.0094,10.0094,10.0094,1500.0
2017-11-10 15:00:00,10.5,10.5,10.49,10.49,6000.0,10.0189,10.0189,10.0094,10.0094,6000.0
2017-11-10 15:05:00,10.49,10.5,10.49,10.49,26475.0,10.0094,10.0189,10.0094,10.0094,26475.0
2017-11-10 15:10:00,10.5,10.5,10.5,10.5,1500.0,10.0189,10.0189,10.0189,10.0189,1500.0
2017-11-10 15:15:00,10.49,10.5,10.48,10.5,9000.0,10.0094,10.0189,9.9998,10.0189,9000.0
2017-11-10 15:20:00,10.5,10.5,10.49,10.49,10545.0,10.0189,10.0189,10.0094,10.0094,10545.0
2017-11-10 15:25:00,10.49,10.49,10.48,10.48,3405.0,10.0094,10.0094,9.9998,9.9998,3405.0
2017-11-10 15:30:00,10.49,10.49,10.48,10.48,8700.0,10.0094,10.0094,9.9998,9.9998,8700.0
2017-11-10 15:35:00,10.49,10.49,10.48,10.48,5430.0,10.0094,10.0094,9.9998,9.9998,5430.0
2017-11-10 15:40:00,10.45,10.45,10.45,10.45,26010.0,9.9712,9.9712,9.9712,9.9712,26010.0
2017-11-10 15:45:00,10.44,10.47,10.44,10.47,53550.0,9.9617,9.9903,9.9617,9.9903,53550.0
2017-11-10 15:50:00,10.5,10.5,10.48,10.48,9000.0,10.0189,10.0189,9.9998,9.9998,9000.0
2017-11-10 15:55:00,10.48,10.48,10.47,10.48,42570.0,9.9998,9.9998,9.9903,9.9998,42570.0
2017-11-13 09:30:00,10.32,10.38,10.32,10.38,122025.0,9.8472,9.9044,9.8472,9.9044,122025.0
2017-11-13 09:35:00,10.35,10.4,10.32,10.4,25950.0,9.8758,9.9235,9.8472,9.9235,25950.0
2017-11-13 09:40:00,10.41,10.41,10.35,10.35,27600.0,9.933,9.933,9.8758,9.8758,27600.0
2017-11-13 09:45:00,10.37,10.41,10.37,10.39,12000.0,9.8949,9.933,9.8949,9.914,12000.0
2017-11-13 09:50:00,10.42,10.42,10.42,10.42,4125.0,9.9426,9.9426,9.9426,9.9426,4125.0
2017-11-13 09:55:00,10.43,10.43,10.43,10.43,15975.0,9.9521,9.9521,9.9521,9.9521,15975.0
2017-11-13 10:00:00,10.45,10.45,10.41,10.42,7800.0,9.9712,9.9712,9.933,9.9426,7800.0
2017-11-13 10:05:00,10.42,10.42,10.42,10.42,0.0,9.9426,9.9426,9.9426,9.9426,0.0
2017-11-13 10:10:00,10.49,10.52,10.49,10.5,44925.0,10.0094,10.038,10.0094,10.0189,44925.0
2017-11-13 10:15:00,10.47,10.49,10.47,10.49,10980.0,9.9903,10.0094,9.9903,10.0094,10980.0
2017-11-13 10:20:00,10.51,10.53,10.51,10.52,18000.0,10.0285,10.0475,10.0285,10.038,18000.0
2017-11-13 10:25:00,10.53,10.53,10.51,10.51,25500.0,10.0475,10.0475,10.0285,10.0285,25500.0
2017-11-13 10:30:00,10.5,10.5,10.46,10.46,6000.0,10.0189,10.0189,9.9808,9.9808,6000.0
2017-11-13 10:35:00,10.45,10.46,10.45,10.45,7500.0,9.9712,9.9808,9.9712,9.9712,7500.0
2017-11-13 10:40:00,10.42,10.42,10.42,10.42,3000.0,9.9426,9.9426,9.9426,9.9426,3000.0
2017-11-13 10:45:00,10.42,10.42,10.42,10.42,0.0,9.9426,9.9426,9.9426,9.9426,0.0
2017-11-13 10:50:00,10.48,10.48,10.48,10.48,1890.0,9.9998,9.9998,9.9998,9.9998,1890.0
2017-11-13 10:55:00,10.49,10.5,10.49,10.5,4485.0,10.0094,10.0189,10.0094,10.0189,4485.0
2017-11-13 11:00:00,10.51,10.52,10.51,10.51,33000.0,10.0285,10.038,10.0285,10.0285,33000.0
2017-11-13 11:05:00,10.5,10.52,10.5,10.51,10500.0,10.0189,10.038,10.0189,10.0285,10500.0
2017-11-13 11:10:00,10.51,10.53,10.51,10.53,12630.0,10.0285,10.0475,10.0285,10.0475,12630.0
2017-11-13 11:15:00,10.53,10.57,10.53,10.57,10770.0,10.0475,10.0857,10.0475,10.0857,10770.0
2017-11-13 11:20:00,10.55,10.55,10.53,10.53,6780.0,10.0666,10.0666,10.0475,10.0475,6780.0
2017-11-13 11:25:00,10.54,10.54,10.54,10.54,1500.0,10.0571,10.0571,10.0571,10.0571,1500.0
2017-11-13 11:30:00,10.54,10.54,10.54,10.54,0.0,10.0571,10.0571,10.0571,10.0571,0.0
2017-11-13 11:35:00,10.55,10.55,10.53,10.53,6750.0,10.0666,10.0666,10.0475,10.0475,6750.0
2017-11-13 11:40:00,10.52,10.52,10.52,10.52,10005.0,10.038,10.038,10.038,10.038,10005.0
2017-11-13 11:45:00,10.52,10.53,10.52,10.53,4500.0,10.038,10.0475,10.038,10.0475,4500.0
2017-11-13 11:50:00,10.53,10.53,10.53,10.53,3000.0,10.0475,10.0475,10.0475,10.0475,3000.0
2017-11-13 11:55:00,10.52,10.54,10.52,10.54,3000.0,10.038,10.0571,10.038,10.0571,3000.0
2017-11-13 12:00:00,10.54,10.54,10.54,10.54,0.0,10.0571,10.0571,10.0571,10.0571,0.0
2017-11-13 12:05:00,10.54,10.55,10.54,10.55,9150.0,10.0571,10.0666,10.0571,10.0666,9150.0
2017-11-13 12:10:00,10.55,10.55,10.55,10.55,0.0,10.0666,10.0666,10.0666,10.0666,0.0
2017-11-13 12:15:00,10.55,10.56,10.55,10.56,18750.0,10.0666,10.0762,10.0666,10.0762,18750.0
2017-11-13 12:20:00,10.56,10.56,10.56,10.56,0.0,10.0762,10.0762,10.0762,10.0762,0.0
2017-11-13 12:25:00,10.57,10.57,10.56,10.56,3000.0,10.0857,10.0857,10.0762,10.0762,3000.0
2017-11-13 12:30:00,10.57,10.57,10.57,10.57,3000.0,10.0857,10.0857,10.0857,10.0857,3000.0
2017-11-13 12:35:00,10.57,10.57,10.57,10.57,0.0,10.0857,10.0857,10.0857,10.0857,0.0
2017-11-13 12:40:00,10.52,10.52,10.52,10.52,44295.0,10.038,10.038,10.038,10.038,44295.0
2017-11-13 12:45:00,10.5,10.5,10.49,10.49,7230.0,10.0189,10.0189,10.0094,10.0094,7230.0
2017-11-13 12:50:00,10.51,10.51,10.5,10.5,3000.0,10.0285,10.0285,10.0189,10.0189,3000.0
2017-11-13 12:55:00,10.49,10.51,10.49,10.51,3000.0,10.0094,10.0285,10.0094,10.0285,3000.0
2017-11-13 13:00:00,10.51,10.51,10.51,10.51,0.0,10.0285,10.0285,10.0285,10.0285,0.0
2017-11-13 13:05:00,10.53,10.53,10.49,10.49,4500.0,10.0475,10.0475,10.0094,10.0094,4500.0
2017-11-13 13:10:00,10.51,10.51,10.51,10.51,9000.0,10.0285,10.0285,10.0285,10.0285,9000.0
2017-11-13 13:15:00,10.51,10.51,10.51,10.51,0.0,10.0285,10.0285,10.0285,10.0285,0.0
2017-11-13 13:20:00,10.53,10.53,10.53,10.53,4755.0,10.0475,10.0475,10.0475,10.0475,4755.0
2017-11-13 13:25:00,10.53,10.53,10.53,10.53,0.0,10.0475,10.0475,10.0475,10.0475,0.0
2017-11-13 13:30:00,10.53,10.53,10.53,10.53,0.0,10.0475,10.0475,10.0475,10.0475,0.0
2017-11-13 13:35:00,10.53,10.53,10.53,10.53,0.0,10.0475,10.0475,10.0475,10.0475,0.0
2017-11-13 13:40:00,10.53,10.54,10.53,10.54,3000.0,10.0475,10.0571,10.0475,10.0571,3000.0
2017-11-13 13:45:00,10.54,10.54,10.54,10.54,0.0,10.0571,10.0571,10.0571,10.0571,0.0
2017-11-13 13:50:00,10.54,10.54,10.54,10.54,1875.0,10.0571,10.0571,10.0571,10.0571,1875.0
2017-11-13 13:55:00,10.55,10.55,10.55,10.55,1500.0,10.0666,10.0666,10.0666,10.0666,1500.0
2017-11-13 14:00:00,10.55,10.56,10.55,10.56,3000.0,10.0666,10.0762,10.0666,10.0762,3000.0
2017-11-13 14:05:00,10.56,10.56,10.56,10.56,0.0,10.0762,10.0762,10.0762,10.0762,0.0
2017-11-13 14:10:00,10.57,10.58,10.57,10.58,6000.0,10.0857,10.0953,10.0857,10.0953,6000.0
2017-11-13 14:15:00,10.58,10.58,10.58,10.58,0.0,10.0953,10.0953,10.0953,10.0953,0.0
2017-11-13 14:20:00,10.58,10.6,10.58,10.6,4500.0,10.0953,10.1143,10.0953,10.1143,4500.0
2017-11-13 14:25:00,10.58,10.59,10.58,10.59,9000.0,10.0953,10.1048,10.0953,10.1048,9000.0
2017-11-13 14:30:00,10.59,10.59,10.59,10.59,3000.0,10.1048,10.1048,10.1048,10.1048,3000.0
2017-11-13 14:35:00,10.59,10.59,10.58,10.58,19650.0,10.1048,10.1048,10.0953,10.0953,19650.0
2017-11-13 14:40:00,10.59,10.6,10.59,10.6,6450.0,10.1048,10.1143,10.1048,10.1143,6450.0
2017-11-13 14:45:00,10.59,10.59,10.59,10.59,7785.0,10.1048,10.1048,10.1048,10.1048,7785.0
2017-11-13 14:50:00,10.6,10.6,10.58,10.58,10800.0,10.1143,10.1143,10.0953,10.0953,10800.0
2017-11-13 14:55:00,10.58,10.58,10.58,10.58,0.0,10.0953,10.0953,10.0953,10.0953,0.0
2017-11-13 15:00:00,10.59,10.59,10.58,10.58,13500.0,10.1048,10.1048,10.0953,10.0953,13500.0
2017-11-13 15:05:00,10.58,10.58,10.58,10.58,0.0,10.0953,10.0953,10.0953,10.0953,0.0
2017-11-13 15:10:00,10.6,10.61,10.6,10.6,74385.0,10.1143,10.1239,10.1143,10.1143,74385.0
2017-11-13 15:15:00,10.59,10.59,10.59,10.59,1500.0,10.1048,10.1048,10.1048,10.1048,1500.0
2017-11-13 15:20:00,10.58,10.58,10.58,10.58,1500.0,10.0953,10.0953,10.0953,10.0953,1500.0
2017-11-13 15:25:00,10.57,10.57,10.56,10.56,18630.0,10.0857,10.0857,10.0762,10.0762,18630.0
2017-11-13 15:30:00,10.56,10.56,10.55,10.55,45000.0,10.0762,10.0762,10.0666,10.0666,45000.0
2017-11-13 15:35:00,10.57,10.57,10.57,10.57,12630.0,10.0857,10.0857,10.0857,10.0857,12630.0
2017-11-13 15:40:00,10.56,10.56,10.55,10.55,20850.0,10.0762,10.0762,10.0666,10.0666,20850.0
2017-11-13 15:45:00,10.55,10.56,10.54,10.54,24420.0,10.0666,10.0762,10.0571,10.0571,24420.0
2017-11-13 15:50:00,10.55,10.57,10.54,10.55,15000.0,10.0666,10.0857,10.0571,10.0666,15000.0
2017-11-13 15:55:00,10.55,10.57,10.55,10.57,44955.0,10.0666,10.0857,10.0666,10.0857,44955.0
2017-11-14 09:30:00,10.49,10.56,10.45,10.55,178800.0,10.0094,10.0762,9.9712,10.0666,178800.0
2017-11-14 09:35:00,10.55,10.55,10.47,10.55,66510.0,10.0666,10.0666,9.9903,10.0666,66510.0
2017-11-14 09:40:00,10.54,10.54,10.52,10.52,5250.0,10.0571,10.0571,10.038,10.038,5250.0
2017-11-14 09:45:00,10.56,10.61,10.56,10.6,46815.0,10.0762,10.1239,10.0762,10.1143,46815.0
2017-11-14 09:50:00,10.61,10.63,10.61,10.62,30210.0,10.1239,10.143,10.1239,10.1334,30210.0
2017-11-14 09:55:00,10.6,10.61,10.56,10.56,21600.0,10.1143,10.1239,10.0762,10.0762,21600.0
2017-11-14 10:00:00,10.55,10.55,10.5,10.5,32685.0,10.0666,10.0666,10.0189,10.0189,32685.0
2017-11-14 10:05:00,10.45,10.49,10.45,10.49,31095.0,9.9712,10.0094,9.9712,10.0094,31095.0
2017-11-14 10:10:00,10.49,10.49,10.48,10.48,6630.0,10.0094,10.0094,9.9998,9.9998,6630.0
2017-11-14 10:15:00,10.49,10.53,10.49,10.52,7500.0,10.0094,10.0475,10.0094,10.038,7500.0
2017-11-14 10:20:00,10.52,10.52,10.47,10.49,36675.0,10.038,10.038,9.9903,10.0094,36675.0
2017-11-14 10:25:00,10.45,10.47,10.45,10.47,9615.0,9.9712,9.9903,9.9712,9.9903,9615.0
2017-11-14 10:30:00,10.42,10.42,10.39,10.4,38550.0,9.9426,9.9426,9.914,9.9235,38550.0
2017-11-14 10:35:00,10.38,10.47,10.38,10.47,8250.0,9.9044,9.9903,9.9044,9.9903,8250.0
2017-11-14 10:40:00,10.46,10.46,10.46,10.46,4500.0,9.9808,9.9808,9.9808,9.9808,4500.0
2017-11-14 10:45:00,10.45,10.49,10.45,10.49,7500.0,9.9712,10.0094,9.9712,10.0094,7500.0
2017-11-14 10:50:00,10.48,10.51,10.48,10.51,37290.0,9.9998,10.0285,9.9998,10.0285,37290.0
2017-11-14 10:55:00,10.51,10.51,10.47,10.47,7500.0,10.0285,10.0285,9.9903,9.9903,7500.0
2017-11-14 11:00:00,10.48,10.48,10.46,10.46,6000.0,9.9998,9.9998,9.9808,9.9808,6000.0
2017-11-14 11:05:00,10.47,10.49,10.47,10.49,4500.0,9.9903,10.0094,9.9903,10.0094,4500.0
2017-11-14 11:10:00,10.49,10.49,10.49,10.49,0.0,10.0094,10.0094,10.0094,10.0094,0.0
2017-11-14 11:15:00,10.51,10.51,10.5,10.51,9075.0,10.0285,10.0285,10.0189,10.0285,9075.0
2017-11-14 11:20:00,10.5,10.5,10.5,10.5,1500.0,10.0189,10.0189,10.0189,10.0189,1500.0
2017-11-14 11:25:00,10.48,10.5,10.48,10.5,4500.0,9.9998,10.0189,9.9998,10.0189,4500.0
2017-11-14 11:30:00,10.5,10.5,10.5,10.5,0.0,10.0189,10.0189,10.0189,10.0189,0.0
2017-11-14 11:35:00,10.5,10.5,10.5,10.5,0.0,10.0189,10.0189,10.0189,10.0189,0.0
2017-11-14 11:40:00,10.51,10.51,10.51,10.51,3000.0,10.0285,10.0285,10.0285,10.0285,3000.0
2017-11-14 11:45:00,10.52,10.53,10.52,10.53,5265.0,10.038,10.0475,10.038,10.0475,5265.0
2017-11-14 11:50:00,10.54,10.54,10.54,10.54,3075.0,10.0571,10.0571,10.0571,10.0571,3075.0
2017-11-14 11:55:00,10.54,10.54,10.54,10.54,1500.0,10.0571,10.0571,10.0571,10.0571,1500.0
2017-11-14 12:00:00,10.54,10.55,10.53,10.55,8130.0,10.0571,10.0666,10.0475,10.0666,8130.0
2017-11-14 12:05:00,10.55,10.55,10.54,10.54,3000.0,10.0666,10.0666,10.0571,10.0571,3000.0
2017-11-14 12:10:00,10.54,10.54,10.54,10.54,0.0,10.0571,10.0571,10.0571,10.0571,0.0
2017-11-14 12:15:00,10.54,10.54,10.54,10.54,0.0,10.0571,10.0571,10.0571,10.0571,0.0
2017-11-14 12:20:00,10.54,10.54,10.54,10.54,0.0,10.0571,10.0571,10.0571,10.0571,0.0
2017-11-14 12:25:00,10.54,10.54,10.54,10.54,0.0,10.0571,10.0571,10.0571,10.0571,0.0
2017-11-14 12:30:00,10.5,10.5,10.5,10.5,29085.0,10.0189,10.0189,10.0189,10.0189,29085.0
2017-11-14 12:35:00,10.5,10.5,10.5,10.5,0.0,10.0189,10.0189,10.0189,10.0189,0.0
2017-11-14 12:40:00,10.5,10.5,10.5,10.5,0.0,10.0189,10.0189,10.0189,10.0189,0.0
2017-11-14 12:45:00,10.49,10.49,10.46,10.46,18000.0,10.0094,10.0094,9.9808,9.9808,18000.0
2017-11-14 12:50:00,10.47,10.47,10.47,10.47,3000.0,9.9903,9.9903,9.9903,9.9903,3000.0
2017-11-14 12:55:00,10.37,10.38,10.36,10.37,8130.0,9.8949,9.9044,9.8853,9.8949,8130.0
2017-11-14 13:00:00,10.34,10.35,10.33,10.35,12000.0,9.8663,9.8758,9.8567,9.8758,12000.0
2017-11-14 13:05:00,10.31,10.33,10.31,10.32,19500.0,9.8376,9.8567,9.8376,9.8472,19500.0
2017-11-14 13:10:00,10.38,10.38,10.38,10.38,9000.0,9.9044,9.9044,9.9044,9.9044,9000.0
2017-11-14 13:15:00,10.39,10.39,10.38,10.38,3000.0,9.914,9.914,9.9044,9.9044,3000.0
2017-11-14 13:20:00,10.42,10.42,10.42,10.42,14430.0,9.9426,9.9426,9.9426,9.9426,14430.0
2017-11-14 13:25:00,10.42,10.42,10.42,10.42,3000.0,9.9426,9.9426,9.9426,9.9426,3000.0
2017-11-14 13:30:00,10.42,10.42,10.41,10.41,4500.0,9.9426,9.9426,9.933,9.933,4500.0
2017-11-14 13:35:00,10.4,10.42,10.4,10.42,3000.0,9.9235,9.9426,9.9235,9.9426,3000.0
2017-11-14 13:40:00,10.42,10.42,10.42,10.42,0.0,9.9426,9.9426,9.9426,9.9426,0.0
2017-11-14 13:45:00,10.46,10.46,10.46,10.46,2490.0,9.9808,9.9808,9.9808,9.9808,2490.0
2017-11-14 13:50:00,10.46,10.46,10.43,10.43,4500.0,9.9808,9.9808,9.9521,9.9521,4500.0
2017-11-14 13:55:00,10.44,10.44,10.44,10.44,4500.0,9.9617,9.9617,9.9617,9.9617,4500.0
2017-11-14 14:00:00,10.46,10.46,10.45,10.45,3000.0,9.9808,9.9808,9.9712,9.9712,3000.0
2017-11-14 14:05:00,10.46,10.46,10.46,10.46,3000.0,9.9808,9.9808,9.9808,9.9808,3000.0
2017-11-14 14:10:00,10.46,10.46,10.46,10.46,0.0,9.9808,9.9808,9.9808,9.9808,0.0
2017-11-14 14:15:00,10.46,10.46,10.46,10.46,0.0,9.9808,9.9808,9.9808,9.9808,0.0
2017-11-14 14:20:00,10.46,10.46,10.46,10.46,6000.0,9.9808,9.9808,9.9808,9.9808,6000.0
2017-11-14 14:25:00,10.45,10.45,10.45,10.45,3000.0,9.9712,9.9712,9.9712,9.9712,3000.0
2017-11-14 14:30:00,10.47,10.47,10.46,10.46,24000.0,9.9903,9.9903,9.9808,9.9808,24000.0
2017-11-14 14:35:00,10.45,10.45,10.45,10.45,3420.0,9.9712,9.9712,9.9712,9.9712,3420.0
2017-11-14 14:40:00,10.45,10.45,10.45,10.45,25500.0,9.9712,9.9712,9.9712,9.9712,25500.0
2017-11-14 14:45:00,10.45,10.45,10.45,10.45,0.0,9.9712,9.9712,9.9712,9.9712,0.0
2017-11-14 14:50:00,10.46,10.46,10.46,10.46,1500.0,9.9808,9.9808,9.9808,9.9808,1500.0
2017-11-14 14:55:00,10.45,10.45,10.45,10.45,7500.0,9.9712,9.9712,9.9712,9.9712,7500.0
2017-11-14 15:00:00,10.46,10.48,10.46,10.48,13500.0,9.9808,9.9998,9.9808,9.9998,13500.0
2017-11-14 15:05:00,10.47,10.47,10.47,10.47,4500.0,9.9903,9.9903,9.9903,9.9903,4500.0
2017-11-14 15:10:00,10.47,10.49,10.47,10.49,4500.0,9.9903,10.0094,9.9903,10.0094,4500.0
2017-11-14 15:15:00,10.49,10.49,10.49,10.49,0.0,10.0094,10.0094,10.0094,10.0094,0.0
2017-11-14 15:20:00,10.51,10.51,10.5,10.5,9300.0,10.0285,10.0285,10.0189,10.0189,9300.0
2017-11-14 15:25:00,10.48,10.48,10.48,10.48,3000.0,9.9998,9.9998,9.9998,9.9998,3000.0
2017-11-14 15:30:00,10.47,10.48,10.47,10.48,4500.0,9.9903,9.9998,9.9903,9.9998,4500.0
2017-11-14 15:35:00,10.52,10.52,10.5,10.5,12000.0,10.038,10.038,10.0189,10.0189,12000.0
2017-11-14 15:40:00,10.5,10.5,10.5,10.5,1500.0,10.0189,10.0189,10.0189,10.0189,1500.0
2017-11-14 15:45:00,10.5,10.5,10.5,10.5,0.0,10.0189,10.0189,10.0189,10.0189,0.0
2017-11-14 15:50:00,10.53,10.54,10.52,10.54,7680.0,10.0475,10.0571,10.038,10.0571,7680.0
2017-11-14 15:55:00,10.55,10.55,10.54,10.54,54795.0,10.0666,10.0666,10.0571,10.0571,54795.0
2017-11-15 09:30:00,10.26,10.32,10.19,10.21,243765.0,9.7899,9.8472,9.7231,9.7422,243765.0
2017-11-15 09:35:00,10.18,10.18,10.0,10.0,234090.0,9.7136,9.7136,9.5418,9.5418,234090.0
2017-11-15 09:40:00,10.04,10.06,10.03,10.03,15225.0,9.58,9.5991,9.5705,9.5705,15225.0
2017-11-15 09:45:00,10.03,10.13,10.03,10.09,64515.0,9.5705,9.6659,9.5705,9.6277,64515.0
2017-11-15 09:50:00,10.08,10.1,10.02,10.02,47100.0,9.6182,9.6372,9.5609,9.5609,47100.0
2017-11-15 09:55:00,10.05,10.07,10.03,10.06,43500.0,9.5895,9.6086,9.5705,9.5991,43500.0
2017-11-15 10:00:00,10.06,10.11,10.06,10.11,22470.0,9.5991,9.6468,9.5991,9.6468,22470.0
2017-11-15 10:05:00,10.12,10.16,10.11,10.15,18795.0,9.6563,9.6945,9.6468,9.685,18795.0
2017-11-15 10:10:00,10.17,10.19,10.17,10.18,6750.0,9.704,9.7231,9.704,9.7136,6750.0
2017-11-15 10:15:00,10.17,10.21,10.17,10.21,22425.0,9.704,9.7422,9.704,9.7422,22425.0
2017-11-15 10:20:00,10.21,10.24,10.21,10.24,7095.0,9.7422,9.7708,9.7422,9.7708,7095.0
2017-11-15 10:25:00,10.25,10.26,10.21,10.21,18000.0,9.7804,9.7899,9.7422,9.7422,18000.0
2017-11-15 10:30:00,10.22,10.23,10.2,10.23,37245.0,9.7517,9.7613,9.7327,9.7613,37245.0
2017-11-15 10:35:00,10.27,10.27,10.27,10.27,15000.0,9.7995,9.7995,9.7995,9.7995,15000.0
2017-11-15 10:40:00,10.31,10.32,10.29,10.29,56340.0,9.8376,9.8472,9.8185,9.8185,56340.0
2017-11-15 10:45:00,10.27,10.27,10.23,10.24,42135.0,9.7995,9.7995,9.7613,9.7708,42135.0
2017-11-15 10:50:00,10.25,10.26,10.25,10.26,18345.0,9.7804,9.7899,9.7804,9.7899,18345.0
2017-11-15 10:55:00,10.26,10.32,10.26,10.32,48930.0,9.7899,9.8472,9.7899,9.8472,48930.0
2017-11-15 11:00:00,10.33,10.34,10.33,10.33,32925.0,9.8567,9.8663,9.8567,9.8567,32925.0
2017-11-15 11:05:00,10.33,10.33,10.33,10.33,5610.0,9.8567,9.8567,9.8567,9.8567,5610.0
2017-11-15 11:10:00,10.35,10.37,10.35,10.37,3225.0,9.8758,9.8949,9.8758,9.8949,3225.0
2017-11-15 11:15:00,10.34,10.36,10.34,10.36,7950.0,9.8663,9.8853,9.8663,9.8853,7950.0
2017-11-15 11:20:00,10.38,10.4,10.37,10.4,16500.0,9.9044,9.9235,9.8949,9.9235,16500.0
2017-11-15 11:25:00,10.39,10.39,10.39,10.39,16500.0,9.914,9.914,9.914,9.914,16500.0
2017-11-15 11:30:00,10.37,10.37,10.37,10.37,1500.0,9.8949,9.8949,9.8949,9.8949,1500.0
2017-11-15 11:35:00,10.36,10.36,10.36,10.36,1500.0,9.8853,9.8853,9.8853,9.8853,1500.0
2017-11-15 11:40:00,10.35,10.36,10.35,10.36,3000.0,9.8758,9.8853,9.8758,9.8853,3000.0
2017-11-15 11:45:00,10.35,10.35,10.35,10.35,1500.0,9.8758,9.8758,9.8758,9.8758,1500.0
2017-11-15 11:50:00,10.34,10.35,10.34,10.35,3000.0,9.8663,9.8758,9.8663,9.8758,3000.0
2017-11-15 11:55:00,10.35,10.35,10.35,10.35,1500.0,9.8758,9.8758,9.8758,9.8758,1500.0
2017-11-15 12:00:00,10.33,10.33,10.31,10.31,10500.0,9.8567,9.8567,9.8376,9.8376,10500.0
2017-11-15 12:05:00,10.29,10.3,10.28,10.29,13500.0,9.8185,9.8281,9.809,9.8185,13500.0
2017-11-15 12:10:00,10.28,10.31,10.28,10.3,13770.0,9.809,9.8376,9.809,9.8281,13770.0
2017-11-15 12:15:00,10.32,10.32,10.32,10.32,27300.0,9.8472,9.8472,9.8472,9.8472,27300.0
2017-11-15 12:20:00,10.3,10.3,10.3,10.3,1500.0,9.8281,9.8281,9.8281,9.8281,1500.0
2017-11-15 12:25:00,10.3,10.3,10.28,10.28,3000.0,9.8281,9.8281,9.809,9.809,3000.0
2017-11-15 12:30:00,10.28,10.28,10.28,10.28,15000.0,9.809,9.809,9.809,9.809,15000.0
2017-11-15 12:35:00,10.31,10.33,10.31,10.33,10335.0,9.8376,9.8567,9.8376,9.8567,10335.0
2017-11-15 12:40:00,10.32,10.32,10.32,10.32,1500.0,9.8472,9.8472,9.8472,9.8472,1500.0
2017-11-15 12:45:00,10.31,10.31,10.28,10.28,3000.0,9.8376,9.8376,9.809,9.809,3000.0
2017-11-15 12:50:00,10.31,10.31,10.31,10.31,4500.0,9.8376,9.8376,9.8376,9.8376,4500.0
2017-11-15 12:55:00,10.33,10.33,10.33,10.33,9180.0,9.8567,9.8567,9.8567,9.8567,9180.0
2017-11-15 13:00:00,10.33,10.33,10.33,10.33,0.0,9.8567,9.8567,9.8567,9.8567,0.0
2017-11-15 13:05:00,10.31,10.32,10.31,10.32,19845.0,9.8376,9.8472,9.8376,9.8472,19845.0
2017-11-15 13:10:00,10.32,10.32,10.32,10.32,0.0,9.8472,9.8472,9.8472,9.8472,0.0
2017-11-15 13:15:00,10.28,10.28,10.28,10.28,3000.0,9.809,9.809,9.809,9.809,3000.0
2017-11-15 13:20:00,10.28,10.28,10.28,10.28,0.0,9.809,9.809,9.809,9.809,0.0
2017-11-15 13:25:00,10.29,10.29,10.27,10.27,12525.0,9.8185,9.8185,9.7995,9.7995,12525.0
2017-11-15 13:30:00,10.27,10.29,10.27,10.28,6000.0,9.7995,9.8185,9.7995,9.809,6000.0
2017-11-15 13:35:00,10.3,10.3,10.3,10.3,1500.0,9.8281,9.8281,9.8281,9.8281,1500.0
2017-11-15 13:40:00,10.31,10.34,10.31,10.34,11760.0,9.8376,9.8663,9.8376,9.8663,11760.0
2017-11-15 13:45:00,10.36,10.36,10.36,10.36,1500.0,9.8853,9.8853,9.8853,9.8853,1500.0
2017-11-15 13:50:00,10.35,10.37,10.35,10.36,20010.0,9.8758,9.8949,9.8758,9.8853,20010.0
2017-11-15 13:55:00,10.33,10.33,10.33,10.33,3000.0,9.8567,9.8567,9.8567,9.8567,3000.0
2017-11-15 14:00:00,10.33,10.33,10.33,10.33,0.0,9.8567,9.8567,9.8567,9.8567,0.0
2017-11-15 14:05:00,10.36,10.36,10.36,10.36,3000.0,9.8853,9.8853,9.8853,9.8853,3000.0
2017-11-15 14:10:00,10.35,10.35,10.35,10.35,1500.0,9.8758,9.8758,9.8758,9.8758,1500.0
2017-11-15 14:15:00,10.37,10.38,10.36,10.36,29655.0,9.8949,9.9044,9.8853,9.8853,29655.0
2017-11-15 14:20:00,10.36,10.36,10.36,10.36,3000.0,9.8853,9.8853,9.8853,9.8853,3000.0
2017-11-15 14:25:00,10.36,10.36,10.36,10.36,4500.0,9.8853,9.8853,9.8853,9.8853,4500.0
2017-11-15 14:30:00,10.36,10.36,10.35,10.35,5250.0,9.8853,9.8853,9.8758,9.8758,5250.0
2017-11-15 14:35:00,10.35,10.35,10.35,10.35,9000.0,9.8758,9.8758,9.8758,9.8758,9000.0
2017-11-15 14:40:00,10.35,10.35,10.35,10.35,0.0,9.8758,9.8758,9.8758,9.8758,0.0
2017-11-15 14:45:00,10.36,10.36,10.36,10.36,11100.0,9.8853,9.8853,9.8853,9.8853,11100.0
2017-11-15 14:50:00,10.36,10.37,10.36,10.36,26775.0,9.8853,9.8949,9.8853,9.8853,26775.0
2017-11-15 14:55:00,10.36,10.36,10.36,10.36,0.0,9.8853,9.8853,9.8853,9.8853,0.0
2017-11-15 15:00:00,10.35,10.35,10.35,10.35,1500.0,9.8758,9.8758,9.8758,9.8758,1500.0
2017-11-15 15:05:00,10.35,10.35,10.35,10.35,1500.0,9.8758,9.8758,9.8758,9.8758,1500.0
2017-11-15 15:10:00,10.35,10.35,10.35,10.35,0.0,9.8758,9.8758,9.8758,9.8758,0.0
2017-11-15 15:15:00,10.35,10.36,10.34,10.34,7500.0,9.8758,9.8853,9.8663,9.8663,7500.0
2017-11-15 15:20:00,10.33,10.33,10.3,10.3,24990.0,9.8567,9.8567,9.8281,9.8281,24990.0
2017-11-15 15:25:00,10.31,10.31,10.28,10.28,12000.0,9.8376,9.8376,9.809,9.809,12000.0
2017-11-15 15:30:00,10.29,10.3,10.29,10.3,12000.0,9.8185,9.8281,9.8185,9.8281,12000.0
2017-11-15 15:35:00,10.29,10.29,10.29,10.29,1620.0,9.8185,9.8185,9.8185,9.8185,1620.0
2017-11-15 15:40:00,10.27,10.28,10.25,10.26,6900.0,9.7995,9.809,9.7804,9.7899,6900.0
2017-11-15 15:45:00,10.3,10.3,10.29,10.29,5610.0,9.8281,9.8281,9.8185,9.8185,5610.0
2017-11-15 15:50:00,10.22,10.23,10.22,10.23,28440.0,9.7517,9.7613,9.7517,9.7613,28440.0
2017-11-15 15:55:00,10.22,10.24,10.21,10.24,24960.0,9.7517,9.7708,9.7422,9.7708,24960.0
2017-11-16 09:30:00,10.4,10.54,10.4,10.54,480630.0,9.9235,10.0571,9.9235,10.0571,480630.0
2017-11-16 09:35:00,10.53,10.54,10.5,10.5,45975.0,10.0475,10.0571,10.0189,10.0189,45975.0
2017-11-16 09:40:00,10.49,10.52,10.48,10.51,37290.0,10.0094,10.038,9.9998,10.0285,37290.0
2017-11-16 09:45:00,10.5,10.51,10.5,10.51,19035.0,10.0189,10.0285,10.0189,10.0285,19035.0
2017-11-16 09:50:00,10.5,10.52,10.49,10.52,30000.0,10.0189,10.038,10.0094,10.038,30000.0
2017-11-16 09:55:00,10.53,10.54,10.53,10.54,7590.0,10.0475,10.0571,10.0475,10.0571,7590.0
2017-11-16 10:00:00,10.55,10.59,10.55,10.56,29670.0,10.0666,10.1048,10.0666,10.0762,29670.0
2017-11-16 10:05:00,10.59,10.59,10.59,10.59,3540.0,10.1048,10.1048,10.1048,10.1048,3540.0
2017-11-16 10:10:00,10.58,10.58,10.55,10.55,9000.0,10.0953,10.0953,10.0666,10.0666,9000.0
2017-11-16 10:15:00,10.57,10.61,10.57,10.61,31755.0,10.0857,10.1239,10.0857,10.1239,31755.0
2017-11-16 10:20:00,10.59,10.61,10.59,10.6,13500.0,10.1048,10.1239,10.1048,10.1143,13500.0
2017-11-16 10:25:00,10.61,10.62,10.61,10.61,20400.0,10.1239,10.1334,10.1239,10.1239,20400.0
2017-11-16 10:30:00,10.61,10.62,10.6,10.62,7500.0,10.1239,10.1334,10.1143,10.1334,7500.0
2017-11-16 10:35:00,10.63,10.68,10.63,10.68,58905.0,10.143,10.1907,10.143,10.1907,58905.0
2017-11-16 10:40:00,10.69,10.71,10.69,10.7,32550.0,10.2002,10.2193,10.2002,10.2098,32550.0
2017-11-16 10:45:00,10.7,10.7,10.7,10.7,0.0,10.2098,10.2098,10.2098,10.2098,0.0
2017-11-16 10:50:00,10.7,10.7,10.7,10.7,17445.0,10.2098,10.2098,10.2098,10.2098,17445.0
2017-11-16 10:55:00,10.71,10.71,10.7,10.7,15000.0,10.2193,10.2193,10.2098,10.2098,15000.0
2017-11-16 11:00:00,10.7,10.72,10.7,10.72,53235.0,10.2098,10.2288,10.2098,10.2288,53235.0
2017-11-16 11:05:00,10.72,10.72,10.72,10.72,6780.0,10.2288,10.2288,10.2288,10.2288,6780.0
2017-11-16 11:10:00,10.7,10.7,10.7,10.7,8550.0,10.2098,10.2098,10.2098,10.2098,8550.0
2017-11-16 11:15:00,10.68,10.69,10.67,10.69,9855.0,10.1907,10.2002,10.1811,10.2002,9855.0
2017-11-16 11:20:00,10.68,10.68,10.67,10.67,4500.0,10.1907,10.1907,10.1811,10.1811,4500.0
2017-11-16 11:25:00,10.67,10.67,10.66,10.67,15390.0,10.1811,10.1811,10.1716,10.1811,15390.0
2017-11-16 11:30:00,10.67,10.67,10.67,10.67,1740.0,10.1811,10.1811,10.1811,10.1811,1740.0
2017-11-16 11:35:00,10.67,10.67,10.66,10.66,15750.0,10.1811,10.1811,10.1716,10.1716,15750.0
2017-11-16 11:40:00,10.65,10.67,10.65,10.67,9330.0,10.162,10.1811,10.162,10.1811,9330.0
2017-11-16 11:45:00,10.67,10.67,10.67,10.67,0.0,10.1811,10.1811,10.1811,10.1811,0.0
2017-11-16 11:50:00,10.67,10.68,10.67,10.68,14370.0,10.1811,10.1907,10.1811,10.1907,14370.0
2017-11-16 11:55:00,10.68,10.68,10.68,10.68,21000.0,10.1907,10.1907,10.1907,10.1907,21000.0
2017-11-16 12:00:00,10.69,10.7,10.69,10.7,9255.0,10.2002,10.2098,10.2002,10.2098,9255.0
2017-11-16 12:05:00,10.7,10.7,10.7,10.7,0.0,10.2098,10.2098,10.2098,10.2098,0.0
2017-11-16 12:10:00,10.69,10.69,10.67,10.67,10725.0,10.2002,10.2002,10.1811,10.1811,10725.0
2017-11-16 12:15:00,10.67,10.67,10.67,10.67,0.0,10.1811,10.1811,10.1811,10.1811,0.0
2017-11-16 12:20:00,10.67,10.67,10.67,10.67,0.0,10.1811,10.1811,10.1811,10.1811,0.0
2017-11-16 12:25:00,10.71,10.72,10.71,10.72,37650.0,10.2193,10.2288,10.2193,10.2288,37650.0
2017-11-16 12:30:00,10.73,10.75,10.73,10.75,13500.0,10.2384,10.2575,10.2384,10.2575,13500.0
2017-11-16 12:35:00,10.74,10.75,10.74,10.75,10500.0,10.2479,10.2575,10.2479,10.2575,10500.0
2017-11-16 12:40:00,10.73,10.73,10.72,10.72,7500.0,10.2384,10.2384,10.2288,10.2288,7500.0
2017-11-16 12:45:00,10.75,10.75,10.74,10.74,3300.0,10.2575,10.2575,10.2479,10.2479,3300.0
2017-11-16 12:50:00,10.73,10.75,10.73,10.75,6000.0,10.2384,10.2575,10.2384,10.2575,6000.0
2017-11-16 12:55:00,10.77,10.77,10.76,10.76,18300.0,10.2765,10.2765,10.267,10.267,18300.0
2017-11-16 13:00:00,10.77,10.79,10.76,10.79,26805.0,10.2765,10.2956,10.267,10.2956,26805.0
2017-11-16 13:05:00,10.79,10.8,10.79,10.8,28110.0,10.2956,10.3052,10.2956,10.3052,28110.0
2017-11-16 13:10:00,10.78,10.78,10.78,10.78,3000.0,10.2861,10.2861,10.2861,10.2861,3000.0
2017-11-16 13:15:00,10.75,10.75,10.75,10.75,1500.0,10.2575,10.2575,10.2575,10.2575,1500.0
2017-11-16 13:20:00,10.75,10.75,10.75,10.75,0.0,10.2575,10.2575,10.2575,10.2575,0.0
2017-11-16 13:25:00,10.77,10.77,10.77,10.77,3000.0,10.2765,10.2765,10.2765,10.2765,3000.0
2017-11-16 13:30:00,10.78,10.79,10.78,10.79,3000.0,10.2861,10.2956,10.2861,10.2956,3000.0
2017-11-16 13:35:00,10.79,10.79,10.79,10.79,0.0,10.2956,10.2956,10.2956,10.2956,0.0
2017-11-16 13:40:00,10.77,10.77,10.77,10.77,4500.0,10.2765,10.2765,10.2765,10.2765,4500.0
2017-11-16 13:45:00,10.77,10.77,10.77,10.77,8940.0,10.2765,10.2765,10.2765,10.2765,8940.0
2017-11-16 13:50:00,10.8,10.82,10.8,10.82,53970.0,10.3052,10.3243,10.3052,10.3243,53970.0
2017-11-16 13:55:00,10.82,10.82,10.82,10.82,1500.0,10.3243,10.3243,10.3243,10.3243,1500.0
2017-11-16 14:00:00,10.82,10.83,10.82,10.83,32685.0,10.3243,10.3338,10.3243,10.3338,32685.0
2017-11-16 14:05:00,10.84,10.84,10.83,10.83,14100.0,10.3433,10.3433,10.3338,10.3338,14100.0
2017-11-16 14:10:00,10.83,10.85,10.83,10.84,6705.0,10.3338,10.3529,10.3338,10.3433,6705.0
2017-11-16 14:15:00,10.83,10.83,10.78,10.78,11100.0,10.3338,10.3338,10.2861,10.2861,11100.0
2017-11-16 14:20:00,10.79,10.8,10.78,10.8,20250.0,10.2956,10.3052,10.2861,10.3052,20250.0
2017-11-16 14:25:00,10.79,10.8,10.79,10.8,13500.0,10.2956,10.3052,10.2956,10.3052,13500.0
2017-11-16 14:30:00,10.79,10.8,10.78,10.8,36000.0,10.2956,10.3052,10.2861,10.3052,36000.0
2017-11-16 14:35:00,10.79,10.79,10.79,10.79,1500.0,10.2956,10.2956,10.2956,10.2956,1500.0
2017-11-16 14:40:00,10.8,10.8,10.8,10.8,4560.0,10.3052,10.3052,10.3052,10.3052,4560.0
2017-11-16 14:45:00,10.79,10.79,10.79,10.79,1500.0,10.2956,10.2956,10.2956,10.2956,1500.0
2017-11-16 14:50:00,10.79,10.79,10.79,10.79,6000.0,10.2956,10.2956,10.2956,10.2956,6000.0
2017-11-16 14:55:00,10.78,10.78,10.77,10.77,10500.0,10.2861,10.2861,10.2765,10.2765,10500.0
2017-11-16 15:00:00,10.77,10.79,10.77,10.78,10500.0,10.2765,10.2956,10.2765,10.2861,10500.0
2017-11-16 15:05:00,10.77,10.78,10.77,10.78,6600.0,10.2765,10.2861,10.2765,10.2861,6600.0
2017-11-16 15:10:00,10.79,10.79,10.79,10.79,30555.0,10.2956,10.2956,10.2956,10.2956,30555.0
2017-11-16 15:15:00,10.77,10.77,10.77,10.77,4545.0,10.2765,10.2765,10.2765,10.2765,4545.0
2017-11-16 15:20:00,10.76,10.78,10.76,10.78,14100.0,10.267,10.2861,10.267,10.2861,14100.0
2017-11-16 15:25:00,10.78,10.78,10.77,10.77,12150.0,10.2861,10.2861,10.2765,10.2765,12150.0
2017-11-16 15:30:00,10.77,10.77,10.77,10.77,0.0,10.2765,10.2765,10.2765,10.2765,0.0
2017-11-16 15:35:00,10.76,10.76,10.75,10.76,12945.0,10.267,10.267,10.2575,10.267,12945.0
2017-11-16 15:40:00,10.75,10.77,10.74,10.77,10500.0,10.2575,10.2765,10.2479,10.2765,10500.0
2017-11-16 15:45:00,10.73,10.74,10.73,10.73,9600.0,10.2384,10.2479,10.2384,10.2384,9600.0
2017-11-16 15:50:00,10.75,10.75,10.74,10.74,16545.0,10.2575,10.2575,10.2479,10.2479,16545.0
2017-11-16 15:55:00,10.74,10.74,10.72,10.72,69915.0,10.2479,10.2479,10.2288,10.2288,69915.0
2017-11-17 09:30:00,10.88,10.91,10.81,10.86,153120.0,10.3815,10.4101,10.3147,10.3624,153120.0
2017-11-17 09:35:00,10.86,10.86,10.78,10.79,42675.0,10.3624,10.3624,10.2861,10.2956,42675.0
2017-11-17 09:40:00,10.78,10.78,10.73,10.73,36750.0,10.2861,10.2861,10.2384,10.2384,36750.0
2017-11-17 09:45:00,10.73,10.74,10.72,10.74,30765.0,10.2384,10.2479,10.2288,10.2479,30765.0
2017-11-17 09:50:00,10.8,10.8,10.77,10.77,25425.0,10.3052,10.3052,10.2765,10.2765,25425.0
2017-11-17 09:55:00,10.76,10.76,10.72,10.72,18450.0,10.267,10.267,10.2288,10.2288,18450.0
2017-11-17 10:00:00,10.72,10.72,10.67,10.7,34110.0,10.2288,10.2288,10.1811,10.2098,34110.0
2017-11-17 10:05:00,10.7,10.7,10.69,10.69,31755.0,10.2098,10.2098,10.2002,10.2002,31755.0
2017-11-17 10:10:00,10.71,10.71,10.64,10.64,38400.0,10.2193,10.2193,10.1525,10.1525,38400.0
2017-11-17 10:15:00,10.64,10.65,10.61,10.64,21375.0,10.1525,10.162,10.1239,10.1525,21375.0
2017-11-17 10:20:00,10.66,10.69,10.66,10.69,10500.0,10.1716,10.2002,10.1716,10.2002,10500.0
2017-11-17 10:25:00,10.69,10.69,10.65,10.65,12720.0,10.2002,10.2002,10.162,10.162,12720.0
2017-11-17 10:30:00,10.63,10.63,10.63,10.63,23265.0,10.143,10.143,10.143,10.143,23265.0
2017-11-17 10:35:00,10.62,10.64,10.62,10.62,18150.0,10.1334,10.1525,10.1334,10.1334,18150.0
2017-11-17 10:40:00,10.66,10.67,10.64,10.64,9000.0,10.1716,10.1811,10.1525,10.1525,9000.0
2017-11-17 10:45:00,10.65,10.66,10.65,10.66,7500.0,10.162,10.1716,10.162,10.1716,7500.0
2017-11-17 10:50:00,10.67,10.69,10.67,10.69,5235.0,10.1811,10.2002,10.1811,10.2002,5235.0
2017-11-17 10:55:00,10.67,10.67,10.67,10.67,6000.0,10.1811,10.1811,10.1811,10.1811,6000.0
2017-11-17 11:00:00,10.67,10.68,10.66,10.66,22575.0,10.1811,10.1907,10.1716,10.1716,22575.0
2017-11-17 11:05:00,10.65,10.65,10.59,10.6,25500.0,10.162,10.162,10.1048,10.1143,25500.0
2017-11-17 11:10:00,10.58,10.58,10.53,10.54,37500.0,10.0953,10.0953,10.0475,10.0571,37500.0
2017-11-17 11:15:00,10.58,10.59,10.58,10.59,14700.0,10.0953,10.1048,10.0953,10.1048,14700.0
2017-11-17 11:20:00,10.58,10.6,10.57,10.6,15750.0,10.0953,10.1143,10.0857,10.1143,15750.0
2017-11-17 11:25:00,10.59,10.61,10.59,10.6,11625.0,10.1048,10.1239,10.1048,10.1143,11625.0
2017-11-17 11:30:00,10.63,10.63,10.61,10.61,10500.0,10.143,10.143,10.1239,10.1239,10500.0
2017-11-17 11:35:00,10.58,10.6,10.57,10.6,16500.0,10.0953,10.1143,10.0857,10.1143,16500.0
2017-11-17 11:40:00,10.6,10.6,10.6,10.6,4500.0,10.1143,10.1143,10.1143,10.1143,4500.0
2017-11-17 11:45:00,10.63,10.63,10.63,10.63,4500.0,10.143,10.143,10.143,10.143,4500.0
2017-11-17 11:50:00,10.62,10.62,10.62,10.62,1500.0,10.1334,10.1334,10.1334,10.1334,1500.0
2017-11-17 11:55:00,10.6,10.61,10.6,10.61,21045.0,10.1143,10.1239,10.1143,10.1239,21045.0
2017-11-17 12:00:00,10.62,10.62,10.62,10.62,1500.0,10.1334,10.1334,10.1334,10.1334,1500.0
2017-11-17 12:05:00,10.63,10.63,10.63,10.63,5295.0,10.143,10.143,10.143,10.143,5295.0
2017-11-17 12:10:00,10.67,10.68,10.67,10.68,21000.0,10.1811,10.1907,10.1811,10.1907,21000.0
2017-11-17 12:15:00,10.68,10.69,10.67,10.67,8250.0,10.1907,10.2002,10.1811,10.1811,8250.0
2017-11-17 12:20:00,10.66,10.66,10.66,10.66,1500.0,10.1716,10.1716,10.1716,10.1716,1500.0
2017-11-17 12:25:00,10.7,10.7,10.69,10.69,13500.0,10.2098,10.2098,10.2002,10.2002,13500.0
2017-11-17 12:30:00,10.66,10.66,10.66,10.66,1500.0,10.1716,10.1716,10.1716,10.1716,1500.0
2017-11-17 12:35:00,10.66,10.66,10.66,10.66,0.0,10.1716,10.1716,10.1716,10.1716,0.0
2017-11-17 12:40:00,10.7,10.7,10.7,10.7,4500.0,10.2098,10.2098,10.2098,10.2098,4500.0
2017-11-17 12:45:00,10.7,10.7,10.7,10.7,3000.0,10.2098,10.2098,10.2098,10.2098,3000.0
2017-11-17 12:50:00,10.67,10.67,10.67,10.67,1500.0,10.1811,10.1811,10.1811,10.1811,1500.0
2017-11-17 12:55:00,10.68,10.68,10.68,10.68,5505.0,10.1907,10.1907,10.1907,10.1907,5505.0
2017-11-17 13:00:00,10.67,10.68,10.66,10.66,12000.0,10.1811,10.1907,10.1716,10.1716,12000.0
2017-11-17 13:05:00,10.66,10.66,10.64,10.64,15000.0,10.1716,10.1716,10.1525,10.1525,15000.0
2017-11-17 13:10:00,10.65,10.65,10.65,10.65,3000.0,10.162,10.162,10.162,10.162,3000.0
2017-11-17 13:15:00,10.65,10.65,10.65,10.65,6495.0,10.162,10.162,10.162,10.162,6495.0
2017-11-17 13:20:00,10.65,10.65,10.65,10.65,0.0,10.162,10.162,10.162,10.162,0.0
2017-11-17 13:25:00,10.65,10.65,10.65,10.65,0.0,10.162,10.162,10.162,10.162,0.0
2017-11-17 13:30:00,10.64,10.64,10.64,10.64,3000.0,10.1525,10.1525,10.1525,10.1525,3000.0
2017-11-17 13:35:00,10.64,10.64,10.63,10.64,6000.0,10.1525,10.1525,10.143,10.1525,6000.0
2017-11-17 13:40:00,10.64,10.64,10.64,10.64,0.0,10.1525,10.1525,10.1525,10.1525,0.0
2017-11-17 13:45:00,10.64,10.64,10.64,10.64,0.0,10.1525,10.1525,10.1525,10.1525,0.0
2017-11-17 13:50:00,10.64,10.64,10.64,10.64,1500.0,10.1525,10.1525,10.1525,10.1525,1500.0
2017-11-17 13:55:00,10.64,10.64,10.64,10.64,0.0,10.1525,10.1525,10.1525,10.1525,0.0
2017-11-17 14:00:00,10.66,10.66,10.64,10.64,13500.0,10.1716,10.1716,10.1525,10.1525,13500.0
2017-11-17 14:05:00,10.66,10.66,10.66,10.66,1500.0,10.1716,10.1716,10.1716,10.1716,1500.0
2017-11-17 14:10:00,10.65,10.65,10.64,10.64,4500.0,10.162,10.162,10.1525,10.1525,4500.0
2017-11-17 14:15:00,10.62,10.62,10.62,10.62,4500.0,10.1334,10.1334,10.1334,10.1334,4500.0
2017-11-17 14:20:00,10.62,10.62,10.6,10.6,4500.0,10.1334,10.1334,10.1143,10.1143,4500.0
2017-11-17 14:25:00,10.6,10.6,10.6,10.6,0.0,10.1143,10.1143,10.1143,10.1143,0.0
2017-11-17 14:30:00,10.6,10.6,10.6,10.6,0.0,10.1143,10.1143,10.1143,10.1143,0.0
2017-11-17 14:35:00,10.6,10.6,10.6,10.6,0.0,10.1143,10.1143,10.1143,10.1143,0.0
2017-11-17 14:40:00,10.59,10.59,10.59,10.59,1500.0,10.1048,10.1048,10.1048,10.1048,1500.0
2017-11-17 14:45:00,10.62,10.62,10.62,10.62,7500.0,10.1334,10.1334,10.1334,10.1334,7500.0
2017-11-17 14:50:00,10.63,10.64,10.63,10.63,13050.0,10.143,10.1525,10.143,10.143,13050.0
2017-11-17 14:55:00,10.64,10.65,10.64,10.65,10890.0,10.1525,10.162,10.1525,10.162,10890.0
2017-11-17 15:00:00,10.63,10.63,10.63,10.63,4875.0,10.143,10.143,10.143,10.143,4875.0
2017-11-17 15:05:00,10.63,10.63,10.63,10.63,0.0,10.143,10.143,10.143,10.143,0.0
2017-11-17 15:10:00,10.61,10.61,10.61,10.61,6000.0,10.1239,10.1239,10.1239,10.1239,6000.0
2017-11-17 15:15:00,10.59,10.59,10.57,10.57,15375.0,10.1048,10.1048,10.0857,10.0857,15375.0
2017-11-17 15:20:00,10.57,10.57,10.55,10.56,15750.0,10.0857,10.0857,10.0666,10.0762,15750.0
2017-11-17 15:25:00,10.56,10.56,10.56,10.56,11475.0,10.0762,10.0762,10.0762,10.0762,11475.0
2017-11-17 15:30:00,10.56,10.56,10.55,10.55,7500.0,10.0762,10.0762,10.0666,10.0666,7500.0
2017-11-17 15:35:00,10.55,10.56,10.55,10.56,3000.0,10.0666,10.0762,10.0666,10.0762,3000.0
2017-11-17 15:40:00,10.56,10.56,10.54,10.54,33210.0,10.0762,10.0762,10.0571,10.0571,33210.0
2017-11-17 15:45:00,10.54,10.55,10.53,10.54,33810.0,10.0571,10.0666,10.0475,10.0571,33810.0
2017-11-17 15:50:00,10.55,10.58,10.55,10.58,10695.0,10.0666,10.0953,10.0666,10.0953,10695.0
2017-11-17 15:55:00,10.58,10.58,10.56,10.58,77505.0,10.0953,10.0953,10.0762,10.0953,77505.0
2017-11-20 09:30:00,10.67,10.77,10.67,10.77,358380.0,10.1811,10.2765,10.1811,10.2765,358380.0
2017-11-20 09:35:00,10.77,10.82,10.77,10.8,100200.0,10.2765,10.3243,10.2765,10.3052,100200.0
2017-11-20 09:40:00,10.8,10.82,10.78,10.78,28500.0,10.3052,10.3243,10.2861,10.2861,28500.0
2017-11-20 09:45:00,10.77,10.79,10.77,10.79,15000.0,10.2765,10.2956,10.2765,10.2956,15000.0
2017-11-20 09:50:00,10.79,10.79,10.75,10.75,7740.0,10.2956,10.2956,10.2575,10.2575,7740.0
2017-11-20 09:55:00,10.73,10.8,10.73,10.8,29415.0,10.2384,10.3052,10.2384,10.3052,29415.0
2017-11-20 10:00:00,10.79,10.82,10.78,10.82,54750.0,10.2956,10.3243,10.2861,10.3243,54750.0
2017-11-20 10:05:00,10.83,10.84,10.81,10.82,19470.0,10.3338,10.3433,10.3147,10.3243,19470.0
2017-11-20 10:10:00,10.84,10.84,10.77,10.77,24045.0,10.3433,10.3433,10.2765,10.2765,24045.0
2017-11-20 10:15:00,10.77,10.78,10.77,10.77,9900.0,10.2765,10.2861,10.2765,10.2765,9900.0
2017-11-20 10:20:00,10.77,10.79,10.77,10.79,24000.0,10.2765,10.2956,10.2765,10.2956,24000.0
2017-11-20 10:25:00,10.79,10.83,10.78,10.83,11850.0,10.2956,10.3338,10.2861,10.3338,11850.0
2017-11-20 10:30:00,10.83,10.86,10.83,10.86,99540.0,10.3338,10.3624,10.3338,10.3624,99540.0
2017-11-20 10:35:00,10.87,10.89,10.87,10.88,42900.0,10.372,10.3911,10.372,10.3815,42900.0
2017-11-20 10:40:00,10.88,10.88,10.83,10.84,26145.0,10.3815,10.3815,10.3338,10.3433,26145.0
2017-11-20 10:45:00,10.83,10.85,10.83,10.85,3930.0,10.3338,10.3529,10.3338,10.3529,3930.0
2017-11-20 10:50:00,10.89,10.9,10.89,10.9,25140.0,10.3911,10.4006,10.3911,10.4006,25140.0
2017-11-20 10:55:00,10.89,10.89,10.88,10.88,12255.0,10.3911,10.3911,10.3815,10.3815,12255.0
2017-11-20 11:00:00,10.88,10.9,10.86,10.9,9870.0,10.3815,10.4006,10.3624,10.4006,9870.0
2017-11-20 11:05:00,10.9,10.9,10.9,10.9,1500.0,10.4006,10.4006,10.4006,10.4006,1500.0
2017-11-20 11:10:00,10.89,10.91,10.89,10.91,30000.0,10.3911,10.4101,10.3911,10.4101,30000.0
2017-11-20 11:15:00,10.89,10.91,10.89,10.9,12000.0,10.3911,10.4101,10.3911,10.4006,12000.0
2017-11-20 11:20:00,10.91,10.93,10.91,10.93,45195.0,10.4101,10.4292,10.4101,10.4292,45195.0
2017-11-20 11:25:00,10.93,10.93,10.93,10.93,7500.0,10.4292,10.4292,10.4292,10.4292,7500.0
2017-11-20 11:30:00,10.91,10.92,10.91,10.92,9000.0,10.4101,10.4197,10.4101,10.4197,9000.0
2017-11-20 11:35:00,10.92,10.93,10.92,10.93,6000.0,10.4197,10.4292,10.4197,10.4292,6000.0
2017-11-20 11:40:00,10.94,10.94,10.92,10.92,4500.0,10.4388,10.4388,10.4197,10.4197,4500.0
2017-11-20 11:45:00,10.94,10.94,10.92,10.93,6000.0,10.4388,10.4388,10.4197,10.4292,6000.0
2017-11-20 11:50:00,10.95,10.97,10.95,10.97,10380.0,10.4483,10.4674,10.4483,10.4674,10380.0
2017-11-20 11:55:00,10.98,10.98,10.98,10.98,1500.0,10.4769,10.4769,10.4769,10.4769,1500.0
2017-11-20 12:00:00,10.98,10.99,10.97,10.97,12000.0,10.4769,10.4865,10.4674,10.4674,12000.0
2017-11-20 12:05:00,11.0,11.0,11.0,11.0,13500.0,10.496,10.496,10.496,10.496,13500.0
2017-11-20 12:10:00,10.99,10.99,10.99,10.99,4500.0,10.4865,10.4865,10.4865,10.4865,4500.0
2017-11-20 12:15:00,10.99,10.99,10.97,10.97,15000.0,10.4865,10.4865,10.4674,10.4674,15000.0
2017-11-20 12:20:00,10.98,10.98,10.93,10.94,23100.0,10.4769,10.4769,10.4292,10.4388,23100.0
2017-11-20 12:25:00,10.94,10.94,10.94,10.94,1500.0,10.4388,10.4388,10.4388,10.4388,1500.0
2017-11-20 12:30:00,10.95,10.95,10.95,10.95,1500.0,10.4483,10.4483,10.4483,10.4483,1500.0
2017-11-20 12:35:00,10.95,10.95,10.92,10.93,28845.0,10.4483,10.4483,10.4197,10.4292,28845.0
2017-11-20 12:40:00,10.93,10.93,10.93,10.93,1500.0,10.4292,10.4292,10.4292,10.4292,1500.0
2017-11-20 12:45:00,10.93,10.93,10.93,10.93,0.0,10.4292,10.4292,10.4292,10.4292,0.0
2017-11-20 12:50:00,10.94,10.94,10.94,10.94,5280.0,10.4388,10.4388,10.4388,10.4388,5280.0
2017-11-20 12:55:00,10.95,10.95,10.95,10.95,2400.0,10.4483,10.4483,10.4483,10.4483,2400.0
2017-11-20 13:00:00,10.97,10.97,10.97,10.97,1500.0,10.4674,10.4674,10.4674,10.4674,1500.0
2017-11-20 13:05:00,10.97,10.98,10.97,10.97,6000.0,10.4674,10.4769,10.4674,10.4674,6000.0
2017-11-20 13:10:00,10.98,10.98,10.98,10.98,1500.0,10.4769,10.4769,10.4769,10.4769,1500.0
2017-11-20 13:15:00,10.98,11.0,10.98,11.0,14400.0,10.4769,10.496,10.4769,10.496,14400.0
2017-11-20 13:20:00,11.0,11.0,11.0,11.0,0.0,10.496,10.496,10.496,10.496,0.0
2017-11-20 13:25:00,11.0,11.0,11.0,11.0,1500.0,10.496,10.496,10.496,10.496,1500.0
2017-11-20 13:30:00,11.01,11.01,11.01,11.01,6000.0,10.5056,10.5056,10.5056,10.5056,6000.0
2017-11-20 13:35:00,10.99,10.99,10.99,10.99,4500.0,10.4865,10.4865,10.4865,10.4865,4500.0
2017-11-20 13:40:00,10.98,10.98,10.98,10.98,1500.0,10.4769,10.4769,10.4769,10.4769,1500.0
2017-11-20 13:45:00,10.98,10.98,10.98,10.98,0.0,10.4769,10.4769,10.4769,10.4769,0.0
2017-11-20 13:50:00,10.98,10.98,10.98,10.98,7500.0,10.4769,10.4769,10.4769,10.4769,7500.0
2017-11-20 13:55:00,10.98,10.98,10.98,10.98,0.0,10.4769,10.4769,10.4769,10.4769,0.0
2017-11-20 14:00:00,10.96,10.96,10.96,10.96,3000.0,10.4578,10.4578,10.4578,10.4578,3000.0
2017-11-20 14:05:00,10.95,10.95,10.93,10.93,8925.0,10.4483,10.4483,10.4292,10.4292,8925.0
2017-11-20 14:10:00,10.94,10.94,10.91,10.92,9000.0,10.4388,10.4388,10.4101,10.4197,9000.0
2017-11-20 14:15:00,10.93,10.93,10.9,10.91,20640.0,10.4292,10.4292,10.4006,10.4101,20640.0
2017-11-20 14:20:00,10.9,10.91,10.9,10.91,4755.0,10.4006,10.4101,10.4006,10.4101,4755.0
2017-11-20 14:25:00,10.92,10.94,10.92,10.94,6000.0,10.4197,10.4388,10.4197,10.4388,6000.0
2017-11-20 14:30:00,10.94,10.94,10.94,10.94,0.0,10.4388,10.4388,10.4388,10.4388,0.0
2017-11-20 14:35:00,10.94,10.94,10.94,10.94,6000.0,10.4388,10.4388,10.4388,10.4388,6000.0
2017-11-20 14:40:00,10.93,10.94,10.93,10.94,4500.0,10.4292,10.4388,10.4292,10.4388,4500.0
2017-11-20 14:45:00,10.94,10.94,10.94,10.94,0.0,10.4388,10.4388,10.4388,10.4388,0.0
2017-11-20 14:50:00,10.92,10.92,10.92,10.92,12615.0,10.4197,10.4197,10.4197,10.4197,12615.0
2017-11-20 14:55:00,10.91,10.91,10.91,10.91,15000.0,10.4101,10.4101,10.4101,10.4101,15000.0
2017-11-20 15:00:00,10.91,10.91,10.91,10.91,1500.0,10.4101,10.4101,10.4101,10.4101,1500.0
2017-11-20 15:05:00,10.91,10.91,10.91,10.91,0.0,10.4101,10.4101,10.4101,10.4101,0.0
2017-11-20 15:10:00,10.92,10.92,10.92,10.92,3000.0,10.4197,10.4197,10.4197,10.4197,3000.0
2017-11-20 15:15:00,10.9,10.91,10.9,10.91,3000.0,10.4006,10.4101,10.4006,10.4101,3000.0
2017-11-20 15:20:00,10.93,10.93,10.93,10.93,3000.0,10.4292,10.4292,10.4292,10.4292,3000.0
2017-11-20 15:25:00,10.93,10.93,10.93,10.93,10500.0,10.4292,10.4292,10.4292,10.4292,10500.0
2017-11-20 15:30:00,10.94,10.94,10.94,10.94,1500.0,10.4388,10.4388,10.4388,10.4388,1500.0
2017-11-20 15:35:00,10.94,10.94,10.93,10.93,9675.0,10.4388,10.4388,10.4292,10.4292,9675.0
2017-11-20 15:40:00,10.93,10.93,10.92,10.92,4500.0,10.4292,10.4292,10.4197,10.4197,4500.0
2017-11-20 15:45:00,10.94,10.94,10.94,10.94,6000.0,10.4388,10.4388,10.4388,10.4388,6000.0
2017-11-20 15:50:00,10.96,10.97,10.96,10.96,10500.0,10.4578,10.4674,10.4578,10.4578,10500.0
2017-11-20 15:55:00,10.96,10.97,10.95,10.96,41070.0,10.4578,10.4674,10.4483,10.4578,41070.0
2017-11-21 09:30:00,11.2,11.2,11.1,11.18,401805.0,10.6868,10.6868,10.5914,10.6678,401805.0
2017-11-21 09:35:00,11.2,11.2,11.14,11.17,23100.0,10.6868,10.6868,10.6296,10.6582,23100.0
2017-11-21 09:40:00,11.16,11.26,11.15,11.26,95835.0,10.6487,10.7441,10.6391,10.7441,95835.0
2017-11-21 09:45:00,11.29,11.33,11.29,11.29,44640.0,10.7727,10.8109,10.7727,10.7727,44640.0
2017-11-21 09:50:00,11.28,11.33,11.28,11.33,8055.0,10.7632,10.8109,10.7632,10.8109,8055.0
2017-11-21 09:55:00,11.34,11.35,11.33,11.34,23880.0,10.8204,10.83,10.8109,10.8204,23880.0
2017-11-21 10:00:00,11.36,11.36,11.3,11.31,22650.0,10.8395,10.8395,10.7823,10.7918,22650.0
2017-11-21 10:05:00,11.31,11.31,11.3,11.31,61725.0,10.7918,10.7918,10.7823,10.7918,61725.0
2017-11-21 10:10:00,11.32,11.34,11.31,11.32,26400.0,10.8014,10.8204,10.7918,10.8014,26400.0
2017-11-21 10:15:00,11.35,11.37,11.34,11.35,22995.0,10.83,10.8491,10.8204,10.83,22995.0
2017-11-21 10:20:00,11.36,11.36,11.32,11.33,59100.0,10.8395,10.8395,10.8014,10.8109,59100.0
2017-11-21 10:25:00,11.32,11.34,11.3,11.33,66000.0,10.8014,10.8204,10.7823,10.8109,66000.0
2017-11-21 10:30:00,11.34,11.34,11.27,11.27,48675.0,10.8204,10.8204,10.7536,10.7536,48675.0
2017-11-21 10:35:00,11.28,11.28,11.26,11.26,36300.0,10.7632,10.7632,10.7441,10.7441,36300.0
2017-11-21 10:40:00,11.27,11.28,11.25,11.25,34500.0,10.7536,10.7632,10.7346,10.7346,34500.0
2017-11-21 10:45:00,11.25,11.25,11.24,11.24,4500.0,10.7346,10.7346,10.725,10.725,4500.0
2017-11-21 10:50:00,11.26,11.3,11.26,11.29,51000.0,10.7441,10.7823,10.7441,10.7727,51000.0
2017-11-21 10:55:00,11.28,11.3,11.27,11.28,22500.0,10.7632,10.7823,10.7536,10.7632,22500.0
2017-11-21 11:00:00,11.3,11.32,11.3,11.31,16800.0,10.7823,10.8014,10.7823,10.7918,16800.0
2017-11-21 11:05:00,11.31,11.31,11.27,11.27,9000.0,10.7918,10.7918,10.7536,10.7536,9000.0
2017-11-21 11:10:00,11.29,11.29,11.26,11.26,18390.0,10.7727,10.7727,10.7441,10.7441,18390.0
2017-11-21 11:15:00,11.28,11.29,11.28,11.29,13500.0,10.7632,10.7727,10.7632,10.7727,13500.0
2017-11-21 11:20:00,11.28,11.3,11.28,11.3,17550.0,10.7632,10.7823,10.7632,10.7823,17550.0
2017-11-21 11:25:00,11.3,11.3,11.27,11.28,31275.0,10.7823,10.7823,10.7536,10.7632,31275.0
2017-11-21 11:30:00,11.29,11.29,11.29,11.29,7500.0,10.7727,10.7727,10.7727,10.7727,7500.0
2017-11-21 11:35:00,11.28,11.31,11.28,11.31,39900.0,10.7632,10.7918,10.7632,10.7918,39900.0
2017-11-21 11:40:00,11.31,11.31,11.3,11.31,28455.0,10.7918,10.7918,10.7823,10.7918,28455.0
2017-11-21 11:45:00,11.3,11.31,11.29,11.3,9000.0,10.7823,10.7918,10.7727,10.7823,9000.0
2017-11-21 11:50:00,11.31,11.32,11.31,11.31,5550.0,10.7918,10.8014,10.7918,10.7918,5550.0
2017-11-21 11:55:00,11.31,11.32,11.31,11.31,41055.0,10.7918,10.8014,10.7918,10.7918,41055.0
2017-11-21 12:00:00,11.32,11.32,11.31,11.31,36945.0,10.8014,10.8014,10.7918,10.7918,36945.0
2017-11-21 12:05:00,11.31,11.31,11.29,11.31,22500.0,10.7918,10.7918,10.7727,10.7918,22500.0
2017-11-21 12:10:00,11.29,11.29,11.28,11.28,14850.0,10.7727,10.7727,10.7632,10.7632,14850.0
2017-11-21 12:15:00,11.28,11.29,11.28,11.29,25500.0,10.7632,10.7727,10.7632,10.7727,25500.0
2017-11-21 12:20:00,11.3,11.31,11.29,11.29,20280.0,10.7823,10.7918,10.7727,10.7727,20280.0
2017-11-21 12:25:00,11.29,11.29,11.29,11.29,0.0,10.7727,10.7727,10.7727,10.7727,0.0
2017-11-21 12:30:00,11.27,11.28,11.27,11.28,9000.0,10.7536,10.7632,10.7536,10.7632,9000.0
2017-11-21 12:35:00,11.28,11.29,11.28,11.29,4800.0,10.7632,10.7727,10.7632,10.7727,4800.0
2017-11-21 12:40:00,11.29,11.3,11.29,11.3,6960.0,10.7727,10.7823,10.7727,10.7823,6960.0
2017-11-21 12:45:00,11.3,11.31,11.29,11.29,25500.0,10.7823,10.7918,10.7727,10.7727,25500.0
2017-11-21 12:50:00,11.29,11.29,11.29,11.29,7500.0,10.7727,10.7727,10.7727,10.7727,7500.0
2017-11-21 12:55:00,11.29,11.31,11.29,11.31,39090.0,10.7727,10.7918,10.7727,10.7918,39090.0
2017-11-21 13:00:00,11.31,11.32,11.31,11.32,33300.0,10.7918,10.8014,10.7918,10.8014,33300.0
2017-11-21 13:05:00,11.32,11.33,11.32,11.33,27240.0,10.8014,10.8109,10.8014,10.8109,27240.0
2017-11-21 13:10:00,11.33,11.35,11.33,11.34,30270.0,10.8109,10.83,10.8109,10.8204,30270.0
2017-11-21 13:15:00,11.33,11.34,11.32,11.32,17130.0,10.8109,10.8204,10.8014,10.8014,17130.0
2017-11-21 13:20:00,11.32,11.33,11.32,11.32,42000.0,10.8014,10.8109,10.8014,10.8014,42000.0
2017-11-21 13:25:00,11.31,11.31,11.31,11.31,1500.0,10.7918,10.7918,10.7918,10.7918,1500.0
2017-11-21 13:30:00,11.31,11.34,11.31,11.33,24000.0,10.7918,10.8204,10.7918,10.8109,24000.0
2017-11-21 13:35:00,11.35,11.35,11.35,11.35,1500.0,10.83,10.83,10.83,10.83,1500.0
2017-11-21 13:40:00,11.35,11.35,11.35,11.35,0.0,10.83,10.83,10.83,10.83,0.0
2017-11-21 13:45:00,11.32,11.33,11.32,11.32,14550.0,10.8014,10.8109,10.8014,10.8014,14550.0
2017-11-21 13:50:00,11.33,11.33,11.33,11.33,1500.0,10.8109,10.8109,10.8109,10.8109,1500.0
2017-11-21 13:55:00,11.33,11.35,11.33,11.34,28500.0,10.8109,10.83,10.8109,10.8204,28500.0
2017-11-21 14:00:00,11.33,11.33,11.32,11.32,22500.0,10.8109,10.8109,10.8014,10.8014,22500.0
2017-11-21 14:05:00,11.33,11.34,11.33,11.34,4500.0,10.8109,10.8204,10.8109,10.8204,4500.0
2017-11-21 14:10:00,11.32,11.32,11.31,11.31,11970.0,10.8014,10.8014,10.7918,10.7918,11970.0
2017-11-21 14:15:00,11.31,11.31,11.3,11.3,16500.0,10.7918,10.7918,10.7823,10.7823,16500.0
2017-11-21 14:20:00,11.3,11.31,11.3,11.31,12000.0,10.7823,10.7918,10.7823,10.7918,12000.0
2017-11-21 14:25:00,11.32,11.32,11.32,11.32,1500.0,10.8014,10.8014,10.8014,10.8014,1500.0
2017-11-21 14:30:00,11.33,11.33,11.31,11.32,233655.0,10.8109,10.8109,10.7918,10.8014,233655.0
2017-11-21 14:35:00,11.32,11.34,11.32,11.34,22545.0,10.8014,10.8204,10.8014,10.8204,22545.0
2017-11-21 14:40:00,11.35,11.35,11.33,11.33,13500.0,10.83,10.83,10.8109,10.8109,13500.0
2017-11-21 14:45:00,11.32,11.32,11.32,11.32,9855.0,10.8014,10.8014,10.8014,10.8014,9855.0
2017-11-21 14:50:00,11.32,11.33,11.32,11.32,15120.0,10.8014,10.8109,10.8014,10.8014,15120.0
2017-11-21 14:55:00,11.33,11.33,11.33,11.33,4500.0,10.8109,10.8109,10.8109,10.8109,4500.0
2017-11-21 15:00:00,11.34,11.34,11.32,11.32,12255.0,10.8204,10.8204,10.8014,10.8014,12255.0
2017-11-21 15:05:00,11.33,11.34,11.33,11.34,29820.0,10.8109,10.8204,10.8109,10.8204,29820.0
2017-11-21 15:10:00,11.35,11.35,11.32,11.32,33705.0,10.83,10.83,10.8014,10.8014,33705.0
2017-11-21 15:15:00,11.32,11.33,11.3,11.31,258465.0,10.8014,10.8109,10.7823,10.7918,258465.0
2017-11-21 15:20:00,11.31,11.33,11.3,11.33,57300.0,10.7918,10.8109,10.7823,10.8109,57300.0
2017-11-21 15:25:00,11.32,11.32,11.31,11.32,10305.0,10.8014,10.8014,10.7918,10.8014,10305.0
2017-11-21 15:30:00,11.31,11.33,11.31,11.33,32895.0,10.7918,10.8109,10.7918,10.8109,32895.0
2017-11-21 15:35:00,11.33,11.33,11.31,11.31,19500.0,10.8109,10.8109,10.7918,10.7918,19500.0
2017-11-21 15:40:00,11.3,11.32,11.3,11.32,9000.0,10.7823,10.8014,10.7823,10.8014,9000.0
2017-11-21 15:45:00,11.31,11.31,11.31,11.31,10800.0,10.7918,10.7918,10.7918,10.7918,10800.0
2017-11-21 15:50:00,11.31,11.32,11.3,11.3,34380.0,10.7918,10.8014,10.7823,10.7823,34380.0
2017-11-21 15:55:00,11.31,11.34,11.3,11.34,85200.0,10.7918,10.8204,10.7823,10.8204,85200.0
2017-11-22 09:30:00,11.44,11.44,11.36,11.37,148425.0,10.9159,10.9159,10.8395,10.8491,148425.0
2017-11-22 09:35:00,11.37,11.37,11.25,11.25,55770.0,10.8491,10.8491,10.7346,10.7346,55770.0
2017-11-22 09:40:00,11.23,11.25,11.16,11.17,67350.0,10.7155,10.7346,10.6487,10.6582,67350.0
2017-11-22 09:45:00,11.18,11.27,11.18,11.23,17250.0,10.6678,10.7536,10.6678,10.7155,17250.0
2017-11-22 09:50:00,11.22,11.27,11.22,11.27,12000.0,10.7059,10.7536,10.7059,10.7536,12000.0
2017-11-22 09:55:00,11.26,11.27,11.23,11.23,18885.0,10.7441,10.7536,10.7155,10.7155,18885.0
2017-11-22 10:00:00,11.23,11.24,11.22,11.23,12000.0,10.7155,10.725,10.7059,10.7155,12000.0
2017-11-22 10:05:00,11.23,11.24,11.23,11.24,8250.0,10.7155,10.725,10.7155,10.725,8250.0
2017-11-22 10:10:00,11.25,11.25,11.22,11.22,28665.0,10.7346,10.7346,10.7059,10.7059,28665.0
2017-11-22 10:15:00,11.22,11.22,11.17,11.18,29640.0,10.7059,10.7059,10.6582,10.6678,29640.0
2017-11-22 10:20:00,11.17,11.19,11.17,11.18,7500.0,10.6582,10.6773,10.6582,10.6678,7500.0
2017-11-22 10:25:00,11.2,11.2,11.18,11.18,7500.0,10.6868,10.6868,10.6678,10.6678,7500.0
2017-11-22 10:30:00,11.17,11.19,11.16,11.16,15000.0,10.6582,10.6773,10.6487,10.6487,15000.0
2017-11-22 10:35:00,11.16,11.17,11.16,11.17,3000.0,10.6487,10.6582,10.6487,10.6582,3000.0
2017-11-22 10:40:00,11.2,11.23,11.2,11.23,9000.0,10.6868,10.7155,10.6868,10.7155,9000.0
2017-11-22 10:45:00,11.21,11.21,11.18,11.18,4500.0,10.6964,10.6964,10.6678,10.6678,4500.0
2017-11-22 10:50:00,11.18,11.18,11.18,11.18,0.0,10.6678,10.6678,10.6678,10.6678,0.0
2017-11-22 10:55:00,11.18,11.19,11.18,11.19,10500.0,10.6678,10.6773,10.6678,10.6773,10500.0
2017-11-22 11:00:00,11.19,11.19,11.18,11.19,9000.0,10.6773,10.6773,10.6678,10.6773,9000.0
2017-11-22 11:05:00,11.2,11.2,11.2,11.2,10500.0,10.6868,10.6868,10.6868,10.6868,10500.0
2017-11-22 11:10:00,11.2,11.2,11.2,11.2,4500.0,10.6868,10.6868,10.6868,10.6868,4500.0
2017-11-22 11:15:00,11.18,11.19,11.16,11.17,12000.0,10.6678,10.6773,10.6487,10.6582,12000.0
2017-11-22 11:20:00,11.17,11.17,11.15,11.15,5100.0,10.6582,10.6582,10.6391,10.6391,5100.0
2017-11-22 11:25:00,11.14,11.15,11.13,11.14,19500.0,10.6296,10.6391,10.6201,10.6296,19500.0
2017-11-22 11:30:00,11.13,11.14,11.13,11.14,28500.0,10.6201,10.6296,10.6201,10.6296,28500.0
2017-11-22 11:35:00,11.14,11.14,11.14,11.14,1500.0,10.6296,10.6296,10.6296,10.6296,1500.0
2017-11-22 11:40:00,11.13,11.14,11.13,11.14,10500.0,10.6201,10.6296,10.6201,10.6296,10500.0
2017-11-22 11:45:00,11.12,11.12,11.11,11.11,26085.0,10.6105,10.6105,10.601,10.601,26085.0
2017-11-22 11:50:00,11.12,11.12,11.11,11.12,10500.0,10.6105,10.6105,10.601,10.6105,10500.0
2017-11-22 11:55:00,11.13,11.13,11.13,11.13,4500.0,10.6201,10.6201,10.6201,10.6201,4500.0
2017-11-22 12:00:00,11.14,11.14,11.14,11.14,1500.0,10.6296,10.6296,10.6296,10.6296,1500.0
2017-11-22 12:05:00,11.14,11.15,11.14,11.15,62190.0,10.6296,10.6391,10.6296,10.6391,62190.0
2017-11-22 12:10:00,11.16,11.16,11.15,11.15,6000.0,10.6487,10.6487,10.6391,10.6391,6000.0
2017-11-22 12:15:00,11.14,11.15,11.14,11.15,3000.0,10.6296,10.6391,10.6296,10.6391,3000.0
2017-11-22 12:20:00,11.14,11.14,11.13,11.13,9270.0,10.6296,10.6296,10.6201,10.6201,9270.0
2017-11-22 12:25:00,11.14,11.14,11.14,11.14,9000.0,10.6296,10.6296,10.6296,10.6296,9000.0
2017-11-22 12:30:00,11.13,11.13,11.13,11.13,3600.0,10.6201,10.6201,10.6201,10.6201,3600.0
2017-11-22 12:35:00,11.14,11.14,11.14,11.14,1500.0,10.6296,10.6296,10.6296,10.6296,1500.0
2017-11-22 12:40:00,11.13,11.13,11.13,11.13,1500.0,10.6201,10.6201,10.6201,10.6201,1500.0
2017-11-22 12:45:00,11.13,11.13,11.13,11.13,0.0,10.6201,10.6201,10.6201,10.6201,0.0
2017-11-22 12:50:00,11.11,11.12,11.1,11.12,41055.0,10.601,10.6105,10.5914,10.6105,41055.0
2017-11-22 12:55:00,11.12,11.12,11.12,11.12,1500.0,10.6105,10.6105,10.6105,10.6105,1500.0
2017-11-22 13:00:00,11.13,11.13,11.13,11.13,3000.0,10.6201,10.6201,10.6201,10.6201,3000.0
2017-11-22 13:05:00,11.12,11.12,11.12,11.12,1500.0,10.6105,10.6105,10.6105,10.6105,1500.0
2017-11-22 13:10:00,11.14,11.14,11.14,11.14,6000.0,10.6296,10.6296,10.6296,10.6296,6000.0
2017-11-22 13:15:00,11.13,11.13,11.12,11.12,30315.0,10.6201,10.6201,10.6105,10.6105,30315.0
2017-11-22 13:20:00,11.12,11.12,11.12,11.12,0.0,10.6105,10.6105,10.6105,10.6105,0.0
2017-11-22 13:25:00,11.12,11.12,11.12,11.12,0.0,10.6105,10.6105,10.6105,10.6105,0.0
2017-11-22 13:30:00,11.15,11.15,11.13,11.13,3510.0,10.6391,10.6391,10.6201,10.6201,3510.0
2017-11-22 13:35:00,11.13,11.13,11.13,11.13,2400.0,10.6201,10.6201,10.6201,10.6201,2400.0
2017-11-22 13:40:00,11.13,11.13,11.13,11.13,0.0,10.6201,10.6201,10.6201,10.6201,0.0
2017-11-22 13:45:00,11.13,11.13,11.13,11.13,0.0,10.6201,10.6201,10.6201,10.6201,0.0
2017-11-22 13:50:00,11.12,11.12,11.09,11.09,13500.0,10.6105,10.6105,10.5819,10.5819,13500.0
2017-11-22 13:55:00,11.09,11.1,11.09,11.1,6000.0,10.5819,10.5914,10.5819,10.5914,6000.0
2017-11-22 14:00:00,11.09,11.09,11.07,11.07,4500.0,10.5819,10.5819,10.5628,10.5628,4500.0
2017-11-22 14:05:00,11.09,11.09,11.08,11.09,10500.0,10.5819,10.5819,10.5723,10.5819,10500.0
2017-11-22 14:10:00,11.09,11.09,11.08,11.09,7500.0,10.5819,10.5819,10.5723,10.5819,7500.0
2017-11-22 14:15:00,11.09,11.09,11.08,11.08,12600.0,10.5819,10.5819,10.5723,10.5723,12600.0
2017-11-22 14:20:00,11.11,11.11,11.11,11.11,4050.0,10.601,10.601,10.601,10.601,4050.0
2017-11-22 14:25:00,11.11,11.11,11.11,11.11,1500.0,10.601,10.601,10.601,10.601,1500.0
2017-11-22 14:30:00,11.11,11.11,11.11,11.11,0.0,10.601,10.601,10.601,10.601,0.0
2017-11-22 14:35:00,11.11,11.12,11.11,11.12,4500.0,10.601,10.6105,10.601,10.6105,4500.0
2017-11-22 14:40:00,11.13,11.13,11.13,11.13,1500.0,10.6201,10.6201,10.6201,10.6201,1500.0
2017-11-22 14:45:00,11.14,11.14,11.13,11.13,6900.0,10.6296,10.6296,10.6201,10.6201,6900.0
2017-11-22 14:50:00,11.13,11.13,11.12,11.13,6195.0,10.6201,10.6201,10.6105,10.6201,6195.0
2017-11-22 14:55:00,11.13,11.13,11.13,11.13,0.0,10.6201,10.6201,10.6201,10.6201,0.0
2017-11-22 15:00:00,11.11,11.11,11.1,11.11,9000.0,10.601,10.601,10.5914,10.601,9000.0
2017-11-22 15:05:00,11.1,11.1,11.1,11.1,1500.0,10.5914,10.5914,10.5914,10.5914,1500.0
2017-11-22 15:10:00,11.11,11.11,11.11,11.11,7800.0,10.601,10.601,10.601,10.601,7800.0
2017-11-22 15:15:00,11.09,11.11,11.09,11.11,9000.0,10.5819,10.601,10.5819,10.601,9000.0
2017-11-22 15:20:00,11.11,11.11,11.09,11.09,12210.0,10.601,10.601,10.5819,10.5819,12210.0
2017-11-22 15:25:00,11.11,11.11,11.11,11.11,6600.0,10.601,10.601,10.601,10.601,6600.0
2017-11-22 15:30:00,11.13,11.15,11.12,11.14,7500.0,10.6201,10.6391,10.6105,10.6296,7500.0
2017-11-22 15:35:00,11.14,11.14,11.13,11.14,12000.0,10.6296,10.6296,10.6201,10.6296,12000.0
2017-11-22 15:40:00,11.15,11.15,11.14,11.14,7200.0,10.6391,10.6391,10.6296,10.6296,7200.0
2017-11-22 15:45:00,11.16,11.17,11.16,11.17,21000.0,10.6487,10.6582,10.6487,10.6582,21000.0
2017-11-22 15:50:00,11.17,11.17,11.14,11.15,16245.0,10.6582,10.6582,10.6296,10.6391,16245.0
2017-11-22 15:55:00,11.14,11.14,11.13,11.13,79170.0,10.6296,10.6296,10.6201,10.6201,79170.0
2017-11-24 09:30:00,11.22,11.28,11.21,11.26,132645.0,10.7059,10.7632,10.6964,10.7441,132645.0
2017-11-24 09:35:00,11.25,11.29,11.25,11.29,33645.0,10.7346,10.7727,10.7346,10.7727,33645.0
2017-11-24 09:40:00,11.28,11.29,11.26,11.26,28620.0,10.7632,10.7727,10.7441,10.7441,28620.0
2017-11-24 09:45:00,11.3,11.3,11.27,11.27,55755.0,10.7823,10.7823,10.7536,10.7536,55755.0
2017-11-24 09:50:00,11.28,11.28,11.27,11.27,4500.0,10.7632,10.7632,10.7536,10.7536,4500.0
2017-11-24 09:55:00,11.31,11.32,11.31,11.32,46500.0,10.7918,10.8014,10.7918,10.8014,46500.0
2017-11-24 10:00:00,11.31,11.35,11.31,11.35,55845.0,10.7918,10.83,10.7918,10.83,55845.0
2017-11-24 10:05:00,11.33,11.35,11.3,11.3,86730.0,10.8109,10.83,10.7823,10.7823,86730.0
2017-11-24 10:10:00,11.3,11.31,11.27,11.27,57660.0,10.7823,10.7918,10.7536,10.7536,57660.0
2017-11-24 10:15:00,11.28,11.31,11.28,11.31,13500.0,10.7632,10.7918,10.7632,10.7918,13500.0
2017-11-24 10:20:00,11.32,11.32,11.31,11.31,3000.0,10.8014,10.8014,10.7918,10.7918,3000.0
2017-11-24 10:25:00,11.29,11.29,11.26,11.27,24645.0,10.7727,10.7727,10.7441,10.7536,24645.0
2017-11-24 10:30:00,11.28,11.29,11.28,11.29,4500.0,10.7632,10.7727,10.7632,10.7727,4500.0
2017-11-24 10:35:00,11.29,11.29,11.28,11.29,22380.0,10.7727,10.7727,10.7632,10.7727,22380.0
2017-11-24 10:40:00,11.29,11.29,11.27,11.27,31335.0,10.7727,10.7727,10.7536,10.7536,31335.0
2017-11-24 10:45:00,11.27,11.29,11.27,11.29,12000.0,10.7536,10.7727,10.7536,10.7727,12000.0
2017-11-24 10:50:00,11.29,11.29,11.28,11.29,22500.0,10.7727,10.7727,10.7632,10.7727,22500.0
2017-11-24 10:55:00,11.3,11.3,11.3,11.3,12000.0,10.7823,10.7823,10.7823,10.7823,12000.0
2017-11-24 11:00:00,11.3,11.31,11.3,11.3,24060.0,10.7823,10.7918,10.7823,10.7823,24060.0
2017-11-24 11:05:00,11.31,11.31,11.31,11.31,3000.0,10.7918,10.7918,10.7918,10.7918,3000.0
2017-11-24 11:10:00,11.32,11.32,11.32,11.32,22500.0,10.8014,10.8014,10.8014,10.8014,22500.0
2017-11-24 11:15:00,11.32,11.33,11.32,11.33,16500.0,10.8014,10.8109,10.8014,10.8109,16500.0
2017-11-24 11:20:00,11.33,11.33,11.33,11.33,7620.0,10.8109,10.8109,10.8109,10.8109,7620.0
2017-11-24 11:25:00,11.33,11.33,11.33,11.33,1500.0,10.8109,10.8109,10.8109,10.8109,1500.0
2017-11-24 11:30:00,11.34,11.34,11.34,11.34,13500.0,10.8204,10.8204,10.8204,10.8204,13500.0
2017-11-24 11:35:00,11.33,11.36,11.33,11.35,51690.0,10.8109,10.8395,10.8109,10.83,51690.0
2017-11-24 11:40:00,11.35,11.35,11.35,11.35,15000.0,10.83,10.83,10.83,10.83,15000.0
2017-11-24 11:45:00,11.35,11.35,11.35,11.35,4140.0,10.83,10.83,10.83,10.83,4140.0
2017-11-24 11:50:00,11.35,11.37,11.35,11.37,21000.0,10.83,10.8491,10.83,10.8491,21000.0
2017-11-24 11:55:00,11.37,11.37,11.36,11.37,15390.0,10.8491,10.8491,10.8395,10.8491,15390.0
2017-11-24 12:00:00,11.37,11.37,11.37,11.37,13500.0,10.8491,10.8491,10.8491,10.8491,13500.0
2017-11-24 12:05:00,11.36,11.38,11.36,11.38,12045.0,10.8395,10.8586,10.8395,10.8586,12045.0
2017-11-24 12:10:00,11.38,11.39,11.38,11.39,13365.0,10.8586,10.8681,10.8586,10.8681,13365.0
2017-11-24 12:15:00,11.39,11.4,11.38,11.38,27975.0,10.8681,10.8777,10.8586,10.8586,27975.0
2017-11-24 12:20:00,11.39,11.39,11.37,11.38,7500.0,10.8681,10.8681,10.8491,10.8586,7500.0
2017-11-24 12:25:00,11.38,11.38,11.38,11.38,11910.0,10.8586,10.8586,10.8586,10.8586,11910.0
2017-11-24 12:30:00,11.39,11.4,11.39,11.4,34500.0,10.8681,10.8777,10.8681,10.8777,34500.0
2017-11-24 12:35:00,11.39,11.4,11.39,11.4,21000.0,10.8681,10.8777,10.8681,10.8777,21000.0
2017-11-24 12:40:00,11.39,11.39,11.37,11.37,4500.0,10.8681,10.8681,10.8491,10.8491,4500.0
2017-11-24 12:45:00,11.4,11.4,11.39,11.39,12000.0,10.8777,10.8777,10.8681,10.8681,12000.0
2017-11-24 12:50:00,11.4,11.43,11.4,11.43,27345.0,10.8777,10.9063,10.8777,10.9063,27345.0
2017-11-24 12:55:00,11.43,11.44,11.42,11.43,58155.0,10.9063,10.9159,10.8968,10.9063,58155.0
2017-11-27 09:30:00,11.22,11.22,11.06,11.06,306240.0,10.7059,10.7059,10.5533,10.5533,306240.0
2017-11-27 09:35:00,11.04,11.04,10.93,10.95,122505.0,10.5342,10.5342,10.4292,10.4483,122505.0
2017-11-27 09:40:00,10.97,11.02,10.97,11.02,71220.0,10.4674,10.5151,10.4674,10.5151,71220.0
2017-11-27 09:45:00,11.02,11.05,11.01,11.05,72555.0,10.5151,10.5437,10.5056,10.5437,72555.0
2017-11-27 09:50:00,11.05,11.07,11.03,11.04,59460.0,10.5437,10.5628,10.5246,10.5342,59460.0
2017-11-27 09:55:00,11.05,11.09,11.05,11.07,40200.0,10.5437,10.5819,10.5437,10.5628,40200.0
2017-11-27 10:00:00,11.05,11.07,11.05,11.07,39000.0,10.5437,10.5628,10.5437,10.5628,39000.0
2017-11-27 10:05:00,11.07,11.14,11.07,11.14,165405.0,10.5628,10.6296,10.5628,10.6296,165405.0
2017-11-27 10:10:00,11.14,11.17,11.14,11.15,27810.0,10.6296,10.6582,10.6296,10.6391,27810.0
2017-11-27 10:15:00,11.16,11.16,11.15,11.16,16485.0,10.6487,10.6487,10.6391,10.6487,16485.0
2017-11-27 10:20:00,11.14,11.15,11.13,11.14,35760.0,10.6296,10.6391,10.6201,10.6296,35760.0
2017-11-27 10:25:00,11.13,11.15,11.11,11.11,27060.0,10.6201,10.6391,10.601,10.601,27060.0
2017-11-27 10:30:00,11.13,11.16,11.13,11.16,13500.0,10.6201,10.6487,10.6201,10.6487,13500.0
2017-11-27 10:35:00,11.13,11.13,11.09,11.09,118635.0,10.6201,10.6201,10.5819,10.5819,118635.0
2017-11-27 10:40:00,11.1,11.1,11.08,11.1,22800.0,10.5914,10.5914,10.5723,10.5914,22800.0
2017-11-27 10:45:00,11.11,11.11,11.11,11.11,7995.0,10.601,10.601,10.601,10.601,7995.0
2017-11-27 10:50:00,11.11,11.12,11.11,11.12,27780.0,10.601,10.6105,10.601,10.6105,27780.0
2017-11-27 10:55:00,11.13,11.15,11.13,11.15,10500.0,10.6201,10.6391,10.6201,10.6391,10500.0
2017-11-27 11:00:00,11.15,11.15,11.15,11.15,0.0,10.6391,10.6391,10.6391,10.6391,0.0
2017-11-27 11:05:00,11.15,11.15,11.15,11.15,7500.0,10.6391,10.6391,10.6391,10.6391,7500.0
2017-11-27 11:10:00,11.14,11.15,11.11,11.11,29280.0,10.6296,10.6391,10.601,10.601,29280.0
2017-11-27 11:15:00,11.11,11.14,11.09,11.09,19500.0,10.601,10.6296,10.5819,10.5819,19500.0
2017-11-27 11:20:00,11.09,11.09,11.06,11.06,13575.0,10.5819,10.5819,10.5533,10.5533,13575.0
2017-11-27 11:25:00,11.05,11.05,11.02,11.02,25200.0,10.5437,10.5437,10.5151,10.5151,25200.0
2017-11-27 11:30:00,11.02,11.04,11.01,11.01,10500.0,10.5151,10.5342,10.5056,10.5056,10500.0
2017-11-27 11:35:00,11.01,11.01,10.96,10.98,86745.0,10.5056,10.5056,10.4578,10.4769,86745.0
2017-11-27 11:40:00,10.96,10.96,10.95,10.95,33900.0,10.4578,10.4578,10.4483,10.4483,33900.0
2017-11-27 11:45:00,10.96,10.98,10.96,10.98,18900.0,10.4578,10.4769,10.4578,10.4769,18900.0
2017-11-27 11:50:00,11.0,11.01,10.99,11.01,57660.0,10.496,10.5056,10.4865,10.5056,57660.0
2017-11-27 11:55:00,11.01,11.01,11.01,11.01,1500.0,10.5056,10.5056,10.5056,10.5056,1500.0
2017-11-27 12:00:00,11.04,11.04,11.03,11.03,6000.0,10.5342,10.5342,10.5246,10.5246,6000.0
2017-11-27 12:05:00,11.05,11.05,11.03,11.03,19560.0,10.5437,10.5437,10.5246,10.5246,19560.0
2017-11-27 12:10:00,11.06,11.06,11.05,11.05,3000.0,10.5533,10.5533,10.5437,10.5437,3000.0
2017-11-27 12:15:00,11.05,11.05,11.05,11.05,0.0,10.5437,10.5437,10.5437,10.5437,0.0
2017-11-27 12:20:00,11.07,11.07,11.07,11.07,2850.0,10.5628,10.5628,10.5628,10.5628,2850.0
2017-11-27 12:25:00,11.07,11.08,11.07,11.08,4500.0,10.5628,10.5723,10.5628,10.5723,4500.0
2017-11-27 12:30:00,11.07,11.07,11.06,11.06,7500.0,10.5628,10.5628,10.5533,10.5533,7500.0
2017-11-27 12:35:00,11.06,11.06,11.06,11.06,8325.0,10.5533,10.5533,10.5533,10.5533,8325.0
2017-11-27 12:40:00,11.07,11.07,11.07,11.07,1500.0,10.5628,10.5628,10.5628,10.5628,1500.0
2017-11-27 12:45:00,11.07,11.07,11.07,11.07,1500.0,10.5628,10.5628,10.5628,10.5628,1500.0
2017-11-27 12:50:00,11.07,11.07,11.07,11.07,0.0,10.5628,10.5628,10.5628,10.5628,0.0
2017-11-27 12:55:00,11.07,11.07,11.07,11.07,0.0,10.5628,10.5628,10.5628,10.5628,0.0
2017-11-27 13:00:00,11.07,11.07,11.07,11.07,18000.0,10.5628,10.5628,10.5628,10.5628,18000.0
2017-11-27 13:05:00,11.08,11.08,11.07,11.07,3000.0,10.5723,10.5723,10.5628,10.5628,3000.0
2017-11-27 13:10:00,11.06,11.07,11.06,11.07,3000.0,10.5533,10.5628,10.5533,10.5628,3000.0
2017-11-27 13:15:00,11.07,11.08,11.07,11.07,17955.0,10.5628,10.5723,10.5628,10.5628,17955.0
2017-11-27 13:20:00,11.05,11.06,11.05,11.06,10500.0,10.5437,10.5533,10.5437,10.5533,10500.0
2017-11-27 13:25:00,11.07,11.07,11.05,11.05,14085.0,10.5628,10.5628,10.5437,10.5437,14085.0
2017-11-27 13:30:00,11.05,11.05,11.05,11.05,0.0,10.5437,10.5437,10.5437,10.5437,0.0
2017-11-27 13:35:00,11.05,11.05,11.05,11.05,3000.0,10.5437,10.5437,10.5437,10.5437,3000.0
2017-11-27 13:40:00,11.05,11.05,11.05,11.05,0.0,10.5437,10.5437,10.5437,10.5437,0.0
2017-11-27 13:45:00,11.07,11.07,11.07,11.07,13500.0,10.5628,10.5628,10.5628,10.5628,13500.0
2017-11-27 13:50:00,11.07,11.08,11.07,11.08,3000.0,10.5628,10.5723,10.5628,10.5723,3000.0
2017-11-27 13:55:00,11.08,11.09,11.08,11.09,4905.0,10.5723,10.5819,10.5723,10.5819,4905.0
2017-11-27 14:00:00,11.09,11.1,11.09,11.09,13500.0,10.5819,10.5914,10.5819,10.5819,13500.0
2017-11-27 14:05:00,11.08,11.08,11.08,11.08,3000.0,10.5723,10.5723,10.5723,10.5723,3000.0
2017-11-27 14:10:00,11.09,11.09,11.09,11.09,1500.0,10.5819,10.5819,10.5819,10.5819,1500.0
2017-11-27 14:15:00,11.07,11.08,11.07,11.08,4500.0,10.5628,10.5723,10.5628,10.5723,4500.0
2017-11-27 14:20:00,11.09,11.09,11.09,11.09,3000.0,10.5819,10.5819,10.5819,10.5819,3000.0
2017-11-27 14:25:00,11.08,11.08,11.08,11.08,1500.0,10.5723,10.5723,10.5723,10.5723,1500.0
2017-11-27 14:30:00,11.08,11.08,11.08,11.08,0.0,10.5723,10.5723,10.5723,10.5723,0.0
2017-11-27 14:35:00,11.08,11.08,11.08,11.08,1500.0,10.5723,10.5723,10.5723,10.5723,1500.0
2017-11-27 14:40:00,11.08,11.09,11.07,11.09,7500.0,10.5723,10.5819,10.5628,10.5819,7500.0
2017-11-27 14:45:00,11.1,11.1,11.1,11.1,12900.0,10.5914,10.5914,10.5914,10.5914,12900.0
2017-11-27 14:50:00,11.08,11.08,11.08,11.08,4500.0,10.5723,10.5723,10.5723,10.5723,4500.0
2017-11-27 14:55:00,11.07,11.08,11.07,11.08,3000.0,10.5628,10.5723,10.5628,10.5723,3000.0
2017-11-27 15:00:00,11.08,11.08,11.06,11.06,12000.0,10.5723,10.5723,10.5533,10.5533,12000.0
2017-11-27 15:05:00,11.06,11.06,11.06,11.06,1500.0,10.5533,10.5533,10.5533,10.5533,1500.0
2017-11-27 15:10:00,11.07,11.07,11.07,11.07,5355.0,10.5628,10.5628,10.5628,10.5628,5355.0
2017-11-27 15:15:00,11.05,11.05,11.04,11.04,3000.0,10.5437,10.5437,10.5342,10.5342,3000.0
2017-11-27 15:20:00,11.05,11.06,11.05,11.06,13200.0,10.5437,10.5533,10.5437,10.5533,13200.0
2017-11-27 15:25:00,11.05,11.05,11.05,11.05,4500.0,10.5437,10.5437,10.5437,10.5437,4500.0
2017-11-27 15:30:00,11.05,11.05,11.03,11.03,18000.0,10.5437,10.5437,10.5246,10.5246,18000.0
2017-11-27 15:35:00,11.02,11.02,11.02,11.02,1500.0,10.5151,10.5151,10.5151,10.5151,1500.0
2017-11-27 15:40:00,11.02,11.02,11.0,11.01,60000.0,10.5151,10.5151,10.496,10.5056,60000.0
2017-11-27 15:45:00,11.0,11.01,10.99,11.0,28410.0,10.496,10.5056,10.4865,10.496,28410.0
2017-11-27 15:50:00,11.0,11.0,10.98,10.99,39915.0,10.496,10.496,10.4769,10.4865,39915.0
2017-11-27 15:55:00,11.0,11.0,10.98,10.98,55935.0,10.496,10.496,10.4769,10.4769,55935.0
2017-11-28 09:30:00,11.11,11.11,10.98,10.98,171960.0,10.601,10.601,10.4769,10.4769,171960.0
2017-11-28 09:35:00,11.0,11.0,10.94,10.95,26445.0,10.496,10.496,10.4388,10.4483,26445.0
2017-11-28 09:40:00,10.96,11.01,10.93,11.01,50970.0,10.4578,10.5056,10.4292,10.5056,50970.0
2017-11-28 09:45:00,11.01,11.02,10.95,10.95,21000.0,10.5056,10.5151,10.4483,10.4483,21000.0
2017-11-28 09:50:00,10.93,10.96,10.91,10.96,52890.0,10.4292,10.4578,10.4101,10.4578,52890.0
2017-11-28 09:55:00,10.96,10.96,10.91,10.91,33000.0,10.4578,10.4578,10.4101,10.4101,33000.0
2017-11-28 10:00:00,10.91,10.91,10.91,10.91,3000.0,10.4101,10.4101,10.4101,10.4101,3000.0
2017-11-28 10:05:00,10.91,10.94,10.91,10.94,7500.0,10.4101,10.4388,10.4101,10.4388,7500.0
2017-11-28 10:10:00,10.95,10.96,10.95,10.95,7500.0,10.4483,10.4578,10.4483,10.4483,7500.0
2017-11-28 10:15:00,10.95,10.98,10.95,10.97,10500.0,10.4483,10.4769,10.4483,10.4674,10500.0
2017-11-28 10:20:00,10.95,10.97,10.95,10.97,6000.0,10.4483,10.4674,10.4483,10.4674,6000.0
2017-11-28 10:25:00,10.99,10.99,10.97,10.97,5115.0,10.4865,10.4865,10.4674,10.4674,5115.0
2017-11-28 10:30:00,10.97,10.97,10.96,10.96,9300.0,10.4674,10.4674,10.4578,10.4578,9300.0
2017-11-28 10:35:00,10.95,10.95,10.93,10.93,9600.0,10.4483,10.4483,10.4292,10.4292,9600.0
2017-11-28 10:40:00,10.94,10.95,10.93,10.94,15000.0,10.4388,10.4483,10.4292,10.4388,15000.0
2017-11-28 10:45:00,10.94,10.94,10.94,10.94,0.0,10.4388,10.4388,10.4388,10.4388,0.0
2017-11-28 10:50:00,10.94,10.94,10.92,10.92,7500.0,10.4388,10.4388,10.4197,10.4197,7500.0
2017-11-28 10:55:00,10.9,10.9,10.86,10.88,83445.0,10.4006,10.4006,10.3624,10.3815,83445.0
2017-11-28 11:00:00,10.88,10.91,10.88,10.91,19500.0,10.3815,10.4101,10.3815,10.4101,19500.0
2017-11-28 11:05:00,10.9,10.91,10.9,10.91,6000.0,10.4006,10.4101,10.4006,10.4101,6000.0
2017-11-28 11:10:00,10.92,10.93,10.92,10.93,12000.0,10.4197,10.4292,10.4197,10.4292,12000.0
2017-11-28 11:15:00,10.92,10.92,10.91,10.91,6000.0,10.4197,10.4197,10.4101,10.4101,6000.0
2017-11-28 11:20:00,10.93,10.94,10.93,10.94,4500.0,10.4292,10.4388,10.4292,10.4388,4500.0
2017-11-28 11:25:00,10.94,10.96,10.94,10.95,13500.0,10.4388,10.4578,10.4388,10.4483,13500.0
2017-11-28 11:30:00,10.94,10.96,10.94,10.94,6000.0,10.4388,10.4578,10.4388,10.4388,6000.0
2017-11-28 11:35:00,10.95,10.97,10.95,10.97,9000.0,10.4483,10.4674,10.4483,10.4674,9000.0
2017-11-28 11:40:00,10.97,10.97,10.97,10.97,3810.0,10.4674,10.4674,10.4674,10.4674,3810.0
2017-11-28 11:45:00,10.97,10.98,10.97,10.98,3000.0,10.4674,10.4769,10.4674,10.4769,3000.0
2017-11-28 11:50:00,10.98,10.98,10.95,10.95,4500.0,10.4769,10.4769,10.4483,10.4483,4500.0
2017-11-28 11:55:00,10.95,10.95,10.95,10.95,0.0,10.4483,10.4483,10.4483,10.4483,0.0
2017-11-28 12:00:00,10.99,10.99,10.98,10.98,9000.0,10.4865,10.4865,10.4769,10.4769,9000.0
2017-11-28 12:05:00,10.99,10.99,10.98,10.98,18000.0,10.4865,10.4865,10.4769,10.4769,18000.0
2017-11-28 12:10:00,11.0,11.0,10.99,11.0,10500.0,10.496,10.496,10.4865,10.496,10500.0
2017-11-28 12:15:00,11.0,11.0,10.99,11.0,31335.0,10.496,10.496,10.4865,10.496,31335.0
2017-11-28 12:20:00,10.98,10.99,10.98,10.99,7500.0,10.4769,10.4865,10.4769,10.4865,7500.0
2017-11-28 12:25:00,11.01,11.02,10.99,10.99,18300.0,10.5056,10.5151,10.4865,10.4865,18300.0
2017-11-28 12:30:00,11.0,11.0,11.0,11.0,9000.0,10.496,10.496,10.496,10.496,9000.0
2017-11-28 12:35:00,10.97,10.97,10.97,10.97,6000.0,10.4674,10.4674,10.4674,10.4674,6000.0
2017-11-28 12:40:00,10.98,10.98,10.98,10.98,4500.0,10.4769,10.4769,10.4769,10.4769,4500.0
2017-11-28 12:45:00,10.99,10.99,10.99,10.99,7500.0,10.4865,10.4865,10.4865,10.4865,7500.0
2017-11-28 12:50:00,10.99,10.99,10.99,10.99,0.0,10.4865,10.4865,10.4865,10.4865,0.0
2017-11-28 12:55:00,11.01,11.02,11.01,11.02,43500.0,10.5056,10.5151,10.5056,10.5151,43500.0
2017-11-28 13:00:00,11.03,11.05,11.03,11.04,12000.0,10.5246,10.5437,10.5246,10.5342,12000.0
2017-11-28 13:05:00,11.06,11.06,11.05,11.06,34365.0,10.5533,10.5533,10.5437,10.5533,34365.0
2017-11-28 13:10:00,11.03,11.04,11.03,11.04,6000.0,10.5246,10.5342,10.5246,10.5342,6000.0
2017-11-28 13:15:00,11.04,11.04,11.03,11.03,6000.0,10.5342,10.5342,10.5246,10.5246,6000.0
2017-11-28 13:20:00,11.04,11.04,10.98,10.99,29475.0,10.5342,10.5342,10.4769,10.4865,29475.0
2017-11-28 13:25:00,10.97,10.97,10.96,10.96,15000.0,10.4674,10.4674,10.4578,10.4578,15000.0
2017-11-28 13:30:00,10.98,10.98,10.97,10.97,15945.0,10.4769,10.4769,10.4674,10.4674,15945.0
2017-11-28 13:35:00,10.97,10.97,10.97,10.97,0.0,10.4674,10.4674,10.4674,10.4674,0.0
2017-11-28 13:40:00,10.98,10.98,10.98,10.98,1500.0,10.4769,10.4769,10.4769,10.4769,1500.0
2017-11-28 13:45:00,10.98,10.98,10.98,10.98,0.0,10.4769,10.4769,10.4769,10.4769,0.0
2017-11-28 13:50:00,10.96,10.96,10.93,10.93,20640.0,10.4578,10.4578,10.4292,10.4292,20640.0
2017-11-28 13:55:00,10.9,10.9,10.86,10.86,25125.0,10.4006,10.4006,10.3624,10.3624,25125.0
2017-11-28 14:00:00,10.85,10.85,10.79,10.84,117735.0,10.3529,10.3529,10.2956,10.3433,117735.0
2017-11-28 14:05:00,10.84,10.87,10.84,10.87,8400.0,10.3433,10.372,10.3433,10.372,8400.0
2017-11-28 14:10:00,10.86,10.86,10.84,10.84,24300.0,10.3624,10.3624,10.3433,10.3433,24300.0
2017-11-28 14:15:00,10.84,10.84,10.84,10.84,1500.0,10.3433,10.3433,10.3433,10.3433,1500.0
2017-11-28 14:20:00,10.89,10.89,10.89,10.89,1500.0,10.3911,10.3911,10.3911,10.3911,1500.0
2017-11-28 14:25:00,10.93,10.93,10.92,10.93,10500.0,10.4292,10.4292,10.4197,10.4292,10500.0
2017-11-28 14:30:00,10.93,10.93,10.93,10.93,25335.0,10.4292,10.4292,10.4292,10.4292,25335.0
2017-11-28 14:35:00,10.96,10.96,10.95,10.95,6000.0,10.4578,10.4578,10.4483,10.4483,6000.0
2017-11-28 14:40:00,10.96,11.0,10.96,10.99,19500.0,10.4578,10.496,10.4578,10.4865,19500.0
2017-11-28 14:45:00,11.01,11.01,11.0,11.01,18000.0,10.5056,10.5056,10.496,10.5056,18000.0
2017-11-28 14:50:00,11.0,11.0,10.99,11.0,9390.0,10.496,10.496,10.4865,10.496,9390.0
2017-11-28 14:55:00,10.96,10.96,10.95,10.95,58500.0,10.4578,10.4578,10.4483,10.4483,58500.0
2017-11-28 15:00:00,10.96,10.97,10.96,10.96,17895.0,10.4578,10.4674,10.4578,10.4578,17895.0
2017-11-28 15:05:00,10.96,10.98,10.96,10.98,12000.0,10.4578,10.4769,10.4578,10.4769,12000.0
2017-11-28 15:10:00,10.98,11.0,10.98,10.99,63840.0,10.4769,10.496,10.4769,10.4865,63840.0
2017-11-28 15:15:00,11.0,11.01,10.98,11.01,43350.0,10.496,10.5056,10.4769,10.5056,43350.0
2017-11-28 15:20:00,11.02,11.03,11.01,11.03,100500.0,10.5151,10.5246,10.5056,10.5246,100500.0
2017-11-28 15:25:00,11.01,11.01,10.97,10.98,37215.0,10.5056,10.5056,10.4674,10.4769,37215.0
2017-11-28 15:30:00,10.97,10.97,10.94,10.94,10500.0,10.4674,10.4674,10.4388,10.4388,10500.0
2017-11-28 15:35:00,10.93,10.96,10.93,10.96,35640.0,10.4292,10.4578,10.4292,10.4578,35640.0
2017-11-28 15:40:00,10.95,10.97,10.95,10.95,24600.0,10.4483,10.4674,10.4483,10.4483,24600.0
2017-11-28 15:45:00,10.95,10.96,10.95,10.96,10500.0,10.4483,10.4578,10.4483,10.4578,10500.0
2017-11-28 15:50:00,10.94,10.96,10.94,10.94,30000.0,10.4388,10.4578,10.4388,10.4388,30000.0
2017-11-28 15:55:00,10.94,10.98,10.94,10.97,94065.0,10.4388,10.4769,10.4388,10.4674,94065.0
2017-11-29 09:30:00,10.92,10.92,10.8,10.8,186840.0,10.4197,10.4197,10.3052,10.3052,186840.0
2017-11-29 09:35:00,10.82,10.83,10.63,10.68,141795.0,10.3243,10.3338,10.143,10.1907,141795.0
2017-11-29 09:40:00,10.67,10.68,10.62,10.67,109590.0,10.1811,10.1907,10.1334,10.1811,109590.0
2017-11-29 09:45:00,10.65,10.65,10.47,10.47,136695.0,10.162,10.162,9.9903,9.9903,136695.0
2017-11-29 09:50:00,10.48,10.5,10.39,10.43,186630.0,9.9998,10.0189,9.914,9.9521,186630.0
2017-11-29 09:55:00,10.43,10.44,10.38,10.4,119640.0,9.9521,9.9617,9.9044,9.9235,119640.0
2017-11-29 10:00:00,10.37,10.37,10.24,10.32,177765.0,9.8949,9.8949,9.7708,9.8472,177765.0
2017-11-29 10:05:00,10.33,10.37,10.33,10.36,27060.0,9.8567,9.8949,9.8567,9.8853,27060.0
2017-11-29 10:10:00,10.37,10.37,10.26,10.26,23250.0,9.8949,9.8949,9.7899,9.7899,23250.0
2017-11-29 10:15:00,10.23,10.23,9.97,9.97,179820.0,9.7613,9.7613,9.5132,9.5132,179820.0
2017-11-29 10:20:00,9.97,10.02,9.87,9.89,125550.0,9.5132,9.5609,9.4178,9.4369,125550.0
2017-11-29 10:25:00,9.87,9.87,9.71,9.86,153645.0,9.4178,9.4178,9.2651,9.4082,153645.0
2017-11-29 10:30:00,9.84,9.86,9.68,9.76,108600.0,9.3892,9.4082,9.2365,9.3128,108600.0
2017-11-29 10:35:00,9.78,9.94,9.78,9.92,363390.0,9.3319,9.4846,9.3319,9.4655,363390.0
2017-11-29 10:40:00,9.91,9.99,9.87,9.95,102135.0,9.456,9.5323,9.4178,9.4941,102135.0
2017-11-29 10:45:00,9.93,9.93,9.76,9.82,159390.0,9.475,9.475,9.3128,9.3701,159390.0
2017-11-29 10:50:00,9.79,9.79,9.71,9.74,39150.0,9.3415,9.3415,9.2651,9.2937,39150.0
2017-11-29 10:55:00,9.76,9.81,9.68,9.68,53895.0,9.3128,9.3605,9.2365,9.2365,53895.0
2017-11-29 11:00:00,9.67,9.7,9.62,9.69,151560.0,9.2269,9.2556,9.1792,9.246,151560.0
2017-11-29 11:05:00,9.69,9.72,9.64,9.66,59565.0,9.246,9.2747,9.1983,9.2174,59565.0
2017-11-29 11:10:00,9.63,9.77,9.63,9.77,42000.0,9.1888,9.3224,9.1888,9.3224,42000.0
2017-11-29 11:15:00,9.75,9.8,9.71,9.71,25500.0,9.3033,9.351,9.2651,9.2651,25500.0
2017-11-29 11:20:00,9.67,9.67,9.63,9.64,38715.0,9.2269,9.2269,9.1888,9.1983,38715.0
2017-11-29 11:25:00,9.62,9.64,9.53,9.58,172350.0,9.1792,9.1983,9.0934,9.1411,172350.0
2017-11-29 11:30:00,9.57,9.58,9.53,9.57,86460.0,9.1315,9.1411,9.0934,9.1315,86460.0
2017-11-29 11:35:00,9.6,9.64,9.6,9.63,61110.0,9.1602,9.1983,9.1602,9.1888,61110.0
2017-11-29 11:40:00,9.62,9.62,9.48,9.48,77190.0,9.1792,9.1792,9.0457,9.0457,77190.0
2017-11-29 11:45:00,9.52,9.53,9.42,9.45,57180.0,9.0838,9.0934,8.9884,9.017,57180.0
2017-11-29 11:50:00,9.44,9.45,9.4,9.4,60105.0,9.0075,9.017,8.9693,8.9693,60105.0
2017-11-29 11:55:00,9.41,9.41,9.32,9.32,62595.0,8.9789,8.9789,8.893,8.893,62595.0
2017-11-29 12:00:00,9.32,9.35,9.26,9.27,81105.0,8.893,8.9216,8.8357,8.8453,81105.0
2017-11-29 12:05:00,9.26,9.28,9.23,9.24,54675.0,8.8357,8.8548,8.8071,8.8167,54675.0
2017-11-29 12:10:00,9.29,9.29,9.23,9.25,34500.0,8.8644,8.8644,8.8071,8.8262,34500.0
2017-11-29 12:15:00,9.29,9.42,9.29,9.42,40500.0,8.8644,8.9884,8.8644,8.9884,40500.0
2017-11-29 12:20:00,9.41,9.51,9.41,9.51,108135.0,8.9789,9.0743,8.9789,9.0743,108135.0
2017-11-29 12:25:00,9.53,9.57,9.51,9.56,32520.0,9.0934,9.1315,9.0743,9.122,32520.0
2017-11-29 12:30:00,9.6,9.61,9.54,9.59,88440.0,9.1602,9.1697,9.1029,9.1506,88440.0
2017-11-29 12:35:00,9.62,9.67,9.61,9.67,85335.0,9.1792,9.2269,9.1697,9.2269,85335.0
2017-11-29 12:40:00,9.67,9.73,9.67,9.68,249675.0,9.2269,9.2842,9.2269,9.2365,249675.0
2017-11-29 12:45:00,9.67,9.71,9.64,9.71,280065.0,9.2269,9.2651,9.1983,9.2651,280065.0
2017-11-29 12:50:00,9.72,9.73,9.6,9.6,46470.0,9.2747,9.2842,9.1602,9.1602,46470.0
2017-11-29 12:55:00,9.61,9.64,9.58,9.58,35460.0,9.1697,9.1983,9.1411,9.1411,35460.0
2017-11-29 13:00:00,9.58,9.6,9.56,9.6,41685.0,9.1411,9.1602,9.122,9.1602,41685.0
2017-11-29 13:05:00,9.58,9.58,9.53,9.54,16425.0,9.1411,9.1411,9.0934,9.1029,16425.0
2017-11-29 13:10:00,9.57,9.6,9.57,9.6,8490.0,9.1315,9.1602,9.1315,9.1602,8490.0
2017-11-29 13:15:00,9.63,9.66,9.63,9.66,148545.0,9.1888,9.2174,9.1888,9.2174,148545.0
2017-11-29 13:20:00,9.68,9.73,9.68,9.71,41535.0,9.2365,9.2842,9.2365,9.2651,41535.0
2017-11-29 13:25:00,9.71,9.77,9.7,9.75,109155.0,9.2651,9.3224,9.2556,9.3033,109155.0
2017-11-29 13:30:00,9.79,9.8,9.78,9.79,58815.0,9.3415,9.351,9.3319,9.3415,58815.0
2017-11-29 13:35:00,9.8,9.8,9.79,9.8,7500.0,9.351,9.351,9.3415,9.351,7500.0
2017-11-29 13:40:00,9.8,9.81,9.78,9.8,47760.0,9.351,9.3605,9.3319,9.351,47760.0
2017-11-29 13:45:00,9.82,9.83,9.82,9.83,56580.0,9.3701,9.3796,9.3701,9.3796,56580.0
2017-11-29 13:50:00,9.82,9.82,9.73,9.73,55140.0,9.3701,9.3701,9.2842,9.2842,55140.0
2017-11-29 13:55:00,9.71,9.71,9.69,9.69,5400.0,9.2651,9.2651,9.246,9.246,5400.0
2017-11-29 14:00:00,9.7,9.73,9.68,9.7,20025.0,9.2556,9.2842,9.2365,9.2556,20025.0
2017-11-29 14:05:00,9.69,9.69,9.67,9.67,12600.0,9.246,9.246,9.2269,9.2269,12600.0
2017-11-29 14:10:00,9.69,9.69,9.69,9.69,1500.0,9.246,9.246,9.246,9.246,1500.0
2017-11-29 14:15:00,9.66,9.66,9.61,9.62,8850.0,9.2174,9.2174,9.1697,9.1792,8850.0
2017-11-29 14:20:00,9.6,9.62,9.6,9.62,4650.0,9.1602,9.1792,9.1602,9.1792,4650.0
2017-11-29 14:25:00,9.57,9.57,9.5,9.55,16110.0,9.1315,9.1315,9.0647,9.1124,16110.0
2017-11-29 14:30:00,9.55,9.56,9.51,9.51,40305.0,9.1124,9.122,9.0743,9.0743,40305.0
2017-11-29 14:35:00,9.5,9.51,9.5,9.5,34500.0,9.0647,9.0743,9.0647,9.0647,34500.0
2017-11-29 14:40:00,9.47,9.53,9.46,9.51,24000.0,9.0361,9.0934,9.0266,9.0743,24000.0
2017-11-29 14:45:00,9.49,9.51,9.47,9.51,70500.0,9.0552,9.0743,9.0361,9.0743,70500.0
2017-11-29 14:50:00,9.53,9.54,9.52,9.53,28500.0,9.0934,9.1029,9.0838,9.0934,28500.0
2017-11-29 14:55:00,9.52,9.57,9.52,9.52,30150.0,9.0838,9.1315,9.0838,9.0838,30150.0
2017-11-29 15:00:00,9.51,9.51,9.49,9.49,6000.0,9.0743,9.0743,9.0552,9.0552,6000.0
2017-11-29 15:05:00,9.48,9.5,9.47,9.49,34500.0,9.0457,9.0647,9.0361,9.0552,34500.0
2017-11-29 15:10:00,9.48,9.49,9.48,9.48,18165.0,9.0457,9.0552,9.0457,9.0457,18165.0
2017-11-29 15:15:00,9.43,9.45,9.4,9.43,23250.0,8.9979,9.017,8.9693,8.9979,23250.0
2017-11-29 15:20:00,9.46,9.49,9.45,9.47,33750.0,9.0266,9.0552,9.017,9.0361,33750.0
2017-11-29 15:25:00,9.47,9.51,9.47,9.51,34470.0,9.0361,9.0743,9.0361,9.0743,34470.0
2017-11-29 15:30:00,9.51,9.58,9.49,9.58,38790.0,9.0743,9.1411,9.0552,9.1411,38790.0
2017-11-29 15:35:00,9.54,9.54,9.53,9.53,4500.0,9.1029,9.1029,9.0934,9.0934,4500.0
2017-11-29 15:40:00,9.5,9.52,9.5,9.52,6000.0,9.0647,9.0838,9.0647,9.0838,6000.0
2017-11-29 15:45:00,9.52,9.57,9.52,9.55,92970.0,9.0838,9.1315,9.0838,9.1124,92970.0
2017-11-29 15:50:00,9.55,9.55,9.53,9.54,37500.0,9.1124,9.1124,9.0934,9.1029,37500.0
2017-11-29 15:55:00,9.55,9.57,9.53,9.53,79185.0,9.1124,9.1315,9.0934,9.0934,79185.0
2017-11-30 09:30:00,9.86,9.92,9.67,9.73,305520.0,9.4082,9.4655,9.2269,9.2842,305520.0
2017-11-30 09:35:00,9.76,9.76,9.54,9.6,67455.0,9.3128,9.3128,9.1029,9.1602,67455.0
2017-11-30 09:40:00,9.57,9.66,9.53,9.66,55245.0,9.1315,9.2174,9.0934,9.2174,55245.0
2017-11-30 09:45:00,9.66,9.79,9.64,9.79,187275.0,9.2174,9.3415,9.1983,9.3415,187275.0
2017-11-30 09:50:00,9.74,9.74,9.62,9.64,61500.0,9.2937,9.2937,9.1792,9.1983,61500.0
2017-11-30 09:55:00,9.66,9.7,9.64,9.67,71685.0,9.2174,9.2556,9.1983,9.2269,71685.0
2017-11-30 10:00:00,9.64,9.79,9.64,9.78,78555.0,9.1983,9.3415,9.1983,9.3319,78555.0
2017-11-30 10:05:00,9.77,9.83,9.74,9.74,78840.0,9.3224,9.3796,9.2937,9.2937,78840.0
2017-11-30 10:10:00,9.74,9.82,9.74,9.81,57510.0,9.2937,9.3701,9.2937,9.3605,57510.0
2017-11-30 10:15:00,9.76,9.86,9.76,9.86,74115.0,9.3128,9.4082,9.3128,9.4082,74115.0
2017-11-30 10:20:00,9.88,9.93,9.84,9.89,66705.0,9.4273,9.475,9.3892,9.4369,66705.0
2017-11-30 10:25:00,9.89,9.89,9.85,9.88,32025.0,9.4369,9.4369,9.3987,9.4273,32025.0
2017-11-30 10:30:00,9.87,9.97,9.87,9.97,64410.0,9.4178,9.5132,9.4178,9.5132,64410.0
2017-11-30 10:35:00,9.98,9.99,9.93,9.96,50490.0,9.5227,9.5323,9.475,9.5037,50490.0
2017-11-30 10:40:00,9.95,9.96,9.9,9.93,84975.0,9.4941,9.5037,9.4464,9.475,84975.0
2017-11-30 10:45:00,9.91,9.92,9.89,9.9,21900.0,9.456,9.4655,9.4369,9.4464,21900.0
2017-11-30 10:50:00,9.88,9.9,9.87,9.9,21615.0,9.4273,9.4464,9.4178,9.4464,21615.0
2017-11-30 10:55:00,9.87,9.88,9.82,9.82,23625.0,9.4178,9.4273,9.3701,9.3701,23625.0
2017-11-30 11:00:00,9.83,9.96,9.83,9.93,94110.0,9.3796,9.5037,9.3796,9.475,94110.0
2017-11-30 11:05:00,9.92,9.93,9.9,9.9,37320.0,9.4655,9.475,9.4464,9.4464,37320.0
2017-11-30 11:10:00,9.89,9.92,9.87,9.92,22500.0,9.4369,9.4655,9.4178,9.4655,22500.0
2017-11-30 11:15:00,9.93,9.95,9.9,9.93,27000.0,9.475,9.4941,9.4464,9.475,27000.0
2017-11-30 11:20:00,9.91,9.93,9.9,9.91,73530.0,9.456,9.475,9.4464,9.456,73530.0
2017-11-30 11:25:00,9.9,9.9,9.84,9.86,28500.0,9.4464,9.4464,9.3892,9.4082,28500.0
2017-11-30 11:30:00,9.87,9.88,9.86,9.88,16320.0,9.4178,9.4273,9.4082,9.4273,16320.0
2017-11-30 11:35:00,9.85,9.86,9.85,9.85,17085.0,9.3987,9.4082,9.3987,9.3987,17085.0
2017-11-30 11:40:00,9.83,9.84,9.79,9.79,28905.0,9.3796,9.3892,9.3415,9.3415,28905.0
2017-11-30 11:45:00,9.86,9.86,9.86,9.86,1500.0,9.4082,9.4082,9.4082,9.4082,1500.0
2017-11-30 11:50:00,9.85,9.85,9.85,9.85,7545.0,9.3987,9.3987,9.3987,9.3987,7545.0
2017-11-30 11:55:00,9.82,9.84,9.81,9.81,9750.0,9.3701,9.3892,9.3605,9.3605,9750.0
2017-11-30 12:00:00,9.85,9.86,9.83,9.83,12000.0,9.3987,9.4082,9.3796,9.3796,12000.0
2017-11-30 12:05:00,9.82,9.84,9.82,9.84,8250.0,9.3701,9.3892,9.3701,9.3892,8250.0
2017-11-30 12:10:00,9.84,9.84,9.84,9.84,0.0,9.3892,9.3892,9.3892,9.3892,0.0
2017-11-30 12:15:00,9.88,9.88,9.87,9.87,3075.0,9.4273,9.4273,9.4178,9.4178,3075.0
2017-11-30 12:20:00,9.88,9.88,9.88,9.88,12000.0,9.4273,9.4273,9.4273,9.4273,12000.0
2017-11-30 12:25:00,9.9,9.93,9.9,9.93,24270.0,9.4464,9.475,9.4464,9.475,24270.0
2017-11-30 12:30:00,9.94,9.94,9.89,9.89,74415.0,9.4846,9.4846,9.4369,9.4369,74415.0
2017-11-30 12:35:00,9.85,9.85,9.82,9.84,10500.0,9.3987,9.3987,9.3701,9.3892,10500.0
2017-11-30 12:40:00,9.87,9.87,9.87,9.87,1500.0,9.4178,9.4178,9.4178,9.4178,1500.0
2017-11-30 12:45:00,9.89,9.91,9.87,9.87,34230.0,9.4369,9.456,9.4178,9.4178,34230.0
2017-11-30 12:50:00,9.84,9.84,9.8,9.8,19800.0,9.3892,9.3892,9.351,9.351,19800.0
2017-11-30 12:55:00,9.78,9.79,9.74,9.79,25275.0,9.3319,9.3415,9.2937,9.3415,25275.0
2017-11-30 13:00:00,9.82,9.84,9.8,9.8,7500.0,9.3701,9.3892,9.351,9.351,7500.0
2017-11-30 13:05:00,9.83,9.83,9.82,9.82,7500.0,9.3796,9.3796,9.3701,9.3701,7500.0
2017-11-30 13:10:00,9.85,9.88,9.85,9.88,9000.0,9.3987,9.4273,9.3987,9.4273,9000.0
2017-11-30 13:15:00,9.85,9.85,9.81,9.82,20100.0,9.3987,9.3987,9.3605,9.3701,20100.0
2017-11-30 13:20:00,9.82,9.82,9.8,9.8,12000.0,9.3701,9.3701,9.351,9.351,12000.0
2017-11-30 13:25:00,9.81,9.83,9.8,9.83,4500.0,9.3605,9.3796,9.351,9.3796,4500.0
2017-11-30 13:30:00,9.82,9.83,9.81,9.83,10500.0,9.3701,9.3796,9.3605,9.3796,10500.0
2017-11-30 13:35:00,9.84,9.85,9.82,9.82,7755.0,9.3892,9.3987,9.3701,9.3701,7755.0
2017-11-30 13:40:00,9.8,9.82,9.8,9.82,3000.0,9.351,9.3701,9.351,9.3701,3000.0
2017-11-30 13:45:00,9.83,9.85,9.83,9.85,15000.0,9.3796,9.3987,9.3796,9.3987,15000.0
2017-11-30 13:50:00,9.82,9.82,9.82,9.82,6000.0,9.3701,9.3701,9.3701,9.3701,6000.0
2017-11-30 13:55:00,9.8,9.81,9.79,9.81,17400.0,9.351,9.3605,9.3415,9.3605,17400.0
2017-11-30 14:00:00,9.83,9.83,9.8,9.8,7320.0,9.3796,9.3796,9.351,9.351,7320.0
2017-11-30 14:05:00,9.8,9.8,9.8,9.8,1500.0,9.351,9.351,9.351,9.351,1500.0
2017-11-30 14:10:00,9.82,9.82,9.81,9.81,10800.0,9.3701,9.3701,9.3605,9.3605,10800.0
2017-11-30 14:15:00,9.79,9.8,9.79,9.8,3000.0,9.3415,9.351,9.3415,9.351,3000.0
2017-11-30 14:20:00,9.8,9.8,9.8,9.8,0.0,9.351,9.351,9.351,9.351,0.0
2017-11-30 14:25:00,9.8,9.85,9.8,9.85,10500.0,9.351,9.3987,9.351,9.3987,10500.0
2017-11-30 14:30:00,9.83,9.83,9.82,9.82,15900.0,9.3796,9.3796,9.3701,9.3701,15900.0
2017-11-30 14:35:00,9.78,9.78,9.78,9.78,3000.0,9.3319,9.3319,9.3319,9.3319,3000.0
2017-11-30 14:40:00,9.79,9.79,9.79,9.79,17700.0,9.3415,9.3415,9.3415,9.3415,17700.0
2017-11-30 14:45:00,9.79,9.79,9.78,9.78,6000.0,9.3415,9.3415,9.3319,9.3319,6000.0
2017-11-30 14:50:00,9.78,9.79,9.78,9.78,6000.0,9.3319,9.3415,9.3319,9.3319,6000.0
2017-11-30 14:55:00,9.77,9.77,9.73,9.74,33210.0,9.3224,9.3224,9.2842,9.2937,33210.0
2017-11-30 15:00:00,9.75,9.75,9.73,9.73,29745.0,9.3033,9.3033,9.2842,9.2842,29745.0
2017-11-30 15:05:00,9.73,9.73,9.67,9.68,33285.0,9.2842,9.2842,9.2269,9.2365,33285.0
2017-11-30 15:10:00,9.68,9.74,9.68,9.73,31365.0,9.2365,9.2937,9.2365,9.2842,31365.0
2017-11-30 15:15:00,9.74,9.74,9.71,9.71,27345.0,9.2937,9.2937,9.2651,9.2651,27345.0
2017-11-30 15:20:00,9.71,9.72,9.71,9.71,29100.0,9.2651,9.2747,9.2651,9.2651,29100.0
2017-11-30 15:25:00,9.74,9.75,9.73,9.74,21300.0,9.2937,9.3033,9.2842,9.2937,21300.0
2017-11-30 15:30:00,9.74,9.74,9.71,9.71,18000.0,9.2937,9.2937,9.2651,9.2651,18000.0
2017-11-30 15:35:00,9.7,9.71,9.67,9.67,28275.0,9.2556,9.2651,9.2269,9.2269,28275.0
2017-11-30 15:40:00,9.64,9.66,9.64,9.66,26685.0,9.1983,9.2174,9.1983,9.2174,26685.0
2017-11-30 15:45:00,9.65,9.69,9.63,9.69,62970.0,9.2079,9.246,9.1888,9.246,62970.0
2017-11-30 15:50:00,9.71,9.73,9.7,9.73,65955.0,9.2651,9.2842,9.2556,9.2842,65955.0
2017-11-30 15:55:00,9.72,9.75,9.71,9.71,72150.0,9.2747,9.3033,9.2651,9.2651,72150.0
2017-12-01 09:30:00,9.42,9.53,9.4,9.52,208020.0,8.9884,9.0934,8.9693,9.0838,208020.0
2017-12-01 09:35:00,9.5,9.55,9.39,9.4,141825.0,9.0647,9.1124,8.9598,8.9693,141825.0
2017-12-01 09:40:00,9.38,9.44,9.25,9.28,105255.0,8.9502,9.0075,8.8262,8.8548,105255.0
2017-12-01 09:45:00,9.3,9.3,9.18,9.22,124935.0,8.8739,8.8739,8.7594,8.7976,124935.0
2017-12-01 09:50:00,9.22,9.28,9.2,9.2,113775.0,8.7976,8.8548,8.7785,8.7785,113775.0
2017-12-01 09:55:00,9.2,9.2,9.12,9.17,115365.0,8.7785,8.7785,8.7021,8.7499,115365.0
2017-12-01 10:00:00,9.19,9.26,9.19,9.24,69975.0,8.7689,8.8357,8.7689,8.8167,69975.0
2017-12-01 10:05:00,9.25,9.3,9.24,9.26,95310.0,8.8262,8.8739,8.8167,8.8357,95310.0
2017-12-01 10:10:00,9.25,9.29,9.21,9.29,84225.0,8.8262,8.8644,8.788,8.8644,84225.0
2017-12-01 10:15:00,9.3,9.4,9.3,9.37,41625.0,8.8739,8.9693,8.8739,8.9407,41625.0
2017-12-01 10:20:00,9.37,9.4,9.31,9.36,74805.0,8.9407,8.9693,8.8834,8.9312,74805.0
2017-12-01 10:25:00,9.36,9.4,9.36,9.37,22500.0,8.9312,8.9693,8.9312,8.9407,22500.0
2017-12-01 10:30:00,9.34,9.38,9.33,9.33,23730.0,8.9121,8.9502,8.9025,8.9025,23730.0
2017-12-01 10:35:00,9.33,9.34,9.26,9.27,27000.0,8.9025,8.9121,8.8357,8.8453,27000.0
2017-12-01 10:40:00,9.3,9.35,9.3,9.33,14385.0,8.8739,8.9216,8.8739,8.9025,14385.0
2017-12-01 10:45:00,9.34,9.34,9.32,9.34,9000.0,8.9121,8.9121,8.893,8.9121,9000.0
2017-12-01 10:50:00,9.4,9.45,9.4,9.45,15360.0,8.9693,9.017,8.9693,9.017,15360.0
2017-12-01 10:55:00,9.43,9.43,9.39,9.4,7500.0,8.9979,8.9979,8.9598,8.9693,7500.0
2017-12-01 11:00:00,9.39,9.42,9.39,9.41,33270.0,8.9598,8.9884,8.9598,8.9789,33270.0
2017-12-01 11:05:00,9.42,9.43,9.25,9.27,186120.0,8.9884,8.9979,8.8262,8.8453,186120.0
2017-12-01 11:10:00,9.23,9.29,9.05,9.21,143925.0,8.8071,8.8644,8.6354,8.788,143925.0
2017-12-01 11:15:00,9.19,9.21,9.13,9.15,85155.0,8.7689,8.788,8.7117,8.7308,85155.0
2017-12-01 11:20:00,9.13,9.13,8.98,8.98,81975.0,8.7117,8.7117,8.5686,8.5686,81975.0
2017-12-01 11:25:00,8.96,9.0,8.84,8.87,174060.0,8.5495,8.5876,8.435,8.4636,174060.0
2017-12-01 11:30:00,8.87,8.88,8.67,8.8,156525.0,8.4636,8.4731,8.2728,8.3968,156525.0
2017-12-01 11:35:00,8.83,9.03,8.83,9.03,80280.0,8.4254,8.6163,8.4254,8.6163,80280.0
2017-12-01 11:40:00,9.07,9.1,9.03,9.03,63285.0,8.6544,8.6831,8.6163,8.6163,63285.0
2017-12-01 11:45:00,8.99,8.99,8.92,8.92,24120.0,8.5781,8.5781,8.5113,8.5113,24120.0
2017-12-01 11:50:00,8.9,9.06,8.85,9.06,102525.0,8.4922,8.6449,8.4445,8.6449,102525.0
2017-12-01 11:55:00,9.07,9.07,8.97,9.01,84045.0,8.6544,8.6544,8.559,8.5972,84045.0
2017-12-01 12:00:00,9.01,9.11,8.98,9.11,25440.0,8.5972,8.6926,8.5686,8.6926,25440.0
2017-12-01 12:05:00,9.07,9.16,9.07,9.11,73005.0,8.6544,8.7403,8.6544,8.6926,73005.0
2017-12-01 12:10:00,9.13,9.14,9.07,9.08,30525.0,8.7117,8.7212,8.6544,8.664,30525.0
2017-12-01 12:15:00,9.11,9.13,9.03,9.03,21210.0,8.6926,8.7117,8.6163,8.6163,21210.0
2017-12-01 12:20:00,9.07,9.07,9.05,9.05,13290.0,8.6544,8.6544,8.6354,8.6354,13290.0
2017-12-01 12:25:00,9.03,9.03,9.03,9.03,3000.0,8.6163,8.6163,8.6163,8.6163,3000.0
2017-12-01 12:30:00,9.0,9.0,8.96,8.96,24075.0,8.5876,8.5876,8.5495,8.5495,24075.0
2017-12-01 12:35:00,8.97,8.98,8.91,8.94,18450.0,8.559,8.5686,8.5018,8.5304,18450.0
2017-12-01 12:40:00,8.96,9.05,8.96,9.05,32100.0,8.5495,8.6354,8.5495,8.6354,32100.0
2017-12-01 12:45:00,9.05,9.1,9.05,9.1,46500.0,8.6354,8.6831,8.6354,8.6831,46500.0
2017-12-01 12:50:00,9.13,9.14,9.1,9.1,25470.0,8.7117,8.7212,8.6831,8.6831,25470.0
2017-12-01 12:55:00,9.13,9.15,9.13,9.14,16500.0,8.7117,8.7308,8.7117,8.7212,16500.0
2017-12-01 13:00:00,9.13,9.2,9.12,9.17,30015.0,8.7117,8.7785,8.7021,8.7499,30015.0
2017-12-01 13:05:00,9.17,9.17,9.11,9.11,28920.0,8.7499,8.7499,8.6926,8.6926,28920.0
2017-12-01 13:10:00,9.12,9.18,9.12,9.17,42555.0,8.7021,8.7594,8.7021,8.7499,42555.0
2017-12-01 13:15:00,9.18,9.18,9.13,9.14,12000.0,8.7594,8.7594,8.7117,8.7212,12000.0
2017-12-01 13:20:00,9.14,9.14,9.14,9.14,1500.0,8.7212,8.7212,8.7212,8.7212,1500.0
2017-12-01 13:25:00,9.14,9.14,9.14,9.14,0.0,8.7212,8.7212,8.7212,8.7212,0.0
2017-12-01 13:30:00,9.2,9.25,9.19,9.24,22875.0,8.7785,8.8262,8.7689,8.8167,22875.0
2017-12-01 13:35:00,9.23,9.23,9.23,9.23,3000.0,8.8071,8.8071,8.8071,8.8071,3000.0
2017-12-01 13:40:00,9.22,9.22,9.19,9.19,22500.0,8.7976,8.7976,8.7689,8.7689,22500.0
2017-12-01 13:45:00,9.2,9.2,9.17,9.17,3090.0,8.7785,8.7785,8.7499,8.7499,3090.0
2017-12-01 13:50:00,9.17,9.17,9.17,9.17,4500.0,8.7499,8.7499,8.7499,8.7499,4500.0
2017-12-01 13:55:00,9.19,9.19,9.19,9.19,4500.0,8.7689,8.7689,8.7689,8.7689,4500.0
2017-12-01 14:00:00,9.19,9.22,9.16,9.22,18450.0,8.7689,8.7976,8.7403,8.7976,18450.0
2017-12-01 14:05:00,9.18,9.21,9.18,9.21,16620.0,8.7594,8.788,8.7594,8.788,16620.0
2017-12-01 14:10:00,9.24,9.24,9.24,9.24,1500.0,8.8167,8.8167,8.8167,8.8167,1500.0
2017-12-01 14:15:00,9.24,9.24,9.24,9.24,4500.0,8.8167,8.8167,8.8167,8.8167,4500.0
2017-12-01 14:20:00,9.25,9.27,9.23,9.27,28500.0,8.8262,8.8453,8.8071,8.8453,28500.0
2017-12-01 14:25:00,9.25,9.29,9.25,9.29,12900.0,8.8262,8.8644,8.8262,8.8644,12900.0
2017-12-01 14:30:00,9.29,9.31,9.28,9.28,7500.0,8.8644,8.8834,8.8548,8.8548,7500.0
2017-12-01 14:35:00,9.28,9.28,9.28,9.28,0.0,8.8548,8.8548,8.8548,8.8548,0.0
2017-12-01 14:40:00,9.25,9.25,9.23,9.23,33630.0,8.8262,8.8262,8.8071,8.8071,33630.0
2017-12-01 14:45:00,9.23,9.23,9.19,9.19,24060.0,8.8071,8.8071,8.7689,8.7689,24060.0
2017-12-01 14:50:00,9.22,9.23,9.22,9.23,16800.0,8.7976,8.8071,8.7976,8.8071,16800.0
2017-12-01 14:55:00,9.22,9.23,9.22,9.23,6000.0,8.7976,8.8071,8.7976,8.8071,6000.0
2017-12-01 15:00:00,9.22,9.23,9.22,9.23,10500.0,8.7976,8.8071,8.7976,8.8071,10500.0
2017-12-01 15:05:00,9.24,9.24,9.24,9.24,1500.0,8.8167,8.8167,8.8167,8.8167,1500.0
2017-12-01 15:10:00,9.25,9.25,9.23,9.24,22575.0,8.8262,8.8262,8.8071,8.8167,22575.0
2017-12-01 15:15:00,9.25,9.26,9.25,9.25,40500.0,8.8262,8.8357,8.8262,8.8262,40500.0
2017-12-01 15:20:00,9.26,9.26,9.24,9.24,13350.0,8.8357,8.8357,8.8167,8.8167,13350.0
2017-12-01 15:25:00,9.25,9.25,9.24,9.24,13500.0,8.8262,8.8262,8.8167,8.8167,13500.0
2017-12-01 15:30:00,9.26,9.3,9.26,9.3,31800.0,8.8357,8.8739,8.8357,8.8739,31800.0
2017-12-01 15:35:00,9.32,9.33,9.32,9.33,40755.0,8.893,8.9025,8.893,8.9025,40755.0
2017-12-01 15:40:00,9.35,9.37,9.35,9.37,29700.0,8.9216,8.9407,8.9216,8.9407,29700.0
2017-12-01 15:45:00,9.37,9.38,9.34,9.36,35835.0,8.9407,8.9502,8.9121,8.9312,35835.0
2017-12-01 15:50:00,9.37,9.41,9.37,9.4,60435.0,8.9407,8.9789,8.9407,8.9693,60435.0
2017-12-01 15:55:00,9.4,9.41,9.37,9.38,95340.0,8.9693,8.9789,8.9407,8.9502,95340.0
2017-12-04 09:30:00,9.71,9.71,9.46,9.5,472875.0,9.2651,9.2651,9.0266,9.0647,472875.0
2017-12-04 09:35:00,9.5,9.5,9.38,9.45,106530.0,9.0647,9.0647,8.9502,9.017,106530.0
2017-12-04 09:40:00,9.45,9.48,9.4,9.42,26550.0,9.017,9.0457,8.9693,8.9884,26550.0
2017-12-04 09:45:00,9.41,9.41,9.27,9.29,152055.0,8.9789,8.9789,8.8453,8.8644,152055.0
2017-12-04 09:50:00,9.28,9.31,9.23,9.25,50475.0,8.8548,8.8834,8.8071,8.8262,50475.0
2017-12-04 09:55:00,9.21,9.21,9.05,9.07,210075.0,8.788,8.788,8.6354,8.6544,210075.0
2017-12-04 10:00:00,9.11,9.11,8.93,8.97,169920.0,8.6926,8.6926,8.5209,8.559,169920.0
2017-12-04 10:05:00,8.93,8.93,8.73,8.84,80265.0,8.5209,8.5209,8.33,8.435,80265.0
2017-12-04 10:10:00,8.83,8.89,8.73,8.87,55980.0,8.4254,8.4827,8.33,8.4636,55980.0
2017-12-04 10:15:00,8.86,8.89,8.77,8.83,75150.0,8.4541,8.4827,8.3682,8.4254,75150.0
2017-12-04 10:20:00,8.82,8.99,8.82,8.98,77790.0,8.4159,8.5781,8.4159,8.5686,77790.0
2017-12-04 10:25:00,8.99,8.99,8.9,8.94,70545.0,8.5781,8.5781,8.4922,8.5304,70545.0
2017-12-04 10:30:00,8.92,8.92,8.79,8.8,62220.0,8.5113,8.5113,8.3873,8.3968,62220.0
2017-12-04 10:35:00,8.81,8.87,8.79,8.87,54900.0,8.4064,8.4636,8.3873,8.4636,54900.0
2017-12-04 10:40:00,8.89,8.89,8.79,8.79,37800.0,8.4827,8.4827,8.3873,8.3873,37800.0
2017-12-04 10:45:00,8.76,8.78,8.65,8.65,189960.0,8.3586,8.3777,8.2537,8.2537,189960.0
2017-12-04 10:50:00,8.66,8.68,8.58,8.58,125865.0,8.2632,8.2823,8.1869,8.1869,125865.0
2017-12-04 10:55:00,8.62,8.68,8.54,8.65,95130.0,8.2251,8.2823,8.1487,8.2537,95130.0
2017-12-04 11:00:00,8.65,8.71,8.54,8.62,107550.0,8.2537,8.3109,8.1487,8.2251,107550.0
2017-12-04 11:05:00,8.62,8.62,8.56,8.61,46335.0,8.2251,8.2251,8.1678,8.2155,46335.0
2017-12-04 11:10:00,8.56,8.61,8.52,8.6,119775.0,8.1678,8.2155,8.1296,8.206,119775.0
2017-12-04 11:15:00,8.63,8.74,8.62,8.72,75030.0,8.2346,8.3396,8.2251,8.3205,75030.0
2017-12-04 11:20:00,8.77,8.78,8.73,8.73,18450.0,8.3682,8.3777,8.33,8.33,18450.0
2017-12-04 11:25:00,8.75,8.79,8.75,8.77,30600.0,8.3491,8.3873,8.3491,8.3682,30600.0
2017-12-04 11:30:00,8.75,8.77,8.68,8.73,36300.0,8.3491,8.3682,8.2823,8.33,36300.0
2017-12-04 11:35:00,8.73,8.82,8.73,8.81,39060.0,8.33,8.4159,8.33,8.4064,39060.0
2017-12-04 11:40:00,8.79,8.82,8.79,8.8,31500.0,8.3873,8.4159,8.3873,8.3968,31500.0
2017-12-04 11:45:00,8.77,8.82,8.75,8.8,868110.0,8.3682,8.4159,8.3491,8.3968,868110.0
2017-12-04 11:50:00,8.83,8.91,8.83,8.9,43980.0,8.4254,8.5018,8.4254,8.4922,43980.0
2017-12-04 11:55:00,8.93,8.97,8.93,8.94,31500.0,8.5209,8.559,8.5209,8.5304,31500.0
2017-12-04 12:00:00,8.95,8.99,8.95,8.96,40425.0,8.5399,8.5781,8.5399,8.5495,40425.0
2017-12-04 12:05:00,8.95,8.99,8.95,8.97,17775.0,8.5399,8.5781,8.5399,8.559,17775.0
2017-12-04 12:10:00,8.97,9.02,8.96,9.02,49095.0,8.559,8.6067,8.5495,8.6067,49095.0
2017-12-04 12:15:00,9.02,9.02,8.97,8.97,40350.0,8.6067,8.6067,8.559,8.559,40350.0
2017-12-04 12:20:00,8.98,8.98,8.9,8.91,16500.0,8.5686,8.5686,8.4922,8.5018,16500.0
2017-12-04 12:25:00,8.91,8.91,8.9,8.9,4500.0,8.5018,8.5018,8.4922,8.4922,4500.0
2017-12-04 12:30:00,8.91,8.91,8.87,8.87,25500.0,8.5018,8.5018,8.4636,8.4636,25500.0
2017-12-04 12:35:00,8.9,8.92,8.87,8.89,10500.0,8.4922,8.5113,8.4636,8.4827,10500.0
2017-12-04 12:40:00,8.88,8.91,8.88,8.91,12465.0,8.4731,8.5018,8.4731,8.5018,12465.0
2017-12-04 12:45:00,8.91,8.94,8.91,8.94,18780.0,8.5018,8.5304,8.5018,8.5304,18780.0
2017-12-04 12:50:00,8.95,8.96,8.94,8.96,12000.0,8.5399,8.5495,8.5304,8.5495,12000.0
2017-12-04 12:55:00,8.93,8.94,8.92,8.92,5355.0,8.5209,8.5304,8.5113,8.5113,5355.0
2017-12-04 13:00:00,8.96,9.0,8.96,8.98,28050.0,8.5495,8.5876,8.5495,8.5686,28050.0
2017-12-04 13:05:00,8.99,9.0,8.97,8.98,18450.0,8.5781,8.5876,8.559,8.5686,18450.0
2017-12-04 13:10:00,8.99,9.02,8.99,9.01,24075.0,8.5781,8.6067,8.5781,8.5972,24075.0
2017-12-04 13:15:00,9.03,9.03,8.96,8.96,43365.0,8.6163,8.6163,8.5495,8.5495,43365.0
2017-12-04 13:20:00,8.97,9.0,8.97,9.0,15000.0,8.559,8.5876,8.559,8.5876,15000.0
2017-12-04 13:25:00,8.97,8.97,8.94,8.95,15000.0,8.559,8.559,8.5304,8.5399,15000.0
2017-12-04 13:30:00,8.92,8.94,8.92,8.94,24000.0,8.5113,8.5304,8.5113,8.5304,24000.0
2017-12-04 13:35:00,8.92,8.94,8.91,8.94,18000.0,8.5113,8.5304,8.5018,8.5304,18000.0
2017-12-04 13:40:00,8.95,8.96,8.93,8.95,22050.0,8.5399,8.5495,8.5209,8.5399,22050.0
2017-12-04 13:45:00,8.95,8.96,8.9,8.9,19590.0,8.5399,8.5495,8.4922,8.4922,19590.0
2017-12-04 13:50:00,8.95,8.95,8.95,8.95,6000.0,8.5399,8.5399,8.5399,8.5399,6000.0
2017-12-04 13:55:00,8.95,8.98,8.95,8.97,8115.0,8.5399,8.5686,8.5399,8.559,8115.0
2017-12-04 14:00:00,8.97,8.97,8.95,8.96,43560.0,8.559,8.559,8.5399,8.5495,43560.0
2017-12-04 14:05:00,8.93,8.97,8.93,8.94,28830.0,8.5209,8.559,8.5209,8.5304,28830.0
2017-12-04 14:10:00,8.93,8.97,8.92,8.94,58800.0,8.5209,8.559,8.5113,8.5304,58800.0
2017-12-04 14:15:00,8.96,8.96,8.92,8.92,13500.0,8.5495,8.5495,8.5113,8.5113,13500.0
2017-12-04 14:20:00,8.93,8.93,8.93,8.93,4500.0,8.5209,8.5209,8.5209,8.5209,4500.0
2017-12-04 14:25:00,8.9,8.9,8.87,8.87,23385.0,8.4922,8.4922,8.4636,8.4636,23385.0
2017-12-04 14:30:00,8.85,8.85,8.82,8.84,17250.0,8.4445,8.4445,8.4159,8.435,17250.0
2017-12-04 14:35:00,8.88,8.91,8.88,8.91,6000.0,8.4731,8.5018,8.4731,8.5018,6000.0
2017-12-04 14:40:00,8.89,8.89,8.86,8.86,6000.0,8.4827,8.4827,8.4541,8.4541,6000.0
2017-12-04 14:45:00,8.85,8.86,8.83,8.83,63720.0,8.4445,8.4541,8.4254,8.4254,63720.0
2017-12-04 14:50:00,8.83,8.85,8.83,8.85,9000.0,8.4254,8.4445,8.4254,8.4445,9000.0
2017-12-04 14:55:00,8.85,8.85,8.81,8.82,21000.0,8.4445,8.4445,8.4064,8.4159,21000.0
2017-12-04 15:00:00,8.8,8.81,8.75,8.77,45990.0,8.3968,8.4064,8.3491,8.3682,45990.0
2017-12-04 15:05:00,8.78,8.8,8.76,8.8,33225.0,8.3777,8.3968,8.3586,8.3968,33225.0
2017-12-04 15:10:00,8.8,8.8,8.78,8.8,47070.0,8.3968,8.3968,8.3777,8.3968,47070.0
2017-12-04 15:15:00,8.79,8.79,8.74,8.74,54330.0,8.3873,8.3873,8.3396,8.3396,54330.0
2017-12-04 15:20:00,8.76,8.8,8.75,8.78,50490.0,8.3586,8.3968,8.3491,8.3777,50490.0
2017-12-04 15:25:00,8.79,8.79,8.77,8.78,24600.0,8.3873,8.3873,8.3682,8.3777,24600.0
2017-12-04 15:30:00,8.75,8.75,8.7,8.7,42825.0,8.3491,8.3491,8.3014,8.3014,42825.0
2017-12-04 15:35:00,8.71,8.72,8.67,8.68,59775.0,8.3109,8.3205,8.2728,8.2823,59775.0
2017-12-04 15:40:00,8.68,8.71,8.68,8.71,36675.0,8.2823,8.3109,8.2823,8.3109,36675.0
2017-12-04 15:45:00,8.71,8.71,8.68,8.68,35775.0,8.3109,8.3109,8.2823,8.2823,35775.0
2017-12-04 15:50:00,8.67,8.7,8.67,8.69,37560.0,8.2728,8.3014,8.2728,8.2918,37560.0
2017-12-04 15:55:00,8.7,8.73,8.7,8.7,84360.0,8.3014,8.33,8.3014,8.3014,84360.0
2017-12-05 09:30:00,8.53,8.8,8.35,8.79,835650.0,8.1392,8.3968,7.9674,8.3873,835650.0
2017-12-05 09:35:00,8.74,8.96,8.74,8.92,231075.0,8.3396,8.5495,8.3396,8.5113,231075.0
2017-12-05 09:40:00,8.94,9.06,8.93,8.93,122595.0,8.5304,8.6449,8.5209,8.5209,122595.0
2017-12-05 09:45:00,8.93,8.97,8.9,8.93,118110.0,8.5209,8.559,8.4922,8.5209,118110.0
2017-12-05 09:50:00,8.94,8.96,8.9,8.95,69000.0,8.5304,8.5495,8.4922,8.5399,69000.0
2017-12-05 09:55:00,8.96,9.06,8.96,9.0,49500.0,8.5495,8.6449,8.5495,8.5876,49500.0
2017-12-05 10:00:00,9.01,9.11,9.01,9.08,147330.0,8.5972,8.6926,8.5972,8.664,147330.0
2017-12-05 10:05:00,9.09,9.11,9.05,9.05,83940.0,8.6735,8.6926,8.6354,8.6354,83940.0
2017-12-05 10:10:00,9.06,9.09,8.97,9.04,103815.0,8.6449,8.6735,8.559,8.6258,103815.0
2017-12-05 10:15:00,9.02,9.05,8.97,9.02,85500.0,8.6067,8.6354,8.559,8.6067,85500.0
2017-12-05 10:20:00,9.01,9.01,8.93,8.94,19500.0,8.5972,8.5972,8.5209,8.5304,19500.0
2017-12-05 10:25:00,8.94,9.0,8.93,8.95,60000.0,8.5304,8.5876,8.5209,8.5399,60000.0
2017-12-05 10:30:00,8.95,9.0,8.95,9.0,22500.0,8.5399,8.5876,8.5399,8.5876,22500.0
2017-12-05 10:35:00,9.01,9.01,8.93,8.93,72000.0,8.5972,8.5972,8.5209,8.5209,72000.0
2017-12-05 10:40:00,9.0,9.0,8.98,8.98,18000.0,8.5876,8.5876,8.5686,8.5686,18000.0
2017-12-05 10:45:00,8.98,9.02,8.97,9.02,73875.0,8.5686,8.6067,8.559,8.6067,73875.0
2017-12-05 10:50:00,9.01,9.03,8.99,9.02,60315.0,8.5972,8.6163,8.5781,8.6067,60315.0
2017-12-05 10:55:00,9.04,9.05,9.02,9.04,9450.0,8.6258,8.6354,8.6067,8.6258,9450.0
2017-12-05 11:00:00,9.07,9.09,9.07,9.07,54210.0,8.6544,8.6735,8.6544,8.6544,54210.0
2017-12-05 11:05:00,9.06,9.13,9.06,9.12,53655.0,8.6449,8.7117,8.6449,8.7021,53655.0
2017-12-05 11:10:00,9.13,9.19,9.13,9.17,60735.0,8.7117,8.7689,8.7117,8.7499,60735.0
2017-12-05 11:15:00,9.17,9.17,9.14,9.14,38970.0,8.7499,8.7499,8.7212,8.7212,38970.0
2017-12-05 11:20:00,9.15,9.17,9.14,9.14,27285.0,8.7308,8.7499,8.7212,8.7212,27285.0
2017-12-05 11:25:00,9.11,9.11,9.07,9.07,32505.0,8.6926,8.6926,8.6544,8.6544,32505.0
2017-12-05 11:30:00,9.11,9.12,9.05,9.05,35295.0,8.6926,8.7021,8.6354,8.6354,35295.0
2017-12-05 11:35:00,9.03,9.05,9.02,9.04,24300.0,8.6163,8.6354,8.6067,8.6258,24300.0
2017-12-05 11:40:00,9.05,9.05,9.05,9.05,9225.0,8.6354,8.6354,8.6354,8.6354,9225.0
2017-12-05 11:45:00,9.03,9.03,9.02,9.02,6000.0,8.6163,8.6163,8.6067,8.6067,6000.0
2017-12-05 11:50:00,9.03,9.03,9.0,9.0,18000.0,8.6163,8.6163,8.5876,8.5876,18000.0
2017-12-05 11:55:00,8.98,8.98,8.91,8.92,33000.0,8.5686,8.5686,8.5018,8.5113,33000.0
2017-12-05 12:00:00,8.93,8.93,8.92,8.92,31500.0,8.5209,8.5209,8.5113,8.5113,31500.0
2017-12-05 12:05:00,8.96,8.96,8.94,8.95,31485.0,8.5495,8.5495,8.5304,8.5399,31485.0
2017-12-05 12:10:00,8.96,8.98,8.96,8.97,13500.0,8.5495,8.5686,8.5495,8.559,13500.0
2017-12-05 12:15:00,8.96,8.96,8.94,8.94,13800.0,8.5495,8.5495,8.5304,8.5304,13800.0
2017-12-05 12:20:00,8.94,8.94,8.88,8.89,21000.0,8.5304,8.5304,8.4731,8.4827,21000.0
2017-12-05 12:25:00,8.91,8.92,8.91,8.92,25500.0,8.5018,8.5113,8.5018,8.5113,25500.0
2017-12-05 12:30:00,8.93,8.93,8.92,8.92,3000.0,8.5209,8.5209,8.5113,8.5113,3000.0
2017-12-05 12:35:00,8.92,8.94,8.92,8.94,42180.0,8.5113,8.5304,8.5113,8.5304,42180.0
2017-12-05 12:40:00,8.94,8.96,8.94,8.95,9150.0,8.5304,8.5495,8.5304,8.5399,9150.0
2017-12-05 12:45:00,8.96,8.96,8.95,8.95,8985.0,8.5495,8.5495,8.5399,8.5399,8985.0
2017-12-05 12:50:00,8.91,8.93,8.91,8.93,6000.0,8.5018,8.5209,8.5018,8.5209,6000.0
2017-12-05 12:55:00,8.91,8.91,8.83,8.83,81405.0,8.5018,8.5018,8.4254,8.4254,81405.0
2017-12-05 13:00:00,8.84,8.84,8.84,8.84,7500.0,8.435,8.435,8.435,8.435,7500.0
2017-12-05 13:05:00,8.83,8.84,8.78,8.78,56955.0,8.4254,8.435,8.3777,8.3777,56955.0
2017-12-05 13:10:00,8.8,8.81,8.8,8.8,16500.0,8.3968,8.4064,8.3968,8.3968,16500.0
2017-12-05 13:15:00,8.8,8.83,8.76,8.83,31200.0,8.3968,8.4254,8.3586,8.4254,31200.0
2017-12-05 13:20:00,8.83,8.89,8.83,8.86,50550.0,8.4254,8.4827,8.4254,8.4541,50550.0
2017-12-05 13:25:00,8.86,8.87,8.85,8.86,7500.0,8.4541,8.4636,8.4445,8.4541,7500.0
2017-12-05 13:30:00,8.87,8.87,8.85,8.85,3000.0,8.4636,8.4636,8.4445,8.4445,3000.0
2017-12-05 13:35:00,8.88,8.9,8.87,8.87,46500.0,8.4731,8.4922,8.4636,8.4636,46500.0
2017-12-05 13:40:00,8.87,8.89,8.85,8.89,33825.0,8.4636,8.4827,8.4445,8.4827,33825.0
2017-12-05 13:45:00,8.87,8.88,8.87,8.88,4500.0,8.4636,8.4731,8.4636,8.4731,4500.0
2017-12-05 13:50:00,8.85,8.85,8.85,8.85,3000.0,8.4445,8.4445,8.4445,8.4445,3000.0
2017-12-05 13:55:00,8.83,8.85,8.83,8.85,42900.0,8.4254,8.4445,8.4254,8.4445,42900.0
2017-12-05 14:00:00,8.87,8.87,8.86,8.86,10500.0,8.4636,8.4636,8.4541,8.4541,10500.0
2017-12-05 14:05:00,8.86,8.86,8.86,8.86,1500.0,8.4541,8.4541,8.4541,8.4541,1500.0
2017-12-05 14:10:00,8.85,8.87,8.85,8.85,16890.0,8.4445,8.4636,8.4445,8.4445,16890.0
2017-12-05 14:15:00,8.85,8.85,8.81,8.81,9000.0,8.4445,8.4445,8.4064,8.4064,9000.0
2017-12-05 14:20:00,8.8,8.82,8.76,8.82,37275.0,8.3968,8.4159,8.3586,8.4159,37275.0
2017-12-05 14:25:00,8.82,8.82,8.82,8.82,1500.0,8.4159,8.4159,8.4159,8.4159,1500.0
2017-12-05 14:30:00,8.83,8.83,8.81,8.82,11595.0,8.4254,8.4254,8.4064,8.4159,11595.0
2017-12-05 14:35:00,8.83,8.84,8.78,8.79,18600.0,8.4254,8.435,8.3777,8.3873,18600.0
2017-12-05 14:40:00,8.79,8.79,8.79,8.79,1500.0,8.3873,8.3873,8.3873,8.3873,1500.0
2017-12-05 14:45:00,8.76,8.76,8.73,8.73,18675.0,8.3586,8.3586,8.33,8.33,18675.0
2017-12-05 14:50:00,8.75,8.75,8.69,8.69,27150.0,8.3491,8.3491,8.2918,8.2918,27150.0
2017-12-05 14:55:00,8.7,8.7,8.66,8.7,68955.0,8.3014,8.3014,8.2632,8.3014,68955.0
2017-12-05 15:00:00,8.7,8.74,8.69,8.74,41835.0,8.3014,8.3396,8.2918,8.3396,41835.0
2017-12-05 15:05:00,8.74,8.76,8.72,8.73,49875.0,8.3396,8.3586,8.3205,8.33,49875.0
2017-12-05 15:10:00,8.74,8.81,8.74,8.8,42990.0,8.3396,8.4064,8.3396,8.3968,42990.0
2017-12-05 15:15:00,8.8,8.8,8.73,8.75,46275.0,8.3968,8.3968,8.33,8.3491,46275.0
2017-12-05 15:20:00,8.75,8.78,8.74,8.78,24000.0,8.3491,8.3777,8.3396,8.3777,24000.0
2017-12-05 15:25:00,8.78,8.81,8.77,8.79,41700.0,8.3777,8.4064,8.3682,8.3873,41700.0
2017-12-05 15:30:00,8.79,8.79,8.76,8.76,36705.0,8.3873,8.3873,8.3586,8.3586,36705.0
2017-12-05 15:35:00,8.75,8.75,8.73,8.75,36990.0,8.3491,8.3491,8.33,8.3491,36990.0
2017-12-05 15:40:00,8.76,8.78,8.76,8.77,31455.0,8.3586,8.3777,8.3586,8.3682,31455.0
2017-12-05 15:45:00,8.76,8.76,8.72,8.73,39300.0,8.3586,8.3586,8.3205,8.33,39300.0
2017-12-05 15:50:00,8.73,8.73,8.69,8.7,105945.0,8.33,8.33,8.2918,8.3014,105945.0
2017-12-05 15:55:00,8.7,8.74,8.7,8.71,42015.0,8.3014,8.3396,8.3014,8.3109,42015.0
2017-12-06 09:30:00,8.47,8.5,8.36,8.42,444990.0,8.0819,8.1106,7.977,8.0342,444990.0
2017-12-06 09:35:00,8.47,8.73,8.47,8.73,144630.0,8.0819,8.33,8.0819,8.33,144630.0
2017-12-06 09:40:00,8.72,8.76,8.65,8.66,179655.0,8.3205,8.3586,8.2537,8.2632,179655.0
2017-12-06 09:45:00,8.69,8.69,8.54,8.54,78915.0,8.2918,8.2918,8.1487,8.1487,78915.0
2017-12-06 09:50:00,8.56,8.63,8.52,8.62,68700.0,8.1678,8.2346,8.1296,8.2251,68700.0
2017-12-06 09:55:00,8.64,8.67,8.6,8.63,50700.0,8.2441,8.2728,8.206,8.2346,50700.0
2017-12-06 10:00:00,8.64,8.73,8.64,8.69,64500.0,8.2441,8.33,8.2441,8.2918,64500.0
2017-12-06 10:05:00,8.7,8.7,8.65,8.65,42075.0,8.3014,8.3014,8.2537,8.2537,42075.0
2017-12-06 10:10:00,8.64,8.64,8.56,8.57,46170.0,8.2441,8.2441,8.1678,8.1773,46170.0
2017-12-06 10:15:00,8.59,8.6,8.54,8.6,22635.0,8.1964,8.206,8.1487,8.206,22635.0
2017-12-06 10:20:00,8.64,8.68,8.63,8.66,15000.0,8.2441,8.2823,8.2346,8.2632,15000.0
2017-12-06 10:25:00,8.67,8.69,8.65,8.69,6000.0,8.2728,8.2918,8.2537,8.2918,6000.0
2017-12-06 10:30:00,8.68,8.69,8.63,8.63,11250.0,8.2823,8.2918,8.2346,8.2346,11250.0
2017-12-06 10:35:00,8.6,8.62,8.56,8.56,12030.0,8.206,8.2251,8.1678,8.1678,12030.0
2017-12-06 10:40:00,8.61,8.61,8.61,8.61,1500.0,8.2155,8.2155,8.2155,8.2155,1500.0
2017-12-06 10:45:00,8.6,8.64,8.6,8.62,30000.0,8.206,8.2441,8.206,8.2251,30000.0
2017-12-06 10:50:00,8.61,8.61,8.61,8.61,3000.0,8.2155,8.2155,8.2155,8.2155,3000.0
2017-12-06 10:55:00,8.61,8.66,8.6,8.65,42000.0,8.2155,8.2632,8.206,8.2537,42000.0
2017-12-06 11:00:00,8.65,8.65,8.64,8.64,9000.0,8.2537,8.2537,8.2441,8.2441,9000.0
2017-12-06 11:05:00,8.62,8.65,8.62,8.65,15000.0,8.2251,8.2537,8.2251,8.2537,15000.0
2017-12-06 11:10:00,8.65,8.67,8.65,8.67,9000.0,8.2537,8.2728,8.2537,8.2728,9000.0
2017-12-06 11:15:00,8.66,8.66,8.63,8.63,12000.0,8.2632,8.2632,8.2346,8.2346,12000.0
2017-12-06 11:20:00,8.67,8.67,8.67,8.67,8820.0,8.2728,8.2728,8.2728,8.2728,8820.0
2017-12-06 11:25:00,8.66,8.66,8.62,8.62,18000.0,8.2632,8.2632,8.2251,8.2251,18000.0
2017-12-06 11:30:00,8.62,8.62,8.59,8.61,27000.0,8.2251,8.2251,8.1964,8.2155,27000.0
2017-12-06 11:35:00,8.61,8.63,8.61,8.63,4500.0,8.2155,8.2346,8.2155,8.2346,4500.0
2017-12-06 11:40:00,8.66,8.66,8.66,8.66,1500.0,8.2632,8.2632,8.2632,8.2632,1500.0
2017-12-06 11:45:00,8.68,8.7,8.68,8.69,24000.0,8.2823,8.3014,8.2823,8.2918,24000.0
2017-12-06 11:50:00,8.68,8.68,8.66,8.66,7500.0,8.2823,8.2823,8.2632,8.2632,7500.0
2017-12-06 11:55:00,8.67,8.67,8.67,8.67,1500.0,8.2728,8.2728,8.2728,8.2728,1500.0
2017-12-06 12:00:00,8.69,8.69,8.68,8.68,9000.0,8.2918,8.2918,8.2823,8.2823,9000.0
2017-12-06 12:05:00,8.68,8.71,8.68,8.71,13500.0,8.2823,8.3109,8.2823,8.3109,13500.0
2017-12-06 12:10:00,8.71,8.71,8.71,8.71,1500.0,8.3109,8.3109,8.3109,8.3109,1500.0
2017-12-06 12:15:00,8.68,8.68,8.65,8.65,15525.0,8.2823,8.2823,8.2537,8.2537,15525.0
2017-12-06 12:20:00,8.66,8.66,8.65,8.65,3750.0,8.2632,8.2632,8.2537,8.2537,3750.0
2017-12-06 12:25:00,8.64,8.64,8.64,8.64,1500.0,8.2441,8.2441,8.2441,8.2441,1500.0
2017-12-06 12:30:00,8.6,8.62,8.6,8.62,9000.0,8.206,8.2251,8.206,8.2251,9000.0
2017-12-06 12:35:00,8.63,8.63,8.63,8.63,6000.0,8.2346,8.2346,8.2346,8.2346,6000.0
2017-12-06 12:40:00,8.66,8.66,8.66,8.66,1500.0,8.2632,8.2632,8.2632,8.2632,1500.0
2017-12-06 12:45:00,8.65,8.65,8.65,8.65,1500.0,8.2537,8.2537,8.2537,8.2537,1500.0
2017-12-06 12:50:00,8.68,8.68,8.68,8.68,3000.0,8.2823,8.2823,8.2823,8.2823,3000.0
2017-12-06 12:55:00,8.69,8.7,8.69,8.7,6015.0,8.2918,8.3014,8.2918,8.3014,6015.0
2017-12-06 13:00:00,8.67,8.7,8.67,8.69,9990.0,8.2728,8.3014,8.2728,8.2918,9990.0
2017-12-06 13:05:00,8.68,8.68,8.65,8.66,7500.0,8.2823,8.2823,8.2537,8.2632,7500.0
2017-12-06 13:10:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-12-06 13:15:00,8.66,8.66,8.66,8.66,0.0,8.2632,8.2632,8.2632,8.2632,0.0
2017-12-06 13:20:00,8.65,8.65,8.65,8.65,3000.0,8.2537,8.2537,8.2537,8.2537,3000.0
2017-12-06 13:25:00,8.67,8.67,8.67,8.67,5580.0,8.2728,8.2728,8.2728,8.2728,5580.0
2017-12-06 13:30:00,8.67,8.7,8.67,8.7,3375.0,8.2728,8.3014,8.2728,8.3014,3375.0
2017-12-06 13:35:00,8.72,8.75,8.72,8.75,27810.0,8.3205,8.3491,8.3205,8.3491,27810.0
2017-12-06 13:40:00,8.76,8.77,8.76,8.77,4500.0,8.3586,8.3682,8.3586,8.3682,4500.0
2017-12-06 13:45:00,8.78,8.78,8.75,8.75,33045.0,8.3777,8.3777,8.3491,8.3491,33045.0
2017-12-06 13:50:00,8.73,8.76,8.73,8.76,19500.0,8.33,8.3586,8.33,8.3586,19500.0
2017-12-06 13:55:00,8.75,8.75,8.72,8.72,32010.0,8.3491,8.3491,8.3205,8.3205,32010.0
2017-12-06 14:00:00,8.74,8.84,8.74,8.82,46275.0,8.3396,8.435,8.3396,8.4159,46275.0
2017-12-06 14:05:00,8.83,8.84,8.77,8.78,60420.0,8.4254,8.435,8.3682,8.3777,60420.0
2017-12-06 14:10:00,8.79,8.79,8.79,8.79,3000.0,8.3873,8.3873,8.3873,8.3873,3000.0
2017-12-06 14:15:00,8.78,8.79,8.78,8.78,11580.0,8.3777,8.3873,8.3777,8.3777,11580.0
2017-12-06 14:20:00,8.79,8.8,8.79,8.79,31500.0,8.3873,8.3968,8.3873,8.3873,31500.0
2017-12-06 14:25:00,8.79,8.79,8.77,8.79,16500.0,8.3873,8.3873,8.3682,8.3873,16500.0
2017-12-06 14:30:00,8.77,8.77,8.75,8.75,12015.0,8.3682,8.3682,8.3491,8.3491,12015.0
2017-12-06 14:35:00,8.76,8.78,8.74,8.74,16500.0,8.3586,8.3777,8.3396,8.3396,16500.0
2017-12-06 14:40:00,8.77,8.77,8.77,8.77,3000.0,8.3682,8.3682,8.3682,8.3682,3000.0
2017-12-06 14:45:00,8.76,8.77,8.75,8.76,30375.0,8.3586,8.3682,8.3491,8.3586,30375.0
2017-12-06 14:50:00,8.76,8.76,8.76,8.76,0.0,8.3586,8.3586,8.3586,8.3586,0.0
2017-12-06 14:55:00,8.76,8.77,8.76,8.77,7500.0,8.3586,8.3682,8.3586,8.3682,7500.0
2017-12-06 15:00:00,8.77,8.77,8.76,8.76,24000.0,8.3682,8.3682,8.3586,8.3586,24000.0
2017-12-06 15:05:00,8.77,8.77,8.77,8.77,3240.0,8.3682,8.3682,8.3682,8.3682,3240.0
2017-12-06 15:10:00,8.79,8.81,8.79,8.81,33000.0,8.3873,8.4064,8.3873,8.4064,33000.0
2017-12-06 15:15:00,8.81,8.82,8.77,8.79,46110.0,8.4064,8.4159,8.3682,8.3873,46110.0
2017-12-06 15:20:00,8.78,8.78,8.75,8.76,34305.0,8.3777,8.3777,8.3491,8.3586,34305.0
2017-12-06 15:25:00,8.76,8.78,8.76,8.78,25590.0,8.3586,8.3777,8.3586,8.3777,25590.0
2017-12-06 15:30:00,8.79,8.8,8.78,8.79,28500.0,8.3873,8.3968,8.3777,8.3873,28500.0
2017-12-06 15:35:00,8.77,8.8,8.77,8.8,36000.0,8.3682,8.3968,8.3682,8.3968,36000.0
2017-12-06 15:40:00,8.8,8.8,8.79,8.8,26460.0,8.3968,8.3968,8.3873,8.3968,26460.0
2017-12-06 15:45:00,8.78,8.8,8.78,8.8,6000.0,8.3777,8.3968,8.3777,8.3968,6000.0
2017-12-06 15:50:00,8.79,8.79,8.76,8.78,34695.0,8.3873,8.3873,8.3586,8.3777,34695.0
2017-12-06 15:55:00,8.79,8.8,8.78,8.79,41160.0,8.3873,8.3968,8.3777,8.3873,41160.0
2017-12-07 09:30:00,9.01,9.06,8.96,8.98,315900.0,8.5972,8.6449,8.5495,8.5686,315900.0
2017-12-07 09:35:00,8.97,9.09,8.97,9.09,71340.0,8.559,8.6735,8.559,8.6735,71340.0
2017-12-07 09:40:00,9.09,9.1,8.99,9.02,49665.0,8.6735,8.6831,8.5781,8.6067,49665.0
2017-12-07 09:45:00,9.01,9.06,9.01,9.04,57930.0,8.5972,8.6449,8.5972,8.6258,57930.0
2017-12-07 09:50:00,9.07,9.11,9.05,9.05,123975.0,8.6544,8.6926,8.6354,8.6354,123975.0
2017-12-07 09:55:00,9.02,9.02,8.95,8.97,27750.0,8.6067,8.6067,8.5399,8.559,27750.0
2017-12-07 10:00:00,8.96,8.98,8.91,8.96,61995.0,8.5495,8.5686,8.5018,8.5495,61995.0
2017-12-07 10:05:00,8.97,8.98,8.93,8.94,29100.0,8.559,8.5686,8.5209,8.5304,29100.0
2017-12-07 10:10:00,8.9,8.97,8.9,8.94,59955.0,8.4922,8.559,8.4922,8.5304,59955.0
2017-12-07 10:15:00,8.89,8.91,8.89,8.91,4500.0,8.4827,8.5018,8.4827,8.5018,4500.0
2017-12-07 10:20:00,8.92,8.98,8.92,8.98,55875.0,8.5113,8.5686,8.5113,8.5686,55875.0
2017-12-07 10:25:00,9.01,9.02,9.0,9.0,13665.0,8.5972,8.6067,8.5876,8.5876,13665.0
2017-12-07 10:30:00,9.01,9.05,9.01,9.03,27000.0,8.5972,8.6354,8.5972,8.6163,27000.0
2017-12-07 10:35:00,9.04,9.08,9.04,9.08,26175.0,8.6258,8.664,8.6258,8.664,26175.0
2017-12-07 10:40:00,9.09,9.09,9.05,9.09,65685.0,8.6735,8.6735,8.6354,8.6735,65685.0
2017-12-07 10:45:00,9.1,9.12,9.09,9.1,25320.0,8.6831,8.7021,8.6735,8.6831,25320.0
2017-12-07 10:50:00,9.07,9.08,9.07,9.08,5250.0,8.6544,8.664,8.6544,8.664,5250.0
2017-12-07 10:55:00,9.05,9.1,9.05,9.1,10350.0,8.6354,8.6831,8.6354,8.6831,10350.0
2017-12-07 11:00:00,9.11,9.14,9.1,9.11,47055.0,8.6926,8.7212,8.6831,8.6926,47055.0
2017-12-07 11:05:00,9.11,9.11,9.05,9.05,10800.0,8.6926,8.6926,8.6354,8.6354,10800.0
2017-12-07 11:10:00,9.04,9.1,9.04,9.09,27825.0,8.6258,8.6831,8.6258,8.6735,27825.0
2017-12-07 11:15:00,9.08,9.09,9.06,9.08,14895.0,8.664,8.6735,8.6449,8.664,14895.0
2017-12-07 11:20:00,9.08,9.1,9.07,9.1,8100.0,8.664,8.6831,8.6544,8.6831,8100.0
2017-12-07 11:25:00,9.1,9.11,9.1,9.11,3000.0,8.6831,8.6926,8.6831,8.6926,3000.0
2017-12-07 11:30:00,9.12,9.12,9.08,9.08,13500.0,8.7021,8.7021,8.664,8.664,13500.0
2017-12-07 11:35:00,9.08,9.08,9.06,9.06,14850.0,8.664,8.664,8.6449,8.6449,14850.0
2017-12-07 11:40:00,9.06,9.08,9.06,9.07,11700.0,8.6449,8.664,8.6449,8.6544,11700.0
2017-12-07 11:45:00,9.09,9.09,9.07,9.07,6000.0,8.6735,8.6735,8.6544,8.6544,6000.0
2017-12-07 11:50:00,9.08,9.1,9.08,9.1,21000.0,8.664,8.6831,8.664,8.6831,21000.0
2017-12-07 11:55:00,9.11,9.14,9.11,9.14,60285.0,8.6926,8.7212,8.6926,8.7212,60285.0
2017-12-07 12:00:00,9.12,9.12,9.07,9.07,10500.0,8.7021,8.7021,8.6544,8.6544,10500.0
2017-12-07 12:05:00,9.08,9.08,9.04,9.07,14925.0,8.664,8.664,8.6258,8.6544,14925.0
2017-12-07 12:10:00,9.07,9.07,9.04,9.05,18375.0,8.6544,8.6544,8.6258,8.6354,18375.0
2017-12-07 12:15:00,9.05,9.05,9.03,9.05,7860.0,8.6354,8.6354,8.6163,8.6354,7860.0
2017-12-07 12:20:00,9.05,9.06,9.04,9.04,32550.0,8.6354,8.6449,8.6258,8.6258,32550.0
2017-12-07 12:25:00,9.03,9.05,9.03,9.05,12000.0,8.6163,8.6354,8.6163,8.6354,12000.0
2017-12-07 12:30:00,9.05,9.09,9.05,9.09,23220.0,8.6354,8.6735,8.6354,8.6735,23220.0
2017-12-07 12:35:00,9.1,9.1,9.1,9.1,1500.0,8.6831,8.6831,8.6831,8.6831,1500.0
2017-12-07 12:40:00,9.1,9.11,9.1,9.11,7200.0,8.6831,8.6926,8.6831,8.6926,7200.0
2017-12-07 12:45:00,9.1,9.1,9.1,9.1,30060.0,8.6831,8.6831,8.6831,8.6831,30060.0
2017-12-07 12:50:00,9.12,9.13,9.12,9.13,9000.0,8.7021,8.7117,8.7021,8.7117,9000.0
2017-12-07 12:55:00,9.1,9.1,9.1,9.1,1500.0,8.6831,8.6831,8.6831,8.6831,1500.0
2017-12-07 13:00:00,9.12,9.12,9.05,9.05,9450.0,8.7021,8.7021,8.6354,8.6354,9450.0
2017-12-07 13:05:00,9.06,9.07,9.06,9.06,26970.0,8.6449,8.6544,8.6449,8.6449,26970.0
2017-12-07 13:10:00,9.05,9.05,9.05,9.05,4500.0,8.6354,8.6354,8.6354,8.6354,4500.0
2017-12-07 13:15:00,9.03,9.06,9.03,9.06,16500.0,8.6163,8.6449,8.6163,8.6449,16500.0
2017-12-07 13:20:00,9.06,9.06,9.05,9.05,11700.0,8.6449,8.6449,8.6354,8.6354,11700.0
2017-12-07 13:25:00,9.05,9.05,9.05,9.05,0.0,8.6354,8.6354,8.6354,8.6354,0.0
2017-12-07 13:30:00,9.06,9.06,9.06,9.06,20250.0,8.6449,8.6449,8.6449,8.6449,20250.0
2017-12-07 13:35:00,9.05,9.06,9.05,9.06,3000.0,8.6354,8.6449,8.6354,8.6449,3000.0
2017-12-07 13:40:00,9.07,9.07,9.05,9.05,7875.0,8.6544,8.6544,8.6354,8.6354,7875.0
2017-12-07 13:45:00,9.06,9.06,9.01,9.02,27750.0,8.6449,8.6449,8.5972,8.6067,27750.0
2017-12-07 13:50:00,9.0,9.03,9.0,9.02,21000.0,8.5876,8.6163,8.5876,8.6067,21000.0
2017-12-07 13:55:00,9.01,9.03,9.01,9.03,6000.0,8.5972,8.6163,8.5972,8.6163,6000.0
2017-12-07 14:00:00,9.03,9.03,9.02,9.02,4500.0,8.6163,8.6163,8.6067,8.6067,4500.0
2017-12-07 14:05:00,9.01,9.02,9.0,9.0,6000.0,8.5972,8.6067,8.5876,8.5876,6000.0
2017-12-07 14:10:00,9.0,9.01,9.0,9.0,4500.0,8.5876,8.5972,8.5876,8.5876,4500.0
2017-12-07 14:15:00,9.0,9.01,8.99,8.99,37485.0,8.5876,8.5972,8.5781,8.5781,37485.0
2017-12-07 14:20:00,8.98,8.98,8.94,8.94,7500.0,8.5686,8.5686,8.5304,8.5304,7500.0
2017-12-07 14:25:00,8.96,8.96,8.91,8.92,92100.0,8.5495,8.5495,8.5018,8.5113,92100.0
2017-12-07 14:30:00,8.91,8.92,8.89,8.91,15000.0,8.5018,8.5113,8.4827,8.5018,15000.0
2017-12-07 14:35:00,8.92,8.92,8.89,8.91,10500.0,8.5113,8.5113,8.4827,8.5018,10500.0
2017-12-07 14:40:00,8.91,8.93,8.9,8.91,16500.0,8.5018,8.5209,8.4922,8.5018,16500.0
2017-12-07 14:45:00,8.93,8.97,8.93,8.97,10800.0,8.5209,8.559,8.5209,8.559,10800.0
2017-12-07 14:50:00,8.96,8.97,8.96,8.97,3000.0,8.5495,8.559,8.5495,8.559,3000.0
2017-12-07 14:55:00,8.97,8.97,8.97,8.97,1500.0,8.559,8.559,8.559,8.559,1500.0
2017-12-07 15:00:00,8.97,8.98,8.97,8.98,3000.0,8.559,8.5686,8.559,8.5686,3000.0
2017-12-07 15:05:00,8.98,8.98,8.98,8.98,3000.0,8.5686,8.5686,8.5686,8.5686,3000.0
2017-12-07 15:10:00,8.96,8.97,8.95,8.97,14250.0,8.5495,8.559,8.5399,8.559,14250.0
2017-12-07 15:15:00,8.99,8.99,8.99,8.99,14505.0,8.5781,8.5781,8.5781,8.5781,14505.0
2017-12-07 15:20:00,8.99,9.04,8.99,9.02,13245.0,8.5781,8.6258,8.5781,8.6067,13245.0
2017-12-07 15:25:00,9.03,9.04,9.03,9.04,20085.0,8.6163,8.6258,8.6163,8.6258,20085.0
2017-12-07 15:30:00,9.04,9.04,9.02,9.02,20520.0,8.6258,8.6258,8.6067,8.6067,20520.0
2017-12-07 15:35:00,9.03,9.04,9.03,9.04,22500.0,8.6163,8.6258,8.6163,8.6258,22500.0
2017-12-07 15:40:00,9.04,9.06,9.04,9.06,80475.0,8.6258,8.6449,8.6258,8.6449,80475.0
2017-12-07 15:45:00,9.04,9.06,9.03,9.03,135420.0,8.6258,8.6449,8.6163,8.6163,135420.0
2017-12-07 15:50:00,9.03,9.06,9.03,9.06,61830.0,8.6163,8.6449,8.6163,8.6449,61830.0
2017-12-07 15:55:00,9.06,9.08,9.05,9.06,89250.0,8.6449,8.664,8.6354,8.6449,89250.0
2017-12-08 09:30:00,9.34,9.39,9.3,9.33,436215.0,8.9121,8.9598,8.8739,8.9025,436215.0
2017-12-08 09:35:00,9.34,9.35,9.25,9.25,69225.0,8.9121,8.9216,8.8262,8.8262,69225.0
2017-12-08 09:40:00,9.23,9.26,9.2,9.26,121605.0,8.8071,8.8357,8.7785,8.8357,121605.0
2017-12-08 09:45:00,9.25,9.31,9.24,9.27,45450.0,8.8262,8.8834,8.8167,8.8453,45450.0
2017-12-08 09:50:00,9.23,9.26,9.21,9.22,40200.0,8.8071,8.8357,8.788,8.7976,40200.0
2017-12-08 09:55:00,9.23,9.26,9.23,9.26,16500.0,8.8071,8.8357,8.8071,8.8357,16500.0
2017-12-08 10:00:00,9.24,9.26,9.24,9.25,13500.0,8.8167,8.8357,8.8167,8.8262,13500.0
2017-12-08 10:05:00,9.25,9.26,9.22,9.22,13500.0,8.8262,8.8357,8.7976,8.7976,13500.0
2017-12-08 10:10:00,9.22,9.23,9.21,9.23,21000.0,8.7976,8.8071,8.788,8.8071,21000.0
2017-12-08 10:15:00,9.23,9.23,9.2,9.23,30930.0,8.8071,8.8071,8.7785,8.8071,30930.0
2017-12-08 10:20:00,9.23,9.24,9.21,9.21,52665.0,8.8071,8.8167,8.788,8.788,52665.0
2017-12-08 10:25:00,9.21,9.22,9.18,9.19,10500.0,8.788,8.7976,8.7594,8.7689,10500.0
2017-12-08 10:30:00,9.19,9.19,9.16,9.17,29700.0,8.7689,8.7689,8.7403,8.7499,29700.0
2017-12-08 10:35:00,9.18,9.2,9.18,9.19,45585.0,8.7594,8.7785,8.7594,8.7689,45585.0
2017-12-08 10:40:00,9.15,9.18,9.15,9.18,22500.0,8.7308,8.7594,8.7308,8.7594,22500.0
2017-12-08 10:45:00,9.18,9.19,9.18,9.19,7500.0,8.7594,8.7689,8.7594,8.7689,7500.0
2017-12-08 10:50:00,9.19,9.19,9.18,9.19,7500.0,8.7689,8.7689,8.7594,8.7689,7500.0
2017-12-08 10:55:00,9.19,9.21,9.18,9.21,15000.0,8.7689,8.788,8.7594,8.788,15000.0
2017-12-08 11:00:00,9.21,9.21,9.18,9.18,10500.0,8.788,8.788,8.7594,8.7594,10500.0
2017-12-08 11:05:00,9.18,9.18,9.17,9.17,6900.0,8.7594,8.7594,8.7499,8.7499,6900.0
2017-12-08 11:10:00,9.17,9.17,9.14,9.14,15210.0,8.7499,8.7499,8.7212,8.7212,15210.0
2017-12-08 11:15:00,9.14,9.14,9.11,9.14,48375.0,8.7212,8.7212,8.6926,8.7212,48375.0
2017-12-08 11:20:00,9.13,9.14,9.13,9.14,18000.0,8.7117,8.7212,8.7117,8.7212,18000.0
2017-12-08 11:25:00,9.11,9.12,9.05,9.05,62430.0,8.6926,8.7021,8.6354,8.6354,62430.0
2017-12-08 11:30:00,9.06,9.08,9.02,9.02,94140.0,8.6449,8.664,8.6067,8.6067,94140.0
2017-12-08 11:35:00,9.0,9.06,9.0,9.06,16500.0,8.5876,8.6449,8.5876,8.6449,16500.0
2017-12-08 11:40:00,9.07,9.07,9.07,9.07,6000.0,8.6544,8.6544,8.6544,8.6544,6000.0
2017-12-08 11:45:00,9.07,9.09,9.07,9.09,3000.0,8.6544,8.6735,8.6544,8.6735,3000.0
2017-12-08 11:50:00,9.09,9.09,9.05,9.05,12000.0,8.6735,8.6735,8.6354,8.6354,12000.0
2017-12-08 11:55:00,9.04,9.06,9.03,9.03,22170.0,8.6258,8.6449,8.6163,8.6163,22170.0
2017-12-08 12:00:00,9.02,9.03,9.02,9.03,3690.0,8.6067,8.6163,8.6067,8.6163,3690.0
2017-12-08 12:05:00,9.03,9.05,9.03,9.05,6900.0,8.6163,8.6354,8.6163,8.6354,6900.0
2017-12-08 12:10:00,9.05,9.08,9.05,9.08,3000.0,8.6354,8.664,8.6354,8.664,3000.0
2017-12-08 12:15:00,9.07,9.1,9.07,9.1,12000.0,8.6544,8.6831,8.6544,8.6831,12000.0
2017-12-08 12:20:00,9.09,9.1,9.08,9.09,16650.0,8.6735,8.6831,8.664,8.6735,16650.0
2017-12-08 12:25:00,9.09,9.1,9.08,9.1,11040.0,8.6735,8.6831,8.664,8.6831,11040.0
2017-12-08 12:30:00,9.1,9.11,9.1,9.11,3000.0,8.6831,8.6926,8.6831,8.6926,3000.0
2017-12-08 12:35:00,9.08,9.08,9.05,9.05,18825.0,8.664,8.664,8.6354,8.6354,18825.0
2017-12-08 12:40:00,9.06,9.08,9.06,9.07,7500.0,8.6449,8.664,8.6449,8.6544,7500.0
2017-12-08 12:45:00,9.07,9.07,9.07,9.07,1500.0,8.6544,8.6544,8.6544,8.6544,1500.0
2017-12-08 12:50:00,9.06,9.08,9.06,9.08,3000.0,8.6449,8.664,8.6449,8.664,3000.0
2017-12-08 12:55:00,9.05,9.05,9.05,9.05,10500.0,8.6354,8.6354,8.6354,8.6354,10500.0
2017-12-08 13:00:00,9.06,9.06,9.05,9.05,5250.0,8.6449,8.6449,8.6354,8.6354,5250.0
2017-12-08 13:05:00,9.06,9.06,9.06,9.06,10500.0,8.6449,8.6449,8.6449,8.6449,10500.0
2017-12-08 13:10:00,9.07,9.07,9.06,9.06,20925.0,8.6544,8.6544,8.6449,8.6449,20925.0
2017-12-08 13:15:00,9.04,9.06,9.04,9.06,3750.0,8.6258,8.6449,8.6258,8.6449,3750.0
2017-12-08 13:20:00,9.07,9.08,9.06,9.06,7500.0,8.6544,8.664,8.6449,8.6449,7500.0
2017-12-08 13:25:00,9.05,9.06,9.05,9.06,3480.0,8.6354,8.6449,8.6354,8.6449,3480.0
2017-12-08 13:30:00,9.06,9.06,9.06,9.06,0.0,8.6449,8.6449,8.6449,8.6449,0.0
2017-12-08 13:35:00,9.04,9.04,9.04,9.04,1500.0,8.6258,8.6258,8.6258,8.6258,1500.0
2017-12-08 13:40:00,9.06,9.07,9.06,9.07,4500.0,8.6449,8.6544,8.6449,8.6544,4500.0
2017-12-08 13:45:00,9.03,9.03,9.03,9.03,16500.0,8.6163,8.6163,8.6163,8.6163,16500.0
2017-12-08 13:50:00,9.03,9.03,9.03,9.03,1500.0,8.6163,8.6163,8.6163,8.6163,1500.0
2017-12-08 13:55:00,9.05,9.05,9.05,9.05,3000.0,8.6354,8.6354,8.6354,8.6354,3000.0
2017-12-08 14:00:00,9.05,9.05,9.05,9.05,0.0,8.6354,8.6354,8.6354,8.6354,0.0
2017-12-08 14:05:00,9.04,9.04,9.03,9.03,24000.0,8.6258,8.6258,8.6163,8.6163,24000.0
2017-12-08 14:10:00,9.03,9.03,9.03,9.03,0.0,8.6163,8.6163,8.6163,8.6163,0.0
2017-12-08 14:15:00,9.0,9.0,8.97,8.97,46500.0,8.5876,8.5876,8.559,8.559,46500.0
2017-12-08 14:20:00,8.96,8.96,8.91,8.92,51825.0,8.5495,8.5495,8.5018,8.5113,51825.0
2017-12-08 14:25:00,8.91,8.95,8.91,8.95,28440.0,8.5018,8.5399,8.5018,8.5399,28440.0
2017-12-08 14:30:00,8.93,8.95,8.93,8.95,10500.0,8.5209,8.5399,8.5209,8.5399,10500.0
2017-12-08 14:35:00,8.95,8.96,8.94,8.96,4500.0,8.5399,8.5495,8.5304,8.5495,4500.0
2017-12-08 14:40:00,8.96,8.96,8.96,8.96,8040.0,8.5495,8.5495,8.5495,8.5495,8040.0
2017-12-08 14:45:00,8.97,8.97,8.96,8.96,7500.0,8.559,8.559,8.5495,8.5495,7500.0
2017-12-08 14:50:00,8.99,8.99,8.99,8.99,4500.0,8.5781,8.5781,8.5781,8.5781,4500.0
2017-12-08 14:55:00,8.99,8.99,8.99,8.99,0.0,8.5781,8.5781,8.5781,8.5781,0.0
2017-12-08 15:00:00,8.95,8.95,8.95,8.95,9000.0,8.5399,8.5399,8.5399,8.5399,9000.0
2017-12-08 15:05:00,8.95,8.96,8.95,8.95,21000.0,8.5399,8.5495,8.5399,8.5399,21000.0
2017-12-08 15:10:00,8.95,8.96,8.95,8.95,18000.0,8.5399,8.5495,8.5399,8.5399,18000.0
2017-12-08 15:15:00,8.93,8.93,8.93,8.93,15330.0,8.5209,8.5209,8.5209,8.5209,15330.0
2017-12-08 15:20:00,8.94,8.97,8.94,8.96,31080.0,8.5304,8.559,8.5304,8.5495,31080.0
2017-12-08 15:25:00,8.96,8.97,8.95,8.95,18000.0,8.5495,8.559,8.5399,8.5399,18000.0
2017-12-08 15:30:00,8.94,8.95,8.93,8.95,22500.0,8.5304,8.5399,8.5209,8.5399,22500.0
2017-12-08 15:35:00,8.94,8.95,8.91,8.95,39000.0,8.5304,8.5399,8.5018,8.5399,39000.0
2017-12-08 15:40:00,8.93,8.95,8.93,8.93,19500.0,8.5209,8.5399,8.5209,8.5209,19500.0
2017-12-08 15:45:00,8.94,8.94,8.9,8.91,27660.0,8.5304,8.5304,8.4922,8.5018,27660.0
2017-12-08 15:50:00,8.91,8.92,8.9,8.9,61500.0,8.5018,8.5113,8.4922,8.4922,61500.0
2017-12-08 15:55:00,8.91,8.92,8.9,8.91,52380.0,8.5018,8.5113,8.4922,8.5018,52380.0
2017-12-11 09:30:00,8.96,9.1,8.96,9.04,133410.0,8.5495,8.6831,8.5495,8.6258,133410.0
2017-12-11 09:35:00,9.04,9.13,9.04,9.12,76170.0,8.6258,8.7117,8.6258,8.7021,76170.0
2017-12-11 09:40:00,9.12,9.13,9.03,9.03,52215.0,8.7021,8.7117,8.6163,8.6163,52215.0
2017-12-11 09:45:00,9.02,9.02,8.93,8.95,21840.0,8.6067,8.6067,8.5209,8.5399,21840.0
2017-12-11 09:50:00,8.95,8.95,8.95,8.95,13500.0,8.5399,8.5399,8.5399,8.5399,13500.0
2017-12-11 09:55:00,8.94,8.99,8.92,8.99,32160.0,8.5304,8.5781,8.5113,8.5781,32160.0
2017-12-11 10:00:00,9.01,9.01,8.99,8.99,26985.0,8.5972,8.5972,8.5781,8.5781,26985.0
2017-12-11 10:05:00,9.0,9.04,9.0,9.04,14565.0,8.5876,8.6258,8.5876,8.6258,14565.0
2017-12-11 10:10:00,9.02,9.02,9.01,9.01,39000.0,8.6067,8.6067,8.5972,8.5972,39000.0
2017-12-11 10:15:00,9.0,9.0,8.97,8.97,34500.0,8.5876,8.5876,8.559,8.559,34500.0
2017-12-11 10:20:00,8.97,8.98,8.93,8.95,41265.0,8.559,8.5686,8.5209,8.5399,41265.0
2017-12-11 10:25:00,8.94,8.96,8.94,8.96,7500.0,8.5304,8.5495,8.5304,8.5495,7500.0
2017-12-11 10:30:00,8.94,8.94,8.94,8.94,15000.0,8.5304,8.5304,8.5304,8.5304,15000.0
2017-12-11 10:35:00,8.94,8.95,8.9,8.9,30000.0,8.5304,8.5399,8.4922,8.4922,30000.0
2017-12-11 10:40:00,8.91,8.91,8.88,8.88,28500.0,8.5018,8.5018,8.4731,8.4731,28500.0
2017-12-11 10:45:00,8.92,8.93,8.92,8.93,6000.0,8.5113,8.5209,8.5113,8.5209,6000.0
2017-12-11 10:50:00,8.94,8.94,8.92,8.94,40695.0,8.5304,8.5304,8.5113,8.5304,40695.0
2017-12-11 10:55:00,8.94,8.94,8.92,8.92,18000.0,8.5304,8.5304,8.5113,8.5113,18000.0
2017-12-11 11:00:00,8.92,8.93,8.89,8.89,12000.0,8.5113,8.5209,8.4827,8.4827,12000.0
2017-12-11 11:05:00,8.9,8.93,8.9,8.93,15000.0,8.4922,8.5209,8.4922,8.5209,15000.0
2017-12-11 11:10:00,8.94,8.94,8.93,8.93,12000.0,8.5304,8.5304,8.5209,8.5209,12000.0
2017-12-11 11:15:00,8.93,8.94,8.93,8.94,9000.0,8.5209,8.5304,8.5209,8.5304,9000.0
2017-12-11 11:20:00,8.95,8.96,8.94,8.95,13650.0,8.5399,8.5495,8.5304,8.5399,13650.0
2017-12-11 11:25:00,8.98,8.98,8.96,8.96,10500.0,8.5686,8.5686,8.5495,8.5495,10500.0
2017-12-11 11:30:00,8.98,8.99,8.97,8.97,10500.0,8.5686,8.5781,8.559,8.559,10500.0
2017-12-11 11:35:00,8.96,8.96,8.94,8.94,9000.0,8.5495,8.5495,8.5304,8.5304,9000.0
2017-12-11 11:40:00,8.93,8.94,8.93,8.94,16500.0,8.5209,8.5304,8.5209,8.5304,16500.0
2017-12-11 11:45:00,8.94,8.97,8.94,8.97,9000.0,8.5304,8.559,8.5304,8.559,9000.0
2017-12-11 11:50:00,8.97,8.97,8.96,8.97,19050.0,8.559,8.559,8.5495,8.559,19050.0
2017-12-11 11:55:00,8.97,8.97,8.97,8.97,1500.0,8.559,8.559,8.559,8.559,1500.0
2017-12-11 12:00:00,8.96,8.97,8.96,8.97,10200.0,8.5495,8.559,8.5495,8.559,10200.0
2017-12-11 12:05:00,8.97,8.99,8.97,8.98,54195.0,8.559,8.5781,8.559,8.5686,54195.0
2017-12-11 12:10:00,8.98,8.98,8.98,8.98,7500.0,8.5686,8.5686,8.5686,8.5686,7500.0
2017-12-11 12:15:00,9.0,9.02,9.0,9.02,33135.0,8.5876,8.6067,8.5876,8.6067,33135.0
2017-12-11 12:20:00,8.99,9.0,8.99,9.0,10965.0,8.5781,8.5876,8.5781,8.5876,10965.0
2017-12-11 12:25:00,9.01,9.02,9.01,9.02,7500.0,8.5972,8.6067,8.5972,8.6067,7500.0
2017-12-11 12:30:00,9.02,9.05,9.02,9.04,10830.0,8.6067,8.6354,8.6067,8.6258,10830.0
2017-12-11 12:35:00,9.04,9.04,9.01,9.01,31440.0,8.6258,8.6258,8.5972,8.5972,31440.0
2017-12-11 12:40:00,9.0,9.01,9.0,9.0,19500.0,8.5876,8.5972,8.5876,8.5876,19500.0
2017-12-11 12:45:00,9.0,9.0,9.0,9.0,1500.0,8.5876,8.5876,8.5876,8.5876,1500.0
2017-12-11 12:50:00,9.01,9.01,9.0,9.0,13815.0,8.5972,8.5972,8.5876,8.5876,13815.0
2017-12-11 12:55:00,8.99,9.0,8.99,9.0,22500.0,8.5781,8.5876,8.5781,8.5876,22500.0
2017-12-11 13:00:00,8.99,8.99,8.98,8.99,9645.0,8.5781,8.5781,8.5686,8.5781,9645.0
2017-12-11 13:05:00,8.99,8.99,8.99,8.99,1500.0,8.5781,8.5781,8.5781,8.5781,1500.0
2017-12-11 13:10:00,8.98,8.98,8.95,8.95,12900.0,8.5686,8.5686,8.5399,8.5399,12900.0
2017-12-11 13:15:00,8.95,8.95,8.94,8.94,6000.0,8.5399,8.5399,8.5304,8.5304,6000.0
2017-12-11 13:20:00,8.95,8.95,8.93,8.95,13230.0,8.5399,8.5399,8.5209,8.5399,13230.0
2017-12-11 13:25:00,8.94,8.94,8.93,8.93,7500.0,8.5304,8.5304,8.5209,8.5209,7500.0
2017-12-11 13:30:00,8.93,8.93,8.93,8.93,1500.0,8.5209,8.5209,8.5209,8.5209,1500.0
2017-12-11 13:35:00,8.93,8.93,8.91,8.91,4500.0,8.5209,8.5209,8.5018,8.5018,4500.0
2017-12-11 13:40:00,8.91,8.91,8.91,8.91,16500.0,8.5018,8.5018,8.5018,8.5018,16500.0
2017-12-11 13:45:00,8.92,8.92,8.91,8.91,13590.0,8.5113,8.5113,8.5018,8.5018,13590.0
2017-12-11 13:50:00,8.9,8.9,8.89,8.9,9000.0,8.4922,8.4922,8.4827,8.4922,9000.0
2017-12-11 13:55:00,8.91,8.91,8.91,8.91,9375.0,8.5018,8.5018,8.5018,8.5018,9375.0
2017-12-11 14:00:00,8.93,8.93,8.93,8.93,1500.0,8.5209,8.5209,8.5209,8.5209,1500.0
2017-12-11 14:05:00,8.92,8.92,8.91,8.92,27000.0,8.5113,8.5113,8.5018,8.5113,27000.0
2017-12-11 14:10:00,8.91,8.92,8.91,8.92,13500.0,8.5018,8.5113,8.5018,8.5113,13500.0
2017-12-11 14:15:00,8.92,8.92,8.92,8.92,0.0,8.5113,8.5113,8.5113,8.5113,0.0
2017-12-11 14:20:00,8.93,8.93,8.93,8.93,1500.0,8.5209,8.5209,8.5209,8.5209,1500.0
2017-12-11 14:25:00,8.95,8.95,8.95,8.95,7500.0,8.5399,8.5399,8.5399,8.5399,7500.0
2017-12-11 14:30:00,8.97,8.98,8.97,8.98,4500.0,8.559,8.5686,8.559,8.5686,4500.0
2017-12-11 14:35:00,8.97,8.97,8.97,8.97,1500.0,8.559,8.559,8.559,8.559,1500.0
2017-12-11 14:40:00,8.99,8.99,8.98,8.98,33000.0,8.5781,8.5781,8.5686,8.5686,33000.0
2017-12-11 14:45:00,8.98,8.99,8.98,8.99,13500.0,8.5686,8.5781,8.5686,8.5781,13500.0
2017-12-11 14:50:00,8.98,9.0,8.98,9.0,23550.0,8.5686,8.5876,8.5686,8.5876,23550.0
2017-12-11 14:55:00,9.01,9.01,9.01,9.01,4500.0,8.5972,8.5972,8.5972,8.5972,4500.0
2017-12-11 15:00:00,9.01,9.01,8.99,8.99,16425.0,8.5972,8.5972,8.5781,8.5781,16425.0
2017-12-11 15:05:00,9.0,9.0,9.0,9.0,30000.0,8.5876,8.5876,8.5876,8.5876,30000.0
2017-12-11 15:10:00,9.0,9.01,9.0,9.01,65775.0,8.5876,8.5972,8.5876,8.5972,65775.0
2017-12-11 15:15:00,9.01,9.01,8.99,8.99,7500.0,8.5972,8.5972,8.5781,8.5781,7500.0
2017-12-11 15:20:00,8.99,9.0,8.98,9.0,28500.0,8.5781,8.5876,8.5686,8.5876,28500.0
2017-12-11 15:25:00,9.0,9.0,8.98,8.98,10185.0,8.5876,8.5876,8.5686,8.5686,10185.0
2017-12-11 15:30:00,8.99,8.99,8.98,8.99,7500.0,8.5781,8.5781,8.5686,8.5781,7500.0
2017-12-11 15:35:00,8.99,9.0,8.99,8.99,13635.0,8.5781,8.5876,8.5781,8.5781,13635.0
2017-12-11 15:40:00,8.99,9.0,8.99,9.0,4500.0,8.5781,8.5876,8.5781,8.5876,4500.0
2017-12-11 15:45:00,9.0,9.01,9.0,9.01,12000.0,8.5876,8.5972,8.5876,8.5972,12000.0
2017-12-11 15:50:00,9.02,9.04,9.02,9.04,19500.0,8.6067,8.6258,8.6067,8.6258,19500.0
2017-12-11 15:55:00,9.04,9.08,9.04,9.07,94110.0,8.6258,8.664,8.6258,8.6544,94110.0
2017-12-12 09:30:00,9.0,9.0,8.91,8.95,122040.0,8.5876,8.5876,8.5018,8.5399,122040.0
2017-12-12 09:35:00,8.92,8.92,8.87,8.89,27225.0,8.5113,8.5113,8.4636,8.4827,27225.0
2017-12-12 09:40:00,8.9,8.93,8.9,8.93,37455.0,8.4922,8.5209,8.4922,8.5209,37455.0
2017-12-12 09:45:00,8.93,8.93,8.85,8.86,33900.0,8.5209,8.5209,8.4445,8.4541,33900.0
2017-12-12 09:50:00,8.85,8.85,8.83,8.83,26100.0,8.4445,8.4445,8.4254,8.4254,26100.0
2017-12-12 09:55:00,8.82,8.82,8.79,8.81,18735.0,8.4159,8.4159,8.3873,8.4064,18735.0
2017-12-12 10:00:00,8.82,8.84,8.8,8.83,19500.0,8.4159,8.435,8.3968,8.4254,19500.0
2017-12-12 10:05:00,8.83,8.83,8.79,8.8,31620.0,8.4254,8.4254,8.3873,8.3968,31620.0
2017-12-12 10:10:00,8.79,8.8,8.78,8.8,53490.0,8.3873,8.3968,8.3777,8.3968,53490.0
2017-12-12 10:15:00,8.8,8.82,8.79,8.82,19170.0,8.3968,8.4159,8.3873,8.4159,19170.0
2017-12-12 10:20:00,8.83,8.83,8.83,8.83,4500.0,8.4254,8.4254,8.4254,8.4254,4500.0
2017-12-12 10:25:00,8.82,8.82,8.82,8.82,9000.0,8.4159,8.4159,8.4159,8.4159,9000.0
2017-12-12 10:30:00,8.77,8.8,8.77,8.8,15000.0,8.3682,8.3968,8.3682,8.3968,15000.0
2017-12-12 10:35:00,8.82,8.84,8.81,8.84,9000.0,8.4159,8.435,8.4064,8.435,9000.0
2017-12-12 10:40:00,8.83,8.84,8.82,8.82,18000.0,8.4254,8.435,8.4159,8.4159,18000.0
2017-12-12 10:45:00,8.83,8.86,8.83,8.86,6000.0,8.4254,8.4541,8.4254,8.4541,6000.0
2017-12-12 10:50:00,8.88,8.9,8.88,8.9,29280.0,8.4731,8.4922,8.4731,8.4922,29280.0
2017-12-12 10:55:00,8.92,8.92,8.89,8.89,9000.0,8.5113,8.5113,8.4827,8.4827,9000.0
2017-12-12 11:00:00,8.88,8.89,8.88,8.89,6000.0,8.4731,8.4827,8.4731,8.4827,6000.0
2017-12-12 11:05:00,8.91,8.91,8.91,8.91,1500.0,8.5018,8.5018,8.5018,8.5018,1500.0
2017-12-12 11:10:00,8.93,8.93,8.93,8.93,13800.0,8.5209,8.5209,8.5209,8.5209,13800.0
2017-12-12 11:15:00,8.91,8.91,8.91,8.91,4275.0,8.5018,8.5018,8.5018,8.5018,4275.0
2017-12-12 11:20:00,8.92,8.92,8.89,8.89,15000.0,8.5113,8.5113,8.4827,8.4827,15000.0
2017-12-12 11:25:00,8.92,8.92,8.9,8.92,9000.0,8.5113,8.5113,8.4922,8.5113,9000.0
2017-12-12 11:30:00,8.92,8.93,8.92,8.93,3000.0,8.5113,8.5209,8.5113,8.5209,3000.0
2017-12-12 11:35:00,8.91,8.91,8.91,8.91,1500.0,8.5018,8.5018,8.5018,8.5018,1500.0
2017-12-12 11:40:00,8.93,8.94,8.92,8.92,8250.0,8.5209,8.5304,8.5113,8.5113,8250.0
2017-12-12 11:45:00,8.93,8.94,8.93,8.94,4950.0,8.5209,8.5304,8.5209,8.5304,4950.0
2017-12-12 11:50:00,8.95,8.95,8.95,8.95,4500.0,8.5399,8.5399,8.5399,8.5399,4500.0
2017-12-12 11:55:00,8.95,8.95,8.95,8.95,0.0,8.5399,8.5399,8.5399,8.5399,0.0
2017-12-12 12:00:00,8.96,8.96,8.95,8.95,3000.0,8.5495,8.5495,8.5399,8.5399,3000.0
2017-12-12 12:05:00,8.95,8.95,8.95,8.95,0.0,8.5399,8.5399,8.5399,8.5399,0.0
2017-12-12 12:10:00,8.92,8.92,8.91,8.91,6000.0,8.5113,8.5113,8.5018,8.5018,6000.0
2017-12-12 12:15:00,8.91,8.91,8.91,8.91,1500.0,8.5018,8.5018,8.5018,8.5018,1500.0
2017-12-12 12:20:00,8.9,8.9,8.9,8.9,1500.0,8.4922,8.4922,8.4922,8.4922,1500.0
2017-12-12 12:25:00,8.89,8.9,8.87,8.87,9150.0,8.4827,8.4922,8.4636,8.4636,9150.0
2017-12-12 12:30:00,8.87,8.87,8.87,8.87,0.0,8.4636,8.4636,8.4636,8.4636,0.0
2017-12-12 12:35:00,8.89,8.89,8.88,8.88,3000.0,8.4827,8.4827,8.4731,8.4731,3000.0
2017-12-12 12:40:00,8.87,8.87,8.86,8.86,17235.0,8.4636,8.4636,8.4541,8.4541,17235.0
2017-12-12 12:45:00,8.88,8.88,8.87,8.87,8400.0,8.4731,8.4731,8.4636,8.4636,8400.0
2017-12-12 12:50:00,8.86,8.87,8.86,8.87,3000.0,8.4541,8.4636,8.4541,8.4636,3000.0
2017-12-12 12:55:00,8.86,8.86,8.86,8.86,1500.0,8.4541,8.4541,8.4541,8.4541,1500.0
2017-12-12 13:00:00,8.88,8.89,8.88,8.89,18960.0,8.4731,8.4827,8.4731,8.4827,18960.0
2017-12-12 13:05:00,8.87,8.88,8.87,8.88,6735.0,8.4636,8.4731,8.4636,8.4731,6735.0
2017-12-12 13:10:00,8.87,8.88,8.87,8.88,10500.0,8.4636,8.4731,8.4636,8.4731,10500.0
2017-12-12 13:15:00,8.9,8.9,8.9,8.9,1500.0,8.4922,8.4922,8.4922,8.4922,1500.0
2017-12-12 13:20:00,8.9,8.9,8.9,8.9,0.0,8.4922,8.4922,8.4922,8.4922,0.0
2017-12-12 13:25:00,8.88,8.88,8.86,8.86,10500.0,8.4731,8.4731,8.4541,8.4541,10500.0
2017-12-12 13:30:00,8.85,8.85,8.82,8.82,19215.0,8.4445,8.4445,8.4159,8.4159,19215.0
2017-12-12 13:35:00,8.83,8.85,8.83,8.85,33750.0,8.4254,8.4445,8.4254,8.4445,33750.0
2017-12-12 13:40:00,8.86,8.86,8.84,8.85,10500.0,8.4541,8.4541,8.435,8.4445,10500.0
2017-12-12 13:45:00,8.83,8.83,8.82,8.82,25800.0,8.4254,8.4254,8.4159,8.4159,25800.0
2017-12-12 13:50:00,8.8,8.8,8.79,8.79,4500.0,8.3968,8.3968,8.3873,8.3873,4500.0
2017-12-12 13:55:00,8.79,8.79,8.78,8.79,16050.0,8.3873,8.3873,8.3777,8.3873,16050.0
2017-12-12 14:00:00,8.78,8.79,8.77,8.79,18000.0,8.3777,8.3873,8.3682,8.3873,18000.0
2017-12-12 14:05:00,8.8,8.8,8.8,8.8,1500.0,8.3968,8.3968,8.3968,8.3968,1500.0
2017-12-12 14:10:00,8.81,8.81,8.81,8.81,11400.0,8.4064,8.4064,8.4064,8.4064,11400.0
2017-12-12 14:15:00,8.84,8.84,8.82,8.84,6000.0,8.435,8.435,8.4159,8.435,6000.0
2017-12-12 14:20:00,8.87,8.87,8.87,8.87,8280.0,8.4636,8.4636,8.4636,8.4636,8280.0
2017-12-12 14:25:00,8.87,8.87,8.87,8.87,0.0,8.4636,8.4636,8.4636,8.4636,0.0
2017-12-12 14:30:00,8.86,8.86,8.86,8.86,3000.0,8.4541,8.4541,8.4541,8.4541,3000.0
2017-12-12 14:35:00,8.83,8.85,8.83,8.85,4500.0,8.4254,8.4445,8.4254,8.4445,4500.0
2017-12-12 14:40:00,8.86,8.86,8.86,8.86,1500.0,8.4541,8.4541,8.4541,8.4541,1500.0
2017-12-12 14:45:00,8.87,8.88,8.87,8.88,18390.0,8.4636,8.4731,8.4636,8.4731,18390.0
2017-12-12 14:50:00,8.88,8.88,8.88,8.88,0.0,8.4731,8.4731,8.4731,8.4731,0.0
2017-12-12 14:55:00,8.88,8.88,8.87,8.87,25620.0,8.4731,8.4731,8.4636,8.4636,25620.0
2017-12-12 15:00:00,8.86,8.86,8.86,8.86,1500.0,8.4541,8.4541,8.4541,8.4541,1500.0
2017-12-12 15:05:00,8.87,8.87,8.87,8.87,4800.0,8.4636,8.4636,8.4636,8.4636,4800.0
2017-12-12 15:10:00,8.87,8.87,8.85,8.85,28485.0,8.4636,8.4636,8.4445,8.4445,28485.0
2017-12-12 15:15:00,8.83,8.83,8.82,8.82,12000.0,8.4254,8.4254,8.4159,8.4159,12000.0
2017-12-12 15:20:00,8.82,8.82,8.82,8.82,29400.0,8.4159,8.4159,8.4159,8.4159,29400.0
2017-12-12 15:25:00,8.82,8.82,8.79,8.8,121215.0,8.4159,8.4159,8.3873,8.3968,121215.0
2017-12-12 15:30:00,8.81,8.81,8.8,8.8,10695.0,8.4064,8.4064,8.3968,8.3968,10695.0
2017-12-12 15:35:00,8.81,8.82,8.81,8.81,15000.0,8.4064,8.4159,8.4064,8.4064,15000.0
2017-12-12 15:40:00,8.8,8.8,8.8,8.8,16500.0,8.3968,8.3968,8.3968,8.3968,16500.0
2017-12-12 15:45:00,8.81,8.81,8.79,8.79,40230.0,8.4064,8.4064,8.3873,8.3873,40230.0
2017-12-12 15:50:00,8.79,8.79,8.78,8.79,34500.0,8.3873,8.3873,8.3777,8.3873,34500.0
2017-12-12 15:55:00,8.8,8.81,8.79,8.8,81735.0,8.3968,8.4064,8.3873,8.3968,81735.0
2017-12-13 09:30:00,8.88,8.98,8.88,8.98,121590.0,8.4731,8.5686,8.4731,8.5686,121590.0
2017-12-13 09:35:00,8.99,9.02,8.96,8.97,57675.0,8.5781,8.6067,8.5495,8.559,57675.0
2017-12-13 09:40:00,8.97,9.0,8.96,8.97,43500.0,8.559,8.5876,8.5495,8.559,43500.0
2017-12-13 09:45:00,8.98,9.03,8.98,9.03,26550.0,8.5686,8.6163,8.5686,8.6163,26550.0
2017-12-13 09:50:00,9.02,9.03,8.96,8.96,36000.0,8.6067,8.6163,8.5495,8.5495,36000.0
2017-12-13 09:55:00,8.98,8.98,8.95,8.95,6000.0,8.5686,8.5686,8.5399,8.5399,6000.0
2017-12-13 10:00:00,8.95,8.95,8.93,8.95,19725.0,8.5399,8.5399,8.5209,8.5399,19725.0
2017-12-13 10:05:00,8.92,8.92,8.91,8.91,12750.0,8.5113,8.5113,8.5018,8.5018,12750.0
2017-12-13 10:10:00,8.95,8.95,8.93,8.93,6000.0,8.5399,8.5399,8.5209,8.5209,6000.0
2017-12-13 10:15:00,8.93,8.94,8.91,8.91,13500.0,8.5209,8.5304,8.5018,8.5018,13500.0
2017-12-13 10:20:00,8.91,8.91,8.9,8.91,18300.0,8.5018,8.5018,8.4922,8.5018,18300.0
2017-12-13 10:25:00,8.92,8.93,8.92,8.93,19755.0,8.5113,8.5209,8.5113,8.5209,19755.0
2017-12-13 10:30:00,8.93,8.93,8.93,8.93,3000.0,8.5209,8.5209,8.5209,8.5209,3000.0
2017-12-13 10:35:00,8.95,8.95,8.94,8.94,3000.0,8.5399,8.5399,8.5304,8.5304,3000.0
2017-12-13 10:40:00,8.94,8.94,8.94,8.94,10260.0,8.5304,8.5304,8.5304,8.5304,10260.0
2017-12-13 10:45:00,8.92,8.92,8.9,8.9,7500.0,8.5113,8.5113,8.4922,8.4922,7500.0
2017-12-13 10:50:00,8.9,8.9,8.9,8.9,0.0,8.4922,8.4922,8.4922,8.4922,0.0
2017-12-13 10:55:00,8.92,8.92,8.92,8.92,1500.0,8.5113,8.5113,8.5113,8.5113,1500.0
2017-12-13 11:00:00,8.93,8.93,8.93,8.93,1500.0,8.5209,8.5209,8.5209,8.5209,1500.0
2017-12-13 11:05:00,8.93,8.93,8.93,8.93,0.0,8.5209,8.5209,8.5209,8.5209,0.0
2017-12-13 11:10:00,8.91,8.92,8.91,8.92,3000.0,8.5018,8.5113,8.5018,8.5113,3000.0
2017-12-13 11:15:00,8.92,8.92,8.92,8.92,0.0,8.5113,8.5113,8.5113,8.5113,0.0
2017-12-13 11:20:00,8.89,8.89,8.89,8.89,1500.0,8.4827,8.4827,8.4827,8.4827,1500.0
2017-12-13 11:25:00,8.9,8.9,8.89,8.89,10500.0,8.4922,8.4922,8.4827,8.4827,10500.0
2017-12-13 11:30:00,8.89,8.89,8.89,8.89,0.0,8.4827,8.4827,8.4827,8.4827,0.0
2017-12-13 11:35:00,8.89,8.89,8.89,8.89,3000.0,8.4827,8.4827,8.4827,8.4827,3000.0
2017-12-13 11:40:00,8.9,8.9,8.88,8.89,4500.0,8.4922,8.4922,8.4731,8.4827,4500.0
2017-12-13 11:45:00,8.88,8.88,8.85,8.85,9000.0,8.4731,8.4731,8.4445,8.4445,9000.0
2017-12-13 11:50:00,8.86,8.86,8.86,8.86,15000.0,8.4541,8.4541,8.4541,8.4541,15000.0
2017-12-13 11:55:00,8.87,8.87,8.87,8.87,5145.0,8.4636,8.4636,8.4636,8.4636,5145.0
2017-12-13 12:00:00,8.86,8.86,8.85,8.85,12150.0,8.4541,8.4541,8.4445,8.4445,12150.0
2017-12-13 12:05:00,8.84,8.84,8.84,8.84,3000.0,8.435,8.435,8.435,8.435,3000.0
2017-12-13 12:10:00,8.83,8.84,8.83,8.84,3000.0,8.4254,8.435,8.4254,8.435,3000.0
2017-12-13 12:15:00,8.84,8.85,8.84,8.85,4500.0,8.435,8.4445,8.435,8.4445,4500.0
2017-12-13 12:20:00,8.85,8.85,8.85,8.85,0.0,8.4445,8.4445,8.4445,8.4445,0.0
2017-12-13 12:25:00,8.86,8.86,8.86,8.86,1500.0,8.4541,8.4541,8.4541,8.4541,1500.0
2017-12-13 12:30:00,8.84,8.84,8.84,8.84,1500.0,8.435,8.435,8.435,8.435,1500.0
2017-12-13 12:35:00,8.83,8.84,8.8,8.8,16920.0,8.4254,8.435,8.3968,8.3968,16920.0
2017-12-13 12:40:00,8.8,8.81,8.8,8.81,15225.0,8.3968,8.4064,8.3968,8.4064,15225.0
2017-12-13 12:45:00,8.82,8.84,8.82,8.83,20115.0,8.4159,8.435,8.4159,8.4254,20115.0
2017-12-13 12:50:00,8.83,8.83,8.83,8.83,0.0,8.4254,8.4254,8.4254,8.4254,0.0
2017-12-13 12:55:00,8.83,8.83,8.83,8.83,0.0,8.4254,8.4254,8.4254,8.4254,0.0
2017-12-13 13:00:00,8.84,8.85,8.84,8.85,7500.0,8.435,8.4445,8.435,8.4445,7500.0
2017-12-13 13:05:00,8.83,8.83,8.83,8.83,3000.0,8.4254,8.4254,8.4254,8.4254,3000.0
2017-12-13 13:10:00,8.84,8.84,8.83,8.83,4545.0,8.435,8.435,8.4254,8.4254,4545.0
2017-12-13 13:15:00,8.83,8.83,8.83,8.83,0.0,8.4254,8.4254,8.4254,8.4254,0.0
2017-12-13 13:20:00,8.83,8.83,8.83,8.83,0.0,8.4254,8.4254,8.4254,8.4254,0.0
2017-12-13 13:25:00,8.82,8.82,8.82,8.82,1500.0,8.4159,8.4159,8.4159,8.4159,1500.0
2017-12-13 13:30:00,8.8,8.8,8.8,8.8,3000.0,8.3968,8.3968,8.3968,8.3968,3000.0
2017-12-13 13:35:00,8.8,8.8,8.8,8.8,1500.0,8.3968,8.3968,8.3968,8.3968,1500.0
2017-12-13 13:40:00,8.8,8.8,8.8,8.8,0.0,8.3968,8.3968,8.3968,8.3968,0.0
2017-12-13 13:45:00,8.82,8.82,8.81,8.81,4500.0,8.4159,8.4159,8.4064,8.4064,4500.0
2017-12-13 13:50:00,8.8,8.8,8.8,8.8,4200.0,8.3968,8.3968,8.3968,8.3968,4200.0
2017-12-13 13:55:00,8.79,8.8,8.79,8.8,3000.0,8.3873,8.3968,8.3873,8.3968,3000.0
2017-12-13 14:00:00,8.88,8.9,8.88,8.9,4860.0,8.4731,8.4922,8.4731,8.4922,4860.0
2017-12-13 14:05:00,8.87,8.87,8.84,8.84,6000.0,8.4636,8.4636,8.435,8.435,6000.0
2017-12-13 14:10:00,8.84,8.84,8.84,8.84,1500.0,8.435,8.435,8.435,8.435,1500.0
2017-12-13 14:15:00,8.84,8.84,8.84,8.84,3000.0,8.435,8.435,8.435,8.435,3000.0
2017-12-13 14:20:00,8.84,8.84,8.84,8.84,0.0,8.435,8.435,8.435,8.435,0.0
2017-12-13 14:25:00,8.84,8.84,8.84,8.84,0.0,8.435,8.435,8.435,8.435,0.0
2017-12-13 14:30:00,8.84,8.84,8.84,8.84,0.0,8.435,8.435,8.435,8.435,0.0
2017-12-13 14:35:00,8.84,8.84,8.84,8.84,0.0,8.435,8.435,8.435,8.435,0.0
2017-12-13 14:40:00,8.87,8.87,8.87,8.87,1500.0,8.4636,8.4636,8.4636,8.4636,1500.0
2017-12-13 14:45:00,8.87,8.88,8.87,8.88,3000.0,8.4636,8.4731,8.4636,8.4731,3000.0
2017-12-13 14:50:00,8.88,8.88,8.88,8.88,1500.0,8.4731,8.4731,8.4731,8.4731,1500.0
2017-12-13 14:55:00,8.88,8.88,8.88,8.88,1500.0,8.4731,8.4731,8.4731,8.4731,1500.0
2017-12-13 15:00:00,8.86,8.86,8.86,8.86,1500.0,8.4541,8.4541,8.4541,8.4541,1500.0
2017-12-13 15:05:00,8.84,8.85,8.84,8.84,32265.0,8.435,8.4445,8.435,8.435,32265.0
2017-12-13 15:10:00,8.85,8.85,8.85,8.85,1500.0,8.4445,8.4445,8.4445,8.4445,1500.0
2017-12-13 15:15:00,8.84,8.86,8.83,8.85,12150.0,8.435,8.4541,8.4254,8.4445,12150.0
2017-12-13 15:20:00,8.86,8.86,8.86,8.86,3000.0,8.4541,8.4541,8.4541,8.4541,3000.0
2017-12-13 15:25:00,8.85,8.85,8.85,8.85,9000.0,8.4445,8.4445,8.4445,8.4445,9000.0
2017-12-13 15:30:00,8.84,8.84,8.84,8.84,1500.0,8.435,8.435,8.435,8.435,1500.0
2017-12-13 15:35:00,8.83,8.85,8.83,8.84,9000.0,8.4254,8.4445,8.4254,8.435,9000.0
2017-12-13 15:40:00,8.84,8.84,8.84,8.84,0.0,8.435,8.435,8.435,8.435,0.0
2017-12-13 15:45:00,8.81,8.81,8.81,8.81,4500.0,8.4064,8.4064,8.4064,8.4064,4500.0
2017-12-13 15:50:00,8.82,8.82,8.78,8.78,16515.0,8.4159,8.4159,8.3777,8.3777,16515.0
2017-12-13 15:55:00,8.79,8.81,8.79,8.81,30810.0,8.3873,8.4064,8.3873,8.4064,30810.0
2017-12-14 09:30:00,8.79,8.83,8.76,8.78,144900.0,8.3873,8.4254,8.3586,8.3777,144900.0
2017-12-14 09:35:00,8.79,8.79,8.71,8.76,103920.0,8.3873,8.3873,8.3109,8.3586,103920.0
2017-12-14 09:40:00,8.75,8.83,8.75,8.83,36045.0,8.3491,8.4254,8.3491,8.4254,36045.0
2017-12-14 09:45:00,8.85,8.85,8.8,8.8,4500.0,8.4445,8.4445,8.3968,8.3968,4500.0
2017-12-14 09:50:00,8.78,8.79,8.77,8.79,4500.0,8.3777,8.3873,8.3682,8.3873,4500.0
2017-12-14 09:55:00,8.77,8.77,8.76,8.76,3000.0,8.3682,8.3682,8.3586,8.3586,3000.0
2017-12-14 10:00:00,8.76,8.76,8.71,8.71,8700.0,8.3586,8.3586,8.3109,8.3109,8700.0
2017-12-14 10:05:00,8.73,8.77,8.73,8.77,13500.0,8.33,8.3682,8.33,8.3682,13500.0
2017-12-14 10:10:00,8.79,8.81,8.78,8.81,42000.0,8.3873,8.4064,8.3777,8.4064,42000.0
2017-12-14 10:15:00,8.78,8.79,8.78,8.79,4500.0,8.3777,8.3873,8.3777,8.3873,4500.0
2017-12-14 10:20:00,8.8,8.88,8.8,8.88,32205.0,8.3968,8.4731,8.3968,8.4731,32205.0
2017-12-14 10:25:00,8.89,8.9,8.89,8.9,7500.0,8.4827,8.4922,8.4827,8.4922,7500.0
2017-12-14 10:30:00,8.87,8.9,8.86,8.9,21045.0,8.4636,8.4922,8.4541,8.4922,21045.0
2017-12-14 10:35:00,8.89,8.89,8.89,8.89,12000.0,8.4827,8.4827,8.4827,8.4827,12000.0
2017-12-14 10:40:00,8.89,8.9,8.89,8.9,4500.0,8.4827,8.4922,8.4827,8.4922,4500.0
2017-12-14 10:45:00,8.91,8.91,8.91,8.91,13500.0,8.5018,8.5018,8.5018,8.5018,13500.0
2017-12-14 10:50:00,8.9,8.91,8.9,8.91,4500.0,8.4922,8.5018,8.4922,8.5018,4500.0
2017-12-14 10:55:00,8.91,8.92,8.9,8.9,27900.0,8.5018,8.5113,8.4922,8.4922,27900.0
2017-12-14 11:00:00,8.9,8.9,8.9,8.9,0.0,8.4922,8.4922,8.4922,8.4922,0.0
2017-12-14 11:05:00,8.92,8.92,8.92,8.92,4110.0,8.5113,8.5113,8.5113,8.5113,4110.0
2017-12-14 11:10:00,8.87,8.88,8.87,8.87,17040.0,8.4636,8.4731,8.4636,8.4636,17040.0
2017-12-14 11:15:00,8.87,8.91,8.87,8.9,61500.0,8.4636,8.5018,8.4636,8.4922,61500.0
2017-12-14 11:20:00,8.91,8.91,8.91,8.91,7500.0,8.5018,8.5018,8.5018,8.5018,7500.0
2017-12-14 11:25:00,8.94,8.94,8.94,8.94,1500.0,8.5304,8.5304,8.5304,8.5304,1500.0
2017-12-14 11:30:00,8.93,8.93,8.92,8.92,18000.0,8.5209,8.5209,8.5113,8.5113,18000.0
2017-12-14 11:35:00,8.92,8.92,8.92,8.92,1500.0,8.5113,8.5113,8.5113,8.5113,1500.0
2017-12-14 11:40:00,8.93,8.93,8.93,8.93,7500.0,8.5209,8.5209,8.5209,8.5209,7500.0
2017-12-14 11:45:00,8.93,8.93,8.93,8.93,0.0,8.5209,8.5209,8.5209,8.5209,0.0
2017-12-14 11:50:00,8.92,8.92,8.92,8.92,1500.0,8.5113,8.5113,8.5113,8.5113,1500.0
2017-12-14 11:55:00,8.9,8.9,8.9,8.9,3000.0,8.4922,8.4922,8.4922,8.4922,3000.0
2017-12-14 12:00:00,8.9,8.9,8.9,8.9,0.0,8.4922,8.4922,8.4922,8.4922,0.0
2017-12-14 12:05:00,8.92,8.92,8.92,8.92,1500.0,8.5113,8.5113,8.5113,8.5113,1500.0
2017-12-14 12:10:00,8.94,8.94,8.94,8.94,1500.0,8.5304,8.5304,8.5304,8.5304,1500.0
2017-12-14 12:15:00,8.94,8.94,8.94,8.94,0.0,8.5304,8.5304,8.5304,8.5304,0.0
2017-12-14 12:20:00,8.93,8.93,8.93,8.93,1500.0,8.5209,8.5209,8.5209,8.5209,1500.0
2017-12-14 12:25:00,8.93,8.93,8.93,8.93,0.0,8.5209,8.5209,8.5209,8.5209,0.0
2017-12-14 12:30:00,8.93,8.93,8.93,8.93,0.0,8.5209,8.5209,8.5209,8.5209,0.0
2017-12-14 12:35:00,8.94,8.94,8.94,8.94,1500.0,8.5304,8.5304,8.5304,8.5304,1500.0
2017-12-14 12:40:00,8.94,8.94,8.94,8.94,0.0,8.5304,8.5304,8.5304,8.5304,0.0
2017-12-14 12:45:00,8.94,8.94,8.94,8.94,0.0,8.5304,8.5304,8.5304,8.5304,0.0
2017-12-14 12:50:00,8.9,8.9,8.9,8.9,10500.0,8.4922,8.4922,8.4922,8.4922,10500.0
2017-12-14 12:55:00,8.9,8.9,8.9,8.9,0.0,8.4922,8.4922,8.4922,8.4922,0.0
2017-12-14 13:00:00,8.9,8.9,8.9,8.9,1500.0,8.4922,8.4922,8.4922,8.4922,1500.0
2017-12-14 13:05:00,8.91,8.91,8.9,8.9,4500.0,8.5018,8.5018,8.4922,8.4922,4500.0
2017-12-14 13:10:00,8.9,8.9,8.89,8.89,6000.0,8.4922,8.4922,8.4827,8.4827,6000.0
2017-12-14 13:15:00,8.87,8.87,8.84,8.87,22500.0,8.4636,8.4636,8.435,8.4636,22500.0
2017-12-14 13:20:00,8.89,8.89,8.89,8.89,1500.0,8.4827,8.4827,8.4827,8.4827,1500.0
2017-12-14 13:25:00,8.87,8.88,8.87,8.88,13500.0,8.4636,8.4731,8.4636,8.4731,13500.0
2017-12-14 13:30:00,8.89,8.9,8.89,8.9,18000.0,8.4827,8.4922,8.4827,8.4922,18000.0
2017-12-14 13:35:00,8.9,8.9,8.9,8.9,0.0,8.4922,8.4922,8.4922,8.4922,0.0
2017-12-14 13:40:00,8.9,8.9,8.9,8.9,0.0,8.4922,8.4922,8.4922,8.4922,0.0
2017-12-14 13:45:00,8.89,8.89,8.89,8.89,10500.0,8.4827,8.4827,8.4827,8.4827,10500.0
2017-12-14 13:50:00,8.85,8.86,8.85,8.85,4500.0,8.4445,8.4541,8.4445,8.4445,4500.0
2017-12-14 13:55:00,8.85,8.85,8.83,8.83,30000.0,8.4445,8.4445,8.4254,8.4254,30000.0
2017-12-14 14:00:00,8.85,8.85,8.85,8.85,1500.0,8.4445,8.4445,8.4445,8.4445,1500.0
2017-12-14 14:05:00,8.87,8.87,8.87,8.87,10500.0,8.4636,8.4636,8.4636,8.4636,10500.0
2017-12-14 14:10:00,8.87,8.87,8.87,8.87,0.0,8.4636,8.4636,8.4636,8.4636,0.0
2017-12-14 14:15:00,8.87,8.87,8.87,8.87,0.0,8.4636,8.4636,8.4636,8.4636,0.0
2017-12-14 14:20:00,8.85,8.85,8.8,8.81,27645.0,8.4445,8.4445,8.3968,8.4064,27645.0
2017-12-14 14:25:00,8.81,8.81,8.76,8.76,16515.0,8.4064,8.4064,8.3586,8.3586,16515.0
2017-12-14 14:30:00,8.79,8.8,8.79,8.8,3000.0,8.3873,8.3968,8.3873,8.3968,3000.0
2017-12-14 14:35:00,8.8,8.8,8.8,8.8,0.0,8.3968,8.3968,8.3968,8.3968,0.0
2017-12-14 14:40:00,8.78,8.78,8.78,8.78,1500.0,8.3777,8.3777,8.3777,8.3777,1500.0
2017-12-14 14:45:00,8.76,8.76,8.76,8.76,3000.0,8.3586,8.3586,8.3586,8.3586,3000.0
2017-12-14 14:50:00,8.79,8.79,8.79,8.79,9000.0,8.3873,8.3873,8.3873,8.3873,9000.0
2017-12-14 14:55:00,8.78,8.78,8.78,8.78,9000.0,8.3777,8.3777,8.3777,8.3777,9000.0
2017-12-14 15:00:00,8.82,8.82,8.79,8.79,7935.0,8.4159,8.4159,8.3873,8.3873,7935.0
2017-12-14 15:05:00,8.8,8.8,8.8,8.8,1500.0,8.3968,8.3968,8.3968,8.3968,1500.0
2017-12-14 15:10:00,8.79,8.79,8.78,8.78,4500.0,8.3873,8.3873,8.3777,8.3777,4500.0
2017-12-14 15:15:00,8.78,8.78,8.75,8.76,7500.0,8.3777,8.3777,8.3491,8.3586,7500.0
2017-12-14 15:20:00,8.77,8.77,8.77,8.77,5100.0,8.3682,8.3682,8.3682,8.3682,5100.0
2017-12-14 15:25:00,8.77,8.77,8.77,8.77,13500.0,8.3682,8.3682,8.3682,8.3682,13500.0
2017-12-14 15:30:00,8.78,8.8,8.78,8.8,6000.0,8.3777,8.3968,8.3777,8.3968,6000.0
2017-12-14 15:35:00,8.81,8.81,8.81,8.81,13500.0,8.4064,8.4064,8.4064,8.4064,13500.0
2017-12-14 15:40:00,8.81,8.82,8.8,8.8,161550.0,8.4064,8.4159,8.3968,8.3968,161550.0
2017-12-14 15:45:00,8.8,8.8,8.79,8.8,21750.0,8.3968,8.3968,8.3873,8.3968,21750.0
2017-12-14 15:50:00,8.81,8.81,8.77,8.77,97410.0,8.4064,8.4064,8.3682,8.3682,97410.0
2017-12-14 15:55:00,8.8,8.8,8.78,8.78,30780.0,8.3968,8.3968,8.3777,8.3777,30780.0
2017-12-15 09:30:00,8.87,8.87,8.83,8.85,39375.0,8.4636,8.4636,8.4254,8.4445,39375.0
2017-12-15 09:35:00,8.8,8.81,8.77,8.8,138645.0,8.3968,8.4064,8.3682,8.3968,138645.0
2017-12-15 09:40:00,8.8,8.85,8.8,8.84,13500.0,8.3968,8.4445,8.3968,8.435,13500.0
2017-12-15 09:45:00,8.83,8.83,8.82,8.83,7500.0,8.4254,8.4254,8.4159,8.4254,7500.0
2017-12-15 09:50:00,8.8,8.84,8.8,8.84,4500.0,8.3968,8.435,8.3968,8.435,4500.0
2017-12-15 09:55:00,8.83,8.83,8.83,8.83,8415.0,8.4254,8.4254,8.4254,8.4254,8415.0
2017-12-15 10:00:00,8.86,8.88,8.86,8.87,5220.0,8.4541,8.4731,8.4541,8.4636,5220.0
2017-12-15 10:05:00,8.87,8.89,8.87,8.89,10500.0,8.4636,8.4827,8.4636,8.4827,10500.0
2017-12-15 10:10:00,8.89,8.93,8.89,8.92,32535.0,8.4827,8.5209,8.4827,8.5113,32535.0
2017-12-15 10:15:00,8.94,8.97,8.94,8.96,24600.0,8.5304,8.559,8.5304,8.5495,24600.0
2017-12-15 10:20:00,8.95,8.95,8.93,8.93,18210.0,8.5399,8.5399,8.5209,8.5209,18210.0
2017-12-15 10:25:00,8.94,8.95,8.93,8.93,7500.0,8.5304,8.5399,8.5209,8.5209,7500.0
2017-12-15 10:30:00,8.93,8.93,8.93,8.93,10050.0,8.5209,8.5209,8.5209,8.5209,10050.0
2017-12-15 10:35:00,8.92,8.92,8.9,8.91,14505.0,8.5113,8.5113,8.4922,8.5018,14505.0
2017-12-15 10:40:00,8.93,8.93,8.93,8.93,9810.0,8.5209,8.5209,8.5209,8.5209,9810.0
2017-12-15 10:45:00,8.94,8.94,8.93,8.93,12000.0,8.5304,8.5304,8.5209,8.5209,12000.0
2017-12-15 10:50:00,8.94,8.94,8.93,8.93,12150.0,8.5304,8.5304,8.5209,8.5209,12150.0
2017-12-15 10:55:00,8.95,8.98,8.95,8.95,34650.0,8.5399,8.5686,8.5399,8.5399,34650.0
2017-12-15 11:00:00,8.97,8.98,8.97,8.98,24225.0,8.559,8.5686,8.559,8.5686,24225.0
2017-12-15 11:05:00,8.98,9.02,8.98,9.02,27000.0,8.5686,8.6067,8.5686,8.6067,27000.0
2017-12-15 11:10:00,9.02,9.02,9.01,9.02,15000.0,8.6067,8.6067,8.5972,8.6067,15000.0
2017-12-15 11:15:00,9.01,9.02,9.0,9.02,14955.0,8.5972,8.6067,8.5876,8.6067,14955.0
2017-12-15 11:20:00,9.02,9.03,9.02,9.03,18900.0,8.6067,8.6163,8.6067,8.6163,18900.0
2017-12-15 11:25:00,9.02,9.05,9.01,9.04,19500.0,8.6067,8.6354,8.5972,8.6258,19500.0
2017-12-15 11:30:00,9.06,9.08,9.06,9.08,23070.0,8.6449,8.664,8.6449,8.664,23070.0
2017-12-15 11:35:00,9.09,9.09,9.08,9.08,6000.0,8.6735,8.6735,8.664,8.664,6000.0
2017-12-15 11:40:00,9.09,9.1,9.08,9.09,56955.0,8.6735,8.6831,8.664,8.6735,56955.0
2017-12-15 11:45:00,9.1,9.12,9.09,9.11,24060.0,8.6831,8.7021,8.6735,8.6926,24060.0
2017-12-15 11:50:00,9.11,9.11,9.1,9.1,10500.0,8.6926,8.6926,8.6831,8.6831,10500.0
2017-12-15 11:55:00,9.1,9.13,9.1,9.12,9000.0,8.6831,8.7117,8.6831,8.7021,9000.0
2017-12-15 12:00:00,9.13,9.18,9.13,9.16,47175.0,8.7117,8.7594,8.7117,8.7403,47175.0
2017-12-15 12:05:00,9.17,9.17,9.16,9.16,26175.0,8.7499,8.7499,8.7403,8.7403,26175.0
2017-12-15 12:10:00,9.15,9.17,9.15,9.17,6000.0,8.7308,8.7499,8.7308,8.7499,6000.0
2017-12-15 12:15:00,9.17,9.2,9.17,9.2,33900.0,8.7499,8.7785,8.7499,8.7785,33900.0
2017-12-15 12:20:00,9.21,9.21,9.18,9.18,4500.0,8.788,8.788,8.7594,8.7594,4500.0
2017-12-15 12:25:00,9.18,9.18,9.15,9.15,22500.0,8.7594,8.7594,8.7308,8.7308,22500.0
2017-12-15 12:30:00,9.16,9.16,9.16,9.16,1500.0,8.7403,8.7403,8.7403,8.7403,1500.0
2017-12-15 12:35:00,9.16,9.16,9.16,9.16,0.0,8.7403,8.7403,8.7403,8.7403,0.0
2017-12-15 12:40:00,9.14,9.14,9.14,9.14,1500.0,8.7212,8.7212,8.7212,8.7212,1500.0
2017-12-15 12:45:00,9.13,9.16,9.13,9.16,10500.0,8.7117,8.7403,8.7117,8.7403,10500.0
2017-12-15 12:50:00,9.17,9.19,9.17,9.18,23475.0,8.7499,8.7689,8.7499,8.7594,23475.0
2017-12-15 12:55:00,9.18,9.19,9.18,9.19,13020.0,8.7594,8.7689,8.7594,8.7689,13020.0
2017-12-15 13:00:00,9.17,9.17,9.17,9.17,4500.0,8.7499,8.7499,8.7499,8.7499,4500.0
2017-12-15 13:05:00,9.16,9.16,9.15,9.16,10500.0,8.7403,8.7403,8.7308,8.7403,10500.0
2017-12-15 13:10:00,9.15,9.15,9.15,9.15,7020.0,8.7308,8.7308,8.7308,8.7308,7020.0
2017-12-15 13:15:00,9.15,9.15,9.15,9.15,0.0,8.7308,8.7308,8.7308,8.7308,0.0
2017-12-15 13:20:00,9.17,9.17,9.17,9.17,6795.0,8.7499,8.7499,8.7499,8.7499,6795.0
2017-12-15 13:25:00,9.17,9.17,9.15,9.15,10500.0,8.7499,8.7499,8.7308,8.7308,10500.0
2017-12-15 13:30:00,9.15,9.16,9.15,9.16,3000.0,8.7308,8.7403,8.7308,8.7403,3000.0
2017-12-15 13:35:00,9.17,9.17,9.17,9.17,12000.0,8.7499,8.7499,8.7499,8.7499,12000.0
2017-12-15 13:40:00,9.16,9.16,9.16,9.16,3000.0,8.7403,8.7403,8.7403,8.7403,3000.0
2017-12-15 13:45:00,9.17,9.17,9.17,9.17,1500.0,8.7499,8.7499,8.7499,8.7499,1500.0
2017-12-15 13:50:00,9.18,9.19,9.18,9.19,7890.0,8.7594,8.7689,8.7594,8.7689,7890.0
2017-12-15 13:55:00,9.2,9.22,9.2,9.21,27000.0,8.7785,8.7976,8.7785,8.788,27000.0
2017-12-15 14:00:00,9.23,9.24,9.23,9.24,66855.0,8.8071,8.8167,8.8071,8.8167,66855.0
2017-12-15 14:05:00,9.24,9.25,9.22,9.25,36195.0,8.8167,8.8262,8.7976,8.8262,36195.0
2017-12-15 14:10:00,9.25,9.25,9.21,9.21,16500.0,8.8262,8.8262,8.788,8.788,16500.0
2017-12-15 14:15:00,9.21,9.24,9.21,9.24,18990.0,8.788,8.8167,8.788,8.8167,18990.0
2017-12-15 14:20:00,9.22,9.23,9.21,9.21,46695.0,8.7976,8.8071,8.788,8.788,46695.0
2017-12-15 14:25:00,9.22,9.23,9.22,9.23,7500.0,8.7976,8.8071,8.7976,8.8071,7500.0
2017-12-15 14:30:00,9.23,9.23,9.23,9.23,2400.0,8.8071,8.8071,8.8071,8.8071,2400.0
2017-12-15 14:35:00,9.21,9.21,9.21,9.21,7905.0,8.788,8.788,8.788,8.788,7905.0
2017-12-15 14:40:00,9.22,9.23,9.21,9.22,81300.0,8.7976,8.8071,8.788,8.7976,81300.0
2017-12-15 14:45:00,9.21,9.22,9.2,9.22,18000.0,8.788,8.7976,8.7785,8.7976,18000.0
2017-12-15 14:50:00,9.21,9.21,9.2,9.2,34605.0,8.788,8.788,8.7785,8.7785,34605.0
2017-12-15 14:55:00,9.2,9.2,9.19,9.19,19545.0,8.7785,8.7785,8.7689,8.7689,19545.0
2017-12-15 15:00:00,9.19,9.21,9.19,9.21,12690.0,8.7689,8.788,8.7689,8.788,12690.0
2017-12-15 15:05:00,9.21,9.22,9.2,9.21,12300.0,8.788,8.7976,8.7785,8.788,12300.0
2017-12-15 15:10:00,9.22,9.24,9.22,9.23,31860.0,8.7976,8.8167,8.7976,8.8071,31860.0
2017-12-15 15:15:00,9.24,9.24,9.23,9.23,18900.0,8.8167,8.8167,8.8071,8.8071,18900.0
2017-12-15 15:20:00,9.22,9.23,9.22,9.23,49500.0,8.7976,8.8071,8.7976,8.8071,49500.0
2017-12-15 15:25:00,9.23,9.25,9.23,9.23,36690.0,8.8071,8.8262,8.8071,8.8071,36690.0
2017-12-15 15:30:00,9.22,9.23,9.22,9.22,30015.0,8.7976,8.8071,8.7976,8.7976,30015.0
2017-12-15 15:35:00,9.22,9.22,9.19,9.19,62850.0,8.7976,8.7976,8.7689,8.7689,62850.0
2017-12-15 15:40:00,9.2,9.22,9.19,9.19,107160.0,8.7785,8.7976,8.7689,8.7689,107160.0
2017-12-15 15:45:00,9.18,9.18,9.14,9.14,57000.0,8.7594,8.7594,8.7212,8.7212,57000.0
2017-12-15 15:50:00,9.14,9.14,9.11,9.12,118665.0,8.7212,8.7212,8.6926,8.7021,118665.0
2017-12-15 15:55:00,9.12,9.19,9.12,9.17,321465.0,8.7021,8.7689,8.7021,8.7499,321465.0
2017-12-18 09:30:00,9.52,9.52,9.43,9.45,397965.0,9.0838,9.0838,8.9979,9.017,397965.0
2017-12-18 09:35:00,9.42,9.46,9.39,9.44,217260.0,8.9884,9.0266,8.9598,9.0075,217260.0
2017-12-18 09:40:00,9.47,9.52,9.47,9.49,96000.0,9.0361,9.0838,9.0361,9.0552,96000.0
2017-12-18 09:45:00,9.51,9.55,9.49,9.55,61080.0,9.0743,9.1124,9.0552,9.1124,61080.0
2017-12-18 09:50:00,9.54,9.54,9.49,9.53,53400.0,9.1029,9.1029,9.0552,9.0934,53400.0
2017-12-18 09:55:00,9.54,9.57,9.53,9.57,29550.0,9.1029,9.1315,9.0934,9.1315,29550.0
2017-12-18 10:00:00,9.59,9.6,9.57,9.58,37005.0,9.1506,9.1602,9.1315,9.1411,37005.0
2017-12-18 10:05:00,9.6,9.63,9.6,9.63,58395.0,9.1602,9.1888,9.1602,9.1888,58395.0
2017-12-18 10:10:00,9.62,9.62,9.57,9.58,26250.0,9.1792,9.1792,9.1315,9.1411,26250.0
2017-12-18 10:15:00,9.56,9.58,9.54,9.57,84750.0,9.122,9.1411,9.1029,9.1315,84750.0
2017-12-18 10:20:00,9.57,9.58,9.55,9.58,39000.0,9.1315,9.1411,9.1124,9.1411,39000.0
2017-12-18 10:25:00,9.6,9.61,9.59,9.6,16950.0,9.1602,9.1697,9.1506,9.1602,16950.0
2017-12-18 10:30:00,9.6,9.6,9.6,9.6,2025.0,9.1602,9.1602,9.1602,9.1602,2025.0
2017-12-18 10:35:00,9.57,9.57,9.57,9.57,1800.0,9.1315,9.1315,9.1315,9.1315,1800.0
2017-12-18 10:40:00,9.56,9.61,9.56,9.6,103260.0,9.122,9.1697,9.122,9.1602,103260.0
2017-12-18 10:45:00,9.59,9.6,9.59,9.59,221490.0,9.1506,9.1602,9.1506,9.1506,221490.0
2017-12-18 10:50:00,9.57,9.6,9.57,9.6,29625.0,9.1315,9.1602,9.1315,9.1602,29625.0
2017-12-18 10:55:00,9.61,9.61,9.59,9.59,18975.0,9.1697,9.1697,9.1506,9.1506,18975.0
2017-12-18 11:00:00,9.58,9.58,9.57,9.58,45825.0,9.1411,9.1411,9.1315,9.1411,45825.0
2017-12-18 11:05:00,9.6,9.63,9.6,9.63,17700.0,9.1602,9.1888,9.1602,9.1888,17700.0
2017-12-18 11:10:00,9.64,9.66,9.64,9.65,48570.0,9.1983,9.2174,9.1983,9.2079,48570.0
2017-12-18 11:15:00,9.63,9.63,9.6,9.62,12090.0,9.1888,9.1888,9.1602,9.1792,12090.0
2017-12-18 11:20:00,9.63,9.63,9.62,9.63,40500.0,9.1888,9.1888,9.1792,9.1888,40500.0
2017-12-18 11:25:00,9.64,9.65,9.62,9.62,26400.0,9.1983,9.2079,9.1792,9.1792,26400.0
2017-12-18 11:30:00,9.61,9.61,9.61,9.61,3000.0,9.1697,9.1697,9.1697,9.1697,3000.0
2017-12-18 11:35:00,9.6,9.63,9.6,9.63,8250.0,9.1602,9.1888,9.1602,9.1888,8250.0
2017-12-18 11:40:00,9.63,9.63,9.63,9.63,9000.0,9.1888,9.1888,9.1888,9.1888,9000.0
2017-12-18 11:45:00,9.63,9.63,9.63,9.63,8250.0,9.1888,9.1888,9.1888,9.1888,8250.0
2017-12-18 11:50:00,9.65,9.67,9.65,9.67,53115.0,9.2079,9.2269,9.2079,9.2269,53115.0
2017-12-18 11:55:00,9.64,9.64,9.63,9.64,27300.0,9.1983,9.1983,9.1888,9.1983,27300.0
2017-12-18 12:00:00,9.66,9.68,9.66,9.68,24900.0,9.2174,9.2365,9.2174,9.2365,24900.0
2017-12-18 12:05:00,9.67,9.67,9.65,9.67,82260.0,9.2269,9.2269,9.2079,9.2269,82260.0
2017-12-18 12:10:00,9.67,9.69,9.67,9.69,75600.0,9.2269,9.246,9.2269,9.246,75600.0
2017-12-18 12:15:00,9.68,9.68,9.67,9.67,14790.0,9.2365,9.2365,9.2269,9.2269,14790.0
2017-12-18 12:20:00,9.68,9.71,9.68,9.71,10920.0,9.2365,9.2651,9.2365,9.2651,10920.0
2017-12-18 12:25:00,9.7,9.73,9.7,9.73,60675.0,9.2556,9.2842,9.2556,9.2842,60675.0
2017-12-18 12:30:00,9.73,9.74,9.73,9.74,17880.0,9.2842,9.2937,9.2842,9.2937,17880.0
2017-12-18 12:35:00,9.72,9.72,9.7,9.71,31905.0,9.2747,9.2747,9.2556,9.2651,31905.0
2017-12-18 12:40:00,9.72,9.73,9.72,9.73,25800.0,9.2747,9.2842,9.2747,9.2842,25800.0
2017-12-18 12:45:00,9.74,9.77,9.74,9.77,33405.0,9.2937,9.3224,9.2937,9.3224,33405.0
2017-12-18 12:50:00,9.76,9.79,9.76,9.79,7035.0,9.3128,9.3415,9.3128,9.3415,7035.0
2017-12-18 12:55:00,9.76,9.78,9.76,9.77,51615.0,9.3128,9.3319,9.3128,9.3224,51615.0
2017-12-18 13:00:00,9.76,9.77,9.75,9.75,37470.0,9.3128,9.3224,9.3033,9.3033,37470.0
2017-12-18 13:05:00,9.75,9.76,9.74,9.76,31380.0,9.3033,9.3128,9.2937,9.3128,31380.0
2017-12-18 13:10:00,9.75,9.75,9.73,9.73,9000.0,9.3033,9.3033,9.2842,9.2842,9000.0
2017-12-18 13:15:00,9.74,9.74,9.72,9.72,135225.0,9.2937,9.2937,9.2747,9.2747,135225.0
2017-12-18 13:20:00,9.72,9.73,9.72,9.73,9000.0,9.2747,9.2842,9.2747,9.2842,9000.0
2017-12-18 13:25:00,9.73,9.73,9.71,9.71,12750.0,9.2842,9.2842,9.2651,9.2651,12750.0
2017-12-18 13:30:00,9.71,9.72,9.71,9.72,22740.0,9.2651,9.2747,9.2651,9.2747,22740.0
2017-12-18 13:35:00,9.72,9.73,9.69,9.69,314010.0,9.2747,9.2842,9.246,9.246,314010.0
2017-12-18 13:40:00,9.69,9.7,9.69,9.7,54870.0,9.246,9.2556,9.246,9.2556,54870.0
2017-12-18 13:45:00,9.7,9.72,9.7,9.72,21750.0,9.2556,9.2747,9.2556,9.2747,21750.0
2017-12-18 13:50:00,9.7,9.7,9.69,9.7,95970.0,9.2556,9.2556,9.246,9.2556,95970.0
2017-12-18 13:55:00,9.7,9.7,9.69,9.7,52935.0,9.2556,9.2556,9.246,9.2556,52935.0
2017-12-18 14:00:00,9.7,9.7,9.69,9.7,23055.0,9.2556,9.2556,9.246,9.2556,23055.0
2017-12-18 14:05:00,9.7,9.7,9.68,9.68,7605.0,9.2556,9.2556,9.2365,9.2365,7605.0
2017-12-18 14:10:00,9.7,9.7,9.7,9.7,4500.0,9.2556,9.2556,9.2556,9.2556,4500.0
2017-12-18 14:15:00,9.7,9.72,9.7,9.72,31500.0,9.2556,9.2747,9.2556,9.2747,31500.0
2017-12-18 14:20:00,9.73,9.74,9.73,9.73,22500.0,9.2842,9.2937,9.2842,9.2842,22500.0
2017-12-18 14:25:00,9.74,9.74,9.72,9.72,11790.0,9.2937,9.2937,9.2747,9.2747,11790.0
2017-12-18 14:30:00,9.71,9.72,9.71,9.72,22500.0,9.2651,9.2747,9.2651,9.2747,22500.0
2017-12-18 14:35:00,9.72,9.73,9.72,9.72,33000.0,9.2747,9.2842,9.2747,9.2747,33000.0
2017-12-18 14:40:00,9.72,9.72,9.71,9.71,4500.0,9.2747,9.2747,9.2651,9.2651,4500.0
2017-12-18 14:45:00,9.73,9.74,9.72,9.74,16500.0,9.2842,9.2937,9.2747,9.2937,16500.0
2017-12-18 14:50:00,9.73,9.73,9.73,9.73,6000.0,9.2842,9.2842,9.2842,9.2842,6000.0
2017-12-18 14:55:00,9.71,9.73,9.71,9.73,10005.0,9.2651,9.2842,9.2651,9.2842,10005.0
2017-12-18 15:00:00,9.73,9.74,9.73,9.74,34500.0,9.2842,9.2937,9.2842,9.2937,34500.0
2017-12-18 15:05:00,9.73,9.73,9.72,9.72,45000.0,9.2842,9.2842,9.2747,9.2747,45000.0
2017-12-18 15:10:00,9.73,9.75,9.73,9.75,18750.0,9.2842,9.3033,9.2842,9.3033,18750.0
2017-12-18 15:15:00,9.76,9.76,9.75,9.76,53640.0,9.3128,9.3128,9.3033,9.3128,53640.0
2017-12-18 15:20:00,9.75,9.76,9.75,9.76,30870.0,9.3033,9.3128,9.3033,9.3128,30870.0
2017-12-18 15:25:00,9.76,9.76,9.73,9.73,16440.0,9.3128,9.3128,9.2842,9.2842,16440.0
2017-12-18 15:30:00,9.75,9.75,9.72,9.73,85950.0,9.3033,9.3033,9.2747,9.2842,85950.0
2017-12-18 15:35:00,9.72,9.74,9.71,9.74,33165.0,9.2747,9.2937,9.2651,9.2937,33165.0
2017-12-18 15:40:00,9.74,9.76,9.74,9.75,257055.0,9.2937,9.3128,9.2937,9.3033,257055.0
2017-12-18 15:45:00,9.76,9.76,9.76,9.76,129465.0,9.3128,9.3128,9.3128,9.3128,129465.0
2017-12-18 15:50:00,9.75,9.76,9.73,9.75,242265.0,9.3033,9.3128,9.2842,9.3033,242265.0
2017-12-18 15:55:00,9.75,9.79,9.75,9.78,181860.0,9.3033,9.3415,9.3033,9.3319,181860.0
2017-12-19 09:30:00,9.74,9.83,9.73,9.81,263610.0,9.3014,9.3874,9.2919,9.3683,263610.0
2017-12-19 09:35:00,9.81,9.84,9.79,9.81,33450.0,9.3683,9.3969,9.3492,9.3683,33450.0
2017-12-19 09:40:00,9.8,9.81,9.73,9.73,145635.0,9.3587,9.3683,9.2919,9.2919,145635.0
2017-12-19 09:45:00,9.73,9.8,9.73,9.8,80235.0,9.2919,9.3587,9.2919,9.3587,80235.0
2017-12-19 09:50:00,9.78,9.8,9.75,9.76,72015.0,9.3396,9.3587,9.311,9.3205,72015.0
2017-12-19 09:55:00,9.78,9.81,9.78,9.81,32400.0,9.3396,9.3683,9.3396,9.3683,32400.0
2017-12-19 10:00:00,9.79,9.82,9.79,9.8,12300.0,9.3492,9.3778,9.3492,9.3587,12300.0
2017-12-19 10:05:00,9.82,9.82,9.77,9.77,33975.0,9.3778,9.3778,9.3301,9.3301,33975.0
2017-12-19 10:10:00,9.8,9.82,9.8,9.82,14370.0,9.3587,9.3778,9.3587,9.3778,14370.0
2017-12-19 10:15:00,9.8,9.8,9.8,9.8,3000.0,9.3587,9.3587,9.3587,9.3587,3000.0
2017-12-19 10:20:00,9.77,9.77,9.76,9.76,10620.0,9.3301,9.3301,9.3205,9.3205,10620.0
2017-12-19 10:25:00,9.73,9.75,9.72,9.75,78660.0,9.2919,9.311,9.2823,9.311,78660.0
2017-12-19 10:30:00,9.77,9.77,9.77,9.77,6000.0,9.3301,9.3301,9.3301,9.3301,6000.0
2017-12-19 10:35:00,9.75,9.75,9.69,9.7,31185.0,9.311,9.311,9.2537,9.2632,31185.0
2017-12-19 10:40:00,9.71,9.71,9.67,9.67,15360.0,9.2728,9.2728,9.2346,9.2346,15360.0
2017-12-19 10:45:00,9.71,9.72,9.69,9.69,12000.0,9.2728,9.2823,9.2537,9.2537,12000.0
2017-12-19 10:50:00,9.7,9.73,9.7,9.71,7500.0,9.2632,9.2919,9.2632,9.2728,7500.0
2017-12-19 10:55:00,9.71,9.73,9.71,9.73,11250.0,9.2728,9.2919,9.2728,9.2919,11250.0
2017-12-19 11:00:00,9.73,9.73,9.72,9.73,9000.0,9.2919,9.2919,9.2823,9.2919,9000.0
2017-12-19 11:05:00,9.73,9.73,9.73,9.73,1500.0,9.2919,9.2919,9.2919,9.2919,1500.0
2017-12-19 11:10:00,9.69,9.71,9.69,9.71,15000.0,9.2537,9.2728,9.2537,9.2728,15000.0
2017-12-19 11:15:00,9.73,9.73,9.73,9.73,4500.0,9.2919,9.2919,9.2919,9.2919,4500.0
2017-12-19 11:20:00,9.72,9.72,9.72,9.72,3000.0,9.2823,9.2823,9.2823,9.2823,3000.0
2017-12-19 11:25:00,9.73,9.73,9.73,9.73,1500.0,9.2919,9.2919,9.2919,9.2919,1500.0
2017-12-19 11:30:00,9.73,9.73,9.73,9.73,0.0,9.2919,9.2919,9.2919,9.2919,0.0
2017-12-19 11:35:00,9.74,9.74,9.73,9.73,3000.0,9.3014,9.3014,9.2919,9.2919,3000.0
2017-12-19 11:40:00,9.73,9.73,9.73,9.73,4500.0,9.2919,9.2919,9.2919,9.2919,4500.0
2017-12-19 11:45:00,9.71,9.71,9.69,9.7,64545.0,9.2728,9.2728,9.2537,9.2632,64545.0
2017-12-19 11:50:00,9.68,9.68,9.68,9.68,1500.0,9.2441,9.2441,9.2441,9.2441,1500.0
2017-12-19 11:55:00,9.63,9.66,9.62,9.66,15000.0,9.1964,9.225,9.1868,9.225,15000.0
2017-12-19 12:00:00,9.63,9.64,9.63,9.64,4500.0,9.1964,9.2059,9.1964,9.2059,4500.0
2017-12-19 12:05:00,9.62,9.64,9.61,9.64,22500.0,9.1868,9.2059,9.1773,9.2059,22500.0
2017-12-19 12:10:00,9.63,9.64,9.63,9.64,7800.0,9.1964,9.2059,9.1964,9.2059,7800.0
2017-12-19 12:15:00,9.61,9.61,9.61,9.61,1500.0,9.1773,9.1773,9.1773,9.1773,1500.0
2017-12-19 12:20:00,9.59,9.59,9.58,9.59,4500.0,9.1582,9.1582,9.1486,9.1582,4500.0
2017-12-19 12:25:00,9.6,9.61,9.6,9.6,7500.0,9.1677,9.1773,9.1677,9.1677,7500.0
2017-12-19 12:30:00,9.61,9.62,9.61,9.62,3000.0,9.1773,9.1868,9.1773,9.1868,3000.0
2017-12-19 12:35:00,9.61,9.61,9.61,9.61,15090.0,9.1773,9.1773,9.1773,9.1773,15090.0
2017-12-19 12:40:00,9.64,9.64,9.63,9.63,4500.0,9.2059,9.2059,9.1964,9.1964,4500.0
2017-12-19 12:45:00,9.63,9.63,9.63,9.63,7500.0,9.1964,9.1964,9.1964,9.1964,7500.0
2017-12-19 12:50:00,9.64,9.69,9.64,9.69,15315.0,9.2059,9.2537,9.2059,9.2537,15315.0
2017-12-19 12:55:00,9.69,9.69,9.69,9.69,0.0,9.2537,9.2537,9.2537,9.2537,0.0
2017-12-19 13:00:00,9.7,9.7,9.69,9.69,16500.0,9.2632,9.2632,9.2537,9.2537,16500.0
2017-12-19 13:05:00,9.66,9.66,9.66,9.66,1500.0,9.225,9.225,9.225,9.225,1500.0
2017-12-19 13:10:00,9.67,9.67,9.67,9.67,1665.0,9.2346,9.2346,9.2346,9.2346,1665.0
2017-12-19 13:15:00,9.67,9.67,9.67,9.67,0.0,9.2346,9.2346,9.2346,9.2346,0.0
2017-12-19 13:20:00,9.67,9.67,9.67,9.67,1875.0,9.2346,9.2346,9.2346,9.2346,1875.0
2017-12-19 13:25:00,9.67,9.67,9.67,9.67,0.0,9.2346,9.2346,9.2346,9.2346,0.0
2017-12-19 13:30:00,9.73,9.73,9.73,9.73,3540.0,9.2919,9.2919,9.2919,9.2919,3540.0
2017-12-19 13:35:00,9.72,9.72,9.72,9.72,12000.0,9.2823,9.2823,9.2823,9.2823,12000.0
2017-12-19 13:40:00,9.72,9.72,9.72,9.72,0.0,9.2823,9.2823,9.2823,9.2823,0.0
2017-12-19 13:45:00,9.74,9.75,9.74,9.75,34575.0,9.3014,9.311,9.3014,9.311,34575.0
2017-12-19 13:50:00,9.77,9.77,9.77,9.77,2025.0,9.3301,9.3301,9.3301,9.3301,2025.0
2017-12-19 13:55:00,9.78,9.78,9.77,9.77,6450.0,9.3396,9.3396,9.3301,9.3301,6450.0
2017-12-19 14:00:00,9.75,9.76,9.73,9.73,4635.0,9.311,9.3205,9.2919,9.2919,4635.0
2017-12-19 14:05:00,9.71,9.71,9.71,9.71,6000.0,9.2728,9.2728,9.2728,9.2728,6000.0
2017-12-19 14:10:00,9.71,9.71,9.71,9.71,3000.0,9.2728,9.2728,9.2728,9.2728,3000.0
2017-12-19 14:15:00,9.74,9.74,9.74,9.74,4500.0,9.3014,9.3014,9.3014,9.3014,4500.0
2017-12-19 14:20:00,9.74,9.74,9.74,9.74,0.0,9.3014,9.3014,9.3014,9.3014,0.0
2017-12-19 14:25:00,9.75,9.75,9.75,9.75,9000.0,9.311,9.311,9.311,9.311,9000.0
2017-12-19 14:30:00,9.75,9.75,9.75,9.75,1500.0,9.311,9.311,9.311,9.311,1500.0
2017-12-19 14:35:00,9.72,9.72,9.71,9.71,15135.0,9.2823,9.2823,9.2728,9.2728,15135.0
2017-12-19 14:40:00,9.71,9.71,9.71,9.71,0.0,9.2728,9.2728,9.2728,9.2728,0.0
2017-12-19 14:45:00,9.71,9.71,9.71,9.71,0.0,9.2728,9.2728,9.2728,9.2728,0.0
2017-12-19 14:50:00,9.7,9.7,9.67,9.67,15690.0,9.2632,9.2632,9.2346,9.2346,15690.0
2017-12-19 14:55:00,9.68,9.68,9.68,9.68,1500.0,9.2441,9.2441,9.2441,9.2441,1500.0
2017-12-19 15:00:00,9.66,9.66,9.66,9.66,1500.0,9.225,9.225,9.225,9.225,1500.0
2017-12-19 15:05:00,9.63,9.63,9.62,9.63,9000.0,9.1964,9.1964,9.1868,9.1964,9000.0
2017-12-19 15:10:00,9.67,9.68,9.67,9.68,18630.0,9.2346,9.2441,9.2346,9.2441,18630.0
2017-12-19 15:15:00,9.68,9.68,9.68,9.68,7500.0,9.2441,9.2441,9.2441,9.2441,7500.0
2017-12-19 15:20:00,9.68,9.68,9.68,9.68,10425.0,9.2441,9.2441,9.2441,9.2441,10425.0
2017-12-19 15:25:00,9.67,9.68,9.67,9.67,13500.0,9.2346,9.2441,9.2346,9.2346,13500.0
2017-12-19 15:30:00,9.7,9.7,9.69,9.7,12900.0,9.2632,9.2632,9.2537,9.2632,12900.0
2017-12-19 15:35:00,9.69,9.7,9.69,9.7,15000.0,9.2537,9.2632,9.2537,9.2632,15000.0
2017-12-19 15:40:00,9.72,9.73,9.72,9.73,33000.0,9.2823,9.2919,9.2823,9.2919,33000.0
2017-12-19 15:45:00,9.73,9.73,9.7,9.71,28500.0,9.2919,9.2919,9.2632,9.2728,28500.0
2017-12-19 15:50:00,9.72,9.72,9.72,9.72,12000.0,9.2823,9.2823,9.2823,9.2823,12000.0
2017-12-19 15:55:00,9.74,9.76,9.74,9.75,27135.0,9.3014,9.3205,9.3014,9.311,27135.0
2017-12-20 09:30:00,10.02,10.08,10.0,10.0,240270.0,9.5688,9.6261,9.5497,9.5497,240270.0
2017-12-20 09:35:00,9.98,10.0,9.91,9.96,44940.0,9.5306,9.5497,9.4638,9.5115,44940.0
2017-12-20 09:40:00,9.93,9.95,9.87,9.87,68550.0,9.4829,9.502,9.4256,9.4256,68550.0
2017-12-20 09:45:00,9.84,9.84,9.79,9.8,51660.0,9.3969,9.3969,9.3492,9.3587,51660.0
2017-12-20 09:50:00,9.81,9.81,9.77,9.77,17520.0,9.3683,9.3683,9.3301,9.3301,17520.0
2017-12-20 09:55:00,9.79,9.87,9.79,9.87,15240.0,9.3492,9.4256,9.3492,9.4256,15240.0
2017-12-20 10:00:00,9.89,9.92,9.85,9.85,30840.0,9.4447,9.4733,9.4065,9.4065,30840.0
2017-12-20 10:05:00,9.86,9.86,9.84,9.84,7500.0,9.416,9.416,9.3969,9.3969,7500.0
2017-12-20 10:10:00,9.84,9.84,9.84,9.84,6000.0,9.3969,9.3969,9.3969,9.3969,6000.0
2017-12-20 10:15:00,9.8,9.81,9.79,9.8,22485.0,9.3587,9.3683,9.3492,9.3587,22485.0
2017-12-20 10:20:00,9.78,9.78,9.75,9.75,8235.0,9.3396,9.3396,9.311,9.311,8235.0
2017-12-20 10:25:00,9.73,9.74,9.73,9.74,10500.0,9.2919,9.3014,9.2919,9.3014,10500.0
2017-12-20 10:30:00,9.73,9.73,9.73,9.73,3000.0,9.2919,9.2919,9.2919,9.2919,3000.0
2017-12-20 10:35:00,9.73,9.73,9.73,9.73,0.0,9.2919,9.2919,9.2919,9.2919,0.0
2017-12-20 10:40:00,9.75,9.75,9.71,9.71,7500.0,9.311,9.311,9.2728,9.2728,7500.0
2017-12-20 10:45:00,9.71,9.72,9.71,9.72,4500.0,9.2728,9.2823,9.2728,9.2823,4500.0
2017-12-20 10:50:00,9.77,9.78,9.76,9.77,11580.0,9.3301,9.3396,9.3205,9.3301,11580.0
2017-12-20 10:55:00,9.77,9.78,9.77,9.78,6000.0,9.3301,9.3396,9.3301,9.3396,6000.0
2017-12-20 11:00:00,9.77,9.83,9.77,9.83,9750.0,9.3301,9.3874,9.3301,9.3874,9750.0
2017-12-20 11:05:00,9.84,9.85,9.83,9.85,44085.0,9.3969,9.4065,9.3874,9.4065,44085.0
2017-12-20 11:10:00,9.87,9.87,9.86,9.86,5250.0,9.4256,9.4256,9.416,9.416,5250.0
2017-12-20 11:15:00,9.86,9.86,9.86,9.86,0.0,9.416,9.416,9.416,9.416,0.0
2017-12-20 11:20:00,9.91,9.91,9.89,9.89,5400.0,9.4638,9.4638,9.4447,9.4447,5400.0
2017-12-20 11:25:00,9.92,9.93,9.92,9.92,10500.0,9.4733,9.4829,9.4733,9.4733,10500.0
2017-12-20 11:30:00,9.93,9.94,9.91,9.94,13500.0,9.4829,9.4924,9.4638,9.4924,13500.0
2017-12-20 11:35:00,9.95,9.95,9.95,9.95,1500.0,9.502,9.502,9.502,9.502,1500.0
2017-12-20 11:40:00,9.95,9.95,9.95,9.95,1500.0,9.502,9.502,9.502,9.502,1500.0
2017-12-20 11:45:00,9.96,9.96,9.96,9.96,3000.0,9.5115,9.5115,9.5115,9.5115,3000.0
2017-12-20 11:50:00,9.94,9.97,9.93,9.97,21975.0,9.4924,9.5211,9.4829,9.5211,21975.0
2017-12-20 11:55:00,9.97,9.97,9.97,9.97,9390.0,9.5211,9.5211,9.5211,9.5211,9390.0
2017-12-20 12:00:00,9.97,10.0,9.97,10.0,30705.0,9.5211,9.5497,9.5211,9.5497,30705.0
2017-12-20 12:05:00,10.0,10.01,10.0,10.0,12315.0,9.5497,9.5593,9.5497,9.5497,12315.0
2017-12-20 12:10:00,10.01,10.02,10.0,10.02,9000.0,9.5593,9.5688,9.5497,9.5688,9000.0
2017-12-20 12:15:00,10.03,10.04,10.03,10.03,334815.0,9.5784,9.5879,9.5784,9.5784,334815.0
2017-12-20 12:20:00,10.03,10.03,10.03,10.03,6000.0,9.5784,9.5784,9.5784,9.5784,6000.0
2017-12-20 12:25:00,10.02,10.02,10.01,10.01,8550.0,9.5688,9.5688,9.5593,9.5593,8550.0
2017-12-20 12:30:00,10.0,10.01,10.0,10.01,21315.0,9.5497,9.5593,9.5497,9.5593,21315.0
2017-12-20 12:35:00,10.02,10.02,9.97,9.97,312285.0,9.5688,9.5688,9.5211,9.5211,312285.0
2017-12-20 12:40:00,9.97,9.97,9.97,9.97,5850.0,9.5211,9.5211,9.5211,9.5211,5850.0
2017-12-20 12:45:00,9.95,9.96,9.95,9.96,7245.0,9.502,9.5115,9.502,9.5115,7245.0
2017-12-20 12:50:00,10.0,10.0,9.97,9.97,6000.0,9.5497,9.5497,9.5211,9.5211,6000.0
2017-12-20 12:55:00,9.98,9.98,9.98,9.98,1500.0,9.5306,9.5306,9.5306,9.5306,1500.0
2017-12-20 13:00:00,9.98,9.98,9.98,9.98,1500.0,9.5306,9.5306,9.5306,9.5306,1500.0
2017-12-20 13:05:00,9.98,9.98,9.98,9.98,0.0,9.5306,9.5306,9.5306,9.5306,0.0
2017-12-20 13:10:00,10.0,10.02,10.0,10.02,3000.0,9.5497,9.5688,9.5497,9.5688,3000.0
2017-12-20 13:15:00,10.02,10.02,10.02,10.02,4200.0,9.5688,9.5688,9.5688,9.5688,4200.0
2017-12-20 13:20:00,10.0,10.02,10.0,10.02,6150.0,9.5497,9.5688,9.5497,9.5688,6150.0
2017-12-20 13:25:00,10.03,10.04,10.03,10.04,4560.0,9.5784,9.5879,9.5784,9.5879,4560.0
2017-12-20 13:30:00,10.05,10.05,10.05,10.05,1500.0,9.5975,9.5975,9.5975,9.5975,1500.0
2017-12-20 13:35:00,10.05,10.05,10.05,10.05,0.0,9.5975,9.5975,9.5975,9.5975,0.0
2017-12-20 13:40:00,10.02,10.02,10.0,10.02,128850.0,9.5688,9.5688,9.5497,9.5688,128850.0
2017-12-20 13:45:00,10.02,10.02,10.01,10.01,3300.0,9.5688,9.5688,9.5593,9.5593,3300.0
2017-12-20 13:50:00,10.02,10.02,10.01,10.02,11370.0,9.5688,9.5688,9.5593,9.5688,11370.0
2017-12-20 13:55:00,10.02,10.03,10.02,10.03,10500.0,9.5688,9.5784,9.5688,9.5784,10500.0
2017-12-20 14:00:00,10.0,10.03,10.0,10.03,10500.0,9.5497,9.5784,9.5497,9.5784,10500.0
2017-12-20 14:05:00,10.03,10.03,10.03,10.03,0.0,9.5784,9.5784,9.5784,9.5784,0.0
2017-12-20 14:10:00,10.03,10.03,10.03,10.03,0.0,9.5784,9.5784,9.5784,9.5784,0.0
2017-12-20 14:15:00,9.97,9.97,9.95,9.95,4500.0,9.5211,9.5211,9.502,9.502,4500.0
2017-12-20 14:20:00,9.95,9.97,9.95,9.96,6150.0,9.502,9.5211,9.502,9.5115,6150.0
2017-12-20 14:25:00,9.95,9.95,9.95,9.95,1500.0,9.502,9.502,9.502,9.502,1500.0
2017-12-20 14:30:00,9.94,9.95,9.94,9.95,6090.0,9.4924,9.502,9.4924,9.502,6090.0
2017-12-20 14:35:00,9.96,9.96,9.95,9.95,3000.0,9.5115,9.5115,9.502,9.502,3000.0
2017-12-20 14:40:00,9.95,9.95,9.93,9.94,21105.0,9.502,9.502,9.4829,9.4924,21105.0
2017-12-20 14:45:00,9.94,9.95,9.94,9.95,39045.0,9.4924,9.502,9.4924,9.502,39045.0
2017-12-20 14:50:00,9.95,9.95,9.94,9.95,13500.0,9.502,9.502,9.4924,9.502,13500.0
2017-12-20 14:55:00,9.92,9.93,9.92,9.93,16500.0,9.4733,9.4829,9.4733,9.4829,16500.0
2017-12-20 15:00:00,9.93,9.94,9.93,9.94,15000.0,9.4829,9.4924,9.4829,9.4924,15000.0
2017-12-20 15:05:00,9.95,9.95,9.92,9.92,24225.0,9.502,9.502,9.4733,9.4733,24225.0
2017-12-20 15:10:00,9.9,9.91,9.88,9.91,17250.0,9.4542,9.4638,9.4351,9.4638,17250.0
2017-12-20 15:15:00,9.9,9.91,9.89,9.91,5250.0,9.4542,9.4638,9.4447,9.4638,5250.0
2017-12-20 15:20:00,9.91,9.91,9.91,9.91,0.0,9.4638,9.4638,9.4638,9.4638,0.0
2017-12-20 15:25:00,9.93,9.94,9.91,9.91,33390.0,9.4829,9.4924,9.4638,9.4638,33390.0
2017-12-20 15:30:00,9.92,9.93,9.92,9.93,3000.0,9.4733,9.4829,9.4733,9.4829,3000.0
2017-12-20 15:35:00,9.95,9.95,9.94,9.95,10215.0,9.502,9.502,9.4924,9.502,10215.0
2017-12-20 15:40:00,9.95,9.95,9.95,9.95,4500.0,9.502,9.502,9.502,9.502,4500.0
2017-12-20 15:45:00,9.95,9.95,9.92,9.93,25500.0,9.502,9.502,9.4733,9.4829,25500.0
2017-12-20 15:50:00,9.92,9.93,9.92,9.93,28710.0,9.4733,9.4829,9.4733,9.4829,28710.0
2017-12-20 15:55:00,9.93,9.95,9.93,9.94,109815.0,9.4829,9.502,9.4829,9.4924,109815.0
2017-12-21 09:30:00,10.01,10.01,9.9,9.93,99165.0,9.5593,9.5593,9.4542,9.4829,99165.0
2017-12-21 09:35:00,9.93,9.98,9.93,9.93,35970.0,9.4829,9.5306,9.4829,9.4829,35970.0
2017-12-21 09:40:00,9.92,9.92,9.87,9.88,7890.0,9.4733,9.4733,9.4256,9.4351,7890.0
2017-12-21 09:45:00,9.87,9.87,9.83,9.84,55365.0,9.4256,9.4256,9.3874,9.3969,55365.0
2017-12-21 09:50:00,9.83,9.83,9.76,9.76,184020.0,9.3874,9.3874,9.3205,9.3205,184020.0
2017-12-21 09:55:00,9.75,9.78,9.75,9.78,24750.0,9.311,9.3396,9.311,9.3396,24750.0
2017-12-21 10:00:00,9.8,9.8,9.77,9.78,46800.0,9.3587,9.3587,9.3301,9.3396,46800.0
2017-12-21 10:05:00,9.79,9.79,9.78,9.78,21300.0,9.3492,9.3492,9.3396,9.3396,21300.0
2017-12-21 10:10:00,9.77,9.77,9.75,9.77,29400.0,9.3301,9.3301,9.311,9.3301,29400.0
2017-12-21 10:15:00,9.77,9.78,9.77,9.78,10500.0,9.3301,9.3396,9.3301,9.3396,10500.0
2017-12-21 10:20:00,9.77,9.81,9.77,9.81,7500.0,9.3301,9.3683,9.3301,9.3683,7500.0
2017-12-21 10:25:00,9.8,9.8,9.78,9.79,6000.0,9.3587,9.3587,9.3396,9.3492,6000.0
2017-12-21 10:30:00,9.77,9.79,9.75,9.79,11850.0,9.3301,9.3492,9.311,9.3492,11850.0
2017-12-21 10:35:00,9.8,9.82,9.8,9.8,10500.0,9.3587,9.3778,9.3587,9.3587,10500.0
2017-12-21 10:40:00,9.82,9.82,9.8,9.8,4500.0,9.3778,9.3778,9.3587,9.3587,4500.0
2017-12-21 10:45:00,9.78,9.78,9.74,9.74,27000.0,9.3396,9.3396,9.3014,9.3014,27000.0
2017-12-21 10:50:00,9.74,9.74,9.73,9.73,9900.0,9.3014,9.3014,9.2919,9.2919,9900.0
2017-12-21 10:55:00,9.73,9.75,9.7,9.7,50100.0,9.2919,9.311,9.2632,9.2632,50100.0
2017-12-21 11:00:00,9.72,9.73,9.7,9.73,7500.0,9.2823,9.2919,9.2632,9.2919,7500.0
2017-12-21 11:05:00,9.73,9.75,9.73,9.75,9975.0,9.2919,9.311,9.2919,9.311,9975.0
2017-12-21 11:10:00,9.77,9.78,9.77,9.78,9150.0,9.3301,9.3396,9.3301,9.3396,9150.0
2017-12-21 11:15:00,9.77,9.77,9.77,9.77,1500.0,9.3301,9.3301,9.3301,9.3301,1500.0
2017-12-21 11:20:00,9.78,9.81,9.78,9.81,6000.0,9.3396,9.3683,9.3396,9.3683,6000.0
2017-12-21 11:25:00,9.83,9.83,9.83,9.83,12000.0,9.3874,9.3874,9.3874,9.3874,12000.0
2017-12-21 11:30:00,9.83,9.83,9.82,9.83,24225.0,9.3874,9.3874,9.3778,9.3874,24225.0
2017-12-21 11:35:00,9.84,9.84,9.84,9.84,10500.0,9.3969,9.3969,9.3969,9.3969,10500.0
2017-12-21 11:40:00,9.81,9.81,9.81,9.81,1500.0,9.3683,9.3683,9.3683,9.3683,1500.0
2017-12-21 11:45:00,9.82,9.82,9.82,9.82,6300.0,9.3778,9.3778,9.3778,9.3778,6300.0
2017-12-21 11:50:00,9.81,9.82,9.8,9.8,16020.0,9.3683,9.3778,9.3587,9.3587,16020.0
2017-12-21 11:55:00,9.8,9.8,9.8,9.8,0.0,9.3587,9.3587,9.3587,9.3587,0.0
2017-12-21 12:00:00,9.77,9.77,9.77,9.77,1500.0,9.3301,9.3301,9.3301,9.3301,1500.0
2017-12-21 12:05:00,9.76,9.77,9.76,9.77,14970.0,9.3205,9.3301,9.3205,9.3301,14970.0
2017-12-21 12:10:00,9.77,9.77,9.77,9.77,0.0,9.3301,9.3301,9.3301,9.3301,0.0
2017-12-21 12:15:00,9.77,9.78,9.77,9.77,7500.0,9.3301,9.3396,9.3301,9.3301,7500.0
2017-12-21 12:20:00,9.77,9.78,9.77,9.78,4500.0,9.3301,9.3396,9.3301,9.3396,4500.0
2017-12-21 12:25:00,9.78,9.78,9.78,9.78,3000.0,9.3396,9.3396,9.3396,9.3396,3000.0
2017-12-21 12:30:00,9.79,9.79,9.79,9.79,4350.0,9.3492,9.3492,9.3492,9.3492,4350.0
2017-12-21 12:35:00,9.79,9.79,9.79,9.79,0.0,9.3492,9.3492,9.3492,9.3492,0.0
2017-12-21 12:40:00,9.75,9.75,9.75,9.75,15450.0,9.311,9.311,9.311,9.311,15450.0
2017-12-21 12:45:00,9.74,9.75,9.74,9.74,7500.0,9.3014,9.311,9.3014,9.3014,7500.0
2017-12-21 12:50:00,9.76,9.76,9.76,9.76,1500.0,9.3205,9.3205,9.3205,9.3205,1500.0
2017-12-21 12:55:00,9.76,9.77,9.76,9.77,9000.0,9.3205,9.3301,9.3205,9.3301,9000.0
2017-12-21 13:00:00,9.78,9.79,9.78,9.78,10500.0,9.3396,9.3492,9.3396,9.3396,10500.0
2017-12-21 13:05:00,9.78,9.78,9.78,9.78,0.0,9.3396,9.3396,9.3396,9.3396,0.0
2017-12-21 13:10:00,9.77,9.77,9.77,9.77,3000.0,9.3301,9.3301,9.3301,9.3301,3000.0
2017-12-21 13:15:00,9.77,9.77,9.77,9.77,1500.0,9.3301,9.3301,9.3301,9.3301,1500.0
2017-12-21 13:20:00,9.8,9.8,9.78,9.78,31500.0,9.3587,9.3587,9.3396,9.3396,31500.0
2017-12-21 13:25:00,9.81,9.81,9.81,9.81,1500.0,9.3683,9.3683,9.3683,9.3683,1500.0
2017-12-21 13:30:00,9.81,9.81,9.81,9.81,0.0,9.3683,9.3683,9.3683,9.3683,0.0
2017-12-21 13:35:00,9.8,9.8,9.8,9.8,1500.0,9.3587,9.3587,9.3587,9.3587,1500.0
2017-12-21 13:40:00,9.8,9.8,9.8,9.8,3945.0,9.3587,9.3587,9.3587,9.3587,3945.0
2017-12-21 13:45:00,9.78,9.79,9.78,9.79,3000.0,9.3396,9.3492,9.3396,9.3492,3000.0
2017-12-21 13:50:00,9.79,9.79,9.79,9.79,0.0,9.3492,9.3492,9.3492,9.3492,0.0
2017-12-21 13:55:00,9.79,9.79,9.79,9.79,0.0,9.3492,9.3492,9.3492,9.3492,0.0
2017-12-21 14:00:00,9.75,9.76,9.75,9.76,9000.0,9.311,9.3205,9.311,9.3205,9000.0
2017-12-21 14:05:00,9.74,9.75,9.74,9.75,3000.0,9.3014,9.311,9.3014,9.311,3000.0
2017-12-21 14:10:00,9.74,9.74,9.72,9.72,9000.0,9.3014,9.3014,9.2823,9.2823,9000.0
2017-12-21 14:15:00,9.71,9.71,9.71,9.71,16500.0,9.2728,9.2728,9.2728,9.2728,16500.0
2017-12-21 14:20:00,9.7,9.7,9.69,9.69,3000.0,9.2632,9.2632,9.2537,9.2537,3000.0
2017-12-21 14:25:00,9.69,9.69,9.68,9.68,12225.0,9.2537,9.2537,9.2441,9.2441,12225.0
2017-12-21 14:30:00,9.68,9.68,9.68,9.68,1500.0,9.2441,9.2441,9.2441,9.2441,1500.0
2017-12-21 14:35:00,9.68,9.68,9.66,9.66,60600.0,9.2441,9.2441,9.225,9.225,60600.0
2017-12-21 14:40:00,9.69,9.69,9.68,9.68,3000.0,9.2537,9.2537,9.2441,9.2441,3000.0
2017-12-21 14:45:00,9.68,9.68,9.68,9.68,9000.0,9.2441,9.2441,9.2441,9.2441,9000.0
2017-12-21 14:50:00,9.69,9.69,9.69,9.69,4500.0,9.2537,9.2537,9.2537,9.2537,4500.0
2017-12-21 14:55:00,9.69,9.69,9.69,9.69,0.0,9.2537,9.2537,9.2537,9.2537,0.0
2017-12-21 15:00:00,9.68,9.68,9.68,9.68,9135.0,9.2441,9.2441,9.2441,9.2441,9135.0
2017-12-21 15:05:00,9.66,9.66,9.66,9.66,7500.0,9.225,9.225,9.225,9.225,7500.0
2017-12-21 15:10:00,9.66,9.66,9.65,9.65,10500.0,9.225,9.225,9.2155,9.2155,10500.0
2017-12-21 15:15:00,9.65,9.65,9.63,9.64,21570.0,9.2155,9.2155,9.1964,9.2059,21570.0
2017-12-21 15:20:00,9.65,9.65,9.64,9.64,18000.0,9.2155,9.2155,9.2059,9.2059,18000.0
2017-12-21 15:25:00,9.65,9.65,9.65,9.65,3000.0,9.2155,9.2155,9.2155,9.2155,3000.0
2017-12-21 15:30:00,9.66,9.66,9.64,9.64,4500.0,9.225,9.225,9.2059,9.2059,4500.0
2017-12-21 15:35:00,9.64,9.64,9.64,9.64,18075.0,9.2059,9.2059,9.2059,9.2059,18075.0
2017-12-21 15:40:00,9.64,9.65,9.64,9.65,22200.0,9.2059,9.2155,9.2059,9.2155,22200.0
2017-12-21 15:45:00,9.65,9.65,9.64,9.64,18330.0,9.2155,9.2155,9.2059,9.2059,18330.0
2017-12-21 15:50:00,9.63,9.63,9.59,9.6,64200.0,9.1964,9.1964,9.1582,9.1677,64200.0
2017-12-21 15:55:00,9.6,9.62,9.59,9.62,44535.0,9.1677,9.1868,9.1582,9.1868,44535.0
2017-12-22 09:30:00,9.47,9.52,9.43,9.46,163545.0,9.0436,9.0913,9.0054,9.034,163545.0
2017-12-22 09:35:00,9.45,9.49,9.41,9.42,39090.0,9.0245,9.0627,8.9863,8.9958,39090.0
2017-12-22 09:40:00,9.43,9.46,9.42,9.45,33990.0,9.0054,9.034,8.9958,9.0245,33990.0
2017-12-22 09:45:00,9.46,9.47,9.46,9.46,7500.0,9.034,9.0436,9.034,9.034,7500.0
2017-12-22 09:50:00,9.47,9.48,9.45,9.45,11790.0,9.0436,9.0531,9.0245,9.0245,11790.0
2017-12-22 09:55:00,9.57,9.57,9.57,9.57,1500.0,9.1391,9.1391,9.1391,9.1391,1500.0
2017-12-22 10:00:00,9.57,9.57,9.57,9.57,1980.0,9.1391,9.1391,9.1391,9.1391,1980.0
2017-12-22 10:05:00,9.55,9.57,9.55,9.55,7500.0,9.12,9.1391,9.12,9.12,7500.0
2017-12-22 10:10:00,9.54,9.54,9.53,9.53,3135.0,9.1104,9.1104,9.1009,9.1009,3135.0
2017-12-22 10:15:00,9.53,9.53,9.53,9.53,5280.0,9.1009,9.1009,9.1009,9.1009,5280.0
2017-12-22 10:20:00,9.52,9.57,9.52,9.57,6000.0,9.0913,9.1391,9.0913,9.1391,6000.0
2017-12-22 10:25:00,9.56,9.56,9.56,9.56,3000.0,9.1295,9.1295,9.1295,9.1295,3000.0
2017-12-22 10:30:00,9.56,9.56,9.56,9.56,0.0,9.1295,9.1295,9.1295,9.1295,0.0
2017-12-22 10:35:00,9.53,9.53,9.53,9.53,1800.0,9.1009,9.1009,9.1009,9.1009,1800.0
2017-12-22 10:40:00,9.52,9.55,9.52,9.55,3000.0,9.0913,9.12,9.0913,9.12,3000.0
2017-12-22 10:45:00,9.55,9.55,9.55,9.55,0.0,9.12,9.12,9.12,9.12,0.0
2017-12-22 10:50:00,9.55,9.55,9.55,9.55,7320.0,9.12,9.12,9.12,9.12,7320.0
2017-12-22 10:55:00,9.54,9.54,9.54,9.54,7500.0,9.1104,9.1104,9.1104,9.1104,7500.0
2017-12-22 11:00:00,9.54,9.54,9.52,9.52,7500.0,9.1104,9.1104,9.0913,9.0913,7500.0
2017-12-22 11:05:00,9.51,9.51,9.51,9.51,3150.0,9.0818,9.0818,9.0818,9.0818,3150.0
2017-12-22 11:10:00,9.5,9.5,9.5,9.5,4515.0,9.0722,9.0722,9.0722,9.0722,4515.0
2017-12-22 11:15:00,9.5,9.5,9.48,9.49,23100.0,9.0722,9.0722,9.0531,9.0627,23100.0
2017-12-22 11:20:00,9.51,9.51,9.51,9.51,3000.0,9.0818,9.0818,9.0818,9.0818,3000.0
2017-12-22 11:25:00,9.52,9.53,9.52,9.53,5670.0,9.0913,9.1009,9.0913,9.1009,5670.0
2017-12-22 11:30:00,9.5,9.51,9.49,9.51,4500.0,9.0722,9.0818,9.0627,9.0818,4500.0
2017-12-22 11:35:00,9.51,9.51,9.51,9.51,0.0,9.0818,9.0818,9.0818,9.0818,0.0
2017-12-22 11:40:00,9.54,9.54,9.53,9.53,3000.0,9.1104,9.1104,9.1009,9.1009,3000.0
2017-12-22 11:45:00,9.53,9.53,9.53,9.53,1500.0,9.1009,9.1009,9.1009,9.1009,1500.0
2017-12-22 11:50:00,9.53,9.53,9.53,9.53,0.0,9.1009,9.1009,9.1009,9.1009,0.0
2017-12-22 11:55:00,9.53,9.53,9.53,9.53,0.0,9.1009,9.1009,9.1009,9.1009,0.0
2017-12-22 12:00:00,9.49,9.49,9.48,9.48,9975.0,9.0627,9.0627,9.0531,9.0531,9975.0
2017-12-22 12:05:00,9.48,9.48,9.48,9.48,0.0,9.0531,9.0531,9.0531,9.0531,0.0
2017-12-22 12:10:00,9.48,9.48,9.48,9.48,0.0,9.0531,9.0531,9.0531,9.0531,0.0
2017-12-22 12:15:00,9.49,9.49,9.49,9.49,3000.0,9.0627,9.0627,9.0627,9.0627,3000.0
2017-12-22 12:20:00,9.49,9.49,9.49,9.49,1935.0,9.0627,9.0627,9.0627,9.0627,1935.0
2017-12-22 12:25:00,9.49,9.49,9.49,9.49,23250.0,9.0627,9.0627,9.0627,9.0627,23250.0
2017-12-22 12:30:00,9.51,9.51,9.5,9.5,6000.0,9.0818,9.0818,9.0722,9.0722,6000.0
2017-12-22 12:35:00,9.5,9.5,9.5,9.5,0.0,9.0722,9.0722,9.0722,9.0722,0.0
2017-12-22 12:40:00,9.51,9.51,9.51,9.51,6000.0,9.0818,9.0818,9.0818,9.0818,6000.0
2017-12-22 12:45:00,9.51,9.51,9.51,9.51,6000.0,9.0818,9.0818,9.0818,9.0818,6000.0
2017-12-22 12:50:00,9.52,9.52,9.52,9.52,1500.0,9.0913,9.0913,9.0913,9.0913,1500.0
2017-12-22 12:55:00,9.53,9.54,9.52,9.53,26820.0,9.1009,9.1104,9.0913,9.1009,26820.0
2017-12-22 13:00:00,9.54,9.54,9.54,9.54,4500.0,9.1104,9.1104,9.1104,9.1104,4500.0
2017-12-22 13:05:00,9.54,9.54,9.54,9.54,0.0,9.1104,9.1104,9.1104,9.1104,0.0
2017-12-22 13:10:00,9.54,9.54,9.54,9.54,9000.0,9.1104,9.1104,9.1104,9.1104,9000.0
2017-12-22 13:15:00,9.55,9.55,9.55,9.55,3300.0,9.12,9.12,9.12,9.12,3300.0
2017-12-22 13:20:00,9.55,9.55,9.55,9.55,1500.0,9.12,9.12,9.12,9.12,1500.0
2017-12-22 13:25:00,9.55,9.55,9.55,9.55,0.0,9.12,9.12,9.12,9.12,0.0
2017-12-22 13:30:00,9.55,9.55,9.55,9.55,0.0,9.12,9.12,9.12,9.12,0.0
2017-12-22 13:35:00,9.57,9.58,9.57,9.58,6000.0,9.1391,9.1486,9.1391,9.1486,6000.0
2017-12-22 13:40:00,9.58,9.59,9.58,9.59,4800.0,9.1486,9.1582,9.1486,9.1582,4800.0
2017-12-22 13:45:00,9.6,9.62,9.6,9.62,11070.0,9.1677,9.1868,9.1677,9.1868,11070.0
2017-12-22 13:50:00,9.61,9.61,9.6,9.6,4500.0,9.1773,9.1773,9.1677,9.1677,4500.0
2017-12-22 13:55:00,9.6,9.6,9.6,9.6,3000.0,9.1677,9.1677,9.1677,9.1677,3000.0
2017-12-22 14:00:00,9.6,9.6,9.6,9.6,1500.0,9.1677,9.1677,9.1677,9.1677,1500.0
2017-12-22 14:05:00,9.57,9.57,9.56,9.56,7500.0,9.1391,9.1391,9.1295,9.1295,7500.0
2017-12-22 14:10:00,9.56,9.58,9.56,9.57,10470.0,9.1295,9.1486,9.1295,9.1391,10470.0
2017-12-22 14:15:00,9.57,9.57,9.57,9.57,0.0,9.1391,9.1391,9.1391,9.1391,0.0
2017-12-22 14:20:00,9.59,9.59,9.59,9.59,3000.0,9.1582,9.1582,9.1582,9.1582,3000.0
2017-12-22 14:25:00,9.59,9.59,9.58,9.58,7500.0,9.1582,9.1582,9.1486,9.1486,7500.0
2017-12-22 14:30:00,9.58,9.58,9.58,9.58,0.0,9.1486,9.1486,9.1486,9.1486,0.0
2017-12-22 14:35:00,9.57,9.57,9.57,9.57,4500.0,9.1391,9.1391,9.1391,9.1391,4500.0
2017-12-22 14:40:00,9.56,9.56,9.55,9.55,3000.0,9.1295,9.1295,9.12,9.12,3000.0
2017-12-22 14:45:00,9.55,9.57,9.55,9.57,32070.0,9.12,9.1391,9.12,9.1391,32070.0
2017-12-22 14:50:00,9.57,9.57,9.57,9.57,45000.0,9.1391,9.1391,9.1391,9.1391,45000.0
2017-12-22 14:55:00,9.57,9.57,9.57,9.57,10500.0,9.1391,9.1391,9.1391,9.1391,10500.0
2017-12-22 15:00:00,9.57,9.57,9.57,9.57,9000.0,9.1391,9.1391,9.1391,9.1391,9000.0
2017-12-22 15:05:00,9.57,9.57,9.57,9.57,0.0,9.1391,9.1391,9.1391,9.1391,0.0
2017-12-22 15:10:00,9.57,9.57,9.57,9.57,86250.0,9.1391,9.1391,9.1391,9.1391,86250.0
2017-12-22 15:15:00,9.57,9.57,9.57,9.57,6225.0,9.1391,9.1391,9.1391,9.1391,6225.0
2017-12-22 15:20:00,9.57,9.57,9.57,9.57,0.0,9.1391,9.1391,9.1391,9.1391,0.0
2017-12-22 15:25:00,9.56,9.57,9.56,9.56,20820.0,9.1295,9.1391,9.1295,9.1295,20820.0
2017-12-22 15:30:00,9.57,9.58,9.57,9.58,15300.0,9.1391,9.1486,9.1391,9.1486,15300.0
2017-12-22 15:35:00,9.6,9.6,9.6,9.6,15975.0,9.1677,9.1677,9.1677,9.1677,15975.0
2017-12-22 15:40:00,9.6,9.6,9.57,9.57,9300.0,9.1677,9.1677,9.1391,9.1391,9300.0
2017-12-22 15:45:00,9.56,9.57,9.56,9.57,6000.0,9.1295,9.1391,9.1295,9.1391,6000.0
2017-12-22 15:50:00,9.56,9.56,9.56,9.56,10515.0,9.1295,9.1295,9.1295,9.1295,10515.0
2017-12-22 15:55:00,9.56,9.61,9.56,9.6,51840.0,9.1295,9.1773,9.1295,9.1677,51840.0
2017-12-26 09:30:00,9.27,9.27,9.17,9.18,287610.0,8.8526,8.8526,8.7571,8.7666,287610.0
2017-12-26 09:35:00,9.17,9.18,9.09,9.09,54900.0,8.7571,8.7666,8.6807,8.6807,54900.0
2017-12-26 09:40:00,9.11,9.15,9.09,9.14,48675.0,8.6998,8.738,8.6807,8.7284,48675.0
2017-12-26 09:45:00,9.14,9.15,9.08,9.08,47175.0,8.7284,8.738,8.6711,8.6711,47175.0
2017-12-26 09:50:00,9.09,9.15,9.08,9.15,67605.0,8.6807,8.738,8.6711,8.738,67605.0
2017-12-26 09:55:00,9.15,9.17,9.14,9.17,49365.0,8.738,8.7571,8.7284,8.7571,49365.0
2017-12-26 10:00:00,9.17,9.21,9.17,9.2,12750.0,8.7571,8.7953,8.7571,8.7857,12750.0
2017-12-26 10:05:00,9.21,9.23,9.21,9.22,45390.0,8.7953,8.8144,8.7953,8.8048,45390.0
2017-12-26 10:10:00,9.23,9.25,9.23,9.24,17505.0,8.8144,8.8335,8.8144,8.8239,17505.0
2017-12-26 10:15:00,9.23,9.24,9.23,9.24,44610.0,8.8144,8.8239,8.8144,8.8239,44610.0
2017-12-26 10:20:00,9.25,9.27,9.25,9.26,15000.0,8.8335,8.8526,8.8335,8.843,15000.0
2017-12-26 10:25:00,9.26,9.28,9.26,9.27,12000.0,8.843,8.8621,8.843,8.8526,12000.0
2017-12-26 10:30:00,9.26,9.27,9.26,9.27,13500.0,8.843,8.8526,8.843,8.8526,13500.0
2017-12-26 10:35:00,9.26,9.26,9.26,9.26,2400.0,8.843,8.843,8.843,8.843,2400.0
2017-12-26 10:40:00,9.28,9.28,9.28,9.28,5250.0,8.8621,8.8621,8.8621,8.8621,5250.0
2017-12-26 10:45:00,9.25,9.25,9.25,9.25,4500.0,8.8335,8.8335,8.8335,8.8335,4500.0
2017-12-26 10:50:00,9.26,9.26,9.23,9.23,14970.0,8.843,8.843,8.8144,8.8144,14970.0
2017-12-26 10:55:00,9.21,9.21,9.19,9.2,12540.0,8.7953,8.7953,8.7762,8.7857,12540.0
2017-12-26 11:00:00,9.19,9.21,9.18,9.21,10500.0,8.7762,8.7953,8.7666,8.7953,10500.0
2017-12-26 11:05:00,9.24,9.24,9.24,9.24,1500.0,8.8239,8.8239,8.8239,8.8239,1500.0
2017-12-26 11:10:00,9.21,9.21,9.18,9.19,8925.0,8.7953,8.7953,8.7666,8.7762,8925.0
2017-12-26 11:15:00,9.21,9.21,9.21,9.21,3975.0,8.7953,8.7953,8.7953,8.7953,3975.0
2017-12-26 11:20:00,9.23,9.25,9.23,9.25,4500.0,8.8144,8.8335,8.8144,8.8335,4500.0
2017-12-26 11:25:00,9.24,9.24,9.24,9.24,1500.0,8.8239,8.8239,8.8239,8.8239,1500.0
2017-12-26 11:30:00,9.24,9.24,9.24,9.24,1500.0,8.8239,8.8239,8.8239,8.8239,1500.0
2017-12-26 11:35:00,9.25,9.27,9.25,9.27,11400.0,8.8335,8.8526,8.8335,8.8526,11400.0
2017-12-26 11:40:00,9.28,9.28,9.28,9.28,3000.0,8.8621,8.8621,8.8621,8.8621,3000.0
2017-12-26 11:45:00,9.29,9.29,9.28,9.28,3675.0,8.8717,8.8717,8.8621,8.8621,3675.0
2017-12-26 11:50:00,9.3,9.31,9.29,9.29,17775.0,8.8812,8.8908,8.8717,8.8717,17775.0
2017-12-26 11:55:00,9.28,9.28,9.28,9.28,5250.0,8.8621,8.8621,8.8621,8.8621,5250.0
2017-12-26 12:00:00,9.28,9.28,9.27,9.27,3000.0,8.8621,8.8621,8.8526,8.8526,3000.0
2017-12-26 12:05:00,9.27,9.27,9.27,9.27,0.0,8.8526,8.8526,8.8526,8.8526,0.0
2017-12-26 12:10:00,9.33,9.33,9.33,9.33,4500.0,8.9099,8.9099,8.9099,8.9099,4500.0
2017-12-26 12:15:00,9.33,9.33,9.33,9.33,0.0,8.9099,8.9099,8.9099,8.9099,0.0
2017-12-26 12:20:00,9.29,9.29,9.29,9.29,1500.0,8.8717,8.8717,8.8717,8.8717,1500.0
2017-12-26 12:25:00,9.29,9.29,9.29,9.29,0.0,8.8717,8.8717,8.8717,8.8717,0.0
2017-12-26 12:30:00,9.29,9.29,9.29,9.29,0.0,8.8717,8.8717,8.8717,8.8717,0.0
2017-12-26 12:35:00,9.29,9.29,9.29,9.29,0.0,8.8717,8.8717,8.8717,8.8717,0.0
2017-12-26 12:40:00,9.33,9.33,9.33,9.33,1500.0,8.9099,8.9099,8.9099,8.9099,1500.0
2017-12-26 12:45:00,9.33,9.33,9.33,9.33,0.0,8.9099,8.9099,8.9099,8.9099,0.0
2017-12-26 12:50:00,9.32,9.32,9.31,9.31,3000.0,8.9003,8.9003,8.8908,8.8908,3000.0
2017-12-26 12:55:00,9.31,9.31,9.3,9.3,4500.0,8.8908,8.8908,8.8812,8.8812,4500.0
2017-12-26 13:00:00,9.31,9.31,9.31,9.31,10500.0,8.8908,8.8908,8.8908,8.8908,10500.0
2017-12-26 13:05:00,9.31,9.31,9.3,9.3,10500.0,8.8908,8.8908,8.8812,8.8812,10500.0
2017-12-26 13:10:00,9.3,9.3,9.3,9.3,0.0,8.8812,8.8812,8.8812,8.8812,0.0
2017-12-26 13:15:00,9.3,9.31,9.3,9.31,8235.0,8.8812,8.8908,8.8812,8.8908,8235.0
2017-12-26 13:20:00,9.31,9.31,9.31,9.31,0.0,8.8908,8.8908,8.8908,8.8908,0.0
2017-12-26 13:25:00,9.31,9.31,9.31,9.31,1500.0,8.8908,8.8908,8.8908,8.8908,1500.0
2017-12-26 13:30:00,9.32,9.32,9.32,9.32,10500.0,8.9003,8.9003,8.9003,8.9003,10500.0
2017-12-26 13:35:00,9.32,9.32,9.32,9.32,0.0,8.9003,8.9003,8.9003,8.9003,0.0
2017-12-26 13:40:00,9.31,9.31,9.31,9.31,4500.0,8.8908,8.8908,8.8908,8.8908,4500.0
2017-12-26 13:45:00,9.31,9.31,9.31,9.31,14130.0,8.8908,8.8908,8.8908,8.8908,14130.0
2017-12-26 13:50:00,9.31,9.31,9.31,9.31,0.0,8.8908,8.8908,8.8908,8.8908,0.0
2017-12-26 13:55:00,9.31,9.31,9.31,9.31,1500.0,8.8908,8.8908,8.8908,8.8908,1500.0
2017-12-26 14:00:00,9.31,9.31,9.31,9.31,0.0,8.8908,8.8908,8.8908,8.8908,0.0
2017-12-26 14:05:00,9.32,9.33,9.32,9.33,16200.0,8.9003,8.9099,8.9003,8.9099,16200.0
2017-12-26 14:10:00,9.31,9.31,9.31,9.31,1500.0,8.8908,8.8908,8.8908,8.8908,1500.0
2017-12-26 14:15:00,9.31,9.31,9.31,9.31,0.0,8.8908,8.8908,8.8908,8.8908,0.0
2017-12-26 14:20:00,9.31,9.31,9.31,9.31,0.0,8.8908,8.8908,8.8908,8.8908,0.0
2017-12-26 14:25:00,9.31,9.31,9.31,9.31,4350.0,8.8908,8.8908,8.8908,8.8908,4350.0
2017-12-26 14:30:00,9.33,9.33,9.33,9.33,13500.0,8.9099,8.9099,8.9099,8.9099,13500.0
2017-12-26 14:35:00,9.32,9.32,9.32,9.32,1500.0,8.9003,8.9003,8.9003,8.9003,1500.0
2017-12-26 14:40:00,9.33,9.33,9.33,9.33,2400.0,8.9099,8.9099,8.9099,8.9099,2400.0
2017-12-26 14:45:00,9.31,9.31,9.31,9.31,1500.0,8.8908,8.8908,8.8908,8.8908,1500.0
2017-12-26 14:50:00,9.32,9.32,9.31,9.31,18000.0,8.9003,8.9003,8.8908,8.8908,18000.0
2017-12-26 14:55:00,9.31,9.31,9.31,9.31,0.0,8.8908,8.8908,8.8908,8.8908,0.0
2017-12-26 15:00:00,9.31,9.31,9.31,9.31,5100.0,8.8908,8.8908,8.8908,8.8908,5100.0
2017-12-26 15:05:00,9.31,9.31,9.31,9.31,0.0,8.8908,8.8908,8.8908,8.8908,0.0
2017-12-26 15:10:00,9.31,9.31,9.31,9.31,9000.0,8.8908,8.8908,8.8908,8.8908,9000.0
2017-12-26 15:15:00,9.32,9.32,9.32,9.32,1500.0,8.9003,8.9003,8.9003,8.9003,1500.0
2017-12-26 15:20:00,9.33,9.33,9.33,9.33,6765.0,8.9099,8.9099,8.9099,8.9099,6765.0
2017-12-26 15:25:00,9.33,9.33,9.33,9.33,0.0,8.9099,8.9099,8.9099,8.9099,0.0
2017-12-26 15:30:00,9.31,9.31,9.31,9.31,2730.0,8.8908,8.8908,8.8908,8.8908,2730.0
2017-12-26 15:35:00,9.31,9.31,9.3,9.3,4500.0,8.8908,8.8908,8.8812,8.8812,4500.0
2017-12-26 15:40:00,9.32,9.32,9.31,9.32,18645.0,8.9003,8.9003,8.8908,8.9003,18645.0
2017-12-26 15:45:00,9.33,9.33,9.32,9.33,15405.0,8.9099,8.9099,8.9003,8.9099,15405.0
2017-12-26 15:50:00,9.33,9.33,9.31,9.31,7500.0,8.9099,8.9099,8.8908,8.8908,7500.0
2017-12-26 15:55:00,9.31,9.32,9.31,9.32,47100.0,8.8908,8.9003,8.8908,8.9003,47100.0
2017-12-27 09:30:00,9.27,9.38,9.27,9.38,78510.0,8.8526,8.9576,8.8526,8.9576,78510.0
2017-12-27 09:35:00,9.38,9.43,9.35,9.42,26250.0,8.9576,9.0054,8.929,8.9958,26250.0
2017-12-27 09:40:00,9.43,9.46,9.42,9.46,37170.0,9.0054,9.034,8.9958,9.034,37170.0
2017-12-27 09:45:00,9.49,9.5,9.48,9.48,12060.0,9.0627,9.0722,9.0531,9.0531,12060.0
2017-12-27 09:50:00,9.49,9.49,9.49,9.49,1500.0,9.0627,9.0627,9.0627,9.0627,1500.0
2017-12-27 09:55:00,9.49,9.53,9.47,9.53,46455.0,9.0627,9.1009,9.0436,9.1009,46455.0
2017-12-27 10:00:00,9.53,9.55,9.52,9.52,21000.0,9.1009,9.12,9.0913,9.0913,21000.0
2017-12-27 10:05:00,9.52,9.52,9.51,9.51,17550.0,9.0913,9.0913,9.0818,9.0818,17550.0
2017-12-27 10:10:00,9.52,9.52,9.5,9.5,16500.0,9.0913,9.0913,9.0722,9.0722,16500.0
2017-12-27 10:15:00,9.5,9.5,9.5,9.5,4650.0,9.0722,9.0722,9.0722,9.0722,4650.0
2017-12-27 10:20:00,9.49,9.49,9.47,9.47,11130.0,9.0627,9.0627,9.0436,9.0436,11130.0
2017-12-27 10:25:00,9.48,9.48,9.47,9.47,9720.0,9.0531,9.0531,9.0436,9.0436,9720.0
2017-12-27 10:30:00,9.47,9.51,9.46,9.51,12750.0,9.0436,9.0818,9.034,9.0818,12750.0
2017-12-27 10:35:00,9.48,9.48,9.46,9.46,5445.0,9.0531,9.0531,9.034,9.034,5445.0
2017-12-27 10:40:00,9.48,9.49,9.48,9.49,4500.0,9.0531,9.0627,9.0531,9.0627,4500.0
2017-12-27 10:45:00,9.49,9.49,9.49,9.49,0.0,9.0627,9.0627,9.0627,9.0627,0.0
2017-12-27 10:50:00,9.51,9.51,9.49,9.49,6345.0,9.0818,9.0818,9.0627,9.0627,6345.0
2017-12-27 10:55:00,9.48,9.48,9.46,9.46,12855.0,9.0531,9.0531,9.034,9.034,12855.0
2017-12-27 11:00:00,9.46,9.46,9.46,9.46,1500.0,9.034,9.034,9.034,9.034,1500.0
2017-12-27 11:05:00,9.47,9.48,9.46,9.48,27405.0,9.0436,9.0531,9.034,9.0531,27405.0
2017-12-27 11:10:00,9.48,9.48,9.48,9.48,0.0,9.0531,9.0531,9.0531,9.0531,0.0
2017-12-27 11:15:00,9.47,9.47,9.46,9.46,4500.0,9.0436,9.0436,9.034,9.034,4500.0
2017-12-27 11:20:00,9.46,9.46,9.46,9.46,0.0,9.034,9.034,9.034,9.034,0.0
2017-12-27 11:25:00,9.44,9.44,9.44,9.44,1500.0,9.0149,9.0149,9.0149,9.0149,1500.0
2017-12-27 11:30:00,9.45,9.45,9.45,9.45,1500.0,9.0245,9.0245,9.0245,9.0245,1500.0
2017-12-27 11:35:00,9.45,9.45,9.45,9.45,9000.0,9.0245,9.0245,9.0245,9.0245,9000.0
2017-12-27 11:40:00,9.45,9.45,9.45,9.45,0.0,9.0245,9.0245,9.0245,9.0245,0.0
2017-12-27 11:45:00,9.41,9.42,9.41,9.42,13500.0,8.9863,8.9958,8.9863,8.9958,13500.0
2017-12-27 11:50:00,9.42,9.42,9.42,9.42,0.0,8.9958,8.9958,8.9958,8.9958,0.0
2017-12-27 11:55:00,9.42,9.42,9.39,9.39,13500.0,8.9958,8.9958,8.9672,8.9672,13500.0
2017-12-27 12:00:00,9.39,9.39,9.38,9.39,12000.0,8.9672,8.9672,8.9576,8.9672,12000.0
2017-12-27 12:05:00,9.39,9.39,9.39,9.39,1500.0,8.9672,8.9672,8.9672,8.9672,1500.0
2017-12-27 12:10:00,9.39,9.39,9.38,9.38,3000.0,8.9672,8.9672,8.9576,8.9576,3000.0
2017-12-27 12:15:00,9.4,9.4,9.4,9.4,3360.0,8.9767,8.9767,8.9767,8.9767,3360.0
2017-12-27 12:20:00,9.4,9.4,9.4,9.4,0.0,8.9767,8.9767,8.9767,8.9767,0.0
2017-12-27 12:25:00,9.41,9.41,9.4,9.4,3000.0,8.9863,8.9863,8.9767,8.9767,3000.0
2017-12-27 12:30:00,9.4,9.4,9.4,9.4,0.0,8.9767,8.9767,8.9767,8.9767,0.0
2017-12-27 12:35:00,9.4,9.4,9.4,9.4,0.0,8.9767,8.9767,8.9767,8.9767,0.0
2017-12-27 12:40:00,9.42,9.42,9.42,9.42,1500.0,8.9958,8.9958,8.9958,8.9958,1500.0
2017-12-27 12:45:00,9.42,9.42,9.42,9.42,9435.0,8.9958,8.9958,8.9958,8.9958,9435.0
2017-12-27 12:50:00,9.42,9.42,9.42,9.42,0.0,8.9958,8.9958,8.9958,8.9958,0.0
2017-12-27 12:55:00,9.42,9.42,9.42,9.42,0.0,8.9958,8.9958,8.9958,8.9958,0.0
2017-12-27 13:00:00,9.4,9.4,9.4,9.4,3000.0,8.9767,8.9767,8.9767,8.9767,3000.0
2017-12-27 13:05:00,9.4,9.4,9.4,9.4,0.0,8.9767,8.9767,8.9767,8.9767,0.0
2017-12-27 13:10:00,9.4,9.4,9.4,9.4,0.0,8.9767,8.9767,8.9767,8.9767,0.0
2017-12-27 13:15:00,9.42,9.42,9.42,9.42,1500.0,8.9958,8.9958,8.9958,8.9958,1500.0
2017-12-27 13:20:00,9.41,9.41,9.41,9.41,1500.0,8.9863,8.9863,8.9863,8.9863,1500.0
2017-12-27 13:25:00,9.4,9.4,9.4,9.4,1500.0,8.9767,8.9767,8.9767,8.9767,1500.0
2017-12-27 13:30:00,9.4,9.4,9.4,9.4,0.0,8.9767,8.9767,8.9767,8.9767,0.0
2017-12-27 13:35:00,9.4,9.4,9.4,9.4,1500.0,8.9767,8.9767,8.9767,8.9767,1500.0
2017-12-27 13:40:00,9.4,9.4,9.39,9.39,6600.0,8.9767,8.9767,8.9672,8.9672,6600.0
2017-12-27 13:45:00,9.39,9.39,9.39,9.39,0.0,8.9672,8.9672,8.9672,8.9672,0.0
2017-12-27 13:50:00,9.41,9.41,9.4,9.4,10500.0,8.9863,8.9863,8.9767,8.9767,10500.0
2017-12-27 13:55:00,9.4,9.4,9.4,9.4,0.0,8.9767,8.9767,8.9767,8.9767,0.0
2017-12-27 14:00:00,9.42,9.43,9.41,9.41,13500.0,8.9958,9.0054,8.9863,8.9863,13500.0
2017-12-27 14:05:00,9.41,9.41,9.41,9.41,0.0,8.9863,8.9863,8.9863,8.9863,0.0
2017-12-27 14:10:00,9.41,9.41,9.41,9.41,0.0,8.9863,8.9863,8.9863,8.9863,0.0
2017-12-27 14:15:00,9.43,9.43,9.43,9.43,19500.0,9.0054,9.0054,9.0054,9.0054,19500.0
2017-12-27 14:20:00,9.43,9.43,9.43,9.43,0.0,9.0054,9.0054,9.0054,9.0054,0.0
2017-12-27 14:25:00,9.43,9.43,9.42,9.42,46500.0,9.0054,9.0054,8.9958,8.9958,46500.0
2017-12-27 14:30:00,9.42,9.42,9.42,9.42,0.0,8.9958,8.9958,8.9958,8.9958,0.0
2017-12-27 14:35:00,9.42,9.42,9.41,9.41,4500.0,8.9958,8.9958,8.9863,8.9863,4500.0
2017-12-27 14:40:00,9.41,9.41,9.41,9.41,0.0,8.9863,8.9863,8.9863,8.9863,0.0
2017-12-27 14:45:00,9.41,9.41,9.41,9.41,0.0,8.9863,8.9863,8.9863,8.9863,0.0
2017-12-27 14:50:00,9.39,9.41,9.39,9.41,7500.0,8.9672,8.9863,8.9672,8.9863,7500.0
2017-12-27 14:55:00,9.41,9.41,9.41,9.41,0.0,8.9863,8.9863,8.9863,8.9863,0.0
2017-12-27 15:00:00,9.41,9.41,9.41,9.41,0.0,8.9863,8.9863,8.9863,8.9863,0.0
2017-12-27 15:05:00,9.4,9.41,9.4,9.41,8760.0,8.9767,8.9863,8.9767,8.9863,8760.0
2017-12-27 15:10:00,9.41,9.41,9.41,9.41,1500.0,8.9863,8.9863,8.9863,8.9863,1500.0
2017-12-27 15:15:00,9.41,9.41,9.41,9.41,0.0,8.9863,8.9863,8.9863,8.9863,0.0
2017-12-27 15:20:00,9.41,9.41,9.4,9.4,4500.0,8.9863,8.9863,8.9767,8.9767,4500.0
2017-12-27 15:25:00,9.4,9.4,9.4,9.4,1500.0,8.9767,8.9767,8.9767,8.9767,1500.0
2017-12-27 15:30:00,9.39,9.39,9.39,9.39,1500.0,8.9672,8.9672,8.9672,8.9672,1500.0
2017-12-27 15:35:00,9.39,9.39,9.38,9.38,9000.0,8.9672,8.9672,8.9576,8.9576,9000.0
2017-12-27 15:40:00,9.39,9.39,9.39,9.39,1500.0,8.9672,8.9672,8.9672,8.9672,1500.0
2017-12-27 15:45:00,9.39,9.39,9.39,9.39,3000.0,8.9672,8.9672,8.9672,8.9672,3000.0
2017-12-27 15:50:00,9.41,9.41,9.41,9.41,16500.0,8.9863,8.9863,8.9863,8.9863,16500.0
2017-12-27 15:55:00,9.42,9.42,9.41,9.41,9000.0,8.9958,8.9958,8.9863,8.9863,9000.0
2017-12-28 09:30:00,9.53,9.55,9.5,9.52,23430.0,9.1009,9.12,9.0722,9.0913,23430.0
2017-12-28 09:35:00,9.51,9.51,9.48,9.48,29205.0,9.0818,9.0818,9.0531,9.0531,29205.0
2017-12-28 09:40:00,9.47,9.49,9.45,9.49,21735.0,9.0436,9.0627,9.0245,9.0627,21735.0
2017-12-28 09:45:00,9.48,9.51,9.48,9.51,6120.0,9.0531,9.0818,9.0531,9.0818,6120.0
2017-12-28 09:50:00,9.47,9.47,9.47,9.47,33000.0,9.0436,9.0436,9.0436,9.0436,33000.0
2017-12-28 09:55:00,9.46,9.47,9.46,9.47,14490.0,9.034,9.0436,9.034,9.0436,14490.0
2017-12-28 10:00:00,9.49,9.49,9.46,9.46,13500.0,9.0627,9.0627,9.034,9.034,13500.0
2017-12-28 10:05:00,9.46,9.46,9.45,9.45,9000.0,9.034,9.034,9.0245,9.0245,9000.0
2017-12-28 10:10:00,9.47,9.47,9.47,9.47,1500.0,9.0436,9.0436,9.0436,9.0436,1500.0
2017-12-28 10:15:00,9.47,9.47,9.45,9.45,7500.0,9.0436,9.0436,9.0245,9.0245,7500.0
2017-12-28 10:20:00,9.46,9.46,9.45,9.45,3000.0,9.034,9.034,9.0245,9.0245,3000.0
2017-12-28 10:25:00,9.47,9.47,9.47,9.47,1500.0,9.0436,9.0436,9.0436,9.0436,1500.0
2017-12-28 10:30:00,9.47,9.47,9.47,9.47,0.0,9.0436,9.0436,9.0436,9.0436,0.0
2017-12-28 10:35:00,9.49,9.49,9.49,9.49,7485.0,9.0627,9.0627,9.0627,9.0627,7485.0
2017-12-28 10:40:00,9.49,9.49,9.49,9.49,0.0,9.0627,9.0627,9.0627,9.0627,0.0
2017-12-28 10:45:00,9.49,9.49,9.49,9.49,0.0,9.0627,9.0627,9.0627,9.0627,0.0
2017-12-28 10:50:00,9.51,9.51,9.5,9.5,3000.0,9.0818,9.0818,9.0722,9.0722,3000.0
2017-12-28 10:55:00,9.5,9.5,9.5,9.5,0.0,9.0722,9.0722,9.0722,9.0722,0.0
2017-12-28 11:00:00,9.51,9.51,9.51,9.51,1500.0,9.0818,9.0818,9.0818,9.0818,1500.0
2017-12-28 11:05:00,9.5,9.53,9.5,9.53,4875.0,9.0722,9.1009,9.0722,9.1009,4875.0
2017-12-28 11:10:00,9.53,9.53,9.53,9.53,6000.0,9.1009,9.1009,9.1009,9.1009,6000.0
2017-12-28 11:15:00,9.52,9.52,9.52,9.52,3600.0,9.0913,9.0913,9.0913,9.0913,3600.0
2017-12-28 11:20:00,9.52,9.52,9.52,9.52,7500.0,9.0913,9.0913,9.0913,9.0913,7500.0
2017-12-28 11:25:00,9.52,9.52,9.52,9.52,0.0,9.0913,9.0913,9.0913,9.0913,0.0
2017-12-28 11:30:00,9.5,9.5,9.49,9.49,15000.0,9.0722,9.0722,9.0627,9.0627,15000.0
2017-12-28 11:35:00,9.5,9.5,9.5,9.5,1500.0,9.0722,9.0722,9.0722,9.0722,1500.0
2017-12-28 11:40:00,9.5,9.5,9.5,9.5,0.0,9.0722,9.0722,9.0722,9.0722,0.0
2017-12-28 11:45:00,9.52,9.52,9.52,9.52,1500.0,9.0913,9.0913,9.0913,9.0913,1500.0
2017-12-28 11:50:00,9.53,9.53,9.53,9.53,3000.0,9.1009,9.1009,9.1009,9.1009,3000.0
2017-12-28 11:55:00,9.53,9.53,9.53,9.53,0.0,9.1009,9.1009,9.1009,9.1009,0.0
2017-12-28 12:00:00,9.53,9.53,9.53,9.53,0.0,9.1009,9.1009,9.1009,9.1009,0.0
2017-12-28 12:05:00,9.52,9.52,9.52,9.52,1500.0,9.0913,9.0913,9.0913,9.0913,1500.0
2017-12-28 12:10:00,9.51,9.51,9.51,9.51,4500.0,9.0818,9.0818,9.0818,9.0818,4500.0
2017-12-28 12:15:00,9.52,9.52,9.52,9.52,4500.0,9.0913,9.0913,9.0913,9.0913,4500.0
2017-12-28 12:20:00,9.52,9.52,9.52,9.52,0.0,9.0913,9.0913,9.0913,9.0913,0.0
2017-12-28 12:25:00,9.52,9.52,9.52,9.52,0.0,9.0913,9.0913,9.0913,9.0913,0.0
2017-12-28 12:30:00,9.52,9.52,9.52,9.52,1500.0,9.0913,9.0913,9.0913,9.0913,1500.0
2017-12-28 12:35:00,9.53,9.53,9.53,9.53,3300.0,9.1009,9.1009,9.1009,9.1009,3300.0
2017-12-28 12:40:00,9.52,9.52,9.52,9.52,1500.0,9.0913,9.0913,9.0913,9.0913,1500.0
2017-12-28 12:45:00,9.52,9.52,9.52,9.52,0.0,9.0913,9.0913,9.0913,9.0913,0.0
2017-12-28 12:50:00,9.52,9.52,9.52,9.52,0.0,9.0913,9.0913,9.0913,9.0913,0.0
2017-12-28 12:55:00,9.52,9.52,9.52,9.52,3000.0,9.0913,9.0913,9.0913,9.0913,3000.0
2017-12-28 13:00:00,9.52,9.52,9.52,9.52,4410.0,9.0913,9.0913,9.0913,9.0913,4410.0
2017-12-28 13:05:00,9.5,9.5,9.5,9.5,3000.0,9.0722,9.0722,9.0722,9.0722,3000.0
2017-12-28 13:10:00,9.5,9.5,9.5,9.5,156000.0,9.0722,9.0722,9.0722,9.0722,156000.0
2017-12-28 13:15:00,9.5,9.5,9.49,9.49,3000.0,9.0722,9.0722,9.0627,9.0627,3000.0
2017-12-28 13:20:00,9.49,9.49,9.49,9.49,0.0,9.0627,9.0627,9.0627,9.0627,0.0
2017-12-28 13:25:00,9.49,9.49,9.49,9.49,4500.0,9.0627,9.0627,9.0627,9.0627,4500.0
2017-12-28 13:30:00,9.49,9.49,9.49,9.49,0.0,9.0627,9.0627,9.0627,9.0627,0.0
2017-12-28 13:35:00,9.48,9.48,9.47,9.47,3000.0,9.0531,9.0531,9.0436,9.0436,3000.0
2017-12-28 13:40:00,9.47,9.47,9.47,9.47,13470.0,9.0436,9.0436,9.0436,9.0436,13470.0
2017-12-28 13:45:00,9.47,9.47,9.47,9.47,4965.0,9.0436,9.0436,9.0436,9.0436,4965.0
2017-12-28 13:50:00,9.48,9.48,9.48,9.48,1500.0,9.0531,9.0531,9.0531,9.0531,1500.0
2017-12-28 13:55:00,9.48,9.48,9.48,9.48,0.0,9.0531,9.0531,9.0531,9.0531,0.0
2017-12-28 14:00:00,9.48,9.48,9.48,9.48,1500.0,9.0531,9.0531,9.0531,9.0531,1500.0
2017-12-28 14:05:00,9.48,9.48,9.48,9.48,0.0,9.0531,9.0531,9.0531,9.0531,0.0
2017-12-28 14:10:00,9.48,9.48,9.48,9.48,0.0,9.0531,9.0531,9.0531,9.0531,0.0
2017-12-28 14:15:00,9.48,9.48,9.48,9.48,0.0,9.0531,9.0531,9.0531,9.0531,0.0
2017-12-28 14:20:00,9.47,9.47,9.47,9.47,1500.0,9.0436,9.0436,9.0436,9.0436,1500.0
2017-12-28 14:25:00,9.46,9.46,9.45,9.45,6000.0,9.034,9.034,9.0245,9.0245,6000.0
2017-12-28 14:30:00,9.45,9.45,9.45,9.45,0.0,9.0245,9.0245,9.0245,9.0245,0.0
2017-12-28 14:35:00,9.46,9.46,9.46,9.46,3000.0,9.034,9.034,9.034,9.034,3000.0
2017-12-28 14:40:00,9.46,9.46,9.46,9.46,0.0,9.034,9.034,9.034,9.034,0.0
2017-12-28 14:45:00,9.47,9.47,9.47,9.47,4500.0,9.0436,9.0436,9.0436,9.0436,4500.0
2017-12-28 14:50:00,9.47,9.47,9.47,9.47,1500.0,9.0436,9.0436,9.0436,9.0436,1500.0
2017-12-28 14:55:00,9.46,9.46,9.45,9.45,4500.0,9.034,9.034,9.0245,9.0245,4500.0
2017-12-28 15:00:00,9.45,9.45,9.45,9.45,7500.0,9.0245,9.0245,9.0245,9.0245,7500.0
2017-12-28 15:05:00,9.46,9.46,9.46,9.46,4515.0,9.034,9.034,9.034,9.034,4515.0
2017-12-28 15:10:00,9.46,9.46,9.46,9.46,1500.0,9.034,9.034,9.034,9.034,1500.0
2017-12-28 15:15:00,9.45,9.46,9.44,9.46,10500.0,9.0245,9.034,9.0149,9.034,10500.0
2017-12-28 15:20:00,9.45,9.45,9.45,9.45,1500.0,9.0245,9.0245,9.0245,9.0245,1500.0
2017-12-28 15:25:00,9.44,9.44,9.44,9.44,21000.0,9.0149,9.0149,9.0149,9.0149,21000.0
2017-12-28 15:30:00,9.44,9.44,9.43,9.43,96465.0,9.0149,9.0149,9.0054,9.0054,96465.0
2017-12-28 15:35:00,9.45,9.45,9.44,9.44,3570.0,9.0245,9.0245,9.0149,9.0149,3570.0
2017-12-28 15:40:00,9.44,9.45,9.44,9.45,3000.0,9.0149,9.0245,9.0149,9.0245,3000.0
2017-12-28 15:45:00,9.45,9.46,9.45,9.46,4785.0,9.0245,9.034,9.0245,9.034,4785.0
2017-12-28 15:50:00,9.45,9.47,9.45,9.47,16905.0,9.0245,9.0436,9.0245,9.0436,16905.0
2017-12-28 15:55:00,9.48,9.49,9.48,9.48,12675.0,9.0531,9.0627,9.0531,9.0531,12675.0
2017-12-29 09:30:00,9.5,9.54,9.47,9.47,94035.0,9.0722,9.1104,9.0436,9.0436,94035.0
2017-12-29 09:35:00,9.46,9.5,9.46,9.5,9750.0,9.034,9.0722,9.034,9.0722,9750.0
2017-12-29 09:40:00,9.5,9.5,9.48,9.48,18045.0,9.0722,9.0722,9.0531,9.0531,18045.0
2017-12-29 09:45:00,9.48,9.48,9.43,9.43,6315.0,9.0531,9.0531,9.0054,9.0054,6315.0
2017-12-29 09:50:00,9.43,9.43,9.43,9.43,0.0,9.0054,9.0054,9.0054,9.0054,0.0
2017-12-29 09:55:00,9.42,9.42,9.42,9.42,1500.0,8.9958,8.9958,8.9958,8.9958,1500.0
2017-12-29 10:00:00,9.4,9.41,9.38,9.39,15585.0,8.9767,8.9863,8.9576,8.9672,15585.0
2017-12-29 10:05:00,9.39,9.39,9.39,9.39,1500.0,8.9672,8.9672,8.9672,8.9672,1500.0
2017-12-29 10:10:00,9.39,9.39,9.37,9.37,10500.0,8.9672,8.9672,8.9481,8.9481,10500.0
2017-12-29 10:15:00,9.35,9.38,9.35,9.38,4500.0,8.929,8.9576,8.929,8.9576,4500.0
2017-12-29 10:20:00,9.38,9.38,9.37,9.38,9000.0,8.9576,8.9576,8.9481,8.9576,9000.0
2017-12-29 10:25:00,9.38,9.38,9.38,9.38,1500.0,8.9576,8.9576,8.9576,8.9576,1500.0
2017-12-29 10:30:00,9.41,9.41,9.41,9.41,1500.0,8.9863,8.9863,8.9863,8.9863,1500.0
2017-12-29 10:35:00,9.39,9.4,9.39,9.4,6000.0,8.9672,8.9767,8.9672,8.9767,6000.0
2017-12-29 10:40:00,9.39,9.4,9.39,9.4,9000.0,8.9672,8.9767,8.9672,8.9767,9000.0
2017-12-29 10:45:00,9.41,9.41,9.39,9.39,3000.0,8.9863,8.9863,8.9672,8.9672,3000.0
2017-12-29 10:50:00,9.37,9.37,9.36,9.36,4500.0,8.9481,8.9481,8.9385,8.9385,4500.0
2017-12-29 10:55:00,9.35,9.35,9.33,9.33,4500.0,8.929,8.929,8.9099,8.9099,4500.0
2017-12-29 11:00:00,9.31,9.32,9.31,9.31,4500.0,8.8908,8.9003,8.8908,8.8908,4500.0
2017-12-29 11:05:00,9.31,9.31,9.31,9.31,0.0,8.8908,8.8908,8.8908,8.8908,0.0
2017-12-29 11:10:00,9.32,9.34,9.32,9.34,10980.0,8.9003,8.9194,8.9003,8.9194,10980.0
2017-12-29 11:15:00,9.33,9.33,9.32,9.32,9000.0,8.9099,8.9099,8.9003,8.9003,9000.0
2017-12-29 11:20:00,9.32,9.34,9.32,9.34,3435.0,8.9003,8.9194,8.9003,8.9194,3435.0
2017-12-29 11:25:00,9.36,9.36,9.36,9.36,3000.0,8.9385,8.9385,8.9385,8.9385,3000.0
2017-12-29 11:30:00,9.33,9.33,9.33,9.33,1500.0,8.9099,8.9099,8.9099,8.9099,1500.0
2017-12-29 11:35:00,9.32,9.32,9.32,9.32,1500.0,8.9003,8.9003,8.9003,8.9003,1500.0
2017-12-29 11:40:00,9.32,9.32,9.32,9.32,0.0,8.9003,8.9003,8.9003,8.9003,0.0
2017-12-29 11:45:00,9.36,9.36,9.36,9.36,1500.0,8.9385,8.9385,8.9385,8.9385,1500.0
2017-12-29 11:50:00,9.36,9.37,9.36,9.37,3000.0,8.9385,8.9481,8.9385,8.9481,3000.0
2017-12-29 11:55:00,9.37,9.37,9.37,9.37,3000.0,8.9481,8.9481,8.9481,8.9481,3000.0
2017-12-29 12:00:00,9.36,9.37,9.36,9.37,3000.0,8.9385,8.9481,8.9385,8.9481,3000.0
2017-12-29 12:05:00,9.37,9.37,9.37,9.37,0.0,8.9481,8.9481,8.9481,8.9481,0.0
2017-12-29 12:10:00,9.38,9.38,9.38,9.38,1755.0,8.9576,8.9576,8.9576,8.9576,1755.0
2017-12-29 12:15:00,9.38,9.39,9.38,9.38,8250.0,8.9576,8.9672,8.9576,8.9576,8250.0
2017-12-29 12:20:00,9.39,9.39,9.39,9.39,1500.0,8.9672,8.9672,8.9672,8.9672,1500.0
2017-12-29 12:25:00,9.39,9.39,9.39,9.39,0.0,8.9672,8.9672,8.9672,8.9672,0.0
2017-12-29 12:30:00,9.38,9.38,9.38,9.38,13500.0,8.9576,8.9576,8.9576,8.9576,13500.0
2017-12-29 12:35:00,9.39,9.41,9.39,9.41,6750.0,8.9672,8.9863,8.9672,8.9863,6750.0
2017-12-29 12:40:00,9.4,9.4,9.4,9.4,4500.0,8.9767,8.9767,8.9767,8.9767,4500.0
2017-12-29 12:45:00,9.4,9.4,9.4,9.4,0.0,8.9767,8.9767,8.9767,8.9767,0.0
2017-12-29 12:50:00,9.4,9.4,9.4,9.4,0.0,8.9767,8.9767,8.9767,8.9767,0.0
2017-12-29 12:55:00,9.4,9.4,9.4,9.4,0.0,8.9767,8.9767,8.9767,8.9767,0.0
2017-12-29 13:00:00,9.4,9.4,9.4,9.4,0.0,8.9767,8.9767,8.9767,8.9767,0.0
2017-12-29 13:05:00,9.38,9.38,9.37,9.37,9900.0,8.9576,8.9576,8.9481,8.9481,9900.0
2017-12-29 13:10:00,9.37,9.37,9.37,9.37,0.0,8.9481,8.9481,8.9481,8.9481,0.0
2017-12-29 13:15:00,9.38,9.38,9.38,9.38,1500.0,8.9576,8.9576,8.9576,8.9576,1500.0
2017-12-29 13:20:00,9.38,9.38,9.38,9.38,0.0,8.9576,8.9576,8.9576,8.9576,0.0
2017-12-29 13:25:00,9.38,9.38,9.38,9.38,0.0,8.9576,8.9576,8.9576,8.9576,0.0
2017-12-29 13:30:00,9.38,9.38,9.38,9.38,0.0,8.9576,8.9576,8.9576,8.9576,0.0
2017-12-29 13:35:00,9.4,9.4,9.39,9.39,9600.0,8.9767,8.9767,8.9672,8.9672,9600.0
2017-12-29 13:40:00,9.37,9.37,9.37,9.37,7950.0,8.9481,8.9481,8.9481,8.9481,7950.0
2017-12-29 13:45:00,9.37,9.37,9.37,9.37,11145.0,8.9481,8.9481,8.9481,8.9481,11145.0
2017-12-29 13:50:00,9.36,9.36,9.36,9.36,6015.0,8.9385,8.9385,8.9385,8.9385,6015.0
2017-12-29 13:55:00,9.35,9.36,9.35,9.36,6375.0,8.929,8.9385,8.929,8.9385,6375.0
2017-12-29 14:00:00,9.36,9.36,9.36,9.36,0.0,8.9385,8.9385,8.9385,8.9385,0.0
2017-12-29 14:05:00,9.36,9.36,9.36,9.36,0.0,8.9385,8.9385,8.9385,8.9385,0.0
2017-12-29 14:10:00,9.37,9.37,9.37,9.37,1500.0,8.9481,8.9481,8.9481,8.9481,1500.0
2017-12-29 14:15:00,9.38,9.38,9.38,9.38,1500.0,8.9576,8.9576,8.9576,8.9576,1500.0
2017-12-29 14:20:00,9.38,9.38,9.38,9.38,4500.0,8.9576,8.9576,8.9576,8.9576,4500.0
2017-12-29 14:25:00,9.38,9.38,9.38,9.38,1500.0,8.9576,8.9576,8.9576,8.9576,1500.0
2017-12-29 14:30:00,9.38,9.38,9.38,9.38,0.0,8.9576,8.9576,8.9576,8.9576,0.0
2017-12-29 14:35:00,9.37,9.37,9.37,9.37,3000.0,8.9481,8.9481,8.9481,8.9481,3000.0
2017-12-29 14:40:00,9.37,9.37,9.37,9.37,7500.0,8.9481,8.9481,8.9481,8.9481,7500.0
2017-12-29 14:45:00,9.35,9.35,9.35,9.35,1500.0,8.929,8.929,8.929,8.929,1500.0
2017-12-29 14:50:00,9.36,9.36,9.35,9.35,13500.0,8.9385,8.9385,8.929,8.929,13500.0
2017-12-29 14:55:00,9.35,9.35,9.34,9.34,3000.0,8.929,8.929,8.9194,8.9194,3000.0
2017-12-29 15:00:00,9.33,9.33,9.33,9.33,4890.0,8.9099,8.9099,8.9099,8.9099,4890.0
2017-12-29 15:05:00,9.33,9.33,9.33,9.33,0.0,8.9099,8.9099,8.9099,8.9099,0.0
2017-12-29 15:10:00,9.35,9.35,9.35,9.35,9000.0,8.929,8.929,8.929,8.929,9000.0
2017-12-29 15:15:00,9.35,9.35,9.33,9.33,21630.0,8.929,8.929,8.9099,8.9099,21630.0
2017-12-29 15:20:00,9.34,9.34,9.34,9.34,9000.0,8.9194,8.9194,8.9194,8.9194,9000.0
2017-12-29 15:25:00,9.33,9.33,9.32,9.32,14175.0,8.9099,8.9099,8.9003,8.9003,14175.0
2017-12-29 15:30:00,9.32,9.32,9.3,9.3,50535.0,8.9003,8.9003,8.8812,8.8812,50535.0
2017-12-29 15:35:00,9.3,9.3,9.28,9.28,13500.0,8.8812,8.8812,8.8621,8.8621,13500.0
2017-12-29 15:40:00,9.28,9.28,9.28,9.28,9000.0,8.8621,8.8621,8.8621,8.8621,9000.0
2017-12-29 15:45:00,9.28,9.28,9.27,9.27,5550.0,8.8621,8.8621,8.8526,8.8526,5550.0
2017-12-29 15:50:00,9.26,9.26,9.19,9.21,83070.0,8.843,8.843,8.7762,8.7953,83070.0
2017-12-29 15:55:00,9.21,9.21,9.19,9.19,54930.0,8.7953,8.7953,8.7762,8.7762,54930.0
2018-01-02 09:30:00,9.36,9.36,9.31,9.31,107850.0,8.9385,8.9385,8.8908,8.8908,107850.0
2018-01-02 09:35:00,9.35,9.41,9.35,9.39,53040.0,8.929,8.9863,8.929,8.9672,53040.0
2018-01-02 09:40:00,9.43,9.5,9.43,9.47,25500.0,9.0054,9.0722,9.0054,9.0436,25500.0
2018-01-02 09:45:00,9.51,9.57,9.51,9.53,31350.0,9.0818,9.1391,9.0818,9.1009,31350.0
2018-01-02 09:50:00,9.55,9.57,9.54,9.54,34080.0,9.12,9.1391,9.1104,9.1104,34080.0
2018-01-02 09:55:00,9.53,9.57,9.51,9.57,37605.0,9.1009,9.1391,9.0818,9.1391,37605.0
2018-01-02 10:00:00,9.57,9.6,9.57,9.59,319740.0,9.1391,9.1677,9.1391,9.1582,319740.0
2018-01-02 10:05:00,9.59,9.6,9.58,9.6,6030.0,9.1582,9.1677,9.1486,9.1677,6030.0
2018-01-02 10:10:00,9.59,9.6,9.58,9.58,18000.0,9.1582,9.1677,9.1486,9.1486,18000.0
2018-01-02 10:15:00,9.59,9.61,9.58,9.61,271575.0,9.1582,9.1773,9.1486,9.1773,271575.0
2018-01-02 10:20:00,9.62,9.63,9.61,9.63,270000.0,9.1868,9.1964,9.1773,9.1964,270000.0
2018-01-02 10:25:00,9.64,9.67,9.64,9.64,309450.0,9.2059,9.2346,9.2059,9.2059,309450.0
2018-01-02 10:30:00,9.66,9.66,9.64,9.66,29970.0,9.225,9.225,9.2059,9.225,29970.0
2018-01-02 10:35:00,9.67,9.67,9.64,9.65,47535.0,9.2346,9.2346,9.2059,9.2155,47535.0
2018-01-02 10:40:00,9.66,9.68,9.65,9.68,25125.0,9.225,9.2441,9.2155,9.2441,25125.0
2018-01-02 10:45:00,9.68,9.69,9.68,9.68,10800.0,9.2441,9.2537,9.2441,9.2441,10800.0
2018-01-02 10:50:00,9.69,9.71,9.69,9.71,20085.0,9.2537,9.2728,9.2537,9.2728,20085.0
2018-01-02 10:55:00,9.72,9.75,9.72,9.74,35505.0,9.2823,9.311,9.2823,9.3014,35505.0
2018-01-02 11:00:00,9.75,9.77,9.75,9.75,256905.0,9.311,9.3301,9.311,9.311,256905.0
2018-01-02 11:05:00,9.77,9.77,9.77,9.77,3000.0,9.3301,9.3301,9.3301,9.3301,3000.0
2018-01-02 11:10:00,9.77,9.79,9.76,9.79,14250.0,9.3301,9.3492,9.3205,9.3492,14250.0
2018-01-02 11:15:00,9.8,9.81,9.79,9.8,13500.0,9.3587,9.3683,9.3492,9.3587,13500.0
2018-01-02 11:20:00,9.77,9.77,9.75,9.76,18000.0,9.3301,9.3301,9.311,9.3205,18000.0
2018-01-02 11:25:00,9.76,9.77,9.76,9.77,6000.0,9.3205,9.3301,9.3205,9.3301,6000.0
2018-01-02 11:30:00,9.78,9.78,9.78,9.78,3570.0,9.3396,9.3396,9.3396,9.3396,3570.0
2018-01-02 11:35:00,9.75,9.75,9.75,9.75,1500.0,9.311,9.311,9.311,9.311,1500.0
2018-01-02 11:40:00,9.74,9.74,9.72,9.72,23430.0,9.3014,9.3014,9.2823,9.2823,23430.0
2018-01-02 11:45:00,9.73,9.75,9.73,9.75,7500.0,9.2919,9.311,9.2919,9.311,7500.0
2018-01-02 11:50:00,9.75,9.75,9.75,9.75,4500.0,9.311,9.311,9.311,9.311,4500.0
2018-01-02 11:55:00,9.76,9.76,9.76,9.76,1500.0,9.3205,9.3205,9.3205,9.3205,1500.0
2018-01-02 12:00:00,9.75,9.75,9.74,9.75,7845.0,9.311,9.311,9.3014,9.311,7845.0
2018-01-02 12:05:00,9.76,9.76,9.76,9.76,1500.0,9.3205,9.3205,9.3205,9.3205,1500.0
2018-01-02 12:10:00,9.76,9.76,9.76,9.76,3000.0,9.3205,9.3205,9.3205,9.3205,3000.0
2018-01-02 12:15:00,9.76,9.77,9.76,9.77,3000.0,9.3205,9.3301,9.3205,9.3301,3000.0
2018-01-02 12:20:00,9.77,9.77,9.77,9.77,7515.0,9.3301,9.3301,9.3301,9.3301,7515.0
2018-01-02 12:25:00,9.77,9.77,9.77,9.77,0.0,9.3301,9.3301,9.3301,9.3301,0.0
2018-01-02 12:30:00,9.77,9.77,9.77,9.77,0.0,9.3301,9.3301,9.3301,9.3301,0.0
2018-01-02 12:35:00,9.76,9.76,9.75,9.75,4500.0,9.3205,9.3205,9.311,9.311,4500.0
2018-01-02 12:40:00,9.75,9.75,9.75,9.75,0.0,9.311,9.311,9.311,9.311,0.0
2018-01-02 12:45:00,9.74,9.74,9.73,9.73,6000.0,9.3014,9.3014,9.2919,9.2919,6000.0
2018-01-02 12:50:00,9.75,9.75,9.74,9.74,3000.0,9.311,9.311,9.3014,9.3014,3000.0
2018-01-02 12:55:00,9.73,9.73,9.73,9.73,6000.0,9.2919,9.2919,9.2919,9.2919,6000.0
2018-01-02 13:00:00,9.73,9.73,9.73,9.73,4935.0,9.2919,9.2919,9.2919,9.2919,4935.0
2018-01-02 13:05:00,9.73,9.73,9.73,9.73,0.0,9.2919,9.2919,9.2919,9.2919,0.0
2018-01-02 13:10:00,9.74,9.76,9.74,9.76,55500.0,9.3014,9.3205,9.3014,9.3205,55500.0
2018-01-02 13:15:00,9.76,9.76,9.76,9.76,0.0,9.3205,9.3205,9.3205,9.3205,0.0
2018-01-02 13:20:00,9.75,9.76,9.75,9.75,4500.0,9.311,9.3205,9.311,9.311,4500.0
2018-01-02 13:25:00,9.76,9.76,9.76,9.76,1500.0,9.3205,9.3205,9.3205,9.3205,1500.0
2018-01-02 13:30:00,9.76,9.76,9.76,9.76,0.0,9.3205,9.3205,9.3205,9.3205,0.0
2018-01-02 13:35:00,9.76,9.78,9.76,9.78,4500.0,9.3205,9.3396,9.3205,9.3396,4500.0
2018-01-02 13:40:00,9.78,9.78,9.78,9.78,0.0,9.3396,9.3396,9.3396,9.3396,0.0
2018-01-02 13:45:00,9.77,9.77,9.77,9.77,5355.0,9.3301,9.3301,9.3301,9.3301,5355.0
2018-01-02 13:50:00,9.76,9.76,9.76,9.76,4500.0,9.3205,9.3205,9.3205,9.3205,4500.0
2018-01-02 13:55:00,9.75,9.75,9.75,9.75,1500.0,9.311,9.311,9.311,9.311,1500.0
2018-01-02 14:00:00,9.76,9.78,9.76,9.78,15000.0,9.3205,9.3396,9.3205,9.3396,15000.0
2018-01-02 14:05:00,9.79,9.79,9.79,9.79,4500.0,9.3492,9.3492,9.3492,9.3492,4500.0
2018-01-02 14:10:00,9.8,9.81,9.8,9.8,28800.0,9.3587,9.3683,9.3587,9.3587,28800.0
2018-01-02 14:15:00,9.8,9.8,9.79,9.8,10500.0,9.3587,9.3587,9.3492,9.3587,10500.0
2018-01-02 14:20:00,9.8,9.8,9.8,9.8,0.0,9.3587,9.3587,9.3587,9.3587,0.0
2018-01-02 14:25:00,9.8,9.81,9.8,9.81,6240.0,9.3587,9.3683,9.3587,9.3683,6240.0
2018-01-02 14:30:00,9.81,9.81,9.81,9.81,0.0,9.3683,9.3683,9.3683,9.3683,0.0
2018-01-02 14:35:00,9.81,9.81,9.81,9.81,4500.0,9.3683,9.3683,9.3683,9.3683,4500.0
2018-01-02 14:40:00,9.81,9.82,9.81,9.82,3045.0,9.3683,9.3778,9.3683,9.3778,3045.0
2018-01-02 14:45:00,9.82,9.83,9.82,9.83,20370.0,9.3778,9.3874,9.3778,9.3874,20370.0
2018-01-02 14:50:00,9.82,9.83,9.82,9.83,15000.0,9.3778,9.3874,9.3778,9.3874,15000.0
2018-01-02 14:55:00,9.83,9.83,9.81,9.83,40350.0,9.3874,9.3874,9.3683,9.3874,40350.0
2018-01-02 15:00:00,9.84,9.84,9.84,9.84,9000.0,9.3969,9.3969,9.3969,9.3969,9000.0
2018-01-02 15:05:00,9.85,9.85,9.83,9.83,32850.0,9.4065,9.4065,9.3874,9.3874,32850.0
2018-01-02 15:10:00,9.84,9.85,9.84,9.84,13680.0,9.3969,9.4065,9.3969,9.3969,13680.0
2018-01-02 15:15:00,9.84,9.84,9.84,9.84,0.0,9.3969,9.3969,9.3969,9.3969,0.0
2018-01-02 15:20:00,9.85,9.85,9.85,9.85,3000.0,9.4065,9.4065,9.4065,9.4065,3000.0
2018-01-02 15:25:00,9.84,9.87,9.84,9.87,9600.0,9.3969,9.4256,9.3969,9.4256,9600.0
2018-01-02 15:30:00,9.86,9.87,9.86,9.86,8220.0,9.416,9.4256,9.416,9.416,8220.0
2018-01-02 15:35:00,9.85,9.88,9.85,9.88,26100.0,9.4065,9.4351,9.4065,9.4351,26100.0
2018-01-02 15:40:00,9.88,9.89,9.88,9.88,169515.0,9.4351,9.4447,9.4351,9.4351,169515.0
2018-01-02 15:45:00,9.88,9.9,9.88,9.9,28530.0,9.4351,9.4542,9.4351,9.4542,28530.0
2018-01-02 15:50:00,9.91,9.93,9.91,9.93,29940.0,9.4638,9.4829,9.4638,9.4829,29940.0
2018-01-02 15:55:00,9.92,9.95,9.92,9.93,50205.0,9.4733,9.502,9.4733,9.4829,50205.0
2018-01-03 09:30:00,10.07,10.13,10.03,10.1,482175.0,9.6166,9.6739,9.5784,9.6452,482175.0
2018-01-03 09:35:00,10.12,10.23,10.12,10.23,143100.0,9.6643,9.7694,9.6643,9.7694,143100.0
2018-01-03 09:40:00,10.23,10.27,10.2,10.2,100170.0,9.7694,9.8076,9.7407,9.7407,100170.0
2018-01-03 09:45:00,10.19,10.24,10.19,10.23,80955.0,9.7312,9.7789,9.7312,9.7694,80955.0
2018-01-03 09:50:00,10.21,10.25,10.21,10.25,27750.0,9.7503,9.7885,9.7503,9.7885,27750.0
2018-01-03 09:55:00,10.22,10.28,10.22,10.27,70035.0,9.7598,9.8171,9.7598,9.8076,70035.0
2018-01-03 10:00:00,10.27,10.31,10.27,10.31,44130.0,9.8076,9.8458,9.8076,9.8458,44130.0
2018-01-03 10:05:00,10.29,10.3,10.2,10.22,106500.0,9.8267,9.8362,9.7407,9.7598,106500.0
2018-01-03 10:10:00,10.2,10.21,10.19,10.19,11070.0,9.7407,9.7503,9.7312,9.7312,11070.0
2018-01-03 10:15:00,10.19,10.19,10.15,10.16,37800.0,9.7312,9.7312,9.693,9.7025,37800.0
2018-01-03 10:20:00,10.16,10.16,10.13,10.15,22575.0,9.7025,9.7025,9.6739,9.693,22575.0
2018-01-03 10:25:00,10.14,10.19,10.14,10.18,33240.0,9.6834,9.7312,9.6834,9.7216,33240.0
2018-01-03 10:30:00,10.2,10.23,10.19,10.22,30000.0,9.7407,9.7694,9.7312,9.7598,30000.0
2018-01-03 10:35:00,10.22,10.24,10.21,10.22,45150.0,9.7598,9.7789,9.7503,9.7598,45150.0
2018-01-03 10:40:00,10.24,10.25,10.23,10.25,32190.0,9.7789,9.7885,9.7694,9.7885,32190.0
2018-01-03 10:45:00,10.24,10.24,10.22,10.22,10500.0,9.7789,9.7789,9.7598,9.7598,10500.0
2018-01-03 10:50:00,10.22,10.22,10.2,10.21,16500.0,9.7598,9.7598,9.7407,9.7503,16500.0
2018-01-03 10:55:00,10.21,10.24,10.21,10.24,11370.0,9.7503,9.7789,9.7503,9.7789,11370.0
2018-01-03 11:00:00,10.24,10.24,10.24,10.24,3000.0,9.7789,9.7789,9.7789,9.7789,3000.0
2018-01-03 11:05:00,10.25,10.26,10.24,10.26,6000.0,9.7885,9.798,9.7789,9.798,6000.0
2018-01-03 11:10:00,10.25,10.27,10.25,10.27,18885.0,9.7885,9.8076,9.7885,9.8076,18885.0
2018-01-03 11:15:00,10.29,10.29,10.29,10.29,6000.0,9.8267,9.8267,9.8267,9.8267,6000.0
2018-01-03 11:20:00,10.3,10.31,10.29,10.31,43125.0,9.8362,9.8458,9.8267,9.8458,43125.0
2018-01-03 11:25:00,10.3,10.3,10.3,10.3,9750.0,9.8362,9.8362,9.8362,9.8362,9750.0
2018-01-03 11:30:00,10.32,10.32,10.3,10.3,16200.0,9.8553,9.8553,9.8362,9.8362,16200.0
2018-01-03 11:35:00,10.29,10.3,10.26,10.26,27000.0,9.8267,9.8362,9.798,9.798,27000.0
2018-01-03 11:40:00,10.27,10.27,10.25,10.25,3000.0,9.8076,9.8076,9.7885,9.7885,3000.0
2018-01-03 11:45:00,10.24,10.24,10.24,10.24,1500.0,9.7789,9.7789,9.7789,9.7789,1500.0
2018-01-03 11:50:00,10.22,10.22,10.2,10.2,21240.0,9.7598,9.7598,9.7407,9.7407,21240.0
2018-01-03 11:55:00,10.2,10.2,10.2,10.2,4830.0,9.7407,9.7407,9.7407,9.7407,4830.0
2018-01-03 12:00:00,10.2,10.21,10.19,10.21,18000.0,9.7407,9.7503,9.7312,9.7503,18000.0
2018-01-03 12:05:00,10.22,10.22,10.21,10.21,4500.0,9.7598,9.7598,9.7503,9.7503,4500.0
2018-01-03 12:10:00,10.22,10.22,10.21,10.21,9000.0,9.7598,9.7598,9.7503,9.7503,9000.0
2018-01-03 12:15:00,10.21,10.21,10.21,10.21,0.0,9.7503,9.7503,9.7503,9.7503,0.0
2018-01-03 12:20:00,10.22,10.22,10.22,10.22,1500.0,9.7598,9.7598,9.7598,9.7598,1500.0
2018-01-03 12:25:00,10.23,10.25,10.23,10.25,3000.0,9.7694,9.7885,9.7694,9.7885,3000.0
2018-01-03 12:30:00,10.25,10.25,10.25,10.25,3000.0,9.7885,9.7885,9.7885,9.7885,3000.0
2018-01-03 12:35:00,10.27,10.29,10.27,10.29,6870.0,9.8076,9.8267,9.8076,9.8267,6870.0
2018-01-03 12:40:00,10.31,10.32,10.3,10.31,27600.0,9.8458,9.8553,9.8362,9.8458,27600.0
2018-01-03 12:45:00,10.32,10.33,10.32,10.33,97200.0,9.8553,9.8649,9.8553,9.8649,97200.0
2018-01-03 12:50:00,10.33,10.36,10.33,10.36,159000.0,9.8649,9.8935,9.8649,9.8935,159000.0
2018-01-03 12:55:00,10.35,10.35,10.31,10.32,19515.0,9.884,9.884,9.8458,9.8553,19515.0
2018-01-03 13:00:00,10.3,10.3,10.3,10.3,147285.0,9.8362,9.8362,9.8362,9.8362,147285.0
2018-01-03 13:05:00,10.31,10.31,10.28,10.28,13905.0,9.8458,9.8458,9.8171,9.8171,13905.0
2018-01-03 13:10:00,10.3,10.3,10.29,10.29,7500.0,9.8362,9.8362,9.8267,9.8267,7500.0
2018-01-03 13:15:00,10.3,10.3,10.3,10.3,4470.0,9.8362,9.8362,9.8362,9.8362,4470.0
2018-01-03 13:20:00,10.3,10.3,10.3,10.3,9000.0,9.8362,9.8362,9.8362,9.8362,9000.0
2018-01-03 13:25:00,10.3,10.3,10.3,10.3,0.0,9.8362,9.8362,9.8362,9.8362,0.0
2018-01-03 13:30:00,10.31,10.31,10.3,10.3,3750.0,9.8458,9.8458,9.8362,9.8362,3750.0
2018-01-03 13:35:00,10.29,10.29,10.27,10.27,28500.0,9.8267,9.8267,9.8076,9.8076,28500.0
2018-01-03 13:40:00,10.25,10.26,10.25,10.26,3000.0,9.7885,9.798,9.7885,9.798,3000.0
2018-01-03 13:45:00,10.26,10.26,10.26,10.26,3045.0,9.798,9.798,9.798,9.798,3045.0
2018-01-03 13:50:00,10.27,10.28,10.27,10.28,9000.0,9.8076,9.8171,9.8076,9.8171,9000.0
2018-01-03 13:55:00,10.28,10.28,10.28,10.28,0.0,9.8171,9.8171,9.8171,9.8171,0.0
2018-01-03 14:00:00,10.3,10.32,10.3,10.3,16500.0,9.8362,9.8553,9.8362,9.8362,16500.0
2018-01-03 14:05:00,10.31,10.32,10.31,10.32,6300.0,9.8458,9.8553,9.8458,9.8553,6300.0
2018-01-03 14:10:00,10.33,10.34,10.33,10.34,15900.0,9.8649,9.8744,9.8649,9.8744,15900.0
2018-01-03 14:15:00,10.33,10.33,10.33,10.33,1500.0,9.8649,9.8649,9.8649,9.8649,1500.0
2018-01-03 14:20:00,10.35,10.35,10.35,10.35,24705.0,9.884,9.884,9.884,9.884,24705.0
2018-01-03 14:25:00,10.37,10.38,10.37,10.38,19500.0,9.9031,9.9126,9.9031,9.9126,19500.0
2018-01-03 14:30:00,10.38,10.38,10.38,10.38,1500.0,9.9126,9.9126,9.9126,9.9126,1500.0
2018-01-03 14:35:00,10.38,10.38,10.38,10.38,12720.0,9.9126,9.9126,9.9126,9.9126,12720.0
2018-01-03 14:40:00,10.41,10.41,10.39,10.39,32700.0,9.9413,9.9413,9.9222,9.9222,32700.0
2018-01-03 14:45:00,10.4,10.4,10.4,10.4,1500.0,9.9317,9.9317,9.9317,9.9317,1500.0
2018-01-03 14:50:00,10.37,10.37,10.37,10.37,4935.0,9.9031,9.9031,9.9031,9.9031,4935.0
2018-01-03 14:55:00,10.37,10.37,10.37,10.37,0.0,9.9031,9.9031,9.9031,9.9031,0.0
2018-01-03 15:00:00,10.38,10.38,10.36,10.38,11550.0,9.9126,9.9126,9.8935,9.9126,11550.0
2018-01-03 15:05:00,10.36,10.39,10.36,10.38,4500.0,9.8935,9.9222,9.8935,9.9126,4500.0
2018-01-03 15:10:00,10.38,10.38,10.38,10.38,0.0,9.9126,9.9126,9.9126,9.9126,0.0
2018-01-03 15:15:00,10.41,10.43,10.41,10.43,19170.0,9.9413,9.9604,9.9413,9.9604,19170.0
2018-01-03 15:20:00,10.43,10.44,10.42,10.44,18870.0,9.9604,9.9699,9.9508,9.9699,18870.0
2018-01-03 15:25:00,10.43,10.43,10.42,10.42,6000.0,9.9604,9.9604,9.9508,9.9508,6000.0
2018-01-03 15:30:00,10.42,10.43,10.42,10.43,10500.0,9.9508,9.9604,9.9508,9.9604,10500.0
2018-01-03 15:35:00,10.42,10.42,10.41,10.41,6000.0,9.9508,9.9508,9.9413,9.9413,6000.0
2018-01-03 15:40:00,10.4,10.41,10.39,10.41,25545.0,9.9317,9.9413,9.9222,9.9413,25545.0
2018-01-03 15:45:00,10.42,10.42,10.41,10.42,9690.0,9.9508,9.9508,9.9413,9.9508,9690.0
2018-01-03 15:50:00,10.42,10.46,10.42,10.46,177705.0,9.9508,9.989,9.9508,9.989,177705.0
2018-01-03 15:55:00,10.46,10.46,10.44,10.45,31515.0,9.989,9.989,9.9699,9.9795,31515.0
2018-01-04 09:30:00,10.66,10.68,10.57,10.62,517365.0,10.18,10.1991,10.0941,10.1418,517365.0
2018-01-04 09:35:00,10.63,10.74,10.59,10.59,36000.0,10.1514,10.2564,10.1132,10.1132,36000.0
2018-01-04 09:40:00,10.59,10.59,10.48,10.49,97260.0,10.1132,10.1132,10.0081,10.0177,97260.0
2018-01-04 09:45:00,10.47,10.48,10.38,10.41,62550.0,9.9986,10.0081,9.9126,9.9413,62550.0
2018-01-04 09:50:00,10.43,10.48,10.43,10.48,16500.0,9.9604,10.0081,9.9604,10.0081,16500.0
2018-01-04 09:55:00,10.5,10.5,10.42,10.44,35265.0,10.0272,10.0272,9.9508,9.9699,35265.0
2018-01-04 10:00:00,10.44,10.47,10.39,10.39,46410.0,9.9699,9.9986,9.9222,9.9222,46410.0
2018-01-04 10:05:00,10.41,10.46,10.41,10.46,30945.0,9.9413,9.989,9.9413,9.989,30945.0
2018-01-04 10:10:00,10.5,10.53,10.5,10.53,25500.0,10.0272,10.0559,10.0272,10.0559,25500.0
2018-01-04 10:15:00,10.5,10.5,10.5,10.5,1500.0,10.0272,10.0272,10.0272,10.0272,1500.0
2018-01-04 10:20:00,10.51,10.51,10.46,10.48,72045.0,10.0368,10.0368,9.989,10.0081,72045.0
2018-01-04 10:25:00,10.48,10.48,10.48,10.48,0.0,10.0081,10.0081,10.0081,10.0081,0.0
2018-01-04 10:30:00,10.56,10.56,10.52,10.52,6000.0,10.0845,10.0845,10.0463,10.0463,6000.0
2018-01-04 10:35:00,10.56,10.56,10.55,10.56,7500.0,10.0845,10.0845,10.075,10.0845,7500.0
2018-01-04 10:40:00,10.58,10.61,10.58,10.6,20595.0,10.1036,10.1323,10.1036,10.1227,20595.0
2018-01-04 10:45:00,10.59,10.64,10.58,10.64,37500.0,10.1132,10.1609,10.1036,10.1609,37500.0
2018-01-04 10:50:00,10.64,10.67,10.64,10.65,30090.0,10.1609,10.1895,10.1609,10.1704,30090.0
2018-01-04 10:55:00,10.65,10.67,10.63,10.64,21345.0,10.1704,10.1895,10.1514,10.1609,21345.0
2018-01-04 11:00:00,10.66,10.66,10.65,10.65,7500.0,10.18,10.18,10.1704,10.1704,7500.0
2018-01-04 11:05:00,10.67,10.67,10.65,10.67,16200.0,10.1895,10.1895,10.1704,10.1895,16200.0
2018-01-04 11:10:00,10.65,10.65,10.63,10.64,160500.0,10.1704,10.1704,10.1514,10.1609,160500.0
2018-01-04 11:15:00,10.63,10.64,10.61,10.61,10500.0,10.1514,10.1609,10.1323,10.1323,10500.0
2018-01-04 11:20:00,10.63,10.63,10.63,10.63,6525.0,10.1514,10.1514,10.1514,10.1514,6525.0
2018-01-04 11:25:00,10.63,10.63,10.62,10.62,6570.0,10.1514,10.1514,10.1418,10.1418,6570.0
2018-01-04 11:30:00,10.64,10.65,10.64,10.65,6000.0,10.1609,10.1704,10.1609,10.1704,6000.0
2018-01-04 11:35:00,10.67,10.67,10.67,10.67,7020.0,10.1895,10.1895,10.1895,10.1895,7020.0
2018-01-04 11:40:00,10.64,10.67,10.64,10.67,3000.0,10.1609,10.1895,10.1609,10.1895,3000.0
2018-01-04 11:45:00,10.68,10.68,10.68,10.68,6000.0,10.1991,10.1991,10.1991,10.1991,6000.0
2018-01-04 11:50:00,10.69,10.69,10.69,10.69,1500.0,10.2086,10.2086,10.2086,10.2086,1500.0
2018-01-04 11:55:00,10.69,10.69,10.69,10.69,1500.0,10.2086,10.2086,10.2086,10.2086,1500.0
2018-01-04 12:00:00,10.69,10.7,10.69,10.7,242295.0,10.2086,10.2182,10.2086,10.2182,242295.0
2018-01-04 12:05:00,10.71,10.71,10.71,10.71,1500.0,10.2277,10.2277,10.2277,10.2277,1500.0
2018-01-04 12:10:00,10.7,10.7,10.69,10.69,6000.0,10.2182,10.2182,10.2086,10.2086,6000.0
2018-01-04 12:15:00,10.69,10.69,10.69,10.69,1500.0,10.2086,10.2086,10.2086,10.2086,1500.0
2018-01-04 12:20:00,10.71,10.72,10.68,10.69,25500.0,10.2277,10.2373,10.1991,10.2086,25500.0
2018-01-04 12:25:00,10.68,10.68,10.68,10.68,3000.0,10.1991,10.1991,10.1991,10.1991,3000.0
2018-01-04 12:30:00,10.68,10.69,10.68,10.68,6000.0,10.1991,10.2086,10.1991,10.1991,6000.0
2018-01-04 12:35:00,10.66,10.67,10.64,10.64,12000.0,10.18,10.1895,10.1609,10.1609,12000.0
2018-01-04 12:40:00,10.66,10.67,10.66,10.67,7500.0,10.18,10.1895,10.18,10.1895,7500.0
2018-01-04 12:45:00,10.69,10.69,10.67,10.67,6000.0,10.2086,10.2086,10.1895,10.1895,6000.0
2018-01-04 12:50:00,10.67,10.67,10.66,10.66,4500.0,10.1895,10.1895,10.18,10.18,4500.0
2018-01-04 12:55:00,10.64,10.64,10.64,10.64,1500.0,10.1609,10.1609,10.1609,10.1609,1500.0
2018-01-04 13:00:00,10.62,10.64,10.62,10.63,63000.0,10.1418,10.1609,10.1418,10.1514,63000.0
2018-01-04 13:05:00,10.65,10.65,10.65,10.65,1500.0,10.1704,10.1704,10.1704,10.1704,1500.0
2018-01-04 13:10:00,10.65,10.65,10.65,10.65,0.0,10.1704,10.1704,10.1704,10.1704,0.0
2018-01-04 13:15:00,10.65,10.65,10.64,10.64,4500.0,10.1704,10.1704,10.1609,10.1609,4500.0
2018-01-04 13:20:00,10.63,10.63,10.63,10.63,5700.0,10.1514,10.1514,10.1514,10.1514,5700.0
2018-01-04 13:25:00,10.64,10.64,10.64,10.64,7500.0,10.1609,10.1609,10.1609,10.1609,7500.0
2018-01-04 13:30:00,10.65,10.65,10.64,10.64,8370.0,10.1704,10.1704,10.1609,10.1609,8370.0
2018-01-04 13:35:00,10.63,10.63,10.63,10.63,4500.0,10.1514,10.1514,10.1514,10.1514,4500.0
2018-01-04 13:40:00,10.62,10.62,10.61,10.61,3000.0,10.1418,10.1418,10.1323,10.1323,3000.0
2018-01-04 13:45:00,10.66,10.66,10.66,10.66,1500.0,10.18,10.18,10.18,10.18,1500.0
2018-01-04 13:50:00,10.65,10.67,10.65,10.65,42060.0,10.1704,10.1895,10.1704,10.1704,42060.0
2018-01-04 13:55:00,10.63,10.65,10.63,10.65,9975.0,10.1514,10.1704,10.1514,10.1704,9975.0
2018-01-04 14:00:00,10.65,10.65,10.65,10.65,1500.0,10.1704,10.1704,10.1704,10.1704,1500.0
2018-01-04 14:05:00,10.64,10.64,10.63,10.63,3000.0,10.1609,10.1609,10.1514,10.1514,3000.0
2018-01-04 14:10:00,10.62,10.62,10.61,10.62,7500.0,10.1418,10.1418,10.1323,10.1418,7500.0
2018-01-04 14:15:00,10.63,10.63,10.63,10.63,3000.0,10.1514,10.1514,10.1514,10.1514,3000.0
2018-01-04 14:20:00,10.63,10.63,10.63,10.63,4500.0,10.1514,10.1514,10.1514,10.1514,4500.0
2018-01-04 14:25:00,10.61,10.61,10.61,10.61,7665.0,10.1323,10.1323,10.1323,10.1323,7665.0
2018-01-04 14:30:00,10.62,10.62,10.62,10.62,4500.0,10.1418,10.1418,10.1418,10.1418,4500.0
2018-01-04 14:35:00,10.61,10.62,10.61,10.62,3000.0,10.1323,10.1418,10.1323,10.1418,3000.0
2018-01-04 14:40:00,10.62,10.62,10.62,10.62,0.0,10.1418,10.1418,10.1418,10.1418,0.0
2018-01-04 14:45:00,10.62,10.63,10.62,10.63,5355.0,10.1418,10.1514,10.1418,10.1514,5355.0
2018-01-04 14:50:00,10.63,10.63,10.63,10.63,0.0,10.1514,10.1514,10.1514,10.1514,0.0
2018-01-04 14:55:00,10.62,10.62,10.62,10.62,10500.0,10.1418,10.1418,10.1418,10.1418,10500.0
2018-01-04 15:00:00,10.61,10.61,10.6,10.6,10800.0,10.1323,10.1323,10.1227,10.1227,10800.0
2018-01-04 15:05:00,10.6,10.6,10.6,10.6,4500.0,10.1227,10.1227,10.1227,10.1227,4500.0
2018-01-04 15:10:00,10.61,10.61,10.61,10.61,1500.0,10.1323,10.1323,10.1323,10.1323,1500.0
2018-01-04 15:15:00,10.64,10.64,10.64,10.64,1500.0,10.1609,10.1609,10.1609,10.1609,1500.0
2018-01-04 15:20:00,10.63,10.63,10.63,10.63,4455.0,10.1514,10.1514,10.1514,10.1514,4455.0
2018-01-04 15:25:00,10.64,10.65,10.64,10.65,33150.0,10.1609,10.1704,10.1609,10.1704,33150.0
2018-01-04 15:30:00,10.64,10.64,10.62,10.64,47250.0,10.1609,10.1609,10.1418,10.1609,47250.0
2018-01-04 15:35:00,10.63,10.64,10.63,10.64,13500.0,10.1514,10.1609,10.1514,10.1609,13500.0
2018-01-04 15:40:00,10.65,10.66,10.65,10.65,10500.0,10.1704,10.18,10.1704,10.1704,10500.0
2018-01-04 15:45:00,10.65,10.65,10.63,10.63,13500.0,10.1704,10.1704,10.1514,10.1514,13500.0
2018-01-04 15:50:00,10.63,10.64,10.63,10.63,12045.0,10.1514,10.1609,10.1514,10.1514,12045.0
2018-01-04 15:55:00,10.64,10.64,10.62,10.62,24750.0,10.1609,10.1609,10.1418,10.1418,24750.0
2018-01-05 09:30:00,10.75,10.79,10.63,10.63,253110.0,10.2659,10.3041,10.1514,10.1514,253110.0
2018-01-05 09:35:00,10.61,10.73,10.6,10.71,57285.0,10.1323,10.2468,10.1227,10.2277,57285.0
2018-01-05 09:40:00,10.75,10.75,10.67,10.67,304515.0,10.2659,10.2659,10.1895,10.1895,304515.0
2018-01-05 09:45:00,10.69,10.71,10.67,10.67,32550.0,10.2086,10.2277,10.1895,10.1895,32550.0
2018-01-05 09:50:00,10.72,10.73,10.72,10.72,232830.0,10.2373,10.2468,10.2373,10.2373,232830.0
2018-01-05 09:55:00,10.75,10.75,10.72,10.74,11250.0,10.2659,10.2659,10.2373,10.2564,11250.0
2018-01-05 10:00:00,10.75,10.77,10.73,10.73,11955.0,10.2659,10.285,10.2468,10.2468,11955.0
2018-01-05 10:05:00,10.75,10.75,10.75,10.75,21750.0,10.2659,10.2659,10.2659,10.2659,21750.0
2018-01-05 10:10:00,10.71,10.72,10.7,10.72,230400.0,10.2277,10.2373,10.2182,10.2373,230400.0
2018-01-05 10:15:00,10.71,10.71,10.71,10.71,1500.0,10.2277,10.2277,10.2277,10.2277,1500.0
2018-01-05 10:20:00,10.71,10.71,10.71,10.71,0.0,10.2277,10.2277,10.2277,10.2277,0.0
2018-01-05 10:25:00,10.7,10.71,10.7,10.71,7680.0,10.2182,10.2277,10.2182,10.2277,7680.0
2018-01-05 10:30:00,10.73,10.73,10.71,10.71,9315.0,10.2468,10.2468,10.2277,10.2277,9315.0
2018-01-05 10:35:00,10.72,10.77,10.72,10.77,29010.0,10.2373,10.285,10.2373,10.285,29010.0
2018-01-05 10:40:00,10.76,10.77,10.76,10.77,22770.0,10.2755,10.285,10.2755,10.285,22770.0
2018-01-05 10:45:00,10.76,10.78,10.76,10.78,181080.0,10.2755,10.2946,10.2755,10.2946,181080.0
2018-01-05 10:50:00,10.77,10.77,10.77,10.77,1500.0,10.285,10.285,10.285,10.285,1500.0
2018-01-05 10:55:00,10.79,10.84,10.79,10.84,55995.0,10.3041,10.3519,10.3041,10.3519,55995.0
2018-01-05 11:00:00,10.81,10.81,10.81,10.81,6915.0,10.3232,10.3232,10.3232,10.3232,6915.0
2018-01-05 11:05:00,10.79,10.8,10.79,10.8,8700.0,10.3041,10.3137,10.3041,10.3137,8700.0
2018-01-05 11:10:00,10.8,10.8,10.8,10.8,0.0,10.3137,10.3137,10.3137,10.3137,0.0
2018-01-05 11:15:00,10.83,10.84,10.83,10.84,5100.0,10.3423,10.3519,10.3423,10.3519,5100.0
2018-01-05 11:20:00,10.83,10.83,10.83,10.83,3000.0,10.3423,10.3423,10.3423,10.3423,3000.0
2018-01-05 11:25:00,10.83,10.83,10.83,10.83,0.0,10.3423,10.3423,10.3423,10.3423,0.0
2018-01-05 11:30:00,10.82,10.84,10.82,10.84,6015.0,10.3328,10.3519,10.3328,10.3519,6015.0
2018-01-05 11:35:00,10.83,10.83,10.83,10.83,10845.0,10.3423,10.3423,10.3423,10.3423,10845.0
2018-01-05 11:40:00,10.84,10.86,10.84,10.86,16350.0,10.3519,10.371,10.3519,10.371,16350.0
2018-01-05 11:45:00,10.87,10.87,10.86,10.86,6585.0,10.3805,10.3805,10.371,10.371,6585.0
2018-01-05 11:50:00,10.86,10.86,10.86,10.86,1500.0,10.371,10.371,10.371,10.371,1500.0
2018-01-05 11:55:00,10.88,10.9,10.88,10.9,4500.0,10.3901,10.4092,10.3901,10.4092,4500.0
2018-01-05 12:00:00,10.89,10.89,10.87,10.87,9000.0,10.3996,10.3996,10.3805,10.3805,9000.0
2018-01-05 12:05:00,10.87,10.87,10.87,10.87,1500.0,10.3805,10.3805,10.3805,10.3805,1500.0
2018-01-05 12:10:00,10.87,10.87,10.86,10.87,9420.0,10.3805,10.3805,10.371,10.3805,9420.0
2018-01-05 12:15:00,10.87,10.87,10.87,10.87,1500.0,10.3805,10.3805,10.3805,10.3805,1500.0
2018-01-05 12:20:00,10.87,10.87,10.87,10.87,0.0,10.3805,10.3805,10.3805,10.3805,0.0
2018-01-05 12:25:00,10.89,10.89,10.89,10.89,1500.0,10.3996,10.3996,10.3996,10.3996,1500.0
2018-01-05 12:30:00,10.88,10.91,10.88,10.91,21000.0,10.3901,10.4187,10.3901,10.4187,21000.0
2018-01-05 12:35:00,10.91,10.91,10.91,10.91,4500.0,10.4187,10.4187,10.4187,10.4187,4500.0
2018-01-05 12:40:00,10.91,10.91,10.91,10.91,0.0,10.4187,10.4187,10.4187,10.4187,0.0
2018-01-05 12:45:00,10.88,10.88,10.88,10.88,2475.0,10.3901,10.3901,10.3901,10.3901,2475.0
2018-01-05 12:50:00,10.87,10.88,10.87,10.88,9045.0,10.3805,10.3901,10.3805,10.3901,9045.0
2018-01-05 12:55:00,10.88,10.88,10.88,10.88,0.0,10.3901,10.3901,10.3901,10.3901,0.0
2018-01-05 13:00:00,10.89,10.9,10.89,10.89,21270.0,10.3996,10.4092,10.3996,10.3996,21270.0
2018-01-05 13:05:00,10.9,10.9,10.9,10.9,2475.0,10.4092,10.4092,10.4092,10.4092,2475.0
2018-01-05 13:10:00,10.9,10.9,10.9,10.9,0.0,10.4092,10.4092,10.4092,10.4092,0.0
2018-01-05 13:15:00,10.87,10.87,10.86,10.86,4500.0,10.3805,10.3805,10.371,10.371,4500.0
2018-01-05 13:20:00,10.87,10.87,10.87,10.87,2895.0,10.3805,10.3805,10.3805,10.3805,2895.0
2018-01-05 13:25:00,10.87,10.87,10.87,10.87,1500.0,10.3805,10.3805,10.3805,10.3805,1500.0
2018-01-05 13:30:00,10.9,10.9,10.88,10.88,3585.0,10.4092,10.4092,10.3901,10.3901,3585.0
2018-01-05 13:35:00,10.88,10.88,10.88,10.88,0.0,10.3901,10.3901,10.3901,10.3901,0.0
2018-01-05 13:40:00,10.9,10.9,10.9,10.9,18330.0,10.4092,10.4092,10.4092,10.4092,18330.0
2018-01-05 13:45:00,10.9,10.9,10.9,10.9,0.0,10.4092,10.4092,10.4092,10.4092,0.0
2018-01-05 13:50:00,10.89,10.89,10.89,10.89,3000.0,10.3996,10.3996,10.3996,10.3996,3000.0
2018-01-05 13:55:00,10.89,10.89,10.89,10.89,0.0,10.3996,10.3996,10.3996,10.3996,0.0
2018-01-05 14:00:00,10.92,10.93,10.92,10.92,6750.0,10.4283,10.4378,10.4283,10.4283,6750.0
2018-01-05 14:05:00,10.93,10.93,10.93,10.93,10875.0,10.4378,10.4378,10.4378,10.4378,10875.0
2018-01-05 14:10:00,10.94,10.94,10.93,10.93,9000.0,10.4474,10.4474,10.4378,10.4378,9000.0
2018-01-05 14:15:00,10.93,10.93,10.93,10.93,1500.0,10.4378,10.4378,10.4378,10.4378,1500.0
2018-01-05 14:20:00,10.92,10.92,10.92,10.92,1500.0,10.4283,10.4283,10.4283,10.4283,1500.0
2018-01-05 14:25:00,10.92,10.92,10.92,10.92,3000.0,10.4283,10.4283,10.4283,10.4283,3000.0
2018-01-05 14:30:00,10.92,10.92,10.92,10.92,1500.0,10.4283,10.4283,10.4283,10.4283,1500.0
2018-01-05 14:35:00,10.92,10.92,10.92,10.92,0.0,10.4283,10.4283,10.4283,10.4283,0.0
2018-01-05 14:40:00,10.88,10.88,10.87,10.87,29925.0,10.3901,10.3901,10.3805,10.3805,29925.0
2018-01-05 14:45:00,10.87,10.87,10.87,10.87,14925.0,10.3805,10.3805,10.3805,10.3805,14925.0
2018-01-05 14:50:00,10.85,10.85,10.85,10.85,10500.0,10.3614,10.3614,10.3614,10.3614,10500.0
2018-01-05 14:55:00,10.85,10.85,10.84,10.85,12660.0,10.3614,10.3614,10.3519,10.3614,12660.0
2018-01-05 15:00:00,10.86,10.86,10.85,10.85,3000.0,10.371,10.371,10.3614,10.3614,3000.0
2018-01-05 15:05:00,10.85,10.86,10.85,10.85,6000.0,10.3614,10.371,10.3614,10.3614,6000.0
2018-01-05 15:10:00,10.84,10.84,10.81,10.81,19500.0,10.3519,10.3519,10.3232,10.3232,19500.0
2018-01-05 15:15:00,10.8,10.82,10.8,10.8,15000.0,10.3137,10.3328,10.3137,10.3137,15000.0
2018-01-05 15:20:00,10.79,10.79,10.79,10.79,9000.0,10.3041,10.3041,10.3041,10.3041,9000.0
2018-01-05 15:25:00,10.8,10.8,10.8,10.8,3000.0,10.3137,10.3137,10.3137,10.3137,3000.0
2018-01-05 15:30:00,10.8,10.8,10.8,10.8,3000.0,10.3137,10.3137,10.3137,10.3137,3000.0
2018-01-05 15:35:00,10.8,10.8,10.79,10.79,10725.0,10.3137,10.3137,10.3041,10.3041,10725.0
2018-01-05 15:40:00,10.8,10.8,10.8,10.8,18450.0,10.3137,10.3137,10.3137,10.3137,18450.0
2018-01-05 15:45:00,10.79,10.8,10.78,10.8,43245.0,10.3041,10.3137,10.2946,10.3137,43245.0
2018-01-05 15:50:00,10.83,10.84,10.82,10.82,35025.0,10.3423,10.3519,10.3328,10.3328,35025.0
2018-01-05 15:55:00,10.81,10.83,10.81,10.82,50220.0,10.3232,10.3423,10.3232,10.3328,50220.0
2018-01-08 09:30:00,10.81,10.81,10.75,10.81,120090.0,10.3232,10.3232,10.2659,10.3232,120090.0
2018-01-08 09:35:00,10.85,10.87,10.75,10.75,39615.0,10.3614,10.3805,10.2659,10.2659,39615.0
2018-01-08 09:40:00,10.73,10.84,10.73,10.83,21000.0,10.2468,10.3519,10.2468,10.3423,21000.0
2018-01-08 09:45:00,10.85,10.88,10.84,10.87,19800.0,10.3614,10.3901,10.3519,10.3805,19800.0
2018-01-08 09:50:00,10.83,10.87,10.83,10.87,9000.0,10.3423,10.3805,10.3423,10.3805,9000.0
2018-01-08 09:55:00,10.89,10.89,10.89,10.89,1500.0,10.3996,10.3996,10.3996,10.3996,1500.0
2018-01-08 10:00:00,10.89,10.91,10.88,10.91,26040.0,10.3996,10.4187,10.3901,10.4187,26040.0
2018-01-08 10:05:00,10.91,10.93,10.81,10.81,185145.0,10.4187,10.4378,10.3232,10.3232,185145.0
2018-01-08 10:10:00,10.84,10.93,10.84,10.93,11580.0,10.3519,10.4378,10.3519,10.4378,11580.0
2018-01-08 10:15:00,10.93,10.95,10.93,10.95,152400.0,10.4378,10.4569,10.4378,10.4569,152400.0
2018-01-08 10:20:00,10.95,10.95,10.95,10.95,0.0,10.4569,10.4569,10.4569,10.4569,0.0
2018-01-08 10:25:00,10.97,11.0,10.97,10.97,160650.0,10.476,10.5047,10.476,10.476,160650.0
2018-01-08 10:30:00,10.98,11.0,10.98,10.98,22500.0,10.4856,10.5047,10.4856,10.4856,22500.0
2018-01-08 10:35:00,10.95,10.95,10.95,10.95,2400.0,10.4569,10.4569,10.4569,10.4569,2400.0
2018-01-08 10:40:00,10.95,10.95,10.92,10.92,4500.0,10.4569,10.4569,10.4283,10.4283,4500.0
2018-01-08 10:45:00,10.93,10.94,10.93,10.94,57975.0,10.4378,10.4474,10.4378,10.4474,57975.0
2018-01-08 10:50:00,10.94,10.95,10.93,10.95,15300.0,10.4474,10.4569,10.4378,10.4569,15300.0
2018-01-08 10:55:00,10.97,10.97,10.97,10.97,4200.0,10.476,10.476,10.476,10.476,4200.0
2018-01-08 11:00:00,10.98,10.98,10.96,10.96,10575.0,10.4856,10.4856,10.4665,10.4665,10575.0
2018-01-08 11:05:00,10.98,10.99,10.98,10.99,37500.0,10.4856,10.4951,10.4856,10.4951,37500.0
2018-01-08 11:10:00,10.99,11.01,10.99,11.01,23115.0,10.4951,10.5142,10.4951,10.5142,23115.0
2018-01-08 11:15:00,11.01,11.02,11.0,11.02,9000.0,10.5142,10.5238,10.5047,10.5238,9000.0
2018-01-08 11:20:00,11.01,11.03,11.01,11.03,4050.0,10.5142,10.5333,10.5142,10.5333,4050.0
2018-01-08 11:25:00,11.03,11.05,11.03,11.05,7500.0,10.5333,10.5524,10.5333,10.5524,7500.0
2018-01-08 11:30:00,11.07,11.07,11.06,11.07,6750.0,10.5715,10.5715,10.562,10.5715,6750.0
2018-01-08 11:35:00,11.09,11.1,11.09,11.1,11055.0,10.5906,10.6002,10.5906,10.6002,11055.0
2018-01-08 11:40:00,11.1,11.11,11.1,11.1,9000.0,10.6002,10.6097,10.6002,10.6002,9000.0
2018-01-08 11:45:00,11.1,11.1,11.08,11.09,14310.0,10.6002,10.6002,10.5811,10.5906,14310.0
2018-01-08 11:50:00,11.04,11.05,11.02,11.03,16500.0,10.5429,10.5524,10.5238,10.5333,16500.0
2018-01-08 11:55:00,11.04,11.04,11.04,11.04,1500.0,10.5429,10.5429,10.5429,10.5429,1500.0
2018-01-08 12:00:00,11.06,11.06,11.05,11.06,9000.0,10.562,10.562,10.5524,10.562,9000.0
2018-01-08 12:05:00,11.06,11.06,11.06,11.06,4890.0,10.562,10.562,10.562,10.562,4890.0
2018-01-08 12:10:00,11.07,11.07,11.05,11.05,3000.0,10.5715,10.5715,10.5524,10.5524,3000.0
2018-01-08 12:15:00,11.05,11.05,11.05,11.05,3855.0,10.5524,10.5524,10.5524,10.5524,3855.0
2018-01-08 12:20:00,11.05,11.05,11.04,11.04,4500.0,10.5524,10.5524,10.5429,10.5429,4500.0
2018-01-08 12:25:00,11.08,11.09,11.07,11.09,16500.0,10.5811,10.5906,10.5715,10.5906,16500.0
2018-01-08 12:30:00,11.09,11.09,11.05,11.05,3000.0,10.5906,10.5906,10.5524,10.5524,3000.0
2018-01-08 12:35:00,11.05,11.05,11.05,11.05,0.0,10.5524,10.5524,10.5524,10.5524,0.0
2018-01-08 12:40:00,11.06,11.06,11.06,11.06,1500.0,10.562,10.562,10.562,10.562,1500.0
2018-01-08 12:45:00,11.06,11.06,11.06,11.06,1500.0,10.562,10.562,10.562,10.562,1500.0
2018-01-08 12:50:00,11.06,11.06,11.06,11.06,3000.0,10.562,10.562,10.562,10.562,3000.0
2018-01-08 12:55:00,11.06,11.06,11.06,11.06,0.0,10.562,10.562,10.562,10.562,0.0
2018-01-08 13:00:00,11.08,11.08,11.08,11.08,3900.0,10.5811,10.5811,10.5811,10.5811,3900.0
2018-01-08 13:05:00,11.08,11.08,11.08,11.08,0.0,10.5811,10.5811,10.5811,10.5811,0.0
2018-01-08 13:10:00,11.07,11.07,11.07,11.07,1500.0,10.5715,10.5715,10.5715,10.5715,1500.0
2018-01-08 13:15:00,11.08,11.08,11.08,11.08,3000.0,10.5811,10.5811,10.5811,10.5811,3000.0
2018-01-08 13:20:00,11.09,11.09,11.09,11.09,1500.0,10.5906,10.5906,10.5906,10.5906,1500.0
2018-01-08 13:25:00,11.09,11.09,11.09,11.09,2250.0,10.5906,10.5906,10.5906,10.5906,2250.0
2018-01-08 13:30:00,11.09,11.1,11.09,11.1,162165.0,10.5906,10.6002,10.5906,10.6002,162165.0
2018-01-08 13:35:00,11.11,11.11,11.11,11.11,149850.0,10.6097,10.6097,10.6097,10.6097,149850.0
2018-01-08 13:40:00,11.13,11.14,11.13,11.14,146445.0,10.6288,10.6384,10.6288,10.6384,146445.0
2018-01-08 13:45:00,11.15,11.15,11.14,11.15,12135.0,10.6479,10.6479,10.6384,10.6479,12135.0
2018-01-08 13:50:00,11.15,11.17,11.15,11.15,6000.0,10.6479,10.667,10.6479,10.6479,6000.0
2018-01-08 13:55:00,11.16,11.16,11.15,11.15,4500.0,10.6575,10.6575,10.6479,10.6479,4500.0
2018-01-08 14:00:00,11.15,11.15,11.15,11.15,1500.0,10.6479,10.6479,10.6479,10.6479,1500.0
2018-01-08 14:05:00,11.12,11.12,11.12,11.12,1500.0,10.6193,10.6193,10.6193,10.6193,1500.0
2018-01-08 14:10:00,11.12,11.12,11.12,11.12,3000.0,10.6193,10.6193,10.6193,10.6193,3000.0
2018-01-08 14:15:00,11.11,11.11,11.11,11.11,7500.0,10.6097,10.6097,10.6097,10.6097,7500.0
2018-01-08 14:20:00,11.1,11.1,11.1,11.1,4500.0,10.6002,10.6002,10.6002,10.6002,4500.0
2018-01-08 14:25:00,11.11,11.11,11.09,11.09,7500.0,10.6097,10.6097,10.5906,10.5906,7500.0
2018-01-08 14:30:00,11.09,11.09,11.09,11.09,4515.0,10.5906,10.5906,10.5906,10.5906,4515.0
2018-01-08 14:35:00,11.09,11.09,11.09,11.09,1500.0,10.5906,10.5906,10.5906,10.5906,1500.0
2018-01-08 14:40:00,11.09,11.09,11.09,11.09,1500.0,10.5906,10.5906,10.5906,10.5906,1500.0
2018-01-08 14:45:00,11.08,11.08,11.08,11.08,3000.0,10.5811,10.5811,10.5811,10.5811,3000.0
2018-01-08 14:50:00,11.07,11.07,11.07,11.07,150390.0,10.5715,10.5715,10.5715,10.5715,150390.0
2018-01-08 14:55:00,11.07,11.07,11.07,11.07,7500.0,10.5715,10.5715,10.5715,10.5715,7500.0
2018-01-08 15:00:00,11.08,11.08,11.07,11.07,10500.0,10.5811,10.5811,10.5715,10.5715,10500.0
2018-01-08 15:05:00,11.09,11.09,11.09,11.09,1500.0,10.5906,10.5906,10.5906,10.5906,1500.0
2018-01-08 15:10:00,11.06,11.06,11.06,11.06,3000.0,10.562,10.562,10.562,10.562,3000.0
2018-01-08 15:15:00,11.05,11.06,11.05,11.06,46950.0,10.5524,10.562,10.5524,10.562,46950.0
2018-01-08 15:20:00,11.08,11.08,11.08,11.08,7500.0,10.5811,10.5811,10.5811,10.5811,7500.0
2018-01-08 15:25:00,11.06,11.08,11.06,11.06,13500.0,10.562,10.5811,10.562,10.562,13500.0
2018-01-08 15:30:00,11.06,11.06,11.06,11.06,6000.0,10.562,10.562,10.562,10.562,6000.0
2018-01-08 15:35:00,11.05,11.06,11.05,11.05,4500.0,10.5524,10.562,10.5524,10.5524,4500.0
2018-01-08 15:40:00,11.05,11.07,11.05,11.06,7800.0,10.5524,10.5715,10.5524,10.562,7800.0
2018-01-08 15:45:00,11.06,11.07,11.06,11.07,13755.0,10.562,10.5715,10.562,10.5715,13755.0
2018-01-08 15:50:00,11.08,11.09,11.07,11.07,20100.0,10.5811,10.5906,10.5715,10.5715,20100.0
2018-01-08 15:55:00,11.07,11.07,11.06,11.06,53445.0,10.5715,10.5715,10.562,10.562,53445.0
2018-01-09 09:30:00,11.12,11.12,11.03,11.06,137910.0,10.6193,10.6193,10.5333,10.562,137910.0
2018-01-09 09:35:00,11.06,11.06,10.9,10.92,98715.0,10.562,10.562,10.4092,10.4283,98715.0
2018-01-09 09:40:00,10.9,10.9,10.72,10.77,233895.0,10.4092,10.4092,10.2373,10.285,233895.0
2018-01-09 09:45:00,10.8,10.84,10.8,10.83,51690.0,10.3137,10.3519,10.3137,10.3423,51690.0
2018-01-09 09:50:00,10.85,10.86,10.79,10.86,329865.0,10.3614,10.371,10.3041,10.371,329865.0
2018-01-09 09:55:00,10.84,10.86,10.84,10.86,6000.0,10.3519,10.371,10.3519,10.371,6000.0
2018-01-09 10:00:00,10.83,10.83,10.79,10.8,30045.0,10.3423,10.3423,10.3041,10.3137,30045.0
2018-01-09 10:05:00,10.79,10.82,10.79,10.79,21300.0,10.3041,10.3328,10.3041,10.3041,21300.0
2018-01-09 10:10:00,10.78,10.83,10.78,10.83,15000.0,10.2946,10.3423,10.2946,10.3423,15000.0
2018-01-09 10:15:00,10.84,10.93,10.84,10.92,19095.0,10.3519,10.4378,10.3519,10.4283,19095.0
2018-01-09 10:20:00,10.9,10.91,10.9,10.91,11250.0,10.4092,10.4187,10.4092,10.4187,11250.0
2018-01-09 10:25:00,10.89,10.9,10.86,10.86,10515.0,10.3996,10.4092,10.371,10.371,10515.0
2018-01-09 10:30:00,10.84,10.86,10.83,10.85,80955.0,10.3519,10.371,10.3423,10.3614,80955.0
2018-01-09 10:35:00,10.83,10.83,10.72,10.72,63435.0,10.3423,10.3423,10.2373,10.2373,63435.0
2018-01-09 10:40:00,10.72,10.75,10.72,10.74,21000.0,10.2373,10.2659,10.2373,10.2564,21000.0
2018-01-09 10:45:00,10.75,10.75,10.75,10.75,4500.0,10.2659,10.2659,10.2659,10.2659,4500.0
2018-01-09 10:50:00,10.73,10.74,10.69,10.72,71100.0,10.2468,10.2564,10.2086,10.2373,71100.0
2018-01-09 10:55:00,10.73,10.77,10.73,10.77,6000.0,10.2468,10.285,10.2468,10.285,6000.0
2018-01-09 11:00:00,10.79,10.81,10.79,10.81,11190.0,10.3041,10.3232,10.3041,10.3232,11190.0
2018-01-09 11:05:00,10.81,10.83,10.81,10.83,12975.0,10.3232,10.3423,10.3232,10.3423,12975.0
2018-01-09 11:10:00,10.83,10.86,10.83,10.86,16500.0,10.3423,10.371,10.3423,10.371,16500.0
2018-01-09 11:15:00,10.87,10.9,10.86,10.9,92610.0,10.3805,10.4092,10.371,10.4092,92610.0
2018-01-09 11:20:00,10.89,10.89,10.87,10.87,7500.0,10.3996,10.3996,10.3805,10.3805,7500.0
2018-01-09 11:25:00,10.85,10.88,10.85,10.87,10200.0,10.3614,10.3901,10.3614,10.3805,10200.0
2018-01-09 11:30:00,10.85,10.85,10.85,10.85,1860.0,10.3614,10.3614,10.3614,10.3614,1860.0
2018-01-09 11:35:00,10.86,10.86,10.85,10.85,17250.0,10.371,10.371,10.3614,10.3614,17250.0
2018-01-09 11:40:00,10.83,10.84,10.83,10.84,11700.0,10.3423,10.3519,10.3423,10.3519,11700.0
2018-01-09 11:45:00,10.82,10.82,10.82,10.82,1500.0,10.3328,10.3328,10.3328,10.3328,1500.0
2018-01-09 11:50:00,10.8,10.81,10.79,10.81,11820.0,10.3137,10.3232,10.3041,10.3232,11820.0
2018-01-09 11:55:00,10.82,10.82,10.81,10.81,7500.0,10.3328,10.3328,10.3232,10.3232,7500.0
2018-01-09 12:00:00,10.77,10.77,10.74,10.75,10500.0,10.285,10.285,10.2564,10.2659,10500.0
2018-01-09 12:05:00,10.73,10.73,10.71,10.73,8445.0,10.2468,10.2468,10.2277,10.2468,8445.0
2018-01-09 12:10:00,10.74,10.74,10.74,10.74,1500.0,10.2564,10.2564,10.2564,10.2564,1500.0
2018-01-09 12:15:00,10.74,10.75,10.73,10.74,7500.0,10.2564,10.2659,10.2468,10.2564,7500.0
2018-01-09 12:20:00,10.74,10.74,10.72,10.72,8265.0,10.2564,10.2564,10.2373,10.2373,8265.0
2018-01-09 12:25:00,10.75,10.76,10.74,10.74,15690.0,10.2659,10.2755,10.2564,10.2564,15690.0
2018-01-09 12:30:00,10.78,10.8,10.78,10.8,32475.0,10.2946,10.3137,10.2946,10.3137,32475.0
2018-01-09 12:35:00,10.79,10.79,10.79,10.79,1500.0,10.3041,10.3041,10.3041,10.3041,1500.0
2018-01-09 12:40:00,10.83,10.83,10.81,10.81,5250.0,10.3423,10.3423,10.3232,10.3232,5250.0
2018-01-09 12:45:00,10.81,10.81,10.8,10.8,77250.0,10.3232,10.3232,10.3137,10.3137,77250.0
2018-01-09 12:50:00,10.78,10.8,10.78,10.8,17310.0,10.2946,10.3137,10.2946,10.3137,17310.0
2018-01-09 12:55:00,10.81,10.81,10.81,10.81,1500.0,10.3232,10.3232,10.3232,10.3232,1500.0
2018-01-09 13:00:00,10.81,10.85,10.81,10.85,9345.0,10.3232,10.3614,10.3232,10.3614,9345.0
2018-01-09 13:05:00,10.84,10.84,10.84,10.84,1500.0,10.3519,10.3519,10.3519,10.3519,1500.0
2018-01-09 13:10:00,10.85,10.85,10.85,10.85,1500.0,10.3614,10.3614,10.3614,10.3614,1500.0
2018-01-09 13:15:00,10.83,10.83,10.83,10.83,6000.0,10.3423,10.3423,10.3423,10.3423,6000.0
2018-01-09 13:20:00,10.83,10.85,10.83,10.85,12000.0,10.3423,10.3614,10.3423,10.3614,12000.0
2018-01-09 13:25:00,10.83,10.83,10.83,10.83,16500.0,10.3423,10.3423,10.3423,10.3423,16500.0
2018-01-09 13:30:00,10.83,10.83,10.83,10.83,0.0,10.3423,10.3423,10.3423,10.3423,0.0
2018-01-09 13:35:00,10.84,10.86,10.84,10.86,8400.0,10.3519,10.371,10.3519,10.371,8400.0
2018-01-09 13:40:00,10.84,10.84,10.84,10.84,4500.0,10.3519,10.3519,10.3519,10.3519,4500.0
2018-01-09 13:45:00,10.85,10.85,10.85,10.85,1500.0,10.3614,10.3614,10.3614,10.3614,1500.0
2018-01-09 13:50:00,10.85,10.85,10.85,10.85,0.0,10.3614,10.3614,10.3614,10.3614,0.0
2018-01-09 13:55:00,10.85,10.85,10.85,10.85,0.0,10.3614,10.3614,10.3614,10.3614,0.0
2018-01-09 14:00:00,10.84,10.84,10.83,10.83,15345.0,10.3519,10.3519,10.3423,10.3423,15345.0
2018-01-09 14:05:00,10.83,10.83,10.83,10.83,3000.0,10.3423,10.3423,10.3423,10.3423,3000.0
2018-01-09 14:10:00,10.82,10.82,10.82,10.82,1500.0,10.3328,10.3328,10.3328,10.3328,1500.0
2018-01-09 14:15:00,10.8,10.81,10.8,10.81,10875.0,10.3137,10.3232,10.3137,10.3232,10875.0
2018-01-09 14:20:00,10.83,10.83,10.83,10.83,3000.0,10.3423,10.3423,10.3423,10.3423,3000.0
2018-01-09 14:25:00,10.84,10.84,10.84,10.84,3000.0,10.3519,10.3519,10.3519,10.3519,3000.0
2018-01-09 14:30:00,10.84,10.84,10.83,10.83,3000.0,10.3519,10.3519,10.3423,10.3423,3000.0
2018-01-09 14:35:00,10.83,10.83,10.83,10.83,0.0,10.3423,10.3423,10.3423,10.3423,0.0
2018-01-09 14:40:00,10.84,10.84,10.84,10.84,4500.0,10.3519,10.3519,10.3519,10.3519,4500.0
2018-01-09 14:45:00,10.84,10.84,10.84,10.84,0.0,10.3519,10.3519,10.3519,10.3519,0.0
2018-01-09 14:50:00,10.84,10.84,10.84,10.84,7500.0,10.3519,10.3519,10.3519,10.3519,7500.0
2018-01-09 14:55:00,10.85,10.86,10.85,10.86,3000.0,10.3614,10.371,10.3614,10.371,3000.0
2018-01-09 15:00:00,10.87,10.87,10.87,10.87,1500.0,10.3805,10.3805,10.3805,10.3805,1500.0
2018-01-09 15:05:00,10.87,10.87,10.87,10.87,0.0,10.3805,10.3805,10.3805,10.3805,0.0
2018-01-09 15:10:00,10.87,10.87,10.87,10.87,0.0,10.3805,10.3805,10.3805,10.3805,0.0
2018-01-09 15:15:00,10.86,10.86,10.86,10.86,3000.0,10.371,10.371,10.371,10.371,3000.0
2018-01-09 15:20:00,10.84,10.85,10.82,10.82,16500.0,10.3519,10.3614,10.3328,10.3328,16500.0
2018-01-09 15:25:00,10.8,10.8,10.79,10.79,4290.0,10.3137,10.3137,10.3041,10.3041,4290.0
2018-01-09 15:30:00,10.79,10.8,10.79,10.8,7500.0,10.3041,10.3137,10.3041,10.3137,7500.0
2018-01-09 15:35:00,10.81,10.82,10.81,10.82,4500.0,10.3232,10.3328,10.3232,10.3328,4500.0
2018-01-09 15:40:00,10.82,10.82,10.82,10.82,3000.0,10.3328,10.3328,10.3328,10.3328,3000.0
2018-01-09 15:45:00,10.82,10.82,10.79,10.79,28815.0,10.3328,10.3328,10.3041,10.3041,28815.0
2018-01-09 15:50:00,10.78,10.78,10.76,10.77,12000.0,10.2946,10.2946,10.2755,10.285,12000.0
2018-01-09 15:55:00,10.77,10.77,10.74,10.75,48225.0,10.285,10.285,10.2564,10.2659,48225.0
2018-01-10 09:30:00,10.34,10.43,10.2,10.38,608190.0,9.8744,9.9604,9.7407,9.9126,608190.0
2018-01-10 09:35:00,10.37,10.48,10.37,10.44,130470.0,9.9031,10.0081,9.9031,9.9699,130470.0
2018-01-10 09:40:00,10.47,10.5,10.4,10.43,25380.0,9.9986,10.0272,9.9317,9.9604,25380.0
2018-01-10 09:45:00,10.43,10.43,10.35,10.38,51585.0,9.9604,9.9604,9.884,9.9126,51585.0
2018-01-10 09:50:00,10.35,10.35,10.26,10.27,129750.0,9.884,9.884,9.798,9.8076,129750.0
2018-01-10 09:55:00,10.27,10.33,10.27,10.29,192135.0,9.8076,9.8649,9.8076,9.8267,192135.0
2018-01-10 10:00:00,10.29,10.29,10.22,10.24,22680.0,9.8267,9.8267,9.7598,9.7789,22680.0
2018-01-10 10:05:00,10.27,10.27,10.26,10.27,19500.0,9.8076,9.8076,9.798,9.8076,19500.0
2018-01-10 10:10:00,10.27,10.29,10.23,10.24,76575.0,9.8076,9.8267,9.7694,9.7789,76575.0
2018-01-10 10:15:00,10.25,10.29,10.25,10.26,31800.0,9.7885,9.8267,9.7885,9.798,31800.0
2018-01-10 10:20:00,10.27,10.28,10.2,10.21,28200.0,9.8076,9.8171,9.7407,9.7503,28200.0
2018-01-10 10:25:00,10.2,10.21,10.18,10.18,47400.0,9.7407,9.7503,9.7216,9.7216,47400.0
2018-01-10 10:30:00,10.18,10.18,10.15,10.17,30690.0,9.7216,9.7216,9.693,9.7121,30690.0
2018-01-10 10:35:00,10.17,10.17,10.15,10.15,11175.0,9.7121,9.7121,9.693,9.693,11175.0
2018-01-10 10:40:00,10.17,10.2,10.17,10.2,10695.0,9.7121,9.7407,9.7121,9.7407,10695.0
2018-01-10 10:45:00,10.19,10.2,10.15,10.15,12000.0,9.7312,9.7407,9.693,9.693,12000.0
2018-01-10 10:50:00,10.13,10.13,10.1,10.1,45585.0,9.6739,9.6739,9.6452,9.6452,45585.0
2018-01-10 10:55:00,10.13,10.15,10.13,10.15,12450.0,9.6739,9.693,9.6739,9.693,12450.0
2018-01-10 11:00:00,10.15,10.23,10.15,10.23,36000.0,9.693,9.7694,9.693,9.7694,36000.0
2018-01-10 11:05:00,10.24,10.26,10.24,10.25,12000.0,9.7789,9.798,9.7789,9.7885,12000.0
2018-01-10 11:10:00,10.26,10.26,10.22,10.22,29250.0,9.798,9.798,9.7598,9.7598,29250.0
2018-01-10 11:15:00,10.2,10.2,10.17,10.18,12840.0,9.7407,9.7407,9.7121,9.7216,12840.0
2018-01-10 11:20:00,10.15,10.17,10.15,10.17,6480.0,9.693,9.7121,9.693,9.7121,6480.0
2018-01-10 11:25:00,10.19,10.19,10.18,10.19,4500.0,9.7312,9.7312,9.7216,9.7312,4500.0
2018-01-10 11:30:00,10.18,10.22,10.18,10.22,6000.0,9.7216,9.7598,9.7216,9.7598,6000.0
2018-01-10 11:35:00,10.22,10.22,10.22,10.22,0.0,9.7598,9.7598,9.7598,9.7598,0.0
2018-01-10 11:40:00,10.21,10.23,10.21,10.23,6000.0,9.7503,9.7694,9.7503,9.7694,6000.0
2018-01-10 11:45:00,10.23,10.24,10.23,10.24,8220.0,9.7694,9.7789,9.7694,9.7789,8220.0
2018-01-10 11:50:00,10.26,10.29,10.25,10.28,23175.0,9.798,9.8267,9.7885,9.8171,23175.0
2018-01-10 11:55:00,10.29,10.3,10.29,10.3,6300.0,9.8267,9.8362,9.8267,9.8362,6300.0
2018-01-10 12:00:00,10.27,10.29,10.27,10.29,21900.0,9.8076,9.8267,9.8076,9.8267,21900.0
2018-01-10 12:05:00,10.29,10.29,10.29,10.29,0.0,9.8267,9.8267,9.8267,9.8267,0.0
2018-01-10 12:10:00,10.28,10.28,10.28,10.28,2400.0,9.8171,9.8171,9.8171,9.8171,2400.0
2018-01-10 12:15:00,10.3,10.3,10.3,10.3,38235.0,9.8362,9.8362,9.8362,9.8362,38235.0
2018-01-10 12:20:00,10.31,10.31,10.31,10.31,1500.0,9.8458,9.8458,9.8458,9.8458,1500.0
2018-01-10 12:25:00,10.32,10.33,10.32,10.32,25650.0,9.8553,9.8649,9.8553,9.8553,25650.0
2018-01-10 12:30:00,10.33,10.33,10.32,10.32,13785.0,9.8649,9.8649,9.8553,9.8553,13785.0
2018-01-10 12:35:00,10.31,10.31,10.31,10.31,3000.0,9.8458,9.8458,9.8458,9.8458,3000.0
2018-01-10 12:40:00,10.35,10.35,10.34,10.34,3600.0,9.884,9.884,9.8744,9.8744,3600.0
2018-01-10 12:45:00,10.35,10.35,10.32,10.32,7725.0,9.884,9.884,9.8553,9.8553,7725.0
2018-01-10 12:50:00,10.33,10.33,10.33,10.33,20205.0,9.8649,9.8649,9.8649,9.8649,20205.0
2018-01-10 12:55:00,10.34,10.34,10.33,10.34,52800.0,9.8744,9.8744,9.8649,9.8744,52800.0
2018-01-10 13:00:00,10.35,10.35,10.33,10.33,6000.0,9.884,9.884,9.8649,9.8649,6000.0
2018-01-10 13:05:00,10.33,10.37,10.33,10.37,7500.0,9.8649,9.9031,9.8649,9.9031,7500.0
2018-01-10 13:10:00,10.37,10.37,10.36,10.36,4500.0,9.9031,9.9031,9.8935,9.8935,4500.0
2018-01-10 13:15:00,10.37,10.37,10.35,10.36,9000.0,9.9031,9.9031,9.884,9.8935,9000.0
2018-01-10 13:20:00,10.36,10.37,10.35,10.37,17850.0,9.8935,9.9031,9.884,9.9031,17850.0
2018-01-10 13:25:00,10.39,10.39,10.39,10.39,3000.0,9.9222,9.9222,9.9222,9.9222,3000.0
2018-01-10 13:30:00,10.39,10.4,10.39,10.4,6000.0,9.9222,9.9317,9.9222,9.9317,6000.0
2018-01-10 13:35:00,10.39,10.4,10.39,10.4,3000.0,9.9222,9.9317,9.9222,9.9317,3000.0
2018-01-10 13:40:00,10.39,10.4,10.39,10.4,3000.0,9.9222,9.9317,9.9222,9.9317,3000.0
2018-01-10 13:45:00,10.4,10.4,10.39,10.39,13500.0,9.9317,9.9317,9.9222,9.9222,13500.0
2018-01-10 13:50:00,10.4,10.43,10.4,10.43,17250.0,9.9317,9.9604,9.9317,9.9604,17250.0
2018-01-10 13:55:00,10.43,10.44,10.43,10.43,29400.0,9.9604,9.9699,9.9604,9.9604,29400.0
2018-01-10 14:00:00,10.43,10.44,10.42,10.44,18000.0,9.9604,9.9699,9.9508,9.9699,18000.0
2018-01-10 14:05:00,10.42,10.43,10.4,10.4,35655.0,9.9508,9.9604,9.9317,9.9317,35655.0
2018-01-10 14:10:00,10.37,10.37,10.34,10.34,7920.0,9.9031,9.9031,9.8744,9.8744,7920.0
2018-01-10 14:15:00,10.35,10.36,10.33,10.33,4890.0,9.884,9.8935,9.8649,9.8649,4890.0
2018-01-10 14:20:00,10.34,10.35,10.31,10.31,52500.0,9.8744,9.884,9.8458,9.8458,52500.0
2018-01-10 14:25:00,10.3,10.3,10.28,10.28,12450.0,9.8362,9.8362,9.8171,9.8171,12450.0
2018-01-10 14:30:00,10.29,10.31,10.27,10.29,84000.0,9.8267,9.8458,9.8076,9.8267,84000.0
2018-01-10 14:35:00,10.29,10.29,10.28,10.28,9870.0,9.8267,9.8267,9.8171,9.8171,9870.0
2018-01-10 14:40:00,10.28,10.3,10.28,10.3,6000.0,9.8171,9.8362,9.8171,9.8362,6000.0
2018-01-10 14:45:00,10.31,10.32,10.3,10.32,16785.0,9.8458,9.8553,9.8362,9.8553,16785.0
2018-01-10 14:50:00,10.33,10.34,10.33,10.34,6000.0,9.8649,9.8744,9.8649,9.8744,6000.0
2018-01-10 14:55:00,10.34,10.34,10.33,10.34,10800.0,9.8744,9.8744,9.8649,9.8744,10800.0
2018-01-10 15:00:00,10.34,10.35,10.34,10.35,4245.0,9.8744,9.884,9.8744,9.884,4245.0
2018-01-10 15:05:00,10.36,10.36,10.35,10.35,3300.0,9.8935,9.8935,9.884,9.884,3300.0
2018-01-10 15:10:00,10.34,10.34,10.32,10.33,4500.0,9.8744,9.8744,9.8553,9.8649,4500.0
2018-01-10 15:15:00,10.31,10.32,10.31,10.32,78000.0,9.8458,9.8553,9.8458,9.8553,78000.0
2018-01-10 15:20:00,10.3,10.3,10.29,10.29,10500.0,9.8362,9.8362,9.8267,9.8267,10500.0
2018-01-10 15:25:00,10.29,10.29,10.28,10.29,4500.0,9.8267,9.8267,9.8171,9.8267,4500.0
2018-01-10 15:30:00,10.29,10.32,10.29,10.32,13500.0,9.8267,9.8553,9.8267,9.8553,13500.0
2018-01-10 15:35:00,10.32,10.32,10.31,10.32,4500.0,9.8553,9.8553,9.8458,9.8553,4500.0
2018-01-10 15:40:00,10.33,10.33,10.32,10.32,14925.0,9.8649,9.8649,9.8553,9.8553,14925.0
2018-01-10 15:45:00,10.31,10.34,10.31,10.34,34665.0,9.8458,9.8744,9.8458,9.8744,34665.0
2018-01-10 15:50:00,10.35,10.35,10.34,10.35,27300.0,9.884,9.884,9.8744,9.884,27300.0
2018-01-10 15:55:00,10.36,10.36,10.34,10.35,46950.0,9.8935,9.8935,9.8744,9.884,46950.0
2018-01-11 09:30:00,10.48,10.5,10.38,10.38,158535.0,10.0081,10.0272,9.9126,9.9126,158535.0
2018-01-11 09:35:00,10.38,10.44,10.36,10.38,38400.0,9.9126,9.9699,9.8935,9.9126,38400.0
2018-01-11 09:40:00,10.35,10.44,10.33,10.44,73380.0,9.884,9.9699,9.8649,9.9699,73380.0
2018-01-11 09:45:00,10.44,10.44,10.41,10.43,10650.0,9.9699,9.9699,9.9413,9.9604,10650.0
2018-01-11 09:50:00,10.44,10.44,10.41,10.41,9000.0,9.9699,9.9699,9.9413,9.9413,9000.0
2018-01-11 09:55:00,10.45,10.47,10.44,10.47,67440.0,9.9795,9.9986,9.9699,9.9986,67440.0
2018-01-11 10:00:00,10.48,10.5,10.47,10.47,16500.0,10.0081,10.0272,9.9986,9.9986,16500.0
2018-01-11 10:05:00,10.44,10.44,10.43,10.44,7830.0,9.9699,9.9699,9.9604,9.9699,7830.0
2018-01-11 10:10:00,10.43,10.43,10.39,10.42,28710.0,9.9604,9.9604,9.9222,9.9508,28710.0
2018-01-11 10:15:00,10.43,10.43,10.43,10.43,3000.0,9.9604,9.9604,9.9604,9.9604,3000.0
2018-01-11 10:20:00,10.41,10.41,10.41,10.41,1500.0,9.9413,9.9413,9.9413,9.9413,1500.0
2018-01-11 10:25:00,10.37,10.37,10.36,10.36,24750.0,9.9031,9.9031,9.8935,9.8935,24750.0
2018-01-11 10:30:00,10.35,10.36,10.35,10.36,3000.0,9.884,9.8935,9.884,9.8935,3000.0
2018-01-11 10:35:00,10.33,10.35,10.33,10.35,6000.0,9.8649,9.884,9.8649,9.884,6000.0
2018-01-11 10:40:00,10.4,10.41,10.4,10.41,6750.0,9.9317,9.9413,9.9317,9.9413,6750.0
2018-01-11 10:45:00,10.42,10.45,10.42,10.44,13500.0,9.9508,9.9795,9.9508,9.9699,13500.0
2018-01-11 10:50:00,10.44,10.46,10.43,10.43,49245.0,9.9699,9.989,9.9604,9.9604,49245.0
2018-01-11 10:55:00,10.42,10.42,10.42,10.42,12975.0,9.9508,9.9508,9.9508,9.9508,12975.0
2018-01-11 11:00:00,10.42,10.42,10.42,10.42,0.0,9.9508,9.9508,9.9508,9.9508,0.0
2018-01-11 11:05:00,10.46,10.5,10.46,10.5,60000.0,9.989,10.0272,9.989,10.0272,60000.0
2018-01-11 11:10:00,10.51,10.51,10.48,10.48,10500.0,10.0368,10.0368,10.0081,10.0081,10500.0
2018-01-11 11:15:00,10.47,10.47,10.47,10.47,3000.0,9.9986,9.9986,9.9986,9.9986,3000.0
2018-01-11 11:20:00,10.48,10.48,10.48,10.48,1500.0,10.0081,10.0081,10.0081,10.0081,1500.0
2018-01-11 11:25:00,10.5,10.5,10.49,10.49,27000.0,10.0272,10.0272,10.0177,10.0177,27000.0
2018-01-11 11:30:00,10.46,10.46,10.46,10.46,3735.0,9.989,9.989,9.989,9.989,3735.0
2018-01-11 11:35:00,10.45,10.45,10.45,10.45,7800.0,9.9795,9.9795,9.9795,9.9795,7800.0
2018-01-11 11:40:00,10.47,10.47,10.46,10.47,30000.0,9.9986,9.9986,9.989,9.9986,30000.0
2018-01-11 11:45:00,10.47,10.48,10.47,10.48,4500.0,9.9986,10.0081,9.9986,10.0081,4500.0
2018-01-11 11:50:00,10.48,10.48,10.48,10.48,0.0,10.0081,10.0081,10.0081,10.0081,0.0
2018-01-11 11:55:00,10.48,10.48,10.48,10.48,0.0,10.0081,10.0081,10.0081,10.0081,0.0
2018-01-11 12:00:00,10.46,10.46,10.46,10.46,1950.0,9.989,9.989,9.989,9.989,1950.0
2018-01-11 12:05:00,10.47,10.47,10.47,10.47,1500.0,9.9986,9.9986,9.9986,9.9986,1500.0
2018-01-11 12:10:00,10.46,10.46,10.46,10.46,1500.0,9.989,9.989,9.989,9.989,1500.0
2018-01-11 12:15:00,10.46,10.46,10.46,10.46,0.0,9.989,9.989,9.989,9.989,0.0
2018-01-11 12:20:00,10.46,10.46,10.46,10.46,0.0,9.989,9.989,9.989,9.989,0.0
2018-01-11 12:25:00,10.51,10.52,10.51,10.52,4515.0,10.0368,10.0463,10.0368,10.0463,4515.0
2018-01-11 12:30:00,10.52,10.53,10.52,10.52,16305.0,10.0463,10.0559,10.0463,10.0463,16305.0
2018-01-11 12:35:00,10.54,10.54,10.53,10.53,4500.0,10.0654,10.0654,10.0559,10.0559,4500.0
2018-01-11 12:40:00,10.53,10.55,10.53,10.53,12000.0,10.0559,10.075,10.0559,10.0559,12000.0
2018-01-11 12:45:00,10.52,10.52,10.52,10.52,7500.0,10.0463,10.0463,10.0463,10.0463,7500.0
2018-01-11 12:50:00,10.52,10.52,10.52,10.52,1500.0,10.0463,10.0463,10.0463,10.0463,1500.0
2018-01-11 12:55:00,10.54,10.54,10.54,10.54,1500.0,10.0654,10.0654,10.0654,10.0654,1500.0
2018-01-11 13:00:00,10.53,10.53,10.53,10.53,1500.0,10.0559,10.0559,10.0559,10.0559,1500.0
2018-01-11 13:05:00,10.51,10.51,10.51,10.51,12000.0,10.0368,10.0368,10.0368,10.0368,12000.0
2018-01-11 13:10:00,10.52,10.52,10.5,10.5,3000.0,10.0463,10.0463,10.0272,10.0272,3000.0
2018-01-11 13:15:00,10.49,10.49,10.49,10.49,4500.0,10.0177,10.0177,10.0177,10.0177,4500.0
2018-01-11 13:20:00,10.49,10.49,10.49,10.49,0.0,10.0177,10.0177,10.0177,10.0177,0.0
2018-01-11 13:25:00,10.49,10.49,10.49,10.49,0.0,10.0177,10.0177,10.0177,10.0177,0.0
2018-01-11 13:30:00,10.5,10.5,10.5,10.5,3000.0,10.0272,10.0272,10.0272,10.0272,3000.0
2018-01-11 13:35:00,10.49,10.49,10.49,10.49,12375.0,10.0177,10.0177,10.0177,10.0177,12375.0
2018-01-11 13:40:00,10.48,10.48,10.48,10.48,3000.0,10.0081,10.0081,10.0081,10.0081,3000.0
2018-01-11 13:45:00,10.48,10.48,10.48,10.48,1500.0,10.0081,10.0081,10.0081,10.0081,1500.0
2018-01-11 13:50:00,10.48,10.48,10.47,10.47,24000.0,10.0081,10.0081,9.9986,9.9986,24000.0
2018-01-11 13:55:00,10.47,10.47,10.47,10.47,4500.0,9.9986,9.9986,9.9986,9.9986,4500.0
2018-01-11 14:00:00,10.47,10.47,10.47,10.47,0.0,9.9986,9.9986,9.9986,9.9986,0.0
2018-01-11 14:05:00,10.47,10.47,10.47,10.47,0.0,9.9986,9.9986,9.9986,9.9986,0.0
2018-01-11 14:10:00,10.5,10.51,10.49,10.49,9000.0,10.0272,10.0368,10.0177,10.0177,9000.0
2018-01-11 14:15:00,10.53,10.53,10.53,10.53,13800.0,10.0559,10.0559,10.0559,10.0559,13800.0
2018-01-11 14:20:00,10.52,10.52,10.52,10.52,1500.0,10.0463,10.0463,10.0463,10.0463,1500.0
2018-01-11 14:25:00,10.53,10.53,10.52,10.52,3000.0,10.0559,10.0559,10.0463,10.0463,3000.0
2018-01-11 14:30:00,10.52,10.52,10.52,10.52,0.0,10.0463,10.0463,10.0463,10.0463,0.0
2018-01-11 14:35:00,10.51,10.52,10.51,10.52,10785.0,10.0368,10.0463,10.0368,10.0463,10785.0
2018-01-11 14:40:00,10.51,10.51,10.5,10.5,12000.0,10.0368,10.0368,10.0272,10.0272,12000.0
2018-01-11 14:45:00,10.48,10.49,10.48,10.49,15000.0,10.0081,10.0177,10.0081,10.0177,15000.0
2018-01-11 14:50:00,10.5,10.5,10.5,10.5,3000.0,10.0272,10.0272,10.0272,10.0272,3000.0
2018-01-11 14:55:00,10.5,10.5,10.5,10.5,0.0,10.0272,10.0272,10.0272,10.0272,0.0
2018-01-11 15:00:00,10.5,10.5,10.5,10.5,0.0,10.0272,10.0272,10.0272,10.0272,0.0
2018-01-11 15:05:00,10.5,10.5,10.5,10.5,0.0,10.0272,10.0272,10.0272,10.0272,0.0
2018-01-11 15:10:00,10.5,10.5,10.5,10.5,0.0,10.0272,10.0272,10.0272,10.0272,0.0
2018-01-11 15:15:00,10.5,10.5,10.5,10.5,0.0,10.0272,10.0272,10.0272,10.0272,0.0
2018-01-11 15:20:00,10.5,10.5,10.5,10.5,0.0,10.0272,10.0272,10.0272,10.0272,0.0
2018-01-11 15:25:00,10.51,10.51,10.51,10.51,3120.0,10.0368,10.0368,10.0368,10.0368,3120.0
2018-01-11 15:30:00,10.51,10.51,10.51,10.51,0.0,10.0368,10.0368,10.0368,10.0368,0.0
2018-01-11 15:35:00,10.51,10.51,10.51,10.51,0.0,10.0368,10.0368,10.0368,10.0368,0.0
2018-01-11 15:40:00,10.5,10.5,10.5,10.5,1500.0,10.0272,10.0272,10.0272,10.0272,1500.0
2018-01-11 15:45:00,10.49,10.49,10.49,10.49,6000.0,10.0177,10.0177,10.0177,10.0177,6000.0
2018-01-11 15:50:00,10.53,10.53,10.53,10.53,16275.0,10.0559,10.0559,10.0559,10.0559,16275.0
2018-01-11 15:55:00,10.53,10.54,10.52,10.54,21525.0,10.0559,10.0654,10.0463,10.0654,21525.0
2018-01-12 09:30:00,10.53,10.54,10.48,10.53,86520.0,10.0559,10.0654,10.0081,10.0559,86520.0
2018-01-12 09:35:00,10.55,10.57,10.55,10.57,21015.0,10.075,10.0941,10.075,10.0941,21015.0
2018-01-12 09:40:00,10.5,10.5,10.48,10.48,3000.0,10.0272,10.0272,10.0081,10.0081,3000.0
2018-01-12 09:45:00,10.47,10.5,10.45,10.5,18000.0,9.9986,10.0272,9.9795,10.0272,18000.0
2018-01-12 09:50:00,10.5,10.52,10.48,10.5,44250.0,10.0272,10.0463,10.0081,10.0272,44250.0
2018-01-12 09:55:00,10.52,10.52,10.52,10.52,1500.0,10.0463,10.0463,10.0463,10.0463,1500.0
2018-01-12 10:00:00,10.51,10.54,10.51,10.54,33555.0,10.0368,10.0654,10.0368,10.0654,33555.0
2018-01-12 10:05:00,10.54,10.54,10.54,10.54,3000.0,10.0654,10.0654,10.0654,10.0654,3000.0
2018-01-12 10:10:00,10.55,10.56,10.55,10.56,3000.0,10.075,10.0845,10.075,10.0845,3000.0
2018-01-12 10:15:00,10.58,10.6,10.58,10.6,18810.0,10.1036,10.1227,10.1036,10.1227,18810.0
2018-01-12 10:20:00,10.62,10.65,10.62,10.65,9000.0,10.1418,10.1704,10.1418,10.1704,9000.0
2018-01-12 10:25:00,10.66,10.67,10.65,10.65,86925.0,10.18,10.1895,10.1704,10.1704,86925.0
2018-01-12 10:30:00,10.67,10.68,10.61,10.61,20250.0,10.1895,10.1991,10.1323,10.1323,20250.0
2018-01-12 10:35:00,10.6,10.64,10.6,10.64,79950.0,10.1227,10.1609,10.1227,10.1609,79950.0
2018-01-12 10:40:00,10.67,10.7,10.67,10.7,12000.0,10.1895,10.2182,10.1895,10.2182,12000.0
2018-01-12 10:45:00,10.7,10.7,10.68,10.7,87300.0,10.2182,10.2182,10.1991,10.2182,87300.0
2018-01-12 10:50:00,10.72,10.74,10.72,10.73,20100.0,10.2373,10.2564,10.2373,10.2468,20100.0
2018-01-12 10:55:00,10.72,10.72,10.71,10.72,8460.0,10.2373,10.2373,10.2277,10.2373,8460.0
2018-01-12 11:00:00,10.71,10.73,10.7,10.73,82350.0,10.2277,10.2468,10.2182,10.2468,82350.0
2018-01-12 11:05:00,10.73,10.73,10.73,10.73,9000.0,10.2468,10.2468,10.2468,10.2468,9000.0
2018-01-12 11:10:00,10.7,10.7,10.67,10.67,3000.0,10.2182,10.2182,10.1895,10.1895,3000.0
2018-01-12 11:15:00,10.64,10.64,10.64,10.64,1500.0,10.1609,10.1609,10.1609,10.1609,1500.0
2018-01-12 11:20:00,10.65,10.67,10.65,10.67,88665.0,10.1704,10.1895,10.1704,10.1895,88665.0
2018-01-12 11:25:00,10.68,10.68,10.68,10.68,6000.0,10.1991,10.1991,10.1991,10.1991,6000.0
2018-01-12 11:30:00,10.69,10.7,10.69,10.69,7500.0,10.2086,10.2182,10.2086,10.2086,7500.0
2018-01-12 11:35:00,10.69,10.69,10.69,10.69,0.0,10.2086,10.2086,10.2086,10.2086,0.0
2018-01-12 11:40:00,10.72,10.72,10.72,10.72,1500.0,10.2373,10.2373,10.2373,10.2373,1500.0
2018-01-12 11:45:00,10.73,10.73,10.73,10.73,1500.0,10.2468,10.2468,10.2468,10.2468,1500.0
2018-01-12 11:50:00,10.73,10.73,10.73,10.73,0.0,10.2468,10.2468,10.2468,10.2468,0.0
2018-01-12 11:55:00,10.7,10.7,10.7,10.7,22635.0,10.2182,10.2182,10.2182,10.2182,22635.0
2018-01-12 12:00:00,10.71,10.71,10.71,10.71,52395.0,10.2277,10.2277,10.2277,10.2277,52395.0
2018-01-12 12:05:00,10.71,10.71,10.71,10.71,0.0,10.2277,10.2277,10.2277,10.2277,0.0
2018-01-12 12:10:00,10.69,10.69,10.69,10.69,1500.0,10.2086,10.2086,10.2086,10.2086,1500.0
2018-01-12 12:15:00,10.69,10.69,10.69,10.69,0.0,10.2086,10.2086,10.2086,10.2086,0.0
2018-01-12 12:20:00,10.69,10.69,10.69,10.69,3000.0,10.2086,10.2086,10.2086,10.2086,3000.0
2018-01-12 12:25:00,10.7,10.7,10.7,10.7,1500.0,10.2182,10.2182,10.2182,10.2182,1500.0
2018-01-12 12:30:00,10.7,10.7,10.7,10.7,0.0,10.2182,10.2182,10.2182,10.2182,0.0
2018-01-12 12:35:00,10.68,10.69,10.68,10.69,14160.0,10.1991,10.2086,10.1991,10.2086,14160.0
2018-01-12 12:40:00,10.71,10.75,10.71,10.75,69000.0,10.2277,10.2659,10.2277,10.2659,69000.0
2018-01-12 12:45:00,10.73,10.73,10.72,10.73,4500.0,10.2468,10.2468,10.2373,10.2468,4500.0
2018-01-12 12:50:00,10.73,10.73,10.73,10.73,3090.0,10.2468,10.2468,10.2468,10.2468,3090.0
2018-01-12 12:55:00,10.74,10.74,10.73,10.73,3000.0,10.2564,10.2564,10.2468,10.2468,3000.0
2018-01-12 13:00:00,10.73,10.73,10.71,10.71,11565.0,10.2468,10.2468,10.2277,10.2277,11565.0
2018-01-12 13:05:00,10.71,10.71,10.71,10.71,0.0,10.2277,10.2277,10.2277,10.2277,0.0
2018-01-12 13:10:00,10.68,10.68,10.68,10.68,25500.0,10.1991,10.1991,10.1991,10.1991,25500.0
2018-01-12 13:15:00,10.68,10.68,10.67,10.68,7500.0,10.1991,10.1991,10.1895,10.1991,7500.0
2018-01-12 13:20:00,10.68,10.68,10.67,10.67,3000.0,10.1991,10.1991,10.1895,10.1895,3000.0
2018-01-12 13:25:00,10.67,10.67,10.67,10.67,1830.0,10.1895,10.1895,10.1895,10.1895,1830.0
2018-01-12 13:30:00,10.67,10.67,10.67,10.67,0.0,10.1895,10.1895,10.1895,10.1895,0.0
2018-01-12 13:35:00,10.67,10.67,10.67,10.67,0.0,10.1895,10.1895,10.1895,10.1895,0.0
2018-01-12 13:40:00,10.67,10.67,10.67,10.67,0.0,10.1895,10.1895,10.1895,10.1895,0.0
2018-01-12 13:45:00,10.71,10.71,10.71,10.71,23505.0,10.2277,10.2277,10.2277,10.2277,23505.0
2018-01-12 13:50:00,10.72,10.72,10.72,10.72,7500.0,10.2373,10.2373,10.2373,10.2373,7500.0
2018-01-12 13:55:00,10.72,10.72,10.72,10.72,0.0,10.2373,10.2373,10.2373,10.2373,0.0
2018-01-12 14:00:00,10.72,10.72,10.72,10.72,0.0,10.2373,10.2373,10.2373,10.2373,0.0
2018-01-12 14:05:00,10.73,10.73,10.72,10.72,7500.0,10.2468,10.2468,10.2373,10.2373,7500.0
2018-01-12 14:10:00,10.72,10.72,10.72,10.72,5250.0,10.2373,10.2373,10.2373,10.2373,5250.0
2018-01-12 14:15:00,10.73,10.74,10.73,10.74,7500.0,10.2468,10.2564,10.2468,10.2564,7500.0
2018-01-12 14:20:00,10.74,10.74,10.73,10.73,12150.0,10.2564,10.2564,10.2468,10.2468,12150.0
2018-01-12 14:25:00,10.74,10.74,10.74,10.74,3750.0,10.2564,10.2564,10.2564,10.2564,3750.0
2018-01-12 14:30:00,10.75,10.75,10.75,10.75,3300.0,10.2659,10.2659,10.2659,10.2659,3300.0
2018-01-12 14:35:00,10.73,10.74,10.72,10.72,7500.0,10.2468,10.2564,10.2373,10.2373,7500.0
2018-01-12 14:40:00,10.72,10.72,10.72,10.72,0.0,10.2373,10.2373,10.2373,10.2373,0.0
2018-01-12 14:45:00,10.71,10.71,10.71,10.71,6000.0,10.2277,10.2277,10.2277,10.2277,6000.0
2018-01-12 14:50:00,10.71,10.71,10.71,10.71,0.0,10.2277,10.2277,10.2277,10.2277,0.0
2018-01-12 14:55:00,10.72,10.72,10.72,10.72,4500.0,10.2373,10.2373,10.2373,10.2373,4500.0
2018-01-12 15:00:00,10.74,10.75,10.74,10.75,10500.0,10.2564,10.2659,10.2564,10.2659,10500.0
2018-01-12 15:05:00,10.75,10.75,10.74,10.74,5130.0,10.2659,10.2659,10.2564,10.2564,5130.0
2018-01-12 15:10:00,10.69,10.69,10.69,10.69,1500.0,10.2086,10.2086,10.2086,10.2086,1500.0
2018-01-12 15:15:00,10.69,10.7,10.69,10.7,14565.0,10.2086,10.2182,10.2086,10.2182,14565.0
2018-01-12 15:20:00,10.7,10.7,10.7,10.7,3000.0,10.2182,10.2182,10.2182,10.2182,3000.0
2018-01-12 15:25:00,10.72,10.72,10.72,10.72,4500.0,10.2373,10.2373,10.2373,10.2373,4500.0
2018-01-12 15:30:00,10.73,10.73,10.73,10.73,1905.0,10.2468,10.2468,10.2468,10.2468,1905.0
2018-01-12 15:35:00,10.72,10.75,10.72,10.75,7500.0,10.2373,10.2659,10.2373,10.2659,7500.0
2018-01-12 15:40:00,10.75,10.75,10.73,10.73,13845.0,10.2659,10.2659,10.2468,10.2468,13845.0
2018-01-12 15:45:00,10.74,10.74,10.73,10.73,13260.0,10.2564,10.2564,10.2468,10.2468,13260.0
2018-01-12 15:50:00,10.74,10.76,10.73,10.74,41940.0,10.2564,10.2755,10.2468,10.2564,41940.0
2018-01-12 15:55:00,10.69,10.71,10.68,10.71,37125.0,10.2086,10.2277,10.1991,10.2277,37125.0
2018-01-16 09:30:00,10.94,11.15,10.94,11.12,431865.0,10.4474,10.6479,10.4474,10.6193,431865.0
2018-01-16 09:35:00,11.13,11.18,11.13,11.15,103185.0,10.6288,10.6766,10.6288,10.6479,103185.0
2018-01-16 09:40:00,11.12,11.14,11.1,11.1,21375.0,10.6193,10.6384,10.6002,10.6002,21375.0
2018-01-16 09:45:00,11.12,11.12,11.07,11.07,10635.0,10.6193,10.6193,10.5715,10.5715,10635.0
2018-01-16 09:50:00,11.07,11.1,11.06,11.1,10800.0,10.5715,10.6002,10.562,10.6002,10800.0
2018-01-16 09:55:00,11.09,11.09,11.05,11.05,7500.0,10.5906,10.5906,10.5524,10.5524,7500.0
2018-01-16 10:00:00,11.06,11.06,11.05,11.05,19185.0,10.562,10.562,10.5524,10.5524,19185.0
2018-01-16 10:05:00,11.05,11.06,11.03,11.05,12000.0,10.5524,10.562,10.5333,10.5524,12000.0
2018-01-16 10:10:00,11.08,11.12,11.08,11.12,13860.0,10.5811,10.6193,10.5811,10.6193,13860.0
2018-01-16 10:15:00,11.12,11.16,11.12,11.16,61815.0,10.6193,10.6575,10.6193,10.6575,61815.0
2018-01-16 10:20:00,11.14,11.14,11.1,11.11,9000.0,10.6384,10.6384,10.6002,10.6097,9000.0
2018-01-16 10:25:00,11.11,11.11,11.09,11.11,13500.0,10.6097,10.6097,10.5906,10.6097,13500.0
2018-01-16 10:30:00,11.13,11.13,11.1,11.1,3000.0,10.6288,10.6288,10.6002,10.6002,3000.0
2018-01-16 10:35:00,11.09,11.09,11.06,11.08,9750.0,10.5906,10.5906,10.562,10.5811,9750.0
2018-01-16 10:40:00,11.12,11.12,11.11,11.11,6000.0,10.6193,10.6193,10.6097,10.6097,6000.0
2018-01-16 10:45:00,11.13,11.16,11.12,11.15,39165.0,10.6288,10.6575,10.6193,10.6479,39165.0
2018-01-16 10:50:00,11.16,11.16,11.15,11.15,7500.0,10.6575,10.6575,10.6479,10.6479,7500.0
2018-01-16 10:55:00,11.11,11.11,11.11,11.11,3000.0,10.6097,10.6097,10.6097,10.6097,3000.0
2018-01-16 11:00:00,11.09,11.09,11.07,11.09,24825.0,10.5906,10.5906,10.5715,10.5906,24825.0
2018-01-16 11:05:00,11.09,11.09,11.04,11.04,7800.0,10.5906,10.5906,10.5429,10.5429,7800.0
2018-01-16 11:10:00,11.03,11.04,11.0,11.0,22500.0,10.5333,10.5429,10.5047,10.5047,22500.0
2018-01-16 11:15:00,11.01,11.04,11.01,11.04,15435.0,10.5142,10.5429,10.5142,10.5429,15435.0
2018-01-16 11:20:00,11.05,11.05,10.97,10.97,27000.0,10.5524,10.5524,10.476,10.476,27000.0
2018-01-16 11:25:00,10.99,11.03,10.99,11.03,3000.0,10.4951,10.5333,10.4951,10.5333,3000.0
2018-01-16 11:30:00,11.06,11.06,11.06,11.06,1500.0,10.562,10.562,10.562,10.562,1500.0
2018-01-16 11:35:00,11.06,11.07,11.06,11.07,9690.0,10.562,10.5715,10.562,10.5715,9690.0
2018-01-16 11:40:00,11.07,11.08,11.02,11.02,21015.0,10.5715,10.5811,10.5238,10.5238,21015.0
2018-01-16 11:45:00,11.0,11.03,11.0,11.03,12900.0,10.5047,10.5333,10.5047,10.5333,12900.0
2018-01-16 11:50:00,11.02,11.02,11.02,11.02,7485.0,10.5238,10.5238,10.5238,10.5238,7485.0
2018-01-16 11:55:00,11.0,11.01,11.0,11.01,6000.0,10.5047,10.5142,10.5047,10.5142,6000.0
2018-01-16 12:00:00,11.03,11.05,11.03,11.04,17775.0,10.5333,10.5524,10.5333,10.5429,17775.0
2018-01-16 12:05:00,11.05,11.05,11.03,11.03,15750.0,10.5524,10.5524,10.5333,10.5333,15750.0
2018-01-16 12:10:00,11.06,11.06,11.06,11.06,1500.0,10.562,10.562,10.562,10.562,1500.0
2018-01-16 12:15:00,11.06,11.07,11.06,11.07,13320.0,10.562,10.5715,10.562,10.5715,13320.0
2018-01-16 12:20:00,11.05,11.05,11.05,11.05,1500.0,10.5524,10.5524,10.5524,10.5524,1500.0
2018-01-16 12:25:00,11.03,11.03,11.01,11.02,6915.0,10.5333,10.5333,10.5142,10.5238,6915.0
2018-01-16 12:30:00,11.0,11.01,11.0,11.01,3000.0,10.5047,10.5142,10.5047,10.5142,3000.0
2018-01-16 12:35:00,10.98,10.98,10.98,10.98,1500.0,10.4856,10.4856,10.4856,10.4856,1500.0
2018-01-16 12:40:00,11.03,11.03,11.02,11.02,24000.0,10.5333,10.5333,10.5238,10.5238,24000.0
2018-01-16 12:45:00,11.0,11.03,11.0,11.03,18000.0,10.5047,10.5333,10.5047,10.5333,18000.0
2018-01-16 12:50:00,10.99,10.99,10.96,10.97,17010.0,10.4951,10.4951,10.4665,10.476,17010.0
2018-01-16 12:55:00,10.98,10.98,10.97,10.98,4800.0,10.4856,10.4856,10.476,10.4856,4800.0
2018-01-16 13:00:00,10.97,10.98,10.96,10.96,13500.0,10.476,10.4856,10.4665,10.4665,13500.0
2018-01-16 13:05:00,10.95,10.99,10.95,10.99,25200.0,10.4569,10.4951,10.4569,10.4951,25200.0
2018-01-16 13:10:00,11.0,11.03,11.0,11.02,13500.0,10.5047,10.5333,10.5047,10.5238,13500.0
2018-01-16 13:15:00,11.02,11.02,11.02,11.02,4500.0,10.5238,10.5238,10.5238,10.5238,4500.0
2018-01-16 13:20:00,11.03,11.03,11.03,11.03,9000.0,10.5333,10.5333,10.5333,10.5333,9000.0
2018-01-16 13:25:00,10.99,11.04,10.99,11.04,10500.0,10.4951,10.5429,10.4951,10.5429,10500.0
2018-01-16 13:30:00,11.03,11.04,11.03,11.04,15000.0,10.5333,10.5429,10.5333,10.5429,15000.0
2018-01-16 13:35:00,11.02,11.02,11.02,11.02,1500.0,10.5238,10.5238,10.5238,10.5238,1500.0
2018-01-16 13:40:00,11.02,11.02,11.02,11.02,3000.0,10.5238,10.5238,10.5238,10.5238,3000.0
2018-01-16 13:45:00,11.01,11.01,10.99,10.99,13500.0,10.5142,10.5142,10.4951,10.4951,13500.0
2018-01-16 13:50:00,10.97,10.97,10.92,10.93,15345.0,10.476,10.476,10.4283,10.4378,15345.0
2018-01-16 13:55:00,10.95,10.95,10.93,10.93,13500.0,10.4569,10.4569,10.4378,10.4378,13500.0
2018-01-16 14:00:00,10.91,10.91,10.89,10.89,13500.0,10.4187,10.4187,10.3996,10.3996,13500.0
2018-01-16 14:05:00,10.88,10.9,10.85,10.85,25500.0,10.3901,10.4092,10.3614,10.3614,25500.0
2018-01-16 14:10:00,10.84,10.85,10.8,10.84,91455.0,10.3519,10.3614,10.3137,10.3519,91455.0
2018-01-16 14:15:00,10.82,10.82,10.76,10.77,27810.0,10.3328,10.3328,10.2755,10.285,27810.0
2018-01-16 14:20:00,10.78,10.78,10.74,10.78,75510.0,10.2946,10.2946,10.2564,10.2946,75510.0
2018-01-16 14:25:00,10.79,10.8,10.72,10.72,27000.0,10.3041,10.3137,10.2373,10.2373,27000.0
2018-01-16 14:30:00,10.74,10.79,10.74,10.76,43860.0,10.2564,10.3041,10.2564,10.2755,43860.0
2018-01-16 14:35:00,10.77,10.78,10.72,10.72,19500.0,10.285,10.2946,10.2373,10.2373,19500.0
2018-01-16 14:40:00,10.72,10.74,10.67,10.67,73725.0,10.2373,10.2564,10.1895,10.1895,73725.0
2018-01-16 14:45:00,10.66,10.7,10.64,10.69,21330.0,10.18,10.2182,10.1609,10.2086,21330.0
2018-01-16 14:50:00,10.7,10.72,10.7,10.72,18000.0,10.2182,10.2373,10.2182,10.2373,18000.0
2018-01-16 14:55:00,10.71,10.73,10.71,10.71,23445.0,10.2277,10.2468,10.2277,10.2277,23445.0
2018-01-16 15:00:00,10.74,10.8,10.74,10.8,23880.0,10.2564,10.3137,10.2564,10.3137,23880.0
2018-01-16 15:05:00,10.79,10.82,10.79,10.82,35745.0,10.3041,10.3328,10.3041,10.3328,35745.0
2018-01-16 15:10:00,10.82,10.82,10.8,10.81,19530.0,10.3328,10.3328,10.3137,10.3232,19530.0
2018-01-16 15:15:00,10.77,10.77,10.76,10.76,3000.0,10.285,10.285,10.2755,10.2755,3000.0
2018-01-16 15:20:00,10.8,10.8,10.8,10.8,3000.0,10.3137,10.3137,10.3137,10.3137,3000.0
2018-01-16 15:25:00,10.77,10.85,10.77,10.84,33750.0,10.285,10.3614,10.285,10.3519,33750.0
2018-01-16 15:30:00,10.83,10.85,10.82,10.84,14370.0,10.3423,10.3614,10.3328,10.3519,14370.0
2018-01-16 15:35:00,10.85,10.86,10.84,10.85,25500.0,10.3614,10.371,10.3519,10.3614,25500.0
2018-01-16 15:40:00,10.84,10.86,10.81,10.85,49335.0,10.3519,10.371,10.3232,10.3614,49335.0
2018-01-16 15:45:00,10.86,10.87,10.83,10.86,30045.0,10.371,10.3805,10.3423,10.371,30045.0
2018-01-16 15:50:00,10.87,10.87,10.8,10.8,35790.0,10.3805,10.3805,10.3137,10.3137,35790.0
2018-01-16 15:55:00,10.8,10.81,10.79,10.81,42000.0,10.3137,10.3232,10.3041,10.3232,42000.0
2018-01-17 09:30:00,11.09,11.2,11.08,11.2,400200.0,10.5906,10.6957,10.5811,10.6957,400200.0
2018-01-17 09:35:00,11.18,11.22,11.14,11.21,61785.0,10.6766,10.7148,10.6384,10.7052,61785.0
2018-01-17 09:40:00,11.21,11.21,11.13,11.18,35385.0,10.7052,10.7052,10.6288,10.6766,35385.0
2018-01-17 09:45:00,11.16,11.16,11.07,11.11,44040.0,10.6575,10.6575,10.5715,10.6097,44040.0
2018-01-17 09:50:00,11.13,11.14,11.13,11.13,22500.0,10.6288,10.6384,10.6288,10.6288,22500.0
2018-01-17 09:55:00,11.11,11.13,11.09,11.1,14010.0,10.6097,10.6288,10.5906,10.6002,14010.0
2018-01-17 10:00:00,11.11,11.17,11.11,11.14,15000.0,10.6097,10.667,10.6097,10.6384,15000.0
2018-01-17 10:05:00,11.16,11.23,11.16,11.23,60135.0,10.6575,10.7243,10.6575,10.7243,60135.0
2018-01-17 10:10:00,11.24,11.24,11.23,11.23,16500.0,10.7339,10.7339,10.7243,10.7243,16500.0
2018-01-17 10:15:00,11.25,11.25,11.24,11.25,17400.0,10.7434,10.7434,10.7339,10.7434,17400.0
2018-01-17 10:20:00,11.22,11.22,11.22,11.22,3000.0,10.7148,10.7148,10.7148,10.7148,3000.0
2018-01-17 10:25:00,11.21,11.21,11.16,11.16,27000.0,10.7052,10.7052,10.6575,10.6575,27000.0
2018-01-17 10:30:00,11.21,11.22,11.21,11.22,3000.0,10.7052,10.7148,10.7052,10.7148,3000.0
2018-01-17 10:35:00,11.24,11.25,11.23,11.24,18000.0,10.7339,10.7434,10.7243,10.7339,18000.0
2018-01-17 10:40:00,11.23,11.24,11.23,11.24,6600.0,10.7243,10.7339,10.7243,10.7339,6600.0
2018-01-17 10:45:00,11.24,11.27,11.24,11.27,93945.0,10.7339,10.7625,10.7339,10.7625,93945.0
2018-01-17 10:50:00,11.29,11.31,11.29,11.3,16965.0,10.7816,10.8007,10.7816,10.7912,16965.0
2018-01-17 10:55:00,11.3,11.31,11.3,11.31,12000.0,10.7912,10.8007,10.7912,10.8007,12000.0
2018-01-17 11:00:00,11.31,11.31,11.27,11.29,86250.0,10.8007,10.8007,10.7625,10.7816,86250.0
2018-01-17 11:05:00,11.27,11.32,11.27,11.32,6000.0,10.7625,10.8103,10.7625,10.8103,6000.0
2018-01-17 11:10:00,11.31,11.36,11.31,11.36,240120.0,10.8007,10.8485,10.8007,10.8485,240120.0
2018-01-17 11:15:00,11.38,11.45,11.38,11.45,69225.0,10.8676,10.9344,10.8676,10.9344,69225.0
2018-01-17 11:20:00,11.45,11.46,11.43,11.43,20370.0,10.9344,10.944,10.9153,10.9153,20370.0
2018-01-17 11:25:00,11.43,11.43,11.4,11.4,9600.0,10.9153,10.9153,10.8867,10.8867,9600.0
2018-01-17 11:30:00,11.41,11.44,11.4,11.44,17805.0,10.8962,10.9249,10.8867,10.9249,17805.0
2018-01-17 11:35:00,11.45,11.45,11.41,11.41,8445.0,10.9344,10.9344,10.8962,10.8962,8445.0
2018-01-17 11:40:00,11.41,11.42,11.41,11.41,12495.0,10.8962,10.9058,10.8962,10.8962,12495.0
2018-01-17 11:45:00,11.41,11.41,11.39,11.39,6000.0,10.8962,10.8962,10.8771,10.8771,6000.0
2018-01-17 11:50:00,11.38,11.38,11.37,11.38,9900.0,10.8676,10.8676,10.858,10.8676,9900.0
2018-01-17 11:55:00,11.39,11.42,11.39,11.39,31950.0,10.8771,10.9058,10.8771,10.8771,31950.0
2018-01-17 12:00:00,11.42,11.44,11.41,11.42,33000.0,10.9058,10.9249,10.8962,10.9058,33000.0
2018-01-17 12:05:00,11.42,11.45,11.42,11.45,12000.0,10.9058,10.9344,10.9058,10.9344,12000.0
2018-01-17 12:10:00,11.46,11.47,11.44,11.47,116205.0,10.944,10.9535,10.9249,10.9535,116205.0
2018-01-17 12:15:00,11.47,11.49,11.47,11.49,6000.0,10.9535,10.9726,10.9535,10.9726,6000.0
2018-01-17 12:20:00,11.49,11.5,11.47,11.5,21240.0,10.9726,10.9822,10.9535,10.9822,21240.0
2018-01-17 12:25:00,11.48,11.49,11.48,11.48,9300.0,10.9631,10.9726,10.9631,10.9631,9300.0
2018-01-17 12:30:00,11.48,11.48,11.47,11.47,33900.0,10.9631,10.9631,10.9535,10.9535,33900.0
2018-01-17 12:35:00,11.5,11.5,11.5,11.5,3000.0,10.9822,10.9822,10.9822,10.9822,3000.0
2018-01-17 12:40:00,11.51,11.51,11.5,11.5,70950.0,10.9917,10.9917,10.9822,10.9822,70950.0
2018-01-17 12:45:00,11.49,11.49,11.49,11.49,74850.0,10.9726,10.9726,10.9726,10.9726,74850.0
2018-01-17 12:50:00,11.5,11.52,11.5,11.52,26010.0,10.9822,11.0013,10.9822,11.0013,26010.0
2018-01-17 12:55:00,11.52,11.53,11.52,11.53,24030.0,11.0013,11.0108,11.0013,11.0108,24030.0
2018-01-17 13:00:00,11.53,11.55,11.45,11.45,133050.0,11.0108,11.0299,10.9344,10.9344,133050.0
2018-01-17 13:05:00,11.47,11.49,11.45,11.45,45150.0,10.9535,10.9726,10.9344,10.9344,45150.0
2018-01-17 13:10:00,11.45,11.46,11.4,11.45,99375.0,10.9344,10.944,10.8867,10.9344,99375.0
2018-01-17 13:15:00,11.45,11.45,11.45,11.45,6000.0,10.9344,10.9344,10.9344,10.9344,6000.0
2018-01-17 13:20:00,11.47,11.49,11.44,11.49,20190.0,10.9535,10.9726,10.9249,10.9726,20190.0
2018-01-17 13:25:00,11.51,11.52,11.51,11.52,6300.0,10.9917,11.0013,10.9917,11.0013,6300.0
2018-01-17 13:30:00,11.51,11.52,11.5,11.52,6000.0,10.9917,11.0013,10.9822,11.0013,6000.0
2018-01-17 13:35:00,11.5,11.5,11.5,11.5,1500.0,10.9822,10.9822,10.9822,10.9822,1500.0
2018-01-17 13:40:00,11.52,11.53,11.52,11.52,22080.0,11.0013,11.0108,11.0013,11.0013,22080.0
2018-01-17 13:45:00,11.53,11.53,11.5,11.5,3000.0,11.0108,11.0108,10.9822,10.9822,3000.0
2018-01-17 13:50:00,11.53,11.53,11.53,11.53,4500.0,11.0108,11.0108,11.0108,11.0108,4500.0
2018-01-17 13:55:00,11.51,11.51,11.51,11.51,1500.0,10.9917,10.9917,10.9917,10.9917,1500.0
2018-01-17 14:00:00,11.51,11.55,11.51,11.55,32310.0,10.9917,11.0299,10.9917,11.0299,32310.0
2018-01-17 14:05:00,11.56,11.58,11.56,11.58,20460.0,11.0395,11.0586,11.0395,11.0586,20460.0
2018-01-17 14:10:00,11.57,11.59,11.56,11.59,21000.0,11.049,11.0681,11.0395,11.0681,21000.0
2018-01-17 14:15:00,11.59,11.6,11.59,11.6,25680.0,11.0681,11.0777,11.0681,11.0777,25680.0
2018-01-17 14:20:00,11.6,11.6,11.58,11.59,24000.0,11.0777,11.0777,11.0586,11.0681,24000.0
2018-01-17 14:25:00,11.58,11.58,11.58,11.58,6000.0,11.0586,11.0586,11.0586,11.0586,6000.0
2018-01-17 14:30:00,11.57,11.6,11.57,11.6,14445.0,11.049,11.0777,11.049,11.0777,14445.0
2018-01-17 14:35:00,11.61,11.63,11.6,11.62,10500.0,11.0872,11.1063,11.0777,11.0968,10500.0
2018-01-17 14:40:00,11.63,11.64,11.62,11.63,7890.0,11.1063,11.1159,11.0968,11.1063,7890.0
2018-01-17 14:45:00,11.64,11.64,11.63,11.63,11790.0,11.1159,11.1159,11.1063,11.1063,11790.0
2018-01-17 14:50:00,11.65,11.66,11.65,11.66,5475.0,11.1254,11.135,11.1254,11.135,5475.0
2018-01-17 14:55:00,11.67,11.68,11.66,11.66,12000.0,11.1445,11.1541,11.135,11.135,12000.0
2018-01-17 15:00:00,11.68,11.72,11.68,11.72,7620.0,11.1541,11.1923,11.1541,11.1923,7620.0
2018-01-17 15:05:00,11.71,11.74,11.71,11.74,47775.0,11.1827,11.2114,11.1827,11.2114,47775.0
2018-01-17 15:10:00,11.74,11.76,11.74,11.74,26100.0,11.2114,11.2305,11.2114,11.2114,26100.0
2018-01-17 15:15:00,11.75,11.76,11.75,11.76,12240.0,11.2209,11.2305,11.2209,11.2305,12240.0
2018-01-17 15:20:00,11.76,11.76,11.69,11.69,27810.0,11.2305,11.2305,11.1636,11.1636,27810.0
2018-01-17 15:25:00,11.71,11.72,11.68,11.68,23775.0,11.1827,11.1923,11.1541,11.1541,23775.0
2018-01-17 15:30:00,11.7,11.74,11.7,11.73,15000.0,11.1732,11.2114,11.1732,11.2018,15000.0
2018-01-17 15:35:00,11.74,11.79,11.74,11.77,41145.0,11.2114,11.2591,11.2114,11.24,41145.0
2018-01-17 15:40:00,11.79,11.79,11.77,11.77,33000.0,11.2591,11.2591,11.24,11.24,33000.0
2018-01-17 15:45:00,11.76,11.76,11.72,11.74,31800.0,11.2305,11.2305,11.1923,11.2114,31800.0
2018-01-17 15:50:00,11.78,11.78,11.72,11.73,27000.0,11.2496,11.2496,11.1923,11.2018,27000.0
2018-01-17 15:55:00,11.74,11.74,11.72,11.73,39750.0,11.2114,11.2114,11.1923,11.2018,39750.0
2018-01-18 09:30:00,11.66,11.9,11.66,11.89,266460.0,11.135,11.3642,11.135,11.3546,266460.0
2018-01-18 09:35:00,11.9,12.04,11.9,12.01,165585.0,11.3642,11.4979,11.3642,11.4692,165585.0
2018-01-18 09:40:00,12.0,12.07,11.99,12.01,131280.0,11.4597,11.5265,11.4501,11.4692,131280.0
2018-01-18 09:45:00,11.99,12.08,11.95,12.06,51270.0,11.4501,11.5361,11.4119,11.517,51270.0
2018-01-18 09:50:00,12.0,12.0,11.94,11.96,30405.0,11.4597,11.4597,11.4024,11.4215,30405.0
2018-01-18 09:55:00,11.94,11.99,11.92,11.95,44865.0,11.4024,11.4501,11.3833,11.4119,44865.0
2018-01-18 10:00:00,11.93,11.93,11.73,11.73,83535.0,11.3928,11.3928,11.2018,11.2018,83535.0
2018-01-18 10:05:00,11.75,11.81,11.75,11.76,31500.0,11.2209,11.2782,11.2209,11.2305,31500.0
2018-01-18 10:10:00,11.77,11.77,11.72,11.72,26490.0,11.24,11.24,11.1923,11.1923,26490.0
2018-01-18 10:15:00,11.8,11.84,11.78,11.84,22470.0,11.2687,11.3069,11.2496,11.3069,22470.0
2018-01-18 10:20:00,11.87,11.87,11.78,11.78,36750.0,11.3355,11.3355,11.2496,11.2496,36750.0
2018-01-18 10:25:00,11.79,11.87,11.78,11.84,37410.0,11.2591,11.3355,11.2496,11.3069,37410.0
2018-01-18 10:30:00,11.87,11.9,11.87,11.9,18000.0,11.3355,11.3642,11.3355,11.3642,18000.0
2018-01-18 10:35:00,11.89,11.91,11.86,11.91,6000.0,11.3546,11.3737,11.326,11.3737,6000.0
2018-01-18 10:40:00,11.9,11.93,11.9,11.93,7500.0,11.3642,11.3928,11.3642,11.3928,7500.0
2018-01-18 10:45:00,11.93,11.94,11.9,11.9,45630.0,11.3928,11.4024,11.3642,11.3642,45630.0
2018-01-18 10:50:00,11.91,11.98,11.91,11.97,44505.0,11.3737,11.4406,11.3737,11.431,44505.0
2018-01-18 10:55:00,11.97,11.97,11.95,11.95,3000.0,11.431,11.431,11.4119,11.4119,3000.0
2018-01-18 11:00:00,11.94,11.98,11.94,11.97,12000.0,11.4024,11.4406,11.4024,11.431,12000.0
2018-01-18 11:05:00,11.96,11.96,11.96,11.96,4500.0,11.4215,11.4215,11.4215,11.4215,4500.0
2018-01-18 11:10:00,11.96,11.96,11.93,11.93,8190.0,11.4215,11.4215,11.3928,11.3928,8190.0
2018-01-18 11:15:00,11.94,11.95,11.93,11.95,13110.0,11.4024,11.4119,11.3928,11.4119,13110.0
2018-01-18 11:20:00,11.94,11.94,11.85,11.85,16800.0,11.4024,11.4024,11.3164,11.3164,16800.0
2018-01-18 11:25:00,11.86,11.88,11.83,11.85,59130.0,11.326,11.3451,11.2973,11.3164,59130.0
2018-01-18 11:30:00,11.88,11.88,11.88,11.88,1500.0,11.3451,11.3451,11.3451,11.3451,1500.0
2018-01-18 11:35:00,11.85,11.85,11.82,11.82,16800.0,11.3164,11.3164,11.2878,11.2878,16800.0
2018-01-18 11:40:00,11.84,11.84,11.81,11.81,6780.0,11.3069,11.3069,11.2782,11.2782,6780.0
2018-01-18 11:45:00,11.8,11.81,11.79,11.79,7500.0,11.2687,11.2782,11.2591,11.2591,7500.0
2018-01-18 11:50:00,11.82,11.82,11.82,11.82,1500.0,11.2878,11.2878,11.2878,11.2878,1500.0
2018-01-18 11:55:00,11.85,11.85,11.84,11.85,9000.0,11.3164,11.3164,11.3069,11.3164,9000.0
2018-01-18 12:00:00,11.84,11.86,11.84,11.86,3000.0,11.3069,11.326,11.3069,11.326,3000.0
2018-01-18 12:05:00,11.85,11.86,11.85,11.86,10500.0,11.3164,11.326,11.3164,11.326,10500.0
2018-01-18 12:10:00,11.83,11.84,11.83,11.83,4500.0,11.2973,11.3069,11.2973,11.2973,4500.0
2018-01-18 12:15:00,11.9,11.91,11.9,11.9,6000.0,11.3642,11.3737,11.3642,11.3642,6000.0
2018-01-18 12:20:00,11.88,11.88,11.88,11.88,1500.0,11.3451,11.3451,11.3451,11.3451,1500.0
2018-01-18 12:25:00,11.9,11.9,11.89,11.89,9000.0,11.3642,11.3642,11.3546,11.3546,9000.0
2018-01-18 12:30:00,11.9,11.9,11.9,11.9,1500.0,11.3642,11.3642,11.3642,11.3642,1500.0
2018-01-18 12:35:00,11.9,11.9,11.9,11.9,0.0,11.3642,11.3642,11.3642,11.3642,0.0
2018-01-18 12:40:00,11.91,11.91,11.9,11.91,4500.0,11.3737,11.3737,11.3642,11.3737,4500.0
2018-01-18 12:45:00,11.91,11.91,11.91,11.91,0.0,11.3737,11.3737,11.3737,11.3737,0.0
2018-01-18 12:50:00,11.91,11.92,11.91,11.92,10350.0,11.3737,11.3833,11.3737,11.3833,10350.0
2018-01-18 12:55:00,11.92,11.92,11.92,11.92,0.0,11.3833,11.3833,11.3833,11.3833,0.0
2018-01-18 13:00:00,11.9,11.9,11.87,11.87,10500.0,11.3642,11.3642,11.3355,11.3355,10500.0
2018-01-18 13:05:00,11.85,11.9,11.85,11.9,3000.0,11.3164,11.3642,11.3164,11.3642,3000.0
2018-01-18 13:10:00,11.91,11.93,11.91,11.93,3000.0,11.3737,11.3928,11.3737,11.3928,3000.0
2018-01-18 13:15:00,11.93,11.93,11.93,11.93,0.0,11.3928,11.3928,11.3928,11.3928,0.0
2018-01-18 13:20:00,11.89,11.89,11.88,11.89,6000.0,11.3546,11.3546,11.3451,11.3546,6000.0
2018-01-18 13:25:00,11.88,11.89,11.88,11.89,3000.0,11.3451,11.3546,11.3451,11.3546,3000.0
2018-01-18 13:30:00,11.88,11.88,11.88,11.88,6000.0,11.3451,11.3451,11.3451,11.3451,6000.0
2018-01-18 13:35:00,11.88,11.88,11.88,11.88,0.0,11.3451,11.3451,11.3451,11.3451,0.0
2018-01-18 13:40:00,11.9,11.91,11.89,11.89,9000.0,11.3642,11.3737,11.3546,11.3546,9000.0
2018-01-18 13:45:00,11.89,11.93,11.89,11.93,3600.0,11.3546,11.3928,11.3546,11.3928,3600.0
2018-01-18 13:50:00,11.93,11.93,11.93,11.93,0.0,11.3928,11.3928,11.3928,11.3928,0.0
2018-01-18 13:55:00,11.91,11.94,11.91,11.94,25305.0,11.3737,11.4024,11.3737,11.4024,25305.0
2018-01-18 14:00:00,11.93,11.97,11.93,11.96,16500.0,11.3928,11.431,11.3928,11.4215,16500.0
2018-01-18 14:05:00,11.95,11.97,11.95,11.96,12000.0,11.4119,11.431,11.4119,11.4215,12000.0
2018-01-18 14:10:00,11.97,11.97,11.95,11.95,3000.0,11.431,11.431,11.4119,11.4119,3000.0
2018-01-18 14:15:00,11.96,11.96,11.96,11.96,15000.0,11.4215,11.4215,11.4215,11.4215,15000.0
2018-01-18 14:20:00,11.96,11.96,11.96,11.96,0.0,11.4215,11.4215,11.4215,11.4215,0.0
2018-01-18 14:25:00,11.97,12.0,11.97,12.0,8175.0,11.431,11.4597,11.431,11.4597,8175.0
2018-01-18 14:30:00,11.99,12.0,11.98,11.98,5970.0,11.4501,11.4597,11.4406,11.4406,5970.0
2018-01-18 14:35:00,11.98,12.0,11.98,11.99,9000.0,11.4406,11.4597,11.4406,11.4501,9000.0
2018-01-18 14:40:00,11.98,11.98,11.97,11.97,4500.0,11.4406,11.4406,11.431,11.431,4500.0
2018-01-18 14:45:00,11.97,11.97,11.95,11.95,30000.0,11.431,11.431,11.4119,11.4119,30000.0
2018-01-18 14:50:00,11.98,11.98,11.98,11.98,37500.0,11.4406,11.4406,11.4406,11.4406,37500.0
2018-01-18 14:55:00,11.98,11.98,11.96,11.96,3000.0,11.4406,11.4406,11.4215,11.4215,3000.0
2018-01-18 15:00:00,11.96,11.96,11.93,11.93,12480.0,11.4215,11.4215,11.3928,11.3928,12480.0
2018-01-18 15:05:00,11.95,11.96,11.95,11.95,16500.0,11.4119,11.4215,11.4119,11.4119,16500.0
2018-01-18 15:10:00,11.95,11.96,11.95,11.95,4500.0,11.4119,11.4215,11.4119,11.4119,4500.0
2018-01-18 15:15:00,11.96,11.97,11.96,11.96,42840.0,11.4215,11.431,11.4215,11.4215,42840.0
2018-01-18 15:20:00,11.98,11.99,11.96,11.96,4500.0,11.4406,11.4501,11.4215,11.4215,4500.0
2018-01-18 15:25:00,11.95,11.96,11.93,11.93,4500.0,11.4119,11.4215,11.3928,11.3928,4500.0
2018-01-18 15:30:00,11.93,11.93,11.88,11.89,25500.0,11.3928,11.3928,11.3451,11.3546,25500.0
2018-01-18 15:35:00,11.88,11.92,11.88,11.92,21645.0,11.3451,11.3833,11.3451,11.3833,21645.0
2018-01-18 15:40:00,11.93,11.94,11.92,11.93,10500.0,11.3928,11.4024,11.3833,11.3928,10500.0
2018-01-18 15:45:00,11.92,11.93,11.9,11.92,70500.0,11.3833,11.3928,11.3642,11.3833,70500.0
2018-01-18 15:50:00,11.93,11.93,11.9,11.9,21375.0,11.3928,11.3928,11.3642,11.3642,21375.0
2018-01-18 15:55:00,11.9,11.92,11.89,11.91,49620.0,11.3642,11.3833,11.3546,11.3737,49620.0
2018-01-19 09:30:00,12.05,12.1,11.92,11.92,250905.0,11.5074,11.5552,11.3833,11.3833,250905.0
2018-01-19 09:35:00,11.92,11.99,11.9,11.99,52140.0,11.3833,11.4501,11.3642,11.4501,52140.0
2018-01-19 09:40:00,12.01,12.01,11.95,11.96,22500.0,11.4692,11.4692,11.4119,11.4215,22500.0
2018-01-19 09:45:00,11.92,11.96,11.92,11.95,16500.0,11.3833,11.4215,11.3833,11.4119,16500.0
2018-01-19 09:50:00,11.89,11.9,11.82,11.85,109485.0,11.3546,11.3642,11.2878,11.3164,109485.0
2018-01-19 09:55:00,11.85,11.89,11.83,11.88,12000.0,11.3164,11.3546,11.2973,11.3451,12000.0
2018-01-19 10:00:00,11.87,11.87,11.78,11.79,63315.0,11.3355,11.3355,11.2496,11.2591,63315.0
2018-01-19 10:05:00,11.78,11.85,11.75,11.85,24000.0,11.2496,11.3164,11.2209,11.3164,24000.0
2018-01-19 10:10:00,11.86,11.89,11.86,11.88,21300.0,11.326,11.3546,11.326,11.3451,21300.0
2018-01-19 10:15:00,11.87,11.87,11.83,11.83,3675.0,11.3355,11.3355,11.2973,11.2973,3675.0
2018-01-19 10:20:00,11.79,11.83,11.79,11.8,91740.0,11.2591,11.2973,11.2591,11.2687,91740.0
2018-01-19 10:25:00,11.81,11.86,11.81,11.85,7500.0,11.2782,11.326,11.2782,11.3164,7500.0
2018-01-19 10:30:00,11.78,11.78,11.78,11.78,11520.0,11.2496,11.2496,11.2496,11.2496,11520.0
2018-01-19 10:35:00,11.8,11.8,11.78,11.78,17100.0,11.2687,11.2687,11.2496,11.2496,17100.0
2018-01-19 10:40:00,11.83,11.85,11.83,11.83,6000.0,11.2973,11.3164,11.2973,11.2973,6000.0
2018-01-19 10:45:00,11.81,11.81,11.8,11.8,3165.0,11.2782,11.2782,11.2687,11.2687,3165.0
2018-01-19 10:50:00,11.78,11.78,11.73,11.75,31500.0,11.2496,11.2496,11.2018,11.2209,31500.0
2018-01-19 10:55:00,11.73,11.75,11.72,11.75,24000.0,11.2018,11.2209,11.1923,11.2209,24000.0
2018-01-19 11:00:00,11.77,11.8,11.77,11.78,10200.0,11.24,11.2687,11.24,11.2496,10200.0
2018-01-19 11:05:00,11.76,11.76,11.75,11.76,9000.0,11.2305,11.2305,11.2209,11.2305,9000.0
2018-01-19 11:10:00,11.79,11.83,11.79,11.83,4500.0,11.2591,11.2973,11.2591,11.2973,4500.0
2018-01-19 11:15:00,11.84,11.86,11.84,11.85,6000.0,11.3069,11.326,11.3069,11.3164,6000.0
2018-01-19 11:20:00,11.87,11.88,11.87,11.87,13500.0,11.3355,11.3451,11.3355,11.3355,13500.0
2018-01-19 11:25:00,11.91,11.91,11.91,11.91,10785.0,11.3737,11.3737,11.3737,11.3737,10785.0
2018-01-19 11:30:00,11.94,11.95,11.94,11.94,9345.0,11.4024,11.4119,11.4024,11.4024,9345.0
2018-01-19 11:35:00,11.95,11.96,11.95,11.96,13800.0,11.4119,11.4215,11.4119,11.4215,13800.0
2018-01-19 11:40:00,11.98,11.98,11.98,11.98,1500.0,11.4406,11.4406,11.4406,11.4406,1500.0
2018-01-19 11:45:00,11.99,12.0,11.97,11.98,37215.0,11.4501,11.4597,11.431,11.4406,37215.0
2018-01-19 11:50:00,11.98,11.98,11.98,11.98,0.0,11.4406,11.4406,11.4406,11.4406,0.0
2018-01-19 11:55:00,11.93,11.93,11.9,11.9,4500.0,11.3928,11.3928,11.3642,11.3642,4500.0
2018-01-19 12:00:00,11.92,11.92,11.91,11.91,22515.0,11.3833,11.3833,11.3737,11.3737,22515.0
2018-01-19 12:05:00,11.93,11.93,11.93,11.93,1500.0,11.3928,11.3928,11.3928,11.3928,1500.0
2018-01-19 12:10:00,11.92,11.92,11.91,11.92,67905.0,11.3833,11.3833,11.3737,11.3833,67905.0
2018-01-19 12:15:00,11.9,11.9,11.9,11.9,1500.0,11.3642,11.3642,11.3642,11.3642,1500.0
2018-01-19 12:20:00,11.92,11.94,11.92,11.94,25875.0,11.3833,11.4024,11.3833,11.4024,25875.0
2018-01-19 12:25:00,11.92,11.92,11.92,11.92,24000.0,11.3833,11.3833,11.3833,11.3833,24000.0
2018-01-19 12:30:00,11.92,11.92,11.92,11.92,1500.0,11.3833,11.3833,11.3833,11.3833,1500.0
2018-01-19 12:35:00,11.92,11.92,11.92,11.92,0.0,11.3833,11.3833,11.3833,11.3833,0.0
2018-01-19 12:40:00,11.95,11.96,11.95,11.96,6000.0,11.4119,11.4215,11.4119,11.4215,6000.0
2018-01-19 12:45:00,11.95,11.95,11.95,11.95,2055.0,11.4119,11.4119,11.4119,11.4119,2055.0
2018-01-19 12:50:00,11.96,11.96,11.96,11.96,16575.0,11.4215,11.4215,11.4215,11.4215,16575.0
2018-01-19 12:55:00,11.96,11.96,11.96,11.96,0.0,11.4215,11.4215,11.4215,11.4215,0.0
2018-01-19 13:00:00,11.93,11.93,11.92,11.92,24255.0,11.3928,11.3928,11.3833,11.3833,24255.0
2018-01-19 13:05:00,11.9,11.9,11.88,11.88,6600.0,11.3642,11.3642,11.3451,11.3451,6600.0
2018-01-19 13:10:00,11.9,11.91,11.9,11.91,19500.0,11.3642,11.3737,11.3642,11.3737,19500.0
2018-01-19 13:15:00,11.91,11.91,11.91,11.91,1500.0,11.3737,11.3737,11.3737,11.3737,1500.0
2018-01-19 13:20:00,11.89,11.89,11.89,11.89,1500.0,11.3546,11.3546,11.3546,11.3546,1500.0
2018-01-19 13:25:00,11.92,11.92,11.92,11.92,4500.0,11.3833,11.3833,11.3833,11.3833,4500.0
2018-01-19 13:30:00,11.93,11.94,11.93,11.94,3000.0,11.3928,11.4024,11.3928,11.4024,3000.0
2018-01-19 13:35:00,11.94,11.94,11.92,11.92,29250.0,11.4024,11.4024,11.3833,11.3833,29250.0
2018-01-19 13:40:00,11.94,11.94,11.93,11.93,9000.0,11.4024,11.4024,11.3928,11.3928,9000.0
2018-01-19 13:45:00,11.93,11.93,11.93,11.93,0.0,11.3928,11.3928,11.3928,11.3928,0.0
2018-01-19 13:50:00,11.92,11.92,11.9,11.9,5325.0,11.3833,11.3833,11.3642,11.3642,5325.0
2018-01-19 13:55:00,11.9,11.9,11.9,11.9,0.0,11.3642,11.3642,11.3642,11.3642,0.0
2018-01-19 14:00:00,11.93,11.93,11.93,11.93,1500.0,11.3928,11.3928,11.3928,11.3928,1500.0
2018-01-19 14:05:00,11.93,11.93,11.93,11.93,0.0,11.3928,11.3928,11.3928,11.3928,0.0
2018-01-19 14:10:00,11.93,11.93,11.93,11.93,22800.0,11.3928,11.3928,11.3928,11.3928,22800.0
2018-01-19 14:15:00,11.96,11.97,11.96,11.97,70170.0,11.4215,11.431,11.4215,11.431,70170.0
2018-01-19 14:20:00,11.97,11.97,11.93,11.93,11880.0,11.431,11.431,11.3928,11.3928,11880.0
2018-01-19 14:25:00,11.92,11.92,11.91,11.91,25500.0,11.3833,11.3833,11.3737,11.3737,25500.0
2018-01-19 14:30:00,11.92,11.92,11.92,11.92,1500.0,11.3833,11.3833,11.3833,11.3833,1500.0
2018-01-19 14:35:00,11.93,11.93,11.93,11.93,1500.0,11.3928,11.3928,11.3928,11.3928,1500.0
2018-01-19 14:40:00,11.91,11.91,11.9,11.9,30465.0,11.3737,11.3737,11.3642,11.3642,30465.0
2018-01-19 14:45:00,11.91,11.91,11.9,11.9,22350.0,11.3737,11.3737,11.3642,11.3642,22350.0
2018-01-19 14:50:00,11.9,11.9,11.9,11.9,1500.0,11.3642,11.3642,11.3642,11.3642,1500.0
2018-01-19 14:55:00,11.9,11.9,11.9,11.9,0.0,11.3642,11.3642,11.3642,11.3642,0.0
2018-01-19 15:00:00,11.89,11.89,11.89,11.89,3000.0,11.3546,11.3546,11.3546,11.3546,3000.0
2018-01-19 15:05:00,11.89,11.89,11.89,11.89,0.0,11.3546,11.3546,11.3546,11.3546,0.0
2018-01-19 15:10:00,11.91,11.91,11.9,11.9,3000.0,11.3737,11.3737,11.3642,11.3642,3000.0
2018-01-19 15:15:00,11.9,11.9,11.9,11.9,0.0,11.3642,11.3642,11.3642,11.3642,0.0
2018-01-19 15:20:00,11.93,11.95,11.93,11.95,9000.0,11.3928,11.4119,11.3928,11.4119,9000.0
2018-01-19 15:25:00,11.94,11.97,11.94,11.97,21300.0,11.4024,11.431,11.4024,11.431,21300.0
2018-01-19 15:30:00,12.0,12.0,11.95,11.95,21750.0,11.4597,11.4597,11.4119,11.4119,21750.0
2018-01-19 15:35:00,11.93,11.93,11.92,11.93,18000.0,11.3928,11.3928,11.3833,11.3928,18000.0
2018-01-19 15:40:00,11.91,11.93,11.91,11.91,29970.0,11.3737,11.3928,11.3737,11.3737,29970.0
2018-01-19 15:45:00,11.92,11.92,11.9,11.91,15075.0,11.3833,11.3833,11.3642,11.3737,15075.0
2018-01-19 15:50:00,11.94,11.94,11.91,11.92,25500.0,11.4024,11.4024,11.3737,11.3833,25500.0
2018-01-19 15:55:00,11.92,11.94,11.92,11.94,29040.0,11.3833,11.4024,11.3833,11.4024,29040.0
2018-01-22 09:30:00,11.98,12.03,11.85,11.9,161760.0,11.4406,11.4883,11.3164,11.3642,161760.0
2018-01-22 09:35:00,11.94,11.94,11.94,11.94,14250.0,11.4024,11.4024,11.4024,11.4024,14250.0
2018-01-22 09:40:00,11.83,11.94,11.83,11.94,13470.0,11.2973,11.4024,11.2973,11.4024,13470.0
2018-01-22 09:45:00,11.92,11.92,11.87,11.89,22515.0,11.3833,11.3833,11.3355,11.3546,22515.0
2018-01-22 09:50:00,11.91,11.91,11.86,11.89,12000.0,11.3737,11.3737,11.326,11.3546,12000.0
2018-01-22 09:55:00,11.91,11.93,11.91,11.91,6000.0,11.3737,11.3928,11.3737,11.3737,6000.0
2018-01-22 10:00:00,11.9,11.9,11.85,11.85,22785.0,11.3642,11.3642,11.3164,11.3164,22785.0
2018-01-22 10:05:00,11.83,11.89,11.83,11.89,54435.0,11.2973,11.3546,11.2973,11.3546,54435.0
2018-01-22 10:10:00,11.93,11.95,11.93,11.95,55725.0,11.3928,11.4119,11.3928,11.4119,55725.0
2018-01-22 10:15:00,12.0,12.0,11.97,11.97,49500.0,11.4597,11.4597,11.431,11.431,49500.0
2018-01-22 10:20:00,11.96,11.96,11.94,11.95,12000.0,11.4215,11.4215,11.4024,11.4119,12000.0
2018-01-22 10:25:00,11.96,11.97,11.95,11.97,6000.0,11.4215,11.431,11.4119,11.431,6000.0
2018-01-22 10:30:00,11.93,11.94,11.93,11.94,3000.0,11.3928,11.4024,11.3928,11.4024,3000.0
2018-01-22 10:35:00,11.97,11.97,11.96,11.96,4500.0,11.431,11.431,11.4215,11.4215,4500.0
2018-01-22 10:40:00,11.96,11.99,11.96,11.98,12000.0,11.4215,11.4501,11.4215,11.4406,12000.0
2018-01-22 10:45:00,11.98,11.98,11.96,11.96,11655.0,11.4406,11.4406,11.4215,11.4215,11655.0
2018-01-22 10:50:00,11.98,12.0,11.97,11.97,16725.0,11.4406,11.4597,11.431,11.431,16725.0
2018-01-22 10:55:00,11.96,11.96,11.95,11.95,4500.0,11.4215,11.4215,11.4119,11.4119,4500.0
2018-01-22 11:00:00,11.95,12.0,11.95,11.99,4500.0,11.4119,11.4597,11.4119,11.4501,4500.0
2018-01-22 11:05:00,12.0,12.02,12.0,12.02,48930.0,11.4597,11.4788,11.4597,11.4788,48930.0
2018-01-22 11:10:00,12.02,12.02,12.0,12.0,6000.0,11.4788,11.4788,11.4597,11.4597,6000.0
2018-01-22 11:15:00,12.0,12.0,11.98,11.99,15735.0,11.4597,11.4597,11.4406,11.4501,15735.0
2018-01-22 11:20:00,12.0,12.0,12.0,12.0,1650.0,11.4597,11.4597,11.4597,11.4597,1650.0
2018-01-22 11:25:00,12.0,12.0,12.0,12.0,0.0,11.4597,11.4597,11.4597,11.4597,0.0
2018-01-22 11:30:00,11.99,12.0,11.99,12.0,6600.0,11.4501,11.4597,11.4501,11.4597,6600.0
2018-01-22 11:35:00,12.0,12.01,11.98,12.01,31800.0,11.4597,11.4692,11.4406,11.4692,31800.0
2018-01-22 11:40:00,12.01,12.01,12.0,12.0,3000.0,11.4692,11.4692,11.4597,11.4597,3000.0
2018-01-22 11:45:00,12.01,12.01,12.0,12.0,3000.0,11.4692,11.4692,11.4597,11.4597,3000.0
2018-01-22 11:50:00,12.0,12.01,12.0,12.01,3000.0,11.4597,11.4692,11.4597,11.4692,3000.0
2018-01-22 11:55:00,12.03,12.03,12.03,12.03,1500.0,11.4883,11.4883,11.4883,11.4883,1500.0
2018-01-22 12:00:00,12.04,12.08,12.04,12.08,16095.0,11.4979,11.5361,11.4979,11.5361,16095.0
2018-01-22 12:05:00,12.08,12.09,12.07,12.07,10500.0,11.5361,11.5456,11.5265,11.5265,10500.0
2018-01-22 12:10:00,12.08,12.08,12.07,12.07,9000.0,11.5361,11.5361,11.5265,11.5265,9000.0
2018-01-22 12:15:00,12.07,12.1,12.07,12.1,11715.0,11.5265,11.5552,11.5265,11.5552,11715.0
2018-01-22 12:20:00,12.11,12.11,12.1,12.1,3300.0,11.5647,11.5647,11.5552,11.5552,3300.0
2018-01-22 12:25:00,12.08,12.08,12.08,12.08,4500.0,11.5361,11.5361,11.5361,11.5361,4500.0
2018-01-22 12:30:00,12.09,12.1,12.09,12.1,4650.0,11.5456,11.5552,11.5456,11.5552,4650.0
2018-01-22 12:35:00,12.1,12.1,12.1,12.1,3000.0,11.5552,11.5552,11.5552,11.5552,3000.0
2018-01-22 12:40:00,12.1,12.1,12.1,12.1,1500.0,11.5552,11.5552,11.5552,11.5552,1500.0
2018-01-22 12:45:00,12.09,12.09,12.07,12.07,7485.0,11.5456,11.5456,11.5265,11.5265,7485.0
2018-01-22 12:50:00,12.11,12.11,12.1,12.1,18000.0,11.5647,11.5647,11.5552,11.5552,18000.0
2018-01-22 12:55:00,12.1,12.1,12.07,12.07,13185.0,11.5552,11.5552,11.5265,11.5265,13185.0
2018-01-22 13:00:00,12.08,12.08,12.08,12.08,3000.0,11.5361,11.5361,11.5361,11.5361,3000.0
2018-01-22 13:05:00,12.08,12.08,12.08,12.08,0.0,11.5361,11.5361,11.5361,11.5361,0.0
2018-01-22 13:10:00,12.08,12.08,12.08,12.08,0.0,11.5361,11.5361,11.5361,11.5361,0.0
2018-01-22 13:15:00,12.08,12.08,12.08,12.08,0.0,11.5361,11.5361,11.5361,11.5361,0.0
2018-01-22 13:20:00,12.08,12.08,12.07,12.07,27090.0,11.5361,11.5361,11.5265,11.5265,27090.0
2018-01-22 13:25:00,12.07,12.07,12.07,12.07,1500.0,11.5265,11.5265,11.5265,11.5265,1500.0
2018-01-22 13:30:00,12.08,12.1,12.08,12.1,3000.0,11.5361,11.5552,11.5361,11.5552,3000.0
2018-01-22 13:35:00,12.1,12.11,12.1,12.11,3900.0,11.5552,11.5647,11.5552,11.5647,3900.0
2018-01-22 13:40:00,12.11,12.11,12.1,12.11,11670.0,11.5647,11.5647,11.5552,11.5647,11670.0
2018-01-22 13:45:00,12.1,12.1,12.1,12.1,1500.0,11.5552,11.5552,11.5552,11.5552,1500.0
2018-01-22 13:50:00,12.1,12.1,12.1,12.1,0.0,11.5552,11.5552,11.5552,11.5552,0.0
2018-01-22 13:55:00,12.1,12.1,12.1,12.1,0.0,11.5552,11.5552,11.5552,11.5552,0.0
2018-01-22 14:00:00,12.13,12.13,12.12,12.12,3225.0,11.5838,11.5838,11.5743,11.5743,3225.0
2018-01-22 14:05:00,12.12,12.12,12.12,12.12,0.0,11.5743,11.5743,11.5743,11.5743,0.0
2018-01-22 14:10:00,12.12,12.12,12.12,12.12,10500.0,11.5743,11.5743,11.5743,11.5743,10500.0
2018-01-22 14:15:00,12.15,12.15,12.14,12.14,3375.0,11.6029,11.6029,11.5934,11.5934,3375.0
2018-01-22 14:20:00,12.15,12.15,12.14,12.14,4500.0,11.6029,11.6029,11.5934,11.5934,4500.0
2018-01-22 14:25:00,12.15,12.15,12.15,12.15,12000.0,11.6029,11.6029,11.6029,11.6029,12000.0
2018-01-22 14:30:00,12.15,12.16,12.15,12.16,19635.0,11.6029,11.6125,11.6029,11.6125,19635.0
2018-01-22 14:35:00,12.15,12.15,12.15,12.15,3000.0,11.6029,11.6029,11.6029,11.6029,3000.0
2018-01-22 14:40:00,12.15,12.15,12.15,12.15,1500.0,11.6029,11.6029,11.6029,11.6029,1500.0
2018-01-22 14:45:00,12.16,12.16,12.16,12.16,15000.0,11.6125,11.6125,11.6125,11.6125,15000.0
2018-01-22 14:50:00,12.13,12.13,12.13,12.13,8175.0,11.5838,11.5838,11.5838,11.5838,8175.0
2018-01-22 14:55:00,12.12,12.12,12.12,12.12,1500.0,11.5743,11.5743,11.5743,11.5743,1500.0
2018-01-22 15:00:00,12.11,12.12,12.11,12.12,7500.0,11.5647,11.5743,11.5647,11.5743,7500.0
2018-01-22 15:05:00,12.13,12.13,12.13,12.13,1500.0,11.5838,11.5838,11.5838,11.5838,1500.0
2018-01-22 15:10:00,12.13,12.13,12.13,12.13,9000.0,11.5838,11.5838,11.5838,11.5838,9000.0
2018-01-22 15:15:00,12.13,12.13,12.13,12.13,0.0,11.5838,11.5838,11.5838,11.5838,0.0
2018-01-22 15:20:00,12.13,12.13,12.13,12.13,1500.0,11.5838,11.5838,11.5838,11.5838,1500.0
2018-01-22 15:25:00,12.13,12.13,12.13,12.13,10935.0,11.5838,11.5838,11.5838,11.5838,10935.0
2018-01-22 15:30:00,12.13,12.13,12.13,12.13,1500.0,11.5838,11.5838,11.5838,11.5838,1500.0
2018-01-22 15:35:00,12.12,12.12,12.12,12.12,4050.0,11.5743,11.5743,11.5743,11.5743,4050.0
2018-01-22 15:40:00,12.13,12.13,12.13,12.13,11580.0,11.5838,11.5838,11.5838,11.5838,11580.0
2018-01-22 15:45:00,12.15,12.17,12.15,12.17,13530.0,11.6029,11.622,11.6029,11.622,13530.0
2018-01-22 15:50:00,12.2,12.2,12.19,12.19,16800.0,11.6507,11.6507,11.6411,11.6411,16800.0
2018-01-22 15:55:00,12.19,12.21,12.16,12.21,84660.0,11.6411,11.6602,11.6125,11.6602,84660.0
2018-01-23 09:30:00,12.37,12.43,12.31,12.31,190560.0,11.813,11.8703,11.7557,11.7557,190560.0
2018-01-23 09:35:00,12.3,12.34,12.3,12.3,26730.0,11.7462,11.7844,11.7462,11.7462,26730.0
2018-01-23 09:40:00,12.28,12.3,12.25,12.25,81705.0,11.7271,11.7462,11.6984,11.6984,81705.0
2018-01-23 09:45:00,12.24,12.25,12.24,12.25,7500.0,11.6889,11.6984,11.6889,11.6984,7500.0
2018-01-23 09:50:00,12.29,12.36,12.27,12.35,52920.0,11.7366,11.8035,11.7175,11.7939,52920.0
2018-01-23 09:55:00,12.34,12.36,12.24,12.25,37575.0,11.7844,11.8035,11.6889,11.6984,37575.0
2018-01-23 10:00:00,12.31,12.32,12.3,12.3,37500.0,11.7557,11.7653,11.7462,11.7462,37500.0
2018-01-23 10:05:00,12.33,12.37,12.33,12.37,7500.0,11.7748,11.813,11.7748,11.813,7500.0
2018-01-23 10:10:00,12.37,12.41,12.37,12.41,13500.0,11.813,11.8512,11.813,11.8512,13500.0
2018-01-23 10:15:00,12.4,12.4,12.36,12.36,34530.0,11.8417,11.8417,11.8035,11.8035,34530.0
2018-01-23 10:20:00,12.36,12.36,12.32,12.32,12000.0,11.8035,11.8035,11.7653,11.7653,12000.0
2018-01-23 10:25:00,12.35,12.35,12.35,12.35,2295.0,11.7939,11.7939,11.7939,11.7939,2295.0
2018-01-23 10:30:00,12.4,12.4,12.4,12.4,2535.0,11.8417,11.8417,11.8417,11.8417,2535.0
2018-01-23 10:35:00,12.4,12.41,12.4,12.41,6000.0,11.8417,11.8512,11.8417,11.8512,6000.0
2018-01-23 10:40:00,12.41,12.41,12.38,12.41,12000.0,11.8512,11.8512,11.8226,11.8512,12000.0
2018-01-23 10:45:00,12.41,12.41,12.41,12.41,1500.0,11.8512,11.8512,11.8512,11.8512,1500.0
2018-01-23 10:50:00,12.4,12.42,12.4,12.41,9105.0,11.8417,11.8607,11.8417,11.8512,9105.0
2018-01-23 10:55:00,12.43,12.43,12.42,12.43,17175.0,11.8703,11.8703,11.8607,11.8703,17175.0
2018-01-23 11:00:00,12.43,12.44,12.43,12.43,11085.0,11.8703,11.8798,11.8703,11.8703,11085.0
2018-01-23 11:05:00,12.39,12.41,12.39,12.41,4500.0,11.8321,11.8512,11.8321,11.8512,4500.0
2018-01-23 11:10:00,12.46,12.47,12.45,12.45,15735.0,11.8989,11.9085,11.8894,11.8894,15735.0
2018-01-23 11:15:00,12.45,12.45,12.45,12.45,0.0,11.8894,11.8894,11.8894,11.8894,0.0
2018-01-23 11:20:00,12.48,12.48,12.47,12.47,7725.0,11.918,11.918,11.9085,11.9085,7725.0
2018-01-23 11:25:00,12.47,12.47,12.47,12.47,1500.0,11.9085,11.9085,11.9085,11.9085,1500.0
2018-01-23 11:30:00,12.45,12.45,12.45,12.45,3255.0,11.8894,11.8894,11.8894,11.8894,3255.0
2018-01-23 11:35:00,12.42,12.42,12.42,12.42,1500.0,11.8607,11.8607,11.8607,11.8607,1500.0
2018-01-23 11:40:00,12.44,12.44,12.4,12.4,28500.0,11.8798,11.8798,11.8417,11.8417,28500.0
2018-01-23 11:45:00,12.38,12.39,12.37,12.39,9000.0,11.8226,11.8321,11.813,11.8321,9000.0
2018-01-23 11:50:00,12.38,12.38,12.38,12.38,1500.0,11.8226,11.8226,11.8226,11.8226,1500.0
2018-01-23 11:55:00,12.39,12.39,12.39,12.39,3000.0,11.8321,11.8321,11.8321,11.8321,3000.0
2018-01-23 12:00:00,12.35,12.35,12.35,12.35,3000.0,11.7939,11.7939,11.7939,11.7939,3000.0
2018-01-23 12:05:00,12.36,12.38,12.36,12.38,4080.0,11.8035,11.8226,11.8035,11.8226,4080.0
2018-01-23 12:10:00,12.38,12.39,12.38,12.38,4500.0,11.8226,11.8321,11.8226,11.8226,4500.0
2018-01-23 12:15:00,12.38,12.38,12.38,12.38,1500.0,11.8226,11.8226,11.8226,11.8226,1500.0
2018-01-23 12:20:00,12.39,12.39,12.39,12.39,1500.0,11.8321,11.8321,11.8321,11.8321,1500.0
2018-01-23 12:25:00,12.39,12.39,12.39,12.39,0.0,11.8321,11.8321,11.8321,11.8321,0.0
2018-01-23 12:30:00,12.41,12.43,12.41,12.43,9375.0,11.8512,11.8703,11.8512,11.8703,9375.0
2018-01-23 12:35:00,12.43,12.43,12.43,12.43,0.0,11.8703,11.8703,11.8703,11.8703,0.0
2018-01-23 12:40:00,12.43,12.43,12.43,12.43,0.0,11.8703,11.8703,11.8703,11.8703,0.0
2018-01-23 12:45:00,12.43,12.43,12.43,12.43,1500.0,11.8703,11.8703,11.8703,11.8703,1500.0
2018-01-23 12:50:00,12.4,12.4,12.39,12.39,4500.0,11.8417,11.8417,11.8321,11.8321,4500.0
2018-01-23 12:55:00,12.4,12.4,12.39,12.39,5400.0,11.8417,11.8417,11.8321,11.8321,5400.0
2018-01-23 13:00:00,12.39,12.39,12.39,12.39,0.0,11.8321,11.8321,11.8321,11.8321,0.0
2018-01-23 13:05:00,12.4,12.4,12.4,12.4,3000.0,11.8417,11.8417,11.8417,11.8417,3000.0
2018-01-23 13:10:00,12.4,12.4,12.4,12.4,0.0,11.8417,11.8417,11.8417,11.8417,0.0
2018-01-23 13:15:00,12.39,12.39,12.39,12.39,4500.0,11.8321,11.8321,11.8321,11.8321,4500.0
2018-01-23 13:20:00,12.38,12.38,12.38,12.38,1500.0,11.8226,11.8226,11.8226,11.8226,1500.0
2018-01-23 13:25:00,12.38,12.38,12.38,12.38,1500.0,11.8226,11.8226,11.8226,11.8226,1500.0
2018-01-23 13:30:00,12.4,12.4,12.39,12.39,6000.0,11.8417,11.8417,11.8321,11.8321,6000.0
2018-01-23 13:35:00,12.39,12.39,12.39,12.39,7500.0,11.8321,11.8321,11.8321,11.8321,7500.0
2018-01-23 13:40:00,12.39,12.39,12.39,12.39,0.0,11.8321,11.8321,11.8321,11.8321,0.0
2018-01-23 13:45:00,12.39,12.39,12.39,12.39,1800.0,11.8321,11.8321,11.8321,11.8321,1800.0
2018-01-23 13:50:00,12.39,12.39,12.39,12.39,0.0,11.8321,11.8321,11.8321,11.8321,0.0
2018-01-23 13:55:00,12.39,12.39,12.39,12.39,0.0,11.8321,11.8321,11.8321,11.8321,0.0
2018-01-23 14:00:00,12.39,12.39,12.39,12.39,0.0,11.8321,11.8321,11.8321,11.8321,0.0
2018-01-23 14:05:00,12.39,12.39,12.39,12.39,0.0,11.8321,11.8321,11.8321,11.8321,0.0
2018-01-23 14:10:00,12.39,12.39,12.39,12.39,0.0,11.8321,11.8321,11.8321,11.8321,0.0
2018-01-23 14:15:00,12.37,12.37,12.3,12.3,33375.0,11.813,11.813,11.7462,11.7462,33375.0
2018-01-23 14:20:00,12.27,12.3,12.27,12.27,9000.0,11.7175,11.7462,11.7175,11.7175,9000.0
2018-01-23 14:25:00,12.27,12.29,12.27,12.29,9000.0,11.7175,11.7366,11.7175,11.7366,9000.0
2018-01-23 14:30:00,12.29,12.29,12.29,12.29,1500.0,11.7366,11.7366,11.7366,11.7366,1500.0
2018-01-23 14:35:00,12.31,12.31,12.29,12.29,3000.0,11.7557,11.7557,11.7366,11.7366,3000.0
2018-01-23 14:40:00,12.32,12.32,12.3,12.32,44865.0,11.7653,11.7653,11.7462,11.7653,44865.0
2018-01-23 14:45:00,12.32,12.32,12.32,12.32,0.0,11.7653,11.7653,11.7653,11.7653,0.0
2018-01-23 14:50:00,12.33,12.35,12.33,12.34,9000.0,11.7748,11.7939,11.7748,11.7844,9000.0
2018-01-23 14:55:00,12.35,12.35,12.32,12.32,7500.0,11.7939,11.7939,11.7653,11.7653,7500.0
2018-01-23 15:00:00,12.32,12.33,12.32,12.33,16500.0,11.7653,11.7748,11.7653,11.7748,16500.0
2018-01-23 15:05:00,12.32,12.32,12.3,12.32,9000.0,11.7653,11.7653,11.7462,11.7653,9000.0
2018-01-23 15:10:00,12.32,12.33,12.32,12.33,3000.0,11.7653,11.7748,11.7653,11.7748,3000.0
2018-01-23 15:15:00,12.3,12.33,12.3,12.33,18165.0,11.7462,11.7748,11.7462,11.7748,18165.0
2018-01-23 15:20:00,12.33,12.34,12.33,12.34,3000.0,11.7748,11.7844,11.7748,11.7844,3000.0
2018-01-23 15:25:00,12.33,12.33,12.33,12.33,1500.0,11.7748,11.7748,11.7748,11.7748,1500.0
2018-01-23 15:30:00,12.37,12.37,12.37,12.37,9000.0,11.813,11.813,11.813,11.813,9000.0
2018-01-23 15:35:00,12.37,12.37,12.37,12.37,0.0,11.813,11.813,11.813,11.813,0.0
2018-01-23 15:40:00,12.38,12.42,12.38,12.42,9990.0,11.8226,11.8607,11.8226,11.8607,9990.0
2018-01-23 15:45:00,12.46,12.47,12.46,12.46,18300.0,11.8989,11.9085,11.8989,11.8989,18300.0
2018-01-23 15:50:00,12.46,12.49,12.45,12.48,19620.0,11.8989,11.9276,11.8894,11.918,19620.0
2018-01-23 15:55:00,12.48,12.49,12.48,12.49,50190.0,11.918,11.9276,11.918,11.9276,50190.0
2018-01-24 09:30:00,12.14,12.14,11.92,11.96,374130.0,11.5934,11.5934,11.3833,11.4215,374130.0
2018-01-24 09:35:00,11.96,12.01,11.95,11.98,60480.0,11.4215,11.4692,11.4119,11.4406,60480.0
2018-01-24 09:40:00,12.04,12.05,12.0,12.05,51465.0,11.4979,11.5074,11.4597,11.5074,51465.0
2018-01-24 09:45:00,12.07,12.1,12.02,12.02,52500.0,11.5265,11.5552,11.4788,11.4788,52500.0
2018-01-24 09:50:00,12.01,12.02,11.98,12.0,43230.0,11.4692,11.4788,11.4406,11.4597,43230.0
2018-01-24 09:55:00,11.98,12.1,11.97,12.1,45030.0,11.4406,11.5552,11.431,11.5552,45030.0
2018-01-24 10:00:00,12.12,12.15,12.1,12.14,18000.0,11.5743,11.6029,11.5552,11.5934,18000.0
2018-01-24 10:05:00,12.14,12.18,12.14,12.16,15135.0,11.5934,11.6316,11.5934,11.6125,15135.0
2018-01-24 10:10:00,12.16,12.2,12.16,12.19,42300.0,11.6125,11.6507,11.6125,11.6411,42300.0
2018-01-24 10:15:00,12.2,12.22,12.18,12.19,30945.0,11.6507,11.6698,11.6316,11.6411,30945.0
2018-01-24 10:20:00,12.18,12.18,12.18,12.18,1500.0,11.6316,11.6316,11.6316,11.6316,1500.0
2018-01-24 10:25:00,12.19,12.19,12.17,12.17,3000.0,11.6411,11.6411,11.622,11.622,3000.0
2018-01-24 10:30:00,12.15,12.17,12.15,12.17,6000.0,11.6029,11.622,11.6029,11.622,6000.0
2018-01-24 10:35:00,12.22,12.24,12.19,12.19,14100.0,11.6698,11.6889,11.6411,11.6411,14100.0
2018-01-24 10:40:00,12.21,12.21,12.16,12.16,10980.0,11.6602,11.6602,11.6125,11.6125,10980.0
2018-01-24 10:45:00,12.17,12.17,12.12,12.13,24075.0,11.622,11.622,11.5743,11.5838,24075.0
2018-01-24 10:50:00,12.09,12.11,12.09,12.11,13695.0,11.5456,11.5647,11.5456,11.5647,13695.0
2018-01-24 10:55:00,12.1,12.11,12.08,12.1,10500.0,11.5552,11.5647,11.5361,11.5552,10500.0
2018-01-24 11:00:00,12.13,12.14,12.13,12.14,3000.0,11.5838,11.5934,11.5838,11.5934,3000.0
2018-01-24 11:05:00,12.11,12.12,12.09,12.09,7500.0,11.5647,11.5743,11.5456,11.5456,7500.0
2018-01-24 11:10:00,12.1,12.1,11.96,11.96,47190.0,11.5552,11.5552,11.4215,11.4215,47190.0
2018-01-24 11:15:00,11.95,12.0,11.94,12.0,43500.0,11.4119,11.4597,11.4024,11.4597,43500.0
2018-01-24 11:20:00,12.01,12.01,11.97,11.97,9045.0,11.4692,11.4692,11.431,11.431,9045.0
2018-01-24 11:25:00,11.98,11.99,11.93,11.93,29055.0,11.4406,11.4501,11.3928,11.3928,29055.0
2018-01-24 11:30:00,11.91,11.91,11.7,11.75,94815.0,11.3737,11.3737,11.1732,11.2209,94815.0
2018-01-24 11:35:00,11.73,11.77,11.66,11.69,71625.0,11.2018,11.24,11.135,11.1636,71625.0
2018-01-24 11:40:00,11.73,11.77,11.73,11.77,39000.0,11.2018,11.24,11.2018,11.24,39000.0
2018-01-24 11:45:00,11.75,11.75,11.69,11.69,24900.0,11.2209,11.2209,11.1636,11.1636,24900.0
2018-01-24 11:50:00,11.74,11.79,11.74,11.77,11010.0,11.2114,11.2591,11.2114,11.24,11010.0
2018-01-24 11:55:00,11.77,11.77,11.71,11.71,15045.0,11.24,11.24,11.1827,11.1827,15045.0
2018-01-24 12:00:00,11.7,11.7,11.66,11.69,79950.0,11.1732,11.1732,11.135,11.1636,79950.0
2018-01-24 12:05:00,11.68,11.7,11.68,11.69,13500.0,11.1541,11.1732,11.1541,11.1636,13500.0
2018-01-24 12:10:00,11.71,11.72,11.7,11.71,10560.0,11.1827,11.1923,11.1732,11.1827,10560.0
2018-01-24 12:15:00,11.72,11.72,11.72,11.72,1500.0,11.1923,11.1923,11.1923,11.1923,1500.0
2018-01-24 12:20:00,11.71,11.72,11.68,11.68,6000.0,11.1827,11.1923,11.1541,11.1541,6000.0
2018-01-24 12:25:00,11.69,11.69,11.67,11.69,18270.0,11.1636,11.1636,11.1445,11.1636,18270.0
2018-01-24 12:30:00,11.67,11.7,11.67,11.7,12600.0,11.1445,11.1732,11.1445,11.1732,12600.0
2018-01-24 12:35:00,11.67,11.7,11.64,11.64,39900.0,11.1445,11.1732,11.1159,11.1159,39900.0
2018-01-24 12:40:00,11.64,11.67,11.62,11.63,30600.0,11.1159,11.1445,11.0968,11.1063,30600.0
2018-01-24 12:45:00,11.6,11.6,11.56,11.59,29295.0,11.0777,11.0777,11.0395,11.0681,29295.0
2018-01-24 12:50:00,11.6,11.6,11.58,11.59,28275.0,11.0777,11.0777,11.0586,11.0681,28275.0
2018-01-24 12:55:00,11.6,11.63,11.6,11.6,15000.0,11.0777,11.1063,11.0777,11.0777,15000.0
2018-01-24 13:00:00,11.59,11.59,11.55,11.56,55170.0,11.0681,11.0681,11.0299,11.0395,55170.0
2018-01-24 13:05:00,11.57,11.57,11.47,11.48,49950.0,11.049,11.049,10.9535,10.9631,49950.0
2018-01-24 13:10:00,11.47,11.47,11.4,11.44,44250.0,10.9535,10.9535,10.8867,10.9249,44250.0
2018-01-24 13:15:00,11.43,11.43,11.39,11.42,32145.0,10.9153,10.9153,10.8771,10.9058,32145.0
2018-01-24 13:20:00,11.39,11.47,11.39,11.47,20115.0,10.8771,10.9535,10.8771,10.9535,20115.0
2018-01-24 13:25:00,11.5,11.53,11.49,11.53,30675.0,10.9822,11.0108,10.9726,11.0108,30675.0
2018-01-24 13:30:00,11.55,11.61,11.55,11.61,104820.0,11.0299,11.0872,11.0299,11.0872,104820.0
2018-01-24 13:35:00,11.61,11.63,11.58,11.6,21000.0,11.0872,11.1063,11.0586,11.0777,21000.0
2018-01-24 13:40:00,11.58,11.65,11.57,11.65,21255.0,11.0586,11.1254,11.049,11.1254,21255.0
2018-01-24 13:45:00,11.66,11.66,11.64,11.66,7800.0,11.135,11.135,11.1159,11.135,7800.0
2018-01-24 13:50:00,11.67,11.67,11.65,11.66,18345.0,11.1445,11.1445,11.1254,11.135,18345.0
2018-01-24 13:55:00,11.69,11.69,11.61,11.61,26655.0,11.1636,11.1636,11.0872,11.0872,26655.0
2018-01-24 14:00:00,11.62,11.65,11.61,11.65,4590.0,11.0968,11.1254,11.0872,11.1254,4590.0
2018-01-24 14:05:00,11.63,11.65,11.63,11.63,17235.0,11.1063,11.1254,11.1063,11.1063,17235.0
2018-01-24 14:10:00,11.62,11.64,11.61,11.61,15000.0,11.0968,11.1159,11.0872,11.0872,15000.0
2018-01-24 14:15:00,11.62,11.64,11.59,11.64,29400.0,11.0968,11.1159,11.0681,11.1159,29400.0
2018-01-24 14:20:00,11.65,11.65,11.6,11.62,18390.0,11.1254,11.1254,11.0777,11.0968,18390.0
2018-01-24 14:25:00,11.63,11.66,11.63,11.65,19905.0,11.1063,11.135,11.1063,11.1254,19905.0
2018-01-24 14:30:00,11.63,11.63,11.63,11.63,1500.0,11.1063,11.1063,11.1063,11.1063,1500.0
2018-01-24 14:35:00,11.63,11.67,11.63,11.67,29340.0,11.1063,11.1445,11.1063,11.1445,29340.0
2018-01-24 14:40:00,11.66,11.69,11.66,11.69,7500.0,11.135,11.1636,11.135,11.1636,7500.0
2018-01-24 14:45:00,11.71,11.75,11.71,11.75,32640.0,11.1827,11.2209,11.1827,11.2209,32640.0
2018-01-24 14:50:00,11.72,11.73,11.69,11.7,16050.0,11.1923,11.2018,11.1636,11.1732,16050.0
2018-01-24 14:55:00,11.72,11.72,11.7,11.7,5520.0,11.1923,11.1923,11.1732,11.1732,5520.0
2018-01-24 15:00:00,11.72,11.72,11.68,11.68,15000.0,11.1923,11.1923,11.1541,11.1541,15000.0
2018-01-24 15:05:00,11.68,11.71,11.68,11.71,7500.0,11.1541,11.1827,11.1541,11.1827,7500.0
2018-01-24 15:10:00,11.67,11.7,11.65,11.7,28800.0,11.1445,11.1732,11.1254,11.1732,28800.0
2018-01-24 15:15:00,11.67,11.69,11.65,11.65,17490.0,11.1445,11.1636,11.1254,11.1254,17490.0
2018-01-24 15:20:00,11.68,11.69,11.68,11.69,3000.0,11.1541,11.1636,11.1541,11.1636,3000.0
2018-01-24 15:25:00,11.64,11.65,11.62,11.63,27000.0,11.1159,11.1254,11.0968,11.1063,27000.0
2018-01-24 15:30:00,11.64,11.64,11.61,11.62,12150.0,11.1159,11.1159,11.0872,11.0968,12150.0
2018-01-24 15:35:00,11.65,11.65,11.64,11.64,5835.0,11.1254,11.1254,11.1159,11.1159,5835.0
2018-01-24 15:40:00,11.63,11.63,11.61,11.63,7500.0,11.1063,11.1063,11.0872,11.1063,7500.0
2018-01-24 15:45:00,11.65,11.73,11.65,11.73,21825.0,11.1254,11.2018,11.1254,11.2018,21825.0
2018-01-24 15:50:00,11.67,11.67,11.64,11.64,42000.0,11.1445,11.1445,11.1159,11.1159,42000.0
2018-01-24 15:55:00,11.65,11.66,11.63,11.63,123285.0,11.1254,11.135,11.1063,11.1063,123285.0
2018-01-25 09:30:00,12.08,12.08,11.92,11.99,256455.0,11.5361,11.5361,11.3833,11.4501,256455.0
2018-01-25 09:35:00,11.97,12.01,11.92,11.94,65250.0,11.431,11.4692,11.3833,11.4024,65250.0
2018-01-25 09:40:00,11.93,11.93,11.83,11.89,69000.0,11.3928,11.3928,11.2973,11.3546,69000.0
2018-01-25 09:45:00,11.84,11.85,11.79,11.83,15900.0,11.3069,11.3164,11.2591,11.2973,15900.0
2018-01-25 09:50:00,11.76,11.76,11.67,11.7,24795.0,11.2305,11.2305,11.1445,11.1732,24795.0
2018-01-25 09:55:00,11.66,11.66,11.47,11.5,234900.0,11.135,11.135,10.9535,10.9822,234900.0
2018-01-25 10:00:00,11.52,11.6,11.51,11.56,19500.0,11.0013,11.0777,10.9917,11.0395,19500.0
2018-01-25 10:05:00,11.61,11.66,11.6,11.6,31200.0,11.0872,11.135,11.0777,11.0777,31200.0
2018-01-25 10:10:00,11.57,11.61,11.53,11.59,48450.0,11.049,11.0872,11.0108,11.0681,48450.0
2018-01-25 10:15:00,11.59,11.65,11.57,11.65,28290.0,11.0681,11.1254,11.049,11.1254,28290.0
2018-01-25 10:20:00,11.63,11.69,11.63,11.66,12000.0,11.1063,11.1636,11.1063,11.135,12000.0
2018-01-25 10:25:00,11.66,11.66,11.58,11.62,10500.0,11.135,11.135,11.0586,11.0968,10500.0
2018-01-25 10:30:00,11.63,11.71,11.63,11.69,25500.0,11.1063,11.1827,11.1063,11.1636,25500.0
2018-01-25 10:35:00,11.71,11.72,11.68,11.68,7500.0,11.1827,11.1923,11.1541,11.1541,7500.0
2018-01-25 10:40:00,11.63,11.64,11.57,11.58,18000.0,11.1063,11.1159,11.049,11.0586,18000.0
2018-01-25 10:45:00,11.6,11.6,11.53,11.58,27000.0,11.0777,11.0777,11.0108,11.0586,27000.0
2018-01-25 10:50:00,11.6,11.61,11.59,11.59,9000.0,11.0777,11.0872,11.0681,11.0681,9000.0
2018-01-25 10:55:00,11.58,11.6,11.58,11.6,6000.0,11.0586,11.0777,11.0586,11.0777,6000.0
2018-01-25 11:00:00,11.56,11.61,11.56,11.61,10470.0,11.0395,11.0872,11.0395,11.0872,10470.0
2018-01-25 11:05:00,11.62,11.63,11.57,11.57,19500.0,11.0968,11.1063,11.049,11.049,19500.0
2018-01-25 11:10:00,11.6,11.61,11.58,11.59,39780.0,11.0777,11.0872,11.0586,11.0681,39780.0
2018-01-25 11:15:00,11.58,11.59,11.54,11.54,6000.0,11.0586,11.0681,11.0204,11.0204,6000.0
2018-01-25 11:20:00,11.54,11.54,11.45,11.52,87735.0,11.0204,11.0204,10.9344,11.0013,87735.0
2018-01-25 11:25:00,11.55,11.55,11.52,11.55,5250.0,11.0299,11.0299,11.0013,11.0299,5250.0
2018-01-25 11:30:00,11.57,11.61,11.57,11.61,12750.0,11.049,11.0872,11.049,11.0872,12750.0
2018-01-25 11:35:00,11.6,11.6,11.6,11.6,5640.0,11.0777,11.0777,11.0777,11.0777,5640.0
2018-01-25 11:40:00,11.63,11.63,11.61,11.63,9705.0,11.1063,11.1063,11.0872,11.1063,9705.0
2018-01-25 11:45:00,11.63,11.64,11.6,11.64,25500.0,11.1063,11.1159,11.0777,11.1159,25500.0
2018-01-25 11:50:00,11.63,11.63,11.63,11.63,4500.0,11.1063,11.1063,11.1063,11.1063,4500.0
2018-01-25 11:55:00,11.64,11.67,11.64,11.66,29490.0,11.1159,11.1445,11.1159,11.135,29490.0
2018-01-25 12:00:00,11.65,11.66,11.64,11.64,6000.0,11.1254,11.135,11.1159,11.1159,6000.0
2018-01-25 12:05:00,11.64,11.64,11.62,11.63,6000.0,11.1159,11.1159,11.0968,11.1063,6000.0
2018-01-25 12:10:00,11.62,11.64,11.59,11.59,13815.0,11.0968,11.1159,11.0681,11.0681,13815.0
2018-01-25 12:15:00,11.57,11.57,11.57,11.57,1500.0,11.049,11.049,11.049,11.049,1500.0
2018-01-25 12:20:00,11.55,11.55,11.5,11.51,50655.0,11.0299,11.0299,10.9822,10.9917,50655.0
2018-01-25 12:25:00,11.52,11.52,11.52,11.52,3000.0,11.0013,11.0013,11.0013,11.0013,3000.0
2018-01-25 12:30:00,11.53,11.53,11.5,11.5,25200.0,11.0108,11.0108,10.9822,10.9822,25200.0
2018-01-25 12:35:00,11.48,11.5,11.48,11.5,6000.0,10.9631,10.9822,10.9631,10.9822,6000.0
2018-01-25 12:40:00,11.47,11.49,11.47,11.49,10500.0,10.9535,10.9726,10.9535,10.9726,10500.0
2018-01-25 12:45:00,11.44,11.44,11.44,11.44,1500.0,10.9249,10.9249,10.9249,10.9249,1500.0
2018-01-25 12:50:00,11.45,11.45,11.4,11.4,52320.0,10.9344,10.9344,10.8867,10.8867,52320.0
2018-01-25 12:55:00,11.37,11.37,11.32,11.32,33345.0,10.858,10.858,10.8103,10.8103,33345.0
2018-01-25 13:00:00,11.27,11.28,11.25,11.28,35925.0,10.7625,10.7721,10.7434,10.7721,35925.0
2018-01-25 13:05:00,11.28,11.34,11.28,11.33,17085.0,10.7721,10.8294,10.7721,10.8198,17085.0
2018-01-25 13:10:00,11.33,11.38,11.33,11.38,17700.0,10.8198,10.8676,10.8198,10.8676,17700.0
2018-01-25 13:15:00,11.37,11.37,11.36,11.37,4500.0,10.858,10.858,10.8485,10.858,4500.0
2018-01-25 13:20:00,11.4,11.4,11.38,11.38,15000.0,10.8867,10.8867,10.8676,10.8676,15000.0
2018-01-25 13:25:00,11.37,11.39,11.36,11.39,9150.0,10.858,10.8771,10.8485,10.8771,9150.0
2018-01-25 13:30:00,11.34,11.36,11.34,11.36,7500.0,10.8294,10.8485,10.8294,10.8485,7500.0
2018-01-25 13:35:00,11.38,11.38,11.38,11.38,1500.0,10.8676,10.8676,10.8676,10.8676,1500.0
2018-01-25 13:40:00,11.38,11.4,11.37,11.4,12000.0,10.8676,10.8867,10.858,10.8867,12000.0
2018-01-25 13:45:00,11.4,11.4,11.4,11.4,1500.0,10.8867,10.8867,10.8867,10.8867,1500.0
2018-01-25 13:50:00,11.4,11.42,11.4,11.42,4500.0,10.8867,10.9058,10.8867,10.9058,4500.0
2018-01-25 13:55:00,11.41,11.41,11.41,11.41,3000.0,10.8962,10.8962,10.8962,10.8962,3000.0
2018-01-25 14:00:00,11.41,11.41,11.41,11.41,0.0,10.8962,10.8962,10.8962,10.8962,0.0
2018-01-25 14:05:00,11.37,11.37,11.35,11.35,5040.0,10.858,10.858,10.8389,10.8389,5040.0
2018-01-25 14:10:00,11.33,11.33,11.28,11.28,44700.0,10.8198,10.8198,10.7721,10.7721,44700.0
2018-01-25 14:15:00,11.29,11.29,11.29,11.29,4500.0,10.7816,10.7816,10.7816,10.7816,4500.0
2018-01-25 14:20:00,11.31,11.31,11.29,11.29,6000.0,10.8007,10.8007,10.7816,10.7816,6000.0
2018-01-25 14:25:00,11.28,11.31,11.28,11.3,4500.0,10.7721,10.8007,10.7721,10.7912,4500.0
2018-01-25 14:30:00,11.31,11.31,11.3,11.3,7500.0,10.8007,10.8007,10.7912,10.7912,7500.0
2018-01-25 14:35:00,11.27,11.27,11.2,11.2,41220.0,10.7625,10.7625,10.6957,10.6957,41220.0
2018-01-25 14:40:00,11.2,11.2,11.17,11.2,11280.0,10.6957,10.6957,10.667,10.6957,11280.0
2018-01-25 14:45:00,11.23,11.23,11.17,11.19,9750.0,10.7243,10.7243,10.667,10.6861,9750.0
2018-01-25 14:50:00,11.21,11.21,11.12,11.12,37455.0,10.7052,10.7052,10.6193,10.6193,37455.0
2018-01-25 14:55:00,11.19,11.19,11.17,11.17,51330.0,10.6861,10.6861,10.667,10.667,51330.0
2018-01-25 15:00:00,11.16,11.16,11.14,11.15,12000.0,10.6575,10.6575,10.6384,10.6479,12000.0
2018-01-25 15:05:00,11.17,11.17,11.15,11.15,19500.0,10.667,10.667,10.6479,10.6479,19500.0
2018-01-25 15:10:00,11.13,11.14,11.11,11.11,16875.0,10.6288,10.6384,10.6097,10.6097,16875.0
2018-01-25 15:15:00,11.12,11.17,11.12,11.15,4500.0,10.6193,10.667,10.6193,10.6479,4500.0
2018-01-25 15:20:00,11.17,11.18,11.15,11.18,12000.0,10.667,10.6766,10.6479,10.6766,12000.0
2018-01-25 15:25:00,11.17,11.17,11.12,11.12,8250.0,10.667,10.667,10.6193,10.6193,8250.0
2018-01-25 15:30:00,11.11,11.11,11.08,11.1,15750.0,10.6097,10.6097,10.5811,10.6002,15750.0
2018-01-25 15:35:00,11.1,11.1,11.06,11.07,30285.0,10.6002,10.6002,10.562,10.5715,30285.0
2018-01-25 15:40:00,11.05,11.06,11.04,11.06,40275.0,10.5524,10.562,10.5429,10.562,40275.0
2018-01-25 15:45:00,11.06,11.09,11.06,11.07,59070.0,10.562,10.5906,10.562,10.5715,59070.0
2018-01-25 15:50:00,11.07,11.07,11.05,11.05,25500.0,10.5715,10.5715,10.5524,10.5524,25500.0
2018-01-25 15:55:00,11.04,11.05,11.03,11.03,108810.0,10.5429,10.5524,10.5333,10.5333,108810.0
2018-01-26 09:30:00,11.47,11.63,11.47,11.52,663450.0,10.9535,11.1063,10.9535,11.0013,663450.0
2018-01-26 09:35:00,11.53,11.57,11.52,11.54,37350.0,11.0108,11.049,11.0013,11.0204,37350.0
2018-01-26 09:40:00,11.57,11.59,11.47,11.47,34260.0,11.049,11.0681,10.9535,10.9535,34260.0
2018-01-26 09:45:00,11.49,11.52,11.46,11.52,61125.0,10.9726,11.0013,10.944,11.0013,61125.0
2018-01-26 09:50:00,11.54,11.56,11.51,11.56,18705.0,11.0204,11.0395,10.9917,11.0395,18705.0
2018-01-26 09:55:00,11.55,11.59,11.55,11.57,28950.0,11.0299,11.0681,11.0299,11.049,28950.0
2018-01-26 10:00:00,11.6,11.65,11.6,11.63,32235.0,11.0777,11.1254,11.0777,11.1063,32235.0
2018-01-26 10:05:00,11.66,11.7,11.65,11.7,75255.0,11.135,11.1732,11.1254,11.1732,75255.0
2018-01-26 10:10:00,11.68,11.7,11.64,11.7,23175.0,11.1541,11.1732,11.1159,11.1732,23175.0
2018-01-26 10:15:00,11.66,11.68,11.63,11.68,22500.0,11.135,11.1541,11.1063,11.1541,22500.0
2018-01-26 10:20:00,11.68,11.72,11.68,11.68,13500.0,11.1541,11.1923,11.1541,11.1541,13500.0
2018-01-26 10:25:00,11.69,11.71,11.69,11.71,20100.0,11.1636,11.1827,11.1636,11.1827,20100.0
2018-01-26 10:30:00,11.68,11.69,11.68,11.69,29400.0,11.1541,11.1636,11.1541,11.1636,29400.0
2018-01-26 10:35:00,11.69,11.73,11.69,11.73,121395.0,11.1636,11.2018,11.1636,11.2018,121395.0
2018-01-26 10:40:00,11.76,11.77,11.75,11.75,22275.0,11.2305,11.24,11.2209,11.2209,22275.0
2018-01-26 10:45:00,11.75,11.75,11.73,11.73,6000.0,11.2209,11.2209,11.2018,11.2018,6000.0
2018-01-26 10:50:00,11.73,11.78,11.73,11.76,13500.0,11.2018,11.2496,11.2018,11.2305,13500.0
2018-01-26 10:55:00,11.78,11.79,11.77,11.77,11250.0,11.2496,11.2591,11.24,11.24,11250.0
2018-01-26 11:00:00,11.8,11.8,11.78,11.78,8280.0,11.2687,11.2687,11.2496,11.2496,8280.0
2018-01-26 11:05:00,11.77,11.81,11.77,11.81,16620.0,11.24,11.2782,11.24,11.2782,16620.0
2018-01-26 11:10:00,11.82,11.82,11.79,11.8,12750.0,11.2878,11.2878,11.2591,11.2687,12750.0
2018-01-26 11:15:00,11.81,11.82,11.8,11.82,12510.0,11.2782,11.2878,11.2687,11.2878,12510.0
2018-01-26 11:20:00,11.82,11.83,11.82,11.83,10800.0,11.2878,11.2973,11.2878,11.2973,10800.0
2018-01-26 11:25:00,11.8,11.8,11.8,11.8,1500.0,11.2687,11.2687,11.2687,11.2687,1500.0
2018-01-26 11:30:00,11.81,11.81,11.81,11.81,4500.0,11.2782,11.2782,11.2782,11.2782,4500.0
2018-01-26 11:35:00,11.76,11.78,11.74,11.74,6510.0,11.2305,11.2496,11.2114,11.2114,6510.0
2018-01-26 11:40:00,11.73,11.74,11.72,11.72,9645.0,11.2018,11.2114,11.1923,11.1923,9645.0
2018-01-26 11:45:00,11.78,11.78,11.78,11.78,1500.0,11.2496,11.2496,11.2496,11.2496,1500.0
2018-01-26 11:50:00,11.76,11.76,11.72,11.72,4500.0,11.2305,11.2305,11.1923,11.1923,4500.0
2018-01-26 11:55:00,11.73,11.74,11.73,11.74,4500.0,11.2018,11.2114,11.2018,11.2114,4500.0
2018-01-26 12:00:00,11.74,11.74,11.74,11.74,1500.0,11.2114,11.2114,11.2114,11.2114,1500.0
2018-01-26 12:05:00,11.7,11.71,11.69,11.69,15780.0,11.1732,11.1827,11.1636,11.1636,15780.0
2018-01-26 12:10:00,11.67,11.67,11.63,11.63,18600.0,11.1445,11.1445,11.1063,11.1063,18600.0
2018-01-26 12:15:00,11.67,11.67,11.67,11.67,1500.0,11.1445,11.1445,11.1445,11.1445,1500.0
2018-01-26 12:20:00,11.68,11.69,11.68,11.69,3000.0,11.1541,11.1636,11.1541,11.1636,3000.0
2018-01-26 12:25:00,11.68,11.69,11.67,11.69,6000.0,11.1541,11.1636,11.1445,11.1636,6000.0
2018-01-26 12:30:00,11.69,11.69,11.69,11.69,1500.0,11.1636,11.1636,11.1636,11.1636,1500.0
2018-01-26 12:35:00,11.7,11.71,11.7,11.71,4875.0,11.1732,11.1827,11.1732,11.1827,4875.0
2018-01-26 12:40:00,11.69,11.69,11.66,11.68,17775.0,11.1636,11.1636,11.135,11.1541,17775.0
2018-01-26 12:45:00,11.68,11.71,11.68,11.71,7500.0,11.1541,11.1827,11.1541,11.1827,7500.0
2018-01-26 12:50:00,11.69,11.72,11.69,11.72,10500.0,11.1636,11.1923,11.1636,11.1923,10500.0
2018-01-26 12:55:00,11.73,11.73,11.71,11.71,6000.0,11.2018,11.2018,11.1827,11.1827,6000.0
2018-01-26 13:00:00,11.75,11.76,11.75,11.75,12000.0,11.2209,11.2305,11.2209,11.2209,12000.0
2018-01-26 13:05:00,11.74,11.74,11.73,11.73,7500.0,11.2114,11.2114,11.2018,11.2018,7500.0
2018-01-26 13:10:00,11.73,11.73,11.73,11.73,0.0,11.2018,11.2018,11.2018,11.2018,0.0
2018-01-26 13:15:00,11.74,11.77,11.74,11.76,15870.0,11.2114,11.24,11.2114,11.2305,15870.0
2018-01-26 13:20:00,11.76,11.77,11.76,11.77,3000.0,11.2305,11.24,11.2305,11.24,3000.0
2018-01-26 13:25:00,11.76,11.76,11.76,11.76,2340.0,11.2305,11.2305,11.2305,11.2305,2340.0
2018-01-26 13:30:00,11.77,11.79,11.77,11.78,6000.0,11.24,11.2591,11.24,11.2496,6000.0
2018-01-26 13:35:00,11.79,11.8,11.79,11.79,31185.0,11.2591,11.2687,11.2591,11.2591,31185.0
2018-01-26 13:40:00,11.79,11.8,11.78,11.78,8250.0,11.2591,11.2687,11.2496,11.2496,8250.0
2018-01-26 13:45:00,11.8,11.8,11.79,11.79,9000.0,11.2687,11.2687,11.2591,11.2591,9000.0
2018-01-26 13:50:00,11.82,11.82,11.82,11.82,5655.0,11.2878,11.2878,11.2878,11.2878,5655.0
2018-01-26 13:55:00,11.82,11.85,11.82,11.84,13500.0,11.2878,11.3164,11.2878,11.3069,13500.0
2018-01-26 14:00:00,11.85,11.87,11.84,11.87,41970.0,11.3164,11.3355,11.3069,11.3355,41970.0
2018-01-26 14:05:00,11.86,11.88,11.85,11.88,21075.0,11.326,11.3451,11.3164,11.3451,21075.0
2018-01-26 14:10:00,11.9,11.92,11.9,11.92,33210.0,11.3642,11.3833,11.3642,11.3833,33210.0
2018-01-26 14:15:00,11.93,11.93,11.91,11.91,19500.0,11.3928,11.3928,11.3737,11.3737,19500.0
2018-01-26 14:20:00,11.91,11.91,11.91,11.91,6885.0,11.3737,11.3737,11.3737,11.3737,6885.0
2018-01-26 14:25:00,11.88,11.88,11.85,11.85,10500.0,11.3451,11.3451,11.3164,11.3164,10500.0
2018-01-26 14:30:00,11.84,11.88,11.84,11.88,6450.0,11.3069,11.3451,11.3069,11.3451,6450.0
2018-01-26 14:35:00,11.87,11.89,11.87,11.89,10080.0,11.3355,11.3546,11.3355,11.3546,10080.0
2018-01-26 14:40:00,11.9,11.9,11.9,11.9,1500.0,11.3642,11.3642,11.3642,11.3642,1500.0
2018-01-26 14:45:00,11.88,11.88,11.85,11.88,15300.0,11.3451,11.3451,11.3164,11.3451,15300.0
2018-01-26 14:50:00,11.87,11.87,11.84,11.84,4500.0,11.3355,11.3355,11.3069,11.3069,4500.0
2018-01-26 14:55:00,11.87,11.88,11.87,11.88,21000.0,11.3355,11.3451,11.3355,11.3451,21000.0
2018-01-26 15:00:00,11.87,11.89,11.87,11.88,15870.0,11.3355,11.3546,11.3355,11.3451,15870.0
2018-01-26 15:05:00,11.9,11.9,11.89,11.9,18390.0,11.3642,11.3642,11.3546,11.3642,18390.0
2018-01-26 15:10:00,11.91,11.95,11.9,11.94,66240.0,11.3737,11.4119,11.3642,11.4024,66240.0
2018-01-26 15:15:00,11.94,11.97,11.94,11.97,43455.0,11.4024,11.431,11.4024,11.431,43455.0
2018-01-26 15:20:00,11.97,11.98,11.97,11.98,13575.0,11.431,11.4406,11.431,11.4406,13575.0
2018-01-26 15:25:00,11.99,11.99,11.97,11.98,39000.0,11.4501,11.4501,11.431,11.4406,39000.0
2018-01-26 15:30:00,11.99,11.99,11.97,11.98,28515.0,11.4501,11.4501,11.431,11.4406,28515.0
2018-01-26 15:35:00,11.99,12.0,11.98,12.0,96705.0,11.4501,11.4597,11.4406,11.4597,96705.0
2018-01-26 15:40:00,12.01,12.03,12.0,12.03,66570.0,11.4692,11.4883,11.4597,11.4883,66570.0
2018-01-26 15:45:00,12.04,12.05,12.03,12.04,24750.0,11.4979,11.5074,11.4883,11.4979,24750.0
2018-01-26 15:50:00,12.05,12.07,12.04,12.05,112605.0,11.5074,11.5265,11.4979,11.5074,112605.0
2018-01-26 15:55:00,12.05,12.08,12.04,12.08,236655.0,11.5074,11.5361,11.4979,11.5361,236655.0
2018-01-29 09:30:00,11.92,11.95,11.8,11.8,176820.0,11.3833,11.4119,11.2687,11.2687,176820.0
2018-01-29 09:35:00,11.79,11.89,11.79,11.88,40920.0,11.2591,11.3546,11.2591,11.3451,40920.0
2018-01-29 09:40:00,11.9,11.95,11.89,11.92,51675.0,11.3642,11.4119,11.3546,11.3833,51675.0
2018-01-29 09:45:00,11.92,11.93,11.84,11.84,10845.0,11.3833,11.3928,11.3069,11.3069,10845.0
2018-01-29 09:50:00,11.83,11.89,11.83,11.88,16800.0,11.2973,11.3546,11.2973,11.3451,16800.0
2018-01-29 09:55:00,11.87,11.87,11.86,11.86,10500.0,11.3355,11.3355,11.326,11.326,10500.0
2018-01-29 10:00:00,11.88,11.88,11.78,11.78,42000.0,11.3451,11.3451,11.2496,11.2496,42000.0
2018-01-29 10:05:00,11.79,11.81,11.77,11.79,17385.0,11.2591,11.2782,11.24,11.2591,17385.0
2018-01-29 10:10:00,11.83,11.86,11.82,11.82,12000.0,11.2973,11.326,11.2878,11.2878,12000.0
2018-01-29 10:15:00,11.81,11.81,11.78,11.8,20700.0,11.2782,11.2782,11.2496,11.2687,20700.0
2018-01-29 10:20:00,11.78,11.81,11.78,11.81,10785.0,11.2496,11.2782,11.2496,11.2782,10785.0
2018-01-29 10:25:00,11.86,11.89,11.86,11.89,68985.0,11.326,11.3546,11.326,11.3546,68985.0
2018-01-29 10:30:00,11.87,11.87,11.85,11.87,12825.0,11.3355,11.3355,11.3164,11.3355,12825.0
2018-01-29 10:35:00,11.84,11.84,11.77,11.79,22710.0,11.3069,11.3069,11.24,11.2591,22710.0
2018-01-29 10:40:00,11.78,11.78,11.68,11.69,30765.0,11.2496,11.2496,11.1541,11.1636,30765.0
2018-01-29 10:45:00,11.69,11.73,11.69,11.73,27495.0,11.1636,11.2018,11.1636,11.2018,27495.0
2018-01-29 10:50:00,11.67,11.67,11.67,11.67,28095.0,11.1445,11.1445,11.1445,11.1445,28095.0
2018-01-29 10:55:00,11.69,11.72,11.69,11.72,10500.0,11.1636,11.1923,11.1636,11.1923,10500.0
2018-01-29 11:00:00,11.69,11.69,11.63,11.65,18000.0,11.1636,11.1636,11.1063,11.1254,18000.0
2018-01-29 11:05:00,11.63,11.63,11.63,11.63,1500.0,11.1063,11.1063,11.1063,11.1063,1500.0
2018-01-29 11:10:00,11.62,11.63,11.59,11.61,30480.0,11.0968,11.1063,11.0681,11.0872,30480.0
2018-01-29 11:15:00,11.63,11.69,11.63,11.69,12750.0,11.1063,11.1636,11.1063,11.1636,12750.0
2018-01-29 11:20:00,11.68,11.76,11.68,11.73,51180.0,11.1541,11.2305,11.1541,11.2018,51180.0
2018-01-29 11:25:00,11.73,11.73,11.73,11.73,0.0,11.2018,11.2018,11.2018,11.2018,0.0
2018-01-29 11:30:00,11.73,11.76,11.73,11.76,4500.0,11.2018,11.2305,11.2018,11.2305,4500.0
2018-01-29 11:35:00,11.76,11.79,11.76,11.79,4500.0,11.2305,11.2591,11.2305,11.2591,4500.0
2018-01-29 11:40:00,11.78,11.78,11.78,11.78,19455.0,11.2496,11.2496,11.2496,11.2496,19455.0
2018-01-29 11:45:00,11.79,11.79,11.78,11.78,16110.0,11.2591,11.2591,11.2496,11.2496,16110.0
2018-01-29 11:50:00,11.78,11.78,11.78,11.78,0.0,11.2496,11.2496,11.2496,11.2496,0.0
2018-01-29 11:55:00,11.83,11.83,11.83,11.83,12900.0,11.2973,11.2973,11.2973,11.2973,12900.0
2018-01-29 12:00:00,11.8,11.8,11.78,11.78,6000.0,11.2687,11.2687,11.2496,11.2496,6000.0
2018-01-29 12:05:00,11.79,11.79,11.79,11.79,1500.0,11.2591,11.2591,11.2591,11.2591,1500.0
2018-01-29 12:10:00,11.78,11.81,11.78,11.81,27300.0,11.2496,11.2782,11.2496,11.2782,27300.0
2018-01-29 12:15:00,11.83,11.83,11.82,11.82,3000.0,11.2973,11.2973,11.2878,11.2878,3000.0
2018-01-29 12:20:00,11.82,11.82,11.82,11.82,0.0,11.2878,11.2878,11.2878,11.2878,0.0
2018-01-29 12:25:00,11.83,11.86,11.83,11.86,9000.0,11.2973,11.326,11.2973,11.326,9000.0
2018-01-29 12:30:00,11.86,11.86,11.86,11.86,0.0,11.326,11.326,11.326,11.326,0.0
2018-01-29 12:35:00,11.86,11.86,11.86,11.86,1500.0,11.326,11.326,11.326,11.326,1500.0
2018-01-29 12:40:00,11.79,11.81,11.79,11.8,4500.0,11.2591,11.2782,11.2591,11.2687,4500.0
2018-01-29 12:45:00,11.8,11.8,11.8,11.8,0.0,11.2687,11.2687,11.2687,11.2687,0.0
2018-01-29 12:50:00,11.85,11.89,11.85,11.89,9000.0,11.3164,11.3546,11.3164,11.3546,9000.0
2018-01-29 12:55:00,11.9,11.94,11.9,11.94,20865.0,11.3642,11.4024,11.3642,11.4024,20865.0
2018-01-29 13:00:00,11.94,11.94,11.93,11.93,9600.0,11.4024,11.4024,11.3928,11.3928,9600.0
2018-01-29 13:05:00,11.95,11.96,11.95,11.96,3000.0,11.4119,11.4215,11.4119,11.4215,3000.0
2018-01-29 13:10:00,11.97,11.97,11.97,11.97,1500.0,11.431,11.431,11.431,11.431,1500.0
2018-01-29 13:15:00,11.95,11.97,11.95,11.97,6750.0,11.4119,11.431,11.4119,11.431,6750.0
2018-01-29 13:20:00,11.91,11.91,11.91,11.91,3000.0,11.3737,11.3737,11.3737,11.3737,3000.0
2018-01-29 13:25:00,11.93,11.93,11.93,11.93,6750.0,11.3928,11.3928,11.3928,11.3928,6750.0
2018-01-29 13:30:00,11.93,11.93,11.89,11.89,3000.0,11.3928,11.3928,11.3546,11.3546,3000.0
2018-01-29 13:35:00,11.9,11.9,11.89,11.89,16500.0,11.3642,11.3642,11.3546,11.3546,16500.0
2018-01-29 13:40:00,11.89,11.89,11.87,11.87,3000.0,11.3546,11.3546,11.3355,11.3355,3000.0
2018-01-29 13:45:00,11.87,11.87,11.87,11.87,0.0,11.3355,11.3355,11.3355,11.3355,0.0
2018-01-29 13:50:00,11.87,11.87,11.87,11.87,0.0,11.3355,11.3355,11.3355,11.3355,0.0
2018-01-29 13:55:00,11.87,11.87,11.87,11.87,0.0,11.3355,11.3355,11.3355,11.3355,0.0
2018-01-29 14:00:00,11.9,11.91,11.9,11.91,16065.0,11.3642,11.3737,11.3642,11.3737,16065.0
2018-01-29 14:05:00,11.88,11.89,11.88,11.89,6000.0,11.3451,11.3546,11.3451,11.3546,6000.0
2018-01-29 14:10:00,11.89,11.89,11.89,11.89,9375.0,11.3546,11.3546,11.3546,11.3546,9375.0
2018-01-29 14:15:00,11.89,11.89,11.89,11.89,0.0,11.3546,11.3546,11.3546,11.3546,0.0
2018-01-29 14:20:00,11.89,11.89,11.89,11.89,0.0,11.3546,11.3546,11.3546,11.3546,0.0
2018-01-29 14:25:00,11.88,11.88,11.86,11.86,10500.0,11.3451,11.3451,11.326,11.326,10500.0
2018-01-29 14:30:00,11.86,11.86,11.86,11.86,0.0,11.326,11.326,11.326,11.326,0.0
2018-01-29 14:35:00,11.86,11.86,11.86,11.86,7500.0,11.326,11.326,11.326,11.326,7500.0
2018-01-29 14:40:00,11.83,11.83,11.83,11.83,1500.0,11.2973,11.2973,11.2973,11.2973,1500.0
2018-01-29 14:45:00,11.82,11.82,11.82,11.82,3000.0,11.2878,11.2878,11.2878,11.2878,3000.0
2018-01-29 14:50:00,11.81,11.82,11.81,11.82,19500.0,11.2782,11.2878,11.2782,11.2878,19500.0
2018-01-29 14:55:00,11.82,11.82,11.82,11.82,0.0,11.2878,11.2878,11.2878,11.2878,0.0
2018-01-29 15:00:00,11.83,11.84,11.83,11.84,9000.0,11.2973,11.3069,11.2973,11.3069,9000.0
2018-01-29 15:05:00,11.82,11.82,11.82,11.82,9090.0,11.2878,11.2878,11.2878,11.2878,9090.0
2018-01-29 15:10:00,11.82,11.82,11.82,11.82,0.0,11.2878,11.2878,11.2878,11.2878,0.0
2018-01-29 15:15:00,11.82,11.82,11.82,11.82,0.0,11.2878,11.2878,11.2878,11.2878,0.0
2018-01-29 15:20:00,11.83,11.83,11.78,11.78,16875.0,11.2973,11.2973,11.2496,11.2496,16875.0
2018-01-29 15:25:00,11.78,11.78,11.78,11.78,13500.0,11.2496,11.2496,11.2496,11.2496,13500.0
2018-01-29 15:30:00,11.78,11.78,11.77,11.77,8100.0,11.2496,11.2496,11.24,11.24,8100.0
2018-01-29 15:35:00,11.75,11.75,11.73,11.73,3000.0,11.2209,11.2209,11.2018,11.2018,3000.0
2018-01-29 15:40:00,11.73,11.73,11.72,11.73,11475.0,11.2018,11.2018,11.1923,11.2018,11475.0
2018-01-29 15:45:00,11.72,11.72,11.71,11.72,27000.0,11.1923,11.1923,11.1827,11.1923,27000.0
2018-01-29 15:50:00,11.74,12.25,11.74,12.23,512250.0,11.2114,11.6984,11.2114,11.6793,512250.0
2018-01-29 15:55:00,12.23,12.28,12.03,12.03,305340.0,11.6793,11.7271,11.4883,11.4883,305340.0
2018-01-30 09:30:00,11.41,11.55,11.27,11.48,585630.0,10.8962,11.0299,10.7625,10.9631,585630.0
2018-01-30 09:35:00,11.53,11.62,11.53,11.57,90465.0,11.0108,11.0968,11.0108,11.049,90465.0
2018-01-30 09:40:00,11.51,11.67,11.47,11.62,56760.0,10.9917,11.1445,10.9535,11.0968,56760.0
2018-01-30 09:45:00,11.57,11.57,11.51,11.53,87000.0,11.049,11.049,10.9917,11.0108,87000.0
2018-01-30 09:50:00,11.52,11.52,11.44,11.5,152865.0,11.0013,11.0013,10.9249,10.9822,152865.0
2018-01-30 09:55:00,11.49,11.51,11.43,11.44,16500.0,10.9726,10.9917,10.9153,10.9249,16500.0
2018-01-30 10:00:00,11.44,11.47,11.41,11.41,17430.0,10.9249,10.9535,10.8962,10.8962,17430.0
2018-01-30 10:05:00,11.37,11.37,11.34,11.35,39000.0,10.858,10.858,10.8294,10.8389,39000.0
2018-01-30 10:10:00,11.46,11.51,11.44,11.51,40200.0,10.944,10.9917,10.9249,10.9917,40200.0
2018-01-30 10:15:00,11.51,11.57,11.51,11.57,408570.0,10.9917,11.049,10.9917,11.049,408570.0
2018-01-30 10:20:00,11.57,11.63,11.55,11.63,77430.0,11.049,11.1063,11.0299,11.1063,77430.0
2018-01-30 10:25:00,11.64,11.68,11.64,11.67,52575.0,11.1159,11.1541,11.1159,11.1445,52575.0
2018-01-30 10:30:00,11.68,11.68,11.67,11.68,9000.0,11.1541,11.1541,11.1445,11.1541,9000.0
2018-01-30 10:35:00,11.67,11.68,11.63,11.63,12000.0,11.1445,11.1541,11.1063,11.1063,12000.0
2018-01-30 10:40:00,11.63,11.63,11.63,11.63,0.0,11.1063,11.1063,11.1063,11.1063,0.0
2018-01-30 10:45:00,11.6,11.61,11.6,11.61,6000.0,11.0777,11.0872,11.0777,11.0872,6000.0
2018-01-30 10:50:00,11.52,11.6,11.52,11.6,26805.0,11.0013,11.0777,11.0013,11.0777,26805.0
2018-01-30 10:55:00,11.57,11.64,11.57,11.64,12720.0,11.049,11.1159,11.049,11.1159,12720.0
2018-01-30 11:00:00,11.67,11.67,11.65,11.65,22500.0,11.1445,11.1445,11.1254,11.1254,22500.0
2018-01-30 11:05:00,11.66,11.67,11.64,11.67,57465.0,11.135,11.1445,11.1159,11.1445,57465.0
2018-01-30 11:10:00,11.7,11.7,11.65,11.67,14175.0,11.1732,11.1732,11.1254,11.1445,14175.0
2018-01-30 11:15:00,11.66,11.66,11.66,11.66,48525.0,11.135,11.135,11.135,11.135,48525.0
2018-01-30 11:20:00,11.65,11.65,11.62,11.62,7650.0,11.1254,11.1254,11.0968,11.0968,7650.0
2018-01-30 11:25:00,11.6,11.65,11.6,11.65,32025.0,11.0777,11.1254,11.0777,11.1254,32025.0
2018-01-30 11:30:00,11.63,11.63,11.59,11.6,28050.0,11.1063,11.1063,11.0681,11.0777,28050.0
2018-01-30 11:35:00,11.62,11.62,11.62,11.62,1500.0,11.0968,11.0968,11.0968,11.0968,1500.0
2018-01-30 11:40:00,11.63,11.63,11.63,11.63,1500.0,11.1063,11.1063,11.1063,11.1063,1500.0
2018-01-30 11:45:00,11.63,11.63,11.59,11.59,15000.0,11.1063,11.1063,11.0681,11.0681,15000.0
2018-01-30 11:50:00,11.6,11.6,11.55,11.57,56160.0,11.0777,11.0777,11.0299,11.049,56160.0
2018-01-30 11:55:00,11.53,11.53,11.52,11.52,18000.0,11.0108,11.0108,11.0013,11.0013,18000.0
2018-01-30 12:00:00,11.53,11.53,11.5,11.53,12000.0,11.0108,11.0108,10.9822,11.0108,12000.0
2018-01-30 12:05:00,11.51,11.54,11.5,11.54,33000.0,10.9917,11.0204,10.9822,11.0204,33000.0
2018-01-30 12:10:00,11.5,11.55,11.5,11.55,4200.0,10.9822,11.0299,10.9822,11.0299,4200.0
2018-01-30 12:15:00,11.51,11.51,11.48,11.49,11640.0,10.9917,10.9917,10.9631,10.9726,11640.0
2018-01-30 12:20:00,11.5,11.51,11.5,11.5,7500.0,10.9822,10.9917,10.9822,10.9822,7500.0
2018-01-30 12:25:00,11.5,11.5,11.47,11.47,13800.0,10.9822,10.9822,10.9535,10.9535,13800.0
2018-01-30 12:30:00,11.45,11.46,11.44,11.46,14985.0,10.9344,10.944,10.9249,10.944,14985.0
2018-01-30 12:35:00,11.41,11.41,11.39,11.39,10230.0,10.8962,10.8962,10.8771,10.8771,10230.0
2018-01-30 12:40:00,11.4,11.4,11.38,11.4,18750.0,10.8867,10.8867,10.8676,10.8867,18750.0
2018-01-30 12:45:00,11.39,11.39,11.36,11.36,21000.0,10.8771,10.8771,10.8485,10.8485,21000.0
2018-01-30 12:50:00,11.35,11.4,11.35,11.38,65130.0,10.8389,10.8867,10.8389,10.8676,65130.0
2018-01-30 12:55:00,11.38,11.4,11.38,11.4,6000.0,10.8676,10.8867,10.8676,10.8867,6000.0
2018-01-30 13:00:00,11.4,11.4,11.33,11.33,139080.0,10.8867,10.8867,10.8198,10.8198,139080.0
2018-01-30 13:05:00,11.33,11.33,11.27,11.31,68205.0,10.8198,10.8198,10.7625,10.8007,68205.0
2018-01-30 13:10:00,11.32,11.32,11.3,11.3,9270.0,10.8103,10.8103,10.7912,10.7912,9270.0
2018-01-30 13:15:00,11.3,11.35,11.3,11.35,16500.0,10.7912,10.8389,10.7912,10.8389,16500.0
2018-01-30 13:20:00,11.32,11.32,11.32,11.32,1500.0,10.8103,10.8103,10.8103,10.8103,1500.0
2018-01-30 13:25:00,11.35,11.35,11.35,11.35,21000.0,10.8389,10.8389,10.8389,10.8389,21000.0
2018-01-30 13:30:00,11.33,11.33,11.33,11.33,4500.0,10.8198,10.8198,10.8198,10.8198,4500.0
2018-01-30 13:35:00,11.37,11.37,11.37,11.37,1500.0,10.858,10.858,10.858,10.858,1500.0
2018-01-30 13:40:00,11.37,11.38,11.37,11.38,34500.0,10.858,10.8676,10.858,10.8676,34500.0
2018-01-30 13:45:00,11.39,11.39,11.39,11.39,1500.0,10.8771,10.8771,10.8771,10.8771,1500.0
2018-01-30 13:50:00,11.44,11.45,11.44,11.45,28095.0,10.9249,10.9344,10.9249,10.9344,28095.0
2018-01-30 13:55:00,11.46,11.46,11.46,11.46,1500.0,10.944,10.944,10.944,10.944,1500.0
2018-01-30 14:00:00,11.45,11.46,11.43,11.43,40500.0,10.9344,10.944,10.9153,10.9153,40500.0
2018-01-30 14:05:00,11.44,11.44,11.41,11.41,6000.0,10.9249,10.9249,10.8962,10.8962,6000.0
2018-01-30 14:10:00,11.39,11.44,11.39,11.44,6030.0,10.8771,10.9249,10.8771,10.9249,6030.0
2018-01-30 14:15:00,11.43,11.43,11.41,11.41,3435.0,10.9153,10.9153,10.8962,10.8962,3435.0
2018-01-30 14:20:00,11.42,11.43,11.41,11.41,10500.0,10.9058,10.9153,10.8962,10.8962,10500.0
2018-01-30 14:25:00,11.38,11.38,11.37,11.37,6000.0,10.8676,10.8676,10.858,10.858,6000.0
2018-01-30 14:30:00,11.35,11.35,11.29,11.29,31830.0,10.8389,10.8389,10.7816,10.7816,31830.0
2018-01-30 14:35:00,11.31,11.31,11.29,11.3,56430.0,10.8007,10.8007,10.7816,10.7912,56430.0
2018-01-30 14:40:00,11.29,11.3,11.29,11.3,4500.0,10.7816,10.7912,10.7816,10.7912,4500.0
2018-01-30 14:45:00,11.3,11.3,11.3,11.3,1500.0,10.7912,10.7912,10.7912,10.7912,1500.0
2018-01-30 14:50:00,11.32,11.32,11.3,11.32,18000.0,10.8103,10.8103,10.7912,10.8103,18000.0
2018-01-30 14:55:00,11.33,11.33,11.3,11.3,24015.0,10.8198,10.8198,10.7912,10.7912,24015.0
2018-01-30 15:00:00,11.29,11.34,11.28,11.34,15000.0,10.7816,10.8294,10.7721,10.8294,15000.0
2018-01-30 15:05:00,11.33,11.36,11.32,11.34,42000.0,10.8198,10.8485,10.8103,10.8294,42000.0
2018-01-30 15:10:00,11.35,11.39,11.35,11.39,126840.0,10.8389,10.8771,10.8389,10.8771,126840.0
2018-01-30 15:15:00,11.39,11.39,11.36,11.37,29250.0,10.8771,10.8771,10.8485,10.858,29250.0
2018-01-30 15:20:00,11.38,11.4,11.37,11.38,18150.0,10.8676,10.8867,10.858,10.8676,18150.0
2018-01-30 15:25:00,11.38,11.4,11.38,11.4,16500.0,10.8676,10.8867,10.8676,10.8867,16500.0
2018-01-30 15:30:00,11.41,11.42,11.39,11.42,7500.0,10.8962,10.9058,10.8771,10.9058,7500.0
2018-01-30 15:35:00,11.43,11.45,11.43,11.43,12435.0,10.9153,10.9344,10.9153,10.9153,12435.0
2018-01-30 15:40:00,11.42,11.42,11.38,11.38,36045.0,10.9058,10.9058,10.8676,10.8676,36045.0
2018-01-30 15:45:00,11.39,11.41,11.39,11.39,67530.0,10.8771,10.8962,10.8771,10.8771,67530.0
2018-01-30 15:50:00,11.38,11.39,11.36,11.36,47985.0,10.8676,10.8771,10.8485,10.8485,47985.0
2018-01-30 15:55:00,11.36,11.36,11.31,11.32,93330.0,10.8485,10.8485,10.8007,10.8103,93330.0
2018-01-31 09:30:00,11.68,11.77,11.65,11.75,330300.0,11.1541,11.24,11.1254,11.2209,330300.0
2018-01-31 09:35:00,11.73,11.83,11.72,11.78,100605.0,11.2018,11.2973,11.1923,11.2496,100605.0
2018-01-31 09:40:00,11.77,11.77,11.68,11.74,80325.0,11.24,11.24,11.1541,11.2114,80325.0
2018-01-31 09:45:00,11.76,11.76,11.65,11.65,15000.0,11.2305,11.2305,11.1254,11.1254,15000.0
2018-01-31 09:50:00,11.66,11.67,11.66,11.66,11250.0,11.135,11.1445,11.135,11.135,11250.0
2018-01-31 09:55:00,11.65,11.67,11.6,11.64,39000.0,11.1254,11.1445,11.0777,11.1159,39000.0
2018-01-31 10:00:00,11.65,11.69,11.6,11.64,79500.0,11.1254,11.1636,11.0777,11.1159,79500.0
2018-01-31 10:05:00,11.65,11.69,11.65,11.69,7500.0,11.1254,11.1636,11.1254,11.1636,7500.0
2018-01-31 10:10:00,11.7,11.73,11.68,11.73,7500.0,11.1732,11.2018,11.1541,11.2018,7500.0
2018-01-31 10:15:00,11.68,11.68,11.68,11.68,1500.0,11.1541,11.1541,11.1541,11.1541,1500.0
2018-01-31 10:20:00,11.68,11.68,11.68,11.68,0.0,11.1541,11.1541,11.1541,11.1541,0.0
2018-01-31 10:25:00,11.66,11.68,11.66,11.67,21750.0,11.135,11.1541,11.135,11.1445,21750.0
2018-01-31 10:30:00,11.69,11.7,11.69,11.7,6000.0,11.1636,11.1732,11.1636,11.1732,6000.0
2018-01-31 10:35:00,11.71,11.74,11.71,11.73,12525.0,11.1827,11.2114,11.1827,11.2018,12525.0
2018-01-31 10:40:00,11.7,11.7,11.68,11.68,12000.0,11.1732,11.1732,11.1541,11.1541,12000.0
2018-01-31 10:45:00,11.63,11.64,11.63,11.64,4500.0,11.1063,11.1159,11.1063,11.1159,4500.0
2018-01-31 10:50:00,11.65,11.65,11.63,11.63,3000.0,11.1254,11.1254,11.1063,11.1063,3000.0
2018-01-31 10:55:00,11.61,11.63,11.61,11.62,10500.0,11.0872,11.1063,11.0872,11.0968,10500.0
2018-01-31 11:00:00,11.62,11.62,11.62,11.62,0.0,11.0968,11.0968,11.0968,11.0968,0.0
2018-01-31 11:05:00,11.63,11.63,11.63,11.63,3000.0,11.1063,11.1063,11.1063,11.1063,3000.0
2018-01-31 11:10:00,11.59,11.62,11.58,11.62,28500.0,11.0681,11.0968,11.0586,11.0968,28500.0
2018-01-31 11:15:00,11.63,11.63,11.58,11.58,6000.0,11.1063,11.1063,11.0586,11.0586,6000.0
2018-01-31 11:20:00,11.53,11.53,11.53,11.53,1500.0,11.0108,11.0108,11.0108,11.0108,1500.0
2018-01-31 11:25:00,11.56,11.58,11.56,11.58,3000.0,11.0395,11.0586,11.0395,11.0586,3000.0
2018-01-31 11:30:00,11.6,11.6,11.59,11.59,4500.0,11.0777,11.0777,11.0681,11.0681,4500.0
2018-01-31 11:35:00,11.6,11.6,11.6,11.6,6375.0,11.0777,11.0777,11.0777,11.0777,6375.0
2018-01-31 11:40:00,11.6,11.6,11.6,11.6,0.0,11.0777,11.0777,11.0777,11.0777,0.0
2018-01-31 11:45:00,11.56,11.56,11.56,11.56,1500.0,11.0395,11.0395,11.0395,11.0395,1500.0
2018-01-31 11:50:00,11.51,11.51,11.51,11.51,4500.0,10.9917,10.9917,10.9917,10.9917,4500.0
2018-01-31 11:55:00,11.51,11.51,11.51,11.51,3000.0,10.9917,10.9917,10.9917,10.9917,3000.0
2018-01-31 12:00:00,11.51,11.51,11.5,11.5,4500.0,10.9917,10.9917,10.9822,10.9822,4500.0
2018-01-31 12:05:00,11.51,11.54,11.5,11.54,6000.0,10.9917,11.0204,10.9822,11.0204,6000.0
2018-01-31 12:10:00,11.54,11.54,11.54,11.54,0.0,11.0204,11.0204,11.0204,11.0204,0.0
2018-01-31 12:15:00,11.51,11.51,11.5,11.5,5460.0,10.9917,10.9917,10.9822,10.9822,5460.0
2018-01-31 12:20:00,11.57,11.57,11.57,11.57,3000.0,11.049,11.049,11.049,11.049,3000.0
2018-01-31 12:25:00,11.58,11.59,11.57,11.59,4500.0,11.0586,11.0681,11.049,11.0681,4500.0
2018-01-31 12:30:00,11.58,11.58,11.58,11.58,16290.0,11.0586,11.0586,11.0586,11.0586,16290.0
2018-01-31 12:35:00,11.58,11.58,11.58,11.58,8130.0,11.0586,11.0586,11.0586,11.0586,8130.0
2018-01-31 12:40:00,11.54,11.54,11.53,11.53,4500.0,11.0204,11.0204,11.0108,11.0108,4500.0
2018-01-31 12:45:00,11.53,11.53,11.53,11.53,0.0,11.0108,11.0108,11.0108,11.0108,0.0
2018-01-31 12:50:00,11.53,11.53,11.53,11.53,0.0,11.0108,11.0108,11.0108,11.0108,0.0
2018-01-31 12:55:00,11.53,11.53,11.53,11.53,0.0,11.0108,11.0108,11.0108,11.0108,0.0
2018-01-31 13:00:00,11.56,11.57,11.55,11.55,9000.0,11.0395,11.049,11.0299,11.0299,9000.0
2018-01-31 13:05:00,11.55,11.55,11.55,11.55,0.0,11.0299,11.0299,11.0299,11.0299,0.0
2018-01-31 13:10:00,11.55,11.57,11.55,11.57,11175.0,11.0299,11.049,11.0299,11.049,11175.0
2018-01-31 13:15:00,11.57,11.57,11.57,11.57,0.0,11.049,11.049,11.049,11.049,0.0
2018-01-31 13:20:00,11.58,11.58,11.57,11.58,4500.0,11.0586,11.0586,11.049,11.0586,4500.0
2018-01-31 13:25:00,11.58,11.58,11.57,11.57,4500.0,11.0586,11.0586,11.049,11.049,4500.0
2018-01-31 13:30:00,11.57,11.57,11.56,11.56,3000.0,11.049,11.049,11.0395,11.0395,3000.0
2018-01-31 13:35:00,11.55,11.55,11.55,11.55,3000.0,11.0299,11.0299,11.0299,11.0299,3000.0
2018-01-31 13:40:00,11.55,11.56,11.55,11.56,4500.0,11.0299,11.0395,11.0299,11.0395,4500.0
2018-01-31 13:45:00,11.54,11.54,11.54,11.54,1500.0,11.0204,11.0204,11.0204,11.0204,1500.0
2018-01-31 13:50:00,11.56,11.56,11.56,11.56,3000.0,11.0395,11.0395,11.0395,11.0395,3000.0
2018-01-31 13:55:00,11.56,11.56,11.56,11.56,1500.0,11.0395,11.0395,11.0395,11.0395,1500.0
2018-01-31 14:00:00,11.56,11.6,11.56,11.6,10500.0,11.0395,11.0777,11.0395,11.0777,10500.0
2018-01-31 14:05:00,11.6,11.6,11.6,11.6,0.0,11.0777,11.0777,11.0777,11.0777,0.0
2018-01-31 14:10:00,11.52,11.52,11.52,11.52,1500.0,11.0013,11.0013,11.0013,11.0013,1500.0
2018-01-31 14:15:00,11.59,11.59,11.59,11.59,3000.0,11.0681,11.0681,11.0681,11.0681,3000.0
2018-01-31 14:20:00,11.57,11.57,11.52,11.52,3000.0,11.049,11.049,11.0013,11.0013,3000.0
2018-01-31 14:25:00,11.52,11.52,11.52,11.52,0.0,11.0013,11.0013,11.0013,11.0013,0.0
2018-01-31 14:30:00,11.54,11.54,11.54,11.54,8610.0,11.0204,11.0204,11.0204,11.0204,8610.0
2018-01-31 14:35:00,11.51,11.51,11.49,11.49,66000.0,10.9917,10.9917,10.9726,10.9726,66000.0
2018-01-31 14:40:00,11.52,11.52,11.52,11.52,13215.0,11.0013,11.0013,11.0013,11.0013,13215.0
2018-01-31 14:45:00,11.51,11.51,11.47,11.47,13500.0,10.9917,10.9917,10.9535,10.9535,13500.0
2018-01-31 14:50:00,11.44,11.47,11.42,11.47,8250.0,10.9249,10.9535,10.9058,10.9535,8250.0
2018-01-31 14:55:00,11.48,11.49,11.47,11.49,9000.0,10.9631,10.9726,10.9535,10.9726,9000.0
2018-01-31 15:00:00,11.49,11.5,11.49,11.49,4500.0,10.9726,10.9822,10.9726,10.9726,4500.0
2018-01-31 15:05:00,11.4,11.4,11.4,11.4,8490.0,10.8867,10.8867,10.8867,10.8867,8490.0
2018-01-31 15:10:00,11.44,11.46,11.44,11.45,7500.0,10.9249,10.944,10.9249,10.9344,7500.0
2018-01-31 15:15:00,11.43,11.43,11.43,11.43,8655.0,10.9153,10.9153,10.9153,10.9153,8655.0
2018-01-31 15:20:00,11.44,11.5,11.44,11.5,7500.0,10.9249,10.9822,10.9249,10.9822,7500.0
2018-01-31 15:25:00,11.48,11.52,11.48,11.52,29820.0,10.9631,11.0013,10.9631,11.0013,29820.0
2018-01-31 15:30:00,11.53,11.56,11.53,11.56,14505.0,11.0108,11.0395,11.0108,11.0395,14505.0
2018-01-31 15:35:00,11.58,11.62,11.58,11.59,13500.0,11.0586,11.0968,11.0586,11.0681,13500.0
2018-01-31 15:40:00,11.61,11.66,11.61,11.66,19500.0,11.0872,11.135,11.0872,11.135,19500.0
2018-01-31 15:45:00,11.64,11.66,11.61,11.61,21600.0,11.1159,11.135,11.0872,11.0872,21600.0
2018-01-31 15:50:00,11.59,11.59,11.57,11.57,18930.0,11.0681,11.0681,11.049,11.049,18930.0
2018-01-31 15:55:00,11.55,11.59,11.55,11.59,17760.0,11.0299,11.0681,11.0299,11.0681,17760.0
2018-02-01 09:30:00,11.27,11.54,11.27,11.52,207690.0,10.7625,11.0204,10.7625,11.0013,207690.0
2018-02-01 09:35:00,11.55,11.65,11.55,11.64,70800.0,11.0299,11.1254,11.0299,11.1159,70800.0
2018-02-01 09:40:00,11.66,11.66,11.55,11.57,14550.0,11.135,11.135,11.0299,11.049,14550.0
2018-02-01 09:45:00,11.6,11.64,11.55,11.62,34500.0,11.0777,11.1159,11.0299,11.0968,34500.0
2018-02-01 09:50:00,11.62,11.71,11.62,11.71,54180.0,11.0968,11.1827,11.0968,11.1827,54180.0
2018-02-01 09:55:00,11.69,11.77,11.69,11.77,55965.0,11.1636,11.24,11.1636,11.24,55965.0
2018-02-01 10:00:00,11.76,11.79,11.73,11.79,25875.0,11.2305,11.2591,11.2018,11.2591,25875.0
2018-02-01 10:05:00,11.79,11.79,11.79,11.79,0.0,11.2591,11.2591,11.2591,11.2591,0.0
2018-02-01 10:10:00,11.76,11.79,11.76,11.79,6000.0,11.2305,11.2591,11.2305,11.2591,6000.0
2018-02-01 10:15:00,11.79,11.85,11.78,11.85,92790.0,11.2591,11.3164,11.2496,11.3164,92790.0
2018-02-01 10:20:00,11.86,11.87,11.84,11.84,30645.0,11.326,11.3355,11.3069,11.3069,30645.0
2018-02-01 10:25:00,11.79,11.79,11.62,11.69,69000.0,11.2591,11.2591,11.0968,11.1636,69000.0
2018-02-01 10:30:00,11.7,11.73,11.7,11.73,9495.0,11.1732,11.2018,11.1732,11.2018,9495.0
2018-02-01 10:35:00,11.83,11.83,11.83,11.83,3000.0,11.2973,11.2973,11.2973,11.2973,3000.0
2018-02-01 10:40:00,11.87,11.87,11.82,11.83,110460.0,11.3355,11.3355,11.2878,11.2973,110460.0
2018-02-01 10:45:00,11.85,11.87,11.85,11.87,4770.0,11.3164,11.3355,11.3164,11.3355,4770.0
2018-02-01 10:50:00,11.89,11.91,11.86,11.86,37605.0,11.3546,11.3737,11.326,11.326,37605.0
2018-02-01 10:55:00,11.88,11.88,11.88,11.88,1500.0,11.3451,11.3451,11.3451,11.3451,1500.0
2018-02-01 11:00:00,11.83,11.83,11.74,11.75,22800.0,11.2973,11.2973,11.2114,11.2209,22800.0
2018-02-01 11:05:00,11.74,11.76,11.72,11.72,19575.0,11.2114,11.2305,11.1923,11.1923,19575.0
2018-02-01 11:10:00,11.73,11.73,11.69,11.73,43680.0,11.2018,11.2018,11.1636,11.2018,43680.0
2018-02-01 11:15:00,11.75,11.75,11.73,11.73,20955.0,11.2209,11.2209,11.2018,11.2018,20955.0
2018-02-01 11:20:00,11.7,11.7,11.67,11.67,42855.0,11.1732,11.1732,11.1445,11.1445,42855.0
2018-02-01 11:25:00,11.65,11.65,11.65,11.65,1500.0,11.1254,11.1254,11.1254,11.1254,1500.0
2018-02-01 11:30:00,11.65,11.65,11.65,11.65,0.0,11.1254,11.1254,11.1254,11.1254,0.0
2018-02-01 11:35:00,11.7,11.7,11.7,11.7,1500.0,11.1732,11.1732,11.1732,11.1732,1500.0
2018-02-01 11:40:00,11.71,11.71,11.71,11.71,3000.0,11.1827,11.1827,11.1827,11.1827,3000.0
2018-02-01 11:45:00,11.69,11.69,11.69,11.69,5250.0,11.1636,11.1636,11.1636,11.1636,5250.0
2018-02-01 11:50:00,11.68,11.68,11.68,11.68,4500.0,11.1541,11.1541,11.1541,11.1541,4500.0
2018-02-01 11:55:00,11.64,11.68,11.64,11.68,17625.0,11.1159,11.1541,11.1159,11.1541,17625.0
2018-02-01 12:00:00,11.7,11.7,11.7,11.7,24000.0,11.1732,11.1732,11.1732,11.1732,24000.0
2018-02-01 12:05:00,11.65,11.65,11.63,11.63,23430.0,11.1254,11.1254,11.1063,11.1063,23430.0
2018-02-01 12:10:00,11.62,11.62,11.59,11.59,22065.0,11.0968,11.0968,11.0681,11.0681,22065.0
2018-02-01 12:15:00,11.59,11.6,11.59,11.6,19350.0,11.0681,11.0777,11.0681,11.0777,19350.0
2018-02-01 12:20:00,11.6,11.6,11.6,11.6,0.0,11.0777,11.0777,11.0777,11.0777,0.0
2018-02-01 12:25:00,11.56,11.58,11.56,11.58,8970.0,11.0395,11.0586,11.0395,11.0586,8970.0
2018-02-01 12:30:00,11.58,11.58,11.58,11.58,1500.0,11.0586,11.0586,11.0586,11.0586,1500.0
2018-02-01 12:35:00,11.58,11.58,11.58,11.58,0.0,11.0586,11.0586,11.0586,11.0586,0.0
2018-02-01 12:40:00,11.6,11.63,11.6,11.6,9000.0,11.0777,11.1063,11.0777,11.0777,9000.0
2018-02-01 12:45:00,11.6,11.6,11.6,11.6,0.0,11.0777,11.0777,11.0777,11.0777,0.0
2018-02-01 12:50:00,11.61,11.61,11.61,11.61,5100.0,11.0872,11.0872,11.0872,11.0872,5100.0
2018-02-01 12:55:00,11.61,11.61,11.61,11.61,0.0,11.0872,11.0872,11.0872,11.0872,0.0
2018-02-01 13:00:00,11.6,11.64,11.6,11.64,26400.0,11.0777,11.1159,11.0777,11.1159,26400.0
2018-02-01 13:05:00,11.67,11.67,11.67,11.67,3000.0,11.1445,11.1445,11.1445,11.1445,3000.0
2018-02-01 13:10:00,11.65,11.65,11.65,11.65,1500.0,11.1254,11.1254,11.1254,11.1254,1500.0
2018-02-01 13:15:00,11.64,11.64,11.64,11.64,1500.0,11.1159,11.1159,11.1159,11.1159,1500.0
2018-02-01 13:20:00,11.63,11.63,11.63,11.63,1500.0,11.1063,11.1063,11.1063,11.1063,1500.0
2018-02-01 13:25:00,11.68,11.68,11.68,11.68,1500.0,11.1541,11.1541,11.1541,11.1541,1500.0
2018-02-01 13:30:00,11.68,11.68,11.68,11.68,0.0,11.1541,11.1541,11.1541,11.1541,0.0
2018-02-01 13:35:00,11.64,11.65,11.64,11.65,3000.0,11.1159,11.1254,11.1159,11.1254,3000.0
2018-02-01 13:40:00,11.65,11.65,11.65,11.65,0.0,11.1254,11.1254,11.1254,11.1254,0.0
2018-02-01 13:45:00,11.65,11.65,11.65,11.65,0.0,11.1254,11.1254,11.1254,11.1254,0.0
2018-02-01 13:50:00,11.56,11.56,11.53,11.53,4500.0,11.0395,11.0395,11.0108,11.0108,4500.0
2018-02-01 13:55:00,11.53,11.53,11.53,11.53,0.0,11.0108,11.0108,11.0108,11.0108,0.0
2018-02-01 14:00:00,11.54,11.54,11.54,11.54,1500.0,11.0204,11.0204,11.0204,11.0204,1500.0
2018-02-01 14:05:00,11.54,11.54,11.54,11.54,0.0,11.0204,11.0204,11.0204,11.0204,0.0
2018-02-01 14:10:00,11.56,11.56,11.56,11.56,1500.0,11.0395,11.0395,11.0395,11.0395,1500.0
2018-02-01 14:15:00,11.57,11.57,11.56,11.56,3000.0,11.049,11.049,11.0395,11.0395,3000.0
2018-02-01 14:20:00,11.54,11.54,11.47,11.5,34470.0,11.0204,11.0204,10.9535,10.9822,34470.0
2018-02-01 14:25:00,11.5,11.55,11.49,11.55,17400.0,10.9822,11.0299,10.9726,11.0299,17400.0
2018-02-01 14:30:00,11.56,11.56,11.56,11.56,1500.0,11.0395,11.0395,11.0395,11.0395,1500.0
2018-02-01 14:35:00,11.54,11.54,11.54,11.54,13725.0,11.0204,11.0204,11.0204,11.0204,13725.0
2018-02-01 14:40:00,11.54,11.54,11.54,11.54,0.0,11.0204,11.0204,11.0204,11.0204,0.0
2018-02-01 14:45:00,11.54,11.54,11.54,11.54,0.0,11.0204,11.0204,11.0204,11.0204,0.0
2018-02-01 14:50:00,11.54,11.54,11.54,11.54,0.0,11.0204,11.0204,11.0204,11.0204,0.0
2018-02-01 14:55:00,11.53,11.54,11.53,11.54,17820.0,11.0108,11.0204,11.0108,11.0204,17820.0
2018-02-01 15:00:00,11.56,11.56,11.56,11.56,1500.0,11.0395,11.0395,11.0395,11.0395,1500.0
2018-02-01 15:05:00,11.56,11.56,11.56,11.56,0.0,11.0395,11.0395,11.0395,11.0395,0.0
2018-02-01 15:10:00,11.53,11.53,11.53,11.53,11550.0,11.0108,11.0108,11.0108,11.0108,11550.0
2018-02-01 15:15:00,11.53,11.53,11.53,11.53,0.0,11.0108,11.0108,11.0108,11.0108,0.0
2018-02-01 15:20:00,11.49,11.49,11.49,11.49,10455.0,10.9726,10.9726,10.9726,10.9726,10455.0
2018-02-01 15:25:00,11.48,11.48,11.43,11.43,13800.0,10.9631,10.9631,10.9153,10.9153,13800.0
2018-02-01 15:30:00,11.43,11.43,11.34,11.35,42450.0,10.9153,10.9153,10.8294,10.8389,42450.0
2018-02-01 15:35:00,11.33,11.34,11.33,11.34,14460.0,10.8198,10.8294,10.8198,10.8294,14460.0
2018-02-01 15:40:00,11.29,11.32,11.28,11.3,23250.0,10.7816,10.8103,10.7721,10.7912,23250.0
2018-02-01 15:45:00,11.33,11.38,11.33,11.35,29385.0,10.8198,10.8676,10.8198,10.8389,29385.0
2018-02-01 15:50:00,11.42,11.42,11.39,11.39,14010.0,10.9058,10.9058,10.8771,10.8771,14010.0
2018-02-01 15:55:00,11.4,11.42,11.4,11.42,21090.0,10.8867,10.9058,10.8867,10.9058,21090.0
2018-02-02 09:30:00,11.07,11.13,10.95,11.01,198120.0,10.5715,10.6288,10.4569,10.5142,198120.0
2018-02-02 09:35:00,11.0,11.0,10.91,10.92,54690.0,10.5047,10.5047,10.4187,10.4283,54690.0
2018-02-02 09:40:00,10.93,10.96,10.9,10.93,45375.0,10.4378,10.4665,10.4092,10.4378,45375.0
2018-02-02 09:45:00,10.92,11.01,10.92,10.98,41940.0,10.4283,10.5142,10.4283,10.4856,41940.0
2018-02-02 09:50:00,10.98,10.98,10.79,10.81,157740.0,10.4856,10.4856,10.3041,10.3232,157740.0
2018-02-02 09:55:00,10.79,10.85,10.79,10.82,114795.0,10.3041,10.3614,10.3041,10.3328,114795.0
2018-02-02 10:00:00,10.82,10.82,10.66,10.7,193350.0,10.3328,10.3328,10.18,10.2182,193350.0
2018-02-02 10:05:00,10.66,10.71,10.61,10.69,46500.0,10.18,10.2277,10.1323,10.2086,46500.0
2018-02-02 10:10:00,10.69,10.71,10.62,10.71,52140.0,10.2086,10.2277,10.1418,10.2277,52140.0
2018-02-02 10:15:00,10.71,10.75,10.71,10.73,45840.0,10.2277,10.2659,10.2277,10.2468,45840.0
2018-02-02 10:20:00,10.68,10.75,10.67,10.75,21675.0,10.1991,10.2659,10.1895,10.2659,21675.0
2018-02-02 10:25:00,10.72,10.74,10.72,10.74,28500.0,10.2373,10.2564,10.2373,10.2564,28500.0
2018-02-02 10:30:00,10.74,10.74,10.72,10.72,12510.0,10.2564,10.2564,10.2373,10.2373,12510.0
2018-02-02 10:35:00,10.77,10.85,10.77,10.85,24240.0,10.285,10.3614,10.285,10.3614,24240.0
2018-02-02 10:40:00,10.87,10.95,10.87,10.9,53325.0,10.3805,10.4569,10.3805,10.4092,53325.0
2018-02-02 10:45:00,10.92,10.92,10.92,10.92,3000.0,10.4283,10.4283,10.4283,10.4283,3000.0
2018-02-02 10:50:00,10.97,10.97,10.94,10.97,18945.0,10.476,10.476,10.4474,10.476,18945.0
2018-02-02 10:55:00,10.93,10.96,10.93,10.96,4590.0,10.4378,10.4665,10.4378,10.4665,4590.0
2018-02-02 11:00:00,10.93,10.93,10.91,10.91,10470.0,10.4378,10.4378,10.4187,10.4187,10470.0
2018-02-02 11:05:00,10.9,10.92,10.9,10.92,7650.0,10.4092,10.4283,10.4092,10.4283,7650.0
2018-02-02 11:10:00,10.95,11.0,10.95,10.99,46215.0,10.4569,10.5047,10.4569,10.4951,46215.0
2018-02-02 11:15:00,11.0,11.01,11.0,11.01,32325.0,10.5047,10.5142,10.5047,10.5142,32325.0
2018-02-02 11:20:00,10.87,10.92,10.87,10.89,4500.0,10.3805,10.4283,10.3805,10.3996,4500.0
2018-02-02 11:25:00,10.85,10.9,10.85,10.9,11100.0,10.3614,10.4092,10.3614,10.4092,11100.0
2018-02-02 11:30:00,10.88,10.88,10.85,10.85,43215.0,10.3901,10.3901,10.3614,10.3614,43215.0
2018-02-02 11:35:00,10.87,10.87,10.85,10.87,10980.0,10.3805,10.3805,10.3614,10.3805,10980.0
2018-02-02 11:40:00,10.87,10.87,10.87,10.87,0.0,10.3805,10.3805,10.3805,10.3805,0.0
2018-02-02 11:45:00,10.86,10.92,10.86,10.92,15975.0,10.371,10.4283,10.371,10.4283,15975.0
2018-02-02 11:50:00,10.91,10.92,10.9,10.9,8100.0,10.4187,10.4283,10.4092,10.4092,8100.0
2018-02-02 11:55:00,10.91,10.91,10.83,10.83,3000.0,10.4187,10.4187,10.3423,10.3423,3000.0
2018-02-02 12:00:00,10.82,10.82,10.8,10.8,10200.0,10.3328,10.3328,10.3137,10.3137,10200.0
2018-02-02 12:05:00,10.8,10.84,10.79,10.84,45300.0,10.3137,10.3519,10.3041,10.3519,45300.0
2018-02-02 12:10:00,10.83,10.84,10.82,10.84,8250.0,10.3423,10.3519,10.3328,10.3519,8250.0
2018-02-02 12:15:00,10.88,10.93,10.88,10.93,36960.0,10.3901,10.4378,10.3901,10.4378,36960.0
2018-02-02 12:20:00,10.94,10.95,10.94,10.95,6705.0,10.4474,10.4569,10.4474,10.4569,6705.0
2018-02-02 12:25:00,10.96,11.02,10.95,11.02,45660.0,10.4665,10.5238,10.4569,10.5238,45660.0
2018-02-02 12:30:00,11.01,11.01,10.99,10.99,6870.0,10.5142,10.5142,10.4951,10.4951,6870.0
2018-02-02 12:35:00,10.99,10.99,10.98,10.98,6195.0,10.4951,10.4951,10.4856,10.4856,6195.0
2018-02-02 12:40:00,10.98,11.0,10.98,11.0,3000.0,10.4856,10.5047,10.4856,10.5047,3000.0
2018-02-02 12:45:00,11.0,11.0,10.94,10.94,8595.0,10.5047,10.5047,10.4474,10.4474,8595.0
2018-02-02 12:50:00,10.94,10.94,10.94,10.94,3000.0,10.4474,10.4474,10.4474,10.4474,3000.0
2018-02-02 12:55:00,10.94,10.94,10.94,10.94,1500.0,10.4474,10.4474,10.4474,10.4474,1500.0
2018-02-02 13:00:00,10.93,10.93,10.89,10.89,9000.0,10.4378,10.4378,10.3996,10.3996,9000.0
2018-02-02 13:05:00,10.9,10.9,10.88,10.9,24585.0,10.4092,10.4092,10.3901,10.4092,24585.0
2018-02-02 13:10:00,10.87,10.87,10.86,10.87,9900.0,10.3805,10.3805,10.371,10.3805,9900.0
2018-02-02 13:15:00,10.9,10.91,10.88,10.89,10575.0,10.4092,10.4187,10.3901,10.3996,10575.0
2018-02-02 13:20:00,10.88,10.88,10.81,10.81,33900.0,10.3901,10.3901,10.3232,10.3232,33900.0
2018-02-02 13:25:00,10.8,10.86,10.8,10.84,10560.0,10.3137,10.371,10.3137,10.3519,10560.0
2018-02-02 13:30:00,10.88,10.88,10.87,10.87,15000.0,10.3901,10.3901,10.3805,10.3805,15000.0
2018-02-02 13:35:00,10.89,10.89,10.87,10.87,6795.0,10.3996,10.3996,10.3805,10.3805,6795.0
2018-02-02 13:40:00,10.87,10.87,10.82,10.83,21990.0,10.3805,10.3805,10.3328,10.3423,21990.0
2018-02-02 13:45:00,10.85,10.85,10.84,10.84,12600.0,10.3614,10.3614,10.3519,10.3519,12600.0
2018-02-02 13:50:00,10.85,10.87,10.85,10.87,4800.0,10.3614,10.3805,10.3614,10.3805,4800.0
2018-02-02 13:55:00,10.89,10.89,10.86,10.86,8925.0,10.3996,10.3996,10.371,10.371,8925.0
2018-02-02 14:00:00,10.83,10.83,10.8,10.8,6525.0,10.3423,10.3423,10.3137,10.3137,6525.0
2018-02-02 14:05:00,10.78,10.78,10.78,10.78,6900.0,10.2946,10.2946,10.2946,10.2946,6900.0
2018-02-02 14:10:00,10.74,10.75,10.72,10.75,43500.0,10.2564,10.2659,10.2373,10.2659,43500.0
2018-02-02 14:15:00,10.79,10.79,10.72,10.73,36000.0,10.3041,10.3041,10.2373,10.2468,36000.0
2018-02-02 14:20:00,10.78,10.78,10.72,10.73,15225.0,10.2946,10.2946,10.2373,10.2468,15225.0
2018-02-02 14:25:00,10.76,10.76,10.69,10.69,28200.0,10.2755,10.2755,10.2086,10.2086,28200.0
2018-02-02 14:30:00,10.75,10.77,10.74,10.77,34740.0,10.2659,10.285,10.2564,10.285,34740.0
2018-02-02 14:35:00,10.76,10.79,10.76,10.77,40725.0,10.2755,10.3041,10.2755,10.285,40725.0
2018-02-02 14:40:00,10.77,10.82,10.76,10.82,15840.0,10.285,10.3328,10.2755,10.3328,15840.0
2018-02-02 14:45:00,10.82,10.82,10.73,10.73,26295.0,10.3328,10.3328,10.2468,10.2468,26295.0
2018-02-02 14:50:00,10.72,10.73,10.7,10.73,17700.0,10.2373,10.2468,10.2182,10.2468,17700.0
2018-02-02 14:55:00,10.72,10.72,10.65,10.68,59580.0,10.2373,10.2373,10.1704,10.1991,59580.0
2018-02-02 15:00:00,10.66,10.66,10.64,10.65,6000.0,10.18,10.18,10.1609,10.1704,6000.0
2018-02-02 15:05:00,10.64,10.64,10.58,10.58,47415.0,10.1609,10.1609,10.1036,10.1036,47415.0
2018-02-02 15:10:00,10.63,10.63,10.63,10.63,8985.0,10.1514,10.1514,10.1514,10.1514,8985.0
2018-02-02 15:15:00,10.63,10.69,10.63,10.67,10500.0,10.1514,10.2086,10.1514,10.1895,10500.0
2018-02-02 15:20:00,10.67,10.68,10.67,10.68,7500.0,10.1895,10.1991,10.1895,10.1991,7500.0
2018-02-02 15:25:00,10.7,10.7,10.63,10.63,16980.0,10.2182,10.2182,10.1514,10.1514,16980.0
2018-02-02 15:30:00,10.63,10.63,10.58,10.6,18300.0,10.1514,10.1514,10.1036,10.1227,18300.0
2018-02-02 15:35:00,10.6,10.65,10.6,10.65,3000.0,10.1227,10.1704,10.1227,10.1704,3000.0
2018-02-02 15:40:00,10.62,10.62,10.57,10.57,27000.0,10.1418,10.1418,10.0941,10.0941,27000.0
2018-02-02 15:45:00,10.56,10.56,10.53,10.53,53565.0,10.0845,10.0845,10.0559,10.0559,53565.0
2018-02-02 15:50:00,10.53,10.55,10.5,10.53,18210.0,10.0559,10.075,10.0272,10.0559,18210.0
2018-02-02 15:55:00,10.53,10.53,10.47,10.48,116265.0,10.0559,10.0559,9.9986,10.0081,116265.0
2018-02-05 09:30:00,10.15,10.17,10.01,10.1,640815.0,9.693,9.7121,9.5593,9.6452,640815.0
2018-02-05 09:35:00,10.12,10.22,10.12,10.16,157245.0,9.6643,9.7598,9.6643,9.7025,157245.0
2018-02-05 09:40:00,10.14,10.2,10.11,10.14,35445.0,9.6834,9.7407,9.6548,9.6834,35445.0
2018-02-05 09:45:00,10.19,10.2,10.09,10.13,22995.0,9.7312,9.7407,9.6357,9.6739,22995.0
2018-02-05 09:50:00,10.17,10.17,10.1,10.15,12525.0,9.7121,9.7121,9.6452,9.693,12525.0
2018-02-05 09:55:00,10.15,10.23,10.15,10.23,44625.0,9.693,9.7694,9.693,9.7694,44625.0
2018-02-05 10:00:00,10.23,10.34,10.23,10.34,12000.0,9.7694,9.8744,9.7694,9.8744,12000.0
2018-02-05 10:05:00,10.33,10.42,10.31,10.42,10500.0,9.8649,9.9508,9.8458,9.9508,10500.0
2018-02-05 10:10:00,10.46,10.6,10.46,10.6,78225.0,9.989,10.1227,9.989,10.1227,78225.0
2018-02-05 10:15:00,10.58,10.61,10.53,10.61,61380.0,10.1036,10.1323,10.0559,10.1323,61380.0
2018-02-05 10:20:00,10.57,10.71,10.57,10.71,78750.0,10.0941,10.2277,10.0941,10.2277,78750.0
2018-02-05 10:25:00,10.71,10.72,10.65,10.68,42015.0,10.2277,10.2373,10.1704,10.1991,42015.0
2018-02-05 10:30:00,10.65,10.65,10.54,10.55,47280.0,10.1704,10.1704,10.0654,10.075,47280.0
2018-02-05 10:35:00,10.54,10.55,10.5,10.5,27195.0,10.0654,10.075,10.0272,10.0272,27195.0
2018-02-05 10:40:00,10.51,10.57,10.51,10.54,10950.0,10.0368,10.0941,10.0368,10.0654,10950.0
2018-02-05 10:45:00,10.56,10.59,10.53,10.53,36480.0,10.0845,10.1132,10.0559,10.0559,36480.0
2018-02-05 10:50:00,10.51,10.52,10.46,10.5,19500.0,10.0368,10.0463,9.989,10.0272,19500.0
2018-02-05 10:55:00,10.5,10.51,10.5,10.51,5400.0,10.0272,10.0368,10.0272,10.0368,5400.0
2018-02-05 11:00:00,10.48,10.48,10.44,10.45,7500.0,10.0081,10.0081,9.9699,9.9795,7500.0
2018-02-05 11:05:00,10.46,10.48,10.46,10.46,9000.0,9.989,10.0081,9.989,9.989,9000.0
2018-02-05 11:10:00,10.47,10.47,10.47,10.47,1500.0,9.9986,9.9986,9.9986,9.9986,1500.0
2018-02-05 11:15:00,10.44,10.44,10.39,10.39,3000.0,9.9699,9.9699,9.9222,9.9222,3000.0
2018-02-05 11:20:00,10.36,10.37,10.33,10.37,36285.0,9.8935,9.9031,9.8649,9.9031,36285.0
2018-02-05 11:25:00,10.37,10.37,10.37,10.37,0.0,9.9031,9.9031,9.9031,9.9031,0.0
2018-02-05 11:30:00,10.37,10.37,10.37,10.37,0.0,9.9031,9.9031,9.9031,9.9031,0.0
2018-02-05 11:35:00,10.33,10.34,10.32,10.34,23985.0,9.8649,9.8744,9.8553,9.8744,23985.0
2018-02-05 11:40:00,10.34,10.34,10.32,10.32,6000.0,9.8744,9.8744,9.8553,9.8553,6000.0
2018-02-05 11:45:00,10.31,10.31,10.3,10.3,5475.0,9.8458,9.8458,9.8362,9.8362,5475.0
2018-02-05 11:50:00,10.3,10.31,10.29,10.29,14100.0,9.8362,9.8458,9.8267,9.8267,14100.0
2018-02-05 11:55:00,10.3,10.32,10.29,10.32,10320.0,9.8362,9.8553,9.8267,9.8553,10320.0
2018-02-05 12:00:00,10.36,10.36,10.31,10.32,15885.0,9.8935,9.8935,9.8458,9.8553,15885.0
2018-02-05 12:05:00,10.29,10.3,10.24,10.24,8400.0,9.8267,9.8362,9.7789,9.7789,8400.0
2018-02-05 12:10:00,10.2,10.22,10.2,10.22,6000.0,9.7407,9.7598,9.7407,9.7598,6000.0
2018-02-05 12:15:00,10.19,10.19,10.19,10.19,1500.0,9.7312,9.7312,9.7312,9.7312,1500.0
2018-02-05 12:20:00,10.13,10.13,10.13,10.13,3300.0,9.6739,9.6739,9.6739,9.6739,3300.0
2018-02-05 12:25:00,10.2,10.2,10.19,10.19,7350.0,9.7407,9.7407,9.7312,9.7312,7350.0
2018-02-05 12:30:00,10.16,10.25,10.16,10.22,17400.0,9.7025,9.7885,9.7025,9.7598,17400.0
2018-02-05 12:35:00,10.16,10.2,10.16,10.2,5700.0,9.7025,9.7407,9.7025,9.7407,5700.0
2018-02-05 12:40:00,10.21,10.21,10.21,10.21,1500.0,9.7503,9.7503,9.7503,9.7503,1500.0
2018-02-05 12:45:00,10.26,10.26,10.26,10.26,3000.0,9.798,9.798,9.798,9.798,3000.0
2018-02-05 12:50:00,10.31,10.31,10.27,10.27,7605.0,9.8458,9.8458,9.8076,9.8076,7605.0
2018-02-05 12:55:00,10.29,10.29,10.29,10.29,1500.0,9.8267,9.8267,9.8267,9.8267,1500.0
2018-02-05 13:00:00,10.16,10.18,10.13,10.13,36120.0,9.7025,9.7216,9.6739,9.6739,36120.0
2018-02-05 13:05:00,10.15,10.17,10.12,10.12,10500.0,9.693,9.7121,9.6643,9.6643,10500.0
2018-02-05 13:10:00,10.11,10.15,10.09,10.09,58560.0,9.6548,9.693,9.6357,9.6357,58560.0
2018-02-05 13:15:00,10.1,10.12,10.06,10.06,12000.0,9.6452,9.6643,9.607,9.607,12000.0
2018-02-05 13:20:00,10.01,10.01,9.98,10.0,34965.0,9.5593,9.5593,9.5306,9.5497,34965.0
2018-02-05 13:25:00,10.02,10.02,9.99,10.0,9900.0,9.5688,9.5688,9.5402,9.5497,9900.0
2018-02-05 13:30:00,10.06,10.12,10.05,10.05,7500.0,9.607,9.6643,9.5975,9.5975,7500.0
2018-02-05 13:35:00,10.06,10.06,10.0,10.0,9855.0,9.607,9.607,9.5497,9.5497,9855.0
2018-02-05 13:40:00,10.01,10.02,10.01,10.02,9000.0,9.5593,9.5688,9.5593,9.5688,9000.0
2018-02-05 13:45:00,10.03,10.03,10.0,10.01,4500.0,9.5784,9.5784,9.5497,9.5593,4500.0
2018-02-05 13:50:00,10.03,10.05,10.03,10.05,3000.0,9.5784,9.5975,9.5784,9.5975,3000.0
2018-02-05 13:55:00,10.08,10.13,10.08,10.11,9000.0,9.6261,9.6739,9.6261,9.6548,9000.0
2018-02-05 14:00:00,10.09,10.1,10.09,10.1,6000.0,9.6357,9.6452,9.6357,9.6452,6000.0
2018-02-05 14:05:00,10.11,10.11,10.05,10.06,18405.0,9.6548,9.6548,9.5975,9.607,18405.0
2018-02-05 14:10:00,10.04,10.04,10.04,10.04,1500.0,9.5879,9.5879,9.5879,9.5879,1500.0
2018-02-05 14:15:00,10.04,10.05,9.98,9.98,59430.0,9.5879,9.5975,9.5306,9.5306,59430.0
2018-02-05 14:20:00,9.95,9.95,9.95,9.95,1950.0,9.502,9.502,9.502,9.502,1950.0
2018-02-05 14:25:00,9.92,9.93,9.92,9.92,10050.0,9.4733,9.4829,9.4733,9.4733,10050.0
2018-02-05 14:30:00,9.91,9.93,9.82,9.82,16830.0,9.4638,9.4829,9.3778,9.3778,16830.0
2018-02-05 14:35:00,9.82,9.85,9.8,9.83,99600.0,9.3778,9.4065,9.3587,9.3874,99600.0
2018-02-05 14:40:00,9.84,9.86,9.82,9.82,24150.0,9.3969,9.416,9.3778,9.3778,24150.0
2018-02-05 14:45:00,9.87,9.87,9.77,9.79,9900.0,9.4256,9.4256,9.3301,9.3492,9900.0
2018-02-05 14:50:00,9.77,9.77,9.71,9.71,24090.0,9.3301,9.3301,9.2728,9.2728,24090.0
2018-02-05 14:55:00,9.69,9.71,9.6,9.65,45090.0,9.2537,9.2728,9.1677,9.2155,45090.0
2018-02-05 15:00:00,9.6,9.6,9.47,9.47,51525.0,9.1677,9.1677,9.0436,9.0436,51525.0
2018-02-05 15:05:00,9.43,9.47,9.13,9.16,292035.0,9.0054,9.0436,8.7189,8.7475,292035.0
2018-02-05 15:10:00,9.11,9.43,8.94,9.43,106875.0,8.6998,9.0054,8.5374,9.0054,106875.0
2018-02-05 15:15:00,9.48,9.66,9.48,9.59,38280.0,9.0531,9.225,9.0531,9.1582,38280.0
2018-02-05 15:20:00,9.55,9.68,9.47,9.63,21000.0,9.12,9.2441,9.0436,9.1964,21000.0
2018-02-05 15:25:00,9.66,9.66,9.6,9.66,25365.0,9.225,9.225,9.1677,9.225,25365.0
2018-02-05 15:30:00,9.61,9.66,9.53,9.66,13200.0,9.1773,9.225,9.1009,9.225,13200.0
2018-02-05 15:35:00,9.6,9.6,9.49,9.49,14415.0,9.1677,9.1677,9.0627,9.0627,14415.0
2018-02-05 15:40:00,9.42,9.47,9.39,9.45,9750.0,8.9958,9.0436,8.9672,9.0245,9750.0
2018-02-05 15:45:00,9.4,9.4,9.23,9.23,49785.0,8.9767,8.9767,8.8144,8.8144,49785.0
2018-02-05 15:50:00,9.22,9.23,9.1,9.12,70200.0,8.8048,8.8144,8.6902,8.7093,70200.0
2018-02-05 15:55:00,9.13,9.2,9.07,9.07,127380.0,8.7189,8.7857,8.6616,8.6616,127380.0
2018-02-06 09:30:00,8.53,9.07,8.53,9.07,593415.0,8.1459,8.6616,8.1459,8.6616,593415.0
2018-02-06 09:35:00,9.09,9.43,9.09,9.34,107955.0,8.6807,9.0054,8.6807,8.9194,107955.0
2018-02-06 09:40:00,9.44,9.62,9.3,9.51,47790.0,9.0149,9.1868,8.8812,9.0818,47790.0
2018-02-06 09:45:00,9.51,9.66,9.49,9.56,109455.0,9.0818,9.225,9.0627,9.1295,109455.0
2018-02-06 09:50:00,9.58,9.69,9.52,9.65,70245.0,9.1486,9.2537,9.0913,9.2155,70245.0
2018-02-06 09:55:00,9.7,9.7,9.37,9.46,58185.0,9.2632,9.2632,8.9481,9.034,58185.0
2018-02-06 10:00:00,9.47,9.57,9.47,9.49,49380.0,9.0436,9.1391,9.0436,9.0627,49380.0
2018-02-06 10:05:00,9.59,9.6,9.41,9.41,36000.0,9.1582,9.1677,8.9863,8.9863,36000.0
2018-02-06 10:10:00,9.41,9.49,9.36,9.36,60015.0,8.9863,9.0627,8.9385,8.9385,60015.0
2018-02-06 10:15:00,9.37,9.37,9.14,9.25,173295.0,8.9481,8.9481,8.7284,8.8335,173295.0
2018-02-06 10:20:00,9.23,9.34,9.1,9.11,30975.0,8.8144,8.9194,8.6902,8.6998,30975.0
2018-02-06 10:25:00,9.08,9.19,9.08,9.1,12810.0,8.6711,8.7762,8.6711,8.6902,12810.0
2018-02-06 10:30:00,9.14,9.14,9.07,9.09,9300.0,8.7284,8.7284,8.6616,8.6807,9300.0
2018-02-06 10:35:00,9.06,9.06,8.92,9.01,44625.0,8.652,8.652,8.5183,8.6043,44625.0
2018-02-06 10:40:00,9.03,9.11,9.03,9.11,10815.0,8.6234,8.6998,8.6234,8.6998,10815.0
2018-02-06 10:45:00,9.13,9.23,9.13,9.2,54210.0,8.7189,8.8144,8.7189,8.7857,54210.0
2018-02-06 10:50:00,9.23,9.33,9.15,9.3,35715.0,8.8144,8.9099,8.738,8.8812,35715.0
2018-02-06 10:55:00,9.22,9.22,9.22,9.22,1500.0,8.8048,8.8048,8.8048,8.8048,1500.0
2018-02-06 11:00:00,9.18,9.18,9.15,9.17,30705.0,8.7666,8.7666,8.738,8.7571,30705.0
2018-02-06 11:05:00,9.17,9.23,9.17,9.23,28170.0,8.7571,8.8144,8.7571,8.8144,28170.0
2018-02-06 11:10:00,9.18,9.23,9.17,9.17,10500.0,8.7666,8.8144,8.7571,8.7571,10500.0
2018-02-06 11:15:00,9.14,9.2,9.14,9.2,12000.0,8.7284,8.7857,8.7284,8.7857,12000.0
2018-02-06 11:20:00,9.28,9.3,9.26,9.26,12090.0,8.8621,8.8812,8.843,8.843,12090.0
2018-02-06 11:25:00,9.21,9.22,9.2,9.22,4500.0,8.7953,8.8048,8.7857,8.8048,4500.0
2018-02-06 11:30:00,9.13,9.13,9.06,9.07,6000.0,8.7189,8.7189,8.652,8.6616,6000.0
2018-02-06 11:35:00,9.11,9.2,9.11,9.2,21000.0,8.6998,8.7857,8.6998,8.7857,21000.0
2018-02-06 11:40:00,9.17,9.2,9.17,9.2,9900.0,8.7571,8.7857,8.7571,8.7857,9900.0
2018-02-06 11:45:00,9.21,9.26,9.19,9.26,10800.0,8.7953,8.843,8.7762,8.843,10800.0
2018-02-06 11:50:00,9.27,9.39,9.27,9.35,20355.0,8.8526,8.9672,8.8526,8.929,20355.0
2018-02-06 11:55:00,9.29,9.37,9.29,9.32,10500.0,8.8717,8.9481,8.8717,8.9003,10500.0
2018-02-06 12:00:00,9.29,9.29,9.29,9.29,3000.0,8.8717,8.8717,8.8717,8.8717,3000.0
2018-02-06 12:05:00,9.33,9.41,9.33,9.41,23025.0,8.9099,8.9863,8.9099,8.9863,23025.0
2018-02-06 12:10:00,9.41,9.44,9.4,9.42,13635.0,8.9863,9.0149,8.9767,8.9958,13635.0
2018-02-06 12:15:00,9.48,9.5,9.39,9.39,24060.0,9.0531,9.0722,8.9672,8.9672,24060.0
2018-02-06 12:20:00,9.41,9.43,9.39,9.43,22740.0,8.9863,9.0054,8.9672,9.0054,22740.0
2018-02-06 12:25:00,9.49,9.57,9.49,9.57,11430.0,9.0627,9.1391,9.0627,9.1391,11430.0
2018-02-06 12:30:00,9.58,9.61,9.51,9.51,21450.0,9.1486,9.1773,9.0818,9.0818,21450.0
2018-02-06 12:35:00,9.52,9.65,9.52,9.65,17070.0,9.0913,9.2155,9.0913,9.2155,17070.0
2018-02-06 12:40:00,9.63,9.66,9.59,9.59,16500.0,9.1964,9.225,9.1582,9.1582,16500.0
2018-02-06 12:45:00,9.56,9.57,9.46,9.46,25365.0,9.1295,9.1391,9.034,9.034,25365.0
2018-02-06 12:50:00,9.49,9.49,9.41,9.44,47790.0,9.0627,9.0627,8.9863,9.0149,47790.0
2018-02-06 12:55:00,9.48,9.5,9.43,9.5,15270.0,9.0531,9.0722,9.0054,9.0722,15270.0
2018-02-06 13:00:00,9.42,9.42,9.35,9.36,17100.0,8.9958,8.9958,8.929,8.9385,17100.0
2018-02-06 13:05:00,9.4,9.41,9.33,9.33,51000.0,8.9767,8.9863,8.9099,8.9099,51000.0
2018-02-06 13:10:00,9.33,9.43,9.31,9.43,15600.0,8.9099,9.0054,8.8908,9.0054,15600.0
2018-02-06 13:15:00,9.43,9.5,9.43,9.5,22575.0,9.0054,9.0722,9.0054,9.0722,22575.0
2018-02-06 13:20:00,9.5,9.5,9.47,9.47,3000.0,9.0722,9.0722,9.0436,9.0436,3000.0
2018-02-06 13:25:00,9.51,9.51,9.47,9.48,45630.0,9.0818,9.0818,9.0436,9.0531,45630.0
2018-02-06 13:30:00,9.44,9.45,9.38,9.38,11400.0,9.0149,9.0245,8.9576,8.9576,11400.0
2018-02-06 13:35:00,9.43,9.45,9.43,9.45,8700.0,9.0054,9.0245,9.0054,9.0245,8700.0
2018-02-06 13:40:00,9.44,9.44,9.39,9.39,4500.0,9.0149,9.0149,8.9672,8.9672,4500.0
2018-02-06 13:45:00,9.39,9.39,9.39,9.39,0.0,8.9672,8.9672,8.9672,8.9672,0.0
2018-02-06 13:50:00,9.3,9.3,9.3,9.3,1500.0,8.8812,8.8812,8.8812,8.8812,1500.0
2018-02-06 13:55:00,9.3,9.32,9.27,9.28,18000.0,8.8812,8.9003,8.8526,8.8621,18000.0
2018-02-06 14:00:00,9.28,9.35,9.28,9.34,7500.0,8.8621,8.929,8.8621,8.9194,7500.0
2018-02-06 14:05:00,9.31,9.31,9.27,9.27,3000.0,8.8908,8.8908,8.8526,8.8526,3000.0
2018-02-06 14:10:00,9.29,9.4,9.29,9.4,10275.0,8.8717,8.9767,8.8717,8.9767,10275.0
2018-02-06 14:15:00,9.37,9.37,9.26,9.26,63900.0,8.9481,8.9481,8.843,8.843,63900.0
2018-02-06 14:20:00,9.26,9.3,9.25,9.25,40260.0,8.843,8.8812,8.8335,8.8335,40260.0
2018-02-06 14:25:00,9.23,9.31,9.23,9.29,13800.0,8.8144,8.8908,8.8144,8.8717,13800.0
2018-02-06 14:30:00,9.3,9.39,9.3,9.38,7500.0,8.8812,8.9672,8.8812,8.9576,7500.0
2018-02-06 14:35:00,9.48,9.48,9.43,9.43,6600.0,9.0531,9.0531,9.0054,9.0054,6600.0
2018-02-06 14:40:00,9.47,9.5,9.46,9.5,11400.0,9.0436,9.0722,9.034,9.0722,11400.0
2018-02-06 14:45:00,9.53,9.6,9.52,9.6,15300.0,9.1009,9.1677,9.0913,9.1677,15300.0
2018-02-06 14:50:00,9.63,9.63,9.53,9.53,7500.0,9.1964,9.1964,9.1009,9.1009,7500.0
2018-02-06 14:55:00,9.64,9.69,9.62,9.69,47655.0,9.2059,9.2537,9.1868,9.2537,47655.0
2018-02-06 15:00:00,9.72,9.82,9.72,9.82,80445.0,9.2823,9.3778,9.2823,9.3778,80445.0
2018-02-06 15:05:00,9.81,9.92,9.81,9.88,76695.0,9.3683,9.4733,9.3683,9.4351,76695.0
2018-02-06 15:10:00,9.89,9.89,9.8,9.83,34650.0,9.4447,9.4447,9.3587,9.3874,34650.0
2018-02-06 15:15:00,9.81,9.83,9.78,9.78,28500.0,9.3683,9.3874,9.3396,9.3396,28500.0
2018-02-06 15:20:00,9.8,9.82,9.72,9.74,55260.0,9.3587,9.3778,9.2823,9.3014,55260.0
2018-02-06 15:25:00,9.75,9.87,9.75,9.87,41010.0,9.311,9.4256,9.311,9.4256,41010.0
2018-02-06 15:30:00,9.85,9.94,9.8,9.92,71550.0,9.4065,9.4924,9.3587,9.4733,71550.0
2018-02-06 15:35:00,9.93,10.01,9.93,10.0,49410.0,9.4829,9.5593,9.4829,9.5497,49410.0
2018-02-06 15:40:00,10.01,10.01,9.97,9.97,50640.0,9.5593,9.5593,9.5211,9.5211,50640.0
2018-02-06 15:45:00,9.93,9.96,9.85,9.85,45060.0,9.4829,9.5115,9.4065,9.4065,45060.0
2018-02-06 15:50:00,9.84,9.91,9.83,9.88,46650.0,9.3969,9.4638,9.3874,9.4351,46650.0
2018-02-06 15:55:00,9.88,9.97,9.84,9.96,92100.0,9.4351,9.5211,9.3969,9.5115,92100.0
2018-02-07 09:30:00,9.86,9.86,9.59,9.65,408195.0,9.416,9.416,9.1582,9.2155,408195.0
2018-02-07 09:35:00,9.68,9.8,9.66,9.71,87990.0,9.2441,9.3587,9.225,9.2728,87990.0
2018-02-07 09:40:00,9.71,9.82,9.71,9.73,133305.0,9.2728,9.3778,9.2728,9.2919,133305.0
2018-02-07 09:45:00,9.75,9.77,9.64,9.65,73725.0,9.311,9.3301,9.2059,9.2155,73725.0
2018-02-07 09:50:00,9.69,9.79,9.69,9.79,13500.0,9.2537,9.3492,9.2537,9.3492,13500.0
2018-02-07 09:55:00,9.76,9.87,9.76,9.83,36300.0,9.3205,9.4256,9.3205,9.3874,36300.0
2018-02-07 10:00:00,9.81,9.83,9.78,9.83,66000.0,9.3683,9.3874,9.3396,9.3874,66000.0
2018-02-07 10:05:00,9.87,9.94,9.87,9.93,39165.0,9.4256,9.4924,9.4256,9.4829,39165.0
2018-02-07 10:10:00,9.94,9.94,9.92,9.93,38415.0,9.4924,9.4924,9.4733,9.4829,38415.0
2018-02-07 10:15:00,9.94,9.97,9.91,9.93,10500.0,9.4924,9.5211,9.4638,9.4829,10500.0
2018-02-07 10:20:00,9.92,9.92,9.84,9.88,32625.0,9.4733,9.4733,9.3969,9.4351,32625.0
2018-02-07 10:25:00,9.88,9.88,9.82,9.83,25500.0,9.4351,9.4351,9.3778,9.3874,25500.0
2018-02-07 10:30:00,9.8,9.8,9.76,9.77,10500.0,9.3587,9.3587,9.3205,9.3301,10500.0
2018-02-07 10:35:00,9.78,9.78,9.77,9.77,3000.0,9.3396,9.3396,9.3301,9.3301,3000.0
2018-02-07 10:40:00,9.86,9.87,9.84,9.84,9285.0,9.416,9.4256,9.3969,9.3969,9285.0
2018-02-07 10:45:00,9.85,9.91,9.85,9.91,9000.0,9.4065,9.4638,9.4065,9.4638,9000.0
2018-02-07 10:50:00,9.95,10.0,9.93,9.99,20805.0,9.502,9.5497,9.4829,9.5402,20805.0
2018-02-07 10:55:00,9.96,9.97,9.92,9.92,6000.0,9.5115,9.5211,9.4733,9.4733,6000.0
2018-02-07 11:00:00,9.94,9.94,9.9,9.91,10500.0,9.4924,9.4924,9.4542,9.4638,10500.0
2018-02-07 11:05:00,9.93,9.95,9.92,9.94,7500.0,9.4829,9.502,9.4733,9.4924,7500.0
2018-02-07 11:10:00,9.98,10.01,9.95,10.01,21885.0,9.5306,9.5593,9.502,9.5593,21885.0
2018-02-07 11:15:00,10.04,10.05,9.99,9.99,46740.0,9.5879,9.5975,9.5402,9.5402,46740.0
2018-02-07 11:20:00,9.98,10.01,9.98,10.01,5700.0,9.5306,9.5593,9.5306,9.5593,5700.0
2018-02-07 11:25:00,10.04,10.04,10.0,10.0,3045.0,9.5879,9.5879,9.5497,9.5497,3045.0
2018-02-07 11:30:00,9.95,9.96,9.92,9.96,72945.0,9.502,9.5115,9.4733,9.5115,72945.0
2018-02-07 11:35:00,9.95,9.95,9.93,9.94,4950.0,9.502,9.502,9.4829,9.4924,4950.0
2018-02-07 11:40:00,9.92,9.98,9.92,9.98,70860.0,9.4733,9.5306,9.4733,9.5306,70860.0
2018-02-07 11:45:00,9.96,9.98,9.96,9.98,4500.0,9.5115,9.5306,9.5115,9.5306,4500.0
2018-02-07 11:50:00,9.96,9.96,9.96,9.96,1500.0,9.5115,9.5115,9.5115,9.5115,1500.0
2018-02-07 11:55:00,9.92,9.93,9.9,9.93,34725.0,9.4733,9.4829,9.4542,9.4829,34725.0
2018-02-07 12:00:00,9.95,9.95,9.92,9.93,13800.0,9.502,9.502,9.4733,9.4829,13800.0
2018-02-07 12:05:00,9.91,9.94,9.91,9.94,9300.0,9.4638,9.4924,9.4638,9.4924,9300.0
2018-02-07 12:10:00,9.94,9.94,9.94,9.94,1500.0,9.4924,9.4924,9.4924,9.4924,1500.0
2018-02-07 12:15:00,9.87,9.87,9.87,9.87,1500.0,9.4256,9.4256,9.4256,9.4256,1500.0
2018-02-07 12:20:00,9.89,9.89,9.89,9.89,1500.0,9.4447,9.4447,9.4447,9.4447,1500.0
2018-02-07 12:25:00,9.87,9.87,9.83,9.83,4500.0,9.4256,9.4256,9.3874,9.3874,4500.0
2018-02-07 12:30:00,9.82,9.82,9.77,9.78,82515.0,9.3778,9.3778,9.3301,9.3396,82515.0
2018-02-07 12:35:00,9.78,9.78,9.74,9.77,47700.0,9.3396,9.3396,9.3014,9.3301,47700.0
2018-02-07 12:40:00,9.78,9.82,9.77,9.82,45165.0,9.3396,9.3778,9.3301,9.3778,45165.0
2018-02-07 12:45:00,9.81,9.81,9.72,9.72,12165.0,9.3683,9.3683,9.2823,9.2823,12165.0
2018-02-07 12:50:00,9.72,9.76,9.72,9.76,5400.0,9.2823,9.3205,9.2823,9.3205,5400.0
2018-02-07 12:55:00,9.72,9.73,9.7,9.7,8310.0,9.2823,9.2919,9.2632,9.2632,8310.0
2018-02-07 13:00:00,9.67,9.68,9.62,9.63,27060.0,9.2346,9.2441,9.1868,9.1964,27060.0
2018-02-07 13:05:00,9.62,9.62,9.57,9.59,63945.0,9.1868,9.1868,9.1391,9.1582,63945.0
2018-02-07 13:10:00,9.58,9.58,9.44,9.47,100800.0,9.1486,9.1486,9.0149,9.0436,100800.0
2018-02-07 13:15:00,9.42,9.58,9.42,9.58,16800.0,8.9958,9.1486,8.9958,9.1486,16800.0
2018-02-07 13:20:00,9.61,9.62,9.5,9.5,120000.0,9.1773,9.1868,9.0722,9.0722,120000.0
2018-02-07 13:25:00,9.56,9.57,9.48,9.52,26760.0,9.1295,9.1391,9.0531,9.0913,26760.0
2018-02-07 13:30:00,9.58,9.59,9.58,9.59,6150.0,9.1486,9.1582,9.1486,9.1582,6150.0
2018-02-07 13:35:00,9.62,9.7,9.62,9.68,17550.0,9.1868,9.2632,9.1868,9.2441,17550.0
2018-02-07 13:40:00,9.67,9.7,9.67,9.69,6000.0,9.2346,9.2632,9.2346,9.2537,6000.0
2018-02-07 13:45:00,9.71,9.71,9.66,9.66,6000.0,9.2728,9.2728,9.225,9.225,6000.0
2018-02-07 13:50:00,9.61,9.61,9.6,9.6,3300.0,9.1773,9.1773,9.1677,9.1677,3300.0
2018-02-07 13:55:00,9.6,9.6,9.6,9.6,0.0,9.1677,9.1677,9.1677,9.1677,0.0
2018-02-07 14:00:00,9.62,9.62,9.53,9.53,5145.0,9.1868,9.1868,9.1009,9.1009,5145.0
2018-02-07 14:05:00,9.55,9.56,9.54,9.54,4500.0,9.12,9.1295,9.1104,9.1104,4500.0
2018-02-07 14:10:00,9.55,9.6,9.55,9.6,12000.0,9.12,9.1677,9.12,9.1677,12000.0
2018-02-07 14:15:00,9.62,9.62,9.62,9.62,1500.0,9.1868,9.1868,9.1868,9.1868,1500.0
2018-02-07 14:20:00,9.66,9.66,9.66,9.66,1500.0,9.225,9.225,9.225,9.225,1500.0
2018-02-07 14:25:00,9.65,9.65,9.65,9.65,6225.0,9.2155,9.2155,9.2155,9.2155,6225.0
2018-02-07 14:30:00,9.67,9.67,9.67,9.67,1500.0,9.2346,9.2346,9.2346,9.2346,1500.0
2018-02-07 14:35:00,9.65,9.65,9.64,9.64,3270.0,9.2155,9.2155,9.2059,9.2059,3270.0
2018-02-07 14:40:00,9.61,9.61,9.6,9.6,7500.0,9.1773,9.1773,9.1677,9.1677,7500.0
2018-02-07 14:45:00,9.53,9.53,9.5,9.5,30600.0,9.1009,9.1009,9.0722,9.0722,30600.0
2018-02-07 14:50:00,9.47,9.47,9.39,9.39,20880.0,9.0436,9.0436,8.9672,8.9672,20880.0
2018-02-07 14:55:00,9.47,9.47,9.45,9.45,4455.0,9.0436,9.0436,9.0245,9.0245,4455.0
2018-02-07 15:00:00,9.51,9.61,9.51,9.61,3000.0,9.0818,9.1773,9.0818,9.1773,3000.0
2018-02-07 15:05:00,9.59,9.63,9.59,9.63,6000.0,9.1582,9.1964,9.1582,9.1964,6000.0
2018-02-07 15:10:00,9.57,9.62,9.57,9.62,10500.0,9.1391,9.1868,9.1391,9.1868,10500.0
2018-02-07 15:15:00,9.66,9.66,9.63,9.65,12900.0,9.225,9.225,9.1964,9.2155,12900.0
2018-02-07 15:20:00,9.59,9.59,9.59,9.59,4500.0,9.1582,9.1582,9.1582,9.1582,4500.0
2018-02-07 15:25:00,9.68,9.68,9.67,9.67,3000.0,9.2441,9.2441,9.2346,9.2346,3000.0
2018-02-07 15:30:00,9.63,9.63,9.57,9.63,61275.0,9.1964,9.1964,9.1391,9.1964,61275.0
2018-02-07 15:35:00,9.64,9.67,9.64,9.64,17100.0,9.2059,9.2346,9.2059,9.2059,17100.0
2018-02-07 15:40:00,9.63,9.64,9.6,9.62,12000.0,9.1964,9.2059,9.1677,9.1868,12000.0
2018-02-07 15:45:00,9.57,9.57,9.49,9.5,10500.0,9.1391,9.1391,9.0627,9.0722,10500.0
2018-02-07 15:50:00,9.5,9.53,9.43,9.43,39585.0,9.0722,9.1009,9.0054,9.0054,39585.0
2018-02-07 15:55:00,9.47,9.47,9.33,9.33,108465.0,9.0436,9.0436,8.9099,8.9099,108465.0
2018-02-08 09:30:00,9.5,9.51,9.4,9.44,144495.0,9.0722,9.0818,8.9767,9.0149,144495.0
2018-02-08 09:35:00,9.43,9.46,9.36,9.39,37500.0,9.0054,9.034,8.9385,8.9672,37500.0
2018-02-08 09:40:00,9.42,9.42,9.3,9.31,72855.0,8.9958,8.9958,8.8812,8.8908,72855.0
2018-02-08 09:45:00,9.24,9.25,9.2,9.23,78795.0,8.8239,8.8335,8.7857,8.8144,78795.0
2018-02-08 09:50:00,9.2,9.31,9.17,9.28,36375.0,8.7857,8.8908,8.7571,8.8621,36375.0
2018-02-08 09:55:00,9.31,9.36,9.3,9.33,59250.0,8.8908,8.9385,8.8812,8.9099,59250.0
2018-02-08 10:00:00,9.24,9.27,9.22,9.25,24750.0,8.8239,8.8526,8.8048,8.8335,24750.0
2018-02-08 10:05:00,9.29,9.34,9.29,9.34,24150.0,8.8717,8.9194,8.8717,8.9194,24150.0
2018-02-08 10:10:00,9.34,9.34,9.26,9.29,38100.0,8.9194,8.9194,8.843,8.8717,38100.0
2018-02-08 10:15:00,9.3,9.34,9.28,9.28,29625.0,8.8812,8.9194,8.8621,8.8621,29625.0
2018-02-08 10:20:00,9.28,9.29,9.21,9.23,26850.0,8.8621,8.8717,8.7953,8.8144,26850.0
2018-02-08 10:25:00,9.25,9.25,9.14,9.15,37545.0,8.8335,8.8335,8.7284,8.738,37545.0
2018-02-08 10:30:00,9.15,9.17,9.08,9.09,87255.0,8.738,8.7571,8.6711,8.6807,87255.0
2018-02-08 10:35:00,9.09,9.12,9.04,9.08,84165.0,8.6807,8.7093,8.6329,8.6711,84165.0
2018-02-08 10:40:00,9.08,9.12,9.06,9.06,21000.0,8.6711,8.7093,8.652,8.652,21000.0
2018-02-08 10:45:00,9.03,9.03,8.96,8.96,59640.0,8.6234,8.6234,8.5565,8.5565,59640.0
2018-02-08 10:50:00,8.95,8.95,8.77,8.77,192135.0,8.547,8.547,8.3751,8.3751,192135.0
2018-02-08 10:55:00,8.73,8.83,8.65,8.81,72270.0,8.3369,8.4324,8.2605,8.4133,72270.0
2018-02-08 11:00:00,8.81,8.92,8.81,8.9,60600.0,8.4133,8.5183,8.4133,8.4992,60600.0
2018-02-08 11:05:00,8.94,8.94,8.9,8.93,534420.0,8.5374,8.5374,8.4992,8.5279,534420.0
2018-02-08 11:10:00,8.8,8.87,8.78,8.78,12600.0,8.4038,8.4706,8.3847,8.3847,12600.0
2018-02-08 11:15:00,8.78,8.78,8.73,8.75,15750.0,8.3847,8.3847,8.3369,8.356,15750.0
2018-02-08 11:20:00,8.7,8.7,8.58,8.59,38430.0,8.3083,8.3083,8.1937,8.2032,38430.0
2018-02-08 11:25:00,8.57,8.63,8.57,8.63,25650.0,8.1841,8.2414,8.1841,8.2414,25650.0
2018-02-08 11:30:00,8.67,8.71,8.61,8.71,48900.0,8.2796,8.3178,8.2223,8.3178,48900.0
2018-02-08 11:35:00,8.75,8.81,8.73,8.81,12750.0,8.356,8.4133,8.3369,8.4133,12750.0
2018-02-08 11:40:00,8.76,8.76,8.7,8.72,21900.0,8.3656,8.3656,8.3083,8.3274,21900.0
2018-02-08 11:45:00,8.71,8.71,8.66,8.69,13395.0,8.3178,8.3178,8.2701,8.2987,13395.0
2018-02-08 11:50:00,8.71,8.83,8.71,8.82,62250.0,8.3178,8.4324,8.3178,8.4229,62250.0
2018-02-08 11:55:00,8.8,8.81,8.8,8.8,10530.0,8.4038,8.4133,8.4038,8.4038,10530.0
2018-02-08 12:00:00,8.79,8.8,8.78,8.8,10350.0,8.3942,8.4038,8.3847,8.4038,10350.0
2018-02-08 12:05:00,8.79,8.79,8.77,8.77,3000.0,8.3942,8.3942,8.3751,8.3751,3000.0
2018-02-08 12:10:00,8.66,8.69,8.66,8.69,3000.0,8.2701,8.2987,8.2701,8.2987,3000.0
2018-02-08 12:15:00,8.67,8.67,8.63,8.63,3225.0,8.2796,8.2796,8.2414,8.2414,3225.0
2018-02-08 12:20:00,8.6,8.6,8.51,8.53,37005.0,8.2128,8.2128,8.1268,8.1459,37005.0
2018-02-08 12:25:00,8.53,8.55,8.44,8.54,27900.0,8.1459,8.165,8.06,8.1555,27900.0
2018-02-08 12:30:00,8.6,8.6,8.6,8.6,1500.0,8.2128,8.2128,8.2128,8.2128,1500.0
2018-02-08 12:35:00,8.54,8.56,8.53,8.54,13800.0,8.1555,8.1746,8.1459,8.1555,13800.0
2018-02-08 12:40:00,8.56,8.61,8.53,8.53,22260.0,8.1746,8.2223,8.1459,8.1459,22260.0
2018-02-08 12:45:00,8.5,8.5,8.4,8.42,85665.0,8.1173,8.1173,8.0218,8.0409,85665.0
2018-02-08 12:50:00,8.41,8.41,8.32,8.34,54420.0,8.0313,8.0313,7.9454,7.9645,54420.0
2018-02-08 12:55:00,8.33,8.38,8.3,8.33,30435.0,7.9549,8.0027,7.9263,7.9549,30435.0
2018-02-08 13:00:00,8.4,8.44,8.35,8.39,28440.0,8.0218,8.06,7.974,8.0122,28440.0
2018-02-08 13:05:00,8.4,8.49,8.34,8.49,17205.0,8.0218,8.1077,7.9645,8.1077,17205.0
2018-02-08 13:10:00,8.55,8.55,8.52,8.52,9105.0,8.165,8.165,8.1364,8.1364,9105.0
2018-02-08 13:15:00,8.6,8.64,8.58,8.64,24000.0,8.2128,8.251,8.1937,8.251,24000.0
2018-02-08 13:20:00,8.65,8.7,8.61,8.62,21105.0,8.2605,8.3083,8.2223,8.2319,21105.0
2018-02-08 13:25:00,8.53,8.54,8.53,8.54,9450.0,8.1459,8.1555,8.1459,8.1555,9450.0
2018-02-08 13:30:00,8.56,8.57,8.53,8.57,9000.0,8.1746,8.1841,8.1459,8.1841,9000.0
2018-02-08 13:35:00,8.64,8.71,8.63,8.71,9750.0,8.251,8.3178,8.2414,8.3178,9750.0
2018-02-08 13:40:00,8.73,8.77,8.71,8.77,20580.0,8.3369,8.3751,8.3178,8.3751,20580.0
2018-02-08 13:45:00,8.82,8.87,8.77,8.77,27300.0,8.4229,8.4706,8.3751,8.3751,27300.0
2018-02-08 13:50:00,8.79,8.82,8.79,8.82,7320.0,8.3942,8.4229,8.3942,8.4229,7320.0
2018-02-08 13:55:00,8.73,8.73,8.73,8.73,3900.0,8.3369,8.3369,8.3369,8.3369,3900.0
2018-02-08 14:00:00,8.75,8.75,8.66,8.66,5430.0,8.356,8.356,8.2701,8.2701,5430.0
2018-02-08 14:05:00,8.68,8.74,8.68,8.74,9000.0,8.2892,8.3465,8.2892,8.3465,9000.0
2018-02-08 14:10:00,8.78,8.79,8.75,8.75,13500.0,8.3847,8.3942,8.356,8.356,13500.0
2018-02-08 14:15:00,8.75,8.8,8.75,8.8,7500.0,8.356,8.4038,8.356,8.4038,7500.0
2018-02-08 14:20:00,8.71,8.72,8.69,8.69,24000.0,8.3178,8.3274,8.2987,8.2987,24000.0
2018-02-08 14:25:00,8.67,8.67,8.67,8.67,4770.0,8.2796,8.2796,8.2796,8.2796,4770.0
2018-02-08 14:30:00,8.57,8.59,8.56,8.59,10650.0,8.1841,8.2032,8.1746,8.2032,10650.0
2018-02-08 14:35:00,8.58,8.67,8.55,8.66,32310.0,8.1937,8.2796,8.165,8.2701,32310.0
2018-02-08 14:40:00,8.67,8.67,8.57,8.6,15060.0,8.2796,8.2796,8.1841,8.2128,15060.0
2018-02-08 14:45:00,8.6,8.6,8.58,8.59,8025.0,8.2128,8.2128,8.1937,8.2032,8025.0
2018-02-08 14:50:00,8.59,8.59,8.51,8.53,16500.0,8.2032,8.2032,8.1268,8.1459,16500.0
2018-02-08 14:55:00,8.5,8.54,8.48,8.54,13500.0,8.1173,8.1555,8.0982,8.1555,13500.0
2018-02-08 15:00:00,8.53,8.62,8.53,8.61,27075.0,8.1459,8.2319,8.1459,8.2223,27075.0
2018-02-08 15:05:00,8.59,8.59,8.51,8.51,29715.0,8.2032,8.2032,8.1268,8.1268,29715.0
2018-02-08 15:10:00,8.5,8.51,8.45,8.47,14655.0,8.1173,8.1268,8.0695,8.0886,14655.0
2018-02-08 15:15:00,8.5,8.5,8.47,8.47,8145.0,8.1173,8.1173,8.0886,8.0886,8145.0
2018-02-08 15:20:00,8.43,8.54,8.43,8.54,19200.0,8.0504,8.1555,8.0504,8.1555,19200.0
2018-02-08 15:25:00,8.51,8.59,8.51,8.52,78000.0,8.1268,8.2032,8.1268,8.1364,78000.0
2018-02-08 15:30:00,8.5,8.5,8.42,8.42,40200.0,8.1173,8.1173,8.0409,8.0409,40200.0
2018-02-08 15:35:00,8.4,8.41,8.3,8.33,56970.0,8.0218,8.0313,7.9263,7.9549,56970.0
2018-02-08 15:40:00,8.3,8.4,8.29,8.4,36930.0,7.9263,8.0218,7.9167,8.0218,36930.0
2018-02-08 15:45:00,8.33,8.37,8.3,8.35,89460.0,7.9549,7.9931,7.9263,7.974,89460.0
2018-02-08 15:50:00,8.35,8.35,8.27,8.28,52740.0,7.974,7.974,7.8976,7.9072,52740.0
2018-02-08 15:55:00,8.3,8.34,8.13,8.15,264480.0,7.9263,7.9645,7.7639,7.783,264480.0
2018-02-09 09:30:00,8.76,8.77,8.64,8.64,413655.0,8.3656,8.3751,8.251,8.251,413655.0
2018-02-09 09:35:00,8.66,8.66,8.35,8.35,56265.0,8.2701,8.2701,7.974,7.974,56265.0
2018-02-09 09:40:00,8.33,8.61,8.33,8.61,99765.0,7.9549,8.2223,7.9549,8.2223,99765.0
2018-02-09 09:45:00,8.61,8.68,8.54,8.54,50040.0,8.2223,8.2892,8.1555,8.1555,50040.0
2018-02-09 09:50:00,8.55,8.69,8.49,8.69,48465.0,8.165,8.2987,8.1077,8.2987,48465.0
2018-02-09 09:55:00,8.72,8.77,8.68,8.73,89070.0,8.3274,8.3751,8.2892,8.3369,89070.0
2018-02-09 10:00:00,8.72,8.75,8.58,8.58,30600.0,8.3274,8.356,8.1937,8.1937,30600.0
2018-02-09 10:05:00,8.56,8.58,8.5,8.58,42000.0,8.1746,8.1937,8.1173,8.1937,42000.0
2018-02-09 10:10:00,8.55,8.56,8.5,8.51,47250.0,8.165,8.1746,8.1173,8.1268,47250.0
2018-02-09 10:15:00,8.53,8.62,8.53,8.62,101100.0,8.1459,8.2319,8.1459,8.2319,101100.0
2018-02-09 10:20:00,8.58,8.64,8.58,8.62,9000.0,8.1937,8.251,8.1937,8.2319,9000.0
2018-02-09 10:25:00,8.67,8.72,8.67,8.72,18150.0,8.2796,8.3274,8.2796,8.3274,18150.0
2018-02-09 10:30:00,8.6,8.66,8.6,8.66,35265.0,8.2128,8.2701,8.2128,8.2701,35265.0
2018-02-09 10:35:00,8.61,8.61,8.53,8.53,50610.0,8.2223,8.2223,8.1459,8.1459,50610.0
2018-02-09 10:40:00,8.53,8.55,8.4,8.4,85335.0,8.1459,8.165,8.0218,8.0218,85335.0
2018-02-09 10:45:00,8.36,8.36,8.16,8.21,84765.0,7.9836,7.9836,7.7926,7.8403,84765.0
2018-02-09 10:50:00,8.27,8.47,8.25,8.46,25500.0,7.8976,8.0886,7.8785,8.0791,25500.0
2018-02-09 10:55:00,8.43,8.43,8.33,8.33,24750.0,8.0504,8.0504,7.9549,7.9549,24750.0
2018-02-09 11:00:00,8.3,8.54,8.3,8.51,46560.0,7.9263,8.1555,7.9263,8.1268,46560.0
2018-02-09 11:05:00,8.52,8.52,8.44,8.44,12525.0,8.1364,8.1364,8.06,8.06,12525.0
2018-02-09 11:10:00,8.44,8.48,8.44,8.48,10500.0,8.06,8.0982,8.06,8.0982,10500.0
2018-02-09 11:15:00,8.33,8.33,8.27,8.32,9150.0,7.9549,7.9549,7.8976,7.9454,9150.0
2018-02-09 11:20:00,8.33,8.4,8.33,8.33,18300.0,7.9549,8.0218,7.9549,7.9549,18300.0
2018-02-09 11:25:00,8.26,8.26,8.26,8.26,1500.0,7.8881,7.8881,7.8881,7.8881,1500.0
2018-02-09 11:30:00,8.34,8.34,8.33,8.33,3000.0,7.9645,7.9645,7.9549,7.9549,3000.0
2018-02-09 11:35:00,8.45,8.45,8.4,8.4,25125.0,8.0695,8.0695,8.0218,8.0218,25125.0
2018-02-09 11:40:00,8.4,8.4,8.4,8.4,0.0,8.0218,8.0218,8.0218,8.0218,0.0
2018-02-09 11:45:00,8.33,8.33,8.28,8.28,11685.0,7.9549,7.9549,7.9072,7.9072,11685.0
2018-02-09 11:50:00,8.29,8.29,8.28,8.28,10500.0,7.9167,7.9167,7.9072,7.9072,10500.0
2018-02-09 11:55:00,8.25,8.25,8.24,8.24,5250.0,7.8785,7.8785,7.869,7.869,5250.0
2018-02-09 12:00:00,8.22,8.23,8.2,8.22,11100.0,7.8499,7.8594,7.8308,7.8499,11100.0
2018-02-09 12:05:00,8.17,8.18,8.03,8.03,99285.0,7.8021,7.8117,7.6684,7.6684,99285.0
2018-02-09 12:10:00,8.08,8.17,8.06,8.07,19830.0,7.7162,7.8021,7.6971,7.7066,19830.0
2018-02-09 12:15:00,8.09,8.11,8.04,8.04,31800.0,7.7257,7.7448,7.678,7.678,31800.0
2018-02-09 12:20:00,8.05,8.17,8.04,8.17,21300.0,7.6875,7.8021,7.678,7.8021,21300.0
2018-02-09 12:25:00,8.05,8.05,7.96,7.96,33855.0,7.6875,7.6875,7.6016,7.6016,33855.0
2018-02-09 12:30:00,7.98,8.03,7.97,8.03,26655.0,7.6207,7.6684,7.6111,7.6684,26655.0
2018-02-09 12:35:00,8.03,8.03,7.93,7.97,30450.0,7.6684,7.6684,7.5729,7.6111,30450.0
2018-02-09 12:40:00,7.94,7.94,7.87,7.87,77775.0,7.5825,7.5825,7.5156,7.5156,77775.0
2018-02-09 12:45:00,7.86,7.9,7.84,7.86,47280.0,7.5061,7.5443,7.487,7.5061,47280.0
2018-02-09 12:50:00,7.86,8.03,7.85,8.03,100500.0,7.5061,7.6684,7.4965,7.6684,100500.0
2018-02-09 12:55:00,8.08,8.18,8.06,8.18,120000.0,7.7162,7.8117,7.6971,7.8117,120000.0
2018-02-09 13:00:00,8.14,8.15,8.06,8.09,9000.0,7.7735,7.783,7.6971,7.7257,9000.0
2018-02-09 13:05:00,8.11,8.14,8.0,8.0,35490.0,7.7448,7.7735,7.6398,7.6398,35490.0
2018-02-09 13:10:00,7.96,7.98,7.94,7.96,10920.0,7.6016,7.6207,7.5825,7.6016,10920.0
2018-02-09 13:15:00,7.96,8.06,7.96,8.04,13500.0,7.6016,7.6971,7.6016,7.678,13500.0
2018-02-09 13:20:00,8.07,8.07,7.93,7.95,18000.0,7.7066,7.7066,7.5729,7.592,18000.0
2018-02-09 13:25:00,7.96,8.0,7.88,7.98,27930.0,7.6016,7.6398,7.5252,7.6207,27930.0
2018-02-09 13:30:00,7.91,8.0,7.89,7.93,46950.0,7.5538,7.6398,7.5347,7.5729,46950.0
2018-02-09 13:35:00,7.92,7.92,7.82,7.85,13500.0,7.5634,7.5634,7.4679,7.4965,13500.0
2018-02-09 13:40:00,7.93,7.95,7.93,7.95,4500.0,7.5729,7.592,7.5729,7.592,4500.0
2018-02-09 13:45:00,7.93,8.03,7.93,8.03,92400.0,7.5729,7.6684,7.5729,7.6684,92400.0
2018-02-09 13:50:00,8.04,8.14,8.04,8.14,30555.0,7.678,7.7735,7.678,7.7735,30555.0
2018-02-09 13:55:00,8.2,8.26,8.14,8.14,59505.0,7.8308,7.8881,7.7735,7.7735,59505.0
2018-02-09 14:00:00,8.22,8.48,8.22,8.45,27000.0,7.8499,8.0982,7.8499,8.0695,27000.0
2018-02-09 14:05:00,8.42,8.45,8.39,8.45,33600.0,8.0409,8.0695,8.0122,8.0695,33600.0
2018-02-09 14:10:00,8.48,8.58,8.45,8.47,49650.0,8.0982,8.1937,8.0695,8.0886,49650.0
2018-02-09 14:15:00,8.52,8.61,8.49,8.61,29805.0,8.1364,8.2223,8.1077,8.2223,29805.0
2018-02-09 14:20:00,8.6,8.73,8.58,8.73,33720.0,8.2128,8.3369,8.1937,8.3369,33720.0
2018-02-09 14:25:00,8.73,8.77,8.5,8.5,43020.0,8.3369,8.3751,8.1173,8.1173,43020.0
2018-02-09 14:30:00,8.53,8.57,8.48,8.54,19080.0,8.1459,8.1841,8.0982,8.1555,19080.0
2018-02-09 14:35:00,8.45,8.57,8.42,8.51,30525.0,8.0695,8.1841,8.0409,8.1268,30525.0
2018-02-09 14:40:00,8.57,8.57,8.48,8.53,34800.0,8.1841,8.1841,8.0982,8.1459,34800.0
2018-02-09 14:45:00,8.53,8.59,8.52,8.55,31500.0,8.1459,8.2032,8.1364,8.165,31500.0
2018-02-09 14:50:00,8.58,8.67,8.58,8.62,13500.0,8.1937,8.2796,8.1937,8.2319,13500.0
2018-02-09 14:55:00,8.59,8.63,8.59,8.62,6000.0,8.2032,8.2414,8.2032,8.2319,6000.0
2018-02-09 15:00:00,8.53,8.54,8.47,8.5,114780.0,8.1459,8.1555,8.0886,8.1173,114780.0
2018-02-09 15:05:00,8.51,8.56,8.38,8.42,66210.0,8.1268,8.1746,8.0027,8.0409,66210.0
2018-02-09 15:10:00,8.41,8.56,8.41,8.56,25500.0,8.0313,8.1746,8.0313,8.1746,25500.0
2018-02-09 15:15:00,8.57,8.63,8.56,8.63,16890.0,8.1841,8.2414,8.1746,8.2414,16890.0
2018-02-09 15:20:00,8.66,8.68,8.64,8.64,32880.0,8.2701,8.2892,8.251,8.251,32880.0
2018-02-09 15:25:00,8.57,8.7,8.57,8.67,103905.0,8.1841,8.3083,8.1841,8.2796,103905.0
2018-02-09 15:30:00,8.66,8.77,8.64,8.75,139965.0,8.2701,8.3751,8.251,8.356,139965.0
2018-02-09 15:35:00,8.77,8.8,8.71,8.77,104940.0,8.3751,8.4038,8.3178,8.3751,104940.0
2018-02-09 15:40:00,8.75,8.86,8.75,8.84,109575.0,8.356,8.4611,8.356,8.442,109575.0
2018-02-09 15:45:00,8.89,9.01,8.88,8.98,140220.0,8.4897,8.6043,8.4801,8.5756,140220.0
2018-02-09 15:50:00,8.98,9.04,8.96,8.96,78000.0,8.5756,8.6329,8.5565,8.5565,78000.0
2018-02-09 15:55:00,8.93,8.98,8.83,8.84,120960.0,8.5279,8.5756,8.4324,8.442,120960.0
2018-02-12 09:30:00,9.14,9.26,9.11,9.25,360555.0,8.7284,8.843,8.6998,8.8335,360555.0
2018-02-12 09:35:00,9.26,9.29,9.23,9.28,355020.0,8.843,8.8717,8.8144,8.8621,355020.0
2018-02-12 09:40:00,9.28,9.38,9.21,9.37,91515.0,8.8621,8.9576,8.7953,8.9481,91515.0
2018-02-12 09:45:00,9.4,9.44,9.31,9.33,61125.0,8.9767,9.0149,8.8908,8.9099,61125.0
2018-02-12 09:50:00,9.32,9.33,9.23,9.26,58470.0,8.9003,8.9099,8.8144,8.843,58470.0
2018-02-12 09:55:00,9.23,9.29,9.2,9.2,48585.0,8.8144,8.8717,8.7857,8.7857,48585.0
2018-02-12 10:00:00,9.23,9.29,9.19,9.28,55860.0,8.8144,8.8717,8.7762,8.8621,55860.0
2018-02-12 10:05:00,9.3,9.31,9.17,9.18,49500.0,8.8812,8.8908,8.7571,8.7666,49500.0
2018-02-12 10:10:00,9.14,9.21,9.12,9.13,34500.0,8.7284,8.7953,8.7093,8.7189,34500.0
2018-02-12 10:15:00,9.1,9.13,9.02,9.02,66825.0,8.6902,8.7189,8.6138,8.6138,66825.0
2018-02-12 10:20:00,9.0,9.1,8.99,9.04,47250.0,8.5947,8.6902,8.5852,8.6329,47250.0
2018-02-12 10:25:00,9.0,9.04,8.95,9.01,46380.0,8.5947,8.6329,8.547,8.6043,46380.0
2018-02-12 10:30:00,9.04,9.13,9.01,9.13,71370.0,8.6329,8.7189,8.6043,8.7189,71370.0
2018-02-12 10:35:00,9.11,9.18,9.09,9.13,32415.0,8.6998,8.7666,8.6807,8.7189,32415.0
2018-02-12 10:40:00,9.09,9.1,9.03,9.03,15000.0,8.6807,8.6902,8.6234,8.6234,15000.0
2018-02-12 10:45:00,9.07,9.12,9.06,9.12,16500.0,8.6616,8.7093,8.652,8.7093,16500.0
2018-02-12 10:50:00,9.12,9.12,9.04,9.08,25500.0,8.7093,8.7093,8.6329,8.6711,25500.0
2018-02-12 10:55:00,9.1,9.18,9.09,9.18,43785.0,8.6902,8.7666,8.6807,8.7666,43785.0
2018-02-12 11:00:00,9.18,9.2,9.11,9.17,23310.0,8.7666,8.7857,8.6998,8.7571,23310.0
2018-02-12 11:05:00,9.16,9.18,9.09,9.1,37950.0,8.7475,8.7666,8.6807,8.6902,37950.0
2018-02-12 11:10:00,9.06,9.11,9.04,9.11,24375.0,8.652,8.6998,8.6329,8.6998,24375.0
2018-02-12 11:15:00,9.14,9.14,9.07,9.13,49875.0,8.7284,8.7284,8.6616,8.7189,49875.0
2018-02-12 11:20:00,9.12,9.17,9.11,9.17,24000.0,8.7093,8.7571,8.6998,8.7571,24000.0
2018-02-12 11:25:00,9.16,9.16,9.12,9.14,15000.0,8.7475,8.7475,8.7093,8.7284,15000.0
2018-02-12 11:30:00,9.07,9.14,9.07,9.14,66285.0,8.6616,8.7284,8.6616,8.7284,66285.0
2018-02-12 11:35:00,9.18,9.21,9.16,9.21,16500.0,8.7666,8.7953,8.7475,8.7953,16500.0
2018-02-12 11:40:00,9.23,9.27,9.23,9.25,10500.0,8.8144,8.8526,8.8144,8.8335,10500.0
2018-02-12 11:45:00,9.2,9.21,9.2,9.2,9000.0,8.7857,8.7953,8.7857,8.7857,9000.0
2018-02-12 11:50:00,9.22,9.22,9.16,9.18,10500.0,8.8048,8.8048,8.7475,8.7666,10500.0
2018-02-12 11:55:00,9.27,9.29,9.26,9.27,17625.0,8.8526,8.8717,8.843,8.8526,17625.0
2018-02-12 12:00:00,9.27,9.28,9.25,9.28,16890.0,8.8526,8.8621,8.8335,8.8621,16890.0
2018-02-12 12:05:00,9.23,9.24,9.21,9.24,19050.0,8.8144,8.8239,8.7953,8.8239,19050.0
2018-02-12 12:10:00,9.24,9.31,9.24,9.31,20220.0,8.8239,8.8908,8.8239,8.8908,20220.0
2018-02-12 12:15:00,9.32,9.35,9.31,9.32,38655.0,8.9003,8.929,8.8908,8.9003,38655.0
2018-02-12 12:20:00,9.3,9.3,9.27,9.29,30975.0,8.8812,8.8812,8.8526,8.8717,30975.0
2018-02-12 12:25:00,9.27,9.3,9.27,9.29,6000.0,8.8526,8.8812,8.8526,8.8717,6000.0
2018-02-12 12:30:00,9.27,9.29,9.27,9.28,29940.0,8.8526,8.8717,8.8526,8.8621,29940.0
2018-02-12 12:35:00,9.24,9.27,9.24,9.27,7305.0,8.8239,8.8526,8.8239,8.8526,7305.0
2018-02-12 12:40:00,9.2,9.21,9.2,9.21,9000.0,8.7857,8.7953,8.7857,8.7953,9000.0
2018-02-12 12:45:00,9.2,9.21,9.2,9.21,6000.0,8.7857,8.7953,8.7857,8.7953,6000.0
2018-02-12 12:50:00,9.21,9.27,9.21,9.27,16200.0,8.7953,8.8526,8.7953,8.8526,16200.0
2018-02-12 12:55:00,9.2,9.2,9.2,9.2,3000.0,8.7857,8.7857,8.7857,8.7857,3000.0
2018-02-12 13:00:00,9.24,9.25,9.24,9.25,7800.0,8.8239,8.8335,8.8239,8.8335,7800.0
2018-02-12 13:05:00,9.19,9.19,9.19,9.19,1500.0,8.7762,8.7762,8.7762,8.7762,1500.0
2018-02-12 13:10:00,9.18,9.2,9.15,9.2,13740.0,8.7666,8.7857,8.738,8.7857,13740.0
2018-02-12 13:15:00,9.17,9.17,9.17,9.17,1500.0,8.7571,8.7571,8.7571,8.7571,1500.0
2018-02-12 13:20:00,9.17,9.21,9.17,9.21,33150.0,8.7571,8.7953,8.7571,8.7953,33150.0
2018-02-12 13:25:00,9.2,9.21,9.18,9.18,12375.0,8.7857,8.7953,8.7666,8.7666,12375.0
2018-02-12 13:30:00,9.22,9.22,9.22,9.22,6240.0,8.8048,8.8048,8.8048,8.8048,6240.0
2018-02-12 13:35:00,9.24,9.24,9.22,9.22,7500.0,8.8239,8.8239,8.8048,8.8048,7500.0
2018-02-12 13:40:00,9.23,9.25,9.22,9.25,7500.0,8.8144,8.8335,8.8048,8.8335,7500.0
2018-02-12 13:45:00,9.23,9.23,9.22,9.22,3150.0,8.8144,8.8144,8.8048,8.8048,3150.0
2018-02-12 13:50:00,9.25,9.33,9.25,9.33,29025.0,8.8335,8.9099,8.8335,8.9099,29025.0
2018-02-12 13:55:00,9.34,9.37,9.32,9.37,43650.0,8.9194,8.9481,8.9003,8.9481,43650.0
2018-02-12 14:00:00,9.34,9.34,9.3,9.3,6000.0,8.9194,8.9194,8.8812,8.8812,6000.0
2018-02-12 14:05:00,9.32,9.32,9.29,9.3,63405.0,8.9003,8.9003,8.8717,8.8812,63405.0
2018-02-12 14:10:00,9.29,9.31,9.29,9.3,18495.0,8.8717,8.8908,8.8717,8.8812,18495.0
2018-02-12 14:15:00,9.33,9.33,9.33,9.33,1620.0,8.9099,8.9099,8.9099,8.9099,1620.0
2018-02-12 14:20:00,9.33,9.37,9.33,9.36,11250.0,8.9099,8.9481,8.9099,8.9385,11250.0
2018-02-12 14:25:00,9.36,9.42,9.36,9.42,13740.0,8.9385,8.9958,8.9385,8.9958,13740.0
2018-02-12 14:30:00,9.4,9.45,9.4,9.42,19050.0,8.9767,9.0245,8.9767,8.9958,19050.0
2018-02-12 14:35:00,9.42,9.47,9.42,9.45,50655.0,8.9958,9.0436,8.9958,9.0245,50655.0
2018-02-12 14:40:00,9.45,9.48,9.45,9.46,45495.0,9.0245,9.0531,9.0245,9.034,45495.0
2018-02-12 14:45:00,9.44,9.45,9.42,9.42,6000.0,9.0149,9.0245,8.9958,8.9958,6000.0
2018-02-12 14:50:00,9.39,9.4,9.38,9.4,18765.0,8.9672,8.9767,8.9576,8.9767,18765.0
2018-02-12 14:55:00,9.44,9.44,9.42,9.42,18645.0,9.0149,9.0149,8.9958,8.9958,18645.0
2018-02-12 15:00:00,9.42,9.45,9.41,9.44,21585.0,8.9958,9.0245,8.9863,9.0149,21585.0
2018-02-12 15:05:00,9.45,9.48,9.45,9.48,10500.0,9.0245,9.0531,9.0245,9.0531,10500.0
2018-02-12 15:10:00,9.5,9.54,9.5,9.53,24735.0,9.0722,9.1104,9.0722,9.1009,24735.0
2018-02-12 15:15:00,9.52,9.52,9.5,9.5,4500.0,9.0913,9.0913,9.0722,9.0722,4500.0
2018-02-12 15:20:00,9.51,9.53,9.51,9.51,19035.0,9.0818,9.1009,9.0818,9.0818,19035.0
2018-02-12 15:25:00,9.5,9.5,9.47,9.47,27570.0,9.0722,9.0722,9.0436,9.0436,27570.0
2018-02-12 15:30:00,9.49,9.49,9.42,9.43,75000.0,9.0627,9.0627,8.9958,9.0054,75000.0
2018-02-12 15:35:00,9.45,9.45,9.39,9.41,24825.0,9.0245,9.0245,8.9672,8.9863,24825.0
2018-02-12 15:40:00,9.41,9.46,9.41,9.43,40875.0,8.9863,9.034,8.9863,9.0054,40875.0
2018-02-12 15:45:00,9.41,9.41,9.27,9.31,93255.0,8.9863,8.9863,8.8526,8.8908,93255.0
2018-02-12 15:50:00,9.3,9.4,9.3,9.39,50925.0,8.8812,8.9767,8.8812,8.9672,50925.0
2018-02-12 15:55:00,9.38,9.38,9.34,9.37,69300.0,8.9576,8.9576,8.9194,8.9481,69300.0
2018-02-13 09:30:00,9.13,9.24,9.1,9.22,138960.0,8.7189,8.8239,8.6902,8.8048,138960.0
2018-02-13 09:35:00,9.21,9.31,9.15,9.24,211500.0,8.7953,8.8908,8.738,8.8239,211500.0
2018-02-13 09:40:00,9.24,9.27,9.17,9.2,51000.0,8.8239,8.8526,8.7571,8.7857,51000.0
2018-02-13 09:45:00,9.2,9.23,9.17,9.22,16500.0,8.7857,8.8144,8.7571,8.8048,16500.0
2018-02-13 09:50:00,9.16,9.19,9.14,9.19,18750.0,8.7475,8.7762,8.7284,8.7762,18750.0
2018-02-13 09:55:00,9.17,9.21,9.16,9.16,4500.0,8.7571,8.7953,8.7475,8.7475,4500.0
2018-02-13 10:00:00,9.2,9.25,9.18,9.18,22980.0,8.7857,8.8335,8.7666,8.7666,22980.0
2018-02-13 10:05:00,9.19,9.19,9.15,9.16,10500.0,8.7762,8.7762,8.738,8.7475,10500.0
2018-02-13 10:10:00,9.2,9.21,9.2,9.21,11790.0,8.7857,8.7953,8.7857,8.7953,11790.0
2018-02-13 10:15:00,9.21,9.22,9.19,9.19,6000.0,8.7953,8.8048,8.7762,8.7762,6000.0
2018-02-13 10:20:00,9.25,9.28,9.25,9.27,13500.0,8.8335,8.8621,8.8335,8.8526,13500.0
2018-02-13 10:25:00,9.26,9.26,9.18,9.18,19500.0,8.843,8.843,8.7666,8.7666,19500.0
2018-02-13 10:30:00,9.2,9.2,9.13,9.14,66000.0,8.7857,8.7857,8.7189,8.7284,66000.0
2018-02-13 10:35:00,9.15,9.16,9.15,9.16,6000.0,8.738,8.7475,8.738,8.7475,6000.0
2018-02-13 10:40:00,9.19,9.19,9.19,9.19,1500.0,8.7762,8.7762,8.7762,8.7762,1500.0
2018-02-13 10:45:00,9.17,9.25,9.17,9.24,7500.0,8.7571,8.8335,8.7571,8.8239,7500.0
2018-02-13 10:50:00,9.26,9.26,9.24,9.24,24750.0,8.843,8.843,8.8239,8.8239,24750.0
2018-02-13 10:55:00,9.26,9.27,9.26,9.27,4500.0,8.843,8.8526,8.843,8.8526,4500.0
2018-02-13 11:00:00,9.21,9.21,9.2,9.2,14400.0,8.7953,8.7953,8.7857,8.7857,14400.0
2018-02-13 11:05:00,9.17,9.2,9.16,9.2,7500.0,8.7571,8.7857,8.7475,8.7857,7500.0
2018-02-13 11:10:00,9.23,9.23,9.23,9.23,1500.0,8.8144,8.8144,8.8144,8.8144,1500.0
2018-02-13 11:15:00,9.2,9.2,9.2,9.2,1500.0,8.7857,8.7857,8.7857,8.7857,1500.0
2018-02-13 11:20:00,9.22,9.22,9.2,9.22,9000.0,8.8048,8.8048,8.7857,8.8048,9000.0
2018-02-13 11:25:00,9.22,9.22,9.21,9.21,6000.0,8.8048,8.8048,8.7953,8.7953,6000.0
2018-02-13 11:30:00,9.19,9.19,9.13,9.13,6000.0,8.7762,8.7762,8.7189,8.7189,6000.0
2018-02-13 11:35:00,9.13,9.13,9.13,9.13,0.0,8.7189,8.7189,8.7189,8.7189,0.0
2018-02-13 11:40:00,9.13,9.13,9.13,9.13,10860.0,8.7189,8.7189,8.7189,8.7189,10860.0
2018-02-13 11:45:00,9.19,9.19,9.19,9.19,3000.0,8.7762,8.7762,8.7762,8.7762,3000.0
2018-02-13 11:50:00,9.18,9.18,9.18,9.18,3000.0,8.7666,8.7666,8.7666,8.7666,3000.0
2018-02-13 11:55:00,9.18,9.19,9.18,9.19,4500.0,8.7666,8.7762,8.7666,8.7762,4500.0
2018-02-13 12:00:00,9.2,9.21,9.19,9.19,4890.0,8.7857,8.7953,8.7762,8.7762,4890.0
2018-02-13 12:05:00,9.19,9.19,9.19,9.19,0.0,8.7762,8.7762,8.7762,8.7762,0.0
2018-02-13 12:10:00,9.2,9.2,9.2,9.2,5385.0,8.7857,8.7857,8.7857,8.7857,5385.0
2018-02-13 12:15:00,9.21,9.21,9.2,9.2,4500.0,8.7953,8.7953,8.7857,8.7857,4500.0
2018-02-13 12:20:00,9.17,9.17,9.17,9.17,1500.0,8.7571,8.7571,8.7571,8.7571,1500.0
2018-02-13 12:25:00,9.14,9.14,9.14,9.14,3000.0,8.7284,8.7284,8.7284,8.7284,3000.0
2018-02-13 12:30:00,9.15,9.15,9.11,9.12,15000.0,8.738,8.738,8.6998,8.7093,15000.0
2018-02-13 12:35:00,9.1,9.1,9.1,9.1,31845.0,8.6902,8.6902,8.6902,8.6902,31845.0
2018-02-13 12:40:00,9.11,9.14,9.11,9.14,4350.0,8.6998,8.7284,8.6998,8.7284,4350.0
2018-02-13 12:45:00,9.16,9.16,9.16,9.16,3000.0,8.7475,8.7475,8.7475,8.7475,3000.0
2018-02-13 12:50:00,9.17,9.17,9.17,9.17,7320.0,8.7571,8.7571,8.7571,8.7571,7320.0
2018-02-13 12:55:00,9.15,9.15,9.15,9.15,6000.0,8.738,8.738,8.738,8.738,6000.0
2018-02-13 13:00:00,9.15,9.16,9.15,9.16,4500.0,8.738,8.7475,8.738,8.7475,4500.0
2018-02-13 13:05:00,9.17,9.18,9.17,9.17,7500.0,8.7571,8.7666,8.7571,8.7571,7500.0
2018-02-13 13:10:00,9.15,9.18,9.15,9.18,6000.0,8.738,8.7666,8.738,8.7666,6000.0
2018-02-13 13:15:00,9.18,9.21,9.16,9.21,14565.0,8.7666,8.7953,8.7475,8.7953,14565.0
2018-02-13 13:20:00,9.21,9.24,9.21,9.24,13200.0,8.7953,8.8239,8.7953,8.8239,13200.0
2018-02-13 13:25:00,9.27,9.27,9.23,9.23,7260.0,8.8526,8.8526,8.8144,8.8144,7260.0
2018-02-13 13:30:00,9.24,9.24,9.23,9.24,6750.0,8.8239,8.8239,8.8144,8.8239,6750.0
2018-02-13 13:35:00,9.28,9.29,9.28,9.29,3000.0,8.8621,8.8717,8.8621,8.8717,3000.0
2018-02-13 13:40:00,9.28,9.29,9.28,9.29,3000.0,8.8621,8.8717,8.8621,8.8717,3000.0
2018-02-13 13:45:00,9.29,9.29,9.29,9.29,3000.0,8.8717,8.8717,8.8717,8.8717,3000.0
2018-02-13 13:50:00,9.32,9.33,9.32,9.33,9825.0,8.9003,8.9099,8.9003,8.9099,9825.0
2018-02-13 13:55:00,9.33,9.33,9.33,9.33,0.0,8.9099,8.9099,8.9099,8.9099,0.0
2018-02-13 14:00:00,9.33,9.33,9.33,9.33,0.0,8.9099,8.9099,8.9099,8.9099,0.0
2018-02-13 14:05:00,9.34,9.34,9.34,9.34,1500.0,8.9194,8.9194,8.9194,8.9194,1500.0
2018-02-13 14:10:00,9.35,9.39,9.35,9.36,81750.0,8.929,8.9672,8.929,8.9385,81750.0
2018-02-13 14:15:00,9.38,9.38,9.36,9.36,7500.0,8.9576,8.9576,8.9385,8.9385,7500.0
2018-02-13 14:20:00,9.33,9.33,9.32,9.32,27000.0,8.9099,8.9099,8.9003,8.9003,27000.0
2018-02-13 14:25:00,9.33,9.33,9.33,9.33,1500.0,8.9099,8.9099,8.9099,8.9099,1500.0
2018-02-13 14:30:00,9.32,9.32,9.29,9.29,6150.0,8.9003,8.9003,8.8717,8.8717,6150.0
2018-02-13 14:35:00,9.31,9.31,9.29,9.29,6750.0,8.8908,8.8908,8.8717,8.8717,6750.0
2018-02-13 14:40:00,9.27,9.29,9.27,9.27,7800.0,8.8526,8.8717,8.8526,8.8526,7800.0
2018-02-13 14:45:00,9.29,9.29,9.29,9.29,3000.0,8.8717,8.8717,8.8717,8.8717,3000.0
2018-02-13 14:50:00,9.32,9.32,9.32,9.32,3990.0,8.9003,8.9003,8.9003,8.9003,3990.0
2018-02-13 14:55:00,9.32,9.33,9.32,9.33,7500.0,8.9003,8.9099,8.9003,8.9099,7500.0
2018-02-13 15:00:00,9.32,9.33,9.28,9.28,11685.0,8.9003,8.9099,8.8621,8.8621,11685.0
2018-02-13 15:05:00,9.31,9.31,9.29,9.29,6450.0,8.8908,8.8908,8.8717,8.8717,6450.0
2018-02-13 15:10:00,9.27,9.29,9.27,9.29,17745.0,8.8526,8.8717,8.8526,8.8717,17745.0
2018-02-13 15:15:00,9.31,9.33,9.31,9.32,13200.0,8.8908,8.9099,8.8908,8.9003,13200.0
2018-02-13 15:20:00,9.32,9.33,9.31,9.33,22230.0,8.9003,8.9099,8.8908,8.9099,22230.0
2018-02-13 15:25:00,9.34,9.34,9.33,9.34,11400.0,8.9194,8.9194,8.9099,8.9194,11400.0
2018-02-13 15:30:00,9.32,9.33,9.31,9.33,27120.0,8.9003,8.9099,8.8908,8.9099,27120.0
2018-02-13 15:35:00,9.33,9.36,9.33,9.36,24300.0,8.9099,8.9385,8.9099,8.9385,24300.0
2018-02-13 15:40:00,9.35,9.37,9.29,9.32,71550.0,8.929,8.9481,8.8717,8.9003,71550.0
2018-02-13 15:45:00,9.34,9.34,9.32,9.34,27450.0,8.9194,8.9194,8.9003,8.9194,27450.0
2018-02-13 15:50:00,9.33,9.36,9.33,9.35,53490.0,8.9099,8.9385,8.9099,8.929,53490.0
2018-02-13 15:55:00,9.34,9.37,9.34,9.35,80625.0,8.9194,8.9481,8.9194,8.929,80625.0
2018-02-14 09:30:00,9.17,9.29,9.14,9.26,199395.0,8.7571,8.8717,8.7284,8.843,199395.0
2018-02-14 09:35:00,9.27,9.42,9.27,9.42,36630.0,8.8526,8.9958,8.8526,8.9958,36630.0
2018-02-14 09:40:00,9.4,9.51,9.38,9.49,59295.0,8.9767,9.0818,8.9576,9.0627,59295.0
2018-02-14 09:45:00,9.47,9.47,9.43,9.45,39015.0,9.0436,9.0436,9.0054,9.0245,39015.0
2018-02-14 09:50:00,9.44,9.47,9.44,9.47,6195.0,9.0149,9.0436,9.0149,9.0436,6195.0
2018-02-14 09:55:00,9.47,9.47,9.4,9.4,14940.0,9.0436,9.0436,8.9767,8.9767,14940.0
2018-02-14 10:00:00,9.41,9.41,9.39,9.39,3000.0,8.9863,8.9863,8.9672,8.9672,3000.0
2018-02-14 10:05:00,9.5,9.57,9.5,9.57,26055.0,9.0722,9.1391,9.0722,9.1391,26055.0
2018-02-14 10:10:00,9.59,9.63,9.59,9.63,37335.0,9.1582,9.1964,9.1582,9.1964,37335.0
2018-02-14 10:15:00,9.61,9.67,9.61,9.67,33330.0,9.1773,9.2346,9.1773,9.2346,33330.0
2018-02-14 10:20:00,9.67,9.71,9.67,9.7,37035.0,9.2346,9.2728,9.2346,9.2632,37035.0
2018-02-14 10:25:00,9.66,9.66,9.62,9.65,15225.0,9.225,9.225,9.1868,9.2155,15225.0
2018-02-14 10:30:00,9.66,9.68,9.6,9.6,19845.0,9.225,9.2441,9.1677,9.1677,19845.0
2018-02-14 10:35:00,9.59,9.69,9.59,9.69,32160.0,9.1582,9.2537,9.1582,9.2537,32160.0
2018-02-14 10:40:00,9.67,9.67,9.6,9.6,14160.0,9.2346,9.2346,9.1677,9.1677,14160.0
2018-02-14 10:45:00,9.64,9.66,9.63,9.66,21000.0,9.2059,9.225,9.1964,9.225,21000.0
2018-02-14 10:50:00,9.64,9.64,9.61,9.61,5250.0,9.2059,9.2059,9.1773,9.1773,5250.0
2018-02-14 10:55:00,9.57,9.63,9.57,9.63,4950.0,9.1391,9.1964,9.1391,9.1964,4950.0
2018-02-14 11:00:00,9.64,9.65,9.64,9.65,3300.0,9.2059,9.2155,9.2059,9.2155,3300.0
2018-02-14 11:05:00,9.62,9.66,9.62,9.63,30105.0,9.1868,9.225,9.1868,9.1964,30105.0
2018-02-14 11:10:00,9.63,9.64,9.62,9.64,6405.0,9.1964,9.2059,9.1868,9.2059,6405.0
2018-02-14 11:15:00,9.64,9.64,9.63,9.63,8580.0,9.2059,9.2059,9.1964,9.1964,8580.0
2018-02-14 11:20:00,9.65,9.65,9.63,9.65,6510.0,9.2155,9.2155,9.1964,9.2155,6510.0
2018-02-14 11:25:00,9.65,9.66,9.64,9.65,12600.0,9.2155,9.225,9.2059,9.2155,12600.0
2018-02-14 11:30:00,9.65,9.65,9.65,9.65,1500.0,9.2155,9.2155,9.2155,9.2155,1500.0
2018-02-14 11:35:00,9.62,9.7,9.62,9.7,30000.0,9.1868,9.2632,9.1868,9.2632,30000.0
2018-02-14 11:40:00,9.74,9.74,9.74,9.74,3450.0,9.3014,9.3014,9.3014,9.3014,3450.0
2018-02-14 11:45:00,9.71,9.71,9.69,9.7,13500.0,9.2728,9.2728,9.2537,9.2632,13500.0
2018-02-14 11:50:00,9.63,9.64,9.63,9.63,10500.0,9.1964,9.2059,9.1964,9.1964,10500.0
2018-02-14 11:55:00,9.63,9.63,9.63,9.63,0.0,9.1964,9.1964,9.1964,9.1964,0.0
2018-02-14 12:00:00,9.63,9.63,9.63,9.63,0.0,9.1964,9.1964,9.1964,9.1964,0.0
2018-02-14 12:05:00,9.62,9.62,9.62,9.62,3000.0,9.1868,9.1868,9.1868,9.1868,3000.0
2018-02-14 12:10:00,9.66,9.66,9.63,9.65,7500.0,9.225,9.225,9.1964,9.2155,7500.0
2018-02-14 12:15:00,9.61,9.61,9.6,9.6,4755.0,9.1773,9.1773,9.1677,9.1677,4755.0
2018-02-14 12:20:00,9.58,9.61,9.58,9.59,9000.0,9.1486,9.1773,9.1486,9.1582,9000.0
2018-02-14 12:25:00,9.59,9.59,9.59,9.59,0.0,9.1582,9.1582,9.1582,9.1582,0.0
2018-02-14 12:30:00,9.61,9.61,9.61,9.61,3000.0,9.1773,9.1773,9.1773,9.1773,3000.0
2018-02-14 12:35:00,9.67,9.67,9.67,9.67,5100.0,9.2346,9.2346,9.2346,9.2346,5100.0
2018-02-14 12:40:00,9.69,9.69,9.68,9.68,6000.0,9.2537,9.2537,9.2441,9.2441,6000.0
2018-02-14 12:45:00,9.67,9.67,9.65,9.65,8715.0,9.2346,9.2346,9.2155,9.2155,8715.0
2018-02-14 12:50:00,9.62,9.7,9.62,9.7,11700.0,9.1868,9.2632,9.1868,9.2632,11700.0
2018-02-14 12:55:00,9.69,9.73,9.69,9.73,41340.0,9.2537,9.2919,9.2537,9.2919,41340.0
2018-02-14 13:00:00,9.72,9.78,9.72,9.78,28695.0,9.2823,9.3396,9.2823,9.3396,28695.0
2018-02-14 13:05:00,9.76,9.76,9.75,9.75,3900.0,9.3205,9.3205,9.311,9.311,3900.0
2018-02-14 13:10:00,9.74,9.8,9.74,9.79,33825.0,9.3014,9.3587,9.3014,9.3492,33825.0
2018-02-14 13:15:00,9.81,9.81,9.8,9.8,39375.0,9.3683,9.3683,9.3587,9.3587,39375.0
2018-02-14 13:20:00,9.74,9.82,9.74,9.82,21630.0,9.3014,9.3778,9.3014,9.3778,21630.0
2018-02-14 13:25:00,9.82,9.82,9.82,9.82,0.0,9.3778,9.3778,9.3778,9.3778,0.0
2018-02-14 13:30:00,9.79,9.79,9.76,9.76,82110.0,9.3492,9.3492,9.3205,9.3205,82110.0
2018-02-14 13:35:00,9.8,9.8,9.8,9.8,1500.0,9.3587,9.3587,9.3587,9.3587,1500.0
2018-02-14 13:40:00,9.83,9.84,9.83,9.84,4140.0,9.3874,9.3969,9.3874,9.3969,4140.0
2018-02-14 13:45:00,9.87,9.89,9.86,9.87,81390.0,9.4256,9.4447,9.416,9.4256,81390.0
2018-02-14 13:50:00,9.85,9.85,9.85,9.85,1500.0,9.4065,9.4065,9.4065,9.4065,1500.0
2018-02-14 13:55:00,9.86,9.86,9.86,9.86,3000.0,9.416,9.416,9.416,9.416,3000.0
2018-02-14 14:00:00,9.87,9.92,9.87,9.92,23745.0,9.4256,9.4733,9.4256,9.4733,23745.0
2018-02-14 14:05:00,9.9,9.93,9.9,9.92,15300.0,9.4542,9.4829,9.4542,9.4733,15300.0
2018-02-14 14:10:00,9.93,9.93,9.92,9.92,5085.0,9.4829,9.4829,9.4733,9.4733,5085.0
2018-02-14 14:15:00,9.91,9.92,9.91,9.92,3000.0,9.4638,9.4733,9.4638,9.4733,3000.0
2018-02-14 14:20:00,9.94,9.94,9.91,9.92,35070.0,9.4924,9.4924,9.4638,9.4733,35070.0
2018-02-14 14:25:00,9.91,9.91,9.88,9.88,11100.0,9.4638,9.4638,9.4351,9.4351,11100.0
2018-02-14 14:30:00,9.87,9.89,9.87,9.87,17760.0,9.4256,9.4447,9.4256,9.4256,17760.0
2018-02-14 14:35:00,9.87,9.87,9.87,9.87,0.0,9.4256,9.4256,9.4256,9.4256,0.0
2018-02-14 14:40:00,9.89,9.89,9.89,9.89,1500.0,9.4447,9.4447,9.4447,9.4447,1500.0
2018-02-14 14:45:00,9.87,9.89,9.87,9.88,22620.0,9.4256,9.4447,9.4256,9.4351,22620.0
2018-02-14 14:50:00,9.87,9.87,9.87,9.87,4500.0,9.4256,9.4256,9.4256,9.4256,4500.0
2018-02-14 14:55:00,9.9,9.9,9.87,9.87,11085.0,9.4542,9.4542,9.4256,9.4256,11085.0
2018-02-14 15:00:00,9.92,9.95,9.92,9.95,6165.0,9.4733,9.502,9.4733,9.502,6165.0
2018-02-14 15:05:00,9.96,9.97,9.94,9.94,16815.0,9.5115,9.5211,9.4924,9.4924,16815.0
2018-02-14 15:10:00,9.92,9.97,9.92,9.97,20025.0,9.4733,9.5211,9.4733,9.5211,20025.0
2018-02-14 15:15:00,9.98,10.03,9.97,10.03,94050.0,9.5306,9.5784,9.5211,9.5784,94050.0
2018-02-14 15:20:00,10.02,10.02,9.97,9.97,30000.0,9.5688,9.5688,9.5211,9.5211,30000.0
2018-02-14 15:25:00,9.98,10.03,9.98,10.01,41100.0,9.5306,9.5784,9.5306,9.5593,41100.0
2018-02-14 15:30:00,9.99,10.01,9.98,10.0,41355.0,9.5402,9.5593,9.5306,9.5497,41355.0
2018-02-14 15:35:00,9.95,9.98,9.95,9.98,11640.0,9.502,9.5306,9.502,9.5306,11640.0
2018-02-14 15:40:00,9.98,9.99,9.94,9.94,28155.0,9.5306,9.5402,9.4924,9.4924,28155.0
2018-02-14 15:45:00,9.96,10.01,9.96,10.0,15840.0,9.5115,9.5593,9.5115,9.5497,15840.0
2018-02-14 15:50:00,10.01,10.03,9.99,9.99,69465.0,9.5593,9.5784,9.5402,9.5402,69465.0
2018-02-14 15:55:00,9.98,9.99,9.97,9.97,30780.0,9.5306,9.5402,9.5211,9.5211,30780.0
2018-02-15 09:30:00,10.25,10.27,10.08,10.08,465705.0,9.7885,9.8076,9.6261,9.6261,465705.0
2018-02-15 09:35:00,10.08,10.09,9.98,10.09,192060.0,9.6261,9.6357,9.5306,9.6357,192060.0
2018-02-15 09:40:00,10.07,10.09,10.03,10.05,21300.0,9.6166,9.6357,9.5784,9.5975,21300.0
2018-02-15 09:45:00,10.08,10.14,10.08,10.12,12000.0,9.6261,9.6834,9.6261,9.6643,12000.0
2018-02-15 09:50:00,10.16,10.21,10.14,10.21,25005.0,9.7025,9.7503,9.6834,9.7503,25005.0
2018-02-15 09:55:00,10.22,10.27,10.21,10.22,56250.0,9.7598,9.8076,9.7503,9.7598,56250.0
2018-02-15 10:00:00,10.21,10.21,10.17,10.18,94500.0,9.7503,9.7503,9.7121,9.7216,94500.0
2018-02-15 10:05:00,10.16,10.16,10.07,10.08,31050.0,9.7025,9.7025,9.6166,9.6261,31050.0
2018-02-15 10:10:00,10.06,10.09,10.06,10.09,7500.0,9.607,9.6357,9.607,9.6357,7500.0
2018-02-15 10:15:00,10.09,10.11,10.04,10.04,9000.0,9.6357,9.6548,9.5879,9.5879,9000.0
2018-02-15 10:20:00,10.06,10.06,10.06,10.06,1500.0,9.607,9.607,9.607,9.607,1500.0
2018-02-15 10:25:00,10.09,10.09,10.07,10.08,6000.0,9.6357,9.6357,9.6166,9.6261,6000.0
2018-02-15 10:30:00,10.07,10.07,9.97,9.98,91650.0,9.6166,9.6166,9.5211,9.5306,91650.0
2018-02-15 10:35:00,10.0,10.0,9.92,9.92,57150.0,9.5497,9.5497,9.4733,9.4733,57150.0
2018-02-15 10:40:00,9.93,9.93,9.78,9.78,49860.0,9.4829,9.4829,9.3396,9.3396,49860.0
2018-02-15 10:45:00,9.81,9.81,9.76,9.77,35670.0,9.3683,9.3683,9.3205,9.3301,35670.0
2018-02-15 10:50:00,9.76,9.84,9.76,9.84,34500.0,9.3205,9.3969,9.3205,9.3969,34500.0
2018-02-15 10:55:00,9.73,9.73,9.67,9.67,27465.0,9.2919,9.2919,9.2346,9.2346,27465.0
2018-02-15 11:00:00,9.66,9.69,9.64,9.65,27000.0,9.225,9.2537,9.2059,9.2155,27000.0
2018-02-15 11:05:00,9.7,9.87,9.7,9.85,25995.0,9.2632,9.4256,9.2632,9.4065,25995.0
2018-02-15 11:10:00,9.87,9.92,9.87,9.92,7350.0,9.4256,9.4733,9.4256,9.4733,7350.0
2018-02-15 11:15:00,9.93,9.93,9.88,9.88,10500.0,9.4829,9.4829,9.4351,9.4351,10500.0
2018-02-15 11:20:00,9.94,9.95,9.94,9.95,8250.0,9.4924,9.502,9.4924,9.502,8250.0
2018-02-15 11:25:00,9.93,9.95,9.93,9.94,33000.0,9.4829,9.502,9.4829,9.4924,33000.0
2018-02-15 11:30:00,9.96,9.96,9.93,9.93,4500.0,9.5115,9.5115,9.4829,9.4829,4500.0
2018-02-15 11:35:00,9.9,9.9,9.9,9.9,1500.0,9.4542,9.4542,9.4542,9.4542,1500.0
2018-02-15 11:40:00,9.92,9.93,9.92,9.93,22500.0,9.4733,9.4829,9.4733,9.4829,22500.0
2018-02-15 11:45:00,9.9,9.9,9.88,9.88,5850.0,9.4542,9.4542,9.4351,9.4351,5850.0
2018-02-15 11:50:00,9.95,9.95,9.95,9.95,3900.0,9.502,9.502,9.502,9.502,3900.0
2018-02-15 11:55:00,9.92,9.92,9.9,9.9,3000.0,9.4733,9.4733,9.4542,9.4542,3000.0
2018-02-15 12:00:00,9.93,9.97,9.93,9.97,3000.0,9.4829,9.5211,9.4829,9.5211,3000.0
2018-02-15 12:05:00,9.92,9.92,9.92,9.92,2010.0,9.4733,9.4733,9.4733,9.4733,2010.0
2018-02-15 12:10:00,9.94,9.94,9.94,9.94,1500.0,9.4924,9.4924,9.4924,9.4924,1500.0
2018-02-15 12:15:00,9.97,9.97,9.97,9.97,2100.0,9.5211,9.5211,9.5211,9.5211,2100.0
2018-02-15 12:20:00,10.0,10.0,10.0,10.0,1500.0,9.5497,9.5497,9.5497,9.5497,1500.0
2018-02-15 12:25:00,10.0,10.0,10.0,10.0,5850.0,9.5497,9.5497,9.5497,9.5497,5850.0
2018-02-15 12:30:00,10.02,10.04,10.02,10.04,11400.0,9.5688,9.5879,9.5688,9.5879,11400.0
2018-02-15 12:35:00,10.03,10.03,10.03,10.03,1500.0,9.5784,9.5784,9.5784,9.5784,1500.0
2018-02-15 12:40:00,10.04,10.04,10.03,10.03,5850.0,9.5879,9.5879,9.5784,9.5784,5850.0
2018-02-15 12:45:00,10.05,10.05,10.05,10.05,3030.0,9.5975,9.5975,9.5975,9.5975,3030.0
2018-02-15 12:50:00,10.03,10.03,10.03,10.03,1500.0,9.5784,9.5784,9.5784,9.5784,1500.0
2018-02-15 12:55:00,10.03,10.03,10.03,10.03,0.0,9.5784,9.5784,9.5784,9.5784,0.0
2018-02-15 13:00:00,10.07,10.11,10.07,10.1,23355.0,9.6166,9.6548,9.6166,9.6452,23355.0
2018-02-15 13:05:00,10.12,10.12,10.09,10.09,6000.0,9.6643,9.6643,9.6357,9.6357,6000.0
2018-02-15 13:10:00,10.11,10.12,10.11,10.12,4125.0,9.6548,9.6643,9.6548,9.6643,4125.0
2018-02-15 13:15:00,10.14,10.14,10.14,10.14,8100.0,9.6834,9.6834,9.6834,9.6834,8100.0
2018-02-15 13:20:00,10.11,10.11,10.09,10.09,6345.0,9.6548,9.6548,9.6357,9.6357,6345.0
2018-02-15 13:25:00,10.1,10.1,10.1,10.1,1500.0,9.6452,9.6452,9.6452,9.6452,1500.0
2018-02-15 13:30:00,10.05,10.05,10.01,10.02,6210.0,9.5975,9.5975,9.5593,9.5688,6210.0
2018-02-15 13:35:00,10.02,10.02,10.02,10.02,0.0,9.5688,9.5688,9.5688,9.5688,0.0
2018-02-15 13:40:00,10.01,10.05,10.01,10.05,6000.0,9.5593,9.5975,9.5593,9.5975,6000.0
2018-02-15 13:45:00,10.03,10.07,10.03,10.07,10620.0,9.5784,9.6166,9.5784,9.6166,10620.0
2018-02-15 13:50:00,10.08,10.08,10.08,10.08,1500.0,9.6261,9.6261,9.6261,9.6261,1500.0
2018-02-15 13:55:00,10.03,10.03,10.03,10.03,1500.0,9.5784,9.5784,9.5784,9.5784,1500.0
2018-02-15 14:00:00,10.06,10.07,10.06,10.07,4500.0,9.607,9.6166,9.607,9.6166,4500.0
2018-02-15 14:05:00,10.1,10.13,10.1,10.13,3540.0,9.6452,9.6739,9.6452,9.6739,3540.0
2018-02-15 14:10:00,10.11,10.11,10.11,10.11,3000.0,9.6548,9.6548,9.6548,9.6548,3000.0
2018-02-15 14:15:00,10.12,10.12,10.12,10.12,1500.0,9.6643,9.6643,9.6643,9.6643,1500.0
2018-02-15 14:20:00,10.12,10.12,10.12,10.12,0.0,9.6643,9.6643,9.6643,9.6643,0.0
2018-02-15 14:25:00,10.11,10.13,10.11,10.13,3000.0,9.6548,9.6739,9.6548,9.6739,3000.0
2018-02-15 14:30:00,10.14,10.14,10.14,10.14,1500.0,9.6834,9.6834,9.6834,9.6834,1500.0
2018-02-15 14:35:00,10.18,10.18,10.16,10.16,3750.0,9.7216,9.7216,9.7025,9.7025,3750.0
2018-02-15 14:40:00,10.16,10.19,10.16,10.19,10125.0,9.7025,9.7312,9.7025,9.7312,10125.0
2018-02-15 14:45:00,10.17,10.2,10.17,10.2,6000.0,9.7121,9.7407,9.7121,9.7407,6000.0
2018-02-15 14:50:00,10.19,10.19,10.17,10.17,7500.0,9.7312,9.7312,9.7121,9.7121,7500.0
2018-02-15 14:55:00,10.16,10.18,10.16,10.18,14130.0,9.7025,9.7216,9.7025,9.7216,14130.0
2018-02-15 15:00:00,10.18,10.23,10.18,10.23,11850.0,9.7216,9.7694,9.7216,9.7694,11850.0
2018-02-15 15:05:00,10.23,10.24,10.2,10.2,17085.0,9.7694,9.7789,9.7407,9.7407,17085.0
2018-02-15 15:10:00,10.2,10.21,10.2,10.21,3000.0,9.7407,9.7503,9.7407,9.7503,3000.0
2018-02-15 15:15:00,10.22,10.25,10.22,10.25,5700.0,9.7598,9.7885,9.7598,9.7885,5700.0
2018-02-15 15:20:00,10.26,10.28,10.25,10.25,53355.0,9.798,9.8171,9.7885,9.7885,53355.0
2018-02-15 15:25:00,10.28,10.28,10.24,10.24,32550.0,9.8171,9.8171,9.7789,9.7789,32550.0
2018-02-15 15:30:00,10.26,10.26,10.23,10.23,7500.0,9.798,9.798,9.7694,9.7694,7500.0
2018-02-15 15:35:00,10.21,10.24,10.21,10.24,4800.0,9.7503,9.7789,9.7503,9.7789,4800.0
2018-02-15 15:40:00,10.24,10.25,10.22,10.22,13500.0,9.7789,9.7885,9.7598,9.7598,13500.0
2018-02-15 15:45:00,10.23,10.25,10.23,10.25,16500.0,9.7694,9.7885,9.7694,9.7885,16500.0
2018-02-15 15:50:00,10.27,10.28,10.26,10.27,52425.0,9.8076,9.8171,9.798,9.8076,52425.0
2018-02-15 15:55:00,10.28,10.35,10.28,10.35,65160.0,9.8171,9.884,9.8171,9.884,65160.0
2018-02-16 09:30:00,10.11,10.36,10.11,10.36,134850.0,9.6548,9.8935,9.6548,9.8935,134850.0
2018-02-16 09:35:00,10.36,10.42,10.36,10.42,32670.0,9.8935,9.9508,9.8935,9.9508,32670.0
2018-02-16 09:40:00,10.41,10.44,10.37,10.37,38025.0,9.9413,9.9699,9.9031,9.9031,38025.0
2018-02-16 09:45:00,10.38,10.43,10.38,10.43,18000.0,9.9126,9.9604,9.9126,9.9604,18000.0
2018-02-16 09:50:00,10.47,10.53,10.47,10.5,33525.0,9.9986,10.0559,9.9986,10.0272,33525.0
2018-02-16 09:55:00,10.52,10.52,10.44,10.44,8925.0,10.0463,10.0463,9.9699,9.9699,8925.0
2018-02-16 10:00:00,10.41,10.41,10.37,10.37,4500.0,9.9413,9.9413,9.9031,9.9031,4500.0
2018-02-16 10:05:00,10.32,10.38,10.32,10.38,6000.0,9.8553,9.9126,9.8553,9.9126,6000.0
2018-02-16 10:10:00,10.39,10.39,10.34,10.35,11100.0,9.9222,9.9222,9.8744,9.884,11100.0
2018-02-16 10:15:00,10.4,10.43,10.4,10.43,28935.0,9.9317,9.9604,9.9317,9.9604,28935.0
2018-02-16 10:20:00,10.4,10.4,10.4,10.4,1500.0,9.9317,9.9317,9.9317,9.9317,1500.0
2018-02-16 10:25:00,10.42,10.44,10.42,10.44,8925.0,9.9508,9.9699,9.9508,9.9699,8925.0
2018-02-16 10:30:00,10.46,10.46,10.46,10.46,3000.0,9.989,9.989,9.989,9.989,3000.0
2018-02-16 10:35:00,10.46,10.47,10.46,10.47,9000.0,9.989,9.9986,9.989,9.9986,9000.0
2018-02-16 10:40:00,10.43,10.43,10.43,10.43,2250.0,9.9604,9.9604,9.9604,9.9604,2250.0
2018-02-16 10:45:00,10.43,10.44,10.43,10.43,10500.0,9.9604,9.9699,9.9604,9.9604,10500.0
2018-02-16 10:50:00,10.45,10.46,10.42,10.44,7500.0,9.9795,9.989,9.9508,9.9699,7500.0
2018-02-16 10:55:00,10.44,10.45,10.44,10.45,3000.0,9.9699,9.9795,9.9699,9.9795,3000.0
2018-02-16 11:00:00,10.45,10.45,10.4,10.41,11700.0,9.9795,9.9795,9.9317,9.9413,11700.0
2018-02-16 11:05:00,10.41,10.41,10.41,10.41,0.0,9.9413,9.9413,9.9413,9.9413,0.0
2018-02-16 11:10:00,10.44,10.45,10.44,10.45,17580.0,9.9699,9.9795,9.9699,9.9795,17580.0
2018-02-16 11:15:00,10.43,10.43,10.43,10.43,1500.0,9.9604,9.9604,9.9604,9.9604,1500.0
2018-02-16 11:20:00,10.46,10.46,10.46,10.46,3000.0,9.989,9.989,9.989,9.989,3000.0
2018-02-16 11:25:00,10.45,10.45,10.45,10.45,1500.0,9.9795,9.9795,9.9795,9.9795,1500.0
2018-02-16 11:30:00,10.43,10.43,10.43,10.43,3000.0,9.9604,9.9604,9.9604,9.9604,3000.0
2018-02-16 11:35:00,10.47,10.47,10.46,10.47,6000.0,9.9986,9.9986,9.989,9.9986,6000.0
2018-02-16 11:40:00,10.5,10.5,10.5,10.5,3000.0,10.0272,10.0272,10.0272,10.0272,3000.0
2018-02-16 11:45:00,10.49,10.5,10.49,10.5,17760.0,10.0177,10.0272,10.0177,10.0272,17760.0
2018-02-16 11:50:00,10.51,10.57,10.51,10.56,58215.0,10.0368,10.0941,10.0368,10.0845,58215.0
2018-02-16 11:55:00,10.56,10.56,10.55,10.55,35160.0,10.0845,10.0845,10.075,10.075,35160.0
2018-02-16 12:00:00,10.56,10.56,10.52,10.53,11565.0,10.0845,10.0845,10.0463,10.0559,11565.0
2018-02-16 12:05:00,10.53,10.53,10.53,10.53,1500.0,10.0559,10.0559,10.0559,10.0559,1500.0
2018-02-16 12:10:00,10.55,10.55,10.55,10.55,4500.0,10.075,10.075,10.075,10.075,4500.0
2018-02-16 12:15:00,10.54,10.54,10.54,10.54,1935.0,10.0654,10.0654,10.0654,10.0654,1935.0
2018-02-16 12:20:00,10.55,10.55,10.55,10.55,3825.0,10.075,10.075,10.075,10.075,3825.0
2018-02-16 12:25:00,10.51,10.51,10.51,10.51,1500.0,10.0368,10.0368,10.0368,10.0368,1500.0
2018-02-16 12:30:00,10.56,10.6,10.56,10.6,4725.0,10.0845,10.1227,10.0845,10.1227,4725.0
2018-02-16 12:35:00,10.6,10.6,10.6,10.6,0.0,10.1227,10.1227,10.1227,10.1227,0.0
2018-02-16 12:40:00,10.58,10.58,10.58,10.58,1500.0,10.1036,10.1036,10.1036,10.1036,1500.0
2018-02-16 12:45:00,10.59,10.59,10.59,10.59,3000.0,10.1132,10.1132,10.1132,10.1132,3000.0
2018-02-16 12:50:00,10.53,10.53,10.46,10.47,7500.0,10.0559,10.0559,9.989,9.9986,7500.0
2018-02-16 12:55:00,10.5,10.52,10.5,10.52,12210.0,10.0272,10.0463,10.0272,10.0463,12210.0
2018-02-16 13:00:00,10.5,10.5,10.5,10.5,1500.0,10.0272,10.0272,10.0272,10.0272,1500.0
2018-02-16 13:05:00,10.51,10.51,10.48,10.48,16500.0,10.0368,10.0368,10.0081,10.0081,16500.0
2018-02-16 13:10:00,10.46,10.46,10.45,10.45,7500.0,9.989,9.989,9.9795,9.9795,7500.0
2018-02-16 13:15:00,10.43,10.43,10.36,10.36,9180.0,9.9604,9.9604,9.8935,9.8935,9180.0
2018-02-16 13:20:00,10.36,10.41,10.36,10.41,12555.0,9.8935,9.9413,9.8935,9.9413,12555.0
2018-02-16 13:25:00,10.37,10.39,10.32,10.35,24570.0,9.9031,9.9222,9.8553,9.884,24570.0
2018-02-16 13:30:00,10.28,10.34,10.27,10.34,16500.0,9.8171,9.8744,9.8076,9.8744,16500.0
2018-02-16 13:35:00,10.35,10.44,10.35,10.39,36750.0,9.884,9.9699,9.884,9.9222,36750.0
2018-02-16 13:40:00,10.41,10.41,10.41,10.41,6600.0,9.9413,9.9413,9.9413,9.9413,6600.0
2018-02-16 13:45:00,10.42,10.43,10.41,10.41,4500.0,9.9508,9.9604,9.9413,9.9413,4500.0
2018-02-16 13:50:00,10.41,10.41,10.4,10.4,6315.0,9.9413,9.9413,9.9317,9.9317,6315.0
2018-02-16 13:55:00,10.4,10.4,10.4,10.4,0.0,9.9317,9.9317,9.9317,9.9317,0.0
2018-02-16 14:00:00,10.4,10.4,10.4,10.4,2250.0,9.9317,9.9317,9.9317,9.9317,2250.0
2018-02-16 14:05:00,10.37,10.37,10.37,10.37,3000.0,9.9031,9.9031,9.9031,9.9031,3000.0
2018-02-16 14:10:00,10.37,10.37,10.33,10.33,25125.0,9.9031,9.9031,9.8649,9.8649,25125.0
2018-02-16 14:15:00,10.33,10.33,10.29,10.29,3750.0,9.8649,9.8649,9.8267,9.8267,3750.0
2018-02-16 14:20:00,10.31,10.31,10.25,10.28,9000.0,9.8458,9.8458,9.7885,9.8171,9000.0
2018-02-16 14:25:00,10.28,10.35,10.28,10.35,10500.0,9.8171,9.884,9.8171,9.884,10500.0
2018-02-16 14:30:00,10.34,10.4,10.34,10.4,3000.0,9.8744,9.9317,9.8744,9.9317,3000.0
2018-02-16 14:35:00,10.4,10.4,10.4,10.4,3000.0,9.9317,9.9317,9.9317,9.9317,3000.0
2018-02-16 14:40:00,10.39,10.39,10.39,10.39,3000.0,9.9222,9.9222,9.9222,9.9222,3000.0
2018-02-16 14:45:00,10.39,10.39,10.39,10.39,0.0,9.9222,9.9222,9.9222,9.9222,0.0
2018-02-16 14:50:00,10.32,10.33,10.32,10.33,3000.0,9.8553,9.8649,9.8553,9.8649,3000.0
2018-02-16 14:55:00,10.37,10.38,10.37,10.38,3000.0,9.9031,9.9126,9.9031,9.9126,3000.0
2018-02-16 15:00:00,10.38,10.38,10.38,10.38,0.0,9.9126,9.9126,9.9126,9.9126,0.0
2018-02-16 15:05:00,10.4,10.4,10.4,10.4,4620.0,9.9317,9.9317,9.9317,9.9317,4620.0
2018-02-16 15:10:00,10.41,10.41,10.4,10.4,13395.0,9.9413,9.9413,9.9317,9.9317,13395.0
2018-02-16 15:15:00,10.4,10.4,10.4,10.4,0.0,9.9317,9.9317,9.9317,9.9317,0.0
2018-02-16 15:20:00,10.34,10.35,10.33,10.33,10500.0,9.8744,9.884,9.8649,9.8649,10500.0
2018-02-16 15:25:00,10.36,10.38,10.36,10.37,10500.0,9.8935,9.9126,9.8935,9.9031,10500.0
2018-02-16 15:30:00,10.37,10.37,10.32,10.33,27225.0,9.9031,9.9031,9.8553,9.8649,27225.0
2018-02-16 15:35:00,10.32,10.33,10.32,10.32,13500.0,9.8553,9.8649,9.8553,9.8553,13500.0
2018-02-16 15:40:00,10.32,10.32,10.31,10.31,3000.0,9.8553,9.8553,9.8458,9.8458,3000.0
2018-02-16 15:45:00,10.32,10.37,10.32,10.36,22245.0,9.8553,9.9031,9.8553,9.8935,22245.0
2018-02-16 15:50:00,10.36,10.36,10.31,10.31,12750.0,9.8935,9.8935,9.8458,9.8458,12750.0
2018-02-16 15:55:00,10.3,10.3,10.23,10.23,30735.0,9.8362,9.8362,9.7694,9.7694,30735.0
2018-02-20 09:30:00,10.1,10.42,10.09,10.4,333525.0,9.6452,9.9508,9.6357,9.9317,333525.0
2018-02-20 09:35:00,10.4,10.61,10.39,10.61,126420.0,9.9317,10.1323,9.9222,10.1323,126420.0
2018-02-20 09:40:00,10.63,10.73,10.58,10.68,71790.0,10.1514,10.2468,10.1036,10.1991,71790.0
2018-02-20 09:45:00,10.7,10.72,10.68,10.68,30495.0,10.2182,10.2373,10.1991,10.1991,30495.0
2018-02-20 09:50:00,10.71,10.71,10.65,10.65,35250.0,10.2277,10.2277,10.1704,10.1704,35250.0
2018-02-20 09:55:00,10.67,10.67,10.65,10.66,15000.0,10.1895,10.1895,10.1704,10.18,15000.0
2018-02-20 10:00:00,10.66,10.68,10.65,10.67,39300.0,10.18,10.1991,10.1704,10.1895,39300.0
2018-02-20 10:05:00,10.67,10.67,10.63,10.63,6000.0,10.1895,10.1895,10.1514,10.1514,6000.0
2018-02-20 10:10:00,10.68,10.76,10.68,10.76,70500.0,10.1991,10.2755,10.1991,10.2755,70500.0
2018-02-20 10:15:00,10.73,10.76,10.73,10.76,11250.0,10.2468,10.2755,10.2468,10.2755,11250.0
2018-02-20 10:20:00,10.77,10.77,10.75,10.75,5055.0,10.285,10.285,10.2659,10.2659,5055.0
2018-02-20 10:25:00,10.73,10.75,10.69,10.69,5625.0,10.2468,10.2659,10.2086,10.2086,5625.0
2018-02-20 10:30:00,10.7,10.7,10.64,10.64,35970.0,10.2182,10.2182,10.1609,10.1609,35970.0
2018-02-20 10:35:00,10.59,10.63,10.57,10.57,33750.0,10.1132,10.1514,10.0941,10.0941,33750.0
2018-02-20 10:40:00,10.58,10.6,10.56,10.6,18435.0,10.1036,10.1227,10.0845,10.1227,18435.0
2018-02-20 10:45:00,10.66,10.7,10.66,10.7,9000.0,10.18,10.2182,10.18,10.2182,9000.0
2018-02-20 10:50:00,10.69,10.69,10.65,10.65,6000.0,10.2086,10.2086,10.1704,10.1704,6000.0
2018-02-20 10:55:00,10.67,10.7,10.67,10.67,9600.0,10.1895,10.2182,10.1895,10.1895,9600.0
2018-02-20 11:00:00,10.7,10.8,10.7,10.8,20685.0,10.2182,10.3137,10.2182,10.3137,20685.0
2018-02-20 11:05:00,10.82,10.84,10.82,10.82,12750.0,10.3328,10.3519,10.3328,10.3328,12750.0
2018-02-20 11:10:00,10.81,10.81,10.78,10.78,9000.0,10.3232,10.3232,10.2946,10.2946,9000.0
2018-02-20 11:15:00,10.8,10.8,10.77,10.8,12000.0,10.3137,10.3137,10.285,10.3137,12000.0
2018-02-20 11:20:00,10.81,10.9,10.81,10.9,149820.0,10.3232,10.4092,10.3232,10.4092,149820.0
2018-02-20 11:25:00,10.93,10.96,10.93,10.94,27780.0,10.4378,10.4665,10.4378,10.4474,27780.0
2018-02-20 11:30:00,10.97,10.97,10.93,10.96,12000.0,10.476,10.476,10.4378,10.4665,12000.0
2018-02-20 11:35:00,10.97,10.97,10.94,10.94,17850.0,10.476,10.476,10.4474,10.4474,17850.0
2018-02-20 11:40:00,10.95,10.97,10.95,10.97,4500.0,10.4569,10.476,10.4569,10.476,4500.0
2018-02-20 11:45:00,10.94,10.97,10.93,10.96,9000.0,10.4474,10.476,10.4378,10.4665,9000.0
2018-02-20 11:50:00,10.97,11.02,10.97,11.02,40950.0,10.476,10.5238,10.476,10.5238,40950.0
2018-02-20 11:55:00,11.02,11.05,11.0,11.03,33060.0,10.5238,10.5524,10.5047,10.5333,33060.0
2018-02-20 12:00:00,11.04,11.05,11.0,11.0,6000.0,10.5429,10.5524,10.5047,10.5047,6000.0
2018-02-20 12:05:00,11.0,11.04,11.0,11.04,4500.0,10.5047,10.5429,10.5047,10.5429,4500.0
2018-02-20 12:10:00,11.03,11.03,11.03,11.03,3000.0,10.5333,10.5333,10.5333,10.5333,3000.0
2018-02-20 12:15:00,11.05,11.05,11.0,11.0,17250.0,10.5524,10.5524,10.5047,10.5047,17250.0
2018-02-20 12:20:00,11.0,11.0,11.0,11.0,0.0,10.5047,10.5047,10.5047,10.5047,0.0
2018-02-20 12:25:00,11.01,11.01,10.95,10.95,22845.0,10.5142,10.5142,10.4569,10.4569,22845.0
2018-02-20 12:30:00,10.99,10.99,10.99,10.99,1500.0,10.4951,10.4951,10.4951,10.4951,1500.0
2018-02-20 12:35:00,10.91,10.91,10.91,10.91,4500.0,10.4187,10.4187,10.4187,10.4187,4500.0
2018-02-20 12:40:00,10.91,10.91,10.89,10.89,9405.0,10.4187,10.4187,10.3996,10.3996,9405.0
2018-02-20 12:45:00,10.89,10.89,10.89,10.89,1620.0,10.3996,10.3996,10.3996,10.3996,1620.0
2018-02-20 12:50:00,10.93,10.93,10.92,10.93,4500.0,10.4378,10.4378,10.4283,10.4378,4500.0
2018-02-20 12:55:00,10.93,10.93,10.93,10.93,3000.0,10.4378,10.4378,10.4378,10.4378,3000.0
2018-02-20 13:00:00,10.89,10.89,10.85,10.85,15000.0,10.3996,10.3996,10.3614,10.3614,15000.0
2018-02-20 13:05:00,10.85,10.85,10.85,10.85,0.0,10.3614,10.3614,10.3614,10.3614,0.0
2018-02-20 13:10:00,10.83,10.83,10.83,10.83,1500.0,10.3423,10.3423,10.3423,10.3423,1500.0
2018-02-20 13:15:00,10.86,10.88,10.85,10.88,10500.0,10.371,10.3901,10.3614,10.3901,10500.0
2018-02-20 13:20:00,10.87,10.87,10.83,10.85,9450.0,10.3805,10.3805,10.3423,10.3614,9450.0
2018-02-20 13:25:00,10.81,10.81,10.79,10.79,4500.0,10.3232,10.3232,10.3041,10.3041,4500.0
2018-02-20 13:30:00,10.87,10.87,10.87,10.87,1500.0,10.3805,10.3805,10.3805,10.3805,1500.0
2018-02-20 13:35:00,10.86,10.87,10.86,10.87,9000.0,10.371,10.3805,10.371,10.3805,9000.0
2018-02-20 13:40:00,10.88,10.88,10.88,10.88,1500.0,10.3901,10.3901,10.3901,10.3901,1500.0
2018-02-20 13:45:00,10.89,10.95,10.89,10.93,32310.0,10.3996,10.4569,10.3996,10.4378,32310.0
2018-02-20 13:50:00,10.94,10.94,10.93,10.93,8100.0,10.4474,10.4474,10.4378,10.4378,8100.0
2018-02-20 13:55:00,10.93,10.93,10.89,10.89,3000.0,10.4378,10.4378,10.3996,10.3996,3000.0
2018-02-20 14:00:00,10.92,10.95,10.92,10.95,4500.0,10.4283,10.4569,10.4283,10.4569,4500.0
2018-02-20 14:05:00,10.93,10.93,10.9,10.9,9000.0,10.4378,10.4378,10.4092,10.4092,9000.0
2018-02-20 14:10:00,10.91,10.91,10.85,10.85,18090.0,10.4187,10.4187,10.3614,10.3614,18090.0
2018-02-20 14:15:00,10.85,10.87,10.85,10.85,10590.0,10.3614,10.3805,10.3614,10.3614,10590.0
2018-02-20 14:20:00,10.88,10.9,10.88,10.9,3000.0,10.3901,10.4092,10.3901,10.4092,3000.0
2018-02-20 14:25:00,10.9,10.91,10.86,10.86,11235.0,10.4092,10.4187,10.371,10.371,11235.0
2018-02-20 14:30:00,10.85,10.92,10.85,10.9,18600.0,10.3614,10.4283,10.3614,10.4092,18600.0
2018-02-20 14:35:00,10.89,10.93,10.89,10.93,15000.0,10.3996,10.4378,10.3996,10.4378,15000.0
2018-02-20 14:40:00,10.93,10.93,10.92,10.92,6075.0,10.4378,10.4378,10.4283,10.4283,6075.0
2018-02-20 14:45:00,10.92,10.92,10.87,10.87,13650.0,10.4283,10.4283,10.3805,10.3805,13650.0
2018-02-20 14:50:00,10.86,10.86,10.78,10.78,32400.0,10.371,10.371,10.2946,10.2946,32400.0
2018-02-20 14:55:00,10.77,10.78,10.75,10.76,24000.0,10.285,10.2946,10.2659,10.2755,24000.0
2018-02-20 15:00:00,10.77,10.78,10.71,10.71,24000.0,10.285,10.2946,10.2277,10.2277,24000.0
2018-02-20 15:05:00,10.72,10.72,10.61,10.63,80400.0,10.2373,10.2373,10.1323,10.1514,80400.0
2018-02-20 15:10:00,10.62,10.67,10.58,10.65,37500.0,10.1418,10.1895,10.1036,10.1704,37500.0
2018-02-20 15:15:00,10.67,10.69,10.65,10.65,45570.0,10.1895,10.2086,10.1704,10.1704,45570.0
2018-02-20 15:20:00,10.65,10.65,10.58,10.64,47250.0,10.1704,10.1704,10.1036,10.1609,47250.0
2018-02-20 15:25:00,10.66,10.71,10.65,10.71,32700.0,10.18,10.2277,10.1704,10.2277,32700.0
2018-02-20 15:30:00,10.73,10.73,10.71,10.73,20970.0,10.2468,10.2468,10.2277,10.2468,20970.0
2018-02-20 15:35:00,10.74,10.77,10.74,10.77,18090.0,10.2564,10.285,10.2564,10.285,18090.0
2018-02-20 15:40:00,10.75,10.75,10.7,10.7,17580.0,10.2659,10.2659,10.2182,10.2182,17580.0
2018-02-20 15:45:00,10.69,10.79,10.69,10.79,38160.0,10.2086,10.3041,10.2086,10.3041,38160.0
2018-02-20 15:50:00,10.79,10.81,10.78,10.81,36795.0,10.3041,10.3232,10.2946,10.3232,36795.0
2018-02-20 15:55:00,10.82,10.83,10.76,10.77,66450.0,10.3328,10.3423,10.2755,10.285,66450.0
2018-02-21 09:30:00,10.95,10.95,10.83,10.86,78435.0,10.4569,10.4569,10.3423,10.371,78435.0
2018-02-21 09:35:00,10.75,10.78,10.74,10.75,47085.0,10.2659,10.2946,10.2564,10.2659,47085.0
2018-02-21 09:40:00,10.71,10.73,10.71,10.71,68250.0,10.2277,10.2468,10.2277,10.2277,68250.0
2018-02-21 09:45:00,10.7,10.78,10.7,10.78,18000.0,10.2182,10.2946,10.2182,10.2946,18000.0
2018-02-21 09:50:00,10.71,10.71,10.64,10.66,112320.0,10.2277,10.2277,10.1609,10.18,112320.0
2018-02-21 09:55:00,10.65,10.71,10.64,10.71,22680.0,10.1704,10.2277,10.1609,10.2277,22680.0
2018-02-21 10:00:00,10.65,10.65,10.61,10.63,15750.0,10.1704,10.1704,10.1323,10.1514,15750.0
2018-02-21 10:05:00,10.67,10.71,10.67,10.71,6450.0,10.1895,10.2277,10.1895,10.2277,6450.0
2018-02-21 10:10:00,10.77,10.77,10.69,10.69,13845.0,10.285,10.285,10.2086,10.2086,13845.0
2018-02-21 10:15:00,10.76,10.76,10.75,10.75,5250.0,10.2755,10.2755,10.2659,10.2659,5250.0
2018-02-21 10:20:00,10.73,10.73,10.73,10.73,3840.0,10.2468,10.2468,10.2468,10.2468,3840.0
2018-02-21 10:25:00,10.72,10.72,10.72,10.72,1500.0,10.2373,10.2373,10.2373,10.2373,1500.0
2018-02-21 10:30:00,10.71,10.73,10.69,10.73,18885.0,10.2277,10.2468,10.2086,10.2468,18885.0
2018-02-21 10:35:00,10.71,10.76,10.7,10.76,21090.0,10.2277,10.2755,10.2182,10.2755,21090.0
2018-02-21 10:40:00,10.77,10.77,10.73,10.73,18570.0,10.285,10.285,10.2468,10.2468,18570.0
2018-02-21 10:45:00,10.77,10.77,10.73,10.73,3000.0,10.285,10.285,10.2468,10.2468,3000.0
2018-02-21 10:50:00,10.77,10.77,10.77,10.77,20250.0,10.285,10.285,10.285,10.285,20250.0
2018-02-21 10:55:00,10.77,10.77,10.76,10.76,32625.0,10.285,10.285,10.2755,10.2755,32625.0
2018-02-21 11:00:00,10.77,10.77,10.73,10.73,10500.0,10.285,10.285,10.2468,10.2468,10500.0
2018-02-21 11:05:00,10.74,10.75,10.74,10.75,3000.0,10.2564,10.2659,10.2564,10.2659,3000.0
2018-02-21 11:10:00,10.71,10.71,10.71,10.71,3000.0,10.2277,10.2277,10.2277,10.2277,3000.0
2018-02-21 11:15:00,10.72,10.73,10.72,10.73,3000.0,10.2373,10.2468,10.2373,10.2468,3000.0
2018-02-21 11:20:00,10.73,10.74,10.73,10.74,3000.0,10.2468,10.2564,10.2468,10.2564,3000.0
2018-02-21 11:25:00,10.78,10.78,10.78,10.78,3000.0,10.2946,10.2946,10.2946,10.2946,3000.0
2018-02-21 11:30:00,10.79,10.83,10.79,10.8,15180.0,10.3041,10.3423,10.3041,10.3137,15180.0
2018-02-21 11:35:00,10.77,10.77,10.77,10.77,1500.0,10.285,10.285,10.285,10.285,1500.0
2018-02-21 11:40:00,10.77,10.77,10.77,10.77,0.0,10.285,10.285,10.285,10.285,0.0
2018-02-21 11:45:00,10.72,10.75,10.72,10.75,6015.0,10.2373,10.2659,10.2373,10.2659,6015.0
2018-02-21 11:50:00,10.75,10.75,10.7,10.7,7500.0,10.2659,10.2659,10.2182,10.2182,7500.0
2018-02-21 11:55:00,10.7,10.7,10.67,10.67,6750.0,10.2182,10.2182,10.1895,10.1895,6750.0
2018-02-21 12:00:00,10.7,10.7,10.7,10.7,1500.0,10.2182,10.2182,10.2182,10.2182,1500.0
2018-02-21 12:05:00,10.68,10.68,10.63,10.63,41385.0,10.1991,10.1991,10.1514,10.1514,41385.0
2018-02-21 12:10:00,10.65,10.65,10.65,10.65,1500.0,10.1704,10.1704,10.1704,10.1704,1500.0
2018-02-21 12:15:00,10.64,10.64,10.64,10.64,1500.0,10.1609,10.1609,10.1609,10.1609,1500.0
2018-02-21 12:20:00,10.64,10.64,10.62,10.62,4500.0,10.1609,10.1609,10.1418,10.1418,4500.0
2018-02-21 12:25:00,10.62,10.62,10.62,10.62,4500.0,10.1418,10.1418,10.1418,10.1418,4500.0
2018-02-21 12:30:00,10.65,10.65,10.64,10.64,15000.0,10.1704,10.1704,10.1609,10.1609,15000.0
2018-02-21 12:35:00,10.64,10.64,10.64,10.64,0.0,10.1609,10.1609,10.1609,10.1609,0.0
2018-02-21 12:40:00,10.65,10.65,10.65,10.65,2025.0,10.1704,10.1704,10.1704,10.1704,2025.0
2018-02-21 12:45:00,10.61,10.61,10.61,10.61,9300.0,10.1323,10.1323,10.1323,10.1323,9300.0
2018-02-21 12:50:00,10.66,10.68,10.66,10.68,28350.0,10.18,10.1991,10.18,10.1991,28350.0
2018-02-21 12:55:00,10.69,10.69,10.68,10.68,17115.0,10.2086,10.2086,10.1991,10.1991,17115.0
2018-02-21 13:00:00,10.71,10.71,10.71,10.71,1500.0,10.2277,10.2277,10.2277,10.2277,1500.0
2018-02-21 13:05:00,10.73,10.73,10.73,10.73,1500.0,10.2468,10.2468,10.2468,10.2468,1500.0
2018-02-21 13:10:00,10.72,10.73,10.7,10.7,10500.0,10.2373,10.2468,10.2182,10.2182,10500.0
2018-02-21 13:15:00,10.73,10.74,10.73,10.74,3000.0,10.2468,10.2564,10.2468,10.2564,3000.0
2018-02-21 13:20:00,10.73,10.73,10.73,10.73,4500.0,10.2468,10.2468,10.2468,10.2468,4500.0
2018-02-21 13:25:00,10.73,10.73,10.73,10.73,0.0,10.2468,10.2468,10.2468,10.2468,0.0
2018-02-21 13:30:00,10.78,10.78,10.78,10.78,7500.0,10.2946,10.2946,10.2946,10.2946,7500.0
2018-02-21 13:35:00,10.78,10.78,10.78,10.78,2280.0,10.2946,10.2946,10.2946,10.2946,2280.0
2018-02-21 13:40:00,10.78,10.78,10.78,10.78,0.0,10.2946,10.2946,10.2946,10.2946,0.0
2018-02-21 13:45:00,10.76,10.76,10.76,10.76,1500.0,10.2755,10.2755,10.2755,10.2755,1500.0
2018-02-21 13:50:00,10.8,10.82,10.8,10.82,26700.0,10.3137,10.3328,10.3137,10.3328,26700.0
2018-02-21 13:55:00,10.79,10.79,10.79,10.79,1500.0,10.3041,10.3041,10.3041,10.3041,1500.0
2018-02-21 14:00:00,10.75,10.87,10.75,10.83,172725.0,10.2659,10.3805,10.2659,10.3423,172725.0
2018-02-21 14:05:00,10.88,10.94,10.88,10.9,21690.0,10.3901,10.4474,10.3901,10.4092,21690.0
2018-02-21 14:10:00,10.93,10.94,10.91,10.91,5550.0,10.4378,10.4474,10.4187,10.4187,5550.0
2018-02-21 14:15:00,10.91,10.91,10.91,10.91,0.0,10.4187,10.4187,10.4187,10.4187,0.0
2018-02-21 14:20:00,10.89,10.96,10.89,10.96,9330.0,10.3996,10.4665,10.3996,10.4665,9330.0
2018-02-21 14:25:00,10.95,10.96,10.92,10.92,9000.0,10.4569,10.4665,10.4283,10.4283,9000.0
2018-02-21 14:30:00,10.9,10.9,10.87,10.87,12690.0,10.4092,10.4092,10.3805,10.3805,12690.0
2018-02-21 14:35:00,10.87,10.87,10.87,10.87,0.0,10.3805,10.3805,10.3805,10.3805,0.0
2018-02-21 14:40:00,10.83,10.83,10.83,10.83,7725.0,10.3423,10.3423,10.3423,10.3423,7725.0
2018-02-21 14:45:00,10.83,10.83,10.77,10.79,14100.0,10.3423,10.3423,10.285,10.3041,14100.0
2018-02-21 14:50:00,10.77,10.77,10.77,10.77,3000.0,10.285,10.285,10.285,10.285,3000.0
2018-02-21 14:55:00,10.78,10.78,10.78,10.78,1500.0,10.2946,10.2946,10.2946,10.2946,1500.0
2018-02-21 15:00:00,10.75,10.75,10.68,10.7,16590.0,10.2659,10.2659,10.1991,10.2182,16590.0
2018-02-21 15:05:00,10.69,10.69,10.59,10.59,21930.0,10.2086,10.2086,10.1132,10.1132,21930.0
2018-02-21 15:10:00,10.54,10.61,10.53,10.61,44580.0,10.0654,10.1323,10.0559,10.1323,44580.0
2018-02-21 15:15:00,10.57,10.63,10.57,10.62,27000.0,10.0941,10.1514,10.0941,10.1418,27000.0
2018-02-21 15:20:00,10.61,10.65,10.59,10.64,19800.0,10.1323,10.1704,10.1132,10.1609,19800.0
2018-02-21 15:25:00,10.64,10.66,10.64,10.65,17400.0,10.1609,10.18,10.1609,10.1704,17400.0
2018-02-21 15:30:00,10.66,10.72,10.66,10.69,22665.0,10.18,10.2373,10.18,10.2086,22665.0
2018-02-21 15:35:00,10.73,10.73,10.64,10.65,10800.0,10.2468,10.2468,10.1609,10.1704,10800.0
2018-02-21 15:40:00,10.6,10.6,10.51,10.52,39270.0,10.1227,10.1227,10.0368,10.0463,39270.0
2018-02-21 15:45:00,10.57,10.63,10.55,10.56,25890.0,10.0941,10.1514,10.075,10.0845,25890.0
2018-02-21 15:50:00,10.51,10.53,10.49,10.49,47295.0,10.0368,10.0559,10.0177,10.0177,47295.0
2018-02-21 15:55:00,10.52,10.52,10.38,10.39,137400.0,10.0463,10.0463,9.9126,9.9222,137400.0
2018-02-22 09:30:00,10.52,10.53,10.43,10.44,152400.0,10.0463,10.0559,9.9604,9.9699,152400.0
2018-02-22 09:35:00,10.44,10.46,10.36,10.46,33030.0,9.9699,9.989,9.8935,9.989,33030.0
2018-02-22 09:40:00,10.44,10.47,10.44,10.46,15000.0,9.9699,9.9986,9.9699,9.989,15000.0
2018-02-22 09:45:00,10.5,10.53,10.5,10.53,3000.0,10.0272,10.0559,10.0272,10.0559,3000.0
2018-02-22 09:50:00,10.44,10.47,10.43,10.44,102750.0,9.9699,9.9986,9.9604,9.9699,102750.0
2018-02-22 09:55:00,10.43,10.46,10.38,10.4,17985.0,9.9604,9.989,9.9126,9.9317,17985.0
2018-02-22 10:00:00,10.45,10.48,10.45,10.48,7155.0,9.9795,10.0081,9.9795,10.0081,7155.0
2018-02-22 10:05:00,10.51,10.55,10.51,10.55,113700.0,10.0368,10.075,10.0368,10.075,113700.0
2018-02-22 10:10:00,10.56,10.56,10.53,10.53,5145.0,10.0845,10.0845,10.0559,10.0559,5145.0
2018-02-22 10:15:00,10.53,10.53,10.53,10.53,4200.0,10.0559,10.0559,10.0559,10.0559,4200.0
2018-02-22 10:20:00,10.47,10.54,10.47,10.54,10500.0,9.9986,10.0654,9.9986,10.0654,10500.0
2018-02-22 10:25:00,10.56,10.58,10.56,10.57,15000.0,10.0845,10.1036,10.0845,10.0941,15000.0
2018-02-22 10:30:00,10.54,10.55,10.54,10.54,16500.0,10.0654,10.075,10.0654,10.0654,16500.0
2018-02-22 10:35:00,10.5,10.55,10.5,10.55,7500.0,10.0272,10.075,10.0272,10.075,7500.0
2018-02-22 10:40:00,10.56,10.56,10.54,10.54,6000.0,10.0845,10.0845,10.0654,10.0654,6000.0
2018-02-22 10:45:00,10.54,10.58,10.53,10.58,9000.0,10.0654,10.1036,10.0559,10.1036,9000.0
2018-02-22 10:50:00,10.59,10.61,10.54,10.56,12450.0,10.1132,10.1323,10.0654,10.0845,12450.0
2018-02-22 10:55:00,10.48,10.48,10.48,10.48,1500.0,10.0081,10.0081,10.0081,10.0081,1500.0
2018-02-22 11:00:00,10.5,10.52,10.5,10.52,9000.0,10.0272,10.0463,10.0272,10.0463,9000.0
2018-02-22 11:05:00,10.54,10.59,10.54,10.59,9750.0,10.0654,10.1132,10.0654,10.1132,9750.0
2018-02-22 11:10:00,10.61,10.61,10.61,10.61,1500.0,10.1323,10.1323,10.1323,10.1323,1500.0
2018-02-22 11:15:00,10.61,10.61,10.59,10.59,3000.0,10.1323,10.1323,10.1132,10.1132,3000.0
2018-02-22 11:20:00,10.55,10.55,10.55,10.55,1500.0,10.075,10.075,10.075,10.075,1500.0
2018-02-22 11:25:00,10.59,10.61,10.59,10.61,3000.0,10.1132,10.1323,10.1132,10.1323,3000.0
2018-02-22 11:30:00,10.57,10.57,10.54,10.54,10125.0,10.0941,10.0941,10.0654,10.0654,10125.0
2018-02-22 11:35:00,10.54,10.54,10.54,10.54,0.0,10.0654,10.0654,10.0654,10.0654,0.0
2018-02-22 11:40:00,10.57,10.57,10.57,10.57,4935.0,10.0941,10.0941,10.0941,10.0941,4935.0
2018-02-22 11:45:00,10.57,10.57,10.57,10.57,3150.0,10.0941,10.0941,10.0941,10.0941,3150.0
2018-02-22 11:50:00,10.6,10.64,10.6,10.62,9750.0,10.1227,10.1609,10.1227,10.1418,9750.0
2018-02-22 11:55:00,10.63,10.63,10.61,10.61,6000.0,10.1514,10.1514,10.1323,10.1323,6000.0
2018-02-22 12:00:00,10.6,10.6,10.6,10.6,7500.0,10.1227,10.1227,10.1227,10.1227,7500.0
2018-02-22 12:05:00,10.6,10.6,10.58,10.6,5850.0,10.1227,10.1227,10.1036,10.1227,5850.0
2018-02-22 12:10:00,10.56,10.56,10.56,10.56,1500.0,10.0845,10.0845,10.0845,10.0845,1500.0
2018-02-22 12:15:00,10.56,10.59,10.56,10.58,6300.0,10.0845,10.1132,10.0845,10.1036,6300.0
2018-02-22 12:20:00,10.58,10.58,10.58,10.58,0.0,10.1036,10.1036,10.1036,10.1036,0.0
2018-02-22 12:25:00,10.58,10.58,10.58,10.58,0.0,10.1036,10.1036,10.1036,10.1036,0.0
2018-02-22 12:30:00,10.51,10.52,10.51,10.52,23145.0,10.0368,10.0463,10.0368,10.0463,23145.0
2018-02-22 12:35:00,10.52,10.52,10.52,10.52,0.0,10.0463,10.0463,10.0463,10.0463,0.0
2018-02-22 12:40:00,10.52,10.52,10.52,10.52,0.0,10.0463,10.0463,10.0463,10.0463,0.0
2018-02-22 12:45:00,10.47,10.47,10.47,10.47,13980.0,9.9986,9.9986,9.9986,9.9986,13980.0
2018-02-22 12:50:00,10.43,10.44,10.42,10.44,81000.0,9.9604,9.9699,9.9508,9.9699,81000.0
2018-02-22 12:55:00,10.44,10.44,10.44,10.44,0.0,9.9699,9.9699,9.9699,9.9699,0.0
2018-02-22 13:00:00,10.44,10.44,10.44,10.44,0.0,9.9699,9.9699,9.9699,9.9699,0.0
2018-02-22 13:05:00,10.47,10.47,10.47,10.47,3000.0,9.9986,9.9986,9.9986,9.9986,3000.0
2018-02-22 13:10:00,10.41,10.41,10.39,10.39,9210.0,9.9413,9.9413,9.9222,9.9222,9210.0
2018-02-22 13:15:00,10.39,10.41,10.39,10.4,11100.0,9.9222,9.9413,9.9222,9.9317,11100.0
2018-02-22 13:20:00,10.41,10.42,10.38,10.38,16215.0,9.9413,9.9508,9.9126,9.9126,16215.0
2018-02-22 13:25:00,10.39,10.43,10.39,10.4,16770.0,9.9222,9.9604,9.9222,9.9317,16770.0
2018-02-22 13:30:00,10.41,10.41,10.33,10.33,13620.0,9.9413,9.9413,9.8649,9.8649,13620.0
2018-02-22 13:35:00,10.36,10.36,10.33,10.33,5325.0,9.8935,9.8935,9.8649,9.8649,5325.0
2018-02-22 13:40:00,10.33,10.33,10.28,10.28,4500.0,9.8649,9.8649,9.8171,9.8171,4500.0
2018-02-22 13:45:00,10.27,10.27,10.26,10.27,9000.0,9.8076,9.8076,9.798,9.8076,9000.0
2018-02-22 13:50:00,10.3,10.31,10.3,10.31,9000.0,9.8362,9.8458,9.8362,9.8458,9000.0
2018-02-22 13:55:00,10.38,10.38,10.35,10.35,6000.0,9.9126,9.9126,9.884,9.884,6000.0
2018-02-22 14:00:00,10.37,10.37,10.37,10.37,1500.0,9.9031,9.9031,9.9031,9.9031,1500.0
2018-02-22 14:05:00,10.37,10.37,10.37,10.37,1650.0,9.9031,9.9031,9.9031,9.9031,1650.0
2018-02-22 14:10:00,10.36,10.36,10.34,10.34,4500.0,9.8935,9.8935,9.8744,9.8744,4500.0
2018-02-22 14:15:00,10.37,10.4,10.37,10.4,3000.0,9.9031,9.9317,9.9031,9.9317,3000.0
2018-02-22 14:20:00,10.38,10.38,10.38,10.38,1500.0,9.9126,9.9126,9.9126,9.9126,1500.0
2018-02-22 14:25:00,10.48,10.48,10.48,10.48,1500.0,10.0081,10.0081,10.0081,10.0081,1500.0
2018-02-22 14:30:00,10.48,10.49,10.48,10.49,8025.0,10.0081,10.0177,10.0081,10.0177,8025.0
2018-02-22 14:35:00,10.49,10.49,10.49,10.49,0.0,10.0177,10.0177,10.0177,10.0177,0.0
2018-02-22 14:40:00,10.43,10.43,10.43,10.43,1500.0,9.9604,9.9604,9.9604,9.9604,1500.0
2018-02-22 14:45:00,10.43,10.43,10.43,10.43,0.0,9.9604,9.9604,9.9604,9.9604,0.0
2018-02-22 14:50:00,10.43,10.43,10.43,10.43,0.0,9.9604,9.9604,9.9604,9.9604,0.0
2018-02-22 14:55:00,10.39,10.39,10.33,10.33,7575.0,9.9222,9.9222,9.8649,9.8649,7575.0
2018-02-22 15:00:00,10.37,10.37,10.31,10.33,11250.0,9.9031,9.9031,9.8458,9.8649,11250.0
2018-02-22 15:05:00,10.33,10.33,10.28,10.28,13035.0,9.8649,9.8649,9.8171,9.8171,13035.0
2018-02-22 15:10:00,10.28,10.35,10.28,10.35,24315.0,9.8171,9.884,9.8171,9.884,24315.0
2018-02-22 15:15:00,10.38,10.38,10.38,10.38,1500.0,9.9126,9.9126,9.9126,9.9126,1500.0
2018-02-22 15:20:00,10.4,10.4,10.4,10.4,3120.0,9.9317,9.9317,9.9317,9.9317,3120.0
2018-02-22 15:25:00,10.37,10.4,10.37,10.4,8730.0,9.9031,9.9317,9.9031,9.9317,8730.0
2018-02-22 15:30:00,10.33,10.33,10.33,10.33,1500.0,9.8649,9.8649,9.8649,9.8649,1500.0
2018-02-22 15:35:00,10.34,10.34,10.33,10.33,3000.0,9.8744,9.8744,9.8649,9.8649,3000.0
2018-02-22 15:40:00,10.39,10.39,10.34,10.34,5400.0,9.9222,9.9222,9.8744,9.8744,5400.0
2018-02-22 15:45:00,10.33,10.33,10.25,10.25,18360.0,9.8649,9.8649,9.7885,9.7885,18360.0
2018-02-22 15:50:00,10.25,10.33,10.25,10.33,14055.0,9.7885,9.8649,9.7885,9.8649,14055.0
2018-02-22 15:55:00,10.3,10.33,10.28,10.32,36375.0,9.8362,9.8649,9.8171,9.8553,36375.0
2018-02-23 09:30:00,10.59,10.71,10.59,10.68,290025.0,10.1132,10.2277,10.1132,10.1991,290025.0
2018-02-23 09:35:00,10.73,10.75,10.66,10.72,52275.0,10.2468,10.2659,10.18,10.2373,52275.0
2018-02-23 09:40:00,10.7,10.73,10.68,10.68,19500.0,10.2182,10.2468,10.1991,10.1991,19500.0
2018-02-23 09:45:00,10.66,10.67,10.63,10.63,31500.0,10.18,10.1895,10.1514,10.1514,31500.0
2018-02-23 09:50:00,10.62,10.69,10.62,10.68,38250.0,10.1418,10.2086,10.1418,10.1991,38250.0
2018-02-23 09:55:00,10.66,10.67,10.65,10.67,13785.0,10.18,10.1895,10.1704,10.1895,13785.0
2018-02-23 10:00:00,10.67,10.69,10.67,10.69,3000.0,10.1895,10.2086,10.1895,10.2086,3000.0
2018-02-23 10:05:00,10.66,10.66,10.66,10.66,3000.0,10.18,10.18,10.18,10.18,3000.0
2018-02-23 10:10:00,10.67,10.67,10.64,10.64,33000.0,10.1895,10.1895,10.1609,10.1609,33000.0
2018-02-23 10:15:00,10.6,10.62,10.59,10.59,14715.0,10.1227,10.1418,10.1132,10.1132,14715.0
2018-02-23 10:20:00,10.58,10.58,10.57,10.58,4500.0,10.1036,10.1036,10.0941,10.1036,4500.0
2018-02-23 10:25:00,10.6,10.6,10.6,10.6,1500.0,10.1227,10.1227,10.1227,10.1227,1500.0
2018-02-23 10:30:00,10.6,10.6,10.6,10.6,0.0,10.1227,10.1227,10.1227,10.1227,0.0
2018-02-23 10:35:00,10.56,10.56,10.56,10.56,1500.0,10.0845,10.0845,10.0845,10.0845,1500.0
2018-02-23 10:40:00,10.62,10.62,10.62,10.62,1500.0,10.1418,10.1418,10.1418,10.1418,1500.0
2018-02-23 10:45:00,10.62,10.62,10.61,10.61,3000.0,10.1418,10.1418,10.1323,10.1323,3000.0
2018-02-23 10:50:00,10.62,10.62,10.62,10.62,1500.0,10.1418,10.1418,10.1418,10.1418,1500.0
2018-02-23 10:55:00,10.63,10.63,10.63,10.63,2250.0,10.1514,10.1514,10.1514,10.1514,2250.0
2018-02-23 11:00:00,10.64,10.71,10.64,10.69,23955.0,10.1609,10.2277,10.1609,10.2086,23955.0
2018-02-23 11:05:00,10.7,10.7,10.69,10.69,3000.0,10.2182,10.2182,10.2086,10.2086,3000.0
2018-02-23 11:10:00,10.67,10.7,10.67,10.7,6900.0,10.1895,10.2182,10.1895,10.2182,6900.0
2018-02-23 11:15:00,10.69,10.69,10.69,10.69,1500.0,10.2086,10.2086,10.2086,10.2086,1500.0
2018-02-23 11:20:00,10.72,10.72,10.71,10.71,3000.0,10.2373,10.2373,10.2277,10.2277,3000.0
2018-02-23 11:25:00,10.7,10.7,10.7,10.7,12015.0,10.2182,10.2182,10.2182,10.2182,12015.0
2018-02-23 11:30:00,10.7,10.7,10.7,10.7,0.0,10.2182,10.2182,10.2182,10.2182,0.0
2018-02-23 11:35:00,10.71,10.71,10.71,10.71,3000.0,10.2277,10.2277,10.2277,10.2277,3000.0
2018-02-23 11:40:00,10.71,10.71,10.71,10.71,0.0,10.2277,10.2277,10.2277,10.2277,0.0
2018-02-23 11:45:00,10.71,10.71,10.71,10.71,0.0,10.2277,10.2277,10.2277,10.2277,0.0
2018-02-23 11:50:00,10.66,10.66,10.66,10.66,1500.0,10.18,10.18,10.18,10.18,1500.0
2018-02-23 11:55:00,10.71,10.71,10.71,10.71,3870.0,10.2277,10.2277,10.2277,10.2277,3870.0
2018-02-23 12:00:00,10.73,10.73,10.73,10.73,7500.0,10.2468,10.2468,10.2468,10.2468,7500.0
2018-02-23 12:05:00,10.72,10.72,10.69,10.69,9000.0,10.2373,10.2373,10.2086,10.2086,9000.0
2018-02-23 12:10:00,10.69,10.69,10.69,10.69,0.0,10.2086,10.2086,10.2086,10.2086,0.0
2018-02-23 12:15:00,10.73,10.73,10.72,10.73,35070.0,10.2468,10.2468,10.2373,10.2468,35070.0
2018-02-23 12:20:00,10.73,10.73,10.73,10.73,17700.0,10.2468,10.2468,10.2468,10.2468,17700.0
2018-02-23 12:25:00,10.68,10.68,10.67,10.67,4545.0,10.1991,10.1991,10.1895,10.1895,4545.0
2018-02-23 12:30:00,10.67,10.67,10.67,10.67,0.0,10.1895,10.1895,10.1895,10.1895,0.0
2018-02-23 12:35:00,10.68,10.68,10.68,10.68,4500.0,10.1991,10.1991,10.1991,10.1991,4500.0
2018-02-23 12:40:00,10.68,10.68,10.66,10.66,6000.0,10.1991,10.1991,10.18,10.18,6000.0
2018-02-23 12:45:00,10.69,10.69,10.69,10.69,1500.0,10.2086,10.2086,10.2086,10.2086,1500.0
2018-02-23 12:50:00,10.71,10.71,10.71,10.71,3000.0,10.2277,10.2277,10.2277,10.2277,3000.0
2018-02-23 12:55:00,10.72,10.72,10.72,10.72,16650.0,10.2373,10.2373,10.2373,10.2373,16650.0
2018-02-23 13:00:00,10.69,10.69,10.68,10.68,3000.0,10.2086,10.2086,10.1991,10.1991,3000.0
2018-02-23 13:05:00,10.68,10.68,10.68,10.68,0.0,10.1991,10.1991,10.1991,10.1991,0.0
2018-02-23 13:10:00,10.65,10.66,10.63,10.66,34290.0,10.1704,10.18,10.1514,10.18,34290.0
2018-02-23 13:15:00,10.66,10.66,10.66,10.66,0.0,10.18,10.18,10.18,10.18,0.0
2018-02-23 13:20:00,10.67,10.7,10.67,10.7,23790.0,10.1895,10.2182,10.1895,10.2182,23790.0
2018-02-23 13:25:00,10.7,10.71,10.7,10.7,20670.0,10.2182,10.2277,10.2182,10.2182,20670.0
2018-02-23 13:30:00,10.71,10.71,10.71,10.71,1500.0,10.2277,10.2277,10.2277,10.2277,1500.0
2018-02-23 13:35:00,10.72,10.72,10.7,10.7,6000.0,10.2373,10.2373,10.2182,10.2182,6000.0
2018-02-23 13:40:00,10.7,10.7,10.7,10.7,1500.0,10.2182,10.2182,10.2182,10.2182,1500.0
2018-02-23 13:45:00,10.7,10.7,10.7,10.7,0.0,10.2182,10.2182,10.2182,10.2182,0.0
2018-02-23 13:50:00,10.69,10.69,10.69,10.69,4500.0,10.2086,10.2086,10.2086,10.2086,4500.0
2018-02-23 13:55:00,10.73,10.73,10.73,10.73,1500.0,10.2468,10.2468,10.2468,10.2468,1500.0
2018-02-23 14:00:00,10.73,10.73,10.71,10.73,18510.0,10.2468,10.2468,10.2277,10.2468,18510.0
2018-02-23 14:05:00,10.69,10.72,10.69,10.72,6000.0,10.2086,10.2373,10.2086,10.2373,6000.0
2018-02-23 14:10:00,10.72,10.73,10.71,10.73,13170.0,10.2373,10.2468,10.2277,10.2468,13170.0
2018-02-23 14:15:00,10.74,10.74,10.72,10.72,3000.0,10.2564,10.2564,10.2373,10.2373,3000.0
2018-02-23 14:20:00,10.71,10.75,10.71,10.75,48375.0,10.2277,10.2659,10.2277,10.2659,48375.0
2018-02-23 14:25:00,10.73,10.75,10.73,10.75,3000.0,10.2468,10.2659,10.2468,10.2659,3000.0
2018-02-23 14:30:00,10.75,10.75,10.75,10.75,0.0,10.2659,10.2659,10.2659,10.2659,0.0
2018-02-23 14:35:00,10.75,10.75,10.75,10.75,6750.0,10.2659,10.2659,10.2659,10.2659,6750.0
2018-02-23 14:40:00,10.77,10.8,10.77,10.8,40740.0,10.285,10.3137,10.285,10.3137,40740.0
2018-02-23 14:45:00,10.82,10.83,10.82,10.82,13290.0,10.3328,10.3423,10.3328,10.3328,13290.0
2018-02-23 14:50:00,10.84,10.86,10.84,10.85,29805.0,10.3519,10.371,10.3519,10.3614,29805.0
2018-02-23 14:55:00,10.87,10.87,10.86,10.87,15345.0,10.3805,10.3805,10.371,10.3805,15345.0
2018-02-23 15:00:00,10.87,10.89,10.87,10.89,8040.0,10.3805,10.3996,10.3805,10.3996,8040.0
2018-02-23 15:05:00,10.92,10.92,10.91,10.91,13200.0,10.4283,10.4283,10.4187,10.4187,13200.0
2018-02-23 15:10:00,10.93,10.93,10.91,10.91,16500.0,10.4378,10.4378,10.4187,10.4187,16500.0
2018-02-23 15:15:00,10.91,10.93,10.91,10.93,22500.0,10.4187,10.4378,10.4187,10.4378,22500.0
2018-02-23 15:20:00,10.94,10.96,10.94,10.96,13500.0,10.4474,10.4665,10.4474,10.4665,13500.0
2018-02-23 15:25:00,10.96,10.97,10.94,10.94,12000.0,10.4665,10.476,10.4474,10.4474,12000.0
2018-02-23 15:30:00,10.96,10.96,10.91,10.91,20340.0,10.4665,10.4665,10.4187,10.4187,20340.0
2018-02-23 15:35:00,10.95,10.97,10.95,10.95,14550.0,10.4569,10.476,10.4569,10.4569,14550.0
2018-02-23 15:40:00,10.97,10.98,10.94,10.96,20985.0,10.476,10.4856,10.4474,10.4665,20985.0
2018-02-23 15:45:00,10.97,10.98,10.93,10.93,36750.0,10.476,10.4856,10.4378,10.4378,36750.0
2018-02-23 15:50:00,10.95,10.95,10.94,10.95,27015.0,10.4569,10.4569,10.4474,10.4569,27015.0
2018-02-23 15:55:00,10.93,10.99,10.93,10.98,101190.0,10.4378,10.4951,10.4378,10.4856,101190.0
2018-02-26 09:30:00,11.23,11.27,11.17,11.26,336615.0,10.7243,10.7625,10.667,10.753,336615.0
2018-02-26 09:35:00,11.28,11.33,11.25,11.28,53880.0,10.7721,10.8198,10.7434,10.7721,53880.0
2018-02-26 09:40:00,11.27,11.27,11.2,11.22,85230.0,10.7625,10.7625,10.6957,10.7148,85230.0
2018-02-26 09:45:00,11.26,11.28,11.23,11.27,55500.0,10.753,10.7721,10.7243,10.7625,55500.0
2018-02-26 09:50:00,11.28,11.28,11.25,11.25,6000.0,10.7721,10.7721,10.7434,10.7434,6000.0
2018-02-26 09:55:00,11.27,11.32,11.27,11.31,27795.0,10.7625,10.8103,10.7625,10.8007,27795.0
2018-02-26 10:00:00,11.32,11.35,11.32,11.35,49710.0,10.8103,10.8389,10.8103,10.8389,49710.0
2018-02-26 10:05:00,11.31,11.34,11.31,11.33,18375.0,10.8007,10.8294,10.8007,10.8198,18375.0
2018-02-26 10:10:00,11.35,11.35,11.29,11.29,9000.0,10.8389,10.8389,10.7816,10.7816,9000.0
2018-02-26 10:15:00,11.28,11.32,11.28,11.32,4500.0,10.7721,10.8103,10.7721,10.8103,4500.0
2018-02-26 10:20:00,11.29,11.3,11.28,11.28,24720.0,10.7816,10.7912,10.7721,10.7721,24720.0
2018-02-26 10:25:00,11.32,11.32,11.25,11.26,16335.0,10.8103,10.8103,10.7434,10.753,16335.0
2018-02-26 10:30:00,11.27,11.27,11.24,11.24,17355.0,10.7625,10.7625,10.7339,10.7339,17355.0
2018-02-26 10:35:00,11.26,11.26,11.22,11.26,22410.0,10.753,10.753,10.7148,10.753,22410.0
2018-02-26 10:40:00,11.26,11.3,11.26,11.27,19515.0,10.753,10.7912,10.753,10.7625,19515.0
2018-02-26 10:45:00,11.29,11.29,11.23,11.25,4500.0,10.7816,10.7816,10.7243,10.7434,4500.0
2018-02-26 10:50:00,11.22,11.24,11.21,11.24,13500.0,10.7148,10.7339,10.7052,10.7339,13500.0
2018-02-26 10:55:00,11.24,11.24,11.24,11.24,3075.0,10.7339,10.7339,10.7339,10.7339,3075.0
2018-02-26 11:00:00,11.22,11.29,11.22,11.29,26250.0,10.7148,10.7816,10.7148,10.7816,26250.0
2018-02-26 11:05:00,11.27,11.27,11.25,11.25,8250.0,10.7625,10.7625,10.7434,10.7434,8250.0
2018-02-26 11:10:00,11.24,11.24,11.24,11.24,9855.0,10.7339,10.7339,10.7339,10.7339,9855.0
2018-02-26 11:15:00,11.27,11.27,11.27,11.27,3000.0,10.7625,10.7625,10.7625,10.7625,3000.0
2018-02-26 11:20:00,11.28,11.29,11.28,11.29,12060.0,10.7721,10.7816,10.7721,10.7816,12060.0
2018-02-26 11:25:00,11.26,11.26,11.26,11.26,1500.0,10.753,10.753,10.753,10.753,1500.0
2018-02-26 11:30:00,11.29,11.3,11.29,11.3,9000.0,10.7816,10.7912,10.7816,10.7912,9000.0
2018-02-26 11:35:00,11.31,11.32,11.29,11.32,28665.0,10.8007,10.8103,10.7816,10.8103,28665.0
2018-02-26 11:40:00,11.32,11.33,11.32,11.33,32895.0,10.8103,10.8198,10.8103,10.8198,32895.0
2018-02-26 11:45:00,11.35,11.36,11.33,11.35,17970.0,10.8389,10.8485,10.8198,10.8389,17970.0
2018-02-26 11:50:00,11.33,11.33,11.33,11.33,1500.0,10.8198,10.8198,10.8198,10.8198,1500.0
2018-02-26 11:55:00,11.34,11.34,11.34,11.34,1500.0,10.8294,10.8294,10.8294,10.8294,1500.0
2018-02-26 12:00:00,11.34,11.34,11.34,11.34,0.0,10.8294,10.8294,10.8294,10.8294,0.0
2018-02-26 12:05:00,11.36,11.39,11.36,11.39,43590.0,10.8485,10.8771,10.8485,10.8771,43590.0
2018-02-26 12:10:00,11.39,11.39,11.38,11.38,3060.0,10.8771,10.8771,10.8676,10.8676,3060.0
2018-02-26 12:15:00,11.35,11.38,11.35,11.37,7500.0,10.8389,10.8676,10.8389,10.858,7500.0
2018-02-26 12:20:00,11.37,11.37,11.37,11.37,0.0,10.858,10.858,10.858,10.858,0.0
2018-02-26 12:25:00,11.37,11.4,11.37,11.4,4500.0,10.858,10.8867,10.858,10.8867,4500.0
2018-02-26 12:30:00,11.4,11.4,11.4,11.4,0.0,10.8867,10.8867,10.8867,10.8867,0.0
2018-02-26 12:35:00,11.4,11.41,11.4,11.41,3000.0,10.8867,10.8962,10.8867,10.8962,3000.0
2018-02-26 12:40:00,11.44,11.44,11.44,11.44,4500.0,10.9249,10.9249,10.9249,10.9249,4500.0
2018-02-26 12:45:00,11.41,11.46,11.41,11.46,41625.0,10.8962,10.944,10.8962,10.944,41625.0
2018-02-26 12:50:00,11.46,11.47,11.46,11.47,9690.0,10.944,10.9535,10.944,10.9535,9690.0
2018-02-26 12:55:00,11.48,11.5,11.48,11.5,6405.0,10.9631,10.9822,10.9631,10.9822,6405.0
2018-02-26 13:00:00,11.48,11.51,11.48,11.5,9615.0,10.9631,10.9917,10.9631,10.9822,9615.0
2018-02-26 13:05:00,11.48,11.48,11.48,11.48,3000.0,10.9631,10.9631,10.9631,10.9631,3000.0
2018-02-26 13:10:00,11.45,11.45,11.44,11.44,8280.0,10.9344,10.9344,10.9249,10.9249,8280.0
2018-02-26 13:15:00,11.44,11.44,11.44,11.44,0.0,10.9249,10.9249,10.9249,10.9249,0.0
2018-02-26 13:20:00,11.44,11.45,11.44,11.45,9795.0,10.9249,10.9344,10.9249,10.9344,9795.0
2018-02-26 13:25:00,11.46,11.46,11.46,11.46,1500.0,10.944,10.944,10.944,10.944,1500.0
2018-02-26 13:30:00,11.46,11.46,11.46,11.46,0.0,10.944,10.944,10.944,10.944,0.0
2018-02-26 13:35:00,11.46,11.46,11.46,11.46,0.0,10.944,10.944,10.944,10.944,0.0
2018-02-26 13:40:00,11.44,11.44,11.44,11.44,1500.0,10.9249,10.9249,10.9249,10.9249,1500.0
2018-02-26 13:45:00,11.44,11.44,11.44,11.44,4590.0,10.9249,10.9249,10.9249,10.9249,4590.0
2018-02-26 13:50:00,11.43,11.43,11.43,11.43,1500.0,10.9153,10.9153,10.9153,10.9153,1500.0
2018-02-26 13:55:00,11.43,11.45,11.43,11.45,4500.0,10.9153,10.9344,10.9153,10.9344,4500.0
2018-02-26 14:00:00,11.46,11.49,11.46,11.49,15315.0,10.944,10.9726,10.944,10.9726,15315.0
2018-02-26 14:05:00,11.49,11.49,11.49,11.49,0.0,10.9726,10.9726,10.9726,10.9726,0.0
2018-02-26 14:10:00,11.52,11.55,11.52,11.55,21285.0,11.0013,11.0299,11.0013,11.0299,21285.0
2018-02-26 14:15:00,11.54,11.57,11.54,11.57,7500.0,11.0204,11.049,11.0204,11.049,7500.0
2018-02-26 14:20:00,11.58,11.58,11.58,11.58,4305.0,11.0586,11.0586,11.0586,11.0586,4305.0
2018-02-26 14:25:00,11.6,11.6,11.56,11.57,9000.0,11.0777,11.0777,11.0395,11.049,9000.0
2018-02-26 14:30:00,11.57,11.57,11.55,11.55,3825.0,11.049,11.049,11.0299,11.0299,3825.0
2018-02-26 14:35:00,11.55,11.55,11.55,11.55,0.0,11.0299,11.0299,11.0299,11.0299,0.0
2018-02-26 14:40:00,11.59,11.61,11.59,11.61,7200.0,11.0681,11.0872,11.0681,11.0872,7200.0
2018-02-26 14:45:00,11.56,11.56,11.55,11.55,3000.0,11.0395,11.0395,11.0299,11.0299,3000.0
2018-02-26 14:50:00,11.55,11.56,11.53,11.53,11280.0,11.0299,11.0395,11.0108,11.0108,11280.0
2018-02-26 14:55:00,11.56,11.57,11.56,11.57,3000.0,11.0395,11.049,11.0395,11.049,3000.0
2018-02-26 15:00:00,11.58,11.61,11.58,11.61,6000.0,11.0586,11.0872,11.0586,11.0872,6000.0
2018-02-26 15:05:00,11.61,11.64,11.61,11.64,57690.0,11.0872,11.1159,11.0872,11.1159,57690.0
2018-02-26 15:10:00,11.64,11.64,11.64,11.64,1500.0,11.1159,11.1159,11.1159,11.1159,1500.0
2018-02-26 15:15:00,11.63,11.67,11.63,11.66,7500.0,11.1063,11.1445,11.1063,11.135,7500.0
2018-02-26 15:20:00,11.67,11.67,11.66,11.67,27765.0,11.1445,11.1445,11.135,11.1445,27765.0
2018-02-26 15:25:00,11.67,11.68,11.67,11.68,9075.0,11.1445,11.1541,11.1445,11.1541,9075.0
2018-02-26 15:30:00,11.68,11.7,11.67,11.69,16500.0,11.1541,11.1732,11.1445,11.1636,16500.0
2018-02-26 15:35:00,11.69,11.69,11.67,11.67,15915.0,11.1636,11.1636,11.1445,11.1445,15915.0
2018-02-26 15:40:00,11.67,11.67,11.65,11.65,33000.0,11.1445,11.1445,11.1254,11.1254,33000.0
2018-02-26 15:45:00,11.63,11.64,11.63,11.63,5250.0,11.1063,11.1159,11.1063,11.1063,5250.0
2018-02-26 15:50:00,11.65,11.65,11.64,11.65,10725.0,11.1254,11.1254,11.1159,11.1254,10725.0
2018-02-26 15:55:00,11.65,11.7,11.65,11.69,47655.0,11.1254,11.1732,11.1254,11.1636,47655.0
2018-02-27 09:30:00,11.68,11.8,11.65,11.71,205320.0,11.1541,11.2687,11.1254,11.1827,205320.0
2018-02-27 09:35:00,11.78,11.91,11.78,11.9,45705.0,11.2496,11.3737,11.2496,11.3642,45705.0
2018-02-27 09:40:00,11.89,11.9,11.88,11.88,18660.0,11.3546,11.3642,11.3451,11.3451,18660.0
2018-02-27 09:45:00,11.89,11.89,11.83,11.83,36270.0,11.3546,11.3546,11.2973,11.2973,36270.0
2018-02-27 09:50:00,11.84,11.84,11.78,11.78,18000.0,11.3069,11.3069,11.2496,11.2496,18000.0
2018-02-27 09:55:00,11.78,11.83,11.77,11.78,38595.0,11.2496,11.2973,11.24,11.2496,38595.0
2018-02-27 10:00:00,11.82,11.88,11.81,11.88,53355.0,11.2878,11.3451,11.2782,11.3451,53355.0
2018-02-27 10:05:00,11.89,11.98,11.89,11.97,52140.0,11.3546,11.4406,11.3546,11.431,52140.0
2018-02-27 10:10:00,11.99,12.08,11.98,12.08,101565.0,11.4501,11.5361,11.4406,11.5361,101565.0
2018-02-27 10:15:00,12.07,12.09,12.03,12.08,22500.0,11.5265,11.5456,11.4883,11.5361,22500.0
2018-02-27 10:20:00,12.11,12.15,12.1,12.13,70260.0,11.5647,11.6029,11.5552,11.5838,70260.0
2018-02-27 10:25:00,12.13,12.16,12.1,12.15,24810.0,11.5838,11.6125,11.5552,11.6029,24810.0
2018-02-27 10:30:00,12.1,12.11,12.1,12.11,34500.0,11.5552,11.5647,11.5552,11.5647,34500.0
2018-02-27 10:35:00,12.09,12.12,12.03,12.08,31770.0,11.5456,11.5743,11.4883,11.5361,31770.0
2018-02-27 10:40:00,12.09,12.09,11.93,11.93,27180.0,11.5456,11.5456,11.3928,11.3928,27180.0
2018-02-27 10:45:00,11.94,11.94,11.88,11.88,50925.0,11.4024,11.4024,11.3451,11.3451,50925.0
2018-02-27 10:50:00,11.86,11.87,11.73,11.75,37215.0,11.326,11.3355,11.2018,11.2209,37215.0
2018-02-27 10:55:00,11.75,11.81,11.75,11.79,20835.0,11.2209,11.2782,11.2209,11.2591,20835.0
2018-02-27 11:00:00,11.81,11.83,11.8,11.83,9975.0,11.2782,11.2973,11.2687,11.2973,9975.0
2018-02-27 11:05:00,11.81,11.87,11.81,11.85,18540.0,11.2782,11.3355,11.2782,11.3164,18540.0
2018-02-27 11:10:00,11.88,11.9,11.88,11.89,14925.0,11.3451,11.3642,11.3451,11.3546,14925.0
2018-02-27 11:15:00,11.92,11.92,11.86,11.86,29235.0,11.3833,11.3833,11.326,11.326,29235.0
2018-02-27 11:20:00,11.85,11.85,11.8,11.81,29280.0,11.3164,11.3164,11.2687,11.2782,29280.0
2018-02-27 11:25:00,11.81,11.81,11.79,11.79,10875.0,11.2782,11.2782,11.2591,11.2591,10875.0
2018-02-27 11:30:00,11.79,11.82,11.79,11.82,15780.0,11.2591,11.2878,11.2591,11.2878,15780.0
2018-02-27 11:35:00,11.77,11.77,11.75,11.77,9030.0,11.24,11.24,11.2209,11.24,9030.0
2018-02-27 11:40:00,11.74,11.74,11.68,11.68,19500.0,11.2114,11.2114,11.1541,11.1541,19500.0
2018-02-27 11:45:00,11.75,11.75,11.75,11.75,9345.0,11.2209,11.2209,11.2209,11.2209,9345.0
2018-02-27 11:50:00,11.8,11.8,11.77,11.79,12000.0,11.2687,11.2687,11.24,11.2591,12000.0
2018-02-27 11:55:00,11.76,11.77,11.69,11.69,12510.0,11.2305,11.24,11.1636,11.1636,12510.0
2018-02-27 12:00:00,11.69,11.69,11.69,11.69,4500.0,11.1636,11.1636,11.1636,11.1636,4500.0
2018-02-27 12:05:00,11.76,11.76,11.74,11.74,9000.0,11.2305,11.2305,11.2114,11.2114,9000.0
2018-02-27 12:10:00,11.74,11.74,11.74,11.74,0.0,11.2114,11.2114,11.2114,11.2114,0.0
2018-02-27 12:15:00,11.75,11.75,11.67,11.69,25650.0,11.2209,11.2209,11.1445,11.1636,25650.0
2018-02-27 12:20:00,11.67,11.67,11.6,11.6,26325.0,11.1445,11.1445,11.0777,11.0777,26325.0
2018-02-27 12:25:00,11.59,11.67,11.58,11.67,11985.0,11.0681,11.1445,11.0586,11.1445,11985.0
2018-02-27 12:30:00,11.7,11.7,11.7,11.7,13170.0,11.1732,11.1732,11.1732,11.1732,13170.0
2018-02-27 12:35:00,11.7,11.7,11.7,11.7,0.0,11.1732,11.1732,11.1732,11.1732,0.0
2018-02-27 12:40:00,11.73,11.73,11.73,11.73,9930.0,11.2018,11.2018,11.2018,11.2018,9930.0
2018-02-27 12:45:00,11.73,11.73,11.72,11.73,9750.0,11.2018,11.2018,11.1923,11.2018,9750.0
2018-02-27 12:50:00,11.75,11.81,11.75,11.81,27465.0,11.2209,11.2782,11.2209,11.2782,27465.0
2018-02-27 12:55:00,11.8,11.85,11.8,11.85,3000.0,11.2687,11.3164,11.2687,11.3164,3000.0
2018-02-27 13:00:00,11.83,11.86,11.83,11.86,6240.0,11.2973,11.326,11.2973,11.326,6240.0
2018-02-27 13:05:00,11.87,11.91,11.87,11.9,27540.0,11.3355,11.3737,11.3355,11.3642,27540.0
2018-02-27 13:10:00,11.9,11.91,11.9,11.9,48780.0,11.3642,11.3737,11.3642,11.3642,48780.0
2018-02-27 13:15:00,11.88,11.88,11.88,11.88,1500.0,11.3451,11.3451,11.3451,11.3451,1500.0
2018-02-27 13:20:00,11.88,11.88,11.88,11.88,0.0,11.3451,11.3451,11.3451,11.3451,0.0
2018-02-27 13:25:00,11.85,11.86,11.85,11.86,6750.0,11.3164,11.326,11.3164,11.326,6750.0
2018-02-27 13:30:00,11.85,11.85,11.85,11.85,1500.0,11.3164,11.3164,11.3164,11.3164,1500.0
2018-02-27 13:35:00,11.8,11.83,11.8,11.83,7155.0,11.2687,11.2973,11.2687,11.2973,7155.0
2018-02-27 13:40:00,11.81,11.81,11.81,11.81,4500.0,11.2782,11.2782,11.2782,11.2782,4500.0
2018-02-27 13:45:00,11.82,11.85,11.82,11.85,8250.0,11.2878,11.3164,11.2878,11.3164,8250.0
2018-02-27 13:50:00,11.78,11.78,11.77,11.77,7500.0,11.2496,11.2496,11.24,11.24,7500.0
2018-02-27 13:55:00,11.77,11.77,11.77,11.77,0.0,11.24,11.24,11.24,11.24,0.0
2018-02-27 14:00:00,11.77,11.77,11.73,11.73,7500.0,11.24,11.24,11.2018,11.2018,7500.0
2018-02-27 14:05:00,11.71,11.78,11.71,11.78,6000.0,11.1827,11.2496,11.1827,11.2496,6000.0
2018-02-27 14:10:00,11.75,11.75,11.75,11.75,4500.0,11.2209,11.2209,11.2209,11.2209,4500.0
2018-02-27 14:15:00,11.76,11.76,11.74,11.74,6000.0,11.2305,11.2305,11.2114,11.2114,6000.0
2018-02-27 14:20:00,11.74,11.74,11.71,11.71,16635.0,11.2114,11.2114,11.1827,11.1827,16635.0
2018-02-27 14:25:00,11.7,11.7,11.7,11.7,4500.0,11.1732,11.1732,11.1732,11.1732,4500.0
2018-02-27 14:30:00,11.8,11.8,11.8,11.8,2250.0,11.2687,11.2687,11.2687,11.2687,2250.0
2018-02-27 14:35:00,11.81,11.83,11.81,11.82,9000.0,11.2782,11.2973,11.2782,11.2878,9000.0
2018-02-27 14:40:00,11.8,11.8,11.74,11.74,25005.0,11.2687,11.2687,11.2114,11.2114,25005.0
2018-02-27 14:45:00,11.71,11.71,11.69,11.7,32700.0,11.1827,11.1827,11.1636,11.1732,32700.0
2018-02-27 14:50:00,11.73,11.73,11.73,11.73,7500.0,11.2018,11.2018,11.2018,11.2018,7500.0
2018-02-27 14:55:00,11.75,11.77,11.75,11.77,21750.0,11.2209,11.24,11.2209,11.24,21750.0
2018-02-27 15:00:00,11.73,11.75,11.73,11.75,14250.0,11.2018,11.2209,11.2018,11.2209,14250.0
2018-02-27 15:05:00,11.69,11.71,11.64,11.65,52575.0,11.1636,11.1827,11.1159,11.1254,52575.0
2018-02-27 15:10:00,11.65,11.69,11.65,11.69,9990.0,11.1254,11.1636,11.1254,11.1636,9990.0
2018-02-27 15:15:00,11.64,11.67,11.63,11.63,9525.0,11.1159,11.1445,11.1063,11.1063,9525.0
2018-02-27 15:20:00,11.67,11.67,11.61,11.63,25050.0,11.1445,11.1445,11.0872,11.1063,25050.0
2018-02-27 15:25:00,11.6,11.64,11.6,11.64,35235.0,11.0777,11.1159,11.0777,11.1159,35235.0
2018-02-27 15:30:00,11.65,11.72,11.65,11.67,85005.0,11.1254,11.1923,11.1254,11.1445,85005.0
2018-02-27 15:35:00,11.63,11.67,11.63,11.67,13500.0,11.1063,11.1445,11.1063,11.1445,13500.0
2018-02-27 15:40:00,11.66,11.68,11.64,11.66,9000.0,11.135,11.1541,11.1159,11.135,9000.0
2018-02-27 15:45:00,11.65,11.65,11.65,11.65,3000.0,11.1254,11.1254,11.1254,11.1254,3000.0
2018-02-27 15:50:00,11.72,11.72,11.63,11.63,20490.0,11.1923,11.1923,11.1063,11.1063,20490.0
2018-02-27 15:55:00,11.62,11.64,11.58,11.59,64485.0,11.0968,11.1159,11.0586,11.0681,64485.0
2018-02-28 09:30:00,11.8,11.88,11.73,11.75,201195.0,11.2687,11.3451,11.2018,11.2209,201195.0
2018-02-28 09:35:00,11.71,11.71,11.58,11.62,88515.0,11.1827,11.1827,11.0586,11.0968,88515.0
2018-02-28 09:40:00,11.61,11.62,11.52,11.55,50400.0,11.0872,11.0968,11.0013,11.0299,50400.0
2018-02-28 09:45:00,11.53,11.63,11.53,11.63,27030.0,11.0108,11.1063,11.0108,11.1063,27030.0
2018-02-28 09:50:00,11.63,11.66,11.63,11.66,6750.0,11.1063,11.135,11.1063,11.135,6750.0
2018-02-28 09:55:00,11.68,11.71,11.65,11.71,18150.0,11.1541,11.1827,11.1254,11.1827,18150.0
2018-02-28 10:00:00,11.74,11.76,11.72,11.73,41925.0,11.2114,11.2305,11.1923,11.2018,41925.0
2018-02-28 10:05:00,11.73,11.74,11.73,11.73,13470.0,11.2018,11.2114,11.2018,11.2018,13470.0
2018-02-28 10:10:00,11.73,11.73,11.73,11.73,4500.0,11.2018,11.2018,11.2018,11.2018,4500.0
2018-02-28 10:15:00,11.72,11.74,11.69,11.74,11025.0,11.1923,11.2114,11.1636,11.2114,11025.0
2018-02-28 10:20:00,11.74,11.74,11.74,11.74,0.0,11.2114,11.2114,11.2114,11.2114,0.0
2018-02-28 10:25:00,11.7,11.7,11.67,11.67,43620.0,11.1732,11.1732,11.1445,11.1445,43620.0
2018-02-28 10:30:00,11.68,11.68,11.63,11.67,20475.0,11.1541,11.1541,11.1063,11.1445,20475.0
2018-02-28 10:35:00,11.7,11.7,11.69,11.69,3000.0,11.1732,11.1732,11.1636,11.1636,3000.0
2018-02-28 10:40:00,11.67,11.67,11.59,11.6,16650.0,11.1445,11.1445,11.0681,11.0777,16650.0
2018-02-28 10:45:00,11.57,11.57,11.55,11.55,19500.0,11.049,11.049,11.0299,11.0299,19500.0
2018-02-28 10:50:00,11.58,11.58,11.51,11.52,50925.0,11.0586,11.0586,10.9917,11.0013,50925.0
2018-02-28 10:55:00,11.5,11.5,11.42,11.48,39390.0,10.9822,10.9822,10.9058,10.9631,39390.0
2018-02-28 11:00:00,11.48,11.49,11.43,11.43,22230.0,10.9631,10.9726,10.9153,10.9153,22230.0
2018-02-28 11:05:00,11.47,11.51,11.47,11.51,21360.0,10.9535,10.9917,10.9535,10.9917,21360.0
2018-02-28 11:10:00,11.47,11.47,11.4,11.4,38460.0,10.9535,10.9535,10.8867,10.8867,38460.0
2018-02-28 11:15:00,11.4,11.45,11.4,11.44,12030.0,10.8867,10.9344,10.8867,10.9249,12030.0
2018-02-28 11:20:00,11.48,11.48,11.47,11.47,15615.0,10.9631,10.9631,10.9535,10.9535,15615.0
2018-02-28 11:25:00,11.48,11.54,11.47,11.53,30000.0,10.9631,11.0204,10.9535,11.0108,30000.0
2018-02-28 11:30:00,11.55,11.55,11.46,11.46,21735.0,11.0299,11.0299,10.944,10.944,21735.0
2018-02-28 11:35:00,11.44,11.5,11.42,11.42,16500.0,10.9249,10.9822,10.9058,10.9058,16500.0
2018-02-28 11:40:00,11.42,11.42,11.4,11.4,6915.0,10.9058,10.9058,10.8867,10.8867,6915.0
2018-02-28 11:45:00,11.41,11.41,11.3,11.35,61395.0,10.8962,10.8962,10.7912,10.8389,61395.0
2018-02-28 11:50:00,11.36,11.36,11.33,11.33,15855.0,10.8485,10.8485,10.8198,10.8198,15855.0
2018-02-28 11:55:00,11.38,11.43,11.38,11.43,13425.0,10.8676,10.9153,10.8676,10.9153,13425.0
2018-02-28 12:00:00,11.46,11.46,11.46,11.46,1500.0,10.944,10.944,10.944,10.944,1500.0
2018-02-28 12:05:00,11.5,11.5,11.49,11.49,6000.0,10.9822,10.9822,10.9726,10.9726,6000.0
2018-02-28 12:10:00,11.49,11.5,11.49,11.5,4350.0,10.9726,10.9822,10.9726,10.9822,4350.0
2018-02-28 12:15:00,11.49,11.52,11.49,11.52,6000.0,10.9726,11.0013,10.9726,11.0013,6000.0
2018-02-28 12:20:00,11.47,11.49,11.47,11.49,7680.0,10.9535,10.9726,10.9535,10.9726,7680.0
2018-02-28 12:25:00,11.48,11.48,11.47,11.47,3000.0,10.9631,10.9631,10.9535,10.9535,3000.0
2018-02-28 12:30:00,11.47,11.47,11.47,11.47,0.0,10.9535,10.9535,10.9535,10.9535,0.0
2018-02-28 12:35:00,11.52,11.53,11.51,11.51,6255.0,11.0013,11.0108,10.9917,10.9917,6255.0
2018-02-28 12:40:00,11.55,11.55,11.55,11.55,3000.0,11.0299,11.0299,11.0299,11.0299,3000.0
2018-02-28 12:45:00,11.54,11.62,11.54,11.62,24750.0,11.0204,11.0968,11.0204,11.0968,24750.0
2018-02-28 12:50:00,11.6,11.6,11.6,11.6,1500.0,11.0777,11.0777,11.0777,11.0777,1500.0
2018-02-28 12:55:00,11.63,11.65,11.62,11.62,7830.0,11.1063,11.1254,11.0968,11.0968,7830.0
2018-02-28 13:00:00,11.61,11.61,11.61,11.61,3000.0,11.0872,11.0872,11.0872,11.0872,3000.0
2018-02-28 13:05:00,11.61,11.61,11.61,11.61,0.0,11.0872,11.0872,11.0872,11.0872,0.0
2018-02-28 13:10:00,11.64,11.64,11.64,11.64,5055.0,11.1159,11.1159,11.1159,11.1159,5055.0
2018-02-28 13:15:00,11.64,11.64,11.64,11.64,0.0,11.1159,11.1159,11.1159,11.1159,0.0
2018-02-28 13:20:00,11.64,11.64,11.64,11.64,0.0,11.1159,11.1159,11.1159,11.1159,0.0
2018-02-28 13:25:00,11.65,11.65,11.63,11.63,4500.0,11.1254,11.1254,11.1063,11.1063,4500.0
2018-02-28 13:30:00,11.66,11.66,11.66,11.66,3000.0,11.135,11.135,11.135,11.135,3000.0
2018-02-28 13:35:00,11.67,11.68,11.67,11.68,10500.0,11.1445,11.1541,11.1445,11.1541,10500.0
2018-02-28 13:40:00,11.68,11.68,11.67,11.67,10695.0,11.1541,11.1541,11.1445,11.1445,10695.0
2018-02-28 13:45:00,11.66,11.66,11.64,11.65,12000.0,11.135,11.135,11.1159,11.1254,12000.0
2018-02-28 13:50:00,11.63,11.68,11.63,11.68,12180.0,11.1063,11.1541,11.1063,11.1541,12180.0
2018-02-28 13:55:00,11.7,11.75,11.7,11.75,26040.0,11.1732,11.2209,11.1732,11.2209,26040.0
2018-02-28 14:00:00,11.75,11.79,11.75,11.77,66795.0,11.2209,11.2591,11.2209,11.24,66795.0
2018-02-28 14:05:00,11.74,11.76,11.74,11.76,14985.0,11.2114,11.2305,11.2114,11.2305,14985.0
2018-02-28 14:10:00,11.76,11.76,11.76,11.76,0.0,11.2305,11.2305,11.2305,11.2305,0.0
2018-02-28 14:15:00,11.75,11.76,11.75,11.76,10065.0,11.2209,11.2305,11.2209,11.2305,10065.0
2018-02-28 14:20:00,11.78,11.79,11.78,11.79,9000.0,11.2496,11.2591,11.2496,11.2591,9000.0
2018-02-28 14:25:00,11.78,11.78,11.76,11.76,10500.0,11.2496,11.2496,11.2305,11.2305,10500.0
2018-02-28 14:30:00,11.71,11.71,11.69,11.69,3075.0,11.1827,11.1827,11.1636,11.1636,3075.0
2018-02-28 14:35:00,11.67,11.67,11.65,11.65,6105.0,11.1445,11.1445,11.1254,11.1254,6105.0
2018-02-28 14:40:00,11.65,11.65,11.62,11.62,11010.0,11.1254,11.1254,11.0968,11.0968,11010.0
2018-02-28 14:45:00,11.62,11.62,11.62,11.62,0.0,11.0968,11.0968,11.0968,11.0968,0.0
2018-02-28 14:50:00,11.54,11.55,11.54,11.55,12000.0,11.0204,11.0299,11.0204,11.0299,12000.0
2018-02-28 14:55:00,11.59,11.59,11.52,11.52,18105.0,11.0681,11.0681,11.0013,11.0013,18105.0
2018-02-28 15:00:00,11.5,11.51,11.45,11.47,18090.0,10.9822,10.9917,10.9344,10.9535,18090.0
2018-02-28 15:05:00,11.48,11.51,11.46,11.51,30750.0,10.9631,10.9917,10.944,10.9917,30750.0
2018-02-28 15:10:00,11.52,11.52,11.48,11.52,13500.0,11.0013,11.0013,10.9631,11.0013,13500.0
2018-02-28 15:15:00,11.53,11.53,11.5,11.51,9540.0,11.0108,11.0108,10.9822,10.9917,9540.0
2018-02-28 15:20:00,11.49,11.49,11.47,11.47,3000.0,10.9726,10.9726,10.9535,10.9535,3000.0
2018-02-28 15:25:00,11.5,11.5,11.49,11.49,15885.0,10.9822,10.9822,10.9726,10.9726,15885.0
2018-02-28 15:30:00,11.5,11.51,11.46,11.46,14205.0,10.9822,10.9917,10.944,10.944,14205.0
2018-02-28 15:35:00,11.43,11.48,11.43,11.47,13500.0,10.9153,10.9631,10.9153,10.9535,13500.0
2018-02-28 15:40:00,11.52,11.52,11.51,11.52,25500.0,11.0013,11.0013,10.9917,11.0013,25500.0
2018-02-28 15:45:00,11.47,11.47,11.35,11.35,68100.0,10.9535,10.9535,10.8389,10.8389,68100.0
2018-02-28 15:50:00,11.33,11.33,11.25,11.27,147420.0,10.8198,10.8198,10.7434,10.7625,147420.0
2018-02-28 15:55:00,11.29,11.31,11.27,11.27,142560.0,10.7816,10.8007,10.7625,10.7625,142560.0
2018-03-01 09:30:00,11.28,11.4,11.25,11.4,237480.0,10.7721,10.8867,10.7434,10.8867,237480.0
2018-03-01 09:35:00,11.28,11.29,11.2,11.23,37050.0,10.7721,10.7816,10.6957,10.7243,37050.0
2018-03-01 09:40:00,11.19,11.2,10.96,10.96,263430.0,10.6861,10.6957,10.4665,10.4665,263430.0
2018-03-01 09:45:00,11.0,11.05,10.94,10.96,30120.0,10.5047,10.5524,10.4474,10.4665,30120.0
2018-03-01 09:50:00,11.03,11.07,10.92,10.93,68970.0,10.5333,10.5715,10.4283,10.4378,68970.0
2018-03-01 09:55:00,10.85,10.9,10.82,10.9,43575.0,10.3614,10.4092,10.3328,10.4092,43575.0
2018-03-01 10:00:00,10.88,11.08,10.88,11.08,27765.0,10.3901,10.5811,10.3901,10.5811,27765.0
2018-03-01 10:05:00,11.07,11.15,11.07,11.08,20220.0,10.5715,10.6479,10.5715,10.5811,20220.0
2018-03-01 10:10:00,11.06,11.06,11.0,11.01,22530.0,10.562,10.562,10.5047,10.5142,22530.0
2018-03-01 10:15:00,11.0,11.11,11.0,11.11,23745.0,10.5047,10.6097,10.5047,10.6097,23745.0
2018-03-01 10:20:00,11.08,11.08,11.06,11.06,16500.0,10.5811,10.5811,10.562,10.562,16500.0
2018-03-01 10:25:00,11.1,11.25,11.07,11.22,37500.0,10.6002,10.7434,10.5715,10.7148,37500.0
2018-03-01 10:30:00,11.25,11.31,11.25,11.31,11970.0,10.7434,10.8007,10.7434,10.8007,11970.0
2018-03-01 10:35:00,11.33,11.35,11.27,11.27,43290.0,10.8198,10.8389,10.7625,10.7625,43290.0
2018-03-01 10:40:00,11.29,11.29,11.2,11.2,18000.0,10.7816,10.7816,10.6957,10.6957,18000.0
2018-03-01 10:45:00,11.22,11.22,11.13,11.17,12000.0,10.7148,10.7148,10.6288,10.667,12000.0
2018-03-01 10:50:00,11.12,11.17,11.12,11.17,11610.0,10.6193,10.667,10.6193,10.667,11610.0
2018-03-01 10:55:00,11.19,11.19,11.07,11.07,7500.0,10.6861,10.6861,10.5715,10.5715,7500.0
2018-03-01 11:00:00,11.08,11.08,11.03,11.05,19605.0,10.5811,10.5811,10.5333,10.5524,19605.0
2018-03-01 11:05:00,11.05,11.05,11.05,11.05,0.0,10.5524,10.5524,10.5524,10.5524,0.0
2018-03-01 11:10:00,11.12,11.12,11.06,11.06,3000.0,10.6193,10.6193,10.562,10.562,3000.0
2018-03-01 11:15:00,11.15,11.17,11.15,11.17,7500.0,10.6479,10.667,10.6479,10.667,7500.0
2018-03-01 11:20:00,11.19,11.22,11.19,11.2,5250.0,10.6861,10.7148,10.6861,10.6957,5250.0
2018-03-01 11:25:00,11.14,11.14,11.08,11.08,3000.0,10.6384,10.6384,10.5811,10.5811,3000.0
2018-03-01 11:30:00,11.14,11.14,11.14,11.14,1500.0,10.6384,10.6384,10.6384,10.6384,1500.0
2018-03-01 11:35:00,11.21,11.21,11.21,11.21,7500.0,10.7052,10.7052,10.7052,10.7052,7500.0
2018-03-01 11:40:00,11.25,11.25,11.24,11.24,5205.0,10.7434,10.7434,10.7339,10.7339,5205.0
2018-03-01 11:45:00,11.27,11.29,11.26,11.29,13500.0,10.7625,10.7816,10.753,10.7816,13500.0
2018-03-01 11:50:00,11.26,11.34,11.26,11.34,7500.0,10.753,10.8294,10.753,10.8294,7500.0
2018-03-01 11:55:00,11.33,11.35,11.33,11.35,3000.0,10.8198,10.8389,10.8198,10.8389,3000.0
2018-03-01 12:00:00,11.31,11.31,11.28,11.28,6000.0,10.8007,10.8007,10.7721,10.7721,6000.0
2018-03-01 12:05:00,11.2,11.2,11.18,11.18,4500.0,10.6957,10.6957,10.6766,10.6766,4500.0
2018-03-01 12:10:00,11.19,11.23,11.19,11.23,10500.0,10.6861,10.7243,10.6861,10.7243,10500.0
2018-03-01 12:15:00,11.15,11.16,11.15,11.16,4500.0,10.6479,10.6575,10.6479,10.6575,4500.0
2018-03-01 12:20:00,11.14,11.14,11.09,11.09,4500.0,10.6384,10.6384,10.5906,10.5906,4500.0
2018-03-01 12:25:00,11.08,11.1,11.07,11.07,7500.0,10.5811,10.6002,10.5715,10.5715,7500.0
2018-03-01 12:30:00,11.1,11.1,10.98,11.03,15375.0,10.6002,10.6002,10.4856,10.5333,15375.0
2018-03-01 12:35:00,11.07,11.07,11.05,11.05,9000.0,10.5715,10.5715,10.5524,10.5524,9000.0
2018-03-01 12:40:00,11.05,11.15,11.05,11.14,29940.0,10.5524,10.6479,10.5524,10.6384,29940.0
2018-03-01 12:45:00,11.11,11.14,11.1,11.14,7500.0,10.6097,10.6384,10.6002,10.6384,7500.0
2018-03-01 12:50:00,11.17,11.17,11.11,11.11,9000.0,10.667,10.667,10.6097,10.6097,9000.0
2018-03-01 12:55:00,11.12,11.12,11.08,11.08,4530.0,10.6193,10.6193,10.5811,10.5811,4530.0
2018-03-01 13:00:00,11.05,11.05,10.87,10.88,72660.0,10.5524,10.5524,10.3805,10.3901,72660.0
2018-03-01 13:05:00,10.87,10.88,10.79,10.82,40425.0,10.3805,10.3901,10.3041,10.3328,40425.0
2018-03-01 13:10:00,10.81,10.89,10.79,10.88,13500.0,10.3232,10.3996,10.3041,10.3901,13500.0
2018-03-01 13:15:00,10.86,10.91,10.86,10.9,9000.0,10.371,10.4187,10.371,10.4092,9000.0
2018-03-01 13:20:00,10.86,10.86,10.85,10.85,10800.0,10.371,10.371,10.3614,10.3614,10800.0
2018-03-01 13:25:00,10.9,10.95,10.9,10.94,14415.0,10.4092,10.4569,10.4092,10.4474,14415.0
2018-03-01 13:30:00,10.88,10.88,10.83,10.83,4500.0,10.3901,10.3901,10.3423,10.3423,4500.0
2018-03-01 13:35:00,10.8,10.82,10.79,10.8,21000.0,10.3137,10.3328,10.3041,10.3137,21000.0
2018-03-01 13:40:00,10.8,10.8,10.69,10.69,41820.0,10.3137,10.3137,10.2086,10.2086,41820.0
2018-03-01 13:45:00,10.67,10.68,10.6,10.64,50865.0,10.1895,10.1991,10.1227,10.1609,50865.0
2018-03-01 13:50:00,10.64,10.7,10.64,10.68,27225.0,10.1609,10.2182,10.1609,10.1991,27225.0
2018-03-01 13:55:00,10.67,10.67,10.56,10.56,20205.0,10.1895,10.1895,10.0845,10.0845,20205.0
2018-03-01 14:00:00,10.58,10.59,10.39,10.43,88500.0,10.1036,10.1132,9.9222,9.9604,88500.0
2018-03-01 14:05:00,10.48,10.51,10.42,10.48,28455.0,10.0081,10.0368,9.9508,10.0081,28455.0
2018-03-01 14:10:00,10.47,10.47,10.36,10.36,28710.0,9.9986,9.9986,9.8935,9.8935,28710.0
2018-03-01 14:15:00,10.33,10.51,10.33,10.51,52620.0,9.8649,10.0368,9.8649,10.0368,52620.0
2018-03-01 14:20:00,10.5,10.51,10.46,10.46,11220.0,10.0272,10.0368,9.989,9.989,11220.0
2018-03-01 14:25:00,10.5,10.6,10.5,10.6,15600.0,10.0272,10.1227,10.0272,10.1227,15600.0
2018-03-01 14:30:00,10.63,10.63,10.52,10.58,22560.0,10.1514,10.1514,10.0463,10.1036,22560.0
2018-03-01 14:35:00,10.57,10.57,10.48,10.5,14025.0,10.0941,10.0941,10.0081,10.0272,14025.0
2018-03-01 14:40:00,10.5,10.67,10.5,10.65,19290.0,10.0272,10.1895,10.0272,10.1704,19290.0
2018-03-01 14:45:00,10.65,10.65,10.65,10.65,0.0,10.1704,10.1704,10.1704,10.1704,0.0
2018-03-01 14:50:00,10.63,10.63,10.63,10.63,1500.0,10.1514,10.1514,10.1514,10.1514,1500.0
2018-03-01 14:55:00,10.62,10.63,10.59,10.59,39750.0,10.1418,10.1514,10.1132,10.1132,39750.0
2018-03-01 15:00:00,10.65,10.66,10.5,10.5,24870.0,10.1704,10.18,10.0272,10.0272,24870.0
2018-03-01 15:05:00,10.53,10.68,10.53,10.68,9000.0,10.0559,10.1991,10.0559,10.1991,9000.0
2018-03-01 15:10:00,10.67,10.73,10.67,10.71,10800.0,10.1895,10.2468,10.1895,10.2277,10800.0
2018-03-01 15:15:00,10.76,10.84,10.75,10.84,11250.0,10.2755,10.3519,10.2659,10.3519,11250.0
2018-03-01 15:20:00,10.86,10.86,10.82,10.82,19500.0,10.371,10.371,10.3328,10.3328,19500.0
2018-03-01 15:25:00,10.79,10.82,10.79,10.81,15000.0,10.3041,10.3328,10.3041,10.3232,15000.0
2018-03-01 15:30:00,10.79,10.79,10.63,10.67,9000.0,10.3041,10.3041,10.1514,10.1895,9000.0
2018-03-01 15:35:00,10.66,10.68,10.61,10.63,11850.0,10.18,10.1991,10.1323,10.1514,11850.0
2018-03-01 15:40:00,10.61,10.67,10.61,10.64,10500.0,10.1323,10.1895,10.1323,10.1609,10500.0
2018-03-01 15:45:00,10.68,10.73,10.67,10.71,21045.0,10.1991,10.2468,10.1895,10.2277,21045.0
2018-03-01 15:50:00,10.72,10.78,10.71,10.76,66285.0,10.2373,10.2946,10.2277,10.2755,66285.0
2018-03-01 15:55:00,10.77,10.8,10.71,10.73,84360.0,10.285,10.3137,10.2277,10.2468,84360.0
2018-03-02 09:30:00,10.36,10.49,10.26,10.44,375405.0,9.8935,10.0177,9.798,9.9699,375405.0
2018-03-02 09:35:00,10.36,10.41,10.31,10.37,15000.0,9.8935,9.9413,9.8458,9.9031,15000.0
2018-03-02 09:40:00,10.38,10.47,10.33,10.33,34380.0,9.9126,9.9986,9.8649,9.8649,34380.0
2018-03-02 09:45:00,10.32,10.41,10.32,10.41,27000.0,9.8553,9.9413,9.8553,9.9413,27000.0
2018-03-02 09:50:00,10.43,10.55,10.43,10.5,33735.0,9.9604,10.075,9.9604,10.0272,33735.0
2018-03-02 09:55:00,10.49,10.54,10.47,10.54,15210.0,10.0177,10.0654,9.9986,10.0654,15210.0
2018-03-02 10:00:00,10.53,10.58,10.53,10.57,27450.0,10.0559,10.1036,10.0559,10.0941,27450.0
2018-03-02 10:05:00,10.52,10.52,10.52,10.52,3750.0,10.0463,10.0463,10.0463,10.0463,3750.0
2018-03-02 10:10:00,10.58,10.65,10.58,10.65,9000.0,10.1036,10.1704,10.1036,10.1704,9000.0
2018-03-02 10:15:00,10.62,10.62,10.53,10.53,12000.0,10.1418,10.1418,10.0559,10.0559,12000.0
2018-03-02 10:20:00,10.5,10.57,10.5,10.57,3000.0,10.0272,10.0941,10.0272,10.0941,3000.0
2018-03-02 10:25:00,10.54,10.54,10.54,10.54,1500.0,10.0654,10.0654,10.0654,10.0654,1500.0
2018-03-02 10:30:00,10.55,10.67,10.55,10.64,27000.0,10.075,10.1895,10.075,10.1609,27000.0
2018-03-02 10:35:00,10.67,10.67,10.64,10.67,17190.0,10.1895,10.1895,10.1609,10.1895,17190.0
2018-03-02 10:40:00,10.68,10.74,10.68,10.74,165750.0,10.1991,10.2564,10.1991,10.2564,165750.0
2018-03-02 10:45:00,10.65,10.65,10.63,10.63,4500.0,10.1704,10.1704,10.1514,10.1514,4500.0
2018-03-02 10:50:00,10.62,10.64,10.61,10.64,5400.0,10.1418,10.1609,10.1323,10.1609,5400.0
2018-03-02 10:55:00,10.65,10.65,10.65,10.65,3000.0,10.1704,10.1704,10.1704,10.1704,3000.0
2018-03-02 11:00:00,10.56,10.56,10.56,10.56,1500.0,10.0845,10.0845,10.0845,10.0845,1500.0
2018-03-02 11:05:00,10.56,10.56,10.56,10.56,0.0,10.0845,10.0845,10.0845,10.0845,0.0
2018-03-02 11:10:00,10.5,10.5,10.5,10.5,2250.0,10.0272,10.0272,10.0272,10.0272,2250.0
2018-03-02 11:15:00,10.48,10.48,10.47,10.47,5625.0,10.0081,10.0081,9.9986,9.9986,5625.0
2018-03-02 11:20:00,10.49,10.49,10.49,10.49,1500.0,10.0177,10.0177,10.0177,10.0177,1500.0
2018-03-02 11:25:00,10.49,10.49,10.49,10.49,0.0,10.0177,10.0177,10.0177,10.0177,0.0
2018-03-02 11:30:00,10.69,10.71,10.69,10.71,7620.0,10.2086,10.2277,10.2086,10.2277,7620.0
2018-03-02 11:35:00,10.71,10.71,10.71,10.71,0.0,10.2277,10.2277,10.2277,10.2277,0.0
2018-03-02 11:40:00,10.73,10.76,10.73,10.76,4500.0,10.2468,10.2755,10.2468,10.2755,4500.0
2018-03-02 11:45:00,10.77,10.77,10.77,10.77,3000.0,10.285,10.285,10.285,10.285,3000.0
2018-03-02 11:50:00,10.85,10.86,10.83,10.85,18510.0,10.3614,10.371,10.3423,10.3614,18510.0
2018-03-02 11:55:00,10.82,10.92,10.82,10.92,8970.0,10.3328,10.4283,10.3328,10.4283,8970.0
2018-03-02 12:00:00,10.9,10.95,10.9,10.94,18570.0,10.4092,10.4569,10.4092,10.4474,18570.0
2018-03-02 12:05:00,10.87,10.87,10.87,10.87,3000.0,10.3805,10.3805,10.3805,10.3805,3000.0
2018-03-02 12:10:00,10.88,10.88,10.83,10.83,6000.0,10.3901,10.3901,10.3423,10.3423,6000.0
2018-03-02 12:15:00,10.91,10.94,10.91,10.94,19815.0,10.4187,10.4474,10.4187,10.4474,19815.0
2018-03-02 12:20:00,10.96,10.96,10.96,10.96,45000.0,10.4665,10.4665,10.4665,10.4665,45000.0
2018-03-02 12:25:00,11.0,11.02,10.98,11.02,23250.0,10.5047,10.5238,10.4856,10.5238,23250.0
2018-03-02 12:30:00,11.0,11.01,11.0,11.01,6000.0,10.5047,10.5142,10.5047,10.5142,6000.0
2018-03-02 12:35:00,10.97,11.0,10.97,11.0,14325.0,10.476,10.5047,10.476,10.5047,14325.0
2018-03-02 12:40:00,11.0,11.02,11.0,11.02,33000.0,10.5047,10.5238,10.5047,10.5238,33000.0
2018-03-02 12:45:00,11.03,11.09,11.03,11.08,28035.0,10.5333,10.5906,10.5333,10.5811,28035.0
2018-03-02 12:50:00,11.09,11.09,11.07,11.07,11700.0,10.5906,10.5906,10.5715,10.5715,11700.0
2018-03-02 12:55:00,11.11,11.13,11.1,11.13,47325.0,10.6097,10.6288,10.6002,10.6288,47325.0
2018-03-02 13:00:00,11.07,11.07,11.05,11.05,5250.0,10.5715,10.5715,10.5524,10.5524,5250.0
2018-03-02 13:05:00,11.05,11.05,11.01,11.01,3000.0,10.5524,10.5524,10.5142,10.5142,3000.0
2018-03-02 13:10:00,10.99,10.99,10.93,10.93,7500.0,10.4951,10.4951,10.4378,10.4378,7500.0
2018-03-02 13:15:00,10.92,10.96,10.92,10.96,39225.0,10.4283,10.4665,10.4283,10.4665,39225.0
2018-03-02 13:20:00,10.94,10.94,10.94,10.94,3000.0,10.4474,10.4474,10.4474,10.4474,3000.0
2018-03-02 13:25:00,10.9,10.9,10.88,10.88,76740.0,10.4092,10.4092,10.3901,10.3901,76740.0
2018-03-02 13:30:00,10.87,10.87,10.85,10.85,3750.0,10.3805,10.3805,10.3614,10.3614,3750.0
2018-03-02 13:35:00,10.79,10.84,10.79,10.83,10500.0,10.3041,10.3519,10.3041,10.3423,10500.0
2018-03-02 13:40:00,10.87,10.88,10.86,10.86,8625.0,10.3805,10.3901,10.371,10.371,8625.0
2018-03-02 13:45:00,10.93,10.93,10.93,10.93,3000.0,10.4378,10.4378,10.4378,10.4378,3000.0
2018-03-02 13:50:00,10.99,10.99,10.93,10.93,15300.0,10.4951,10.4951,10.4378,10.4378,15300.0
2018-03-02 13:55:00,10.92,10.93,10.92,10.93,4500.0,10.4283,10.4378,10.4283,10.4378,4500.0
2018-03-02 14:00:00,11.0,11.04,11.0,11.04,9495.0,10.5047,10.5429,10.5047,10.5429,9495.0
2018-03-02 14:05:00,11.04,11.04,11.02,11.02,7500.0,10.5429,10.5429,10.5238,10.5238,7500.0
2018-03-02 14:10:00,11.07,11.11,11.07,11.11,15000.0,10.5715,10.6097,10.5715,10.6097,15000.0
2018-03-02 14:15:00,11.11,11.14,11.07,11.14,33630.0,10.6097,10.6384,10.5715,10.6384,33630.0
2018-03-02 14:20:00,11.02,11.02,11.02,11.02,5625.0,10.5238,10.5238,10.5238,10.5238,5625.0
2018-03-02 14:25:00,11.06,11.07,11.02,11.02,24690.0,10.562,10.5715,10.5238,10.5238,24690.0
2018-03-02 14:30:00,11.05,11.05,11.05,11.05,3000.0,10.5524,10.5524,10.5524,10.5524,3000.0
2018-03-02 14:35:00,11.05,11.13,11.05,11.13,5895.0,10.5524,10.6288,10.5524,10.6288,5895.0
2018-03-02 14:40:00,11.14,11.14,11.1,11.13,9990.0,10.6384,10.6384,10.6002,10.6288,9990.0
2018-03-02 14:45:00,11.13,11.13,11.13,11.13,3000.0,10.6288,10.6288,10.6288,10.6288,3000.0
2018-03-02 14:50:00,11.13,11.18,11.13,11.18,18000.0,10.6288,10.6766,10.6288,10.6766,18000.0
2018-03-02 14:55:00,11.08,11.08,11.08,11.08,5700.0,10.5811,10.5811,10.5811,10.5811,5700.0
2018-03-02 15:00:00,11.05,11.08,11.04,11.08,4800.0,10.5524,10.5811,10.5429,10.5811,4800.0
2018-03-02 15:05:00,11.04,11.09,11.02,11.09,13500.0,10.5429,10.5906,10.5238,10.5906,13500.0
2018-03-02 15:10:00,11.03,11.03,11.03,11.03,1500.0,10.5333,10.5333,10.5333,10.5333,1500.0
2018-03-02 15:15:00,11.04,11.1,11.04,11.1,7500.0,10.5429,10.6002,10.5429,10.6002,7500.0
2018-03-02 15:20:00,11.11,11.15,11.11,11.15,15000.0,10.6097,10.6479,10.6097,10.6479,15000.0
2018-03-02 15:25:00,11.17,11.17,11.14,11.15,7500.0,10.667,10.667,10.6384,10.6479,7500.0
2018-03-02 15:30:00,11.14,11.21,11.14,11.2,14250.0,10.6384,10.7052,10.6384,10.6957,14250.0
2018-03-02 15:35:00,11.19,11.22,11.18,11.22,31455.0,10.6861,10.7148,10.6766,10.7148,31455.0
2018-03-02 15:40:00,11.23,11.25,11.19,11.25,32265.0,10.7243,10.7434,10.6861,10.7434,32265.0
2018-03-02 15:45:00,11.25,11.25,11.18,11.2,30900.0,10.7434,10.7434,10.6766,10.6957,30900.0
2018-03-02 15:50:00,11.21,11.31,11.21,11.29,58650.0,10.7052,10.8007,10.7052,10.7816,58650.0
2018-03-02 15:55:00,11.31,11.33,11.26,11.27,79860.0,10.8007,10.8198,10.753,10.7625,79860.0
2018-03-05 09:30:00,11.11,11.17,11.04,11.1,128460.0,10.6097,10.667,10.5429,10.6002,128460.0
2018-03-05 09:35:00,11.14,11.14,11.04,11.07,41145.0,10.6384,10.6384,10.5429,10.5715,41145.0
2018-03-05 09:40:00,11.1,11.12,11.05,11.09,37110.0,10.6002,10.6193,10.5524,10.5906,37110.0
2018-03-05 09:45:00,11.08,11.11,11.06,11.06,8250.0,10.5811,10.6097,10.562,10.562,8250.0
2018-03-05 09:50:00,11.03,11.06,10.97,11.05,50820.0,10.5333,10.562,10.476,10.5524,50820.0
2018-03-05 09:55:00,11.07,11.1,11.07,11.07,35025.0,10.5715,10.6002,10.5715,10.5715,35025.0
2018-03-05 10:00:00,11.02,11.03,11.0,11.03,15900.0,10.5238,10.5333,10.5047,10.5333,15900.0
2018-03-05 10:05:00,11.09,11.09,11.03,11.05,7500.0,10.5906,10.5906,10.5333,10.5524,7500.0
2018-03-05 10:10:00,10.99,11.01,10.93,10.97,74475.0,10.4951,10.5142,10.4378,10.476,74475.0
2018-03-05 10:15:00,10.97,11.0,10.97,11.0,6000.0,10.476,10.5047,10.476,10.5047,6000.0
2018-03-05 10:20:00,11.03,11.03,11.03,11.03,3000.0,10.5333,10.5333,10.5333,10.5333,3000.0
2018-03-05 10:25:00,11.07,11.1,11.07,11.09,7500.0,10.5715,10.6002,10.5715,10.5906,7500.0
2018-03-05 10:30:00,11.12,11.12,11.09,11.09,24450.0,10.6193,10.6193,10.5906,10.5906,24450.0
2018-03-05 10:35:00,11.2,11.2,11.2,11.2,6750.0,10.6957,10.6957,10.6957,10.6957,6750.0
2018-03-05 10:40:00,11.24,11.26,11.24,11.26,42825.0,10.7339,10.753,10.7339,10.753,42825.0
2018-03-05 10:45:00,11.28,11.28,11.24,11.25,26295.0,10.7721,10.7721,10.7339,10.7434,26295.0
2018-03-05 10:50:00,11.26,11.27,11.25,11.25,22500.0,10.753,10.7625,10.7434,10.7434,22500.0
2018-03-05 10:55:00,11.29,11.38,11.29,11.38,60780.0,10.7816,10.8676,10.7816,10.8676,60780.0
2018-03-05 11:00:00,11.37,11.41,11.36,11.38,33945.0,10.858,10.8962,10.8485,10.8676,33945.0
2018-03-05 11:05:00,11.37,11.44,11.36,11.41,31560.0,10.858,10.9249,10.8485,10.8962,31560.0
2018-03-05 11:10:00,11.37,11.42,11.37,11.42,16800.0,10.858,10.9058,10.858,10.9058,16800.0
2018-03-05 11:15:00,11.42,11.42,11.39,11.42,16500.0,10.9058,10.9058,10.8771,10.9058,16500.0
2018-03-05 11:20:00,11.44,11.46,11.44,11.46,6000.0,10.9249,10.944,10.9249,10.944,6000.0
2018-03-05 11:25:00,11.47,11.48,11.46,11.46,27000.0,10.9535,10.9631,10.944,10.944,27000.0
2018-03-05 11:30:00,11.45,11.49,11.45,11.49,22500.0,10.9344,10.9726,10.9344,10.9726,22500.0
2018-03-05 11:35:00,11.47,11.54,11.47,11.54,31500.0,10.9535,11.0204,10.9535,11.0204,31500.0
2018-03-05 11:40:00,11.56,11.57,11.52,11.52,19980.0,11.0395,11.049,11.0013,11.0013,19980.0
2018-03-05 11:45:00,11.57,11.58,11.57,11.58,4500.0,11.049,11.0586,11.049,11.0586,4500.0
2018-03-05 11:50:00,11.56,11.59,11.56,11.59,3000.0,11.0395,11.0681,11.0395,11.0681,3000.0
2018-03-05 11:55:00,11.54,11.55,11.54,11.55,12240.0,11.0204,11.0299,11.0204,11.0299,12240.0
2018-03-05 12:00:00,11.61,11.63,11.61,11.61,7380.0,11.0872,11.1063,11.0872,11.0872,7380.0
2018-03-05 12:05:00,11.63,11.63,11.59,11.59,60555.0,11.1063,11.1063,11.0681,11.0681,60555.0
2018-03-05 12:10:00,11.62,11.62,11.57,11.57,9480.0,11.0968,11.0968,11.049,11.049,9480.0
2018-03-05 12:15:00,11.55,11.57,11.54,11.54,11745.0,11.0299,11.049,11.0204,11.0204,11745.0
2018-03-05 12:20:00,11.5,11.51,11.5,11.51,10500.0,10.9822,10.9917,10.9822,10.9917,10500.0
2018-03-05 12:25:00,11.49,11.54,11.49,11.54,4500.0,10.9726,11.0204,10.9726,11.0204,4500.0
2018-03-05 12:30:00,11.53,11.53,11.53,11.53,1500.0,11.0108,11.0108,11.0108,11.0108,1500.0
2018-03-05 12:35:00,11.53,11.53,11.53,11.53,0.0,11.0108,11.0108,11.0108,11.0108,0.0
2018-03-05 12:40:00,11.54,11.54,11.54,11.54,3000.0,11.0204,11.0204,11.0204,11.0204,3000.0
2018-03-05 12:45:00,11.55,11.55,11.55,11.55,1500.0,11.0299,11.0299,11.0299,11.0299,1500.0
2018-03-05 12:50:00,11.53,11.55,11.53,11.55,4500.0,11.0108,11.0299,11.0108,11.0299,4500.0
2018-03-05 12:55:00,11.59,11.6,11.59,11.6,22335.0,11.0681,11.0777,11.0681,11.0777,22335.0
2018-03-05 13:00:00,11.64,11.68,11.64,11.68,26745.0,11.1159,11.1541,11.1159,11.1541,26745.0
2018-03-05 13:05:00,11.68,11.7,11.65,11.65,13500.0,11.1541,11.1732,11.1254,11.1254,13500.0
2018-03-05 13:10:00,11.67,11.67,11.67,11.67,4500.0,11.1445,11.1445,11.1445,11.1445,4500.0
2018-03-05 13:15:00,11.67,11.67,11.67,11.67,0.0,11.1445,11.1445,11.1445,11.1445,0.0
2018-03-05 13:20:00,11.64,11.65,11.64,11.65,4500.0,11.1159,11.1254,11.1159,11.1254,4500.0
2018-03-05 13:25:00,11.61,11.61,11.6,11.6,10065.0,11.0872,11.0872,11.0777,11.0777,10065.0
2018-03-05 13:30:00,11.58,11.61,11.56,11.56,6000.0,11.0586,11.0872,11.0395,11.0395,6000.0
2018-03-05 13:35:00,11.56,11.56,11.53,11.53,18765.0,11.0395,11.0395,11.0108,11.0108,18765.0
2018-03-05 13:40:00,11.59,11.59,11.58,11.58,4500.0,11.0681,11.0681,11.0586,11.0586,4500.0
2018-03-05 13:45:00,11.57,11.59,11.55,11.55,15000.0,11.049,11.0681,11.0299,11.0299,15000.0
2018-03-05 13:50:00,11.55,11.55,11.55,11.55,1500.0,11.0299,11.0299,11.0299,11.0299,1500.0
2018-03-05 13:55:00,11.58,11.58,11.58,11.58,1500.0,11.0586,11.0586,11.0586,11.0586,1500.0
2018-03-05 14:00:00,11.61,11.62,11.6,11.61,18315.0,11.0872,11.0968,11.0777,11.0872,18315.0
2018-03-05 14:05:00,11.61,11.61,11.61,11.61,0.0,11.0872,11.0872,11.0872,11.0872,0.0
2018-03-05 14:10:00,11.51,11.51,11.5,11.5,11250.0,10.9917,10.9917,10.9822,10.9822,11250.0
2018-03-05 14:15:00,11.51,11.51,11.45,11.45,3000.0,10.9917,10.9917,10.9344,10.9344,3000.0
2018-03-05 14:20:00,11.48,11.48,11.47,11.47,3000.0,10.9631,10.9631,10.9535,10.9535,3000.0
2018-03-05 14:25:00,11.47,11.47,11.47,11.47,0.0,10.9535,10.9535,10.9535,10.9535,0.0
2018-03-05 14:30:00,11.54,11.55,11.54,11.54,5400.0,11.0204,11.0299,11.0204,11.0204,5400.0
2018-03-05 14:35:00,11.57,11.57,11.57,11.57,1500.0,11.049,11.049,11.049,11.049,1500.0
2018-03-05 14:40:00,11.57,11.6,11.56,11.6,11820.0,11.049,11.0777,11.0395,11.0777,11820.0
2018-03-05 14:45:00,11.57,11.61,11.57,11.61,14925.0,11.049,11.0872,11.049,11.0872,14925.0
2018-03-05 14:50:00,11.58,11.58,11.58,11.58,5865.0,11.0586,11.0586,11.0586,11.0586,5865.0
2018-03-05 14:55:00,11.61,11.73,11.6,11.73,124095.0,11.0872,11.2018,11.0777,11.2018,124095.0
2018-03-05 15:00:00,11.69,11.7,11.68,11.69,6900.0,11.1636,11.1732,11.1541,11.1636,6900.0
2018-03-05 15:05:00,11.67,11.69,11.66,11.66,9735.0,11.1445,11.1636,11.135,11.135,9735.0
2018-03-05 15:10:00,11.66,11.66,11.66,11.66,0.0,11.135,11.135,11.135,11.135,0.0
2018-03-05 15:15:00,11.62,11.63,11.62,11.63,8235.0,11.0968,11.1063,11.0968,11.1063,8235.0
2018-03-05 15:20:00,11.68,11.69,11.66,11.66,7500.0,11.1541,11.1636,11.135,11.135,7500.0
2018-03-05 15:25:00,11.64,11.64,11.6,11.61,10500.0,11.1159,11.1159,11.0777,11.0872,10500.0
2018-03-05 15:30:00,11.59,11.62,11.59,11.62,12165.0,11.0681,11.0968,11.0681,11.0968,12165.0
2018-03-05 15:35:00,11.62,11.62,11.62,11.62,0.0,11.0968,11.0968,11.0968,11.0968,0.0
2018-03-05 15:40:00,11.64,11.65,11.64,11.65,19500.0,11.1159,11.1254,11.1159,11.1254,19500.0
2018-03-05 15:45:00,11.64,11.65,11.61,11.61,16875.0,11.1159,11.1254,11.0872,11.0872,16875.0
2018-03-05 15:50:00,11.6,11.62,11.58,11.61,23490.0,11.0777,11.0968,11.0586,11.0872,23490.0
2018-03-05 15:55:00,11.6,11.6,11.57,11.58,37350.0,11.0777,11.0777,11.049,11.0586,37350.0
2018-03-06 09:30:00,11.85,11.87,11.78,11.82,197460.0,11.3164,11.3355,11.2496,11.2878,197460.0
2018-03-06 09:35:00,11.74,11.84,11.72,11.81,42555.0,11.2114,11.3069,11.1923,11.2782,42555.0
2018-03-06 09:40:00,11.8,11.85,11.8,11.85,21855.0,11.2687,11.3164,11.2687,11.3164,21855.0
2018-03-06 09:45:00,11.78,11.87,11.77,11.86,66750.0,11.2496,11.3355,11.24,11.326,66750.0
2018-03-06 09:50:00,11.88,12.0,11.88,11.98,48120.0,11.3451,11.4597,11.3451,11.4406,48120.0
2018-03-06 09:55:00,11.97,12.06,11.97,12.01,99300.0,11.431,11.517,11.431,11.4692,99300.0
2018-03-06 10:00:00,12.04,12.04,11.9,11.9,51525.0,11.4979,11.4979,11.3642,11.3642,51525.0
2018-03-06 10:05:00,11.93,11.93,11.9,11.9,13785.0,11.3928,11.3928,11.3642,11.3642,13785.0
2018-03-06 10:10:00,11.88,11.97,11.86,11.97,40500.0,11.3451,11.431,11.326,11.431,40500.0
2018-03-06 10:15:00,11.98,11.98,11.96,11.98,17790.0,11.4406,11.4406,11.4215,11.4406,17790.0
2018-03-06 10:20:00,11.98,12.03,11.93,12.01,28620.0,11.4406,11.4883,11.3928,11.4692,28620.0
2018-03-06 10:25:00,11.99,12.05,11.99,12.04,21210.0,11.4501,11.5074,11.4501,11.4979,21210.0
2018-03-06 10:30:00,12.07,12.09,12.06,12.09,83250.0,11.5265,11.5456,11.517,11.5456,83250.0
2018-03-06 10:35:00,12.07,12.11,12.03,12.11,23925.0,11.5265,11.5647,11.4883,11.5647,23925.0
2018-03-06 10:40:00,12.1,12.18,12.09,12.18,113430.0,11.5552,11.6316,11.5456,11.6316,113430.0
2018-03-06 10:45:00,12.18,12.18,12.0,12.0,82155.0,11.6316,11.6316,11.4597,11.4597,82155.0
2018-03-06 10:50:00,12.0,12.0,11.92,11.92,33765.0,11.4597,11.4597,11.3833,11.3833,33765.0
2018-03-06 10:55:00,11.86,11.91,11.81,11.84,41340.0,11.326,11.3737,11.2782,11.3069,41340.0
2018-03-06 11:00:00,11.83,11.91,11.83,11.87,18000.0,11.2973,11.3737,11.2973,11.3355,18000.0
2018-03-06 11:05:00,11.93,11.93,11.93,11.93,2655.0,11.3928,11.3928,11.3928,11.3928,2655.0
2018-03-06 11:10:00,11.91,11.91,11.85,11.86,9690.0,11.3737,11.3737,11.3164,11.326,9690.0
2018-03-06 11:15:00,11.87,11.87,11.83,11.87,7500.0,11.3355,11.3355,11.2973,11.3355,7500.0
2018-03-06 11:20:00,11.82,11.82,11.75,11.78,23580.0,11.2878,11.2878,11.2209,11.2496,23580.0
2018-03-06 11:25:00,11.73,11.75,11.72,11.75,31260.0,11.2018,11.2209,11.1923,11.2209,31260.0
2018-03-06 11:30:00,11.78,11.81,11.77,11.81,10290.0,11.2496,11.2782,11.24,11.2782,10290.0
2018-03-06 11:35:00,11.83,11.83,11.8,11.8,20460.0,11.2973,11.2973,11.2687,11.2687,20460.0
2018-03-06 11:40:00,11.75,11.83,11.75,11.83,6000.0,11.2209,11.2973,11.2209,11.2973,6000.0
2018-03-06 11:45:00,11.81,11.9,11.81,11.9,19050.0,11.2782,11.3642,11.2782,11.3642,19050.0
2018-03-06 11:50:00,11.87,11.87,11.87,11.87,4500.0,11.3355,11.3355,11.3355,11.3355,4500.0
2018-03-06 11:55:00,11.92,11.92,11.92,11.92,8100.0,11.3833,11.3833,11.3833,11.3833,8100.0
2018-03-06 12:00:00,11.91,11.92,11.91,11.92,4725.0,11.3737,11.3833,11.3737,11.3833,4725.0
2018-03-06 12:05:00,11.92,11.92,11.92,11.92,0.0,11.3833,11.3833,11.3833,11.3833,0.0
2018-03-06 12:10:00,11.93,11.93,11.93,11.93,10560.0,11.3928,11.3928,11.3928,11.3928,10560.0
2018-03-06 12:15:00,11.93,11.93,11.93,11.93,0.0,11.3928,11.3928,11.3928,11.3928,0.0
2018-03-06 12:20:00,11.92,11.92,11.92,11.92,3750.0,11.3833,11.3833,11.3833,11.3833,3750.0
2018-03-06 12:25:00,11.92,11.92,11.92,11.92,0.0,11.3833,11.3833,11.3833,11.3833,0.0
2018-03-06 12:30:00,11.88,11.88,11.88,11.88,3000.0,11.3451,11.3451,11.3451,11.3451,3000.0
2018-03-06 12:35:00,11.95,11.95,11.93,11.93,11250.0,11.4119,11.4119,11.3928,11.3928,11250.0
2018-03-06 12:40:00,11.95,12.0,11.95,11.99,18000.0,11.4119,11.4597,11.4119,11.4501,18000.0
2018-03-06 12:45:00,11.99,11.99,11.99,11.99,3000.0,11.4501,11.4501,11.4501,11.4501,3000.0
2018-03-06 12:50:00,12.03,12.05,12.03,12.03,28275.0,11.4883,11.5074,11.4883,11.4883,28275.0
2018-03-06 12:55:00,12.03,12.05,12.03,12.05,4500.0,11.4883,11.5074,11.4883,11.5074,4500.0
2018-03-06 13:00:00,12.09,12.1,12.08,12.1,5850.0,11.5456,11.5552,11.5361,11.5552,5850.0
2018-03-06 13:05:00,12.1,12.1,12.08,12.08,9000.0,11.5552,11.5552,11.5361,11.5361,9000.0
2018-03-06 13:10:00,12.1,12.1,12.08,12.08,3750.0,11.5552,11.5552,11.5361,11.5361,3750.0
2018-03-06 13:15:00,12.11,12.13,12.11,12.13,12000.0,11.5647,11.5838,11.5647,11.5838,12000.0
2018-03-06 13:20:00,12.08,12.09,12.06,12.06,14505.0,11.5361,11.5456,11.517,11.517,14505.0
2018-03-06 13:25:00,12.07,12.07,12.06,12.06,27000.0,11.5265,11.5265,11.517,11.517,27000.0
2018-03-06 13:30:00,12.07,12.07,12.03,12.03,4500.0,11.5265,11.5265,11.4883,11.4883,4500.0
2018-03-06 13:35:00,12.02,12.02,12.0,12.0,3000.0,11.4788,11.4788,11.4597,11.4597,3000.0
2018-03-06 13:40:00,12.03,12.03,12.02,12.02,4500.0,11.4883,11.4883,11.4788,11.4788,4500.0
2018-03-06 13:45:00,11.98,11.98,11.93,11.93,19455.0,11.4406,11.4406,11.3928,11.3928,19455.0
2018-03-06 13:50:00,11.94,11.94,11.93,11.94,9000.0,11.4024,11.4024,11.3928,11.4024,9000.0
2018-03-06 13:55:00,11.94,11.94,11.93,11.93,3000.0,11.4024,11.4024,11.3928,11.3928,3000.0
2018-03-06 14:00:00,11.93,11.93,11.93,11.93,0.0,11.3928,11.3928,11.3928,11.3928,0.0
2018-03-06 14:05:00,11.93,11.94,11.92,11.94,10500.0,11.3928,11.4024,11.3833,11.4024,10500.0
2018-03-06 14:10:00,11.94,11.94,11.94,11.94,0.0,11.4024,11.4024,11.4024,11.4024,0.0
2018-03-06 14:15:00,11.97,11.97,11.96,11.97,20745.0,11.431,11.431,11.4215,11.431,20745.0
2018-03-06 14:20:00,11.97,11.98,11.97,11.97,4500.0,11.431,11.4406,11.431,11.431,4500.0
2018-03-06 14:25:00,11.94,11.94,11.94,11.94,1500.0,11.4024,11.4024,11.4024,11.4024,1500.0
2018-03-06 14:30:00,12.0,12.01,11.99,11.99,20565.0,11.4597,11.4692,11.4501,11.4501,20565.0
2018-03-06 14:35:00,12.02,12.02,12.02,12.02,1500.0,11.4788,11.4788,11.4788,11.4788,1500.0
2018-03-06 14:40:00,12.03,12.03,12.0,12.03,15000.0,11.4883,11.4883,11.4597,11.4883,15000.0
2018-03-06 14:45:00,12.04,12.07,12.04,12.07,35430.0,11.4979,11.5265,11.4979,11.5265,35430.0
2018-03-06 14:50:00,12.08,12.08,12.05,12.05,11970.0,11.5361,11.5361,11.5074,11.5074,11970.0
2018-03-06 14:55:00,12.08,12.09,12.06,12.07,33510.0,11.5361,11.5456,11.517,11.5265,33510.0
2018-03-06 15:00:00,12.05,12.05,12.02,12.02,13500.0,11.5074,11.5074,11.4788,11.4788,13500.0
2018-03-06 15:05:00,12.03,12.07,12.03,12.07,56355.0,11.4883,11.5265,11.4883,11.5265,56355.0
2018-03-06 15:10:00,12.07,12.07,12.0,12.0,12195.0,11.5265,11.5265,11.4597,11.4597,12195.0
2018-03-06 15:15:00,12.02,12.02,12.0,12.0,6660.0,11.4788,11.4788,11.4597,11.4597,6660.0
2018-03-06 15:20:00,12.05,12.05,12.05,12.05,1500.0,11.5074,11.5074,11.5074,11.5074,1500.0
2018-03-06 15:25:00,12.05,12.09,12.05,12.09,7500.0,11.5074,11.5456,11.5074,11.5456,7500.0
2018-03-06 15:30:00,12.1,12.13,12.1,12.12,43125.0,11.5552,11.5838,11.5552,11.5743,43125.0
2018-03-06 15:35:00,12.12,12.12,12.09,12.09,15150.0,11.5743,11.5743,11.5456,11.5456,15150.0
2018-03-06 15:40:00,12.11,12.11,12.1,12.1,18000.0,11.5647,11.5647,11.5552,11.5552,18000.0
2018-03-06 15:45:00,12.1,12.1,12.05,12.06,41070.0,11.5552,11.5552,11.5074,11.517,41070.0
2018-03-06 15:50:00,12.03,12.08,12.03,12.08,16320.0,11.4883,11.5361,11.4883,11.5361,16320.0
2018-03-06 15:55:00,12.05,12.1,12.05,12.1,52530.0,11.5074,11.5552,11.5074,11.5552,52530.0
2018-03-07 09:30:00,11.76,11.98,11.75,11.96,163260.0,11.2305,11.4406,11.2209,11.4215,163260.0
2018-03-07 09:35:00,11.9,12.2,11.9,12.18,176730.0,11.3642,11.6507,11.3642,11.6316,176730.0
2018-03-07 09:40:00,12.15,12.18,12.08,12.08,27045.0,11.6029,11.6316,11.5361,11.5361,27045.0
2018-03-07 09:45:00,12.08,12.12,12.03,12.03,19290.0,11.5361,11.5743,11.4883,11.4883,19290.0
2018-03-07 09:50:00,12.06,12.06,11.9,11.9,29700.0,11.517,11.517,11.3642,11.3642,29700.0
2018-03-07 09:55:00,11.9,11.94,11.9,11.9,25200.0,11.3642,11.4024,11.3642,11.3642,25200.0
2018-03-07 10:00:00,11.89,12.01,11.89,11.99,18300.0,11.3546,11.4692,11.3546,11.4501,18300.0
2018-03-07 10:05:00,12.0,12.0,11.98,11.98,10200.0,11.4597,11.4597,11.4406,11.4406,10200.0
2018-03-07 10:10:00,11.99,11.99,11.93,11.93,8220.0,11.4501,11.4501,11.3928,11.3928,8220.0
2018-03-07 10:15:00,11.92,11.97,11.92,11.95,14370.0,11.3833,11.431,11.3833,11.4119,14370.0
2018-03-07 10:20:00,11.96,12.07,11.96,12.07,26400.0,11.4215,11.5265,11.4215,11.5265,26400.0
2018-03-07 10:25:00,12.04,12.07,12.04,12.07,14940.0,11.4979,11.5265,11.4979,11.5265,14940.0
2018-03-07 10:30:00,12.09,12.1,12.0,12.1,18000.0,11.5456,11.5552,11.4597,11.5552,18000.0
2018-03-07 10:35:00,12.13,12.15,12.12,12.14,13500.0,11.5838,11.6029,11.5743,11.5934,13500.0
2018-03-07 10:40:00,12.17,12.18,12.12,12.17,22500.0,11.622,11.6316,11.5743,11.622,22500.0
2018-03-07 10:45:00,12.2,12.21,12.19,12.2,33780.0,11.6507,11.6602,11.6411,11.6507,33780.0
2018-03-07 10:50:00,12.22,12.24,12.21,12.21,24675.0,11.6698,11.6889,11.6602,11.6602,24675.0
2018-03-07 10:55:00,12.17,12.17,12.14,12.16,18270.0,11.622,11.622,11.5934,11.6125,18270.0
2018-03-07 11:00:00,12.19,12.19,12.12,12.13,4905.0,11.6411,11.6411,11.5743,11.5838,4905.0
2018-03-07 11:05:00,12.14,12.15,12.12,12.12,10575.0,11.5934,11.6029,11.5743,11.5743,10575.0
2018-03-07 11:10:00,12.12,12.12,12.05,12.06,11085.0,11.5743,11.5743,11.5074,11.517,11085.0
2018-03-07 11:15:00,12.08,12.08,11.99,11.99,18510.0,11.5361,11.5361,11.4501,11.4501,18510.0
2018-03-07 11:20:00,11.95,11.99,11.95,11.99,7500.0,11.4119,11.4501,11.4119,11.4501,7500.0
2018-03-07 11:25:00,12.04,12.06,12.03,12.06,6750.0,11.4979,11.517,11.4883,11.517,6750.0
2018-03-07 11:30:00,12.08,12.11,12.08,12.08,21000.0,11.5361,11.5647,11.5361,11.5361,21000.0
2018-03-07 11:35:00,12.12,12.12,12.11,12.12,12600.0,11.5743,11.5743,11.5647,11.5743,12600.0
2018-03-07 11:40:00,12.12,12.12,12.12,12.12,0.0,11.5743,11.5743,11.5743,11.5743,0.0
2018-03-07 11:45:00,12.05,12.05,12.0,12.0,15645.0,11.5074,11.5074,11.4597,11.4597,15645.0
2018-03-07 11:50:00,11.99,11.99,11.96,11.96,32205.0,11.4501,11.4501,11.4215,11.4215,32205.0
2018-03-07 11:55:00,11.97,11.97,11.87,11.87,47265.0,11.431,11.431,11.3355,11.3355,47265.0
2018-03-07 12:00:00,11.87,11.87,11.8,11.8,57750.0,11.3355,11.3355,11.2687,11.2687,57750.0
2018-03-07 12:05:00,11.83,11.87,11.83,11.86,21390.0,11.2973,11.3355,11.2973,11.326,21390.0
2018-03-07 12:10:00,11.79,11.81,11.77,11.81,56115.0,11.2591,11.2782,11.24,11.2782,56115.0
2018-03-07 12:15:00,11.82,11.82,11.82,11.82,1500.0,11.2878,11.2878,11.2878,11.2878,1500.0
2018-03-07 12:20:00,11.86,11.86,11.8,11.83,21885.0,11.326,11.326,11.2687,11.2973,21885.0
2018-03-07 12:25:00,11.83,11.9,11.83,11.9,27060.0,11.2973,11.3642,11.2973,11.3642,27060.0
2018-03-07 12:30:00,11.9,11.9,11.9,11.9,0.0,11.3642,11.3642,11.3642,11.3642,0.0
2018-03-07 12:35:00,11.88,11.88,11.85,11.85,10500.0,11.3451,11.3451,11.3164,11.3164,10500.0
2018-03-07 12:40:00,11.9,11.97,11.9,11.97,6540.0,11.3642,11.431,11.3642,11.431,6540.0
2018-03-07 12:45:00,11.98,12.0,11.98,12.0,7500.0,11.4406,11.4597,11.4406,11.4597,7500.0
2018-03-07 12:50:00,12.0,12.0,12.0,12.0,0.0,11.4597,11.4597,11.4597,11.4597,0.0
2018-03-07 12:55:00,12.02,12.04,12.02,12.04,71550.0,11.4788,11.4979,11.4788,11.4979,71550.0
2018-03-07 13:00:00,11.96,11.96,11.94,11.94,8190.0,11.4215,11.4215,11.4024,11.4024,8190.0
2018-03-07 13:05:00,11.9,11.9,11.88,11.88,4500.0,11.3642,11.3642,11.3451,11.3451,4500.0
2018-03-07 13:10:00,11.92,11.94,11.92,11.94,13500.0,11.3833,11.4024,11.3833,11.4024,13500.0
2018-03-07 13:15:00,11.91,11.98,11.91,11.98,4500.0,11.3737,11.4406,11.3737,11.4406,4500.0
2018-03-07 13:20:00,11.98,11.98,11.98,11.98,0.0,11.4406,11.4406,11.4406,11.4406,0.0
2018-03-07 13:25:00,11.99,12.05,11.99,12.05,18270.0,11.4501,11.5074,11.4501,11.5074,18270.0
2018-03-07 13:30:00,12.06,12.08,12.03,12.03,25530.0,11.517,11.5361,11.4883,11.4883,25530.0
2018-03-07 13:35:00,12.03,12.05,12.03,12.05,4500.0,11.4883,11.5074,11.4883,11.5074,4500.0
2018-03-07 13:40:00,12.05,12.06,12.04,12.04,15690.0,11.5074,11.517,11.4979,11.4979,15690.0
2018-03-07 13:45:00,12.07,12.07,12.07,12.07,1500.0,11.5265,11.5265,11.5265,11.5265,1500.0
2018-03-07 13:50:00,12.07,12.07,12.07,12.07,0.0,11.5265,11.5265,11.5265,11.5265,0.0
2018-03-07 13:55:00,12.06,12.07,12.06,12.07,7920.0,11.517,11.5265,11.517,11.5265,7920.0
2018-03-07 14:00:00,12.1,12.1,12.09,12.09,10500.0,11.5552,11.5552,11.5456,11.5456,10500.0
2018-03-07 14:05:00,12.08,12.08,12.08,12.08,1500.0,11.5361,11.5361,11.5361,11.5361,1500.0
2018-03-07 14:10:00,12.12,12.15,12.12,12.15,42120.0,11.5743,11.6029,11.5743,11.6029,42120.0
2018-03-07 14:15:00,12.16,12.16,12.12,12.12,11235.0,11.6125,11.6125,11.5743,11.5743,11235.0
2018-03-07 14:20:00,12.12,12.12,12.12,12.12,0.0,11.5743,11.5743,11.5743,11.5743,0.0
2018-03-07 14:25:00,12.11,12.15,12.08,12.08,25890.0,11.5647,11.6029,11.5361,11.5361,25890.0
2018-03-07 14:30:00,12.1,12.11,12.1,12.11,9000.0,11.5552,11.5647,11.5552,11.5647,9000.0
2018-03-07 14:35:00,12.17,12.17,12.15,12.15,28500.0,11.622,11.622,11.6029,11.6029,28500.0
2018-03-07 14:40:00,12.13,12.13,12.13,12.13,1500.0,11.5838,11.5838,11.5838,11.5838,1500.0
2018-03-07 14:45:00,12.13,12.15,12.13,12.15,3000.0,11.5838,11.6029,11.5838,11.6029,3000.0
2018-03-07 14:50:00,12.08,12.09,12.07,12.07,10890.0,11.5361,11.5456,11.5265,11.5265,10890.0
2018-03-07 14:55:00,12.07,12.11,12.07,12.11,6000.0,11.5265,11.5647,11.5265,11.5647,6000.0
2018-03-07 15:00:00,12.09,12.15,12.09,12.15,4500.0,11.5456,11.6029,11.5456,11.6029,4500.0
2018-03-07 15:05:00,12.17,12.22,12.17,12.19,78255.0,11.622,11.6698,11.622,11.6411,78255.0
2018-03-07 15:10:00,12.23,12.23,12.22,12.22,12600.0,11.6793,11.6793,11.6698,11.6698,12600.0
2018-03-07 15:15:00,12.18,12.19,12.17,12.18,16365.0,11.6316,11.6411,11.622,11.6316,16365.0
2018-03-07 15:20:00,12.16,12.16,12.16,12.16,3600.0,11.6125,11.6125,11.6125,11.6125,3600.0
2018-03-07 15:25:00,12.19,12.21,12.18,12.19,27105.0,11.6411,11.6602,11.6316,11.6411,27105.0
2018-03-07 15:30:00,12.24,12.24,12.2,12.2,12750.0,11.6889,11.6889,11.6507,11.6507,12750.0
2018-03-07 15:35:00,12.22,12.22,12.2,12.2,3000.0,11.6698,11.6698,11.6507,11.6507,3000.0
2018-03-07 15:40:00,12.22,12.25,12.22,12.23,26955.0,11.6698,11.6984,11.6698,11.6793,26955.0
2018-03-07 15:45:00,12.23,12.24,12.19,12.19,24000.0,11.6793,11.6889,11.6411,11.6411,24000.0
2018-03-07 15:50:00,12.2,12.2,12.17,12.18,22050.0,11.6507,11.6507,11.622,11.6316,22050.0
2018-03-07 15:55:00,12.18,12.2,12.18,12.2,37305.0,11.6316,11.6507,11.6316,11.6507,37305.0
2018-03-08 09:30:00,12.33,12.4,12.3,12.39,244320.0,11.7748,11.8417,11.7462,11.8321,244320.0
2018-03-08 09:35:00,12.4,12.43,12.32,12.32,126450.0,11.8417,11.8703,11.7653,11.7653,126450.0
2018-03-08 09:40:00,12.28,12.33,12.27,12.27,33495.0,11.7271,11.7748,11.7175,11.7175,33495.0
2018-03-08 09:45:00,12.26,12.31,12.23,12.24,115110.0,11.708,11.7557,11.6793,11.6889,115110.0
2018-03-08 09:50:00,12.28,12.3,12.28,12.3,9300.0,11.7271,11.7462,11.7271,11.7462,9300.0
2018-03-08 09:55:00,12.3,12.3,12.23,12.23,19455.0,11.7462,11.7462,11.6793,11.6793,19455.0
2018-03-08 10:00:00,12.23,12.24,12.19,12.19,73200.0,11.6793,11.6889,11.6411,11.6411,73200.0
2018-03-08 10:05:00,12.19,12.22,12.16,12.18,28275.0,11.6411,11.6698,11.6125,11.6316,28275.0
2018-03-08 10:10:00,12.22,12.26,12.22,12.26,27000.0,11.6698,11.708,11.6698,11.708,27000.0
2018-03-08 10:15:00,12.25,12.25,12.22,12.22,9675.0,11.6984,11.6984,11.6698,11.6698,9675.0
2018-03-08 10:20:00,12.26,12.28,12.26,12.28,15750.0,11.708,11.7271,11.708,11.7271,15750.0
2018-03-08 10:25:00,12.25,12.25,12.2,12.2,6000.0,11.6984,11.6984,11.6507,11.6507,6000.0
2018-03-08 10:30:00,12.19,12.21,12.18,12.21,14985.0,11.6411,11.6602,11.6316,11.6602,14985.0
2018-03-08 10:35:00,12.21,12.21,12.21,12.21,0.0,11.6602,11.6602,11.6602,11.6602,0.0
2018-03-08 10:40:00,12.13,12.13,12.1,12.1,4500.0,11.5838,11.5838,11.5552,11.5552,4500.0
2018-03-08 10:45:00,12.18,12.18,12.15,12.15,9000.0,11.6316,11.6316,11.6029,11.6029,9000.0
2018-03-08 10:50:00,12.12,12.17,12.12,12.17,6000.0,11.5743,11.622,11.5743,11.622,6000.0
2018-03-08 10:55:00,12.13,12.13,12.13,12.13,3000.0,11.5838,11.5838,11.5838,11.5838,3000.0
2018-03-08 11:00:00,12.18,12.18,12.18,12.18,1500.0,11.6316,11.6316,11.6316,11.6316,1500.0
2018-03-08 11:05:00,12.2,12.2,12.2,12.2,3000.0,11.6507,11.6507,11.6507,11.6507,3000.0
2018-03-08 11:10:00,12.22,12.24,12.22,12.24,6000.0,11.6698,11.6889,11.6698,11.6889,6000.0
2018-03-08 11:15:00,12.24,12.27,12.24,12.27,13800.0,11.6889,11.7175,11.6889,11.7175,13800.0
2018-03-08 11:20:00,12.24,12.24,12.21,12.21,4500.0,11.6889,11.6889,11.6602,11.6602,4500.0
2018-03-08 11:25:00,12.21,12.21,12.21,12.21,0.0,11.6602,11.6602,11.6602,11.6602,0.0
2018-03-08 11:30:00,12.21,12.21,12.21,12.21,1620.0,11.6602,11.6602,11.6602,11.6602,1620.0
2018-03-08 11:35:00,12.2,12.2,12.18,12.18,4500.0,11.6507,11.6507,11.6316,11.6316,4500.0
2018-03-08 11:40:00,12.18,12.18,12.18,12.18,3750.0,11.6316,11.6316,11.6316,11.6316,3750.0
2018-03-08 11:45:00,12.18,12.18,12.18,12.18,0.0,11.6316,11.6316,11.6316,11.6316,0.0
2018-03-08 11:50:00,12.18,12.18,12.18,12.18,0.0,11.6316,11.6316,11.6316,11.6316,0.0
2018-03-08 11:55:00,12.18,12.22,12.18,12.21,24960.0,11.6316,11.6698,11.6316,11.6602,24960.0
2018-03-08 12:00:00,12.21,12.21,12.19,12.19,7500.0,11.6602,11.6602,11.6411,11.6411,7500.0
2018-03-08 12:05:00,12.15,12.15,12.13,12.13,4425.0,11.6029,11.6029,11.5838,11.5838,4425.0
2018-03-08 12:10:00,12.12,12.12,12.06,12.08,22095.0,11.5743,11.5743,11.517,11.5361,22095.0
2018-03-08 12:15:00,12.09,12.11,12.09,12.09,21000.0,11.5456,11.5647,11.5456,11.5456,21000.0
2018-03-08 12:20:00,12.11,12.11,12.11,12.11,3000.0,11.5647,11.5647,11.5647,11.5647,3000.0
2018-03-08 12:25:00,12.12,12.18,12.12,12.18,6000.0,11.5743,11.6316,11.5743,11.6316,6000.0
2018-03-08 12:30:00,12.18,12.18,12.16,12.17,6000.0,11.6316,11.6316,11.6125,11.622,6000.0
2018-03-08 12:35:00,12.16,12.23,12.16,12.23,20115.0,11.6125,11.6793,11.6125,11.6793,20115.0
2018-03-08 12:40:00,12.23,12.23,12.23,12.23,0.0,11.6793,11.6793,11.6793,11.6793,0.0
2018-03-08 12:45:00,12.21,12.21,12.2,12.2,10500.0,11.6602,11.6602,11.6507,11.6507,10500.0
2018-03-08 12:50:00,12.21,12.21,12.17,12.17,51000.0,11.6602,11.6602,11.622,11.622,51000.0
2018-03-08 12:55:00,12.17,12.17,12.17,12.17,0.0,11.622,11.622,11.622,11.622,0.0
2018-03-08 13:00:00,12.18,12.19,12.16,12.18,9615.0,11.6316,11.6411,11.6125,11.6316,9615.0
2018-03-08 13:05:00,12.2,12.2,12.2,12.2,3105.0,11.6507,11.6507,11.6507,11.6507,3105.0
2018-03-08 13:10:00,12.22,12.22,12.22,12.22,2250.0,11.6698,11.6698,11.6698,11.6698,2250.0
2018-03-08 13:15:00,12.22,12.22,12.22,12.22,3180.0,11.6698,11.6698,11.6698,11.6698,3180.0
2018-03-08 13:20:00,12.14,12.14,12.11,12.11,19500.0,11.5934,11.5934,11.5647,11.5647,19500.0
2018-03-08 13:25:00,12.07,12.08,12.04,12.08,26730.0,11.5265,11.5361,11.4979,11.5361,26730.0
2018-03-08 13:30:00,12.07,12.09,12.07,12.09,10335.0,11.5265,11.5456,11.5265,11.5456,10335.0
2018-03-08 13:35:00,12.09,12.09,12.09,12.09,0.0,11.5456,11.5456,11.5456,11.5456,0.0
2018-03-08 13:40:00,12.08,12.09,12.08,12.09,4500.0,11.5361,11.5456,11.5361,11.5456,4500.0
2018-03-08 13:45:00,12.05,12.05,12.05,12.05,1500.0,11.5074,11.5074,11.5074,11.5074,1500.0
2018-03-08 13:50:00,12.11,12.12,12.11,12.12,12315.0,11.5647,11.5743,11.5647,11.5743,12315.0
2018-03-08 13:55:00,12.13,12.13,12.13,12.13,1500.0,11.5838,11.5838,11.5838,11.5838,1500.0
2018-03-08 14:00:00,12.1,12.1,12.1,12.1,13230.0,11.5552,11.5552,11.5552,11.5552,13230.0
2018-03-08 14:05:00,12.1,12.1,12.07,12.07,12210.0,11.5552,11.5552,11.5265,11.5265,12210.0
2018-03-08 14:10:00,12.08,12.1,12.07,12.1,9000.0,11.5361,11.5552,11.5265,11.5552,9000.0
2018-03-08 14:15:00,12.1,12.1,12.1,12.1,0.0,11.5552,11.5552,11.5552,11.5552,0.0
2018-03-08 14:20:00,12.1,12.1,12.1,12.1,0.0,11.5552,11.5552,11.5552,11.5552,0.0
2018-03-08 14:25:00,12.12,12.15,12.12,12.15,7800.0,11.5743,11.6029,11.5743,11.6029,7800.0
2018-03-08 14:30:00,12.1,12.11,12.09,12.11,7500.0,11.5552,11.5647,11.5456,11.5647,7500.0
2018-03-08 14:35:00,12.13,12.17,12.13,12.17,12510.0,11.5838,11.622,11.5838,11.622,12510.0
2018-03-08 14:40:00,12.17,12.18,12.17,12.18,7500.0,11.622,11.6316,11.622,11.6316,7500.0
2018-03-08 14:45:00,12.19,12.22,12.19,12.21,27255.0,11.6411,11.6698,11.6411,11.6602,27255.0
2018-03-08 14:50:00,12.22,12.23,12.22,12.22,26055.0,11.6698,11.6793,11.6698,11.6698,26055.0
2018-03-08 14:55:00,12.22,12.22,12.22,12.22,0.0,11.6698,11.6698,11.6698,11.6698,0.0
2018-03-08 15:00:00,12.22,12.27,12.22,12.27,6000.0,11.6698,11.7175,11.6698,11.7175,6000.0
2018-03-08 15:05:00,12.26,12.29,12.26,12.27,22290.0,11.708,11.7366,11.708,11.7175,22290.0
2018-03-08 15:10:00,12.25,12.25,12.21,12.21,15000.0,11.6984,11.6984,11.6602,11.6602,15000.0
2018-03-08 15:15:00,12.24,12.25,12.23,12.25,8415.0,11.6889,11.6984,11.6793,11.6984,8415.0
2018-03-08 15:20:00,12.24,12.24,12.24,12.24,1500.0,11.6889,11.6889,11.6889,11.6889,1500.0
2018-03-08 15:25:00,12.23,12.23,12.22,12.22,3000.0,11.6793,11.6793,11.6698,11.6698,3000.0
2018-03-08 15:30:00,12.17,12.19,12.17,12.19,7875.0,11.622,11.6411,11.622,11.6411,7875.0
2018-03-08 15:35:00,12.17,12.18,12.17,12.17,4500.0,11.622,11.6316,11.622,11.622,4500.0
2018-03-08 15:40:00,12.14,12.14,12.11,12.12,10500.0,11.5934,11.5934,11.5647,11.5743,10500.0
2018-03-08 15:45:00,12.1,12.12,12.09,12.12,16350.0,11.5552,11.5743,11.5456,11.5743,16350.0
2018-03-08 15:50:00,12.14,12.19,12.14,12.16,19815.0,11.5934,11.6411,11.5934,11.6125,19815.0
2018-03-08 15:55:00,12.18,12.25,12.18,12.25,59760.0,11.6316,11.6984,11.6316,11.6984,59760.0
2018-03-09 09:30:00,12.46,12.56,12.44,12.55,372975.0,11.8989,11.9944,11.8798,11.9849,372975.0
2018-03-09 09:35:00,12.53,12.63,12.53,12.53,206610.0,11.9658,12.0613,11.9658,11.9658,206610.0
2018-03-09 09:40:00,12.51,12.57,12.49,12.52,15225.0,11.9467,12.004,11.9276,11.9562,15225.0
2018-03-09 09:45:00,12.59,12.61,12.59,12.6,37860.0,12.0231,12.0422,12.0231,12.0326,37860.0
2018-03-09 09:50:00,12.62,12.69,12.62,12.64,127980.0,12.0517,12.1186,12.0517,12.0708,127980.0
2018-03-09 09:55:00,12.68,12.69,12.67,12.69,48255.0,12.109,12.1186,12.0995,12.1186,48255.0
2018-03-09 10:00:00,12.7,12.77,12.7,12.77,37785.0,12.1281,12.195,12.1281,12.195,37785.0
2018-03-09 10:05:00,12.78,12.82,12.77,12.8,95490.0,12.2045,12.2427,12.195,12.2236,95490.0
2018-03-09 10:10:00,12.78,12.86,12.78,12.86,14550.0,12.2045,12.2809,12.2045,12.2809,14550.0
2018-03-09 10:15:00,12.86,12.88,12.86,12.88,37935.0,12.2809,12.3,12.2809,12.3,37935.0
2018-03-09 10:20:00,12.87,12.9,12.87,12.89,9780.0,12.2905,12.3191,12.2905,12.3096,9780.0
2018-03-09 10:25:00,12.84,12.89,12.84,12.87,33315.0,12.2618,12.3096,12.2618,12.2905,33315.0
2018-03-09 10:30:00,12.83,12.89,12.83,12.89,9000.0,12.2523,12.3096,12.2523,12.3096,9000.0
2018-03-09 10:35:00,12.85,12.95,12.85,12.95,114450.0,12.2714,12.3669,12.2714,12.3669,114450.0
2018-03-09 10:40:00,12.96,12.98,12.93,12.93,29100.0,12.3764,12.3955,12.3478,12.3478,29100.0
2018-03-09 10:45:00,12.94,12.94,12.86,12.87,12000.0,12.3573,12.3573,12.2809,12.2905,12000.0
2018-03-09 10:50:00,12.89,12.89,12.82,12.85,15000.0,12.3096,12.3096,12.2427,12.2714,15000.0
2018-03-09 10:55:00,12.82,12.82,12.81,12.81,18750.0,12.2427,12.2427,12.2332,12.2332,18750.0
2018-03-09 11:00:00,12.82,12.83,12.8,12.8,17640.0,12.2427,12.2523,12.2236,12.2236,17640.0
2018-03-09 11:05:00,12.8,12.81,12.77,12.8,38805.0,12.2236,12.2332,12.195,12.2236,38805.0
2018-03-09 11:10:00,12.8,12.84,12.8,12.83,41460.0,12.2236,12.2618,12.2236,12.2523,41460.0
2018-03-09 11:15:00,12.85,12.85,12.85,12.85,4500.0,12.2714,12.2714,12.2714,12.2714,4500.0
2018-03-09 11:20:00,12.84,12.84,12.77,12.77,31140.0,12.2618,12.2618,12.195,12.195,31140.0
2018-03-09 11:25:00,12.77,12.77,12.77,12.77,0.0,12.195,12.195,12.195,12.195,0.0
2018-03-09 11:30:00,12.84,12.85,12.84,12.85,3000.0,12.2618,12.2714,12.2618,12.2714,3000.0
2018-03-09 11:35:00,12.87,12.87,12.87,12.87,2565.0,12.2905,12.2905,12.2905,12.2905,2565.0
2018-03-09 11:40:00,12.8,12.8,12.75,12.75,14295.0,12.2236,12.2236,12.1759,12.1759,14295.0
2018-03-09 11:45:00,12.75,12.75,12.75,12.75,0.0,12.1759,12.1759,12.1759,12.1759,0.0
2018-03-09 11:50:00,12.78,12.8,12.78,12.8,3300.0,12.2045,12.2236,12.2045,12.2236,3300.0
2018-03-09 11:55:00,12.8,12.8,12.8,12.8,0.0,12.2236,12.2236,12.2236,12.2236,0.0
2018-03-09 12:00:00,12.85,12.89,12.85,12.86,22950.0,12.2714,12.3096,12.2714,12.2809,22950.0
2018-03-09 12:05:00,12.89,12.91,12.89,12.91,19920.0,12.3096,12.3287,12.3096,12.3287,19920.0
2018-03-09 12:10:00,12.89,12.9,12.88,12.9,5250.0,12.3096,12.3191,12.3,12.3191,5250.0
2018-03-09 12:15:00,12.9,12.92,12.88,12.88,7500.0,12.3191,12.3382,12.3,12.3,7500.0
2018-03-09 12:20:00,12.9,12.9,12.87,12.87,16335.0,12.3191,12.3191,12.2905,12.2905,16335.0
2018-03-09 12:25:00,12.87,12.88,12.87,12.88,3000.0,12.2905,12.3,12.2905,12.3,3000.0
2018-03-09 12:30:00,12.88,12.88,12.88,12.88,0.0,12.3,12.3,12.3,12.3,0.0
2018-03-09 12:35:00,12.9,12.93,12.9,12.91,34365.0,12.3191,12.3478,12.3191,12.3287,34365.0
2018-03-09 12:40:00,12.9,12.9,12.88,12.88,4500.0,12.3191,12.3191,12.3,12.3,4500.0
2018-03-09 12:45:00,12.88,12.88,12.88,12.88,0.0,12.3,12.3,12.3,12.3,0.0
2018-03-09 12:50:00,12.91,12.92,12.9,12.91,9075.0,12.3287,12.3382,12.3191,12.3287,9075.0
2018-03-09 12:55:00,12.91,12.91,12.91,12.91,0.0,12.3287,12.3287,12.3287,12.3287,0.0
2018-03-09 13:00:00,12.91,12.91,12.9,12.9,15345.0,12.3287,12.3287,12.3191,12.3191,15345.0
2018-03-09 13:05:00,12.9,12.91,12.9,12.91,8985.0,12.3191,12.3287,12.3191,12.3287,8985.0
2018-03-09 13:10:00,12.89,12.89,12.89,12.89,1500.0,12.3096,12.3096,12.3096,12.3096,1500.0
2018-03-09 13:15:00,12.91,12.92,12.91,12.92,12000.0,12.3287,12.3382,12.3287,12.3382,12000.0
2018-03-09 13:20:00,12.91,12.93,12.91,12.93,79515.0,12.3287,12.3478,12.3287,12.3478,79515.0
2018-03-09 13:25:00,12.93,12.93,12.93,12.93,0.0,12.3478,12.3478,12.3478,12.3478,0.0
2018-03-09 13:30:00,12.9,12.9,12.89,12.89,3000.0,12.3191,12.3191,12.3096,12.3096,3000.0
2018-03-09 13:35:00,12.86,12.86,12.86,12.86,1500.0,12.2809,12.2809,12.2809,12.2809,1500.0
2018-03-09 13:40:00,12.86,12.86,12.86,12.86,0.0,12.2809,12.2809,12.2809,12.2809,0.0
2018-03-09 13:45:00,12.93,12.95,12.93,12.93,52170.0,12.3478,12.3669,12.3478,12.3478,52170.0
2018-03-09 13:50:00,12.93,12.93,12.93,12.93,1500.0,12.3478,12.3478,12.3478,12.3478,1500.0
2018-03-09 13:55:00,12.93,12.94,12.93,12.94,6000.0,12.3478,12.3573,12.3478,12.3573,6000.0
2018-03-09 14:00:00,12.96,12.98,12.96,12.98,23190.0,12.3764,12.3955,12.3764,12.3955,23190.0
2018-03-09 14:05:00,12.98,12.98,12.98,12.98,0.0,12.3955,12.3955,12.3955,12.3955,0.0
2018-03-09 14:10:00,12.98,12.98,12.97,12.98,21000.0,12.3955,12.3955,12.386,12.3955,21000.0
2018-03-09 14:15:00,12.97,12.97,12.96,12.96,7500.0,12.386,12.386,12.3764,12.3764,7500.0
2018-03-09 14:20:00,12.95,12.95,12.9,12.9,33450.0,12.3669,12.3669,12.3191,12.3191,33450.0
2018-03-09 14:25:00,12.9,12.91,12.89,12.91,11250.0,12.3191,12.3287,12.3096,12.3287,11250.0
2018-03-09 14:30:00,12.9,12.9,12.88,12.88,9000.0,12.3191,12.3191,12.3,12.3,9000.0
2018-03-09 14:35:00,12.88,12.9,12.88,12.89,14175.0,12.3,12.3191,12.3,12.3096,14175.0
2018-03-09 14:40:00,12.9,12.9,12.89,12.89,3000.0,12.3191,12.3191,12.3096,12.3096,3000.0
2018-03-09 14:45:00,12.9,12.91,12.9,12.91,14550.0,12.3191,12.3287,12.3191,12.3287,14550.0
2018-03-09 14:50:00,12.91,12.91,12.9,12.9,4500.0,12.3287,12.3287,12.3191,12.3191,4500.0
2018-03-09 14:55:00,12.9,12.9,12.9,12.9,0.0,12.3191,12.3191,12.3191,12.3191,0.0
2018-03-09 15:00:00,12.92,12.93,12.92,12.93,10395.0,12.3382,12.3478,12.3382,12.3478,10395.0
2018-03-09 15:05:00,12.93,12.95,12.92,12.93,12000.0,12.3478,12.3669,12.3382,12.3478,12000.0
2018-03-09 15:10:00,12.94,12.94,12.92,12.92,3000.0,12.3573,12.3573,12.3382,12.3382,3000.0
2018-03-09 15:15:00,12.95,12.96,12.95,12.96,4500.0,12.3669,12.3764,12.3669,12.3764,4500.0
2018-03-09 15:20:00,12.94,12.95,12.94,12.95,5535.0,12.3573,12.3669,12.3573,12.3669,5535.0
2018-03-09 15:25:00,12.96,12.98,12.96,12.96,22425.0,12.3764,12.3955,12.3764,12.3764,22425.0
2018-03-09 15:30:00,12.99,12.99,12.99,12.99,4500.0,12.4051,12.4051,12.4051,12.4051,4500.0
2018-03-09 15:35:00,12.98,13.02,12.98,13.0,75015.0,12.3955,12.4337,12.3955,12.4146,75015.0
2018-03-09 15:40:00,13.01,13.01,12.98,12.98,11265.0,12.4242,12.4242,12.3955,12.3955,11265.0
2018-03-09 15:45:00,12.99,12.99,12.95,12.95,18000.0,12.4051,12.4051,12.3669,12.3669,18000.0
2018-03-09 15:50:00,12.96,12.99,12.96,12.98,65265.0,12.3764,12.4051,12.3764,12.3955,65265.0
2018-03-09 15:55:00,12.98,13.01,12.97,13.01,99015.0,12.3955,12.4242,12.386,12.4242,99015.0
2018-03-12 09:30:00,13.28,13.42,13.24,13.24,330030.0,12.682,12.8157,12.6438,12.6438,330030.0
2018-03-12 09:35:00,13.29,13.34,13.22,13.29,72375.0,12.6916,12.7393,12.6247,12.6916,72375.0
2018-03-12 09:40:00,13.31,13.31,13.24,13.26,19500.0,12.7107,12.7107,12.6438,12.6629,19500.0
2018-03-12 09:45:00,13.26,13.28,13.24,13.28,43350.0,12.6629,12.682,12.6438,12.682,43350.0
2018-03-12 09:50:00,13.28,13.28,13.22,13.22,25500.0,12.682,12.682,12.6247,12.6247,25500.0
2018-03-12 09:55:00,13.27,13.28,13.23,13.26,39600.0,12.6725,12.682,12.6343,12.6629,39600.0
2018-03-12 10:00:00,13.3,13.34,13.28,13.34,33000.0,12.7011,12.7393,12.682,12.7393,33000.0
2018-03-12 10:05:00,13.32,13.43,13.32,13.35,57450.0,12.7202,12.8253,12.7202,12.7489,57450.0
2018-03-12 10:10:00,13.32,13.37,13.31,13.37,33000.0,12.7202,12.768,12.7107,12.768,33000.0
2018-03-12 10:15:00,13.39,13.4,13.31,13.31,46500.0,12.7871,12.7966,12.7107,12.7107,46500.0
2018-03-12 10:20:00,13.3,13.42,13.3,13.42,20760.0,12.7011,12.8157,12.7011,12.8157,20760.0
2018-03-12 10:25:00,13.45,13.46,13.44,13.44,17085.0,12.8444,12.8539,12.8348,12.8348,17085.0
2018-03-12 10:30:00,13.43,13.45,13.4,13.45,7590.0,12.8253,12.8444,12.7966,12.8444,7590.0
2018-03-12 10:35:00,13.42,13.43,13.39,13.4,13500.0,12.8157,12.8253,12.7871,12.7966,13500.0
2018-03-12 10:40:00,13.38,13.38,13.32,13.36,50640.0,12.7775,12.7775,12.7202,12.7584,50640.0
2018-03-12 10:45:00,13.37,13.37,13.33,13.34,18825.0,12.768,12.768,12.7298,12.7393,18825.0
2018-03-12 10:50:00,13.33,13.33,13.24,13.27,35775.0,12.7298,12.7298,12.6438,12.6725,35775.0
2018-03-12 10:55:00,13.28,13.31,13.28,13.29,7500.0,12.682,12.7107,12.682,12.6916,7500.0
2018-03-12 11:00:00,13.33,13.37,13.33,13.37,7500.0,12.7298,12.768,12.7298,12.768,7500.0
2018-03-12 11:05:00,13.37,13.37,13.37,13.37,0.0,12.768,12.768,12.768,12.768,0.0
2018-03-12 11:10:00,13.28,13.28,13.27,13.28,43770.0,12.682,12.682,12.6725,12.682,43770.0
2018-03-12 11:15:00,13.23,13.26,13.22,13.26,18825.0,12.6343,12.6629,12.6247,12.6629,18825.0
2018-03-12 11:20:00,13.25,13.25,13.23,13.23,9000.0,12.6534,12.6534,12.6343,12.6343,9000.0
2018-03-12 11:25:00,13.23,13.23,13.19,13.21,22500.0,12.6343,12.6343,12.5961,12.6152,22500.0
2018-03-12 11:30:00,13.22,13.23,13.21,13.23,16590.0,12.6247,12.6343,12.6152,12.6343,16590.0
2018-03-12 11:35:00,13.28,13.31,13.28,13.29,16500.0,12.682,12.7107,12.682,12.6916,16500.0
2018-03-12 11:40:00,13.33,13.34,13.32,13.34,23715.0,12.7298,12.7393,12.7202,12.7393,23715.0
2018-03-12 11:45:00,13.37,13.38,13.36,13.36,18750.0,12.768,12.7775,12.7584,12.7584,18750.0
2018-03-12 11:50:00,13.37,13.39,13.36,13.39,12000.0,12.768,12.7871,12.7584,12.7871,12000.0
2018-03-12 11:55:00,13.4,13.4,13.39,13.4,34815.0,12.7966,12.7966,12.7871,12.7966,34815.0
2018-03-12 12:00:00,13.43,13.46,13.43,13.46,18030.0,12.8253,12.8539,12.8253,12.8539,18030.0
2018-03-12 12:05:00,13.47,13.49,13.44,13.49,9825.0,12.8635,12.8826,12.8348,12.8826,9825.0
2018-03-12 12:10:00,13.48,13.48,13.48,13.48,9660.0,12.873,12.873,12.873,12.873,9660.0
2018-03-12 12:15:00,13.51,13.53,13.51,13.52,18645.0,12.9017,12.9208,12.9017,12.9112,18645.0
2018-03-12 12:20:00,13.49,13.5,13.48,13.5,7950.0,12.8826,12.8921,12.873,12.8921,7950.0
2018-03-12 12:25:00,13.49,13.5,13.48,13.5,4500.0,12.8826,12.8921,12.873,12.8921,4500.0
2018-03-12 12:30:00,13.52,13.52,13.47,13.48,7500.0,12.9112,12.9112,12.8635,12.873,7500.0
2018-03-12 12:35:00,13.49,13.49,13.48,13.49,6435.0,12.8826,12.8826,12.873,12.8826,6435.0
2018-03-12 12:40:00,13.47,13.48,13.47,13.48,9000.0,12.8635,12.873,12.8635,12.873,9000.0
2018-03-12 12:45:00,13.51,13.51,13.51,13.51,1500.0,12.9017,12.9017,12.9017,12.9017,1500.0
2018-03-12 12:50:00,13.51,13.54,13.51,13.54,29865.0,12.9017,12.9303,12.9017,12.9303,29865.0
2018-03-12 12:55:00,13.55,13.55,13.55,13.55,4770.0,12.9399,12.9399,12.9399,12.9399,4770.0
2018-03-12 13:00:00,13.53,13.55,13.53,13.55,6000.0,12.9208,12.9399,12.9208,12.9399,6000.0
2018-03-12 13:05:00,13.59,13.6,13.58,13.6,25500.0,12.9781,12.9876,12.9685,12.9876,25500.0
2018-03-12 13:10:00,13.61,13.61,13.6,13.6,6825.0,12.9972,12.9972,12.9876,12.9876,6825.0
2018-03-12 13:15:00,13.59,13.59,13.59,13.59,6735.0,12.9781,12.9781,12.9781,12.9781,6735.0
2018-03-12 13:20:00,13.59,13.59,13.59,13.59,1500.0,12.9781,12.9781,12.9781,12.9781,1500.0
2018-03-12 13:25:00,13.6,13.6,13.6,13.6,5850.0,12.9876,12.9876,12.9876,12.9876,5850.0
2018-03-12 13:30:00,13.58,13.59,13.58,13.58,9630.0,12.9685,12.9781,12.9685,12.9685,9630.0
2018-03-12 13:35:00,13.6,13.6,13.6,13.6,6000.0,12.9876,12.9876,12.9876,12.9876,6000.0
2018-03-12 13:40:00,13.6,13.6,13.56,13.56,10050.0,12.9876,12.9876,12.9494,12.9494,10050.0
2018-03-12 13:45:00,13.55,13.57,13.55,13.57,7500.0,12.9399,12.959,12.9399,12.959,7500.0
2018-03-12 13:50:00,13.55,13.55,13.48,13.48,9000.0,12.9399,12.9399,12.873,12.873,9000.0
2018-03-12 13:55:00,13.48,13.48,13.42,13.42,14250.0,12.873,12.873,12.8157,12.8157,14250.0
2018-03-12 14:00:00,13.43,13.45,13.43,13.45,4500.0,12.8253,12.8444,12.8253,12.8444,4500.0
2018-03-12 14:05:00,13.45,13.45,13.45,13.45,3000.0,12.8444,12.8444,12.8444,12.8444,3000.0
2018-03-12 14:10:00,13.41,13.42,13.35,13.35,24000.0,12.8062,12.8157,12.7489,12.7489,24000.0
2018-03-12 14:15:00,13.36,13.37,13.36,13.37,4500.0,12.7584,12.768,12.7584,12.768,4500.0
2018-03-12 14:20:00,13.4,13.42,13.39,13.42,6735.0,12.7966,12.8157,12.7871,12.8157,6735.0
2018-03-12 14:25:00,13.41,13.45,13.41,13.45,9000.0,12.8062,12.8444,12.8062,12.8444,9000.0
2018-03-12 14:30:00,13.42,13.44,13.39,13.43,18750.0,12.8157,12.8348,12.7871,12.8253,18750.0
2018-03-12 14:35:00,13.43,13.43,13.43,13.43,3000.0,12.8253,12.8253,12.8253,12.8253,3000.0
2018-03-12 14:40:00,13.46,13.46,13.4,13.4,14235.0,12.8539,12.8539,12.7966,12.7966,14235.0
2018-03-12 14:45:00,13.39,13.39,13.38,13.38,25050.0,12.7871,12.7871,12.7775,12.7775,25050.0
2018-03-12 14:50:00,13.43,13.43,13.42,13.42,5250.0,12.8253,12.8253,12.8157,12.8157,5250.0
2018-03-12 14:55:00,13.43,13.43,13.4,13.4,6000.0,12.8253,12.8253,12.7966,12.7966,6000.0
2018-03-12 15:00:00,13.42,13.45,13.42,13.45,9750.0,12.8157,12.8444,12.8157,12.8444,9750.0
2018-03-12 15:05:00,13.45,13.47,13.45,13.47,6000.0,12.8444,12.8635,12.8444,12.8635,6000.0
2018-03-12 15:10:00,13.46,13.46,13.46,13.46,3000.0,12.8539,12.8539,12.8539,12.8539,3000.0
2018-03-12 15:15:00,13.47,13.48,13.46,13.46,11970.0,12.8635,12.873,12.8539,12.8539,11970.0
2018-03-12 15:20:00,13.47,13.47,13.45,13.47,9000.0,12.8635,12.8635,12.8444,12.8635,9000.0
2018-03-12 15:25:00,13.47,13.47,13.46,13.46,4500.0,12.8635,12.8635,12.8539,12.8539,4500.0
2018-03-12 15:30:00,13.45,13.48,13.45,13.48,3000.0,12.8444,12.873,12.8444,12.873,3000.0
2018-03-12 15:35:00,13.48,13.48,13.46,13.48,17250.0,12.873,12.873,12.8539,12.873,17250.0
2018-03-12 15:40:00,13.48,13.52,13.48,13.51,21315.0,12.873,12.9112,12.873,12.9017,21315.0
2018-03-12 15:45:00,13.53,13.54,13.52,13.52,19470.0,12.9208,12.9303,12.9112,12.9112,19470.0
2018-03-12 15:50:00,13.5,13.51,13.45,13.45,47025.0,12.8921,12.9017,12.8444,12.8444,47025.0
2018-03-12 15:55:00,13.44,13.47,13.42,13.42,34500.0,12.8348,12.8635,12.8157,12.8157,34500.0
2018-03-13 09:30:00,13.67,13.77,13.58,13.77,211185.0,13.0545,13.15,12.9685,13.15,211185.0
2018-03-13 09:35:00,13.74,13.87,13.73,13.87,83115.0,13.1213,13.2455,13.1118,13.2455,83115.0
2018-03-13 09:40:00,13.87,13.93,13.8,13.84,81420.0,13.2455,13.3028,13.1786,13.2168,81420.0
2018-03-13 09:45:00,13.82,13.9,13.82,13.84,49980.0,13.1977,13.2741,13.1977,13.2168,49980.0
2018-03-13 09:50:00,13.83,13.87,13.83,13.87,46500.0,13.2073,13.2455,13.2073,13.2455,46500.0
2018-03-13 09:55:00,13.83,13.87,13.83,13.87,10500.0,13.2073,13.2455,13.2073,13.2455,10500.0
2018-03-13 10:00:00,13.83,13.83,13.72,13.77,65250.0,13.2073,13.2073,13.1022,13.15,65250.0
2018-03-13 10:05:00,13.71,13.79,13.71,13.75,57375.0,13.0927,13.1691,13.0927,13.1309,57375.0
2018-03-13 10:10:00,13.79,13.84,13.77,13.8,15810.0,13.1691,13.2168,13.15,13.1786,15810.0
2018-03-13 10:15:00,13.8,13.84,13.8,13.84,13500.0,13.1786,13.2168,13.1786,13.2168,13500.0
2018-03-13 10:20:00,13.86,13.87,13.8,13.81,14985.0,13.2359,13.2455,13.1786,13.1882,14985.0
2018-03-13 10:25:00,13.84,13.84,13.7,13.7,39750.0,13.2168,13.2168,13.0831,13.0831,39750.0
2018-03-13 10:30:00,13.71,13.71,13.57,13.65,166200.0,13.0927,13.0927,12.959,13.0354,166200.0
2018-03-13 10:35:00,13.67,13.67,13.53,13.53,63315.0,13.0545,13.0545,12.9208,12.9208,63315.0
2018-03-13 10:40:00,13.55,13.63,13.55,13.63,38940.0,12.9399,13.0163,12.9399,13.0163,38940.0
2018-03-13 10:45:00,13.62,13.65,13.6,13.6,24855.0,13.0067,13.0354,12.9876,12.9876,24855.0
2018-03-13 10:50:00,13.55,13.55,13.5,13.52,52035.0,12.9399,12.9399,12.8921,12.9112,52035.0
2018-03-13 10:55:00,13.5,13.54,13.49,13.54,24750.0,12.8921,12.9303,12.8826,12.9303,24750.0
2018-03-13 11:00:00,13.5,13.5,13.32,13.33,74070.0,12.8921,12.8921,12.7202,12.7298,74070.0
2018-03-13 11:05:00,13.33,13.36,13.17,13.17,62100.0,12.7298,12.7584,12.577,12.577,62100.0
2018-03-13 11:10:00,13.17,13.24,13.17,13.24,42630.0,12.577,12.6438,12.577,12.6438,42630.0
2018-03-13 11:15:00,13.23,13.23,13.16,13.21,40500.0,12.6343,12.6343,12.5674,12.6152,40500.0
2018-03-13 11:20:00,13.21,13.26,13.21,13.25,38070.0,12.6152,12.6629,12.6152,12.6534,38070.0
2018-03-13 11:25:00,13.2,13.22,13.12,13.13,71025.0,12.6056,12.6247,12.5292,12.5388,71025.0
2018-03-13 11:30:00,13.17,13.22,13.08,13.1,38100.0,12.577,12.6247,12.491,12.5101,38100.0
2018-03-13 11:35:00,13.08,13.21,13.08,13.18,32610.0,12.491,12.6152,12.491,12.5865,32610.0
2018-03-13 11:40:00,13.21,13.3,13.21,13.27,29100.0,12.6152,12.7011,12.6152,12.6725,29100.0
2018-03-13 11:45:00,13.26,13.3,13.24,13.3,18240.0,12.6629,12.7011,12.6438,12.7011,18240.0
2018-03-13 11:50:00,13.27,13.3,13.27,13.3,13500.0,12.6725,12.7011,12.6725,12.7011,13500.0
2018-03-13 11:55:00,13.25,13.25,13.17,13.17,30795.0,12.6534,12.6534,12.577,12.577,30795.0
2018-03-13 12:00:00,13.17,13.17,13.05,13.05,38130.0,12.577,12.577,12.4624,12.4624,38130.0
2018-03-13 12:05:00,13.03,13.06,12.89,12.97,98580.0,12.4433,12.4719,12.3096,12.386,98580.0
2018-03-13 12:10:00,12.95,12.99,12.94,12.95,23100.0,12.3669,12.4051,12.3573,12.3669,23100.0
2018-03-13 12:15:00,12.98,13.08,12.98,13.08,7515.0,12.3955,12.491,12.3955,12.491,7515.0
2018-03-13 12:20:00,13.13,13.13,13.08,13.08,18285.0,12.5388,12.5388,12.491,12.491,18285.0
2018-03-13 12:25:00,13.07,13.1,13.05,13.1,23400.0,12.4815,12.5101,12.4624,12.5101,23400.0
2018-03-13 12:30:00,13.19,13.19,13.17,13.17,12420.0,12.5961,12.5961,12.577,12.577,12420.0
2018-03-13 12:35:00,13.15,13.2,13.15,13.2,10470.0,12.5579,12.6056,12.5579,12.6056,10470.0
2018-03-13 12:40:00,13.19,13.19,13.14,13.14,9750.0,12.5961,12.5961,12.5483,12.5483,9750.0
2018-03-13 12:45:00,13.1,13.23,13.1,13.23,13545.0,12.5101,12.6343,12.5101,12.6343,13545.0
2018-03-13 12:50:00,13.26,13.28,13.26,13.26,12750.0,12.6629,12.682,12.6629,12.6629,12750.0
2018-03-13 12:55:00,13.27,13.27,13.25,13.25,14775.0,12.6725,12.6725,12.6534,12.6534,14775.0
2018-03-13 13:00:00,13.26,13.28,13.26,13.28,16500.0,12.6629,12.682,12.6629,12.682,16500.0
2018-03-13 13:05:00,13.27,13.27,13.26,13.26,7500.0,12.6725,12.6725,12.6629,12.6629,7500.0
2018-03-13 13:10:00,13.26,13.26,13.26,13.26,0.0,12.6629,12.6629,12.6629,12.6629,0.0
2018-03-13 13:15:00,13.3,13.3,13.27,13.27,3000.0,12.7011,12.7011,12.6725,12.6725,3000.0
2018-03-13 13:20:00,13.21,13.21,13.21,13.21,1650.0,12.6152,12.6152,12.6152,12.6152,1650.0
2018-03-13 13:25:00,13.23,13.23,13.22,13.22,3000.0,12.6343,12.6343,12.6247,12.6247,3000.0
2018-03-13 13:30:00,13.28,13.28,13.28,13.28,1950.0,12.682,12.682,12.682,12.682,1950.0
2018-03-13 13:35:00,13.27,13.27,13.27,13.27,11250.0,12.6725,12.6725,12.6725,12.6725,11250.0
2018-03-13 13:40:00,13.27,13.27,13.27,13.27,6000.0,12.6725,12.6725,12.6725,12.6725,6000.0
2018-03-13 13:45:00,13.22,13.22,13.12,13.12,7500.0,12.6247,12.6247,12.5292,12.5292,7500.0
2018-03-13 13:50:00,13.12,13.17,13.12,13.16,6135.0,12.5292,12.577,12.5292,12.5674,6135.0
2018-03-13 13:55:00,13.17,13.17,13.12,13.12,23040.0,12.577,12.577,12.5292,12.5292,23040.0
2018-03-13 14:00:00,13.14,13.14,13.12,13.14,8250.0,12.5483,12.5483,12.5292,12.5483,8250.0
2018-03-13 14:05:00,13.11,13.13,13.09,13.09,24690.0,12.5197,12.5388,12.5006,12.5006,24690.0
2018-03-13 14:10:00,13.08,13.08,13.02,13.04,12765.0,12.491,12.491,12.4337,12.4528,12765.0
2018-03-13 14:15:00,13.0,13.04,13.0,13.04,33060.0,12.4146,12.4528,12.4146,12.4528,33060.0
2018-03-13 14:20:00,13.04,13.04,13.04,13.04,0.0,12.4528,12.4528,12.4528,12.4528,0.0
2018-03-13 14:25:00,12.99,12.99,12.97,12.97,19950.0,12.4051,12.4051,12.386,12.386,19950.0
2018-03-13 14:30:00,13.06,13.1,13.06,13.1,21750.0,12.4719,12.5101,12.4719,12.5101,21750.0
2018-03-13 14:35:00,13.08,13.08,13.03,13.03,9000.0,12.491,12.491,12.4433,12.4433,9000.0
2018-03-13 14:40:00,13.04,13.04,12.92,12.92,23145.0,12.4528,12.4528,12.3382,12.3382,23145.0
2018-03-13 14:45:00,12.92,12.96,12.89,12.89,24780.0,12.3382,12.3764,12.3096,12.3096,24780.0
2018-03-13 14:50:00,12.87,12.88,12.83,12.85,46710.0,12.2905,12.3,12.2523,12.2714,46710.0
2018-03-13 14:55:00,12.86,12.9,12.86,12.9,12900.0,12.2809,12.3191,12.2809,12.3191,12900.0
2018-03-13 15:00:00,12.94,12.94,12.82,12.82,23025.0,12.3573,12.3573,12.2427,12.2427,23025.0
2018-03-13 15:05:00,12.8,12.85,12.8,12.83,52005.0,12.2236,12.2714,12.2236,12.2523,52005.0
2018-03-13 15:10:00,12.86,12.88,12.79,12.84,13500.0,12.2809,12.3,12.2141,12.2618,13500.0
2018-03-13 15:15:00,12.77,12.82,12.77,12.81,21300.0,12.195,12.2427,12.195,12.2332,21300.0
2018-03-13 15:20:00,12.79,12.79,12.71,12.73,16350.0,12.2141,12.2141,12.1377,12.1568,16350.0
2018-03-13 15:25:00,12.7,12.75,12.67,12.75,73140.0,12.1281,12.1759,12.0995,12.1759,73140.0
2018-03-13 15:30:00,12.73,12.76,12.71,12.71,30000.0,12.1568,12.1854,12.1377,12.1377,30000.0
2018-03-13 15:35:00,12.69,12.74,12.62,12.68,91830.0,12.1186,12.1663,12.0517,12.109,91830.0
2018-03-13 15:40:00,12.65,12.7,12.62,12.7,22650.0,12.0804,12.1281,12.0517,12.1281,22650.0
2018-03-13 15:45:00,12.67,12.69,12.64,12.65,20730.0,12.0995,12.1186,12.0708,12.0804,20730.0
2018-03-13 15:50:00,12.66,12.79,12.66,12.77,69480.0,12.0899,12.2141,12.0899,12.195,69480.0
2018-03-13 15:55:00,12.76,12.82,12.75,12.79,151335.0,12.1854,12.2427,12.1759,12.2141,151335.0
2018-03-14 09:30:00,12.95,12.98,12.7,12.7,339015.0,12.3669,12.3955,12.1281,12.1281,339015.0
2018-03-14 09:35:00,12.67,12.71,12.6,12.62,191640.0,12.0995,12.1377,12.0326,12.0517,191640.0
2018-03-14 09:40:00,12.58,12.71,12.58,12.67,71280.0,12.0135,12.1377,12.0135,12.0995,71280.0
2018-03-14 09:45:00,12.64,12.68,12.45,12.45,58635.0,12.0708,12.109,11.8894,11.8894,58635.0
2018-03-14 09:50:00,12.5,12.57,12.5,12.53,41520.0,11.9371,12.004,11.9371,11.9658,41520.0
2018-03-14 09:55:00,12.54,12.59,12.52,12.53,67575.0,11.9753,12.0231,11.9562,11.9658,67575.0
2018-03-14 10:00:00,12.59,12.77,12.59,12.77,54750.0,12.0231,12.195,12.0231,12.195,54750.0
2018-03-14 10:05:00,12.75,12.75,12.69,12.72,18690.0,12.1759,12.1759,12.1186,12.1472,18690.0
2018-03-14 10:10:00,12.69,12.69,12.6,12.6,15000.0,12.1186,12.1186,12.0326,12.0326,15000.0
2018-03-14 10:15:00,12.6,12.64,12.58,12.59,17235.0,12.0326,12.0708,12.0135,12.0231,17235.0
2018-03-14 10:20:00,12.61,12.71,12.59,12.71,46650.0,12.0422,12.1377,12.0231,12.1377,46650.0
2018-03-14 10:25:00,12.69,12.77,12.69,12.72,20190.0,12.1186,12.195,12.1186,12.1472,20190.0
2018-03-14 10:30:00,12.76,12.82,12.76,12.8,23130.0,12.1854,12.2427,12.1854,12.2236,23130.0
2018-03-14 10:35:00,12.74,12.74,12.69,12.7,14415.0,12.1663,12.1663,12.1186,12.1281,14415.0
2018-03-14 10:40:00,12.75,12.75,12.69,12.72,6000.0,12.1759,12.1759,12.1186,12.1472,6000.0
2018-03-14 10:45:00,12.78,12.78,12.78,12.78,4500.0,12.2045,12.2045,12.2045,12.2045,4500.0
2018-03-14 10:50:00,12.82,12.87,12.82,12.85,25335.0,12.2427,12.2905,12.2427,12.2714,25335.0
2018-03-14 10:55:00,12.85,12.85,12.85,12.85,0.0,12.2714,12.2714,12.2714,12.2714,0.0
2018-03-14 11:00:00,12.85,12.85,12.76,12.76,6000.0,12.2714,12.2714,12.1854,12.1854,6000.0
2018-03-14 11:05:00,12.76,12.76,12.76,12.76,0.0,12.1854,12.1854,12.1854,12.1854,0.0
2018-03-14 11:10:00,12.78,12.78,12.7,12.7,13500.0,12.2045,12.2045,12.1281,12.1281,13500.0
2018-03-14 11:15:00,12.67,12.67,12.67,12.67,4770.0,12.0995,12.0995,12.0995,12.0995,4770.0
2018-03-14 11:20:00,12.64,12.64,12.56,12.57,22200.0,12.0708,12.0708,11.9944,12.004,22200.0
2018-03-14 11:25:00,12.68,12.68,12.68,12.68,3000.0,12.109,12.109,12.109,12.109,3000.0
2018-03-14 11:30:00,12.63,12.63,12.59,12.59,10500.0,12.0613,12.0613,12.0231,12.0231,10500.0
2018-03-14 11:35:00,12.53,12.53,12.45,12.47,80250.0,11.9658,11.9658,11.8894,11.9085,80250.0
2018-03-14 11:40:00,12.48,12.52,12.44,12.51,27240.0,11.918,11.9562,11.8798,11.9467,27240.0
2018-03-14 11:45:00,12.54,12.54,12.54,12.54,2250.0,11.9753,11.9753,11.9753,11.9753,2250.0
2018-03-14 11:50:00,12.55,12.58,12.53,12.53,13500.0,11.9849,12.0135,11.9658,11.9658,13500.0
2018-03-14 11:55:00,12.56,12.56,12.47,12.47,39255.0,11.9944,11.9944,11.9085,11.9085,39255.0
2018-03-14 12:00:00,12.53,12.53,12.51,12.53,12495.0,11.9658,11.9658,11.9467,11.9658,12495.0
2018-03-14 12:05:00,12.47,12.47,12.45,12.45,7500.0,11.9085,11.9085,11.8894,11.8894,7500.0
2018-03-14 12:10:00,12.45,12.45,12.43,12.45,22590.0,11.8894,11.8894,11.8703,11.8894,22590.0
2018-03-14 12:15:00,12.51,12.57,12.51,12.55,74145.0,11.9467,12.004,11.9467,11.9849,74145.0
2018-03-14 12:20:00,12.56,12.61,12.55,12.61,12720.0,11.9944,12.0422,11.9849,12.0422,12720.0
2018-03-14 12:25:00,12.55,12.6,12.55,12.6,6000.0,11.9849,12.0326,11.9849,12.0326,6000.0
2018-03-14 12:30:00,12.61,12.61,12.59,12.59,12000.0,12.0422,12.0422,12.0231,12.0231,12000.0
2018-03-14 12:35:00,12.65,12.71,12.65,12.7,23970.0,12.0804,12.1377,12.0804,12.1281,23970.0
2018-03-14 12:40:00,12.67,12.67,12.63,12.63,4500.0,12.0995,12.0995,12.0613,12.0613,4500.0
2018-03-14 12:45:00,12.59,12.67,12.59,12.64,9270.0,12.0231,12.0995,12.0231,12.0708,9270.0
2018-03-14 12:50:00,12.58,12.63,12.58,12.63,12060.0,12.0135,12.0613,12.0135,12.0613,12060.0
2018-03-14 12:55:00,12.64,12.64,12.61,12.63,6480.0,12.0708,12.0708,12.0422,12.0613,6480.0
2018-03-14 13:00:00,12.59,12.59,12.53,12.56,12000.0,12.0231,12.0231,11.9658,11.9944,12000.0
2018-03-14 13:05:00,12.55,12.58,12.55,12.57,15090.0,11.9849,12.0135,11.9849,12.004,15090.0
2018-03-14 13:10:00,12.54,12.56,12.54,12.56,4500.0,11.9753,11.9944,11.9753,11.9944,4500.0
2018-03-14 13:15:00,12.55,12.63,12.55,12.63,10650.0,11.9849,12.0613,11.9849,12.0613,10650.0
2018-03-14 13:20:00,12.65,12.68,12.65,12.68,28875.0,12.0804,12.109,12.0804,12.109,28875.0
2018-03-14 13:25:00,12.7,12.7,12.66,12.66,3750.0,12.1281,12.1281,12.0899,12.0899,3750.0
2018-03-14 13:30:00,12.71,12.75,12.71,12.75,20205.0,12.1377,12.1759,12.1377,12.1759,20205.0
2018-03-14 13:35:00,12.75,12.77,12.75,12.77,4500.0,12.1759,12.195,12.1759,12.195,4500.0
2018-03-14 13:40:00,12.77,12.81,12.77,12.81,18750.0,12.195,12.2332,12.195,12.2332,18750.0
2018-03-14 13:45:00,12.84,12.84,12.81,12.83,12000.0,12.2618,12.2618,12.2332,12.2523,12000.0
2018-03-14 13:50:00,12.84,12.87,12.84,12.87,14160.0,12.2618,12.2905,12.2618,12.2905,14160.0
2018-03-14 13:55:00,12.87,12.87,12.83,12.84,113055.0,12.2905,12.2905,12.2523,12.2618,113055.0
2018-03-14 14:00:00,12.81,12.81,12.8,12.8,3750.0,12.2332,12.2332,12.2236,12.2236,3750.0
2018-03-14 14:05:00,12.8,12.82,12.8,12.82,4500.0,12.2236,12.2427,12.2236,12.2427,4500.0
2018-03-14 14:10:00,12.78,12.79,12.77,12.77,7500.0,12.2045,12.2141,12.195,12.195,7500.0
2018-03-14 14:15:00,12.79,12.79,12.78,12.78,4500.0,12.2141,12.2141,12.2045,12.2045,4500.0
2018-03-14 14:20:00,12.78,12.78,12.78,12.78,0.0,12.2045,12.2045,12.2045,12.2045,0.0
2018-03-14 14:25:00,12.8,12.8,12.8,12.8,1515.0,12.2236,12.2236,12.2236,12.2236,1515.0
2018-03-14 14:30:00,12.85,12.86,12.85,12.86,4500.0,12.2714,12.2809,12.2714,12.2809,4500.0
2018-03-14 14:35:00,12.79,12.79,12.7,12.71,26970.0,12.2141,12.2141,12.1281,12.1377,26970.0
2018-03-14 14:40:00,12.71,12.73,12.67,12.67,33300.0,12.1377,12.1568,12.0995,12.0995,33300.0
2018-03-14 14:45:00,12.65,12.7,12.65,12.68,15750.0,12.0804,12.1281,12.0804,12.109,15750.0
2018-03-14 14:50:00,12.68,12.68,12.68,12.68,0.0,12.109,12.109,12.109,12.109,0.0
2018-03-14 14:55:00,12.67,12.75,12.67,12.75,4500.0,12.0995,12.1759,12.0995,12.1759,4500.0
2018-03-14 15:00:00,12.71,12.71,12.7,12.7,3000.0,12.1377,12.1377,12.1281,12.1281,3000.0
2018-03-14 15:05:00,12.68,12.7,12.68,12.68,10500.0,12.109,12.1281,12.109,12.109,10500.0
2018-03-14 15:10:00,12.69,12.69,12.67,12.67,4500.0,12.1186,12.1186,12.0995,12.0995,4500.0
2018-03-14 15:15:00,12.75,12.75,12.67,12.71,38250.0,12.1759,12.1759,12.0995,12.1377,38250.0
2018-03-14 15:20:00,12.7,12.76,12.69,12.76,9000.0,12.1281,12.1854,12.1186,12.1854,9000.0
2018-03-14 15:25:00,12.76,12.76,12.73,12.73,25500.0,12.1854,12.1854,12.1568,12.1568,25500.0
2018-03-14 15:30:00,12.74,12.74,12.71,12.71,13500.0,12.1663,12.1663,12.1377,12.1377,13500.0
2018-03-14 15:35:00,12.71,12.72,12.71,12.72,4500.0,12.1377,12.1472,12.1377,12.1472,4500.0
2018-03-14 15:40:00,12.7,12.7,12.7,12.7,1500.0,12.1281,12.1281,12.1281,12.1281,1500.0
2018-03-14 15:45:00,12.73,12.8,12.73,12.8,15510.0,12.1568,12.2236,12.1568,12.2236,15510.0
2018-03-14 15:50:00,12.78,12.78,12.75,12.77,19500.0,12.2045,12.2045,12.1759,12.195,19500.0
2018-03-14 15:55:00,12.78,12.79,12.75,12.78,26055.0,12.2045,12.2141,12.1759,12.2045,26055.0
2018-03-15 09:30:00,12.87,12.93,12.85,12.85,66990.0,12.2905,12.3478,12.2714,12.2714,66990.0
2018-03-15 09:35:00,12.8,12.8,12.72,12.79,14250.0,12.2236,12.2236,12.1472,12.2141,14250.0
2018-03-15 09:40:00,12.7,12.78,12.7,12.73,20190.0,12.1281,12.2045,12.1281,12.1568,20190.0
2018-03-15 09:45:00,12.69,12.7,12.62,12.63,32580.0,12.1186,12.1281,12.0517,12.0613,32580.0
2018-03-15 09:50:00,12.6,12.68,12.6,12.67,48870.0,12.0326,12.109,12.0326,12.0995,48870.0
2018-03-15 09:55:00,12.72,12.72,12.72,12.72,1500.0,12.1472,12.1472,12.1472,12.1472,1500.0
2018-03-15 10:00:00,12.78,12.82,12.73,12.82,12000.0,12.2045,12.2427,12.1568,12.2427,12000.0
2018-03-15 10:05:00,12.84,12.84,12.79,12.79,10500.0,12.2618,12.2618,12.2141,12.2141,10500.0
2018-03-15 10:10:00,12.86,12.87,12.82,12.82,15990.0,12.2809,12.2905,12.2427,12.2427,15990.0
2018-03-15 10:15:00,12.8,12.8,12.78,12.79,25305.0,12.2236,12.2236,12.2045,12.2141,25305.0
2018-03-15 10:20:00,12.78,12.79,12.78,12.79,7965.0,12.2045,12.2141,12.2045,12.2141,7965.0
2018-03-15 10:25:00,12.81,12.9,12.81,12.9,4500.0,12.2332,12.3191,12.2332,12.3191,4500.0
2018-03-15 10:30:00,12.9,12.92,12.88,12.88,37515.0,12.3191,12.3382,12.3,12.3,37515.0
2018-03-15 10:35:00,12.88,12.88,12.88,12.88,0.0,12.3,12.3,12.3,12.3,0.0
2018-03-15 10:40:00,12.78,12.82,12.78,12.78,9000.0,12.2045,12.2427,12.2045,12.2045,9000.0
2018-03-15 10:45:00,12.81,12.87,12.81,12.87,9000.0,12.2332,12.2905,12.2332,12.2905,9000.0
2018-03-15 10:50:00,12.81,12.82,12.8,12.8,13500.0,12.2332,12.2427,12.2236,12.2236,13500.0
2018-03-15 10:55:00,12.83,12.87,12.83,12.87,6000.0,12.2523,12.2905,12.2523,12.2905,6000.0
2018-03-15 11:00:00,12.89,12.95,12.89,12.91,65385.0,12.3096,12.3669,12.3096,12.3287,65385.0
2018-03-15 11:05:00,12.93,12.93,12.93,12.93,1500.0,12.3478,12.3478,12.3478,12.3478,1500.0
2018-03-15 11:10:00,12.97,12.98,12.96,12.98,4500.0,12.386,12.3955,12.3764,12.3955,4500.0
2018-03-15 11:15:00,12.97,12.97,12.93,12.97,22365.0,12.386,12.386,12.3478,12.386,22365.0
2018-03-15 11:20:00,12.94,12.94,12.94,12.94,1500.0,12.3573,12.3573,12.3573,12.3573,1500.0
2018-03-15 11:25:00,12.97,13.01,12.97,13.01,18000.0,12.386,12.4242,12.386,12.4242,18000.0
2018-03-15 11:30:00,13.0,13.0,12.93,12.93,12540.0,12.4146,12.4146,12.3478,12.3478,12540.0
2018-03-15 11:35:00,12.94,12.95,12.94,12.95,6705.0,12.3573,12.3669,12.3573,12.3669,6705.0
2018-03-15 11:40:00,12.93,12.94,12.92,12.94,7500.0,12.3478,12.3573,12.3382,12.3573,7500.0
2018-03-15 11:45:00,12.95,12.95,12.9,12.92,9900.0,12.3669,12.3669,12.3191,12.3382,9900.0
2018-03-15 11:50:00,12.9,12.93,12.9,12.9,10860.0,12.3191,12.3478,12.3191,12.3191,10860.0
2018-03-15 11:55:00,12.87,12.89,12.87,12.89,10950.0,12.2905,12.3096,12.2905,12.3096,10950.0
2018-03-15 12:00:00,12.9,12.92,12.9,12.92,6000.0,12.3191,12.3382,12.3191,12.3382,6000.0
2018-03-15 12:05:00,12.91,12.92,12.9,12.9,12000.0,12.3287,12.3382,12.3191,12.3191,12000.0
2018-03-15 12:10:00,12.84,12.84,12.84,12.84,1500.0,12.2618,12.2618,12.2618,12.2618,1500.0
2018-03-15 12:15:00,12.81,12.82,12.81,12.82,16500.0,12.2332,12.2427,12.2332,12.2427,16500.0
2018-03-15 12:20:00,12.82,12.82,12.82,12.82,0.0,12.2427,12.2427,12.2427,12.2427,0.0
2018-03-15 12:25:00,12.83,12.83,12.8,12.8,11250.0,12.2523,12.2523,12.2236,12.2236,11250.0
2018-03-15 12:30:00,12.78,12.78,12.77,12.77,3000.0,12.2045,12.2045,12.195,12.195,3000.0
2018-03-15 12:35:00,12.79,12.79,12.73,12.73,5040.0,12.2141,12.2141,12.1568,12.1568,5040.0
2018-03-15 12:40:00,12.76,12.77,12.76,12.77,9000.0,12.1854,12.195,12.1854,12.195,9000.0
2018-03-15 12:45:00,12.79,12.79,12.79,12.79,1500.0,12.2141,12.2141,12.2141,12.2141,1500.0
2018-03-15 12:50:00,12.8,12.84,12.79,12.84,14250.0,12.2236,12.2618,12.2141,12.2618,14250.0
2018-03-15 12:55:00,12.82,12.82,12.82,12.82,6750.0,12.2427,12.2427,12.2427,12.2427,6750.0
2018-03-15 13:00:00,12.81,12.82,12.81,12.82,7500.0,12.2332,12.2427,12.2332,12.2427,7500.0
2018-03-15 13:05:00,12.82,12.82,12.82,12.82,0.0,12.2427,12.2427,12.2427,12.2427,0.0
2018-03-15 13:10:00,12.82,12.82,12.82,12.82,2250.0,12.2427,12.2427,12.2427,12.2427,2250.0
2018-03-15 13:15:00,12.8,12.8,12.75,12.75,9000.0,12.2236,12.2236,12.1759,12.1759,9000.0
2018-03-15 13:20:00,12.77,12.78,12.77,12.78,3000.0,12.195,12.2045,12.195,12.2045,3000.0
2018-03-15 13:25:00,12.78,12.78,12.78,12.78,0.0,12.2045,12.2045,12.2045,12.2045,0.0
2018-03-15 13:30:00,12.82,12.82,12.82,12.82,1500.0,12.2427,12.2427,12.2427,12.2427,1500.0
2018-03-15 13:35:00,12.78,12.78,12.78,12.78,1515.0,12.2045,12.2045,12.2045,12.2045,1515.0
2018-03-15 13:40:00,12.77,12.79,12.77,12.79,6000.0,12.195,12.2141,12.195,12.2141,6000.0
2018-03-15 13:45:00,12.76,12.76,12.73,12.73,4500.0,12.1854,12.1854,12.1568,12.1568,4500.0
2018-03-15 13:50:00,12.73,12.73,12.69,12.69,5865.0,12.1568,12.1568,12.1186,12.1186,5865.0
2018-03-15 13:55:00,12.69,12.69,12.6,12.6,84750.0,12.1186,12.1186,12.0326,12.0326,84750.0
2018-03-15 14:00:00,12.57,12.62,12.56,12.62,15000.0,12.004,12.0517,11.9944,12.0517,15000.0
2018-03-15 14:05:00,12.64,12.64,12.64,12.64,3000.0,12.0708,12.0708,12.0708,12.0708,3000.0
2018-03-15 14:10:00,12.65,12.67,12.65,12.66,33705.0,12.0804,12.0995,12.0804,12.0899,33705.0
2018-03-15 14:15:00,12.68,12.69,12.68,12.69,3000.0,12.109,12.1186,12.109,12.1186,3000.0
2018-03-15 14:20:00,12.7,12.7,12.69,12.69,3000.0,12.1281,12.1281,12.1186,12.1186,3000.0
2018-03-15 14:25:00,12.66,12.66,12.63,12.65,7500.0,12.0899,12.0899,12.0613,12.0804,7500.0
2018-03-15 14:30:00,12.65,12.67,12.65,12.66,7200.0,12.0804,12.0995,12.0804,12.0899,7200.0
2018-03-15 14:35:00,12.66,12.67,12.66,12.67,4470.0,12.0899,12.0995,12.0899,12.0995,4470.0
2018-03-15 14:40:00,12.67,12.67,12.63,12.63,15720.0,12.0995,12.0995,12.0613,12.0613,15720.0
2018-03-15 14:45:00,12.65,12.65,12.65,12.65,3390.0,12.0804,12.0804,12.0804,12.0804,3390.0
2018-03-15 14:50:00,12.65,12.65,12.65,12.65,0.0,12.0804,12.0804,12.0804,12.0804,0.0
2018-03-15 14:55:00,12.69,12.76,12.69,12.76,18300.0,12.1186,12.1854,12.1186,12.1854,18300.0
2018-03-15 15:00:00,12.76,12.78,12.74,12.74,9000.0,12.1854,12.2045,12.1663,12.1663,9000.0
2018-03-15 15:05:00,12.77,12.77,12.75,12.75,6000.0,12.195,12.195,12.1759,12.1759,6000.0
2018-03-15 15:10:00,12.76,12.76,12.76,12.76,3000.0,12.1854,12.1854,12.1854,12.1854,3000.0
2018-03-15 15:15:00,12.76,12.76,12.74,12.76,4500.0,12.1854,12.1854,12.1663,12.1854,4500.0
2018-03-15 15:20:00,12.77,12.78,12.77,12.78,8175.0,12.195,12.2045,12.195,12.2045,8175.0
2018-03-15 15:25:00,12.79,12.8,12.79,12.8,16500.0,12.2141,12.2236,12.2141,12.2236,16500.0
2018-03-15 15:30:00,12.79,12.8,12.78,12.78,12750.0,12.2141,12.2236,12.2045,12.2045,12750.0
2018-03-15 15:35:00,12.8,12.8,12.8,12.8,1500.0,12.2236,12.2236,12.2236,12.2236,1500.0
2018-03-15 15:40:00,12.76,12.76,12.76,12.76,1500.0,12.1854,12.1854,12.1854,12.1854,1500.0
2018-03-15 15:45:00,12.77,12.78,12.76,12.78,4500.0,12.195,12.2045,12.1854,12.2045,4500.0
2018-03-15 15:50:00,12.78,12.78,12.74,12.74,16395.0,12.2045,12.2045,12.1663,12.1663,16395.0
2018-03-15 15:55:00,12.74,12.76,12.74,12.74,12615.0,12.1663,12.1854,12.1663,12.1663,12615.0
2018-03-16 09:30:00,12.81,12.84,12.79,12.82,54465.0,12.2332,12.2618,12.2141,12.2427,54465.0
2018-03-16 09:35:00,12.87,12.87,12.75,12.75,4500.0,12.2905,12.2905,12.1759,12.1759,4500.0
2018-03-16 09:40:00,12.75,12.81,12.75,12.81,13575.0,12.1759,12.2332,12.1759,12.2332,13575.0
2018-03-16 09:45:00,12.77,12.77,12.7,12.71,24000.0,12.195,12.195,12.1281,12.1377,24000.0
2018-03-16 09:50:00,12.77,12.77,12.77,12.77,3000.0,12.195,12.195,12.195,12.195,3000.0
2018-03-16 09:55:00,12.77,12.77,12.77,12.77,15645.0,12.195,12.195,12.195,12.195,15645.0
2018-03-16 10:00:00,12.75,12.75,12.75,12.75,3000.0,12.1759,12.1759,12.1759,12.1759,3000.0
2018-03-16 10:05:00,12.75,12.75,12.75,12.75,0.0,12.1759,12.1759,12.1759,12.1759,0.0
2018-03-16 10:10:00,12.77,12.78,12.75,12.78,4950.0,12.195,12.2045,12.1759,12.2045,4950.0
2018-03-16 10:15:00,12.86,12.87,12.86,12.87,18450.0,12.2809,12.2905,12.2809,12.2905,18450.0
2018-03-16 10:20:00,12.89,12.9,12.89,12.9,3000.0,12.3096,12.3191,12.3096,12.3191,3000.0
2018-03-16 10:25:00,12.89,12.89,12.85,12.89,10215.0,12.3096,12.3096,12.2714,12.3096,10215.0
2018-03-16 10:30:00,12.89,12.94,12.89,12.94,19845.0,12.3096,12.3573,12.3096,12.3573,19845.0
2018-03-16 10:35:00,12.93,12.93,12.91,12.91,6450.0,12.3478,12.3478,12.3287,12.3287,6450.0
2018-03-16 10:40:00,12.91,12.92,12.89,12.89,6750.0,12.3287,12.3382,12.3096,12.3096,6750.0
2018-03-16 10:45:00,12.91,12.91,12.91,12.91,6000.0,12.3287,12.3287,12.3287,12.3287,6000.0
2018-03-16 10:50:00,12.95,12.95,12.95,12.95,6900.0,12.3669,12.3669,12.3669,12.3669,6900.0
2018-03-16 10:55:00,12.91,12.91,12.91,12.91,1500.0,12.3287,12.3287,12.3287,12.3287,1500.0
2018-03-16 11:00:00,12.91,12.96,12.91,12.96,9030.0,12.3287,12.3764,12.3287,12.3764,9030.0
2018-03-16 11:05:00,12.95,12.95,12.92,12.92,13200.0,12.3669,12.3669,12.3382,12.3382,13200.0
2018-03-16 11:10:00,12.88,12.9,12.87,12.87,8415.0,12.3,12.3191,12.2905,12.2905,8415.0
2018-03-16 11:15:00,12.82,12.83,12.82,12.83,17220.0,12.2427,12.2523,12.2427,12.2523,17220.0
2018-03-16 11:20:00,12.87,12.87,12.87,12.87,1500.0,12.2905,12.2905,12.2905,12.2905,1500.0
2018-03-16 11:25:00,12.85,12.85,12.85,12.85,1500.0,12.2714,12.2714,12.2714,12.2714,1500.0
2018-03-16 11:30:00,12.85,12.85,12.85,12.85,0.0,12.2714,12.2714,12.2714,12.2714,0.0
2018-03-16 11:35:00,12.85,12.85,12.85,12.85,1500.0,12.2714,12.2714,12.2714,12.2714,1500.0
2018-03-16 11:40:00,12.81,12.81,12.81,12.81,1500.0,12.2332,12.2332,12.2332,12.2332,1500.0
2018-03-16 11:45:00,12.83,12.83,12.83,12.83,3645.0,12.2523,12.2523,12.2523,12.2523,3645.0
2018-03-16 11:50:00,12.8,12.83,12.8,12.83,3000.0,12.2236,12.2523,12.2236,12.2523,3000.0
2018-03-16 11:55:00,12.79,12.79,12.73,12.73,14175.0,12.2141,12.2141,12.1568,12.1568,14175.0
2018-03-16 12:00:00,12.78,12.78,12.76,12.76,3000.0,12.2045,12.2045,12.1854,12.1854,3000.0
2018-03-16 12:05:00,12.77,12.77,12.75,12.75,3000.0,12.195,12.195,12.1759,12.1759,3000.0
2018-03-16 12:10:00,12.78,12.78,12.77,12.78,13890.0,12.2045,12.2045,12.195,12.2045,13890.0
2018-03-16 12:15:00,12.78,12.78,12.78,12.78,0.0,12.2045,12.2045,12.2045,12.2045,0.0
2018-03-16 12:20:00,12.77,12.77,12.77,12.77,1500.0,12.195,12.195,12.195,12.195,1500.0
2018-03-16 12:25:00,12.73,12.75,12.73,12.75,4500.0,12.1568,12.1759,12.1568,12.1759,4500.0
2018-03-16 12:30:00,12.74,12.76,12.74,12.76,3000.0,12.1663,12.1854,12.1663,12.1854,3000.0
2018-03-16 12:35:00,12.78,12.78,12.77,12.77,7500.0,12.2045,12.2045,12.195,12.195,7500.0
2018-03-16 12:40:00,12.77,12.78,12.77,12.78,14970.0,12.195,12.2045,12.195,12.2045,14970.0
2018-03-16 12:45:00,12.78,12.78,12.78,12.78,8700.0,12.2045,12.2045,12.2045,12.2045,8700.0
2018-03-16 12:50:00,12.8,12.8,12.78,12.79,10635.0,12.2236,12.2236,12.2045,12.2141,10635.0
2018-03-16 12:55:00,12.79,12.79,12.79,12.79,0.0,12.2141,12.2141,12.2141,12.2141,0.0
2018-03-16 13:00:00,12.8,12.8,12.8,12.8,4500.0,12.2236,12.2236,12.2236,12.2236,4500.0
2018-03-16 13:05:00,12.8,12.8,12.8,12.8,0.0,12.2236,12.2236,12.2236,12.2236,0.0
2018-03-16 13:10:00,12.8,12.8,12.8,12.8,0.0,12.2236,12.2236,12.2236,12.2236,0.0
2018-03-16 13:15:00,12.77,12.77,12.77,12.77,1500.0,12.195,12.195,12.195,12.195,1500.0
2018-03-16 13:20:00,12.77,12.77,12.77,12.77,0.0,12.195,12.195,12.195,12.195,0.0
2018-03-16 13:25:00,12.77,12.77,12.77,12.77,0.0,12.195,12.195,12.195,12.195,0.0
2018-03-16 13:30:00,12.77,12.78,12.77,12.78,10500.0,12.195,12.2045,12.195,12.2045,10500.0
2018-03-16 13:35:00,12.79,12.79,12.79,12.79,2235.0,12.2141,12.2141,12.2141,12.2141,2235.0
2018-03-16 13:40:00,12.79,12.79,12.79,12.79,3000.0,12.2141,12.2141,12.2141,12.2141,3000.0
2018-03-16 13:45:00,12.79,12.79,12.79,12.79,0.0,12.2141,12.2141,12.2141,12.2141,0.0
2018-03-16 13:50:00,12.75,12.75,12.75,12.75,1500.0,12.1759,12.1759,12.1759,12.1759,1500.0
2018-03-16 13:55:00,12.74,12.75,12.74,12.75,3000.0,12.1663,12.1759,12.1663,12.1759,3000.0
2018-03-16 14:00:00,12.75,12.75,12.75,12.75,4500.0,12.1759,12.1759,12.1759,12.1759,4500.0
2018-03-16 14:05:00,12.78,12.78,12.78,12.78,1500.0,12.2045,12.2045,12.2045,12.2045,1500.0
2018-03-16 14:10:00,12.78,12.78,12.78,12.78,0.0,12.2045,12.2045,12.2045,12.2045,0.0
2018-03-16 14:15:00,12.78,12.78,12.78,12.78,0.0,12.2045,12.2045,12.2045,12.2045,0.0
2018-03-16 14:20:00,12.76,12.76,12.76,12.76,3000.0,12.1854,12.1854,12.1854,12.1854,3000.0
2018-03-16 14:25:00,12.76,12.76,12.76,12.76,0.0,12.1854,12.1854,12.1854,12.1854,0.0
2018-03-16 14:30:00,12.79,12.79,12.79,12.79,3000.0,12.2141,12.2141,12.2141,12.2141,3000.0
2018-03-16 14:35:00,12.81,12.82,12.81,12.81,13500.0,12.2332,12.2427,12.2332,12.2332,13500.0
2018-03-16 14:40:00,12.82,12.82,12.81,12.81,12300.0,12.2427,12.2427,12.2332,12.2332,12300.0
2018-03-16 14:45:00,12.79,12.79,12.79,12.79,1500.0,12.2141,12.2141,12.2141,12.2141,1500.0
2018-03-16 14:50:00,12.8,12.82,12.8,12.82,4500.0,12.2236,12.2427,12.2236,12.2427,4500.0
2018-03-16 14:55:00,12.81,12.81,12.8,12.8,7500.0,12.2332,12.2332,12.2236,12.2236,7500.0
2018-03-16 15:00:00,12.81,12.82,12.81,12.81,6000.0,12.2332,12.2427,12.2332,12.2332,6000.0
2018-03-16 15:05:00,12.81,12.82,12.8,12.8,9720.0,12.2332,12.2427,12.2236,12.2236,9720.0
2018-03-16 15:10:00,12.8,12.8,12.8,12.8,0.0,12.2236,12.2236,12.2236,12.2236,0.0
2018-03-16 15:15:00,12.8,12.8,12.8,12.8,0.0,12.2236,12.2236,12.2236,12.2236,0.0
2018-03-16 15:20:00,12.77,12.77,12.77,12.77,8145.0,12.195,12.195,12.195,12.195,8145.0
2018-03-16 15:25:00,12.79,12.79,12.79,12.79,1500.0,12.2141,12.2141,12.2141,12.2141,1500.0
2018-03-16 15:30:00,12.8,12.85,12.8,12.85,10500.0,12.2236,12.2714,12.2236,12.2714,10500.0
2018-03-16 15:35:00,12.83,12.83,12.83,12.83,3000.0,12.2523,12.2523,12.2523,12.2523,3000.0
2018-03-16 15:40:00,12.83,12.83,12.83,12.83,1500.0,12.2523,12.2523,12.2523,12.2523,1500.0
2018-03-16 15:45:00,12.85,12.85,12.82,12.83,16725.0,12.2714,12.2714,12.2427,12.2523,16725.0
2018-03-16 15:50:00,12.83,12.85,12.83,12.84,14505.0,12.2523,12.2714,12.2523,12.2618,14505.0
2018-03-16 15:55:00,12.85,12.86,12.74,12.74,52500.0,12.2714,12.2809,12.1663,12.1663,52500.0
2018-03-19 09:30:00,12.41,12.53,12.33,12.35,177465.0,11.8512,11.9658,11.7748,11.7939,177465.0
2018-03-19 09:35:00,12.33,12.35,12.18,12.3,103950.0,11.7748,11.7939,11.6316,11.7462,103950.0
2018-03-19 09:40:00,12.33,12.35,12.25,12.35,30000.0,11.7748,11.7939,11.6984,11.7939,30000.0
2018-03-19 09:45:00,12.42,12.45,12.42,12.44,32175.0,11.8607,11.8894,11.8607,11.8798,32175.0
2018-03-19 09:50:00,12.45,12.47,12.42,12.44,20670.0,11.8894,11.9085,11.8607,11.8798,20670.0
2018-03-19 09:55:00,12.38,12.39,12.38,12.39,9600.0,11.8226,11.8321,11.8226,11.8321,9600.0
2018-03-19 10:00:00,12.37,12.37,12.33,12.34,24525.0,11.813,11.813,11.7748,11.7844,24525.0
2018-03-19 10:05:00,12.33,12.36,12.3,12.36,15000.0,11.7748,11.8035,11.7462,11.8035,15000.0
2018-03-19 10:10:00,12.32,12.32,12.25,12.25,12720.0,11.7653,11.7653,11.6984,11.6984,12720.0
2018-03-19 10:15:00,12.27,12.27,12.25,12.25,25200.0,11.7175,11.7175,11.6984,11.6984,25200.0
2018-03-19 10:20:00,12.26,12.27,12.2,12.22,68940.0,11.708,11.7175,11.6507,11.6698,68940.0
2018-03-19 10:25:00,12.25,12.28,12.25,12.28,10725.0,11.6984,11.7271,11.6984,11.7271,10725.0
2018-03-19 10:30:00,12.28,12.29,12.28,12.29,3375.0,11.7271,11.7366,11.7271,11.7366,3375.0
2018-03-19 10:35:00,12.31,12.31,12.28,12.28,9000.0,11.7557,11.7557,11.7271,11.7271,9000.0
2018-03-19 10:40:00,12.27,12.27,12.15,12.15,104400.0,11.7175,11.7175,11.6029,11.6029,104400.0
2018-03-19 10:45:00,12.16,12.2,12.16,12.18,20400.0,11.6125,11.6507,11.6125,11.6316,20400.0
2018-03-19 10:50:00,12.14,12.14,12.07,12.07,86850.0,11.5934,11.5934,11.5265,11.5265,86850.0
2018-03-19 10:55:00,12.09,12.09,12.02,12.07,66060.0,11.5456,11.5456,11.4788,11.5265,66060.0
2018-03-19 11:00:00,12.03,12.03,12.0,12.0,61515.0,11.4883,11.4883,11.4597,11.4597,61515.0
2018-03-19 11:05:00,12.0,12.0,11.98,11.98,18765.0,11.4597,11.4597,11.4406,11.4406,18765.0
2018-03-19 11:10:00,11.95,11.95,11.9,11.9,7305.0,11.4119,11.4119,11.3642,11.3642,7305.0
2018-03-19 11:15:00,11.91,11.91,11.82,11.85,46485.0,11.3737,11.3737,11.2878,11.3164,46485.0
2018-03-19 11:20:00,11.87,11.89,11.85,11.85,51525.0,11.3355,11.3546,11.3164,11.3164,51525.0
2018-03-19 11:25:00,11.87,11.9,11.87,11.89,9000.0,11.3355,11.3642,11.3355,11.3546,9000.0
2018-03-19 11:30:00,11.89,11.89,11.8,11.82,62385.0,11.3546,11.3546,11.2687,11.2878,62385.0
2018-03-19 11:35:00,11.81,11.81,11.75,11.75,32940.0,11.2782,11.2782,11.2209,11.2209,32940.0
2018-03-19 11:40:00,11.73,11.74,11.67,11.69,50715.0,11.2018,11.2114,11.1445,11.1636,50715.0
2018-03-19 11:45:00,11.67,11.68,11.63,11.65,86235.0,11.1445,11.1541,11.1063,11.1254,86235.0
2018-03-19 11:50:00,11.62,11.67,11.61,11.61,12150.0,11.0968,11.1445,11.0872,11.0872,12150.0
2018-03-19 11:55:00,11.6,11.6,11.53,11.53,46140.0,11.0777,11.0777,11.0108,11.0108,46140.0
2018-03-19 12:00:00,11.55,11.56,11.53,11.56,6750.0,11.0299,11.0395,11.0108,11.0395,6750.0
2018-03-19 12:05:00,11.6,11.6,11.59,11.59,7155.0,11.0777,11.0777,11.0681,11.0681,7155.0
2018-03-19 12:10:00,11.61,11.61,11.54,11.56,45675.0,11.0872,11.0872,11.0204,11.0395,45675.0
2018-03-19 12:15:00,11.53,11.55,11.51,11.55,21300.0,11.0108,11.0299,10.9917,11.0299,21300.0
2018-03-19 12:20:00,11.57,11.65,11.55,11.65,28455.0,11.049,11.1254,11.0299,11.1254,28455.0
2018-03-19 12:25:00,11.65,11.68,11.63,11.68,43395.0,11.1254,11.1541,11.1063,11.1541,43395.0
2018-03-19 12:30:00,11.69,11.7,11.61,11.61,39510.0,11.1636,11.1732,11.0872,11.0872,39510.0
2018-03-19 12:35:00,11.66,11.66,11.66,11.66,3000.0,11.135,11.135,11.135,11.135,3000.0
2018-03-19 12:40:00,11.68,11.68,11.63,11.63,4500.0,11.1541,11.1541,11.1063,11.1063,4500.0
2018-03-19 12:45:00,11.55,11.55,11.49,11.49,47400.0,11.0299,11.0299,10.9726,10.9726,47400.0
2018-03-19 12:50:00,11.57,11.61,11.57,11.61,4500.0,11.049,11.0872,11.049,11.0872,4500.0
2018-03-19 12:55:00,11.65,11.66,11.62,11.65,18810.0,11.1254,11.135,11.0968,11.1254,18810.0
2018-03-19 13:00:00,11.63,11.63,11.6,11.6,8175.0,11.1063,11.1063,11.0777,11.0777,8175.0
2018-03-19 13:05:00,11.55,11.55,11.51,11.51,10050.0,11.0299,11.0299,10.9917,10.9917,10050.0
2018-03-19 13:10:00,11.49,11.5,11.49,11.5,7590.0,10.9726,10.9822,10.9726,10.9822,7590.0
2018-03-19 13:15:00,11.5,11.59,11.5,11.59,76350.0,10.9822,11.0681,10.9822,11.0681,76350.0
2018-03-19 13:20:00,11.53,11.6,11.53,11.6,11955.0,11.0108,11.0777,11.0108,11.0777,11955.0
2018-03-19 13:25:00,11.58,11.58,11.54,11.54,9000.0,11.0586,11.0586,11.0204,11.0204,9000.0
2018-03-19 13:30:00,11.6,11.64,11.6,11.63,85065.0,11.0777,11.1159,11.0777,11.1063,85065.0
2018-03-19 13:35:00,11.64,11.64,11.64,11.64,8100.0,11.1159,11.1159,11.1159,11.1159,8100.0
2018-03-19 13:40:00,11.75,11.75,11.73,11.73,4920.0,11.2209,11.2209,11.2018,11.2018,4920.0
2018-03-19 13:45:00,11.73,11.75,11.73,11.75,3000.0,11.2018,11.2209,11.2018,11.2209,3000.0
2018-03-19 13:50:00,11.75,11.75,11.71,11.72,6225.0,11.2209,11.2209,11.1827,11.1923,6225.0
2018-03-19 13:55:00,11.71,11.74,11.69,11.73,6000.0,11.1827,11.2114,11.1636,11.2018,6000.0
2018-03-19 14:00:00,11.8,11.82,11.78,11.82,27600.0,11.2687,11.2878,11.2496,11.2878,27600.0
2018-03-19 14:05:00,11.8,11.81,11.78,11.8,9000.0,11.2687,11.2782,11.2496,11.2687,9000.0
2018-03-19 14:10:00,11.78,11.8,11.78,11.79,7200.0,11.2496,11.2687,11.2496,11.2591,7200.0
2018-03-19 14:15:00,11.8,11.81,11.77,11.77,9750.0,11.2687,11.2782,11.24,11.24,9750.0
2018-03-19 14:20:00,11.74,11.74,11.72,11.72,211995.0,11.2114,11.2114,11.1923,11.1923,211995.0
2018-03-19 14:25:00,11.72,11.73,11.72,11.73,6000.0,11.1923,11.2018,11.1923,11.2018,6000.0
2018-03-19 14:30:00,11.71,11.71,11.68,11.68,3000.0,11.1827,11.1827,11.1541,11.1541,3000.0
2018-03-19 14:35:00,11.66,11.67,11.59,11.61,44325.0,11.135,11.1445,11.0681,11.0872,44325.0
2018-03-19 14:40:00,11.6,11.7,11.6,11.7,10680.0,11.0777,11.1732,11.0777,11.1732,10680.0
2018-03-19 14:45:00,11.7,11.72,11.67,11.69,164490.0,11.1732,11.1923,11.1445,11.1636,164490.0
2018-03-19 14:50:00,11.67,11.73,11.67,11.73,6495.0,11.1445,11.2018,11.1445,11.2018,6495.0
2018-03-19 14:55:00,11.75,11.78,11.75,11.77,79455.0,11.2209,11.2496,11.2209,11.24,79455.0
2018-03-19 15:00:00,11.73,11.75,11.73,11.75,12450.0,11.2018,11.2209,11.2018,11.2209,12450.0
2018-03-19 15:05:00,11.74,11.78,11.74,11.78,9375.0,11.2114,11.2496,11.2114,11.2496,9375.0
2018-03-19 15:10:00,11.75,11.78,11.75,11.77,17385.0,11.2209,11.2496,11.2209,11.24,17385.0
2018-03-19 15:15:00,11.8,11.91,11.8,11.9,35700.0,11.2687,11.3737,11.2687,11.3642,35700.0
2018-03-19 15:20:00,11.92,11.94,11.87,11.87,21000.0,11.3833,11.4024,11.3355,11.3355,21000.0
2018-03-19 15:25:00,11.89,11.89,11.85,11.85,16350.0,11.3546,11.3546,11.3164,11.3164,16350.0
2018-03-19 15:30:00,11.83,11.83,11.81,11.83,15000.0,11.2973,11.2973,11.2782,11.2973,15000.0
2018-03-19 15:35:00,11.82,11.89,11.82,11.89,14985.0,11.2878,11.3546,11.2878,11.3546,14985.0
2018-03-19 15:40:00,11.87,11.87,11.85,11.87,34680.0,11.3355,11.3355,11.3164,11.3355,34680.0
2018-03-19 15:45:00,11.89,11.98,11.89,11.96,302835.0,11.3546,11.4406,11.3546,11.4215,302835.0
2018-03-19 15:50:00,11.94,11.95,11.91,11.95,67335.0,11.4024,11.4119,11.3737,11.4119,67335.0
2018-03-19 15:55:00,11.96,12.04,11.96,12.0,238185.0,11.4215,11.4979,11.4215,11.4597,238185.0
2018-03-20 09:30:00,12.07,12.12,12.05,12.12,167640.0,11.5265,11.5743,11.5074,11.5743,167640.0
2018-03-20 09:35:00,12.13,12.13,12.07,12.07,38625.0,11.5838,11.5838,11.5265,11.5265,38625.0
2018-03-20 09:40:00,12.18,12.22,12.16,12.22,73605.0,11.6316,11.6698,11.6125,11.6698,73605.0
2018-03-20 09:45:00,12.22,12.26,12.22,12.24,50415.0,11.6698,11.708,11.6698,11.6889,50415.0
2018-03-20 09:50:00,12.15,12.2,12.13,12.2,10500.0,11.6029,11.6507,11.5838,11.6507,10500.0
2018-03-20 09:55:00,12.16,12.16,12.1,12.1,194880.0,11.6125,11.6125,11.5552,11.5552,194880.0
2018-03-20 10:00:00,12.12,12.12,12.1,12.11,83370.0,11.5743,11.5743,11.5552,11.5647,83370.0
2018-03-20 10:05:00,12.14,12.14,12.12,12.12,11250.0,11.5934,11.5934,11.5743,11.5743,11250.0
2018-03-20 10:10:00,12.13,12.13,12.13,12.13,1500.0,11.5838,11.5838,11.5838,11.5838,1500.0
2018-03-20 10:15:00,12.11,12.16,12.06,12.16,20250.0,11.5647,11.6125,11.517,11.6125,20250.0
2018-03-20 10:20:00,12.16,12.21,12.16,12.19,251160.0,11.6125,11.6602,11.6125,11.6411,251160.0
2018-03-20 10:25:00,12.2,12.25,12.19,12.25,61725.0,11.6507,11.6984,11.6411,11.6984,61725.0
2018-03-20 10:30:00,12.25,12.29,12.25,12.27,79125.0,11.6984,11.7366,11.6984,11.7175,79125.0
2018-03-20 10:35:00,12.27,12.27,12.27,12.27,0.0,11.7175,11.7175,11.7175,11.7175,0.0
2018-03-20 10:40:00,12.23,12.23,12.2,12.2,13740.0,11.6793,11.6793,11.6507,11.6507,13740.0
2018-03-20 10:45:00,12.21,12.22,12.2,12.22,8250.0,11.6602,11.6698,11.6507,11.6698,8250.0
2018-03-20 10:50:00,12.17,12.24,12.17,12.22,13965.0,11.622,11.6889,11.622,11.6698,13965.0
2018-03-20 10:55:00,12.22,12.26,12.2,12.26,6750.0,11.6698,11.708,11.6507,11.708,6750.0
2018-03-20 11:00:00,12.27,12.27,12.2,12.2,241095.0,11.7175,11.7175,11.6507,11.6507,241095.0
2018-03-20 11:05:00,12.2,12.2,12.2,12.2,2250.0,11.6507,11.6507,11.6507,11.6507,2250.0
2018-03-20 11:10:00,12.23,12.23,12.2,12.2,3000.0,11.6793,11.6793,11.6507,11.6507,3000.0
2018-03-20 11:15:00,12.2,12.2,12.2,12.2,0.0,11.6507,11.6507,11.6507,11.6507,0.0
2018-03-20 11:20:00,12.2,12.2,12.2,12.2,0.0,11.6507,11.6507,11.6507,11.6507,0.0
2018-03-20 11:25:00,12.27,12.28,12.23,12.23,242520.0,11.7175,11.7271,11.6793,11.6793,242520.0
2018-03-20 11:30:00,12.23,12.23,12.23,12.23,220215.0,11.6793,11.6793,11.6793,11.6793,220215.0
2018-03-20 11:35:00,12.2,12.2,12.2,12.2,3000.0,11.6507,11.6507,11.6507,11.6507,3000.0
2018-03-20 11:40:00,12.17,12.19,12.14,12.19,11100.0,11.622,11.6411,11.5934,11.6411,11100.0
2018-03-20 11:45:00,12.13,12.13,12.1,12.1,63750.0,11.5838,11.5838,11.5552,11.5552,63750.0
2018-03-20 11:50:00,12.1,12.11,12.09,12.11,9000.0,11.5552,11.5647,11.5456,11.5647,9000.0
2018-03-20 11:55:00,12.17,12.17,12.15,12.15,9000.0,11.622,11.622,11.6029,11.6029,9000.0
2018-03-20 12:00:00,12.13,12.13,12.12,12.13,6000.0,11.5838,11.5838,11.5743,11.5838,6000.0
2018-03-20 12:05:00,12.13,12.13,12.13,12.13,1500.0,11.5838,11.5838,11.5838,11.5838,1500.0
2018-03-20 12:10:00,12.17,12.21,12.17,12.21,39555.0,11.622,11.6602,11.622,11.6602,39555.0
2018-03-20 12:15:00,12.21,12.21,12.21,12.21,0.0,11.6602,11.6602,11.6602,11.6602,0.0
2018-03-20 12:20:00,12.21,12.22,12.21,12.22,8715.0,11.6602,11.6698,11.6602,11.6698,8715.0
2018-03-20 12:25:00,12.26,12.28,12.25,12.28,20490.0,11.708,11.7271,11.6984,11.7271,20490.0
2018-03-20 12:30:00,12.26,12.31,12.26,12.31,31740.0,11.708,11.7557,11.708,11.7557,31740.0
2018-03-20 12:35:00,12.28,12.28,12.24,12.24,15000.0,11.7271,11.7271,11.6889,11.6889,15000.0
2018-03-20 12:40:00,12.28,12.28,12.28,12.28,5790.0,11.7271,11.7271,11.7271,11.7271,5790.0
2018-03-20 12:45:00,12.24,12.24,12.22,12.22,8940.0,11.6889,11.6889,11.6698,11.6698,8940.0
2018-03-20 12:50:00,12.25,12.25,12.24,12.24,3000.0,11.6984,11.6984,11.6889,11.6889,3000.0
2018-03-20 12:55:00,12.22,12.22,12.21,12.21,5700.0,11.6698,11.6698,11.6602,11.6602,5700.0
2018-03-20 13:00:00,12.21,12.21,12.21,12.21,0.0,11.6602,11.6602,11.6602,11.6602,0.0
2018-03-20 13:05:00,12.21,12.21,12.21,12.21,0.0,11.6602,11.6602,11.6602,11.6602,0.0
2018-03-20 13:10:00,12.15,12.15,12.15,12.15,1500.0,11.6029,11.6029,11.6029,11.6029,1500.0
2018-03-20 13:15:00,12.15,12.15,12.15,12.15,0.0,11.6029,11.6029,11.6029,11.6029,0.0
2018-03-20 13:20:00,12.16,12.16,12.16,12.16,3000.0,11.6125,11.6125,11.6125,11.6125,3000.0
2018-03-20 13:25:00,12.21,12.21,12.19,12.19,3000.0,11.6602,11.6602,11.6411,11.6411,3000.0
2018-03-20 13:30:00,12.18,12.21,12.18,12.19,25500.0,11.6316,11.6602,11.6316,11.6411,25500.0
2018-03-20 13:35:00,12.19,12.19,12.19,12.19,0.0,11.6411,11.6411,11.6411,11.6411,0.0
2018-03-20 13:40:00,12.16,12.16,12.16,12.16,13275.0,11.6125,11.6125,11.6125,11.6125,13275.0
2018-03-20 13:45:00,12.16,12.16,12.14,12.16,10755.0,11.6125,11.6125,11.5934,11.6125,10755.0
2018-03-20 13:50:00,12.21,12.21,12.2,12.21,19500.0,11.6602,11.6602,11.6507,11.6602,19500.0
2018-03-20 13:55:00,12.16,12.16,12.16,12.16,1500.0,11.6125,11.6125,11.6125,11.6125,1500.0
2018-03-20 14:00:00,12.16,12.21,12.16,12.21,4935.0,11.6125,11.6602,11.6125,11.6602,4935.0
2018-03-20 14:05:00,12.22,12.23,12.22,12.22,9000.0,11.6698,11.6793,11.6698,11.6698,9000.0
2018-03-20 14:10:00,12.21,12.21,12.21,12.21,3390.0,11.6602,11.6602,11.6602,11.6602,3390.0
2018-03-20 14:15:00,12.23,12.23,12.21,12.21,4500.0,11.6793,11.6793,11.6602,11.6602,4500.0
2018-03-20 14:20:00,12.23,12.23,12.23,12.23,4500.0,11.6793,11.6793,11.6793,11.6793,4500.0
2018-03-20 14:25:00,12.23,12.23,12.23,12.23,0.0,11.6793,11.6793,11.6793,11.6793,0.0
2018-03-20 14:30:00,12.23,12.23,12.23,12.23,0.0,11.6793,11.6793,11.6793,11.6793,0.0
2018-03-20 14:35:00,12.23,12.23,12.23,12.23,0.0,11.6793,11.6793,11.6793,11.6793,0.0
2018-03-20 14:40:00,12.27,12.28,12.26,12.28,9000.0,11.7175,11.7271,11.708,11.7271,9000.0
2018-03-20 14:45:00,12.28,12.28,12.28,12.28,1500.0,11.7271,11.7271,11.7271,11.7271,1500.0
2018-03-20 14:50:00,12.31,12.31,12.28,12.28,5655.0,11.7557,11.7557,11.7271,11.7271,5655.0
2018-03-20 14:55:00,12.32,12.32,12.31,12.32,15585.0,11.7653,11.7653,11.7557,11.7653,15585.0
2018-03-20 15:00:00,12.31,12.35,12.31,12.35,45330.0,11.7557,11.7939,11.7557,11.7939,45330.0
2018-03-20 15:05:00,12.36,12.37,12.36,12.37,3375.0,11.8035,11.813,11.8035,11.813,3375.0
2018-03-20 15:10:00,12.37,12.37,12.37,12.37,1500.0,11.813,11.813,11.813,11.813,1500.0
2018-03-20 15:15:00,12.37,12.37,12.37,12.37,1965.0,11.813,11.813,11.813,11.813,1965.0
2018-03-20 15:20:00,12.35,12.36,12.35,12.36,4500.0,11.7939,11.8035,11.7939,11.8035,4500.0
2018-03-20 15:25:00,12.33,12.33,12.32,12.32,7200.0,11.7748,11.7748,11.7653,11.7653,7200.0
2018-03-20 15:30:00,12.33,12.33,12.33,12.33,10500.0,11.7748,11.7748,11.7748,11.7748,10500.0
2018-03-20 15:35:00,12.31,12.32,12.29,12.29,7500.0,11.7557,11.7653,11.7366,11.7366,7500.0
2018-03-20 15:40:00,12.29,12.29,12.28,12.28,42435.0,11.7366,11.7366,11.7271,11.7271,42435.0
2018-03-20 15:45:00,12.28,12.28,12.27,12.27,117915.0,11.7271,11.7271,11.7175,11.7175,117915.0
2018-03-20 15:50:00,12.29,12.29,12.29,12.29,1500.0,11.7366,11.7366,11.7366,11.7366,1500.0
2018-03-20 15:55:00,12.29,12.29,12.27,12.28,73695.0,11.7366,11.7366,11.7175,11.7271,73695.0
2018-03-21 09:30:00,12.17,12.33,12.17,12.33,148080.0,11.622,11.7748,11.622,11.7748,148080.0
2018-03-21 09:35:00,12.35,12.35,12.29,12.29,9645.0,11.7939,11.7939,11.7366,11.7366,9645.0
2018-03-21 09:40:00,12.31,12.41,12.31,12.4,18060.0,11.7557,11.8512,11.7557,11.8417,18060.0
2018-03-21 09:45:00,12.45,12.47,12.45,12.46,13500.0,11.8894,11.9085,11.8894,11.8989,13500.0
2018-03-21 09:50:00,12.46,12.46,12.46,12.46,0.0,11.8989,11.8989,11.8989,11.8989,0.0
2018-03-21 09:55:00,12.46,12.47,12.46,12.47,4260.0,11.8989,11.9085,11.8989,11.9085,4260.0
2018-03-21 10:00:00,12.5,12.53,12.5,12.53,5925.0,11.9371,11.9658,11.9371,11.9658,5925.0
2018-03-21 10:05:00,12.52,12.52,12.49,12.49,12690.0,11.9562,11.9562,11.9276,11.9276,12690.0
2018-03-21 10:10:00,12.55,12.55,12.55,12.55,1500.0,11.9849,11.9849,11.9849,11.9849,1500.0
2018-03-21 10:15:00,12.57,12.6,12.57,12.6,3000.0,12.004,12.0326,12.004,12.0326,3000.0
2018-03-21 10:20:00,12.61,12.61,12.58,12.61,15000.0,12.0422,12.0422,12.0135,12.0422,15000.0
2018-03-21 10:25:00,12.56,12.56,12.56,12.56,1500.0,11.9944,11.9944,11.9944,11.9944,1500.0
2018-03-21 10:30:00,12.57,12.57,12.55,12.56,14445.0,12.004,12.004,11.9849,11.9944,14445.0
2018-03-21 10:35:00,12.52,12.54,12.52,12.54,17985.0,11.9562,11.9753,11.9562,11.9753,17985.0
2018-03-21 10:40:00,12.55,12.55,12.52,12.53,6000.0,11.9849,11.9849,11.9562,11.9658,6000.0
2018-03-21 10:45:00,12.53,12.55,12.53,12.55,3000.0,11.9658,11.9849,11.9658,11.9849,3000.0
2018-03-21 10:50:00,12.54,12.54,12.54,12.54,1500.0,11.9753,11.9753,11.9753,11.9753,1500.0
2018-03-21 10:55:00,12.51,12.52,12.51,12.52,3000.0,11.9467,11.9562,11.9467,11.9562,3000.0
2018-03-21 11:00:00,12.49,12.49,12.49,12.49,3000.0,11.9276,11.9276,11.9276,11.9276,3000.0
2018-03-21 11:05:00,12.49,12.49,12.49,12.49,0.0,11.9276,11.9276,11.9276,11.9276,0.0
2018-03-21 11:10:00,12.47,12.5,12.47,12.48,8955.0,11.9085,11.9371,11.9085,11.918,8955.0
2018-03-21 11:15:00,12.49,12.51,12.49,12.51,16500.0,11.9276,11.9467,11.9276,11.9467,16500.0
2018-03-21 11:20:00,12.51,12.51,12.51,12.51,0.0,11.9467,11.9467,11.9467,11.9467,0.0
2018-03-21 11:25:00,12.54,12.54,12.54,12.54,30750.0,11.9753,11.9753,11.9753,11.9753,30750.0
2018-03-21 11:30:00,12.56,12.58,12.56,12.58,4500.0,11.9944,12.0135,11.9944,12.0135,4500.0
2018-03-21 11:35:00,12.56,12.57,12.56,12.57,16455.0,11.9944,12.004,11.9944,12.004,16455.0
2018-03-21 11:40:00,12.57,12.57,12.57,12.57,0.0,12.004,12.004,12.004,12.004,0.0
2018-03-21 11:45:00,12.57,12.57,12.57,12.57,0.0,12.004,12.004,12.004,12.004,0.0
2018-03-21 11:50:00,12.6,12.61,12.6,12.61,4575.0,12.0326,12.0422,12.0326,12.0422,4575.0
2018-03-21 11:55:00,12.63,12.64,12.61,12.61,18750.0,12.0613,12.0708,12.0422,12.0422,18750.0
2018-03-21 12:00:00,12.61,12.61,12.61,12.61,0.0,12.0422,12.0422,12.0422,12.0422,0.0
2018-03-21 12:05:00,12.57,12.58,12.56,12.56,12720.0,12.004,12.0135,11.9944,11.9944,12720.0
2018-03-21 12:10:00,12.53,12.55,12.53,12.55,3000.0,11.9658,11.9849,11.9658,11.9849,3000.0
2018-03-21 12:15:00,12.54,12.54,12.54,12.54,1500.0,11.9753,11.9753,11.9753,11.9753,1500.0
2018-03-21 12:20:00,12.56,12.57,12.56,12.57,3000.0,11.9944,12.004,11.9944,12.004,3000.0
2018-03-21 12:25:00,12.55,12.55,12.55,12.55,6405.0,11.9849,11.9849,11.9849,11.9849,6405.0
2018-03-21 12:30:00,12.55,12.55,12.55,12.55,0.0,11.9849,11.9849,11.9849,11.9849,0.0
2018-03-21 12:35:00,12.55,12.56,12.55,12.56,10200.0,11.9849,11.9944,11.9849,11.9944,10200.0
2018-03-21 12:40:00,12.56,12.56,12.56,12.56,0.0,11.9944,11.9944,11.9944,11.9944,0.0
2018-03-21 12:45:00,12.56,12.56,12.56,12.56,0.0,11.9944,11.9944,11.9944,11.9944,0.0
2018-03-21 12:50:00,12.57,12.57,12.57,12.57,1500.0,12.004,12.004,12.004,12.004,1500.0
2018-03-21 12:55:00,12.6,12.6,12.58,12.58,4500.0,12.0326,12.0326,12.0135,12.0135,4500.0
2018-03-21 13:00:00,12.55,12.55,12.55,12.55,1500.0,11.9849,11.9849,11.9849,11.9849,1500.0
2018-03-21 13:05:00,12.54,12.55,12.54,12.55,5250.0,11.9753,11.9849,11.9753,11.9849,5250.0
2018-03-21 13:10:00,12.53,12.54,12.53,12.54,12690.0,11.9658,11.9753,11.9658,11.9753,12690.0
2018-03-21 13:15:00,12.52,12.52,12.52,12.52,2250.0,11.9562,11.9562,11.9562,11.9562,2250.0
2018-03-21 13:20:00,12.52,12.53,12.52,12.53,11445.0,11.9562,11.9658,11.9562,11.9658,11445.0
2018-03-21 13:25:00,12.56,12.56,12.55,12.55,3000.0,11.9944,11.9944,11.9849,11.9849,3000.0
2018-03-21 13:30:00,12.55,12.55,12.55,12.55,3000.0,11.9849,11.9849,11.9849,11.9849,3000.0
2018-03-21 13:35:00,12.49,12.49,12.49,12.49,1500.0,11.9276,11.9276,11.9276,11.9276,1500.0
2018-03-21 13:40:00,12.51,12.51,12.51,12.51,1500.0,11.9467,11.9467,11.9467,11.9467,1500.0
2018-03-21 13:45:00,12.52,12.53,12.52,12.53,13500.0,11.9562,11.9658,11.9562,11.9658,13500.0
2018-03-21 13:50:00,12.57,12.57,12.57,12.57,7500.0,12.004,12.004,12.004,12.004,7500.0
2018-03-21 13:55:00,12.57,12.57,12.57,12.57,3000.0,12.004,12.004,12.004,12.004,3000.0
2018-03-21 14:00:00,12.6,12.67,12.53,12.59,58590.0,12.0326,12.0995,11.9658,12.0231,58590.0
2018-03-21 14:05:00,12.67,12.67,12.64,12.64,27915.0,12.0995,12.0995,12.0708,12.0708,27915.0
2018-03-21 14:10:00,12.67,12.7,12.67,12.7,17370.0,12.0995,12.1281,12.0995,12.1281,17370.0
2018-03-21 14:15:00,12.71,12.82,12.71,12.72,102510.0,12.1377,12.2427,12.1377,12.1472,102510.0
2018-03-21 14:20:00,12.67,12.67,12.62,12.62,26250.0,12.0995,12.0995,12.0517,12.0517,26250.0
2018-03-21 14:25:00,12.55,12.55,12.51,12.51,18315.0,11.9849,11.9849,11.9467,11.9467,18315.0
2018-03-21 14:30:00,12.48,12.48,12.48,12.48,9750.0,11.918,11.918,11.918,11.918,9750.0
2018-03-21 14:35:00,12.53,12.54,12.42,12.42,55590.0,11.9658,11.9753,11.8607,11.8607,55590.0
2018-03-21 14:40:00,12.44,12.44,12.34,12.4,52245.0,11.8798,11.8798,11.7844,11.8417,52245.0
2018-03-21 14:45:00,12.33,12.33,12.3,12.3,171690.0,11.7748,11.7748,11.7462,11.7462,171690.0
2018-03-21 14:50:00,12.27,12.29,12.18,12.25,32880.0,11.7175,11.7366,11.6316,11.6984,32880.0
2018-03-21 14:55:00,12.34,12.34,12.34,12.34,1950.0,11.7844,11.7844,11.7844,11.7844,1950.0
2018-03-21 15:00:00,12.35,12.46,12.35,12.44,20850.0,11.7939,11.8989,11.7939,11.8798,20850.0
2018-03-21 15:05:00,12.43,12.43,12.37,12.43,9750.0,11.8703,11.8703,11.813,11.8703,9750.0
2018-03-21 15:10:00,12.43,12.54,12.43,12.54,18345.0,11.8703,11.9753,11.8703,11.9753,18345.0
2018-03-21 15:15:00,12.53,12.53,12.49,12.51,10500.0,11.9658,11.9658,11.9276,11.9467,10500.0
2018-03-21 15:20:00,12.49,12.51,12.49,12.5,14625.0,11.9276,11.9467,11.9276,11.9371,14625.0
2018-03-21 15:25:00,12.44,12.49,12.43,12.43,157965.0,11.8798,11.9276,11.8703,11.8703,157965.0
2018-03-21 15:30:00,12.43,12.49,12.43,12.49,6000.0,11.8703,11.9276,11.8703,11.9276,6000.0
2018-03-21 15:35:00,12.52,12.53,12.51,12.51,37500.0,11.9562,11.9658,11.9467,11.9467,37500.0
2018-03-21 15:40:00,12.49,12.49,12.43,12.43,17505.0,11.9276,11.9276,11.8703,11.8703,17505.0
2018-03-21 15:45:00,12.46,12.46,12.44,12.46,9000.0,11.8989,11.8989,11.8798,11.8989,9000.0
2018-03-21 15:50:00,12.45,12.45,12.38,12.39,16650.0,11.8894,11.8894,11.8226,11.8321,16650.0
2018-03-21 15:55:00,12.41,12.41,12.36,12.36,14370.0,11.8512,11.8512,11.8035,11.8035,14370.0
2018-03-22 09:30:00,11.78,11.95,11.73,11.86,282150.0,11.2496,11.4119,11.2018,11.326,282150.0
2018-03-22 09:35:00,11.88,11.99,11.87,11.93,86400.0,11.3451,11.4501,11.3355,11.3928,86400.0
2018-03-22 09:40:00,11.98,12.06,11.93,11.99,84945.0,11.4406,11.517,11.3928,11.4501,84945.0
2018-03-22 09:45:00,12.0,12.07,12.0,12.07,31275.0,11.4597,11.5265,11.4597,11.5265,31275.0
2018-03-22 09:50:00,12.08,12.08,12.08,12.08,1500.0,11.5361,11.5361,11.5361,11.5361,1500.0
2018-03-22 09:55:00,12.03,12.04,12.02,12.04,14625.0,11.4883,11.4979,11.4788,11.4979,14625.0
2018-03-22 10:00:00,11.96,12.0,11.95,11.99,19500.0,11.4215,11.4597,11.4119,11.4501,19500.0
2018-03-22 10:05:00,12.03,12.06,12.03,12.06,6000.0,11.4883,11.517,11.4883,11.517,6000.0
2018-03-22 10:10:00,12.04,12.13,12.04,12.13,37050.0,11.4979,11.5838,11.4979,11.5838,37050.0
2018-03-22 10:15:00,12.07,12.08,12.07,12.08,3000.0,11.5265,11.5361,11.5265,11.5361,3000.0
2018-03-22 10:20:00,12.07,12.09,12.07,12.07,90870.0,11.5265,11.5456,11.5265,11.5265,90870.0
2018-03-22 10:25:00,12.07,12.07,12.07,12.07,0.0,11.5265,11.5265,11.5265,11.5265,0.0
2018-03-22 10:30:00,12.0,12.0,12.0,12.0,4500.0,11.4597,11.4597,11.4597,11.4597,4500.0
2018-03-22 10:35:00,12.02,12.02,11.95,11.95,9000.0,11.4788,11.4788,11.4119,11.4119,9000.0
2018-03-22 10:40:00,11.99,11.99,11.95,11.95,77295.0,11.4501,11.4501,11.4119,11.4119,77295.0
2018-03-22 10:45:00,11.97,11.97,11.85,11.85,17970.0,11.431,11.431,11.3164,11.3164,17970.0
2018-03-22 10:50:00,11.84,11.88,11.79,11.79,42975.0,11.3069,11.3451,11.2591,11.2591,42975.0
2018-03-22 10:55:00,11.74,11.75,11.67,11.73,79755.0,11.2114,11.2209,11.1445,11.2018,79755.0
2018-03-22 11:00:00,11.73,11.78,11.73,11.78,13650.0,11.2018,11.2496,11.2018,11.2496,13650.0
2018-03-22 11:05:00,11.77,11.77,11.77,11.77,4500.0,11.24,11.24,11.24,11.24,4500.0
2018-03-22 11:10:00,11.77,11.77,11.72,11.75,6015.0,11.24,11.24,11.1923,11.2209,6015.0
2018-03-22 11:15:00,11.75,11.78,11.75,11.76,18750.0,11.2209,11.2496,11.2209,11.2305,18750.0
2018-03-22 11:20:00,11.75,11.75,11.65,11.66,47325.0,11.2209,11.2209,11.1254,11.135,47325.0
2018-03-22 11:25:00,11.66,11.67,11.56,11.56,38475.0,11.135,11.1445,11.0395,11.0395,38475.0
2018-03-22 11:30:00,11.6,11.61,11.5,11.5,47640.0,11.0777,11.0872,10.9822,10.9822,47640.0
2018-03-22 11:35:00,11.52,11.52,11.42,11.42,125295.0,11.0013,11.0013,10.9058,10.9058,125295.0
2018-03-22 11:40:00,11.4,11.41,11.37,11.39,13830.0,10.8867,10.8962,10.858,10.8771,13830.0
2018-03-22 11:45:00,11.44,11.51,11.43,11.46,25185.0,10.9249,10.9917,10.9153,10.944,25185.0
2018-03-22 11:50:00,11.47,11.53,11.47,11.53,6450.0,10.9535,11.0108,10.9535,11.0108,6450.0
2018-03-22 11:55:00,11.53,11.53,11.5,11.5,16500.0,11.0108,11.0108,10.9822,10.9822,16500.0
2018-03-22 12:00:00,11.47,11.47,11.47,11.47,1500.0,10.9535,10.9535,10.9535,10.9535,1500.0
2018-03-22 12:05:00,11.53,11.53,11.5,11.5,18600.0,11.0108,11.0108,10.9822,10.9822,18600.0
2018-03-22 12:10:00,11.53,11.54,11.52,11.53,9000.0,11.0108,11.0204,11.0013,11.0108,9000.0
2018-03-22 12:15:00,11.51,11.67,11.51,11.65,21810.0,10.9917,11.1445,10.9917,11.1254,21810.0
2018-03-22 12:20:00,11.7,11.72,11.67,11.67,24765.0,11.1732,11.1923,11.1445,11.1445,24765.0
2018-03-22 12:25:00,11.72,11.81,11.72,11.8,15075.0,11.1923,11.2782,11.1923,11.2687,15075.0
2018-03-22 12:30:00,11.83,11.83,11.79,11.8,11370.0,11.2973,11.2973,11.2591,11.2687,11370.0
2018-03-22 12:35:00,11.8,11.83,11.78,11.78,13125.0,11.2687,11.2973,11.2496,11.2496,13125.0
2018-03-22 12:40:00,11.79,11.79,11.77,11.78,24000.0,11.2591,11.2591,11.24,11.2496,24000.0
2018-03-22 12:45:00,11.76,11.77,11.76,11.77,10875.0,11.2305,11.24,11.2305,11.24,10875.0
2018-03-22 12:50:00,11.8,11.8,11.8,11.8,3000.0,11.2687,11.2687,11.2687,11.2687,3000.0
2018-03-22 12:55:00,11.78,11.78,11.75,11.77,75000.0,11.2496,11.2496,11.2209,11.24,75000.0
2018-03-22 13:00:00,11.68,11.69,11.66,11.69,7500.0,11.1541,11.1636,11.135,11.1636,7500.0
2018-03-22 13:05:00,11.69,11.69,11.69,11.69,0.0,11.1636,11.1636,11.1636,11.1636,0.0
2018-03-22 13:10:00,11.69,11.7,11.68,11.7,6000.0,11.1636,11.1732,11.1541,11.1732,6000.0
2018-03-22 13:15:00,11.73,11.73,11.71,11.72,7560.0,11.2018,11.2018,11.1827,11.1923,7560.0
2018-03-22 13:20:00,11.72,11.83,11.72,11.83,26925.0,11.1923,11.2973,11.1923,11.2973,26925.0
2018-03-22 13:25:00,11.83,11.9,11.83,11.9,31200.0,11.2973,11.3642,11.2973,11.3642,31200.0
2018-03-22 13:30:00,11.9,11.91,11.86,11.9,26925.0,11.3642,11.3737,11.326,11.3642,26925.0
2018-03-22 13:35:00,11.93,11.93,11.91,11.92,20595.0,11.3928,11.3928,11.3737,11.3833,20595.0
2018-03-22 13:40:00,11.87,11.87,11.87,11.87,1500.0,11.3355,11.3355,11.3355,11.3355,1500.0
2018-03-22 13:45:00,11.93,11.93,11.93,11.93,4680.0,11.3928,11.3928,11.3928,11.3928,4680.0
2018-03-22 13:50:00,11.88,11.88,11.83,11.85,16500.0,11.3451,11.3451,11.2973,11.3164,16500.0
2018-03-22 13:55:00,11.8,11.85,11.8,11.85,10800.0,11.2687,11.3164,11.2687,11.3164,10800.0
2018-03-22 14:00:00,11.84,11.85,11.84,11.85,3000.0,11.3069,11.3164,11.3069,11.3164,3000.0
2018-03-22 14:05:00,11.8,11.8,11.8,11.8,3450.0,11.2687,11.2687,11.2687,11.2687,3450.0
2018-03-22 14:10:00,11.8,11.8,11.8,11.8,0.0,11.2687,11.2687,11.2687,11.2687,0.0
2018-03-22 14:15:00,11.81,11.81,11.81,11.81,3000.0,11.2782,11.2782,11.2782,11.2782,3000.0
2018-03-22 14:20:00,11.76,11.77,11.73,11.73,27000.0,11.2305,11.24,11.2018,11.2018,27000.0
2018-03-22 14:25:00,11.75,11.75,11.71,11.71,3750.0,11.2209,11.2209,11.1827,11.1827,3750.0
2018-03-22 14:30:00,11.67,11.72,11.67,11.72,17265.0,11.1445,11.1923,11.1445,11.1923,17265.0
2018-03-22 14:35:00,11.73,11.8,11.73,11.79,13500.0,11.2018,11.2687,11.2018,11.2591,13500.0
2018-03-22 14:40:00,11.74,11.74,11.74,11.74,1500.0,11.2114,11.2114,11.2114,11.2114,1500.0
2018-03-22 14:45:00,11.78,11.83,11.76,11.83,28500.0,11.2496,11.2973,11.2305,11.2973,28500.0
2018-03-22 14:50:00,11.79,11.79,11.75,11.75,6900.0,11.2591,11.2591,11.2209,11.2209,6900.0
2018-03-22 14:55:00,11.73,11.73,11.67,11.67,12000.0,11.2018,11.2018,11.1445,11.1445,12000.0
2018-03-22 15:00:00,11.7,11.74,11.7,11.74,48270.0,11.1732,11.2114,11.1732,11.2114,48270.0
2018-03-22 15:05:00,11.69,11.69,11.66,11.67,12750.0,11.1636,11.1636,11.135,11.1445,12750.0
2018-03-22 15:10:00,11.63,11.63,11.62,11.62,15600.0,11.1063,11.1063,11.0968,11.0968,15600.0
2018-03-22 15:15:00,11.6,11.6,11.58,11.58,20460.0,11.0777,11.0777,11.0586,11.0586,20460.0
2018-03-22 15:20:00,11.6,11.66,11.6,11.66,25515.0,11.0777,11.135,11.0777,11.135,25515.0
2018-03-22 15:25:00,11.66,11.66,11.66,11.66,0.0,11.135,11.135,11.135,11.135,0.0
2018-03-22 15:30:00,11.56,11.58,11.53,11.54,18750.0,11.0395,11.0586,11.0108,11.0204,18750.0
2018-03-22 15:35:00,11.52,11.54,11.52,11.54,15780.0,11.0013,11.0204,11.0013,11.0204,15780.0
2018-03-22 15:40:00,11.47,11.54,11.47,11.51,36375.0,10.9535,11.0204,10.9535,10.9917,36375.0
2018-03-22 15:45:00,11.49,11.49,11.42,11.43,71145.0,10.9726,10.9726,10.9058,10.9153,71145.0
2018-03-22 15:50:00,11.42,11.47,11.4,11.41,97635.0,10.9058,10.9535,10.8867,10.8962,97635.0
2018-03-22 15:55:00,11.4,11.42,11.33,11.33,307995.0,10.8867,10.9058,10.8198,10.8198,307995.0
2018-03-23 09:30:00,11.28,11.36,11.27,11.27,257610.0,10.7721,10.8485,10.7625,10.7625,257610.0
2018-03-23 09:35:00,11.17,11.21,11.03,11.03,108435.0,10.667,10.7052,10.5333,10.5333,108435.0
2018-03-23 09:40:00,11.01,11.03,10.87,10.87,248130.0,10.5142,10.5333,10.3805,10.3805,248130.0
2018-03-23 09:45:00,10.85,10.86,10.69,10.7,155310.0,10.3614,10.371,10.2086,10.2182,155310.0
2018-03-23 09:50:00,10.72,10.93,10.72,10.92,83955.0,10.2373,10.4378,10.2373,10.4283,83955.0
2018-03-23 09:55:00,10.93,10.99,10.89,10.89,37320.0,10.4378,10.4951,10.3996,10.3996,37320.0
2018-03-23 10:00:00,10.88,10.89,10.87,10.89,24750.0,10.3901,10.3996,10.3805,10.3996,24750.0
2018-03-23 10:05:00,10.83,10.88,10.8,10.87,27150.0,10.3423,10.3901,10.3137,10.3805,27150.0
2018-03-23 10:10:00,10.91,10.91,10.87,10.87,4800.0,10.4187,10.4187,10.3805,10.3805,4800.0
2018-03-23 10:15:00,10.95,10.95,10.87,10.87,302760.0,10.4569,10.4569,10.3805,10.3805,302760.0
2018-03-23 10:20:00,10.85,10.9,10.8,10.8,99180.0,10.3614,10.4092,10.3137,10.3137,99180.0
2018-03-23 10:25:00,10.79,10.89,10.79,10.88,13500.0,10.3041,10.3996,10.3041,10.3901,13500.0
2018-03-23 10:30:00,10.91,10.99,10.89,10.99,29505.0,10.4187,10.4951,10.3996,10.4951,29505.0
2018-03-23 10:35:00,10.96,11.0,10.95,10.97,109710.0,10.4665,10.5047,10.4569,10.476,109710.0
2018-03-23 10:40:00,10.98,11.03,10.97,10.97,23700.0,10.4856,10.5333,10.476,10.476,23700.0
2018-03-23 10:45:00,10.99,11.04,10.98,10.99,59745.0,10.4951,10.5429,10.4856,10.4951,59745.0
2018-03-23 10:50:00,10.98,11.05,10.94,11.05,36750.0,10.4856,10.5524,10.4474,10.5524,36750.0
2018-03-23 10:55:00,11.02,11.08,11.02,11.08,15600.0,10.5238,10.5811,10.5238,10.5811,15600.0
2018-03-23 11:00:00,11.09,11.12,11.02,11.02,92820.0,10.5906,10.6193,10.5238,10.5238,92820.0
2018-03-23 11:05:00,10.99,11.0,10.88,10.88,12750.0,10.4951,10.5047,10.3901,10.3901,12750.0
2018-03-23 11:10:00,10.9,10.9,10.9,10.9,5445.0,10.4092,10.4092,10.4092,10.4092,5445.0
2018-03-23 11:15:00,10.9,10.9,10.9,10.9,1500.0,10.4092,10.4092,10.4092,10.4092,1500.0
2018-03-23 11:20:00,10.88,10.88,10.88,10.88,6000.0,10.3901,10.3901,10.3901,10.3901,6000.0
2018-03-23 11:25:00,10.86,10.88,10.8,10.8,25500.0,10.371,10.3901,10.3137,10.3137,25500.0
2018-03-23 11:30:00,10.8,10.81,10.8,10.8,7500.0,10.3137,10.3232,10.3137,10.3137,7500.0
2018-03-23 11:35:00,10.83,10.83,10.76,10.76,65505.0,10.3423,10.3423,10.2755,10.2755,65505.0
2018-03-23 11:40:00,10.77,10.8,10.69,10.69,24000.0,10.285,10.3137,10.2086,10.2086,24000.0
2018-03-23 11:45:00,10.67,10.72,10.67,10.68,54120.0,10.1895,10.2373,10.1895,10.1991,54120.0
2018-03-23 11:50:00,10.65,10.65,10.62,10.62,3000.0,10.1704,10.1704,10.1418,10.1418,3000.0
2018-03-23 11:55:00,10.6,10.62,10.55,10.55,35295.0,10.1227,10.1418,10.075,10.075,35295.0
2018-03-23 12:00:00,10.57,10.71,10.57,10.69,25485.0,10.0941,10.2277,10.0941,10.2086,25485.0
2018-03-23 12:05:00,10.67,10.68,10.63,10.68,26010.0,10.1895,10.1991,10.1514,10.1991,26010.0
2018-03-23 12:10:00,10.74,10.74,10.68,10.74,10500.0,10.2564,10.2564,10.1991,10.2564,10500.0
2018-03-23 12:15:00,10.72,10.72,10.69,10.69,6750.0,10.2373,10.2373,10.2086,10.2086,6750.0
2018-03-23 12:20:00,10.67,10.74,10.67,10.74,12300.0,10.1895,10.2564,10.1895,10.2564,12300.0
2018-03-23 12:25:00,10.77,10.81,10.77,10.81,7500.0,10.285,10.3232,10.285,10.3232,7500.0
2018-03-23 12:30:00,10.79,10.8,10.75,10.75,10500.0,10.3041,10.3137,10.2659,10.2659,10500.0
2018-03-23 12:35:00,10.74,10.74,10.73,10.74,4500.0,10.2564,10.2564,10.2468,10.2564,4500.0
2018-03-23 12:40:00,10.7,10.7,10.7,10.7,1500.0,10.2182,10.2182,10.2182,10.2182,1500.0
2018-03-23 12:45:00,10.68,10.69,10.68,10.69,7500.0,10.1991,10.2086,10.1991,10.2086,7500.0
2018-03-23 12:50:00,10.65,10.67,10.65,10.67,3000.0,10.1704,10.1895,10.1704,10.1895,3000.0
2018-03-23 12:55:00,10.65,10.67,10.64,10.64,9000.0,10.1704,10.1895,10.1609,10.1609,9000.0
2018-03-23 13:00:00,10.64,10.78,10.64,10.78,33000.0,10.1609,10.2946,10.1609,10.2946,33000.0
2018-03-23 13:05:00,10.78,10.78,10.78,10.78,0.0,10.2946,10.2946,10.2946,10.2946,0.0
2018-03-23 13:10:00,10.84,10.87,10.8,10.83,13050.0,10.3519,10.3805,10.3137,10.3423,13050.0
2018-03-23 13:15:00,10.83,10.84,10.79,10.82,12375.0,10.3423,10.3519,10.3041,10.3328,12375.0
2018-03-23 13:20:00,10.83,10.92,10.83,10.92,30000.0,10.3423,10.4283,10.3423,10.4283,30000.0
2018-03-23 13:25:00,10.91,10.91,10.86,10.86,3000.0,10.4187,10.4187,10.371,10.371,3000.0
2018-03-23 13:30:00,10.9,10.93,10.88,10.88,33180.0,10.4092,10.4378,10.3901,10.3901,33180.0
2018-03-23 13:35:00,10.9,10.9,10.86,10.86,8385.0,10.4092,10.4092,10.371,10.371,8385.0
2018-03-23 13:40:00,10.84,10.84,10.84,10.84,1500.0,10.3519,10.3519,10.3519,10.3519,1500.0
2018-03-23 13:45:00,10.9,10.93,10.9,10.93,3000.0,10.4092,10.4378,10.4092,10.4378,3000.0
2018-03-23 13:50:00,10.97,11.07,10.97,11.07,22275.0,10.476,10.5715,10.476,10.5715,22275.0
2018-03-23 13:55:00,11.04,11.04,11.0,11.0,11655.0,10.5429,10.5429,10.5047,10.5047,11655.0
2018-03-23 14:00:00,11.02,11.02,10.95,10.95,4500.0,10.5238,10.5238,10.4569,10.4569,4500.0
2018-03-23 14:05:00,10.93,10.93,10.93,10.93,9000.0,10.4378,10.4378,10.4378,10.4378,9000.0
2018-03-23 14:10:00,10.92,10.93,10.85,10.86,8250.0,10.4283,10.4378,10.3614,10.371,8250.0
2018-03-23 14:15:00,10.79,10.82,10.78,10.81,24000.0,10.3041,10.3328,10.2946,10.3232,24000.0
2018-03-23 14:20:00,10.81,10.81,10.79,10.79,6000.0,10.3232,10.3232,10.3041,10.3041,6000.0
2018-03-23 14:25:00,10.78,10.8,10.78,10.8,12255.0,10.2946,10.3137,10.2946,10.3137,12255.0
2018-03-23 14:30:00,10.8,10.8,10.73,10.75,4500.0,10.3137,10.3137,10.2468,10.2659,4500.0
2018-03-23 14:35:00,10.75,10.76,10.73,10.76,15750.0,10.2659,10.2755,10.2468,10.2755,15750.0
2018-03-23 14:40:00,10.73,10.79,10.72,10.72,27375.0,10.2468,10.3041,10.2373,10.2373,27375.0
2018-03-23 14:45:00,10.7,10.7,10.66,10.66,11445.0,10.2182,10.2182,10.18,10.18,11445.0
2018-03-23 14:50:00,10.65,10.65,10.6,10.64,16500.0,10.1704,10.1704,10.1227,10.1609,16500.0
2018-03-23 14:55:00,10.55,10.55,10.48,10.48,86340.0,10.075,10.075,10.0081,10.0081,86340.0
2018-03-23 15:00:00,10.47,10.47,10.44,10.46,30450.0,9.9986,9.9986,9.9699,9.989,30450.0
2018-03-23 15:05:00,10.45,10.48,10.44,10.45,18735.0,9.9795,10.0081,9.9699,9.9795,18735.0
2018-03-23 15:10:00,10.43,10.54,10.42,10.54,15000.0,9.9604,10.0654,9.9508,10.0654,15000.0
2018-03-23 15:15:00,10.57,10.65,10.57,10.6,38250.0,10.0941,10.1704,10.0941,10.1227,38250.0
2018-03-23 15:20:00,10.58,10.59,10.53,10.53,18600.0,10.1036,10.1132,10.0559,10.0559,18600.0
2018-03-23 15:25:00,10.54,10.55,10.52,10.55,11325.0,10.0654,10.075,10.0463,10.075,11325.0
2018-03-23 15:30:00,10.49,10.5,10.42,10.45,46050.0,10.0177,10.0272,9.9508,9.9795,46050.0
2018-03-23 15:35:00,10.42,10.47,10.4,10.47,84315.0,9.9508,9.9986,9.9317,9.9986,84315.0
2018-03-23 15:40:00,10.41,10.46,10.38,10.41,22830.0,9.9413,9.989,9.9126,9.9413,22830.0
2018-03-23 15:45:00,10.41,10.41,10.35,10.35,21945.0,9.9413,9.9413,9.884,9.884,21945.0
2018-03-23 15:50:00,10.33,10.33,10.26,10.26,161340.0,9.8649,9.8649,9.798,9.798,161340.0
2018-03-23 15:55:00,10.26,10.31,10.23,10.23,102255.0,9.798,9.8458,9.7694,9.7694,102255.0
2018-03-26 09:30:00,10.87,11.14,10.87,11.12,567120.0,10.3805,10.6384,10.3805,10.6193,567120.0
2018-03-26 09:35:00,11.09,11.09,10.9,10.93,66465.0,10.5906,10.5906,10.4092,10.4378,66465.0
2018-03-26 09:40:00,11.01,11.03,10.93,10.94,113145.0,10.5142,10.5333,10.4378,10.4474,113145.0
2018-03-26 09:45:00,10.91,11.01,10.91,10.98,16500.0,10.4187,10.5142,10.4187,10.4856,16500.0
2018-03-26 09:50:00,10.99,10.99,10.92,10.99,35970.0,10.4951,10.4951,10.4283,10.4951,35970.0
2018-03-26 09:55:00,11.01,11.03,11.0,11.01,39255.0,10.5142,10.5333,10.5047,10.5142,39255.0
2018-03-26 10:00:00,11.0,11.03,11.0,11.03,16950.0,10.5047,10.5333,10.5047,10.5333,16950.0
2018-03-26 10:05:00,11.02,11.02,10.98,11.01,10500.0,10.5238,10.5238,10.4856,10.5142,10500.0
2018-03-26 10:10:00,10.97,10.97,10.93,10.93,24000.0,10.476,10.476,10.4378,10.4378,24000.0
2018-03-26 10:15:00,10.94,10.95,10.91,10.94,19500.0,10.4474,10.4569,10.4187,10.4474,19500.0
2018-03-26 10:20:00,10.97,10.98,10.94,10.94,10500.0,10.476,10.4856,10.4474,10.4474,10500.0
2018-03-26 10:25:00,10.92,10.92,10.87,10.87,31500.0,10.4283,10.4283,10.3805,10.3805,31500.0
2018-03-26 10:30:00,10.86,10.88,10.84,10.86,43920.0,10.371,10.3901,10.3519,10.371,43920.0
2018-03-26 10:35:00,10.83,10.83,10.83,10.83,13260.0,10.3423,10.3423,10.3423,10.3423,13260.0
2018-03-26 10:40:00,10.82,10.82,10.78,10.78,30975.0,10.3328,10.3328,10.2946,10.2946,30975.0
2018-03-26 10:45:00,10.8,10.8,10.77,10.77,16500.0,10.3137,10.3137,10.285,10.285,16500.0
2018-03-26 10:50:00,10.81,10.86,10.81,10.84,12000.0,10.3232,10.371,10.3232,10.3519,12000.0
2018-03-26 10:55:00,10.86,10.89,10.83,10.85,32250.0,10.371,10.3996,10.3423,10.3614,32250.0
2018-03-26 11:00:00,10.82,10.87,10.78,10.87,18600.0,10.3328,10.3805,10.2946,10.3805,18600.0
2018-03-26 11:05:00,10.82,10.82,10.7,10.71,49350.0,10.3328,10.3328,10.2182,10.2277,49350.0
2018-03-26 11:10:00,10.7,10.72,10.68,10.68,22500.0,10.2182,10.2373,10.1991,10.1991,22500.0
2018-03-26 11:15:00,10.67,10.67,10.6,10.6,51570.0,10.1895,10.1895,10.1227,10.1227,51570.0
2018-03-26 11:20:00,10.6,10.75,10.58,10.75,24000.0,10.1227,10.2659,10.1036,10.2659,24000.0
2018-03-26 11:25:00,10.73,10.76,10.71,10.71,11700.0,10.2468,10.2755,10.2277,10.2277,11700.0
2018-03-26 11:30:00,10.75,10.8,10.75,10.78,34050.0,10.2659,10.3137,10.2659,10.2946,34050.0
2018-03-26 11:35:00,10.79,10.8,10.76,10.76,48150.0,10.3041,10.3137,10.2755,10.2755,48150.0
2018-03-26 11:40:00,10.86,10.86,10.83,10.83,12000.0,10.371,10.371,10.3423,10.3423,12000.0
2018-03-26 11:45:00,10.83,10.83,10.8,10.82,8145.0,10.3423,10.3423,10.3137,10.3328,8145.0
2018-03-26 11:50:00,10.81,10.92,10.81,10.91,20745.0,10.3232,10.4283,10.3232,10.4187,20745.0
2018-03-26 11:55:00,10.91,10.91,10.91,10.91,0.0,10.4187,10.4187,10.4187,10.4187,0.0
2018-03-26 12:00:00,10.77,10.77,10.75,10.75,19560.0,10.285,10.285,10.2659,10.2659,19560.0
2018-03-26 12:05:00,10.8,10.81,10.8,10.81,3000.0,10.3137,10.3232,10.3137,10.3232,3000.0
2018-03-26 12:10:00,10.88,10.88,10.86,10.88,17925.0,10.3901,10.3901,10.371,10.3901,17925.0
2018-03-26 12:15:00,10.88,10.88,10.88,10.88,0.0,10.3901,10.3901,10.3901,10.3901,0.0
2018-03-26 12:20:00,10.88,10.88,10.88,10.88,0.0,10.3901,10.3901,10.3901,10.3901,0.0
2018-03-26 12:25:00,10.89,10.9,10.89,10.9,36315.0,10.3996,10.4092,10.3996,10.4092,36315.0
2018-03-26 12:30:00,10.87,10.87,10.84,10.85,15000.0,10.3805,10.3805,10.3519,10.3614,15000.0
2018-03-26 12:35:00,10.89,10.89,10.87,10.87,4500.0,10.3996,10.3996,10.3805,10.3805,4500.0
2018-03-26 12:40:00,10.88,10.88,10.88,10.88,1500.0,10.3901,10.3901,10.3901,10.3901,1500.0
2018-03-26 12:45:00,10.82,10.82,10.81,10.81,3000.0,10.3328,10.3328,10.3232,10.3232,3000.0
2018-03-26 12:50:00,10.8,10.82,10.8,10.82,7500.0,10.3137,10.3328,10.3137,10.3328,7500.0
2018-03-26 12:55:00,10.82,10.82,10.82,10.82,0.0,10.3328,10.3328,10.3328,10.3328,0.0
2018-03-26 13:00:00,10.85,10.88,10.85,10.85,10800.0,10.3614,10.3901,10.3614,10.3614,10800.0
2018-03-26 13:05:00,10.87,10.87,10.87,10.87,3000.0,10.3805,10.3805,10.3805,10.3805,3000.0
2018-03-26 13:10:00,10.91,11.0,10.91,11.0,7500.0,10.4187,10.5047,10.4187,10.5047,7500.0
2018-03-26 13:15:00,11.0,11.0,10.98,10.98,18000.0,10.5047,10.5047,10.4856,10.4856,18000.0
2018-03-26 13:20:00,10.98,10.98,10.96,10.96,33000.0,10.4856,10.4856,10.4665,10.4665,33000.0
2018-03-26 13:25:00,10.95,10.97,10.95,10.97,4215.0,10.4569,10.476,10.4569,10.476,4215.0
2018-03-26 13:30:00,10.96,10.96,10.93,10.93,16200.0,10.4665,10.4665,10.4378,10.4378,16200.0
2018-03-26 13:35:00,10.96,10.98,10.96,10.98,3000.0,10.4665,10.4856,10.4665,10.4856,3000.0
2018-03-26 13:40:00,11.03,11.03,11.03,11.03,1500.0,10.5333,10.5333,10.5333,10.5333,1500.0
2018-03-26 13:45:00,11.0,11.0,11.0,11.0,3960.0,10.5047,10.5047,10.5047,10.5047,3960.0
2018-03-26 13:50:00,10.99,10.99,10.94,10.94,7500.0,10.4951,10.4951,10.4474,10.4474,7500.0
2018-03-26 13:55:00,10.95,10.97,10.93,10.97,4500.0,10.4569,10.476,10.4378,10.476,4500.0
2018-03-26 14:00:00,10.97,10.97,10.97,10.97,0.0,10.476,10.476,10.476,10.476,0.0
2018-03-26 14:05:00,11.02,11.06,11.02,11.05,34020.0,10.5238,10.562,10.5238,10.5524,34020.0
2018-03-26 14:10:00,11.07,11.1,11.07,11.1,21600.0,10.5715,10.6002,10.5715,10.6002,21600.0
2018-03-26 14:15:00,11.1,11.12,11.09,11.12,36795.0,10.6002,10.6193,10.5906,10.6193,36795.0
2018-03-26 14:20:00,11.13,11.16,11.13,11.14,48000.0,10.6288,10.6575,10.6288,10.6384,48000.0
2018-03-26 14:25:00,11.13,11.18,11.12,11.18,24000.0,10.6288,10.6766,10.6193,10.6766,24000.0
2018-03-26 14:30:00,11.19,11.23,11.19,11.21,109740.0,10.6861,10.7243,10.6861,10.7052,109740.0
2018-03-26 14:35:00,11.21,11.26,11.21,11.25,187500.0,10.7052,10.753,10.7052,10.7434,187500.0
2018-03-26 14:40:00,11.24,11.28,11.24,11.27,53895.0,10.7339,10.7721,10.7339,10.7625,53895.0
2018-03-26 14:45:00,11.27,11.27,11.18,11.18,39570.0,10.7625,10.7625,10.6766,10.6766,39570.0
2018-03-26 14:50:00,11.2,11.27,11.2,11.26,6000.0,10.6957,10.7625,10.6957,10.753,6000.0
2018-03-26 14:55:00,11.28,11.29,11.2,11.2,15270.0,10.7721,10.7816,10.6957,10.6957,15270.0
2018-03-26 15:00:00,11.2,11.25,11.2,11.25,257085.0,10.6957,10.7434,10.6957,10.7434,257085.0
2018-03-26 15:05:00,11.25,11.26,11.24,11.26,16575.0,10.7434,10.753,10.7339,10.753,16575.0
2018-03-26 15:10:00,11.27,11.29,11.27,11.28,22260.0,10.7625,10.7816,10.7625,10.7721,22260.0
2018-03-26 15:15:00,11.28,11.28,11.27,11.27,6000.0,10.7721,10.7721,10.7625,10.7625,6000.0
2018-03-26 15:20:00,11.31,11.32,11.29,11.3,27420.0,10.8007,10.8103,10.7816,10.7912,27420.0
2018-03-26 15:25:00,11.32,11.34,11.32,11.33,27165.0,10.8103,10.8294,10.8103,10.8198,27165.0
2018-03-26 15:30:00,11.35,11.38,11.35,11.37,26025.0,10.8389,10.8676,10.8389,10.858,26025.0
2018-03-26 15:35:00,11.33,11.35,11.31,11.35,37440.0,10.8198,10.8389,10.8007,10.8389,37440.0
2018-03-26 15:40:00,11.34,11.37,11.34,11.37,55500.0,10.8294,10.858,10.8294,10.858,55500.0
2018-03-26 15:45:00,11.36,11.44,11.36,11.44,19065.0,10.8485,10.9249,10.8485,10.9249,19065.0
2018-03-26 15:50:00,11.46,11.51,11.45,11.51,28470.0,10.944,10.9917,10.9344,10.9917,28470.0
2018-03-26 15:55:00,11.49,11.51,11.48,11.5,127050.0,10.9726,10.9917,10.9631,10.9822,127050.0
2018-03-27 09:30:00,11.84,11.85,11.53,11.55,488565.0,11.3069,11.3164,11.0108,11.0299,488565.0
2018-03-27 09:35:00,11.61,11.68,11.58,11.64,136575.0,11.0872,11.1541,11.0586,11.1159,136575.0
2018-03-27 09:40:00,11.63,11.67,11.53,11.53,34800.0,11.1063,11.1445,11.0108,11.0108,34800.0
2018-03-27 09:45:00,11.52,11.53,11.48,11.5,99180.0,11.0013,11.0108,10.9631,10.9822,99180.0
2018-03-27 09:50:00,11.56,11.59,11.56,11.56,37500.0,11.0395,11.0681,11.0395,11.0395,37500.0
2018-03-27 09:55:00,11.61,11.69,11.61,11.69,26100.0,11.0872,11.1636,11.0872,11.1636,26100.0
2018-03-27 10:00:00,11.67,11.67,11.6,11.66,55260.0,11.1445,11.1445,11.0777,11.135,55260.0
2018-03-27 10:05:00,11.7,11.71,11.61,11.61,58860.0,11.1732,11.1827,11.0872,11.0872,58860.0
2018-03-27 10:10:00,11.53,11.56,11.47,11.47,49110.0,11.0108,11.0395,10.9535,10.9535,49110.0
2018-03-27 10:15:00,11.49,11.52,11.45,11.5,21000.0,10.9726,11.0013,10.9344,10.9822,21000.0
2018-03-27 10:20:00,11.46,11.48,11.43,11.44,19950.0,10.944,10.9631,10.9153,10.9249,19950.0
2018-03-27 10:25:00,11.49,11.49,11.48,11.48,4500.0,10.9726,10.9726,10.9631,10.9631,4500.0
2018-03-27 10:30:00,11.48,11.48,11.42,11.44,11235.0,10.9631,10.9631,10.9058,10.9249,11235.0
2018-03-27 10:35:00,11.46,11.5,11.44,11.5,145860.0,10.944,10.9822,10.9249,10.9822,145860.0
2018-03-27 10:40:00,11.52,11.63,11.52,11.63,16500.0,11.0013,11.1063,11.0013,11.1063,16500.0
2018-03-27 10:45:00,11.58,11.6,11.57,11.57,7035.0,11.0586,11.0777,11.049,11.049,7035.0
2018-03-27 10:50:00,11.53,11.53,11.47,11.48,51885.0,11.0108,11.0108,10.9535,10.9631,51885.0
2018-03-27 10:55:00,11.5,11.54,11.48,11.48,7965.0,10.9822,11.0204,10.9631,10.9631,7965.0
2018-03-27 11:00:00,11.43,11.43,11.4,11.42,13500.0,10.9153,10.9153,10.8867,10.9058,13500.0
2018-03-27 11:05:00,11.41,11.5,11.41,11.5,4500.0,10.8962,10.9822,10.8962,10.9822,4500.0
2018-03-27 11:10:00,11.5,11.53,11.5,11.53,16275.0,10.9822,11.0108,10.9822,11.0108,16275.0
2018-03-27 11:15:00,11.51,11.54,11.51,11.54,8700.0,10.9917,11.0204,10.9917,11.0204,8700.0
2018-03-27 11:20:00,11.5,11.5,11.46,11.48,4500.0,10.9822,10.9822,10.944,10.9631,4500.0
2018-03-27 11:25:00,11.48,11.48,11.48,11.48,0.0,10.9631,10.9631,10.9631,10.9631,0.0
2018-03-27 11:30:00,11.52,11.6,11.52,11.6,20355.0,11.0013,11.0777,11.0013,11.0777,20355.0
2018-03-27 11:35:00,11.59,11.65,11.58,11.65,9450.0,11.0681,11.1254,11.0586,11.1254,9450.0
2018-03-27 11:40:00,11.64,11.72,11.64,11.72,27465.0,11.1159,11.1923,11.1159,11.1923,27465.0
2018-03-27 11:45:00,11.73,11.77,11.7,11.77,43650.0,11.2018,11.24,11.1732,11.24,43650.0
2018-03-27 11:50:00,11.73,11.73,11.73,11.73,2250.0,11.2018,11.2018,11.2018,11.2018,2250.0
2018-03-27 11:55:00,11.7,11.72,11.67,11.67,15750.0,11.1732,11.1923,11.1445,11.1445,15750.0
2018-03-27 12:00:00,11.71,11.71,11.71,11.71,2250.0,11.1827,11.1827,11.1827,11.1827,2250.0
2018-03-27 12:05:00,11.7,11.7,11.57,11.57,19950.0,11.1732,11.1732,11.049,11.049,19950.0
2018-03-27 12:10:00,11.56,11.58,11.56,11.58,4500.0,11.0395,11.0586,11.0395,11.0586,4500.0
2018-03-27 12:15:00,11.53,11.53,11.5,11.5,28515.0,11.0108,11.0108,10.9822,10.9822,28515.0
2018-03-27 12:20:00,11.47,11.47,11.38,11.41,17475.0,10.9535,10.9535,10.8676,10.8962,17475.0
2018-03-27 12:25:00,11.38,11.38,11.33,11.33,77790.0,10.8676,10.8676,10.8198,10.8198,77790.0
2018-03-27 12:30:00,11.32,11.32,11.15,11.16,38700.0,10.8103,10.8103,10.6479,10.6575,38700.0
2018-03-27 12:35:00,11.25,11.25,11.2,11.21,14475.0,10.7434,10.7434,10.6957,10.7052,14475.0
2018-03-27 12:40:00,11.19,11.19,11.15,11.15,7950.0,10.6861,10.6861,10.6479,10.6479,7950.0
2018-03-27 12:45:00,11.27,11.3,11.27,11.28,16500.0,10.7625,10.7912,10.7625,10.7721,16500.0
2018-03-27 12:50:00,11.21,11.21,11.18,11.19,6000.0,10.7052,10.7052,10.6766,10.6861,6000.0
2018-03-27 12:55:00,11.23,11.31,11.23,11.29,6000.0,10.7243,10.8007,10.7243,10.7816,6000.0
2018-03-27 13:00:00,11.33,11.36,11.33,11.36,10500.0,10.8198,10.8485,10.8198,10.8485,10500.0
2018-03-27 13:05:00,11.37,11.37,11.33,11.33,4500.0,10.858,10.858,10.8198,10.8198,4500.0
2018-03-27 13:10:00,11.33,11.39,11.3,11.39,9000.0,10.8198,10.8771,10.7912,10.8771,9000.0
2018-03-27 13:15:00,11.39,11.39,11.39,11.39,0.0,10.8771,10.8771,10.8771,10.8771,0.0
2018-03-27 13:20:00,11.36,11.36,11.27,11.27,4500.0,10.8485,10.8485,10.7625,10.7625,4500.0
2018-03-27 13:25:00,11.28,11.28,11.21,11.21,36000.0,10.7721,10.7721,10.7052,10.7052,36000.0
2018-03-27 13:30:00,11.25,11.25,11.18,11.22,12165.0,10.7434,10.7434,10.6766,10.7148,12165.0
2018-03-27 13:35:00,11.22,11.24,11.2,11.2,16125.0,10.7148,10.7339,10.6957,10.6957,16125.0
2018-03-27 13:40:00,11.2,11.24,11.17,11.22,27120.0,10.6957,10.7339,10.667,10.7148,27120.0
2018-03-27 13:45:00,11.19,11.19,11.14,11.17,20400.0,10.6861,10.6861,10.6384,10.667,20400.0
2018-03-27 13:50:00,11.12,11.12,11.05,11.05,61650.0,10.6193,10.6193,10.5524,10.5524,61650.0
2018-03-27 13:55:00,11.04,11.12,11.01,11.12,12000.0,10.5429,10.6193,10.5142,10.6193,12000.0
2018-03-27 14:00:00,11.07,11.07,10.88,10.88,82740.0,10.5715,10.5715,10.3901,10.3901,82740.0
2018-03-27 14:05:00,10.91,10.93,10.87,10.91,31740.0,10.4187,10.4378,10.3805,10.4187,31740.0
2018-03-27 14:10:00,10.88,10.94,10.88,10.93,49500.0,10.3901,10.4474,10.3901,10.4378,49500.0
2018-03-27 14:15:00,10.95,11.03,10.95,11.03,21600.0,10.4569,10.5333,10.4569,10.5333,21600.0
2018-03-27 14:20:00,10.98,10.98,10.91,10.92,48465.0,10.4856,10.4856,10.4187,10.4283,48465.0
2018-03-27 14:25:00,10.89,10.89,10.74,10.75,53295.0,10.3996,10.3996,10.2564,10.2659,53295.0
2018-03-27 14:30:00,10.72,10.79,10.69,10.79,37365.0,10.2373,10.3041,10.2086,10.3041,37365.0
2018-03-27 14:35:00,10.79,10.81,10.75,10.81,31815.0,10.3041,10.3232,10.2659,10.3232,31815.0
2018-03-27 14:40:00,10.84,10.84,10.82,10.82,11970.0,10.3519,10.3519,10.3328,10.3328,11970.0
2018-03-27 14:45:00,10.8,10.8,10.68,10.71,31890.0,10.3137,10.3137,10.1991,10.2277,31890.0
2018-03-27 14:50:00,10.73,10.73,10.73,10.73,1500.0,10.2468,10.2468,10.2468,10.2468,1500.0
2018-03-27 14:55:00,10.67,10.67,10.59,10.59,64560.0,10.1895,10.1895,10.1132,10.1132,64560.0
2018-03-27 15:00:00,10.6,10.6,10.52,10.52,22350.0,10.1227,10.1227,10.0463,10.0463,22350.0
2018-03-27 15:05:00,10.47,10.49,10.37,10.45,60300.0,9.9986,10.0177,9.9031,9.9795,60300.0
2018-03-27 15:10:00,10.47,10.47,10.35,10.35,38115.0,9.9986,9.9986,9.884,9.884,38115.0
2018-03-27 15:15:00,10.4,10.5,10.39,10.49,48000.0,9.9317,10.0272,9.9222,10.0177,48000.0
2018-03-27 15:20:00,10.43,10.48,10.32,10.32,64950.0,9.9604,10.0081,9.8553,9.8553,64950.0
2018-03-27 15:25:00,10.27,10.27,10.18,10.24,161430.0,9.8076,9.8076,9.7216,9.7789,161430.0
2018-03-27 15:30:00,10.18,10.18,9.93,10.04,128790.0,9.7216,9.7216,9.4829,9.5879,128790.0
2018-03-27 15:35:00,10.07,10.16,10.07,10.16,64260.0,9.6166,9.7025,9.6166,9.7025,64260.0
2018-03-27 15:40:00,10.12,10.15,10.03,10.03,84525.0,9.6643,9.693,9.5784,9.5784,84525.0
2018-03-27 15:45:00,10.02,10.06,9.95,10.04,84435.0,9.5688,9.607,9.502,9.5879,84435.0
2018-03-27 15:50:00,10.03,10.23,10.01,10.2,159630.0,9.5784,9.7694,9.5593,9.7407,159630.0
2018-03-27 15:55:00,10.18,10.24,10.13,10.21,107850.0,9.7216,9.7789,9.6739,9.7503,107850.0
2018-03-28 09:30:00,10.09,10.24,10.03,10.13,307545.0,9.6357,9.7789,9.5784,9.6739,307545.0
2018-03-28 09:35:00,10.12,10.2,9.8,9.8,228750.0,9.6643,9.7407,9.3587,9.3587,228750.0
2018-03-28 09:40:00,9.8,9.8,9.6,9.75,176085.0,9.3587,9.3587,9.1677,9.311,176085.0
2018-03-28 09:45:00,9.67,9.98,9.65,9.97,57510.0,9.2346,9.5306,9.2155,9.5211,57510.0
2018-03-28 09:50:00,9.93,10.08,9.87,10.07,23385.0,9.4829,9.6261,9.4256,9.6166,23385.0
2018-03-28 09:55:00,10.06,10.08,9.95,10.07,30840.0,9.607,9.6261,9.502,9.6166,30840.0
2018-03-28 10:00:00,10.13,10.28,10.07,10.27,42000.0,9.6739,9.8171,9.6166,9.8076,42000.0
2018-03-28 10:05:00,10.27,10.27,10.13,10.15,91650.0,9.8076,9.8076,9.6739,9.693,91650.0
2018-03-28 10:10:00,10.12,10.16,10.0,10.0,66750.0,9.6643,9.7025,9.5497,9.5497,66750.0
2018-03-28 10:15:00,10.02,10.02,9.93,9.96,14250.0,9.5688,9.5688,9.4829,9.5115,14250.0
2018-03-28 10:20:00,9.97,10.02,9.89,9.9,273345.0,9.5211,9.5688,9.4447,9.4542,273345.0
2018-03-28 10:25:00,9.89,9.94,9.86,9.9,31500.0,9.4447,9.4924,9.416,9.4542,31500.0
2018-03-28 10:30:00,9.93,9.97,9.86,9.86,32100.0,9.4829,9.5211,9.416,9.416,32100.0
2018-03-28 10:35:00,9.78,9.8,9.77,9.8,24135.0,9.3396,9.3587,9.3301,9.3587,24135.0
2018-03-28 10:40:00,9.79,9.79,9.67,9.69,54030.0,9.3492,9.3492,9.2346,9.2537,54030.0
2018-03-28 10:45:00,9.7,9.7,9.53,9.56,198900.0,9.2632,9.2632,9.1009,9.1295,198900.0
2018-03-28 10:50:00,9.54,9.7,9.51,9.68,84270.0,9.1104,9.2632,9.0818,9.2441,84270.0
2018-03-28 10:55:00,9.69,9.74,9.62,9.69,30015.0,9.2537,9.3014,9.1868,9.2537,30015.0
2018-03-28 11:00:00,9.76,9.81,9.69,9.69,19125.0,9.3205,9.3683,9.2537,9.2537,19125.0
2018-03-28 11:05:00,9.71,9.83,9.71,9.79,14250.0,9.2728,9.3874,9.2728,9.3492,14250.0
2018-03-28 11:10:00,9.85,9.88,9.8,9.8,20355.0,9.4065,9.4351,9.3587,9.3587,20355.0
2018-03-28 11:15:00,9.66,9.8,9.65,9.8,33000.0,9.225,9.3587,9.2155,9.3587,33000.0
2018-03-28 11:20:00,9.74,9.74,9.67,9.67,6000.0,9.3014,9.3014,9.2346,9.2346,6000.0
2018-03-28 11:25:00,9.65,9.7,9.6,9.6,30900.0,9.2155,9.2632,9.1677,9.1677,30900.0
2018-03-28 11:30:00,9.6,9.62,9.53,9.62,31140.0,9.1677,9.1868,9.1009,9.1868,31140.0
2018-03-28 11:35:00,9.65,9.77,9.65,9.71,12465.0,9.2155,9.3301,9.2155,9.2728,12465.0
2018-03-28 11:40:00,9.71,9.88,9.71,9.88,15840.0,9.2728,9.4351,9.2728,9.4351,15840.0
2018-03-28 11:45:00,9.9,9.9,9.8,9.82,10500.0,9.4542,9.4542,9.3587,9.3778,10500.0
2018-03-28 11:50:00,9.8,9.8,9.67,9.67,34365.0,9.3587,9.3587,9.2346,9.2346,34365.0
2018-03-28 11:55:00,9.73,9.78,9.72,9.72,10500.0,9.2919,9.3396,9.2823,9.2823,10500.0
2018-03-28 12:00:00,9.76,9.78,9.7,9.7,16110.0,9.3205,9.3396,9.2632,9.2632,16110.0
2018-03-28 12:05:00,9.71,9.76,9.7,9.76,7500.0,9.2728,9.3205,9.2632,9.3205,7500.0
2018-03-28 12:10:00,9.87,10.02,9.87,10.02,27585.0,9.4256,9.5688,9.4256,9.5688,27585.0
2018-03-28 12:15:00,10.04,10.09,9.99,10.09,47160.0,9.5879,9.6357,9.5402,9.6357,47160.0
2018-03-28 12:20:00,10.07,10.08,9.99,9.99,35340.0,9.6166,9.6261,9.5402,9.5402,35340.0
2018-03-28 12:25:00,10.02,10.02,9.88,9.88,7500.0,9.5688,9.5688,9.4351,9.4351,7500.0
2018-03-28 12:30:00,9.89,9.89,9.85,9.89,36000.0,9.4447,9.4447,9.4065,9.4447,36000.0
2018-03-28 12:35:00,9.89,9.94,9.89,9.91,9000.0,9.4447,9.4924,9.4447,9.4638,9000.0
2018-03-28 12:40:00,9.92,9.99,9.92,9.94,10500.0,9.4733,9.5402,9.4733,9.4924,10500.0
2018-03-28 12:45:00,9.93,9.93,9.78,9.81,26580.0,9.4829,9.4829,9.3396,9.3683,26580.0
2018-03-28 12:50:00,9.8,9.82,9.78,9.82,22485.0,9.3587,9.3778,9.3396,9.3778,22485.0
2018-03-28 12:55:00,9.73,9.74,9.7,9.7,34605.0,9.2919,9.3014,9.2632,9.2632,34605.0
2018-03-28 13:00:00,9.67,9.68,9.58,9.68,41880.0,9.2346,9.2441,9.1486,9.2441,41880.0
2018-03-28 13:05:00,9.7,9.75,9.67,9.75,10500.0,9.2632,9.311,9.2346,9.311,10500.0
2018-03-28 13:10:00,9.73,9.73,9.71,9.72,23250.0,9.2919,9.2919,9.2728,9.2823,23250.0
2018-03-28 13:15:00,9.7,9.7,9.6,9.6,10500.0,9.2632,9.2632,9.1677,9.1677,10500.0
2018-03-28 13:20:00,9.7,9.81,9.7,9.81,8985.0,9.2632,9.3683,9.2632,9.3683,8985.0
2018-03-28 13:25:00,9.8,9.8,9.74,9.74,7500.0,9.3587,9.3587,9.3014,9.3014,7500.0
2018-03-28 13:30:00,9.73,9.73,9.68,9.68,6060.0,9.2919,9.2919,9.2441,9.2441,6060.0
2018-03-28 13:35:00,9.68,9.68,9.68,9.68,0.0,9.2441,9.2441,9.2441,9.2441,0.0
2018-03-28 13:40:00,9.71,9.79,9.71,9.79,7515.0,9.2728,9.3492,9.2728,9.3492,7515.0
2018-03-28 13:45:00,9.8,9.91,9.8,9.89,15300.0,9.3587,9.4638,9.3587,9.4447,15300.0
2018-03-28 13:50:00,9.85,9.85,9.82,9.83,9000.0,9.4065,9.4065,9.3778,9.3874,9000.0
2018-03-28 13:55:00,9.81,9.82,9.79,9.79,22755.0,9.3683,9.3778,9.3492,9.3492,22755.0
2018-03-28 14:00:00,9.72,9.72,9.67,9.67,7500.0,9.2823,9.2823,9.2346,9.2346,7500.0
2018-03-28 14:05:00,9.69,9.7,9.67,9.7,7500.0,9.2537,9.2632,9.2346,9.2632,7500.0
2018-03-28 14:10:00,9.7,9.7,9.7,9.7,0.0,9.2632,9.2632,9.2632,9.2632,0.0
2018-03-28 14:15:00,9.71,9.73,9.7,9.73,7605.0,9.2728,9.2919,9.2632,9.2919,7605.0
2018-03-28 14:20:00,9.73,9.76,9.73,9.73,31785.0,9.2919,9.3205,9.2919,9.2919,31785.0
2018-03-28 14:25:00,9.7,9.7,9.63,9.63,23055.0,9.2632,9.2632,9.1964,9.1964,23055.0
2018-03-28 14:30:00,9.6,9.63,9.6,9.6,21000.0,9.1677,9.1964,9.1677,9.1677,21000.0
2018-03-28 14:35:00,9.64,9.76,9.63,9.76,7500.0,9.2059,9.3205,9.1964,9.3205,7500.0
2018-03-28 14:40:00,9.79,9.79,9.69,9.69,5235.0,9.3492,9.3492,9.2537,9.2537,5235.0
2018-03-28 14:45:00,9.64,9.67,9.63,9.67,9000.0,9.2059,9.2346,9.1964,9.2346,9000.0
2018-03-28 14:50:00,9.69,9.69,9.69,9.69,1500.0,9.2537,9.2537,9.2537,9.2537,1500.0
2018-03-28 14:55:00,9.64,9.64,9.59,9.6,20265.0,9.2059,9.2059,9.1582,9.1677,20265.0
2018-03-28 15:00:00,9.62,9.63,9.51,9.52,57150.0,9.1868,9.1964,9.0818,9.0913,57150.0
2018-03-28 15:05:00,9.52,9.52,9.43,9.43,32880.0,9.0913,9.0913,9.0054,9.0054,32880.0
2018-03-28 15:10:00,9.42,9.57,9.42,9.54,27225.0,8.9958,9.1391,8.9958,9.1104,27225.0
2018-03-28 15:15:00,9.56,9.59,9.52,9.53,8100.0,9.1295,9.1582,9.0913,9.1009,8100.0
2018-03-28 15:20:00,9.5,9.65,9.5,9.63,19500.0,9.0722,9.2155,9.0722,9.1964,19500.0
2018-03-28 15:25:00,9.63,9.64,9.57,9.62,37350.0,9.1964,9.2059,9.1391,9.1868,37350.0
2018-03-28 15:30:00,9.66,9.68,9.61,9.61,21000.0,9.225,9.2441,9.1773,9.1773,21000.0
2018-03-28 15:35:00,9.63,9.77,9.63,9.75,28650.0,9.1964,9.3301,9.1964,9.311,28650.0
2018-03-28 15:40:00,9.73,9.75,9.67,9.67,22125.0,9.2919,9.311,9.2346,9.2346,22125.0
2018-03-28 15:45:00,9.66,9.71,9.66,9.7,36150.0,9.225,9.2728,9.225,9.2632,36150.0
2018-03-28 15:50:00,9.71,9.71,9.63,9.63,31110.0,9.2728,9.2728,9.1964,9.1964,31110.0
2018-03-28 15:55:00,9.62,9.63,9.58,9.58,55890.0,9.1868,9.1964,9.1486,9.1486,55890.0
2018-03-29 09:30:00,9.79,9.98,9.79,9.89,247845.0,9.3492,9.5306,9.3492,9.4447,247845.0
2018-03-29 09:35:00,9.89,9.91,9.77,9.8,90345.0,9.4447,9.4638,9.3301,9.3587,90345.0
2018-03-29 09:40:00,9.75,9.8,9.74,9.8,26115.0,9.311,9.3587,9.3014,9.3587,26115.0
2018-03-29 09:45:00,9.84,9.84,9.73,9.73,35130.0,9.3969,9.3969,9.2919,9.2919,35130.0
2018-03-29 09:50:00,9.7,9.7,9.6,9.65,51270.0,9.2632,9.2632,9.1677,9.2155,51270.0
2018-03-29 09:55:00,9.69,9.7,9.54,9.54,36000.0,9.2537,9.2632,9.1104,9.1104,36000.0
2018-03-29 10:00:00,9.59,9.68,9.59,9.66,47400.0,9.1582,9.2441,9.1582,9.225,47400.0
2018-03-29 10:05:00,9.7,9.7,9.6,9.63,14250.0,9.2632,9.2632,9.1677,9.1964,14250.0
2018-03-29 10:10:00,9.7,9.78,9.7,9.78,12000.0,9.2632,9.3396,9.2632,9.3396,12000.0
2018-03-29 10:15:00,9.73,9.75,9.72,9.74,21000.0,9.2919,9.311,9.2823,9.3014,21000.0
2018-03-29 10:20:00,9.71,9.78,9.67,9.77,41805.0,9.2728,9.3396,9.2346,9.3301,41805.0
2018-03-29 10:25:00,9.76,9.77,9.76,9.76,12000.0,9.3205,9.3301,9.3205,9.3205,12000.0
2018-03-29 10:30:00,9.76,9.85,9.75,9.85,30000.0,9.3205,9.4065,9.311,9.4065,30000.0
2018-03-29 10:35:00,9.86,9.89,9.86,9.89,31635.0,9.416,9.4447,9.416,9.4447,31635.0
2018-03-29 10:40:00,9.89,9.89,9.87,9.89,15750.0,9.4447,9.4447,9.4256,9.4447,15750.0
2018-03-29 10:45:00,9.85,9.93,9.85,9.93,41730.0,9.4065,9.4829,9.4065,9.4829,41730.0
2018-03-29 10:50:00,9.91,10.02,9.89,10.0,147330.0,9.4638,9.5688,9.4447,9.5497,147330.0
2018-03-29 10:55:00,9.99,10.07,9.97,10.07,278745.0,9.5402,9.6166,9.5211,9.6166,278745.0
2018-03-29 11:00:00,10.06,10.09,10.01,10.03,254220.0,9.607,9.6357,9.5593,9.5784,254220.0
2018-03-29 11:05:00,10.03,10.09,10.03,10.06,12390.0,9.5784,9.6357,9.5784,9.607,12390.0
2018-03-29 11:10:00,10.05,10.05,9.93,9.95,32565.0,9.5975,9.5975,9.4829,9.502,32565.0
2018-03-29 11:15:00,9.93,9.93,9.89,9.9,27000.0,9.4829,9.4829,9.4447,9.4542,27000.0
2018-03-29 11:20:00,9.91,9.92,9.89,9.89,13500.0,9.4638,9.4733,9.4447,9.4447,13500.0
2018-03-29 11:25:00,9.92,9.98,9.92,9.94,34575.0,9.4733,9.5306,9.4733,9.4924,34575.0
2018-03-29 11:30:00,9.9,9.9,9.85,9.89,58950.0,9.4542,9.4542,9.4065,9.4447,58950.0
2018-03-29 11:35:00,9.89,9.89,9.82,9.84,27000.0,9.4447,9.4447,9.3778,9.3969,27000.0
2018-03-29 11:40:00,9.84,9.91,9.84,9.88,34065.0,9.3969,9.4638,9.3969,9.4351,34065.0
2018-03-29 11:45:00,9.89,9.95,9.89,9.92,15000.0,9.4447,9.502,9.4447,9.4733,15000.0
2018-03-29 11:50:00,9.94,9.94,9.92,9.92,17055.0,9.4924,9.4924,9.4733,9.4733,17055.0
2018-03-29 11:55:00,9.92,9.93,9.92,9.92,7500.0,9.4733,9.4829,9.4733,9.4733,7500.0
2018-03-29 12:00:00,9.94,9.94,9.79,9.79,37800.0,9.4924,9.4924,9.3492,9.3492,37800.0
2018-03-29 12:05:00,9.77,9.78,9.77,9.78,3000.0,9.3301,9.3396,9.3301,9.3396,3000.0
2018-03-29 12:10:00,9.76,9.85,9.76,9.83,12975.0,9.3205,9.4065,9.3205,9.3874,12975.0
2018-03-29 12:15:00,9.85,9.85,9.85,9.85,3750.0,9.4065,9.4065,9.4065,9.4065,3750.0
2018-03-29 12:20:00,9.86,9.86,9.83,9.83,7395.0,9.416,9.416,9.3874,9.3874,7395.0
2018-03-29 12:25:00,9.85,9.85,9.85,9.85,1500.0,9.4065,9.4065,9.4065,9.4065,1500.0
2018-03-29 12:30:00,9.91,9.91,9.89,9.89,15735.0,9.4638,9.4638,9.4447,9.4447,15735.0
2018-03-29 12:35:00,9.94,9.94,9.93,9.93,3000.0,9.4924,9.4924,9.4829,9.4829,3000.0
2018-03-29 12:40:00,9.93,9.93,9.93,9.93,0.0,9.4829,9.4829,9.4829,9.4829,0.0
2018-03-29 12:45:00,9.88,9.89,9.88,9.89,4500.0,9.4351,9.4447,9.4351,9.4447,4500.0
2018-03-29 12:50:00,9.9,9.98,9.9,9.98,6000.0,9.4542,9.5306,9.4542,9.5306,6000.0
2018-03-29 12:55:00,9.98,9.98,9.98,9.98,0.0,9.5306,9.5306,9.5306,9.5306,0.0
2018-03-29 13:00:00,10.0,10.01,9.93,9.93,34680.0,9.5497,9.5593,9.4829,9.4829,34680.0
2018-03-29 13:05:00,9.92,9.93,9.92,9.93,9000.0,9.4733,9.4829,9.4733,9.4829,9000.0
2018-03-29 13:10:00,9.92,9.93,9.92,9.93,4500.0,9.4733,9.4829,9.4733,9.4829,4500.0
2018-03-29 13:15:00,9.9,9.9,9.9,9.9,8940.0,9.4542,9.4542,9.4542,9.4542,8940.0
2018-03-29 13:20:00,9.96,9.96,9.96,9.96,1500.0,9.5115,9.5115,9.5115,9.5115,1500.0
2018-03-29 13:25:00,9.97,9.97,9.97,9.97,3000.0,9.5211,9.5211,9.5211,9.5211,3000.0
2018-03-29 13:30:00,9.97,10.05,9.97,10.05,22515.0,9.5211,9.5975,9.5211,9.5975,22515.0
2018-03-29 13:35:00,10.02,10.06,10.02,10.04,18930.0,9.5688,9.607,9.5688,9.5879,18930.0
2018-03-29 13:40:00,10.04,10.07,10.04,10.06,37650.0,9.5879,9.6166,9.5879,9.607,37650.0
2018-03-29 13:45:00,10.08,10.1,10.07,10.1,24315.0,9.6261,9.6452,9.6166,9.6452,24315.0
2018-03-29 13:50:00,10.1,10.15,10.1,10.12,42450.0,9.6452,9.693,9.6452,9.6643,42450.0
2018-03-29 13:55:00,10.14,10.21,10.14,10.21,60015.0,9.6834,9.7503,9.6834,9.7503,60015.0
2018-03-29 14:00:00,10.15,10.15,10.11,10.11,15000.0,9.693,9.693,9.6548,9.6548,15000.0
2018-03-29 14:05:00,10.14,10.19,10.14,10.19,14250.0,9.6834,9.7312,9.6834,9.7312,14250.0
2018-03-29 14:10:00,10.2,10.23,10.2,10.2,12000.0,9.7407,9.7694,9.7407,9.7407,12000.0
2018-03-29 14:15:00,10.21,10.21,10.17,10.18,11445.0,9.7503,9.7503,9.7121,9.7216,11445.0
2018-03-29 14:20:00,10.2,10.2,10.14,10.14,10500.0,9.7407,9.7407,9.6834,9.6834,10500.0
2018-03-29 14:25:00,10.15,10.23,10.15,10.23,32550.0,9.693,9.7694,9.693,9.7694,32550.0
2018-03-29 14:30:00,10.24,10.28,10.24,10.28,20250.0,9.7789,9.8171,9.7789,9.8171,20250.0
2018-03-29 14:35:00,10.3,10.31,10.3,10.31,16650.0,9.8362,9.8458,9.8362,9.8458,16650.0
2018-03-29 14:40:00,10.28,10.35,10.28,10.35,110205.0,9.8171,9.884,9.8171,9.884,110205.0
2018-03-29 14:45:00,10.34,10.37,10.34,10.37,39045.0,9.8744,9.9031,9.8744,9.9031,39045.0
2018-03-29 14:50:00,10.37,10.37,10.36,10.37,10500.0,9.9031,9.9031,9.8935,9.9031,10500.0
2018-03-29 14:55:00,10.4,10.4,10.35,10.35,7575.0,9.9317,9.9317,9.884,9.884,7575.0
2018-03-29 15:00:00,10.32,10.41,10.3,10.41,75990.0,9.8553,9.9413,9.8362,9.9413,75990.0
2018-03-29 15:05:00,10.43,10.44,10.43,10.43,27555.0,9.9604,9.9699,9.9604,9.9604,27555.0
2018-03-29 15:10:00,10.42,10.45,10.39,10.39,37905.0,9.9508,9.9795,9.9222,9.9222,37905.0
2018-03-29 15:15:00,10.37,10.37,10.37,10.37,3210.0,9.9031,9.9031,9.9031,9.9031,3210.0
2018-03-29 15:20:00,10.32,10.33,10.27,10.3,54750.0,9.8553,9.8649,9.8076,9.8362,54750.0
2018-03-29 15:25:00,10.25,10.26,10.2,10.25,44550.0,9.7885,9.798,9.7407,9.7885,44550.0
2018-03-29 15:30:00,10.22,10.24,10.16,10.17,63270.0,9.7598,9.7789,9.7025,9.7121,63270.0
2018-03-29 15:35:00,10.15,10.21,10.13,10.21,42000.0,9.693,9.7503,9.6739,9.7503,42000.0
2018-03-29 15:40:00,10.23,10.23,10.19,10.19,40335.0,9.7694,9.7694,9.7312,9.7312,40335.0
2018-03-29 15:45:00,10.22,10.27,10.21,10.27,18750.0,9.7598,9.8076,9.7503,9.8076,18750.0
2018-03-29 15:50:00,10.29,10.29,10.17,10.17,97680.0,9.8267,9.8267,9.7121,9.7121,97680.0
2018-03-29 15:55:00,10.17,10.21,10.13,10.19,184170.0,9.7121,9.7503,9.6739,9.7312,184170.0
2018-04-02 09:30:00,9.88,10.03,9.87,9.97,335880.0,9.4351,9.5784,9.4256,9.5211,335880.0
2018-04-02 09:35:00,10.02,10.13,10.02,10.1,40260.0,9.5688,9.6739,9.5688,9.6452,40260.0
2018-04-02 09:40:00,10.09,10.09,9.97,9.97,27600.0,9.6357,9.6357,9.5211,9.5211,27600.0
2018-04-02 09:45:00,9.87,9.87,9.79,9.8,26550.0,9.4256,9.4256,9.3492,9.3587,26550.0
2018-04-02 09:50:00,9.8,9.8,9.73,9.79,41250.0,9.3587,9.3587,9.2919,9.3492,41250.0
2018-04-02 09:55:00,9.73,9.79,9.73,9.79,36900.0,9.2919,9.3492,9.2919,9.3492,36900.0
2018-04-02 10:00:00,9.74,9.74,9.61,9.67,127950.0,9.3014,9.3014,9.1773,9.2346,127950.0
2018-04-02 10:05:00,9.7,9.7,9.68,9.69,10050.0,9.2632,9.2632,9.2441,9.2537,10050.0
2018-04-02 10:10:00,9.71,9.71,9.56,9.56,95640.0,9.2728,9.2728,9.1295,9.1295,95640.0
2018-04-02 10:15:00,9.57,9.58,9.55,9.58,20880.0,9.1391,9.1486,9.12,9.1486,20880.0
2018-04-02 10:20:00,9.55,9.61,9.55,9.61,5250.0,9.12,9.1773,9.12,9.1773,5250.0
2018-04-02 10:25:00,9.6,9.6,9.51,9.51,63600.0,9.1677,9.1677,9.0818,9.0818,63600.0
2018-04-02 10:30:00,9.5,9.5,9.42,9.45,62280.0,9.0722,9.0722,8.9958,9.0245,62280.0
2018-04-02 10:35:00,9.44,9.51,9.41,9.51,32610.0,9.0149,9.0818,8.9863,9.0818,32610.0
2018-04-02 10:40:00,9.51,9.54,9.51,9.54,9810.0,9.0818,9.1104,9.0818,9.1104,9810.0
2018-04-02 10:45:00,9.51,9.54,9.5,9.54,4500.0,9.0818,9.1104,9.0722,9.1104,4500.0
2018-04-02 10:50:00,9.56,9.56,9.46,9.46,6000.0,9.1295,9.1295,9.034,9.034,6000.0
2018-04-02 10:55:00,9.43,9.43,9.39,9.41,15315.0,9.0054,9.0054,8.9672,8.9863,15315.0
2018-04-02 11:00:00,9.37,9.37,9.33,9.34,195540.0,8.9481,8.9481,8.9099,8.9194,195540.0
2018-04-02 11:05:00,9.27,9.27,9.23,9.23,47715.0,8.8526,8.8526,8.8144,8.8144,47715.0
2018-04-02 11:10:00,9.3,9.31,9.29,9.31,9000.0,8.8812,8.8908,8.8717,8.8908,9000.0
2018-04-02 11:15:00,9.31,9.34,9.31,9.34,4500.0,8.8908,8.9194,8.8908,8.9194,4500.0
2018-04-02 11:20:00,9.4,9.4,9.35,9.35,9000.0,8.9767,8.9767,8.929,8.929,9000.0
2018-04-02 11:25:00,9.38,9.38,9.33,9.36,75195.0,8.9576,8.9576,8.9099,8.9385,75195.0
2018-04-02 11:30:00,9.4,9.4,9.33,9.33,14850.0,8.9767,8.9767,8.9099,8.9099,14850.0
2018-04-02 11:35:00,9.31,9.31,9.15,9.18,209535.0,8.8908,8.8908,8.738,8.7666,209535.0
2018-04-02 11:40:00,9.16,9.18,9.09,9.17,56025.0,8.7475,8.7666,8.6807,8.7571,56025.0
2018-04-02 11:45:00,9.12,9.23,9.12,9.23,109740.0,8.7093,8.8144,8.7093,8.8144,109740.0
2018-04-02 11:50:00,9.24,9.25,9.21,9.21,22500.0,8.8239,8.8335,8.7953,8.7953,22500.0
2018-04-02 11:55:00,9.2,9.2,9.2,9.2,3000.0,8.7857,8.7857,8.7857,8.7857,3000.0
2018-04-02 12:00:00,9.2,9.23,9.18,9.23,9795.0,8.7857,8.8144,8.7666,8.8144,9795.0
2018-04-02 12:05:00,9.19,9.19,9.15,9.19,30765.0,8.7762,8.7762,8.738,8.7762,30765.0
2018-04-02 12:10:00,9.18,9.2,9.15,9.2,110130.0,8.7666,8.7857,8.738,8.7857,110130.0
2018-04-02 12:15:00,9.19,9.28,9.19,9.28,22125.0,8.7762,8.8621,8.7762,8.8621,22125.0
2018-04-02 12:20:00,9.28,9.28,9.25,9.27,73215.0,8.8621,8.8621,8.8335,8.8526,73215.0
2018-04-02 12:25:00,9.25,9.25,9.23,9.23,7500.0,8.8335,8.8335,8.8144,8.8144,7500.0
2018-04-02 12:30:00,9.31,9.36,9.3,9.36,11205.0,8.8908,8.9385,8.8812,8.9385,11205.0
2018-04-02 12:35:00,9.35,9.4,9.35,9.4,15585.0,8.929,8.9767,8.929,8.9767,15585.0
2018-04-02 12:40:00,9.36,9.47,9.33,9.47,20715.0,8.9385,9.0436,8.9099,9.0436,20715.0
2018-04-02 12:45:00,9.45,9.45,9.43,9.44,14250.0,9.0245,9.0245,9.0054,9.0149,14250.0
2018-04-02 12:50:00,9.47,9.47,9.4,9.4,114000.0,9.0436,9.0436,8.9767,8.9767,114000.0
2018-04-02 12:55:00,9.4,9.4,9.4,9.4,0.0,8.9767,8.9767,8.9767,8.9767,0.0
2018-04-02 13:00:00,9.37,9.37,9.27,9.29,32190.0,8.9481,8.9481,8.8526,8.8717,32190.0
2018-04-02 13:05:00,9.32,9.32,9.25,9.25,4350.0,8.9003,8.9003,8.8335,8.8335,4350.0
2018-04-02 13:10:00,9.24,9.24,9.18,9.18,13875.0,8.8239,8.8239,8.7666,8.7666,13875.0
2018-04-02 13:15:00,9.17,9.21,9.15,9.16,14115.0,8.7571,8.7953,8.738,8.7475,14115.0
2018-04-02 13:20:00,9.13,9.14,9.13,9.14,19500.0,8.7189,8.7284,8.7189,8.7284,19500.0
2018-04-02 13:25:00,9.14,9.15,9.06,9.06,62910.0,8.7284,8.738,8.652,8.652,62910.0
2018-04-02 13:30:00,9.06,9.09,9.06,9.08,81375.0,8.652,8.6807,8.652,8.6711,81375.0
2018-04-02 13:35:00,9.15,9.15,9.1,9.1,7965.0,8.738,8.738,8.6902,8.6902,7965.0
2018-04-02 13:40:00,9.09,9.09,8.93,8.97,104250.0,8.6807,8.6807,8.5279,8.5661,104250.0
2018-04-02 13:45:00,8.91,8.92,8.8,8.8,47100.0,8.5088,8.5183,8.4038,8.4038,47100.0
2018-04-02 13:50:00,8.85,8.95,8.85,8.95,6000.0,8.4515,8.547,8.4515,8.547,6000.0
2018-04-02 13:55:00,8.87,8.89,8.87,8.89,6000.0,8.4706,8.4897,8.4706,8.4897,6000.0
2018-04-02 14:00:00,8.85,8.88,8.79,8.79,33060.0,8.4515,8.4801,8.3942,8.3942,33060.0
2018-04-02 14:05:00,8.79,8.82,8.77,8.82,5250.0,8.3942,8.4229,8.3751,8.4229,5250.0
2018-04-02 14:10:00,8.8,8.84,8.8,8.84,9555.0,8.4038,8.442,8.4038,8.442,9555.0
2018-04-02 14:15:00,8.84,8.88,8.82,8.87,22665.0,8.442,8.4801,8.4229,8.4706,22665.0
2018-04-02 14:20:00,8.91,8.92,8.87,8.87,6000.0,8.5088,8.5183,8.4706,8.4706,6000.0
2018-04-02 14:25:00,8.87,8.88,8.8,8.8,7800.0,8.4706,8.4801,8.4038,8.4038,7800.0
2018-04-02 14:30:00,8.77,8.89,8.77,8.89,15000.0,8.3751,8.4897,8.3751,8.4897,15000.0
2018-04-02 14:35:00,8.85,8.85,8.78,8.79,12000.0,8.4515,8.4515,8.3847,8.3942,12000.0
2018-04-02 14:40:00,8.79,8.79,8.73,8.78,204900.0,8.3942,8.3942,8.3369,8.3847,204900.0
2018-04-02 14:45:00,8.88,8.89,8.87,8.87,11280.0,8.4801,8.4897,8.4706,8.4706,11280.0
2018-04-02 14:50:00,8.9,8.99,8.9,8.99,32625.0,8.4992,8.5852,8.4992,8.5852,32625.0
2018-04-02 14:55:00,8.97,8.97,8.94,8.96,7500.0,8.5661,8.5661,8.5374,8.5565,7500.0
2018-04-02 15:00:00,8.94,8.98,8.93,8.98,24885.0,8.5374,8.5756,8.5279,8.5756,24885.0
2018-04-02 15:05:00,8.93,8.94,8.9,8.92,15615.0,8.5279,8.5374,8.4992,8.5183,15615.0
2018-04-02 15:10:00,8.93,9.02,8.92,9.02,16500.0,8.5279,8.6138,8.5183,8.6138,16500.0
2018-04-02 15:15:00,9.05,9.1,9.05,9.08,25500.0,8.6425,8.6902,8.6425,8.6711,25500.0
2018-04-02 15:20:00,9.13,9.13,8.96,8.96,131190.0,8.7189,8.7189,8.5565,8.5565,131190.0
2018-04-02 15:25:00,8.96,8.96,8.91,8.91,105345.0,8.5565,8.5565,8.5088,8.5088,105345.0
2018-04-02 15:30:00,8.92,8.92,8.82,8.82,36750.0,8.5183,8.5183,8.4229,8.4229,36750.0
2018-04-02 15:35:00,8.87,8.91,8.87,8.9,25500.0,8.4706,8.5088,8.4706,8.4992,25500.0
2018-04-02 15:40:00,8.85,8.87,8.84,8.87,29880.0,8.4515,8.4706,8.442,8.4706,29880.0
2018-04-02 15:45:00,8.98,9.05,8.98,9.03,33645.0,8.5756,8.6425,8.5756,8.6234,33645.0
2018-04-02 15:50:00,9.04,9.1,9.04,9.1,57600.0,8.6329,8.6902,8.6329,8.6902,57600.0
2018-04-02 15:55:00,9.1,9.1,8.98,9.0,115140.0,8.6902,8.6902,8.5756,8.5947,115140.0
2018-04-03 09:30:00,9.35,9.46,9.32,9.37,281970.0,8.929,9.034,8.9003,8.9481,281970.0
2018-04-03 09:35:00,9.37,9.43,9.33,9.43,62910.0,8.9481,9.0054,8.9099,9.0054,62910.0
2018-04-03 09:40:00,9.45,9.5,9.42,9.43,93690.0,9.0245,9.0722,8.9958,9.0054,93690.0
2018-04-03 09:45:00,9.4,9.49,9.4,9.44,51000.0,8.9767,9.0627,8.9767,9.0149,51000.0
2018-04-03 09:50:00,9.44,9.44,9.3,9.36,57300.0,9.0149,9.0149,8.8812,8.9385,57300.0
2018-04-03 09:55:00,9.38,9.38,9.27,9.27,28155.0,8.9576,8.9576,8.8526,8.8526,28155.0
2018-04-03 10:00:00,9.28,9.28,9.2,9.25,66870.0,8.8621,8.8621,8.7857,8.8335,66870.0
2018-04-03 10:05:00,9.22,9.22,9.12,9.15,92880.0,8.8048,8.8048,8.7093,8.738,92880.0
2018-04-03 10:10:00,9.12,9.18,9.12,9.13,36525.0,8.7093,8.7666,8.7093,8.7189,36525.0
2018-04-03 10:15:00,9.16,9.16,9.09,9.09,12480.0,8.7475,8.7475,8.6807,8.6807,12480.0
2018-04-03 10:20:00,9.04,9.12,9.04,9.07,33630.0,8.6329,8.7093,8.6329,8.6616,33630.0
2018-04-03 10:25:00,9.08,9.16,9.08,9.16,12000.0,8.6711,8.7475,8.6711,8.7475,12000.0
2018-04-03 10:30:00,9.17,9.28,9.16,9.28,58110.0,8.7571,8.8621,8.7475,8.8621,58110.0
2018-04-03 10:35:00,9.3,9.3,9.19,9.24,45420.0,8.8812,8.8812,8.7762,8.8239,45420.0
2018-04-03 10:40:00,9.22,9.27,9.22,9.26,21600.0,8.8048,8.8526,8.8048,8.843,21600.0
2018-04-03 10:45:00,9.27,9.36,9.27,9.29,21930.0,8.8526,8.9385,8.8526,8.8717,21930.0
2018-04-03 10:50:00,9.29,9.35,9.28,9.33,30360.0,8.8717,8.929,8.8621,8.9099,30360.0
2018-04-03 10:55:00,9.33,9.48,9.33,9.44,111060.0,8.9099,9.0531,8.9099,9.0149,111060.0
2018-04-03 11:00:00,9.49,9.55,9.49,9.5,33285.0,9.0627,9.12,9.0627,9.0722,33285.0
2018-04-03 11:05:00,9.48,9.56,9.47,9.56,54315.0,9.0531,9.1295,9.0436,9.1295,54315.0
2018-04-03 11:10:00,9.53,9.53,9.49,9.52,16500.0,9.1009,9.1009,9.0627,9.0913,16500.0
2018-04-03 11:15:00,9.47,9.47,9.46,9.46,4755.0,9.0436,9.0436,9.034,9.034,4755.0
2018-04-03 11:20:00,9.47,9.47,9.41,9.41,9630.0,9.0436,9.0436,8.9863,8.9863,9630.0
2018-04-03 11:25:00,9.44,9.46,9.43,9.43,4500.0,9.0149,9.034,9.0054,9.0054,4500.0
2018-04-03 11:30:00,9.38,9.38,9.35,9.35,20940.0,8.9576,8.9576,8.929,8.929,20940.0
2018-04-03 11:35:00,9.36,9.36,9.27,9.27,101700.0,8.9385,8.9385,8.8526,8.8526,101700.0
2018-04-03 11:40:00,9.31,9.32,9.27,9.29,16500.0,8.8908,8.9003,8.8526,8.8717,16500.0
2018-04-03 11:45:00,9.33,9.33,9.33,9.33,1500.0,8.9099,8.9099,8.9099,8.9099,1500.0
2018-04-03 11:50:00,9.25,9.25,9.19,9.23,18600.0,8.8335,8.8335,8.7762,8.8144,18600.0
2018-04-03 11:55:00,9.21,9.23,9.21,9.23,4500.0,8.7953,8.8144,8.7953,8.8144,4500.0
2018-04-03 12:00:00,9.15,9.23,9.15,9.23,10500.0,8.738,8.8144,8.738,8.8144,10500.0
2018-04-03 12:05:00,9.25,9.27,9.25,9.27,9000.0,8.8335,8.8526,8.8335,8.8526,9000.0
2018-04-03 12:10:00,9.24,9.27,9.24,9.27,3000.0,8.8239,8.8526,8.8239,8.8526,3000.0
2018-04-03 12:15:00,9.27,9.27,9.27,9.27,0.0,8.8526,8.8526,8.8526,8.8526,0.0
2018-04-03 12:20:00,9.22,9.22,9.12,9.14,21000.0,8.8048,8.8048,8.7093,8.7284,21000.0
2018-04-03 12:25:00,9.15,9.15,9.13,9.13,3000.0,8.738,8.738,8.7189,8.7189,3000.0
2018-04-03 12:30:00,9.13,9.13,9.13,9.13,0.0,8.7189,8.7189,8.7189,8.7189,0.0
2018-04-03 12:35:00,9.22,9.22,9.19,9.19,7125.0,8.8048,8.8048,8.7762,8.7762,7125.0
2018-04-03 12:40:00,9.24,9.26,9.24,9.26,3000.0,8.8239,8.843,8.8239,8.843,3000.0
2018-04-03 12:45:00,9.22,9.22,9.22,9.22,1500.0,8.8048,8.8048,8.8048,8.8048,1500.0
2018-04-03 12:50:00,9.22,9.22,9.22,9.22,1500.0,8.8048,8.8048,8.8048,8.8048,1500.0
2018-04-03 12:55:00,9.2,9.2,9.2,9.2,1500.0,8.7857,8.7857,8.7857,8.7857,1500.0
2018-04-03 13:00:00,9.26,9.26,9.23,9.23,4290.0,8.843,8.843,8.8144,8.8144,4290.0
2018-04-03 13:05:00,9.29,9.29,9.29,9.29,6000.0,8.8717,8.8717,8.8717,8.8717,6000.0
2018-04-03 13:10:00,9.27,9.3,9.27,9.3,7500.0,8.8526,8.8812,8.8526,8.8812,7500.0
2018-04-03 13:15:00,9.25,9.27,9.25,9.27,4500.0,8.8335,8.8526,8.8335,8.8526,4500.0
2018-04-03 13:20:00,9.34,9.38,9.33,9.38,6900.0,8.9194,8.9576,8.9099,8.9576,6900.0
2018-04-03 13:25:00,9.37,9.37,9.35,9.35,6000.0,8.9481,8.9481,8.929,8.929,6000.0
2018-04-03 13:30:00,9.37,9.38,9.37,9.38,3390.0,8.9481,8.9576,8.9481,8.9576,3390.0
2018-04-03 13:35:00,9.31,9.31,9.3,9.3,149745.0,8.8908,8.8908,8.8812,8.8812,149745.0
2018-04-03 13:40:00,9.27,9.3,9.27,9.3,4500.0,8.8526,8.8812,8.8526,8.8812,4500.0
2018-04-03 13:45:00,9.27,9.27,9.25,9.25,10035.0,8.8526,8.8526,8.8335,8.8335,10035.0
2018-04-03 13:50:00,9.24,9.29,9.23,9.29,18000.0,8.8239,8.8717,8.8144,8.8717,18000.0
2018-04-03 13:55:00,9.3,9.32,9.3,9.32,139245.0,8.8812,8.9003,8.8812,8.9003,139245.0
2018-04-03 14:00:00,9.3,9.32,9.3,9.32,22500.0,8.8812,8.9003,8.8812,8.9003,22500.0
2018-04-03 14:05:00,9.29,9.29,9.29,9.29,10500.0,8.8717,8.8717,8.8717,8.8717,10500.0
2018-04-03 14:10:00,9.29,9.3,9.29,9.3,6000.0,8.8717,8.8812,8.8717,8.8812,6000.0
2018-04-03 14:15:00,9.23,9.24,9.23,9.24,4500.0,8.8144,8.8239,8.8144,8.8239,4500.0
2018-04-03 14:20:00,9.25,9.25,9.25,9.25,1500.0,8.8335,8.8335,8.8335,8.8335,1500.0
2018-04-03 14:25:00,9.23,9.23,9.17,9.19,6975.0,8.8144,8.8144,8.7571,8.7762,6975.0
2018-04-03 14:30:00,9.15,9.15,9.13,9.13,4500.0,8.738,8.738,8.7189,8.7189,4500.0
2018-04-03 14:35:00,9.14,9.15,9.14,9.15,3000.0,8.7284,8.738,8.7284,8.738,3000.0
2018-04-03 14:40:00,9.15,9.15,9.15,9.15,0.0,8.738,8.738,8.738,8.738,0.0
2018-04-03 14:45:00,9.17,9.33,9.17,9.31,24000.0,8.7571,8.9099,8.7571,8.8908,24000.0
2018-04-03 14:50:00,9.31,9.33,9.27,9.33,7500.0,8.8908,8.9099,8.8526,8.9099,7500.0
2018-04-03 14:55:00,9.36,9.41,9.36,9.37,13500.0,8.9385,8.9863,8.9385,8.9481,13500.0
2018-04-03 15:00:00,9.35,9.5,9.35,9.47,55890.0,8.929,9.0722,8.929,9.0436,55890.0
2018-04-03 15:05:00,9.47,9.56,9.47,9.56,171645.0,9.0436,9.1295,9.0436,9.1295,171645.0
2018-04-03 15:10:00,9.57,9.57,9.44,9.46,134325.0,9.1391,9.1391,9.0149,9.034,134325.0
2018-04-03 15:15:00,9.46,9.52,9.43,9.52,19500.0,9.034,9.0913,9.0054,9.0913,19500.0
2018-04-03 15:20:00,9.53,9.55,9.51,9.53,35535.0,9.1009,9.12,9.0818,9.1009,35535.0
2018-04-03 15:25:00,9.53,9.57,9.51,9.55,37500.0,9.1009,9.1391,9.0818,9.12,37500.0
2018-04-03 15:30:00,9.55,9.55,9.47,9.47,20085.0,9.12,9.12,9.0436,9.0436,20085.0
2018-04-03 15:35:00,9.45,9.47,9.42,9.47,10500.0,9.0245,9.0436,8.9958,9.0436,10500.0
2018-04-03 15:40:00,9.49,9.51,9.47,9.47,28650.0,9.0627,9.0818,9.0436,9.0436,28650.0
2018-04-03 15:45:00,9.5,9.53,9.43,9.43,22305.0,9.0722,9.1009,9.0054,9.0054,22305.0
2018-04-03 15:50:00,9.51,9.51,9.47,9.47,29505.0,9.0818,9.0818,9.0436,9.0436,29505.0
2018-04-03 15:55:00,9.47,9.53,9.47,9.52,70935.0,9.0436,9.1009,9.0436,9.0913,70935.0
2018-04-04 09:30:00,8.71,8.98,8.68,8.98,594525.0,8.3178,8.5756,8.2892,8.5756,594525.0
2018-04-04 09:35:00,8.94,9.09,8.93,9.0,94395.0,8.5374,8.6807,8.5279,8.5947,94395.0
2018-04-04 09:40:00,8.97,9.05,8.93,8.99,15750.0,8.5661,8.6425,8.5279,8.5852,15750.0
2018-04-04 09:45:00,8.97,8.97,8.95,8.95,6375.0,8.5661,8.5661,8.547,8.547,6375.0
2018-04-04 09:50:00,8.92,9.02,8.9,9.02,17715.0,8.5183,8.6138,8.4992,8.6138,17715.0
2018-04-04 09:55:00,9.03,9.07,9.02,9.04,25695.0,8.6234,8.6616,8.6138,8.6329,25695.0
2018-04-04 10:00:00,8.97,8.97,8.97,8.97,96810.0,8.5661,8.5661,8.5661,8.5661,96810.0
2018-04-04 10:05:00,9.04,9.07,9.0,9.01,21150.0,8.6329,8.6616,8.5947,8.6043,21150.0
2018-04-04 10:10:00,9.07,9.13,9.06,9.1,30000.0,8.6616,8.7189,8.652,8.6902,30000.0
2018-04-04 10:15:00,9.1,9.1,9.09,9.09,10515.0,8.6902,8.6902,8.6807,8.6807,10515.0
2018-04-04 10:20:00,9.09,9.09,9.05,9.05,4500.0,8.6807,8.6807,8.6425,8.6425,4500.0
2018-04-04 10:25:00,9.05,9.09,9.05,9.09,10500.0,8.6425,8.6807,8.6425,8.6807,10500.0
2018-04-04 10:30:00,9.09,9.09,8.97,8.97,6000.0,8.6807,8.6807,8.5661,8.5661,6000.0
2018-04-04 10:35:00,8.93,8.93,8.93,8.93,17970.0,8.5279,8.5279,8.5279,8.5279,17970.0
2018-04-04 10:40:00,9.0,9.0,9.0,9.0,21000.0,8.5947,8.5947,8.5947,8.5947,21000.0
2018-04-04 10:45:00,8.99,9.11,8.99,9.09,24480.0,8.5852,8.6998,8.5852,8.6807,24480.0
2018-04-04 10:50:00,9.16,9.16,9.12,9.12,16200.0,8.7475,8.7475,8.7093,8.7093,16200.0
2018-04-04 10:55:00,9.18,9.21,9.14,9.19,10500.0,8.7666,8.7953,8.7284,8.7762,10500.0
2018-04-04 11:00:00,9.2,9.2,9.15,9.2,6675.0,8.7857,8.7857,8.738,8.7857,6675.0
2018-04-04 11:05:00,9.15,9.15,9.08,9.08,7635.0,8.738,8.738,8.6711,8.6711,7635.0
2018-04-04 11:10:00,9.1,9.11,9.07,9.07,4500.0,8.6902,8.6998,8.6616,8.6616,4500.0
2018-04-04 11:15:00,9.08,9.17,9.08,9.17,6000.0,8.6711,8.7571,8.6711,8.7571,6000.0
2018-04-04 11:20:00,9.23,9.3,9.23,9.3,20415.0,8.8144,8.8812,8.8144,8.8812,20415.0
2018-04-04 11:25:00,9.33,9.34,9.29,9.31,56835.0,8.9099,8.9194,8.8717,8.8908,56835.0
2018-04-04 11:30:00,9.3,9.4,9.3,9.38,44430.0,8.8812,8.9767,8.8812,8.9576,44430.0
2018-04-04 11:35:00,9.37,9.43,9.36,9.43,28500.0,8.9481,9.0054,8.9385,9.0054,28500.0
2018-04-04 11:40:00,9.37,9.4,9.37,9.4,3000.0,8.9481,8.9767,8.9481,8.9767,3000.0
2018-04-04 11:45:00,9.35,9.4,9.32,9.37,12480.0,8.929,8.9767,8.9003,8.9481,12480.0
2018-04-04 11:50:00,9.37,9.37,9.3,9.33,16290.0,8.9481,8.9481,8.8812,8.9099,16290.0
2018-04-04 11:55:00,9.37,9.38,9.35,9.37,30690.0,8.9481,8.9576,8.929,8.9481,30690.0
2018-04-04 12:00:00,9.35,9.37,9.3,9.33,13500.0,8.929,8.9481,8.8812,8.9099,13500.0
2018-04-04 12:05:00,9.33,9.4,9.33,9.4,11730.0,8.9099,8.9767,8.9099,8.9767,11730.0
2018-04-04 12:10:00,9.44,9.48,9.44,9.45,32070.0,9.0149,9.0531,9.0149,9.0245,32070.0
2018-04-04 12:15:00,9.44,9.44,9.44,9.44,4500.0,9.0149,9.0149,9.0149,9.0149,4500.0
2018-04-04 12:20:00,9.4,9.49,9.4,9.48,15555.0,8.9767,9.0627,8.9767,9.0531,15555.0
2018-04-04 12:25:00,9.47,9.48,9.46,9.46,7800.0,9.0436,9.0531,9.034,9.034,7800.0
2018-04-04 12:30:00,9.46,9.46,9.42,9.42,12090.0,9.034,9.034,8.9958,8.9958,12090.0
2018-04-04 12:35:00,9.5,9.5,9.49,9.49,4065.0,9.0722,9.0722,9.0627,9.0627,4065.0
2018-04-04 12:40:00,9.48,9.51,9.44,9.51,29565.0,9.0531,9.0818,9.0149,9.0818,29565.0
2018-04-04 12:45:00,9.52,9.55,9.5,9.5,133335.0,9.0913,9.12,9.0722,9.0722,133335.0
2018-04-04 12:50:00,9.47,9.47,9.42,9.42,3000.0,9.0436,9.0436,8.9958,8.9958,3000.0
2018-04-04 12:55:00,9.41,9.41,9.39,9.39,11955.0,8.9863,8.9863,8.9672,8.9672,11955.0
2018-04-04 13:00:00,9.41,9.42,9.36,9.36,7500.0,8.9863,8.9958,8.9385,8.9385,7500.0
2018-04-04 13:05:00,9.37,9.38,9.32,9.32,12000.0,8.9481,8.9576,8.9003,8.9003,12000.0
2018-04-04 13:10:00,9.29,9.31,9.28,9.31,32250.0,8.8717,8.8908,8.8621,8.8908,32250.0
2018-04-04 13:15:00,9.3,9.3,9.3,9.3,3000.0,8.8812,8.8812,8.8812,8.8812,3000.0
2018-04-04 13:20:00,9.3,9.3,9.26,9.29,30135.0,8.8812,8.8812,8.843,8.8717,30135.0
2018-04-04 13:25:00,9.23,9.27,9.23,9.27,9000.0,8.8144,8.8526,8.8144,8.8526,9000.0
2018-04-04 13:30:00,9.27,9.27,9.24,9.24,4500.0,8.8526,8.8526,8.8239,8.8239,4500.0
2018-04-04 13:35:00,9.29,9.3,9.29,9.29,6000.0,8.8717,8.8812,8.8717,8.8717,6000.0
2018-04-04 13:40:00,9.32,9.34,9.32,9.34,4620.0,8.9003,8.9194,8.9003,8.9194,4620.0
2018-04-04 13:45:00,9.34,9.34,9.34,9.34,0.0,8.9194,8.9194,8.9194,8.9194,0.0
2018-04-04 13:50:00,9.27,9.27,9.27,9.27,1500.0,8.8526,8.8526,8.8526,8.8526,1500.0
2018-04-04 13:55:00,9.27,9.27,9.27,9.27,1500.0,8.8526,8.8526,8.8526,8.8526,1500.0
2018-04-04 14:00:00,9.32,9.32,9.32,9.32,1500.0,8.9003,8.9003,8.9003,8.9003,1500.0
2018-04-04 14:05:00,9.39,9.39,9.39,9.39,12975.0,8.9672,8.9672,8.9672,8.9672,12975.0
2018-04-04 14:10:00,9.37,9.4,9.37,9.4,7935.0,8.9481,8.9767,8.9481,8.9767,7935.0
2018-04-04 14:15:00,9.43,9.5,9.43,9.5,48975.0,9.0054,9.0722,9.0054,9.0722,48975.0
2018-04-04 14:20:00,9.51,9.55,9.51,9.55,22050.0,9.0818,9.12,9.0818,9.12,22050.0
2018-04-04 14:25:00,9.52,9.58,9.52,9.57,21555.0,9.0913,9.1486,9.0913,9.1391,21555.0
2018-04-04 14:30:00,9.56,9.6,9.55,9.58,74340.0,9.1295,9.1677,9.12,9.1486,74340.0
2018-04-04 14:35:00,9.58,9.58,9.5,9.5,19950.0,9.1486,9.1486,9.0722,9.0722,19950.0
2018-04-04 14:40:00,9.5,9.61,9.5,9.61,9000.0,9.0722,9.1773,9.0722,9.1773,9000.0
2018-04-04 14:45:00,9.59,9.59,9.57,9.57,7650.0,9.1582,9.1582,9.1391,9.1391,7650.0
2018-04-04 14:50:00,9.6,9.61,9.59,9.6,35100.0,9.1677,9.1773,9.1582,9.1677,35100.0
2018-04-04 14:55:00,9.57,9.65,9.57,9.65,20100.0,9.1391,9.2155,9.1391,9.2155,20100.0
2018-04-04 15:00:00,9.65,9.7,9.65,9.7,69075.0,9.2155,9.2632,9.2155,9.2632,69075.0
2018-04-04 15:05:00,9.7,9.7,9.67,9.67,22260.0,9.2632,9.2632,9.2346,9.2346,22260.0
2018-04-04 15:10:00,9.67,9.67,9.64,9.64,11250.0,9.2346,9.2346,9.2059,9.2059,11250.0
2018-04-04 15:15:00,9.64,9.64,9.6,9.6,7305.0,9.2059,9.2059,9.1677,9.1677,7305.0
2018-04-04 15:20:00,9.61,9.73,9.61,9.73,33045.0,9.1773,9.2919,9.1773,9.2919,33045.0
2018-04-04 15:25:00,9.73,9.77,9.73,9.76,30000.0,9.2919,9.3301,9.2919,9.3205,30000.0
2018-04-04 15:30:00,9.78,9.81,9.76,9.77,16170.0,9.3396,9.3683,9.3205,9.3301,16170.0
2018-04-04 15:35:00,9.81,9.83,9.81,9.83,33090.0,9.3683,9.3874,9.3683,9.3874,33090.0
2018-04-04 15:40:00,9.82,9.83,9.81,9.83,7500.0,9.3778,9.3874,9.3683,9.3874,7500.0
2018-04-04 15:45:00,9.82,9.85,9.8,9.85,26430.0,9.3778,9.4065,9.3587,9.4065,26430.0
2018-04-04 15:50:00,9.85,9.95,9.85,9.92,51630.0,9.4065,9.502,9.4065,9.4733,51630.0
2018-04-04 15:55:00,9.93,9.96,9.89,9.89,41130.0,9.4829,9.5115,9.4447,9.4447,41130.0
2018-04-05 09:30:00,10.09,10.12,9.94,10.12,435060.0,9.6357,9.6643,9.4924,9.6643,435060.0
2018-04-05 09:35:00,10.1,10.1,9.88,9.88,157470.0,9.6452,9.6452,9.4351,9.4351,157470.0
2018-04-05 09:40:00,9.9,10.0,9.87,9.97,47820.0,9.4542,9.5497,9.4256,9.5211,47820.0
2018-04-05 09:45:00,10.0,10.0,9.79,9.81,100500.0,9.5497,9.5497,9.3492,9.3683,100500.0
2018-04-05 09:50:00,9.82,9.89,9.79,9.88,36555.0,9.3778,9.4447,9.3492,9.4351,36555.0
2018-04-05 09:55:00,9.9,9.96,9.89,9.93,12855.0,9.4542,9.5115,9.4447,9.4829,12855.0
2018-04-05 10:00:00,9.93,9.93,9.87,9.88,22995.0,9.4829,9.4829,9.4256,9.4351,22995.0
2018-04-05 10:05:00,9.9,9.96,9.9,9.96,10500.0,9.4542,9.5115,9.4542,9.5115,10500.0
2018-04-05 10:10:00,9.93,9.94,9.87,9.91,22500.0,9.4829,9.4924,9.4256,9.4638,22500.0
2018-04-05 10:15:00,9.87,9.9,9.81,9.81,16500.0,9.4256,9.4542,9.3683,9.3683,16500.0
2018-04-05 10:20:00,9.8,9.82,9.77,9.77,18585.0,9.3587,9.3778,9.3301,9.3301,18585.0
2018-04-05 10:25:00,9.78,9.78,9.71,9.74,27750.0,9.3396,9.3396,9.2728,9.3014,27750.0
2018-04-05 10:30:00,9.81,9.83,9.78,9.78,48180.0,9.3683,9.3874,9.3396,9.3396,48180.0
2018-04-05 10:35:00,9.77,9.77,9.73,9.77,14250.0,9.3301,9.3301,9.2919,9.3301,14250.0
2018-04-05 10:40:00,9.74,9.78,9.74,9.77,7875.0,9.3014,9.3396,9.3014,9.3301,7875.0
2018-04-05 10:45:00,9.74,9.77,9.74,9.77,4500.0,9.3014,9.3301,9.3014,9.3301,4500.0
2018-04-05 10:50:00,9.81,9.81,9.79,9.8,21000.0,9.3683,9.3683,9.3492,9.3587,21000.0
2018-04-05 10:55:00,9.84,9.84,9.84,9.84,3225.0,9.3969,9.3969,9.3969,9.3969,3225.0
2018-04-05 11:00:00,9.82,9.87,9.82,9.86,12225.0,9.3778,9.4256,9.3778,9.416,12225.0
2018-04-05 11:05:00,9.9,9.92,9.9,9.92,14250.0,9.4542,9.4733,9.4542,9.4733,14250.0
2018-04-05 11:10:00,9.93,9.95,9.91,9.91,16200.0,9.4829,9.502,9.4638,9.4638,16200.0
2018-04-05 11:15:00,9.87,9.87,9.86,9.86,11415.0,9.4256,9.4256,9.416,9.416,11415.0
2018-04-05 11:20:00,9.92,9.94,9.91,9.93,39000.0,9.4733,9.4924,9.4638,9.4829,39000.0
2018-04-05 11:25:00,9.93,9.94,9.89,9.89,12000.0,9.4829,9.4924,9.4447,9.4447,12000.0
2018-04-05 11:30:00,9.87,9.87,9.87,9.87,8250.0,9.4256,9.4256,9.4256,9.4256,8250.0
2018-04-05 11:35:00,9.89,9.89,9.89,9.89,4050.0,9.4447,9.4447,9.4447,9.4447,4050.0
2018-04-05 11:40:00,9.89,9.9,9.88,9.9,18225.0,9.4447,9.4542,9.4351,9.4542,18225.0
2018-04-05 11:45:00,9.87,9.87,9.83,9.84,27135.0,9.4256,9.4256,9.3874,9.3969,27135.0
2018-04-05 11:50:00,9.83,9.83,9.79,9.81,76515.0,9.3874,9.3874,9.3492,9.3683,76515.0
2018-04-05 11:55:00,9.8,9.86,9.8,9.86,7500.0,9.3587,9.416,9.3587,9.416,7500.0
2018-04-05 12:00:00,9.86,9.86,9.86,9.86,0.0,9.416,9.416,9.416,9.416,0.0
2018-04-05 12:05:00,9.8,9.8,9.8,9.8,39000.0,9.3587,9.3587,9.3587,9.3587,39000.0
2018-04-05 12:10:00,9.78,9.78,9.75,9.76,34815.0,9.3396,9.3396,9.311,9.3205,34815.0
2018-04-05 12:15:00,9.73,9.73,9.66,9.68,64890.0,9.2919,9.2919,9.225,9.2441,64890.0
2018-04-05 12:20:00,9.69,9.69,9.65,9.68,7410.0,9.2537,9.2537,9.2155,9.2441,7410.0
2018-04-05 12:25:00,9.68,9.7,9.68,9.7,6750.0,9.2441,9.2632,9.2441,9.2632,6750.0
2018-04-05 12:30:00,9.68,9.69,9.68,9.69,6750.0,9.2441,9.2537,9.2441,9.2537,6750.0
2018-04-05 12:35:00,9.73,9.73,9.73,9.73,3000.0,9.2919,9.2919,9.2919,9.2919,3000.0
2018-04-05 12:40:00,9.67,9.67,9.67,9.67,2475.0,9.2346,9.2346,9.2346,9.2346,2475.0
2018-04-05 12:45:00,9.71,9.71,9.71,9.71,1500.0,9.2728,9.2728,9.2728,9.2728,1500.0
2018-04-05 12:50:00,9.73,9.73,9.73,9.73,3000.0,9.2919,9.2919,9.2919,9.2919,3000.0
2018-04-05 12:55:00,9.73,9.73,9.73,9.73,3750.0,9.2919,9.2919,9.2919,9.2919,3750.0
2018-04-05 13:00:00,9.76,9.79,9.76,9.78,6495.0,9.3205,9.3492,9.3205,9.3396,6495.0
2018-04-05 13:05:00,9.77,9.77,9.71,9.71,3285.0,9.3301,9.3301,9.2728,9.2728,3285.0
2018-04-05 13:10:00,9.67,9.67,9.65,9.65,8250.0,9.2346,9.2346,9.2155,9.2155,8250.0
2018-04-05 13:15:00,9.66,9.66,9.58,9.58,23700.0,9.225,9.225,9.1486,9.1486,23700.0
2018-04-05 13:20:00,9.58,9.58,9.5,9.5,177735.0,9.1486,9.1486,9.0722,9.0722,177735.0
2018-04-05 13:25:00,9.52,9.52,9.51,9.51,5820.0,9.0913,9.0913,9.0818,9.0818,5820.0
2018-04-05 13:30:00,9.53,9.55,9.53,9.55,6495.0,9.1009,9.12,9.1009,9.12,6495.0
2018-04-05 13:35:00,9.53,9.53,9.53,9.53,1500.0,9.1009,9.1009,9.1009,9.1009,1500.0
2018-04-05 13:40:00,9.5,9.5,9.37,9.43,55800.0,9.0722,9.0722,8.9481,9.0054,55800.0
2018-04-05 13:45:00,9.44,9.47,9.4,9.47,11550.0,9.0149,9.0436,8.9767,9.0436,11550.0
2018-04-05 13:50:00,9.47,9.51,9.47,9.47,81225.0,9.0436,9.0818,9.0436,9.0436,81225.0
2018-04-05 13:55:00,9.44,9.47,9.44,9.47,7500.0,9.0149,9.0436,9.0149,9.0436,7500.0
2018-04-05 14:00:00,9.5,9.5,9.48,9.48,20250.0,9.0722,9.0722,9.0531,9.0531,20250.0
2018-04-05 14:05:00,9.5,9.5,9.45,9.45,3000.0,9.0722,9.0722,9.0245,9.0245,3000.0
2018-04-05 14:10:00,9.43,9.43,9.42,9.42,3000.0,9.0054,9.0054,8.9958,8.9958,3000.0
2018-04-05 14:15:00,9.42,9.49,9.42,9.49,4500.0,8.9958,9.0627,8.9958,9.0627,4500.0
2018-04-05 14:20:00,9.49,9.49,9.49,9.49,0.0,9.0627,9.0627,9.0627,9.0627,0.0
2018-04-05 14:25:00,9.47,9.47,9.47,9.47,77910.0,9.0436,9.0436,9.0436,9.0436,77910.0
2018-04-05 14:30:00,9.48,9.48,9.48,9.48,1500.0,9.0531,9.0531,9.0531,9.0531,1500.0
2018-04-05 14:35:00,9.53,9.54,9.52,9.54,89685.0,9.1009,9.1104,9.0913,9.1104,89685.0
2018-04-05 14:40:00,9.54,9.54,9.54,9.54,0.0,9.1104,9.1104,9.1104,9.1104,0.0
2018-04-05 14:45:00,9.59,9.61,9.59,9.6,6150.0,9.1582,9.1773,9.1582,9.1677,6150.0
2018-04-05 14:50:00,9.59,9.61,9.59,9.59,13500.0,9.1582,9.1773,9.1582,9.1582,13500.0
2018-04-05 14:55:00,9.56,9.56,9.56,9.56,1500.0,9.1295,9.1295,9.1295,9.1295,1500.0
2018-04-05 15:00:00,9.58,9.58,9.58,9.58,9840.0,9.1486,9.1486,9.1486,9.1486,9840.0
2018-04-05 15:05:00,9.56,9.58,9.56,9.58,3000.0,9.1295,9.1486,9.1295,9.1486,3000.0
2018-04-05 15:10:00,9.61,9.63,9.61,9.61,22500.0,9.1773,9.1964,9.1773,9.1773,22500.0
2018-04-05 15:15:00,9.61,9.61,9.61,9.61,0.0,9.1773,9.1773,9.1773,9.1773,0.0
2018-04-05 15:20:00,9.62,9.62,9.62,9.62,3000.0,9.1868,9.1868,9.1868,9.1868,3000.0
2018-04-05 15:25:00,9.6,9.6,9.57,9.57,19500.0,9.1677,9.1677,9.1391,9.1391,19500.0
2018-04-05 15:30:00,9.6,9.6,9.52,9.52,47610.0,9.1677,9.1677,9.0913,9.0913,47610.0
2018-04-05 15:35:00,9.52,9.54,9.5,9.5,17655.0,9.0913,9.1104,9.0722,9.0722,17655.0
2018-04-05 15:40:00,9.55,9.6,9.54,9.6,9750.0,9.12,9.1677,9.1104,9.1677,9750.0
2018-04-05 15:45:00,9.6,9.64,9.6,9.64,13500.0,9.1677,9.2059,9.1677,9.2059,13500.0
2018-04-05 15:50:00,9.64,9.65,9.62,9.65,14640.0,9.2059,9.2155,9.1868,9.2155,14640.0
2018-04-05 15:55:00,9.65,9.65,9.58,9.59,79530.0,9.2155,9.2155,9.1486,9.1582,79530.0
2018-04-06 09:30:00,9.17,9.33,9.08,9.29,251280.0,8.7571,8.9099,8.6711,8.8717,251280.0
2018-04-06 09:35:00,9.36,9.47,9.35,9.43,89505.0,8.9385,9.0436,8.929,9.0054,89505.0
2018-04-06 09:40:00,9.39,9.4,9.36,9.36,75480.0,8.9672,8.9767,8.9385,8.9385,75480.0
2018-04-06 09:45:00,9.37,9.4,9.33,9.4,7050.0,8.9481,8.9767,8.9099,8.9767,7050.0
2018-04-06 09:50:00,9.41,9.49,9.41,9.47,25035.0,8.9863,9.0627,8.9863,9.0436,25035.0
2018-04-06 09:55:00,9.45,9.47,9.45,9.47,3750.0,9.0245,9.0436,9.0245,9.0436,3750.0
2018-04-06 10:00:00,9.42,9.42,9.34,9.34,15795.0,8.9958,8.9958,8.9194,8.9194,15795.0
2018-04-06 10:05:00,9.36,9.36,9.32,9.33,6000.0,8.9385,8.9385,8.9003,8.9099,6000.0
2018-04-06 10:10:00,9.28,9.35,9.28,9.35,7350.0,8.8621,8.929,8.8621,8.929,7350.0
2018-04-06 10:15:00,9.38,9.38,9.38,9.38,1500.0,8.9576,8.9576,8.9576,8.9576,1500.0
2018-04-06 10:20:00,9.41,9.41,9.37,9.37,4455.0,8.9863,8.9863,8.9481,8.9481,4455.0
2018-04-06 10:25:00,9.39,9.39,9.33,9.33,25395.0,8.9672,8.9672,8.9099,8.9099,25395.0
2018-04-06 10:30:00,9.27,9.27,9.26,9.26,37350.0,8.8526,8.8526,8.843,8.843,37350.0
2018-04-06 10:35:00,9.23,9.27,9.23,9.27,167880.0,8.8144,8.8526,8.8144,8.8526,167880.0
2018-04-06 10:40:00,9.23,9.23,9.19,9.2,129285.0,8.8144,8.8144,8.7762,8.7857,129285.0
2018-04-06 10:45:00,9.14,9.14,9.14,9.14,4890.0,8.7284,8.7284,8.7284,8.7284,4890.0
2018-04-06 10:50:00,9.19,9.2,9.17,9.17,23760.0,8.7762,8.7857,8.7571,8.7571,23760.0
2018-04-06 10:55:00,9.17,9.17,9.17,9.17,0.0,8.7571,8.7571,8.7571,8.7571,0.0
2018-04-06 11:00:00,9.13,9.13,9.08,9.08,12750.0,8.7189,8.7189,8.6711,8.6711,12750.0
2018-04-06 11:05:00,9.1,9.1,9.1,9.1,14940.0,8.6902,8.6902,8.6902,8.6902,14940.0
2018-04-06 11:10:00,9.2,9.2,9.19,9.19,96000.0,8.7857,8.7857,8.7762,8.7762,96000.0
2018-04-06 11:15:00,9.16,9.16,9.16,9.16,1500.0,8.7475,8.7475,8.7475,8.7475,1500.0
2018-04-06 11:20:00,9.22,9.22,9.1,9.1,16665.0,8.8048,8.8048,8.6902,8.6902,16665.0
2018-04-06 11:25:00,9.13,9.13,9.13,9.13,3000.0,8.7189,8.7189,8.7189,8.7189,3000.0
2018-04-06 11:30:00,9.2,9.2,9.2,9.2,3000.0,8.7857,8.7857,8.7857,8.7857,3000.0
2018-04-06 11:35:00,9.2,9.2,9.2,9.2,0.0,8.7857,8.7857,8.7857,8.7857,0.0
2018-04-06 11:40:00,9.25,9.25,9.25,9.25,3000.0,8.8335,8.8335,8.8335,8.8335,3000.0
2018-04-06 11:45:00,9.25,9.25,9.25,9.25,10125.0,8.8335,8.8335,8.8335,8.8335,10125.0
2018-04-06 11:50:00,9.25,9.25,9.25,9.25,12000.0,8.8335,8.8335,8.8335,8.8335,12000.0
2018-04-06 11:55:00,9.28,9.35,9.28,9.35,9690.0,8.8621,8.929,8.8621,8.929,9690.0
2018-04-06 12:00:00,9.35,9.35,9.35,9.35,0.0,8.929,8.929,8.929,8.929,0.0
2018-04-06 12:05:00,9.35,9.35,9.35,9.35,0.0,8.929,8.929,8.929,8.929,0.0
2018-04-06 12:10:00,9.25,9.25,9.25,9.25,2700.0,8.8335,8.8335,8.8335,8.8335,2700.0
2018-04-06 12:15:00,9.25,9.25,9.22,9.22,15480.0,8.8335,8.8335,8.8048,8.8048,15480.0
2018-04-06 12:20:00,9.2,9.2,9.18,9.2,79680.0,8.7857,8.7857,8.7666,8.7857,79680.0
2018-04-06 12:25:00,9.17,9.17,9.15,9.15,58845.0,8.7571,8.7571,8.738,8.738,58845.0
2018-04-06 12:30:00,9.17,9.17,9.17,9.17,73350.0,8.7571,8.7571,8.7571,8.7571,73350.0
2018-04-06 12:35:00,9.22,9.23,9.22,9.23,10845.0,8.8048,8.8144,8.8048,8.8144,10845.0
2018-04-06 12:40:00,9.25,9.28,9.25,9.28,3750.0,8.8335,8.8621,8.8335,8.8621,3750.0
2018-04-06 12:45:00,9.28,9.28,9.28,9.28,0.0,8.8621,8.8621,8.8621,8.8621,0.0
2018-04-06 12:50:00,9.2,9.2,9.2,9.2,6750.0,8.7857,8.7857,8.7857,8.7857,6750.0
2018-04-06 12:55:00,9.24,9.24,9.24,9.24,3000.0,8.8239,8.8239,8.8239,8.8239,3000.0
2018-04-06 13:00:00,9.25,9.25,9.25,9.25,1500.0,8.8335,8.8335,8.8335,8.8335,1500.0
2018-04-06 13:05:00,9.2,9.2,9.2,9.2,1500.0,8.7857,8.7857,8.7857,8.7857,1500.0
2018-04-06 13:10:00,9.2,9.2,9.2,9.2,0.0,8.7857,8.7857,8.7857,8.7857,0.0
2018-04-06 13:15:00,9.15,9.15,9.13,9.13,26625.0,8.738,8.738,8.7189,8.7189,26625.0
2018-04-06 13:20:00,9.15,9.15,9.15,9.15,2130.0,8.738,8.738,8.738,8.738,2130.0
2018-04-06 13:25:00,9.19,9.19,9.19,9.19,3000.0,8.7762,8.7762,8.7762,8.7762,3000.0
2018-04-06 13:30:00,9.23,9.23,9.22,9.22,4500.0,8.8144,8.8144,8.8048,8.8048,4500.0
2018-04-06 13:35:00,9.1,9.1,9.07,9.07,65520.0,8.6902,8.6902,8.6616,8.6616,65520.0
2018-04-06 13:40:00,9.05,9.05,9.05,9.05,1500.0,8.6425,8.6425,8.6425,8.6425,1500.0
2018-04-06 13:45:00,9.05,9.05,8.95,8.95,35940.0,8.6425,8.6425,8.547,8.547,35940.0
2018-04-06 13:50:00,8.96,8.96,8.9,8.93,25350.0,8.5565,8.5565,8.4992,8.5279,25350.0
2018-04-06 13:55:00,8.92,8.92,8.87,8.87,9930.0,8.5183,8.5183,8.4706,8.4706,9930.0
2018-04-06 14:00:00,8.87,8.89,8.85,8.89,34500.0,8.4706,8.4897,8.4515,8.4897,34500.0
2018-04-06 14:05:00,8.83,8.83,8.8,8.82,68325.0,8.4324,8.4324,8.4038,8.4229,68325.0
2018-04-06 14:10:00,8.82,8.82,8.82,8.82,0.0,8.4229,8.4229,8.4229,8.4229,0.0
2018-04-06 14:15:00,8.89,8.9,8.83,8.83,7605.0,8.4897,8.4992,8.4324,8.4324,7605.0
2018-04-06 14:20:00,8.86,8.88,8.83,8.83,27000.0,8.4611,8.4801,8.4324,8.4324,27000.0
2018-04-06 14:25:00,8.8,8.81,8.78,8.81,24000.0,8.4038,8.4133,8.3847,8.4133,24000.0
2018-04-06 14:30:00,8.8,8.81,8.73,8.73,52590.0,8.4038,8.4133,8.3369,8.3369,52590.0
2018-04-06 14:35:00,8.71,8.75,8.66,8.67,76605.0,8.3178,8.356,8.2701,8.2796,76605.0
2018-04-06 14:40:00,8.67,8.71,8.65,8.71,6075.0,8.2796,8.3178,8.2605,8.3178,6075.0
2018-04-06 14:45:00,8.73,8.74,8.71,8.74,19755.0,8.3369,8.3465,8.3178,8.3465,19755.0
2018-04-06 14:50:00,8.68,8.69,8.65,8.69,20625.0,8.2892,8.2987,8.2605,8.2987,20625.0
2018-04-06 14:55:00,8.68,8.68,8.6,8.67,49590.0,8.2892,8.2892,8.2128,8.2796,49590.0
2018-04-06 15:00:00,8.7,8.7,8.63,8.63,3000.0,8.3083,8.3083,8.2414,8.2414,3000.0
2018-04-06 15:05:00,8.6,8.64,8.59,8.64,63525.0,8.2128,8.251,8.2032,8.251,63525.0
2018-04-06 15:10:00,8.62,8.7,8.62,8.7,25950.0,8.2319,8.3083,8.2319,8.3083,25950.0
2018-04-06 15:15:00,8.74,8.77,8.7,8.7,14370.0,8.3465,8.3751,8.3083,8.3083,14370.0
2018-04-06 15:20:00,8.69,8.73,8.69,8.71,8250.0,8.2987,8.3369,8.2987,8.3178,8250.0
2018-04-06 15:25:00,8.72,8.72,8.66,8.67,24300.0,8.3274,8.3274,8.2701,8.2796,24300.0
2018-04-06 15:30:00,8.68,8.75,8.67,8.75,17820.0,8.2892,8.356,8.2796,8.356,17820.0
2018-04-06 15:35:00,8.76,8.78,8.74,8.74,17250.0,8.3656,8.3847,8.3465,8.3465,17250.0
2018-04-06 15:40:00,8.8,8.82,8.8,8.8,9765.0,8.4038,8.4229,8.4038,8.4038,9765.0
2018-04-06 15:45:00,8.78,8.78,8.73,8.73,17445.0,8.3847,8.3847,8.3369,8.3369,17445.0
2018-04-06 15:50:00,8.74,8.87,8.74,8.82,53460.0,8.3465,8.4706,8.3465,8.4229,53460.0
2018-04-06 15:55:00,8.78,8.8,8.7,8.7,46500.0,8.3847,8.4038,8.3083,8.3083,46500.0
2018-04-09 09:30:00,9.05,9.05,8.87,8.93,463020.0,8.6425,8.6425,8.4706,8.5279,463020.0
2018-04-09 09:35:00,8.93,8.93,8.87,8.87,25050.0,8.5279,8.5279,8.4706,8.4706,25050.0
2018-04-09 09:40:00,8.88,8.93,8.87,8.87,42210.0,8.4801,8.5279,8.4706,8.4706,42210.0
2018-04-09 09:45:00,8.93,9.04,8.93,9.02,54660.0,8.5279,8.6329,8.5279,8.6138,54660.0
2018-04-09 09:50:00,9.05,9.15,9.05,9.11,133455.0,8.6425,8.738,8.6425,8.6998,133455.0
2018-04-09 09:55:00,9.13,9.19,9.13,9.15,61980.0,8.7189,8.7762,8.7189,8.738,61980.0
2018-04-09 10:00:00,9.16,9.2,9.14,9.17,53610.0,8.7475,8.7857,8.7284,8.7571,53610.0
2018-04-09 10:05:00,9.2,9.22,9.15,9.17,31125.0,8.7857,8.8048,8.738,8.7571,31125.0
2018-04-09 10:10:00,9.18,9.21,9.18,9.18,133695.0,8.7666,8.7953,8.7666,8.7666,133695.0
2018-04-09 10:15:00,9.16,9.25,9.16,9.19,61515.0,8.7475,8.8335,8.7475,8.7762,61515.0
2018-04-09 10:20:00,9.19,9.19,9.19,9.19,71580.0,8.7762,8.7762,8.7762,8.7762,71580.0
2018-04-09 10:25:00,9.2,9.25,9.18,9.24,99120.0,8.7857,8.8335,8.7666,8.8239,99120.0
2018-04-09 10:30:00,9.25,9.29,9.25,9.26,27300.0,8.8335,8.8717,8.8335,8.843,27300.0
2018-04-09 10:35:00,9.26,9.3,9.26,9.3,18135.0,8.843,8.8812,8.843,8.8812,18135.0
2018-04-09 10:40:00,9.28,9.35,9.28,9.35,56505.0,8.8621,8.929,8.8621,8.929,56505.0
2018-04-09 10:45:00,9.36,9.38,9.36,9.38,11490.0,8.9385,8.9576,8.9385,8.9576,11490.0
2018-04-09 10:50:00,9.37,9.39,9.35,9.35,17250.0,8.9481,8.9672,8.929,8.929,17250.0
2018-04-09 10:55:00,9.36,9.36,9.33,9.34,118500.0,8.9385,8.9385,8.9099,8.9194,118500.0
2018-04-09 11:00:00,9.34,9.35,9.33,9.33,39015.0,8.9194,8.929,8.9099,8.9099,39015.0
2018-04-09 11:05:00,9.32,9.32,9.27,9.27,34650.0,8.9003,8.9003,8.8526,8.8526,34650.0
2018-04-09 11:10:00,9.28,9.33,9.28,9.33,10935.0,8.8621,8.9099,8.8621,8.9099,10935.0
2018-04-09 11:15:00,9.33,9.35,9.33,9.35,12000.0,8.9099,8.929,8.9099,8.929,12000.0
2018-04-09 11:20:00,9.35,9.4,9.35,9.37,74925.0,8.929,8.9767,8.929,8.9481,74925.0
2018-04-09 11:25:00,9.39,9.39,9.39,9.39,1500.0,8.9672,8.9672,8.9672,8.9672,1500.0
2018-04-09 11:30:00,9.4,9.43,9.4,9.43,21495.0,8.9767,9.0054,8.9767,9.0054,21495.0
2018-04-09 11:35:00,9.44,9.44,9.41,9.41,22500.0,9.0149,9.0149,8.9863,8.9863,22500.0
2018-04-09 11:40:00,9.43,9.43,9.43,9.43,9000.0,9.0054,9.0054,9.0054,9.0054,9000.0
2018-04-09 11:45:00,9.46,9.5,9.46,9.5,20775.0,9.034,9.0722,9.034,9.0722,20775.0
2018-04-09 11:50:00,9.52,9.52,9.51,9.51,16800.0,9.0913,9.0913,9.0818,9.0818,16800.0
2018-04-09 11:55:00,9.5,9.53,9.47,9.53,26700.0,9.0722,9.1009,9.0436,9.1009,26700.0
2018-04-09 12:00:00,9.52,9.53,9.49,9.53,28245.0,9.0913,9.1009,9.0627,9.1009,28245.0
2018-04-09 12:05:00,9.53,9.59,9.53,9.56,37950.0,9.1009,9.1582,9.1009,9.1295,37950.0
2018-04-09 12:10:00,9.61,9.61,9.61,9.61,1500.0,9.1773,9.1773,9.1773,9.1773,1500.0
2018-04-09 12:15:00,9.6,9.61,9.59,9.59,14550.0,9.1677,9.1773,9.1582,9.1582,14550.0
2018-04-09 12:20:00,9.6,9.6,9.54,9.54,12600.0,9.1677,9.1677,9.1104,9.1104,12600.0
2018-04-09 12:25:00,9.54,9.54,9.51,9.51,3000.0,9.1104,9.1104,9.0818,9.0818,3000.0
2018-04-09 12:30:00,9.51,9.51,9.49,9.49,16500.0,9.0818,9.0818,9.0627,9.0627,16500.0
2018-04-09 12:35:00,9.49,9.51,9.48,9.5,48450.0,9.0627,9.0818,9.0531,9.0722,48450.0
2018-04-09 12:40:00,9.47,9.47,9.46,9.46,12750.0,9.0436,9.0436,9.034,9.034,12750.0
2018-04-09 12:45:00,9.52,9.53,9.5,9.53,6000.0,9.0913,9.1009,9.0722,9.1009,6000.0
2018-04-09 12:50:00,9.55,9.55,9.53,9.53,13800.0,9.12,9.12,9.1009,9.1009,13800.0
2018-04-09 12:55:00,9.52,9.52,9.5,9.51,21000.0,9.0913,9.0913,9.0722,9.0818,21000.0
2018-04-09 13:00:00,9.51,9.51,9.51,9.51,0.0,9.0818,9.0818,9.0818,9.0818,0.0
2018-04-09 13:05:00,9.54,9.57,9.54,9.57,24405.0,9.1104,9.1391,9.1104,9.1391,24405.0
2018-04-09 13:10:00,9.59,9.59,9.52,9.52,14100.0,9.1582,9.1582,9.0913,9.0913,14100.0
2018-04-09 13:15:00,9.52,9.52,9.52,9.52,1500.0,9.0913,9.0913,9.0913,9.0913,1500.0
2018-04-09 13:20:00,9.53,9.53,9.51,9.53,28260.0,9.1009,9.1009,9.0818,9.1009,28260.0
2018-04-09 13:25:00,9.49,9.51,9.49,9.51,6255.0,9.0627,9.0818,9.0627,9.0818,6255.0
2018-04-09 13:30:00,9.51,9.51,9.51,9.51,0.0,9.0818,9.0818,9.0818,9.0818,0.0
2018-04-09 13:35:00,9.51,9.51,9.51,9.51,0.0,9.0818,9.0818,9.0818,9.0818,0.0
2018-04-09 13:40:00,9.49,9.49,9.44,9.44,16500.0,9.0627,9.0627,9.0149,9.0149,16500.0
2018-04-09 13:45:00,9.47,9.47,9.45,9.46,8130.0,9.0436,9.0436,9.0245,9.034,8130.0
2018-04-09 13:50:00,9.48,9.48,9.48,9.48,1500.0,9.0531,9.0531,9.0531,9.0531,1500.0
2018-04-09 13:55:00,9.46,9.47,9.46,9.46,4575.0,9.034,9.0436,9.034,9.034,4575.0
2018-04-09 14:00:00,9.45,9.45,9.43,9.43,28080.0,9.0245,9.0245,9.0054,9.0054,28080.0
2018-04-09 14:05:00,9.37,9.37,9.36,9.36,23340.0,8.9481,8.9481,8.9385,8.9385,23340.0
2018-04-09 14:10:00,9.36,9.36,9.34,9.35,9000.0,8.9385,8.9385,8.9194,8.929,9000.0
2018-04-09 14:15:00,9.35,9.35,9.35,9.35,3000.0,8.929,8.929,8.929,8.929,3000.0
2018-04-09 14:20:00,9.37,9.37,9.28,9.29,36705.0,8.9481,8.9481,8.8621,8.8717,36705.0
2018-04-09 14:25:00,9.3,9.33,9.28,9.32,92730.0,8.8812,8.9099,8.8621,8.9003,92730.0
2018-04-09 14:30:00,9.33,9.33,9.32,9.32,6600.0,8.9099,8.9099,8.9003,8.9003,6600.0
2018-04-09 14:35:00,9.29,9.29,9.26,9.26,86085.0,8.8717,8.8717,8.843,8.843,86085.0
2018-04-09 14:40:00,9.22,9.22,9.19,9.19,34695.0,8.8048,8.8048,8.7762,8.7762,34695.0
2018-04-09 14:45:00,9.25,9.27,9.24,9.24,12045.0,8.8335,8.8526,8.8239,8.8239,12045.0
2018-04-09 14:50:00,9.24,9.24,9.23,9.23,15000.0,8.8239,8.8239,8.8144,8.8144,15000.0
2018-04-09 14:55:00,9.23,9.29,9.23,9.28,18000.0,8.8144,8.8717,8.8144,8.8621,18000.0
2018-04-09 15:00:00,9.21,9.24,9.21,9.24,11130.0,8.7953,8.8239,8.7953,8.8239,11130.0
2018-04-09 15:05:00,9.24,9.24,9.24,9.24,0.0,8.8239,8.8239,8.8239,8.8239,0.0
2018-04-09 15:10:00,9.2,9.2,9.11,9.11,29295.0,8.7857,8.7857,8.6998,8.6998,29295.0
2018-04-09 15:15:00,9.1,9.1,9.05,9.05,82950.0,8.6902,8.6902,8.6425,8.6425,82950.0
2018-04-09 15:20:00,9.04,9.05,9.03,9.03,10395.0,8.6329,8.6425,8.6234,8.6234,10395.0
2018-04-09 15:25:00,9.05,9.1,9.04,9.1,21000.0,8.6425,8.6902,8.6329,8.6902,21000.0
2018-04-09 15:30:00,9.07,9.07,9.0,9.0,3000.0,8.6616,8.6616,8.5947,8.5947,3000.0
2018-04-09 15:35:00,9.0,9.03,9.0,9.03,12240.0,8.5947,8.6234,8.5947,8.6234,12240.0
2018-04-09 15:40:00,9.0,9.01,8.99,8.99,15000.0,8.5947,8.6043,8.5852,8.5852,15000.0
2018-04-09 15:45:00,9.04,9.04,9.0,9.0,9000.0,8.6329,8.6329,8.5947,8.5947,9000.0
2018-04-09 15:50:00,8.94,8.99,8.94,8.97,12000.0,8.5374,8.5852,8.5374,8.5661,12000.0
2018-04-09 15:55:00,8.96,8.96,8.85,8.86,275775.0,8.5565,8.5565,8.4515,8.4611,275775.0
2018-04-10 09:30:00,9.5,9.71,9.5,9.58,327330.0,9.0722,9.2728,9.0722,9.1486,327330.0
2018-04-10 09:35:00,9.55,9.58,9.52,9.56,41715.0,9.12,9.1486,9.0913,9.1295,41715.0
2018-04-10 09:40:00,9.57,9.57,9.39,9.39,60885.0,9.1391,9.1391,8.9672,8.9672,60885.0
2018-04-10 09:45:00,9.4,9.47,9.4,9.47,25380.0,8.9767,9.0436,8.9767,9.0436,25380.0
2018-04-10 09:50:00,9.41,9.41,9.33,9.33,56025.0,8.9863,8.9863,8.9099,8.9099,56025.0
2018-04-10 09:55:00,9.3,9.36,9.3,9.36,27120.0,8.8812,8.9385,8.8812,8.9385,27120.0
2018-04-10 10:00:00,9.41,9.47,9.39,9.47,98100.0,8.9863,9.0436,8.9672,9.0436,98100.0
2018-04-10 10:05:00,9.47,9.51,9.45,9.45,114270.0,9.0436,9.0818,9.0245,9.0245,114270.0
2018-04-10 10:10:00,9.43,9.55,9.43,9.55,57255.0,9.0054,9.12,9.0054,9.12,57255.0
2018-04-10 10:15:00,9.56,9.57,9.54,9.57,69180.0,9.1295,9.1391,9.1104,9.1391,69180.0
2018-04-10 10:20:00,9.57,9.61,9.53,9.61,88770.0,9.1391,9.1773,9.1009,9.1773,88770.0
2018-04-10 10:25:00,9.6,9.64,9.6,9.6,291450.0,9.1677,9.2059,9.1677,9.1677,291450.0
2018-04-10 10:30:00,9.61,9.67,9.61,9.65,55170.0,9.1773,9.2346,9.1773,9.2155,55170.0
2018-04-10 10:35:00,9.61,9.7,9.61,9.67,62250.0,9.1773,9.2632,9.1773,9.2346,62250.0
2018-04-10 10:40:00,9.69,9.71,9.68,9.71,23985.0,9.2537,9.2728,9.2441,9.2728,23985.0
2018-04-10 10:45:00,9.72,9.76,9.69,9.75,90420.0,9.2823,9.3205,9.2537,9.311,90420.0
2018-04-10 10:50:00,9.71,9.71,9.69,9.71,26565.0,9.2728,9.2728,9.2537,9.2728,26565.0
2018-04-10 10:55:00,9.71,9.71,9.66,9.69,71025.0,9.2728,9.2728,9.225,9.2537,71025.0
2018-04-10 11:00:00,9.69,9.69,9.64,9.64,17625.0,9.2537,9.2537,9.2059,9.2059,17625.0
2018-04-10 11:05:00,9.63,9.63,9.57,9.57,51000.0,9.1964,9.1964,9.1391,9.1391,51000.0
2018-04-10 11:10:00,9.57,9.58,9.53,9.55,138390.0,9.1391,9.1486,9.1009,9.12,138390.0
2018-04-10 11:15:00,9.59,9.61,9.59,9.6,34500.0,9.1582,9.1773,9.1582,9.1677,34500.0
2018-04-10 11:20:00,9.58,9.63,9.58,9.63,3150.0,9.1486,9.1964,9.1486,9.1964,3150.0
2018-04-10 11:25:00,9.63,9.63,9.63,9.63,16500.0,9.1964,9.1964,9.1964,9.1964,16500.0
2018-04-10 11:30:00,9.61,9.62,9.6,9.6,33000.0,9.1773,9.1868,9.1677,9.1677,33000.0
2018-04-10 11:35:00,9.61,9.63,9.59,9.63,7500.0,9.1773,9.1964,9.1582,9.1964,7500.0
2018-04-10 11:40:00,9.65,9.67,9.64,9.64,10800.0,9.2155,9.2346,9.2059,9.2059,10800.0
2018-04-10 11:45:00,9.5,9.5,9.46,9.49,33825.0,9.0722,9.0722,9.034,9.0627,33825.0
2018-04-10 11:50:00,9.51,9.54,9.51,9.54,36750.0,9.0818,9.1104,9.0818,9.1104,36750.0
2018-04-10 11:55:00,9.54,9.54,9.54,9.54,0.0,9.1104,9.1104,9.1104,9.1104,0.0
2018-04-10 12:00:00,9.57,9.57,9.57,9.57,1500.0,9.1391,9.1391,9.1391,9.1391,1500.0
2018-04-10 12:05:00,9.55,9.55,9.51,9.51,9750.0,9.12,9.12,9.0818,9.0818,9750.0
2018-04-10 12:10:00,9.51,9.52,9.51,9.52,3000.0,9.0818,9.0913,9.0818,9.0913,3000.0
2018-04-10 12:15:00,9.5,9.5,9.47,9.47,9000.0,9.0722,9.0722,9.0436,9.0436,9000.0
2018-04-10 12:20:00,9.44,9.45,9.44,9.45,9525.0,9.0149,9.0245,9.0149,9.0245,9525.0
2018-04-10 12:25:00,9.42,9.42,9.32,9.4,68850.0,8.9958,8.9958,8.9003,8.9767,68850.0
2018-04-10 12:30:00,9.39,9.47,9.39,9.47,16065.0,8.9672,9.0436,8.9672,9.0436,16065.0
2018-04-10 12:35:00,9.45,9.47,9.41,9.47,15975.0,9.0245,9.0436,8.9863,9.0436,15975.0
2018-04-10 12:40:00,9.43,9.43,9.43,9.43,3000.0,9.0054,9.0054,9.0054,9.0054,3000.0
2018-04-10 12:45:00,9.4,9.43,9.4,9.43,10500.0,8.9767,9.0054,8.9767,9.0054,10500.0
2018-04-10 12:50:00,9.47,9.47,9.47,9.47,4680.0,9.0436,9.0436,9.0436,9.0436,4680.0
2018-04-10 12:55:00,9.47,9.47,9.45,9.45,3000.0,9.0436,9.0436,9.0245,9.0245,3000.0
2018-04-10 13:00:00,9.44,9.47,9.44,9.47,5850.0,9.0149,9.0436,9.0149,9.0436,5850.0
2018-04-10 13:05:00,9.47,9.47,9.47,9.47,0.0,9.0436,9.0436,9.0436,9.0436,0.0
2018-04-10 13:10:00,9.53,9.57,9.53,9.57,4770.0,9.1009,9.1391,9.1009,9.1391,4770.0
2018-04-10 13:15:00,9.56,9.56,9.56,9.56,9480.0,9.1295,9.1295,9.1295,9.1295,9480.0
2018-04-10 13:20:00,9.55,9.58,9.55,9.58,21270.0,9.12,9.1486,9.12,9.1486,21270.0
2018-04-10 13:25:00,9.57,9.63,9.57,9.63,15825.0,9.1391,9.1964,9.1391,9.1964,15825.0
2018-04-10 13:30:00,9.6,9.65,9.6,9.64,11235.0,9.1677,9.2155,9.1677,9.2059,11235.0
2018-04-10 13:35:00,9.64,9.64,9.64,9.64,3000.0,9.2059,9.2059,9.2059,9.2059,3000.0
2018-04-10 13:40:00,9.6,9.62,9.6,9.62,12690.0,9.1677,9.1868,9.1677,9.1868,12690.0
2018-04-10 13:45:00,9.56,9.62,9.56,9.62,9000.0,9.1295,9.1868,9.1295,9.1868,9000.0
2018-04-10 13:50:00,9.64,9.67,9.64,9.67,16500.0,9.2059,9.2346,9.2059,9.2346,16500.0
2018-04-10 13:55:00,9.69,9.7,9.69,9.7,6000.0,9.2537,9.2632,9.2537,9.2632,6000.0
2018-04-10 14:00:00,9.71,9.73,9.69,9.71,26400.0,9.2728,9.2919,9.2537,9.2728,26400.0
2018-04-10 14:05:00,9.73,9.76,9.73,9.76,25515.0,9.2919,9.3205,9.2919,9.3205,25515.0
2018-04-10 14:10:00,9.77,9.79,9.77,9.79,10440.0,9.3301,9.3492,9.3301,9.3492,10440.0
2018-04-10 14:15:00,9.74,9.74,9.72,9.72,16500.0,9.3014,9.3014,9.2823,9.2823,16500.0
2018-04-10 14:20:00,9.72,9.74,9.72,9.74,7500.0,9.2823,9.3014,9.2823,9.3014,7500.0
2018-04-10 14:25:00,9.73,9.73,9.69,9.69,4500.0,9.2919,9.2919,9.2537,9.2537,4500.0
2018-04-10 14:30:00,9.73,9.74,9.73,9.74,10500.0,9.2919,9.3014,9.2919,9.3014,10500.0
2018-04-10 14:35:00,9.73,9.73,9.64,9.64,29250.0,9.2919,9.2919,9.2059,9.2059,29250.0
2018-04-10 14:40:00,9.65,9.65,9.65,9.65,1500.0,9.2155,9.2155,9.2155,9.2155,1500.0
2018-04-10 14:45:00,9.72,9.72,9.7,9.7,3000.0,9.2823,9.2823,9.2632,9.2632,3000.0
2018-04-10 14:50:00,9.74,9.76,9.72,9.75,16500.0,9.3014,9.3205,9.2823,9.311,16500.0
2018-04-10 14:55:00,9.77,9.8,9.77,9.8,15885.0,9.3301,9.3587,9.3301,9.3587,15885.0
2018-04-10 15:00:00,9.8,9.8,9.76,9.76,48780.0,9.3587,9.3587,9.3205,9.3205,48780.0
2018-04-10 15:05:00,9.76,9.84,9.76,9.84,51405.0,9.3205,9.3969,9.3205,9.3969,51405.0
2018-04-10 15:10:00,9.85,9.85,9.82,9.83,9000.0,9.4065,9.4065,9.3778,9.3874,9000.0
2018-04-10 15:15:00,9.83,9.87,9.81,9.87,52950.0,9.3874,9.4256,9.3683,9.4256,52950.0
2018-04-10 15:20:00,9.87,9.87,9.77,9.77,30750.0,9.4256,9.4256,9.3301,9.3301,30750.0
2018-04-10 15:25:00,9.75,9.78,9.72,9.78,41580.0,9.311,9.3396,9.2823,9.3396,41580.0
2018-04-10 15:30:00,9.79,9.79,9.73,9.73,32625.0,9.3492,9.3492,9.2919,9.2919,32625.0
2018-04-10 15:35:00,9.75,9.77,9.73,9.77,11955.0,9.311,9.3301,9.2919,9.3301,11955.0
2018-04-10 15:40:00,9.78,9.79,9.73,9.74,23595.0,9.3396,9.3492,9.2919,9.3014,23595.0
2018-04-10 15:45:00,9.72,9.76,9.72,9.73,16110.0,9.2823,9.3205,9.2823,9.2919,16110.0
2018-04-10 15:50:00,9.75,9.77,9.72,9.72,38160.0,9.311,9.3301,9.2823,9.2823,38160.0
2018-04-10 15:55:00,9.72,9.72,9.68,9.7,78555.0,9.2823,9.2823,9.2441,9.2632,78555.0
2018-04-11 09:30:00,9.57,9.67,9.53,9.6,337785.0,9.1391,9.2346,9.1009,9.1677,337785.0
2018-04-11 09:35:00,9.53,9.63,9.53,9.54,17175.0,9.1009,9.1964,9.1009,9.1104,17175.0
2018-04-11 09:40:00,9.51,9.6,9.49,9.54,110115.0,9.0818,9.1677,9.0627,9.1104,110115.0
2018-04-11 09:45:00,9.55,9.64,9.54,9.61,20700.0,9.12,9.2059,9.1104,9.1773,20700.0
2018-04-11 09:50:00,9.6,9.62,9.59,9.6,7500.0,9.1677,9.1868,9.1582,9.1677,7500.0
2018-04-11 09:55:00,9.67,9.73,9.64,9.73,16500.0,9.2346,9.2919,9.2059,9.2919,16500.0
2018-04-11 10:00:00,9.73,9.73,9.64,9.65,8250.0,9.2919,9.2919,9.2059,9.2155,8250.0
2018-04-11 10:05:00,9.6,9.6,9.59,9.6,87660.0,9.1677,9.1677,9.1582,9.1677,87660.0
2018-04-11 10:10:00,9.61,9.61,9.6,9.6,3000.0,9.1773,9.1773,9.1677,9.1677,3000.0
2018-04-11 10:15:00,9.6,9.6,9.6,9.6,0.0,9.1677,9.1677,9.1677,9.1677,0.0
2018-04-11 10:20:00,9.67,9.72,9.67,9.72,14115.0,9.2346,9.2823,9.2346,9.2823,14115.0
2018-04-11 10:25:00,9.74,9.83,9.73,9.83,24120.0,9.3014,9.3874,9.2919,9.3874,24120.0
2018-04-11 10:30:00,9.84,9.89,9.83,9.83,26430.0,9.3969,9.4447,9.3874,9.3874,26430.0
2018-04-11 10:35:00,9.84,9.84,9.81,9.81,20250.0,9.3969,9.3969,9.3683,9.3683,20250.0
2018-04-11 10:40:00,9.83,9.84,9.83,9.83,11520.0,9.3874,9.3969,9.3874,9.3874,11520.0
2018-04-11 10:45:00,9.85,9.85,9.78,9.78,24270.0,9.4065,9.4065,9.3396,9.3396,24270.0
2018-04-11 10:50:00,9.77,9.77,9.73,9.73,42330.0,9.3301,9.3301,9.2919,9.2919,42330.0
2018-04-11 10:55:00,9.73,9.73,9.73,9.73,19695.0,9.2919,9.2919,9.2919,9.2919,19695.0
2018-04-11 11:00:00,9.71,9.71,9.65,9.7,20820.0,9.2728,9.2728,9.2155,9.2632,20820.0
2018-04-11 11:05:00,9.67,9.73,9.67,9.71,44985.0,9.2346,9.2919,9.2346,9.2728,44985.0
2018-04-11 11:10:00,9.74,9.74,9.73,9.74,4500.0,9.3014,9.3014,9.2919,9.3014,4500.0
2018-04-11 11:15:00,9.74,9.74,9.74,9.74,0.0,9.3014,9.3014,9.3014,9.3014,0.0
2018-04-11 11:20:00,9.7,9.7,9.7,9.7,6000.0,9.2632,9.2632,9.2632,9.2632,6000.0
2018-04-11 11:25:00,9.72,9.77,9.72,9.77,3000.0,9.2823,9.3301,9.2823,9.3301,3000.0
2018-04-11 11:30:00,9.77,9.77,9.77,9.77,1500.0,9.3301,9.3301,9.3301,9.3301,1500.0
2018-04-11 11:35:00,9.78,9.78,9.75,9.75,6675.0,9.3396,9.3396,9.311,9.311,6675.0
2018-04-11 11:40:00,9.83,9.86,9.83,9.83,22260.0,9.3874,9.416,9.3874,9.3874,22260.0
2018-04-11 11:45:00,9.83,9.83,9.83,9.83,0.0,9.3874,9.3874,9.3874,9.3874,0.0
2018-04-11 11:50:00,9.87,9.9,9.86,9.9,27915.0,9.4256,9.4542,9.416,9.4542,27915.0
2018-04-11 11:55:00,9.9,9.9,9.87,9.87,12750.0,9.4542,9.4542,9.4256,9.4256,12750.0
2018-04-11 12:00:00,9.87,9.95,9.87,9.93,78030.0,9.4256,9.502,9.4256,9.4829,78030.0
2018-04-11 12:05:00,9.92,9.92,9.91,9.92,10740.0,9.4733,9.4733,9.4638,9.4733,10740.0
2018-04-11 12:10:00,9.97,9.97,9.92,9.92,10500.0,9.5211,9.5211,9.4733,9.4733,10500.0
2018-04-11 12:15:00,9.92,9.94,9.9,9.9,10200.0,9.4733,9.4924,9.4542,9.4542,10200.0
2018-04-11 12:20:00,9.9,9.9,9.9,9.9,3000.0,9.4542,9.4542,9.4542,9.4542,3000.0
2018-04-11 12:25:00,9.89,9.89,9.89,9.89,3000.0,9.4447,9.4447,9.4447,9.4447,3000.0
2018-04-11 12:30:00,9.88,9.9,9.86,9.86,19905.0,9.4351,9.4542,9.416,9.416,19905.0
2018-04-11 12:35:00,9.83,9.83,9.83,9.83,3750.0,9.3874,9.3874,9.3874,9.3874,3750.0
2018-04-11 12:40:00,9.83,9.85,9.83,9.85,9030.0,9.3874,9.4065,9.3874,9.4065,9030.0
2018-04-11 12:45:00,9.83,9.83,9.83,9.83,5250.0,9.3874,9.3874,9.3874,9.3874,5250.0
2018-04-11 12:50:00,9.81,9.81,9.75,9.75,8340.0,9.3683,9.3683,9.311,9.311,8340.0
2018-04-11 12:55:00,9.77,9.81,9.77,9.81,3000.0,9.3301,9.3683,9.3301,9.3683,3000.0
2018-04-11 13:00:00,9.83,9.84,9.82,9.82,8250.0,9.3874,9.3969,9.3778,9.3778,8250.0
2018-04-11 13:05:00,9.83,9.83,9.83,9.83,12000.0,9.3874,9.3874,9.3874,9.3874,12000.0
2018-04-11 13:10:00,9.8,9.8,9.78,9.78,5055.0,9.3587,9.3587,9.3396,9.3396,5055.0
2018-04-11 13:15:00,9.78,9.78,9.78,9.78,0.0,9.3396,9.3396,9.3396,9.3396,0.0
2018-04-11 13:20:00,9.78,9.78,9.78,9.78,0.0,9.3396,9.3396,9.3396,9.3396,0.0
2018-04-11 13:25:00,9.88,9.88,9.86,9.86,5250.0,9.4351,9.4351,9.416,9.416,5250.0
2018-04-11 13:30:00,9.86,9.86,9.77,9.78,6750.0,9.416,9.416,9.3301,9.3396,6750.0
2018-04-11 13:35:00,9.78,9.78,9.78,9.78,0.0,9.3396,9.3396,9.3396,9.3396,0.0
2018-04-11 13:40:00,9.8,9.8,9.8,9.8,1500.0,9.3587,9.3587,9.3587,9.3587,1500.0
2018-04-11 13:45:00,9.81,9.81,9.81,9.81,1500.0,9.3683,9.3683,9.3683,9.3683,1500.0
2018-04-11 13:50:00,9.81,9.81,9.81,9.81,0.0,9.3683,9.3683,9.3683,9.3683,0.0
2018-04-11 13:55:00,9.81,9.81,9.81,9.81,0.0,9.3683,9.3683,9.3683,9.3683,0.0
2018-04-11 14:00:00,9.88,9.88,9.87,9.88,6090.0,9.4351,9.4351,9.4256,9.4351,6090.0
2018-04-11 14:05:00,9.78,9.78,9.73,9.73,7500.0,9.3396,9.3396,9.2919,9.2919,7500.0
2018-04-11 14:10:00,9.75,9.79,9.75,9.79,4500.0,9.311,9.3492,9.311,9.3492,4500.0
2018-04-11 14:15:00,9.82,9.82,9.82,9.82,1500.0,9.3778,9.3778,9.3778,9.3778,1500.0
2018-04-11 14:20:00,9.82,9.82,9.82,9.82,0.0,9.3778,9.3778,9.3778,9.3778,0.0
2018-04-11 14:25:00,9.82,9.82,9.82,9.82,14250.0,9.3778,9.3778,9.3778,9.3778,14250.0
2018-04-11 14:30:00,9.86,9.86,9.86,9.86,6000.0,9.416,9.416,9.416,9.416,6000.0
2018-04-11 14:35:00,9.83,9.85,9.83,9.83,10575.0,9.3874,9.4065,9.3874,9.3874,10575.0
2018-04-11 14:40:00,9.86,9.86,9.85,9.85,7500.0,9.416,9.416,9.4065,9.4065,7500.0
2018-04-11 14:45:00,9.82,9.82,9.82,9.82,1500.0,9.3778,9.3778,9.3778,9.3778,1500.0
2018-04-11 14:50:00,9.78,9.78,9.75,9.75,7500.0,9.3396,9.3396,9.311,9.311,7500.0
2018-04-11 14:55:00,9.75,9.75,9.75,9.75,0.0,9.311,9.311,9.311,9.311,0.0
2018-04-11 15:00:00,9.81,9.81,9.8,9.8,3000.0,9.3683,9.3683,9.3587,9.3587,3000.0
2018-04-11 15:05:00,9.72,9.72,9.69,9.69,8850.0,9.2823,9.2823,9.2537,9.2537,8850.0
2018-04-11 15:10:00,9.69,9.71,9.69,9.7,11250.0,9.2537,9.2728,9.2537,9.2632,11250.0
2018-04-11 15:15:00,9.69,9.69,9.66,9.68,32490.0,9.2537,9.2537,9.225,9.2441,32490.0
2018-04-11 15:20:00,9.69,9.7,9.68,9.68,5925.0,9.2537,9.2632,9.2441,9.2441,5925.0
2018-04-11 15:25:00,9.7,9.7,9.67,9.67,9750.0,9.2632,9.2632,9.2346,9.2346,9750.0
2018-04-11 15:30:00,9.7,9.75,9.7,9.75,12750.0,9.2632,9.311,9.2632,9.311,12750.0
2018-04-11 15:35:00,9.74,9.74,9.73,9.73,12750.0,9.3014,9.3014,9.2919,9.2919,12750.0
2018-04-11 15:40:00,9.73,9.75,9.73,9.74,19200.0,9.2919,9.311,9.2919,9.3014,19200.0
2018-04-11 15:45:00,9.75,9.75,9.74,9.74,6210.0,9.311,9.311,9.3014,9.3014,6210.0
2018-04-11 15:50:00,9.73,9.73,9.72,9.72,9705.0,9.2919,9.2919,9.2823,9.2823,9705.0
2018-04-11 15:55:00,9.71,9.73,9.7,9.73,50280.0,9.2728,9.2919,9.2632,9.2919,50280.0
2018-04-12 09:30:00,9.99,10.0,9.91,9.95,193725.0,9.5402,9.5497,9.4638,9.502,193725.0
2018-04-12 09:35:00,10.0,10.03,9.96,9.98,90930.0,9.5497,9.5784,9.5115,9.5306,90930.0
2018-04-12 09:40:00,9.95,10.1,9.95,10.1,194250.0,9.502,9.6452,9.502,9.6452,194250.0
2018-04-12 09:45:00,10.1,10.1,10.07,10.07,116250.0,9.6452,9.6452,9.6166,9.6166,116250.0
2018-04-12 09:50:00,10.07,10.09,10.07,10.07,9000.0,9.6166,9.6357,9.6166,9.6166,9000.0
2018-04-12 09:55:00,10.05,10.11,10.02,10.11,41595.0,9.5975,9.6548,9.5688,9.6548,41595.0
2018-04-12 10:00:00,10.13,10.16,10.13,10.16,30045.0,9.6739,9.7025,9.6739,9.7025,30045.0
2018-04-12 10:05:00,10.15,10.17,10.14,10.15,22500.0,9.693,9.7121,9.6834,9.693,22500.0
2018-04-12 10:10:00,10.15,10.19,10.15,10.17,45315.0,9.693,9.7312,9.693,9.7121,45315.0
2018-04-12 10:15:00,10.18,10.24,10.18,10.24,66630.0,9.7216,9.7789,9.7216,9.7789,66630.0
2018-04-12 10:20:00,10.24,10.24,10.23,10.24,16335.0,9.7789,9.7789,9.7694,9.7789,16335.0
2018-04-12 10:25:00,10.24,10.24,10.21,10.21,21420.0,9.7789,9.7789,9.7503,9.7503,21420.0
2018-04-12 10:30:00,10.2,10.2,10.18,10.19,56415.0,9.7407,9.7407,9.7216,9.7312,56415.0
2018-04-12 10:35:00,10.19,10.19,10.16,10.16,8610.0,9.7312,9.7312,9.7025,9.7025,8610.0
2018-04-12 10:40:00,10.16,10.19,10.13,10.19,37200.0,9.7025,9.7312,9.6739,9.7312,37200.0
2018-04-12 10:45:00,10.12,10.15,10.12,10.15,12000.0,9.6643,9.693,9.6643,9.693,12000.0
2018-04-12 10:50:00,10.17,10.2,10.17,10.2,32085.0,9.7121,9.7407,9.7121,9.7407,32085.0
2018-04-12 10:55:00,10.18,10.18,10.18,10.18,1500.0,9.7216,9.7216,9.7216,9.7216,1500.0
2018-04-12 11:00:00,10.21,10.22,10.2,10.2,32055.0,9.7503,9.7598,9.7407,9.7407,32055.0
2018-04-12 11:05:00,10.17,10.23,10.17,10.23,18210.0,9.7121,9.7694,9.7121,9.7694,18210.0
2018-04-12 11:10:00,10.24,10.24,10.23,10.23,36300.0,9.7789,9.7789,9.7694,9.7694,36300.0
2018-04-12 11:15:00,10.23,10.26,10.23,10.25,18825.0,9.7694,9.798,9.7694,9.7885,18825.0
2018-04-12 11:20:00,10.23,10.25,10.23,10.25,4500.0,9.7694,9.7885,9.7694,9.7885,4500.0
2018-04-12 11:25:00,10.27,10.27,10.25,10.25,10800.0,9.8076,9.8076,9.7885,9.7885,10800.0
2018-04-12 11:30:00,10.27,10.27,10.25,10.25,17550.0,9.8076,9.8076,9.7885,9.7885,17550.0
2018-04-12 11:35:00,10.25,10.25,10.25,10.25,0.0,9.7885,9.7885,9.7885,9.7885,0.0
2018-04-12 11:40:00,10.27,10.27,10.27,10.27,4755.0,9.8076,9.8076,9.8076,9.8076,4755.0
2018-04-12 11:45:00,10.23,10.23,10.22,10.22,4500.0,9.7694,9.7694,9.7598,9.7598,4500.0
2018-04-12 11:50:00,10.21,10.21,10.19,10.2,172830.0,9.7503,9.7503,9.7312,9.7407,172830.0
2018-04-12 11:55:00,10.21,10.21,10.2,10.2,78750.0,9.7503,9.7503,9.7407,9.7407,78750.0
2018-04-12 12:00:00,10.2,10.2,10.2,10.2,0.0,9.7407,9.7407,9.7407,9.7407,0.0
2018-04-12 12:05:00,10.21,10.21,10.2,10.2,18000.0,9.7503,9.7503,9.7407,9.7407,18000.0
2018-04-12 12:10:00,10.23,10.23,10.22,10.22,10515.0,9.7694,9.7694,9.7598,9.7598,10515.0
2018-04-12 12:15:00,10.24,10.24,10.24,10.24,15030.0,9.7789,9.7789,9.7789,9.7789,15030.0
2018-04-12 12:20:00,10.26,10.27,10.26,10.27,18630.0,9.798,9.8076,9.798,9.8076,18630.0
2018-04-12 12:25:00,10.27,10.27,10.27,10.27,0.0,9.8076,9.8076,9.8076,9.8076,0.0
2018-04-12 12:30:00,10.27,10.27,10.27,10.27,4725.0,9.8076,9.8076,9.8076,9.8076,4725.0
2018-04-12 12:35:00,10.27,10.27,10.27,10.27,0.0,9.8076,9.8076,9.8076,9.8076,0.0
2018-04-12 12:40:00,10.28,10.28,10.28,10.28,6585.0,9.8171,9.8171,9.8171,9.8171,6585.0
2018-04-12 12:45:00,10.28,10.33,10.28,10.3,59415.0,9.8171,9.8649,9.8171,9.8362,59415.0
2018-04-12 12:50:00,10.31,10.33,10.31,10.31,57015.0,9.8458,9.8649,9.8458,9.8458,57015.0
2018-04-12 12:55:00,10.3,10.32,10.3,10.32,3000.0,9.8362,9.8553,9.8362,9.8553,3000.0
2018-04-12 13:00:00,10.32,10.34,10.32,10.34,50160.0,9.8553,9.8744,9.8553,9.8744,50160.0
2018-04-12 13:05:00,10.36,10.36,10.3,10.3,86775.0,9.8935,9.8935,9.8362,9.8362,86775.0
2018-04-12 13:10:00,10.3,10.3,10.3,10.3,3000.0,9.8362,9.8362,9.8362,9.8362,3000.0
2018-04-12 13:15:00,10.27,10.27,10.21,10.23,10500.0,9.8076,9.8076,9.7503,9.7694,10500.0
2018-04-12 13:20:00,10.25,10.25,10.21,10.21,22500.0,9.7885,9.7885,9.7503,9.7503,22500.0
2018-04-12 13:25:00,10.21,10.21,10.1,10.11,64830.0,9.7503,9.7503,9.6452,9.6548,64830.0
2018-04-12 13:30:00,10.1,10.15,10.09,10.15,76155.0,9.6452,9.693,9.6357,9.693,76155.0
2018-04-12 13:35:00,10.15,10.2,10.15,10.18,308565.0,9.693,9.7407,9.693,9.7216,308565.0
2018-04-12 13:40:00,10.16,10.21,10.16,10.21,21900.0,9.7025,9.7503,9.7025,9.7503,21900.0
2018-04-12 13:45:00,10.21,10.21,10.21,10.21,0.0,9.7503,9.7503,9.7503,9.7503,0.0
2018-04-12 13:50:00,10.18,10.18,10.18,10.18,3000.0,9.7216,9.7216,9.7216,9.7216,3000.0
2018-04-12 13:55:00,10.14,10.17,10.14,10.17,7500.0,9.6834,9.7121,9.6834,9.7121,7500.0
2018-04-12 14:00:00,10.15,10.17,10.14,10.17,9000.0,9.693,9.7121,9.6834,9.7121,9000.0
2018-04-12 14:05:00,10.15,10.15,10.15,10.15,14265.0,9.693,9.693,9.693,9.693,14265.0
2018-04-12 14:10:00,10.16,10.16,10.16,10.16,1500.0,9.7025,9.7025,9.7025,9.7025,1500.0
2018-04-12 14:15:00,10.2,10.2,10.2,10.2,6000.0,9.7407,9.7407,9.7407,9.7407,6000.0
2018-04-12 14:20:00,10.22,10.24,10.22,10.24,4500.0,9.7598,9.7789,9.7598,9.7789,4500.0
2018-04-12 14:25:00,10.24,10.24,10.24,10.24,4500.0,9.7789,9.7789,9.7789,9.7789,4500.0
2018-04-12 14:30:00,10.23,10.23,10.19,10.19,17265.0,9.7694,9.7694,9.7312,9.7312,17265.0
2018-04-12 14:35:00,10.2,10.21,10.2,10.21,3000.0,9.7407,9.7503,9.7407,9.7503,3000.0
2018-04-12 14:40:00,10.21,10.21,10.21,10.21,0.0,9.7503,9.7503,9.7503,9.7503,0.0
2018-04-12 14:45:00,10.21,10.21,10.21,10.21,0.0,9.7503,9.7503,9.7503,9.7503,0.0
2018-04-12 14:50:00,10.22,10.23,10.22,10.23,4665.0,9.7598,9.7694,9.7598,9.7694,4665.0
2018-04-12 14:55:00,10.21,10.22,10.21,10.22,152625.0,9.7503,9.7598,9.7503,9.7598,152625.0
2018-04-12 15:00:00,10.23,10.23,10.23,10.23,26070.0,9.7694,9.7694,9.7694,9.7694,26070.0
2018-04-12 15:05:00,10.19,10.19,10.19,10.19,7500.0,9.7312,9.7312,9.7312,9.7312,7500.0
2018-04-12 15:10:00,10.19,10.19,10.19,10.19,0.0,9.7312,9.7312,9.7312,9.7312,0.0
2018-04-12 15:15:00,10.25,10.25,10.25,10.25,1500.0,9.7885,9.7885,9.7885,9.7885,1500.0
2018-04-12 15:20:00,10.27,10.27,10.25,10.25,21915.0,9.8076,9.8076,9.7885,9.7885,21915.0
2018-04-12 15:25:00,10.26,10.27,10.26,10.27,6000.0,9.798,9.8076,9.798,9.8076,6000.0
2018-04-12 15:30:00,10.27,10.27,10.24,10.24,4500.0,9.8076,9.8076,9.7789,9.7789,4500.0
2018-04-12 15:35:00,10.25,10.31,10.25,10.31,9450.0,9.7885,9.8458,9.7885,9.8458,9450.0
2018-04-12 15:40:00,10.3,10.31,10.3,10.31,3000.0,9.8362,9.8458,9.8362,9.8458,3000.0
2018-04-12 15:45:00,10.25,10.25,10.2,10.22,178620.0,9.7885,9.7885,9.7407,9.7598,178620.0
2018-04-12 15:50:00,10.25,10.26,10.22,10.24,24150.0,9.7885,9.798,9.7598,9.7789,24150.0
2018-04-12 15:55:00,10.24,10.28,10.24,10.27,114105.0,9.7789,9.8171,9.7789,9.8076,114105.0
2018-04-13 09:30:00,10.66,10.68,10.43,10.43,532305.0,10.18,10.1991,9.9604,9.9604,532305.0
2018-04-13 09:35:00,10.47,10.48,10.36,10.37,81525.0,9.9986,10.0081,9.8935,9.9031,81525.0
2018-04-13 09:40:00,10.42,10.51,10.42,10.43,224970.0,9.9508,10.0368,9.9508,9.9604,224970.0
2018-04-13 09:45:00,10.45,10.45,10.34,10.37,71100.0,9.9795,9.9795,9.8744,9.9031,71100.0
2018-04-13 09:50:00,10.35,10.38,10.23,10.23,216720.0,9.884,9.9126,9.7694,9.7694,216720.0
2018-04-13 09:55:00,10.23,10.23,10.13,10.17,122910.0,9.7694,9.7694,9.6739,9.7121,122910.0
2018-04-13 10:00:00,10.15,10.17,10.13,10.13,79845.0,9.693,9.7121,9.6739,9.6739,79845.0
2018-04-13 10:05:00,10.13,10.16,10.07,10.07,31275.0,9.6739,9.7025,9.6166,9.6166,31275.0
2018-04-13 10:10:00,10.06,10.06,10.03,10.06,8070.0,9.607,9.607,9.5784,9.607,8070.0
2018-04-13 10:15:00,10.11,10.13,10.1,10.13,76890.0,9.6548,9.6739,9.6452,9.6739,76890.0
2018-04-13 10:20:00,10.09,10.13,10.08,10.09,9000.0,9.6357,9.6739,9.6261,9.6357,9000.0
2018-04-13 10:25:00,10.07,10.07,9.96,9.98,210240.0,9.6166,9.6166,9.5115,9.5306,210240.0
2018-04-13 10:30:00,9.94,10.03,9.93,10.03,23910.0,9.4924,9.5784,9.4829,9.5784,23910.0
2018-04-13 10:35:00,10.05,10.05,10.0,10.0,9855.0,9.5975,9.5975,9.5497,9.5497,9855.0
2018-04-13 10:40:00,10.01,10.07,10.01,10.06,14415.0,9.5593,9.6166,9.5593,9.607,14415.0
2018-04-13 10:45:00,10.08,10.15,10.08,10.14,82590.0,9.6261,9.693,9.6261,9.6834,82590.0
2018-04-13 10:50:00,10.13,10.15,10.11,10.11,43545.0,9.6739,9.693,9.6548,9.6548,43545.0
2018-04-13 10:55:00,10.13,10.13,10.05,10.05,32805.0,9.6739,9.6739,9.5975,9.5975,32805.0
2018-04-13 11:00:00,10.03,10.03,9.95,9.99,108495.0,9.5784,9.5784,9.502,9.5402,108495.0
2018-04-13 11:05:00,9.97,10.04,9.97,10.04,23985.0,9.5211,9.5879,9.5211,9.5879,23985.0
2018-04-13 11:10:00,10.07,10.07,10.0,10.0,14310.0,9.6166,9.6166,9.5497,9.5497,14310.0
2018-04-13 11:15:00,10.01,10.04,9.98,9.98,99480.0,9.5593,9.5879,9.5306,9.5306,99480.0
2018-04-13 11:20:00,9.98,10.1,9.98,10.1,33570.0,9.5306,9.6452,9.5306,9.6452,33570.0
2018-04-13 11:25:00,10.1,10.12,10.09,10.09,31005.0,9.6452,9.6643,9.6357,9.6357,31005.0
2018-04-13 11:30:00,10.11,10.15,10.1,10.14,9375.0,9.6548,9.693,9.6452,9.6834,9375.0
2018-04-13 11:35:00,10.13,10.19,10.12,10.12,31965.0,9.6739,9.7312,9.6643,9.6643,31965.0
2018-04-13 11:40:00,10.11,10.11,10.08,10.09,9120.0,9.6548,9.6548,9.6261,9.6357,9120.0
2018-04-13 11:45:00,10.13,10.14,10.13,10.14,15000.0,9.6739,9.6834,9.6739,9.6834,15000.0
2018-04-13 11:50:00,10.1,10.1,10.07,10.07,3825.0,9.6452,9.6452,9.6166,9.6166,3825.0
2018-04-13 11:55:00,10.11,10.14,10.11,10.14,3750.0,9.6548,9.6834,9.6548,9.6834,3750.0
2018-04-13 12:00:00,10.16,10.19,10.16,10.16,17580.0,9.7025,9.7312,9.7025,9.7025,17580.0
2018-04-13 12:05:00,10.18,10.18,10.16,10.16,4635.0,9.7216,9.7216,9.7025,9.7025,4635.0
2018-04-13 12:10:00,10.13,10.17,10.13,10.17,15255.0,9.6739,9.7121,9.6739,9.7121,15255.0
2018-04-13 12:15:00,10.17,10.17,10.17,10.17,1500.0,9.7121,9.7121,9.7121,9.7121,1500.0
2018-04-13 12:20:00,10.19,10.2,10.19,10.2,8655.0,9.7312,9.7407,9.7312,9.7407,8655.0
2018-04-13 12:25:00,10.24,10.25,10.24,10.25,4500.0,9.7789,9.7885,9.7789,9.7885,4500.0
2018-04-13 12:30:00,10.23,10.23,10.21,10.22,7125.0,9.7694,9.7694,9.7503,9.7598,7125.0
2018-04-13 12:35:00,10.21,10.21,10.2,10.2,5250.0,9.7503,9.7503,9.7407,9.7407,5250.0
2018-04-13 12:40:00,10.2,10.2,10.2,10.2,0.0,9.7407,9.7407,9.7407,9.7407,0.0
2018-04-13 12:45:00,10.19,10.19,10.18,10.18,4500.0,9.7312,9.7312,9.7216,9.7216,4500.0
2018-04-13 12:50:00,10.22,10.22,10.19,10.2,4500.0,9.7598,9.7598,9.7312,9.7407,4500.0
2018-04-13 12:55:00,10.2,10.21,10.2,10.21,3855.0,9.7407,9.7503,9.7407,9.7503,3855.0
2018-04-13 13:00:00,10.22,10.22,10.22,10.22,1500.0,9.7598,9.7598,9.7598,9.7598,1500.0
2018-04-13 13:05:00,10.23,10.23,10.23,10.23,22155.0,9.7694,9.7694,9.7694,9.7694,22155.0
2018-04-13 13:10:00,10.23,10.23,10.23,10.23,0.0,9.7694,9.7694,9.7694,9.7694,0.0
2018-04-13 13:15:00,10.24,10.24,10.24,10.24,3000.0,9.7789,9.7789,9.7789,9.7789,3000.0
2018-04-13 13:20:00,10.25,10.3,10.25,10.3,16050.0,9.7885,9.8362,9.7885,9.8362,16050.0
2018-04-13 13:25:00,10.3,10.33,10.3,10.3,15045.0,9.8362,9.8649,9.8362,9.8362,15045.0
2018-04-13 13:30:00,10.28,10.28,10.26,10.28,16500.0,9.8171,9.8171,9.798,9.8171,16500.0
2018-04-13 13:35:00,10.25,10.25,10.25,10.25,1500.0,9.7885,9.7885,9.7885,9.7885,1500.0
2018-04-13 13:40:00,10.28,10.29,10.27,10.27,12330.0,9.8171,9.8267,9.8076,9.8076,12330.0
2018-04-13 13:45:00,10.26,10.26,10.26,10.26,4995.0,9.798,9.798,9.798,9.798,4995.0
2018-04-13 13:50:00,10.23,10.23,10.23,10.23,12105.0,9.7694,9.7694,9.7694,9.7694,12105.0
2018-04-13 13:55:00,10.26,10.26,10.22,10.24,16500.0,9.798,9.798,9.7598,9.7789,16500.0
2018-04-13 14:00:00,10.24,10.24,10.24,10.24,18150.0,9.7789,9.7789,9.7789,9.7789,18150.0
2018-04-13 14:05:00,10.24,10.24,10.24,10.24,0.0,9.7789,9.7789,9.7789,9.7789,0.0
2018-04-13 14:10:00,10.29,10.29,10.27,10.27,3000.0,9.8267,9.8267,9.8076,9.8076,3000.0
2018-04-13 14:15:00,10.24,10.24,10.19,10.2,17055.0,9.7789,9.7789,9.7312,9.7407,17055.0
2018-04-13 14:20:00,10.19,10.19,10.18,10.19,26265.0,9.7312,9.7312,9.7216,9.7312,26265.0
2018-04-13 14:25:00,10.21,10.21,10.2,10.21,13605.0,9.7503,9.7503,9.7407,9.7503,13605.0
2018-04-13 14:30:00,10.16,10.23,10.15,10.23,15420.0,9.7025,9.7694,9.693,9.7694,15420.0
2018-04-13 14:35:00,10.19,10.19,10.19,10.19,1500.0,9.7312,9.7312,9.7312,9.7312,1500.0
2018-04-13 14:40:00,10.19,10.19,10.19,10.19,19200.0,9.7312,9.7312,9.7312,9.7312,19200.0
2018-04-13 14:45:00,10.2,10.2,10.2,10.2,5025.0,9.7407,9.7407,9.7407,9.7407,5025.0
2018-04-13 14:50:00,10.2,10.2,10.2,10.2,0.0,9.7407,9.7407,9.7407,9.7407,0.0
2018-04-13 14:55:00,10.14,10.14,10.14,10.14,3000.0,9.6834,9.6834,9.6834,9.6834,3000.0
2018-04-13 15:00:00,10.1,10.1,10.03,10.03,11910.0,9.6452,9.6452,9.5784,9.5784,11910.0
2018-04-13 15:05:00,10.02,10.04,9.98,10.04,69105.0,9.5688,9.5879,9.5306,9.5879,69105.0
2018-04-13 15:10:00,10.05,10.08,10.05,10.08,11535.0,9.5975,9.6261,9.5975,9.6261,11535.0
2018-04-13 15:15:00,10.02,10.02,9.93,9.93,41340.0,9.5688,9.5688,9.4829,9.4829,41340.0
2018-04-13 15:20:00,9.95,9.97,9.95,9.95,22080.0,9.502,9.5211,9.502,9.502,22080.0
2018-04-13 15:25:00,9.95,9.97,9.95,9.97,45165.0,9.502,9.5211,9.502,9.5211,45165.0
2018-04-13 15:30:00,9.95,9.99,9.95,9.99,38595.0,9.502,9.5402,9.502,9.5402,38595.0
2018-04-13 15:35:00,9.97,10.0,9.96,10.0,26250.0,9.5211,9.5497,9.5115,9.5497,26250.0
2018-04-13 15:40:00,10.05,10.05,10.03,10.05,12750.0,9.5975,9.5975,9.5784,9.5975,12750.0
2018-04-13 15:45:00,10.05,10.06,10.03,10.03,16440.0,9.5975,9.607,9.5784,9.5784,16440.0
2018-04-13 15:50:00,10.05,10.08,10.05,10.06,12420.0,9.5975,9.6261,9.5975,9.607,12420.0
2018-04-13 15:55:00,10.06,10.06,10.03,10.03,74190.0,9.607,9.607,9.5784,9.5784,74190.0
2018-04-16 09:30:00,10.23,10.24,10.1,10.17,140325.0,9.7694,9.7789,9.6452,9.7121,140325.0
2018-04-16 09:35:00,10.17,10.17,10.04,10.07,73740.0,9.7121,9.7121,9.5879,9.6166,73740.0
2018-04-16 09:40:00,10.12,10.12,9.98,10.07,119550.0,9.6643,9.6643,9.5306,9.6166,119550.0
2018-04-16 09:45:00,10.03,10.07,10.03,10.07,34650.0,9.5784,9.6166,9.5784,9.6166,34650.0
2018-04-16 09:50:00,10.04,10.04,10.0,10.0,56520.0,9.5879,9.5879,9.5497,9.5497,56520.0
2018-04-16 09:55:00,9.98,9.98,9.96,9.96,6000.0,9.5306,9.5306,9.5115,9.5115,6000.0
2018-04-16 10:00:00,10.02,10.07,10.02,10.07,32355.0,9.5688,9.6166,9.5688,9.6166,32355.0
2018-04-16 10:05:00,10.07,10.11,10.03,10.1,16500.0,9.6166,9.6548,9.5784,9.6452,16500.0
2018-04-16 10:10:00,10.1,10.1,10.03,10.04,23910.0,9.6452,9.6452,9.5784,9.5879,23910.0
2018-04-16 10:15:00,10.03,10.03,10.0,10.0,7500.0,9.5784,9.5784,9.5497,9.5497,7500.0
2018-04-16 10:20:00,10.07,10.1,10.07,10.1,14280.0,9.6166,9.6452,9.6166,9.6452,14280.0
2018-04-16 10:25:00,10.1,10.1,10.1,10.1,4830.0,9.6452,9.6452,9.6452,9.6452,4830.0
2018-04-16 10:30:00,10.13,10.14,10.12,10.12,48930.0,9.6739,9.6834,9.6643,9.6643,48930.0
2018-04-16 10:35:00,10.12,10.12,10.12,10.12,0.0,9.6643,9.6643,9.6643,9.6643,0.0
2018-04-16 10:40:00,10.08,10.08,10.05,10.08,28860.0,9.6261,9.6261,9.5975,9.6261,28860.0
2018-04-16 10:45:00,10.07,10.07,10.0,10.0,4770.0,9.6166,9.6166,9.5497,9.5497,4770.0
2018-04-16 10:50:00,10.0,10.01,10.0,10.01,51825.0,9.5497,9.5593,9.5497,9.5593,51825.0
2018-04-16 10:55:00,10.02,10.02,10.02,10.02,1500.0,9.5688,9.5688,9.5688,9.5688,1500.0
2018-04-16 11:00:00,10.0,10.0,9.97,9.97,7500.0,9.5497,9.5497,9.5211,9.5211,7500.0
2018-04-16 11:05:00,10.02,10.02,10.02,10.02,3000.0,9.5688,9.5688,9.5688,9.5688,3000.0
2018-04-16 11:10:00,9.96,9.96,9.92,9.92,15000.0,9.5115,9.5115,9.4733,9.4733,15000.0
2018-04-16 11:15:00,9.87,9.87,9.85,9.86,20055.0,9.4256,9.4256,9.4065,9.416,20055.0
2018-04-16 11:20:00,9.91,9.95,9.91,9.95,14610.0,9.4638,9.502,9.4638,9.502,14610.0
2018-04-16 11:25:00,9.91,9.91,9.91,9.91,3000.0,9.4638,9.4638,9.4638,9.4638,3000.0
2018-04-16 11:30:00,9.91,9.91,9.91,9.91,0.0,9.4638,9.4638,9.4638,9.4638,0.0
2018-04-16 11:35:00,9.91,9.91,9.91,9.91,0.0,9.4638,9.4638,9.4638,9.4638,0.0
2018-04-16 11:40:00,9.99,9.99,9.97,9.97,4200.0,9.5402,9.5402,9.5211,9.5211,4200.0
2018-04-16 11:45:00,9.97,9.97,9.97,9.97,1500.0,9.5211,9.5211,9.5211,9.5211,1500.0
2018-04-16 11:50:00,9.99,9.99,9.99,9.99,3000.0,9.5402,9.5402,9.5402,9.5402,3000.0
2018-04-16 11:55:00,10.0,10.0,10.0,10.0,6750.0,9.5497,9.5497,9.5497,9.5497,6750.0
2018-04-16 12:00:00,10.02,10.04,10.02,10.04,6000.0,9.5688,9.5879,9.5688,9.5879,6000.0
2018-04-16 12:05:00,10.06,10.1,10.06,10.1,22500.0,9.607,9.6452,9.607,9.6452,22500.0
2018-04-16 12:10:00,10.1,10.13,10.1,10.12,6060.0,9.6452,9.6739,9.6452,9.6643,6060.0
2018-04-16 12:15:00,10.13,10.13,10.13,10.13,1500.0,9.6739,9.6739,9.6739,9.6739,1500.0
2018-04-16 12:20:00,10.13,10.14,10.12,10.12,153300.0,9.6739,9.6834,9.6643,9.6643,153300.0
2018-04-16 12:25:00,10.13,10.13,10.13,10.13,3000.0,9.6739,9.6739,9.6739,9.6739,3000.0
2018-04-16 12:30:00,10.15,10.17,10.15,10.17,15000.0,9.693,9.7121,9.693,9.7121,15000.0
2018-04-16 12:35:00,10.09,10.09,10.09,10.09,1500.0,9.6357,9.6357,9.6357,9.6357,1500.0
2018-04-16 12:40:00,10.09,10.09,10.09,10.09,0.0,9.6357,9.6357,9.6357,9.6357,0.0
2018-04-16 12:45:00,10.15,10.17,10.15,10.17,3750.0,9.693,9.7121,9.693,9.7121,3750.0
2018-04-16 12:50:00,10.19,10.22,10.19,10.2,27660.0,9.7312,9.7598,9.7312,9.7407,27660.0
2018-04-16 12:55:00,10.17,10.17,10.17,10.17,1500.0,9.7121,9.7121,9.7121,9.7121,1500.0
2018-04-16 13:00:00,10.2,10.2,10.2,10.2,1500.0,9.7407,9.7407,9.7407,9.7407,1500.0
2018-04-16 13:05:00,10.23,10.23,10.23,10.23,8745.0,9.7694,9.7694,9.7694,9.7694,8745.0
2018-04-16 13:10:00,10.23,10.23,10.21,10.22,6000.0,9.7694,9.7694,9.7503,9.7598,6000.0
2018-04-16 13:15:00,10.22,10.22,10.22,10.22,4500.0,9.7598,9.7598,9.7598,9.7598,4500.0
2018-04-16 13:20:00,10.22,10.22,10.22,10.22,2250.0,9.7598,9.7598,9.7598,9.7598,2250.0
2018-04-16 13:25:00,10.18,10.18,10.16,10.16,16500.0,9.7216,9.7216,9.7025,9.7025,16500.0
2018-04-16 13:30:00,10.16,10.16,10.16,10.16,0.0,9.7025,9.7025,9.7025,9.7025,0.0
2018-04-16 13:35:00,10.17,10.17,10.17,10.17,1500.0,9.7121,9.7121,9.7121,9.7121,1500.0
2018-04-16 13:40:00,10.17,10.17,10.17,10.17,75000.0,9.7121,9.7121,9.7121,9.7121,75000.0
2018-04-16 13:45:00,10.16,10.16,10.16,10.16,1500.0,9.7025,9.7025,9.7025,9.7025,1500.0
2018-04-16 13:50:00,10.14,10.14,10.14,10.14,1500.0,9.6834,9.6834,9.6834,9.6834,1500.0
2018-04-16 13:55:00,10.12,10.12,10.12,10.12,17985.0,9.6643,9.6643,9.6643,9.6643,17985.0
2018-04-16 14:00:00,10.16,10.16,10.13,10.13,4500.0,9.7025,9.7025,9.6739,9.6739,4500.0
2018-04-16 14:05:00,10.11,10.11,10.11,10.11,2835.0,9.6548,9.6548,9.6548,9.6548,2835.0
2018-04-16 14:10:00,10.11,10.11,10.11,10.11,0.0,9.6548,9.6548,9.6548,9.6548,0.0
2018-04-16 14:15:00,10.13,10.13,10.13,10.13,1500.0,9.6739,9.6739,9.6739,9.6739,1500.0
2018-04-16 14:20:00,10.15,10.15,10.14,10.14,42000.0,9.693,9.693,9.6834,9.6834,42000.0
2018-04-16 14:25:00,10.09,10.09,10.09,10.09,1500.0,9.6357,9.6357,9.6357,9.6357,1500.0
2018-04-16 14:30:00,10.12,10.12,10.12,10.12,3000.0,9.6643,9.6643,9.6643,9.6643,3000.0
2018-04-16 14:35:00,10.12,10.12,10.12,10.12,0.0,9.6643,9.6643,9.6643,9.6643,0.0
2018-04-16 14:40:00,10.12,10.12,10.12,10.12,4500.0,9.6643,9.6643,9.6643,9.6643,4500.0
2018-04-16 14:45:00,10.13,10.13,10.13,10.13,1500.0,9.6739,9.6739,9.6739,9.6739,1500.0
2018-04-16 14:50:00,10.1,10.1,10.09,10.09,4560.0,9.6452,9.6452,9.6357,9.6357,4560.0
2018-04-16 14:55:00,10.08,10.1,10.08,10.1,6000.0,9.6261,9.6452,9.6261,9.6452,6000.0
2018-04-16 15:00:00,10.08,10.08,10.08,10.08,1500.0,9.6261,9.6261,9.6261,9.6261,1500.0
2018-04-16 15:05:00,10.08,10.08,10.06,10.07,5820.0,9.6261,9.6261,9.607,9.6166,5820.0
2018-04-16 15:10:00,10.04,10.04,10.04,10.04,1500.0,9.5879,9.5879,9.5879,9.5879,1500.0
2018-04-16 15:15:00,10.04,10.04,10.01,10.03,59250.0,9.5879,9.5879,9.5593,9.5784,59250.0
2018-04-16 15:20:00,10.02,10.02,10.0,10.0,19845.0,9.5688,9.5688,9.5497,9.5497,19845.0
2018-04-16 15:25:00,10.0,10.0,10.0,10.0,0.0,9.5497,9.5497,9.5497,9.5497,0.0
2018-04-16 15:30:00,10.06,10.07,10.06,10.07,13125.0,9.607,9.6166,9.607,9.6166,13125.0
2018-04-16 15:35:00,10.07,10.07,10.07,10.07,80400.0,9.6166,9.6166,9.6166,9.6166,80400.0
2018-04-16 15:40:00,10.08,10.12,10.08,10.12,74940.0,9.6261,9.6643,9.6261,9.6643,74940.0
2018-04-16 15:45:00,10.13,10.13,10.09,10.09,22815.0,9.6739,9.6739,9.6357,9.6357,22815.0
2018-04-16 15:50:00,10.12,10.12,10.11,10.11,13350.0,9.6643,9.6643,9.6548,9.6548,13350.0
2018-04-16 15:55:00,10.12,10.12,10.09,10.1,247170.0,9.6643,9.6643,9.6357,9.6452,247170.0
2018-04-17 09:30:00,10.3,10.39,10.27,10.39,269595.0,9.8362,9.9222,9.8076,9.9222,269595.0
2018-04-17 09:35:00,10.39,10.44,10.38,10.43,157965.0,9.9222,9.9699,9.9126,9.9604,157965.0
2018-04-17 09:40:00,10.46,10.5,10.41,10.49,52635.0,9.989,10.0272,9.9413,10.0177,52635.0
2018-04-17 09:45:00,10.53,10.53,10.46,10.46,30285.0,10.0559,10.0559,9.989,9.989,30285.0
2018-04-17 09:50:00,10.47,10.47,10.43,10.43,28500.0,9.9986,9.9986,9.9604,9.9604,28500.0
2018-04-17 09:55:00,10.47,10.48,10.47,10.47,13950.0,9.9986,10.0081,9.9986,9.9986,13950.0
2018-04-17 10:00:00,10.51,10.56,10.49,10.53,123960.0,10.0368,10.0845,10.0177,10.0559,123960.0
2018-04-17 10:05:00,10.49,10.53,10.49,10.5,16500.0,10.0177,10.0559,10.0177,10.0272,16500.0
2018-04-17 10:10:00,10.51,10.51,10.5,10.5,70230.0,10.0368,10.0368,10.0272,10.0272,70230.0
2018-04-17 10:15:00,10.5,10.52,10.47,10.48,26235.0,10.0272,10.0463,9.9986,10.0081,26235.0
2018-04-17 10:20:00,10.45,10.45,10.41,10.41,43620.0,9.9795,9.9795,9.9413,9.9413,43620.0
2018-04-17 10:25:00,10.44,10.46,10.4,10.4,12000.0,9.9699,9.989,9.9317,9.9317,12000.0
2018-04-17 10:30:00,10.38,10.4,10.38,10.4,13680.0,9.9126,9.9317,9.9126,9.9317,13680.0
2018-04-17 10:35:00,10.42,10.43,10.42,10.43,8640.0,9.9508,9.9604,9.9508,9.9604,8640.0
2018-04-17 10:40:00,10.45,10.45,10.4,10.42,15570.0,9.9795,9.9795,9.9317,9.9508,15570.0
2018-04-17 10:45:00,10.4,10.41,10.4,10.4,4500.0,9.9317,9.9413,9.9317,9.9317,4500.0
2018-04-17 10:50:00,10.42,10.44,10.42,10.44,77400.0,9.9508,9.9699,9.9508,9.9699,77400.0
2018-04-17 10:55:00,10.44,10.44,10.43,10.43,18720.0,9.9699,9.9699,9.9604,9.9604,18720.0
2018-04-17 11:00:00,10.43,10.49,10.43,10.49,23370.0,9.9604,10.0177,9.9604,10.0177,23370.0
2018-04-17 11:05:00,10.52,10.53,10.5,10.53,221490.0,10.0463,10.0559,10.0272,10.0559,221490.0
2018-04-17 11:10:00,10.52,10.56,10.52,10.56,12750.0,10.0463,10.0845,10.0463,10.0845,12750.0
2018-04-17 11:15:00,10.53,10.55,10.53,10.54,4785.0,10.0559,10.075,10.0559,10.0654,4785.0
2018-04-17 11:20:00,10.57,10.58,10.56,10.56,9750.0,10.0941,10.1036,10.0845,10.0845,9750.0
2018-04-17 11:25:00,10.58,10.59,10.57,10.57,7920.0,10.1036,10.1132,10.0941,10.0941,7920.0
2018-04-17 11:30:00,10.57,10.57,10.56,10.57,17595.0,10.0941,10.0941,10.0845,10.0941,17595.0
2018-04-17 11:35:00,10.54,10.54,10.53,10.54,27285.0,10.0654,10.0654,10.0559,10.0654,27285.0
2018-04-17 11:40:00,10.55,10.55,10.49,10.49,46875.0,10.075,10.075,10.0177,10.0177,46875.0
2018-04-17 11:45:00,10.54,10.54,10.53,10.54,26475.0,10.0654,10.0654,10.0559,10.0654,26475.0
2018-04-17 11:50:00,10.55,10.56,10.55,10.55,9750.0,10.075,10.0845,10.075,10.075,9750.0
2018-04-17 11:55:00,10.55,10.55,10.51,10.51,4500.0,10.075,10.075,10.0368,10.0368,4500.0
2018-04-17 12:00:00,10.57,10.57,10.55,10.57,12420.0,10.0941,10.0941,10.075,10.0941,12420.0
2018-04-17 12:05:00,10.58,10.58,10.55,10.55,5520.0,10.1036,10.1036,10.075,10.075,5520.0
2018-04-17 12:10:00,10.57,10.59,10.56,10.59,7500.0,10.0941,10.1132,10.0845,10.1132,7500.0
2018-04-17 12:15:00,10.6,10.6,10.6,10.6,3000.0,10.1227,10.1227,10.1227,10.1227,3000.0
2018-04-17 12:20:00,10.59,10.61,10.58,10.61,27900.0,10.1132,10.1323,10.1036,10.1323,27900.0
2018-04-17 12:25:00,10.61,10.62,10.61,10.62,9870.0,10.1323,10.1418,10.1323,10.1418,9870.0
2018-04-17 12:30:00,10.62,10.62,10.6,10.61,15750.0,10.1418,10.1418,10.1227,10.1323,15750.0
2018-04-17 12:35:00,10.61,10.61,10.57,10.57,21495.0,10.1323,10.1323,10.0941,10.0941,21495.0
2018-04-17 12:40:00,10.6,10.6,10.6,10.6,1500.0,10.1227,10.1227,10.1227,10.1227,1500.0
2018-04-17 12:45:00,10.57,10.57,10.57,10.57,6000.0,10.0941,10.0941,10.0941,10.0941,6000.0
2018-04-17 12:50:00,10.57,10.57,10.57,10.57,1500.0,10.0941,10.0941,10.0941,10.0941,1500.0
2018-04-17 12:55:00,10.57,10.57,10.57,10.57,3450.0,10.0941,10.0941,10.0941,10.0941,3450.0
2018-04-17 13:00:00,10.56,10.61,10.56,10.6,10500.0,10.0845,10.1323,10.0845,10.1227,10500.0
2018-04-17 13:05:00,10.59,10.62,10.59,10.61,4500.0,10.1132,10.1418,10.1132,10.1323,4500.0
2018-04-17 13:10:00,10.63,10.63,10.62,10.62,7050.0,10.1514,10.1514,10.1418,10.1418,7050.0
2018-04-17 13:15:00,10.6,10.6,10.52,10.53,38370.0,10.1227,10.1227,10.0463,10.0559,38370.0
2018-04-17 13:20:00,10.56,10.59,10.56,10.59,8310.0,10.0845,10.1132,10.0845,10.1132,8310.0
2018-04-17 13:25:00,10.6,10.6,10.6,10.6,19410.0,10.1227,10.1227,10.1227,10.1227,19410.0
2018-04-17 13:30:00,10.63,10.63,10.61,10.61,4500.0,10.1514,10.1514,10.1323,10.1323,4500.0
2018-04-17 13:35:00,10.61,10.61,10.61,10.61,3000.0,10.1323,10.1323,10.1323,10.1323,3000.0
2018-04-17 13:40:00,10.61,10.61,10.61,10.61,0.0,10.1323,10.1323,10.1323,10.1323,0.0
2018-04-17 13:45:00,10.63,10.64,10.63,10.64,3000.0,10.1514,10.1609,10.1514,10.1609,3000.0
2018-04-17 13:50:00,10.58,10.62,10.58,10.62,6000.0,10.1036,10.1418,10.1036,10.1418,6000.0
2018-04-17 13:55:00,10.63,10.63,10.63,10.63,1500.0,10.1514,10.1514,10.1514,10.1514,1500.0
2018-04-17 14:00:00,10.65,10.65,10.65,10.65,12885.0,10.1704,10.1704,10.1704,10.1704,12885.0
2018-04-17 14:05:00,10.64,10.64,10.63,10.64,16695.0,10.1609,10.1609,10.1514,10.1609,16695.0
2018-04-17 14:10:00,10.63,10.65,10.63,10.63,7500.0,10.1514,10.1704,10.1514,10.1514,7500.0
2018-04-17 14:15:00,10.63,10.64,10.63,10.64,4500.0,10.1514,10.1609,10.1514,10.1609,4500.0
2018-04-17 14:20:00,10.64,10.64,10.64,10.64,0.0,10.1609,10.1609,10.1609,10.1609,0.0
2018-04-17 14:25:00,10.61,10.63,10.61,10.62,5250.0,10.1323,10.1514,10.1323,10.1418,5250.0
2018-04-17 14:30:00,10.62,10.64,10.62,10.64,3000.0,10.1418,10.1609,10.1418,10.1609,3000.0
2018-04-17 14:35:00,10.65,10.69,10.65,10.69,85200.0,10.1704,10.2086,10.1704,10.2086,85200.0
2018-04-17 14:40:00,10.7,10.7,10.68,10.68,7425.0,10.2182,10.2182,10.1991,10.1991,7425.0
2018-04-17 14:45:00,10.71,10.72,10.7,10.7,10500.0,10.2277,10.2373,10.2182,10.2182,10500.0
2018-04-17 14:50:00,10.73,10.73,10.71,10.71,17250.0,10.2468,10.2468,10.2277,10.2277,17250.0
2018-04-17 14:55:00,10.7,10.7,10.7,10.7,7500.0,10.2182,10.2182,10.2182,10.2182,7500.0
2018-04-17 15:00:00,10.68,10.68,10.67,10.67,6000.0,10.1991,10.1991,10.1895,10.1895,6000.0
2018-04-17 15:05:00,10.69,10.7,10.69,10.7,6795.0,10.2086,10.2182,10.2086,10.2182,6795.0
2018-04-17 15:10:00,10.7,10.72,10.7,10.71,11250.0,10.2182,10.2373,10.2182,10.2277,11250.0
2018-04-17 15:15:00,10.71,10.71,10.71,10.71,0.0,10.2277,10.2277,10.2277,10.2277,0.0
2018-04-17 15:20:00,10.71,10.72,10.71,10.71,6750.0,10.2277,10.2373,10.2277,10.2277,6750.0
2018-04-17 15:25:00,10.7,10.7,10.69,10.69,7500.0,10.2182,10.2182,10.2086,10.2086,7500.0
2018-04-17 15:30:00,10.72,10.73,10.72,10.72,10005.0,10.2373,10.2468,10.2373,10.2373,10005.0
2018-04-17 15:35:00,10.72,10.73,10.71,10.71,58050.0,10.2373,10.2468,10.2277,10.2277,58050.0
2018-04-17 15:40:00,10.71,10.71,10.69,10.69,9000.0,10.2277,10.2277,10.2086,10.2086,9000.0
2018-04-17 15:45:00,10.69,10.7,10.69,10.7,40500.0,10.2086,10.2182,10.2086,10.2182,40500.0
2018-04-17 15:50:00,10.72,10.72,10.69,10.69,21060.0,10.2373,10.2373,10.2086,10.2086,21060.0
2018-04-17 15:55:00,10.69,10.7,10.66,10.66,109755.0,10.2086,10.2182,10.18,10.18,109755.0
2018-04-18 09:30:00,10.47,10.47,10.14,10.14,578760.0,9.9986,9.9986,9.6834,9.6834,578760.0
2018-04-18 09:35:00,10.21,10.24,10.12,10.12,102585.0,9.7503,9.7789,9.6643,9.6643,102585.0
2018-04-18 09:40:00,10.13,10.15,10.06,10.14,128745.0,9.6739,9.693,9.607,9.6834,128745.0
2018-04-18 09:45:00,10.13,10.23,10.1,10.22,74370.0,9.6739,9.7694,9.6452,9.7598,74370.0
2018-04-18 09:50:00,10.21,10.23,10.16,10.17,53250.0,9.7503,9.7694,9.7025,9.7121,53250.0
2018-04-18 09:55:00,10.19,10.22,10.19,10.2,41700.0,9.7312,9.7598,9.7312,9.7407,41700.0
2018-04-18 10:00:00,10.17,10.18,10.14,10.14,7500.0,9.7121,9.7216,9.6834,9.6834,7500.0
2018-04-18 10:05:00,10.17,10.17,10.11,10.16,46935.0,9.7121,9.7121,9.6548,9.7025,46935.0
2018-04-18 10:10:00,10.09,10.1,10.09,10.1,12750.0,9.6357,9.6452,9.6357,9.6452,12750.0
2018-04-18 10:15:00,10.1,10.13,10.1,10.12,13500.0,9.6452,9.6739,9.6452,9.6643,13500.0
2018-04-18 10:20:00,10.2,10.24,10.2,10.23,31500.0,9.7407,9.7789,9.7407,9.7694,31500.0
2018-04-18 10:25:00,10.24,10.29,10.23,10.29,26685.0,9.7789,9.8267,9.7694,9.8267,26685.0
2018-04-18 10:30:00,10.29,10.3,10.27,10.27,15000.0,9.8267,9.8362,9.8076,9.8076,15000.0
2018-04-18 10:35:00,10.28,10.33,10.28,10.31,68895.0,9.8171,9.8649,9.8171,9.8458,68895.0
2018-04-18 10:40:00,10.32,10.37,10.32,10.35,127455.0,9.8553,9.9031,9.8553,9.884,127455.0
2018-04-18 10:45:00,10.38,10.39,10.36,10.38,40680.0,9.9126,9.9222,9.8935,9.9126,40680.0
2018-04-18 10:50:00,10.37,10.39,10.37,10.39,10995.0,9.9031,9.9222,9.9031,9.9222,10995.0
2018-04-18 10:55:00,10.42,10.42,10.41,10.41,13740.0,9.9508,9.9508,9.9413,9.9413,13740.0
2018-04-18 11:00:00,10.41,10.44,10.41,10.43,8550.0,9.9413,9.9699,9.9413,9.9604,8550.0
2018-04-18 11:05:00,10.45,10.52,10.45,10.51,91245.0,9.9795,10.0463,9.9795,10.0368,91245.0
2018-04-18 11:10:00,10.5,10.51,10.49,10.5,45525.0,10.0272,10.0368,10.0177,10.0272,45525.0
2018-04-18 11:15:00,10.45,10.47,10.45,10.46,43245.0,9.9795,9.9986,9.9795,9.989,43245.0
2018-04-18 11:20:00,10.46,10.48,10.45,10.45,9000.0,9.989,10.0081,9.9795,9.9795,9000.0
2018-04-18 11:25:00,10.46,10.48,10.45,10.46,11925.0,9.989,10.0081,9.9795,9.989,11925.0
2018-04-18 11:30:00,10.45,10.45,10.42,10.42,60360.0,9.9795,9.9795,9.9508,9.9508,60360.0
2018-04-18 11:35:00,10.44,10.44,10.4,10.4,11745.0,9.9699,9.9699,9.9317,9.9317,11745.0
2018-04-18 11:40:00,10.37,10.37,10.34,10.34,6495.0,9.9031,9.9031,9.8744,9.8744,6495.0
2018-04-18 11:45:00,10.33,10.36,10.32,10.35,19500.0,9.8649,9.8935,9.8553,9.884,19500.0
2018-04-18 11:50:00,10.39,10.42,10.39,10.42,14445.0,9.9222,9.9508,9.9222,9.9508,14445.0
2018-04-18 11:55:00,10.43,10.43,10.4,10.4,4350.0,9.9604,9.9604,9.9317,9.9317,4350.0
2018-04-18 12:00:00,10.41,10.43,10.41,10.43,6450.0,9.9413,9.9604,9.9413,9.9604,6450.0
2018-04-18 12:05:00,10.44,10.48,10.43,10.46,35565.0,9.9699,10.0081,9.9604,9.989,35565.0
2018-04-18 12:10:00,10.47,10.49,10.47,10.48,13575.0,9.9986,10.0177,9.9986,10.0081,13575.0
2018-04-18 12:15:00,10.48,10.5,10.48,10.5,51945.0,10.0081,10.0272,10.0081,10.0272,51945.0
2018-04-18 12:20:00,10.5,10.5,10.47,10.47,7845.0,10.0272,10.0272,9.9986,9.9986,7845.0
2018-04-18 12:25:00,10.51,10.51,10.5,10.51,12000.0,10.0368,10.0368,10.0272,10.0368,12000.0
2018-04-18 12:30:00,10.49,10.49,10.49,10.49,1500.0,10.0177,10.0177,10.0177,10.0177,1500.0
2018-04-18 12:35:00,10.49,10.49,10.43,10.43,7500.0,10.0177,10.0177,9.9604,9.9604,7500.0
2018-04-18 12:40:00,10.44,10.44,10.42,10.43,6000.0,9.9699,9.9699,9.9508,9.9604,6000.0
2018-04-18 12:45:00,10.47,10.47,10.46,10.46,21225.0,9.9986,9.9986,9.989,9.989,21225.0
2018-04-18 12:50:00,10.48,10.48,10.46,10.46,10500.0,10.0081,10.0081,9.989,9.989,10500.0
2018-04-18 12:55:00,10.48,10.5,10.48,10.49,7500.0,10.0081,10.0272,10.0081,10.0177,7500.0
2018-04-18 13:00:00,10.47,10.48,10.47,10.48,4500.0,9.9986,10.0081,9.9986,10.0081,4500.0
2018-04-18 13:05:00,10.49,10.49,10.46,10.46,6000.0,10.0177,10.0177,9.989,9.989,6000.0
2018-04-18 13:10:00,10.5,10.5,10.5,10.5,3000.0,10.0272,10.0272,10.0272,10.0272,3000.0
2018-04-18 13:15:00,10.49,10.49,10.49,10.49,1500.0,10.0177,10.0177,10.0177,10.0177,1500.0
2018-04-18 13:20:00,10.49,10.49,10.44,10.44,7500.0,10.0177,10.0177,9.9699,9.9699,7500.0
2018-04-18 13:25:00,10.44,10.44,10.44,10.44,4500.0,9.9699,9.9699,9.9699,9.9699,4500.0
2018-04-18 13:30:00,10.42,10.42,10.42,10.42,1500.0,9.9508,9.9508,9.9508,9.9508,1500.0
2018-04-18 13:35:00,10.42,10.42,10.42,10.42,0.0,9.9508,9.9508,9.9508,9.9508,0.0
2018-04-18 13:40:00,10.42,10.42,10.42,10.42,13170.0,9.9508,9.9508,9.9508,9.9508,13170.0
2018-04-18 13:45:00,10.42,10.42,10.42,10.42,0.0,9.9508,9.9508,9.9508,9.9508,0.0
2018-04-18 13:50:00,10.42,10.42,10.42,10.42,0.0,9.9508,9.9508,9.9508,9.9508,0.0
2018-04-18 13:55:00,10.4,10.4,10.39,10.39,9750.0,9.9317,9.9317,9.9222,9.9222,9750.0
2018-04-18 14:00:00,10.39,10.39,10.39,10.39,0.0,9.9222,9.9222,9.9222,9.9222,0.0
2018-04-18 14:05:00,10.43,10.43,10.43,10.43,2295.0,9.9604,9.9604,9.9604,9.9604,2295.0
2018-04-18 14:10:00,10.44,10.44,10.44,10.44,1500.0,9.9699,9.9699,9.9699,9.9699,1500.0
2018-04-18 14:15:00,10.44,10.44,10.44,10.44,0.0,9.9699,9.9699,9.9699,9.9699,0.0
2018-04-18 14:20:00,10.45,10.45,10.44,10.44,9000.0,9.9795,9.9795,9.9699,9.9699,9000.0
2018-04-18 14:25:00,10.44,10.44,10.44,10.44,1500.0,9.9699,9.9699,9.9699,9.9699,1500.0
2018-04-18 14:30:00,10.45,10.45,10.44,10.44,9000.0,9.9795,9.9795,9.9699,9.9699,9000.0
2018-04-18 14:35:00,10.45,10.45,10.43,10.43,70770.0,9.9795,9.9795,9.9604,9.9604,70770.0
2018-04-18 14:40:00,10.41,10.41,10.41,10.41,1500.0,9.9413,9.9413,9.9413,9.9413,1500.0
2018-04-18 14:45:00,10.4,10.41,10.4,10.41,18000.0,9.9317,9.9413,9.9317,9.9413,18000.0
2018-04-18 14:50:00,10.42,10.42,10.42,10.42,2190.0,9.9508,9.9508,9.9508,9.9508,2190.0
2018-04-18 14:55:00,10.43,10.45,10.43,10.45,23760.0,9.9604,9.9795,9.9604,9.9795,23760.0
2018-04-18 15:00:00,10.4,10.4,10.4,10.4,2580.0,9.9317,9.9317,9.9317,9.9317,2580.0
2018-04-18 15:05:00,10.4,10.4,10.4,10.4,0.0,9.9317,9.9317,9.9317,9.9317,0.0
2018-04-18 15:10:00,10.43,10.43,10.43,10.43,1500.0,9.9604,9.9604,9.9604,9.9604,1500.0
2018-04-18 15:15:00,10.45,10.47,10.45,10.47,64275.0,9.9795,9.9986,9.9795,9.9986,64275.0
2018-04-18 15:20:00,10.46,10.46,10.45,10.46,4500.0,9.989,9.989,9.9795,9.989,4500.0
2018-04-18 15:25:00,10.45,10.45,10.44,10.44,9780.0,9.9795,9.9795,9.9699,9.9699,9780.0
2018-04-18 15:30:00,10.44,10.44,10.44,10.44,0.0,9.9699,9.9699,9.9699,9.9699,0.0
2018-04-18 15:35:00,10.44,10.44,10.44,10.44,0.0,9.9699,9.9699,9.9699,9.9699,0.0
2018-04-18 15:40:00,10.39,10.4,10.39,10.39,84000.0,9.9222,9.9317,9.9222,9.9222,84000.0
2018-04-18 15:45:00,10.4,10.43,10.37,10.37,114120.0,9.9317,9.9604,9.9031,9.9031,114120.0
2018-04-18 15:50:00,10.35,10.38,10.32,10.38,24765.0,9.884,9.9126,9.8553,9.9126,24765.0
2018-04-18 15:55:00,10.38,10.38,10.34,10.34,13500.0,9.9126,9.9126,9.8744,9.8744,13500.0
2018-04-19 09:30:00,9.75,9.8,9.57,9.66,700605.0,9.311,9.3587,9.1391,9.225,700605.0
2018-04-19 09:35:00,9.63,9.79,9.63,9.7,146235.0,9.1964,9.3492,9.1964,9.2632,146235.0
2018-04-19 09:40:00,9.7,9.71,9.56,9.56,237075.0,9.2632,9.2728,9.1295,9.1295,237075.0
2018-04-19 09:45:00,9.58,9.62,9.52,9.52,127605.0,9.1486,9.1868,9.0913,9.0913,127605.0
2018-04-19 09:50:00,9.52,9.52,9.44,9.51,119745.0,9.0913,9.0913,9.0149,9.0818,119745.0
2018-04-19 09:55:00,9.51,9.51,9.46,9.46,64755.0,9.0818,9.0818,9.034,9.034,64755.0
2018-04-19 10:00:00,9.45,9.45,9.37,9.38,77415.0,9.0245,9.0245,8.9481,8.9576,77415.0
2018-04-19 10:05:00,9.38,9.38,9.29,9.3,196200.0,8.9576,8.9576,8.8717,8.8812,196200.0
2018-04-19 10:10:00,9.28,9.37,9.27,9.37,76800.0,8.8621,8.9481,8.8526,8.9481,76800.0
2018-04-19 10:15:00,9.39,9.46,9.38,9.44,34575.0,8.9672,9.034,8.9576,9.0149,34575.0
2018-04-19 10:20:00,9.45,9.45,9.36,9.36,24930.0,9.0245,9.0245,8.9385,8.9385,24930.0
2018-04-19 10:25:00,9.41,9.43,9.34,9.35,59100.0,8.9863,9.0054,8.9194,8.929,59100.0
2018-04-19 10:30:00,9.35,9.35,9.27,9.31,71400.0,8.929,8.929,8.8526,8.8908,71400.0
2018-04-19 10:35:00,9.33,9.36,9.31,9.36,39810.0,8.9099,8.9385,8.8908,8.9385,39810.0
2018-04-19 10:40:00,9.35,9.35,9.27,9.27,106365.0,8.929,8.929,8.8526,8.8526,106365.0
2018-04-19 10:45:00,9.27,9.27,9.2,9.22,67260.0,8.8526,8.8526,8.7857,8.8048,67260.0
2018-04-19 10:50:00,9.23,9.23,9.14,9.17,139755.0,8.8144,8.8144,8.7284,8.7571,139755.0
2018-04-19 10:55:00,9.14,9.14,9.12,9.13,150795.0,8.7284,8.7284,8.7093,8.7189,150795.0
2018-04-19 11:00:00,9.17,9.17,9.0,9.06,98775.0,8.7571,8.7571,8.5947,8.652,98775.0
2018-04-19 11:05:00,9.06,9.08,9.04,9.06,52455.0,8.652,8.6711,8.6329,8.652,52455.0
2018-04-19 11:10:00,9.05,9.06,8.95,8.97,147285.0,8.6425,8.652,8.547,8.5661,147285.0
2018-04-19 11:15:00,8.95,9.09,8.95,9.09,71160.0,8.547,8.6807,8.547,8.6807,71160.0
2018-04-19 11:20:00,9.08,9.19,9.04,9.19,117240.0,8.6711,8.7762,8.6329,8.7762,117240.0
2018-04-19 11:25:00,9.16,9.2,9.16,9.2,37065.0,8.7475,8.7857,8.7475,8.7857,37065.0
2018-04-19 11:30:00,9.19,9.2,9.17,9.2,22710.0,8.7762,8.7857,8.7571,8.7857,22710.0
2018-04-19 11:35:00,9.2,9.2,9.12,9.12,90015.0,8.7857,8.7857,8.7093,8.7093,90015.0
2018-04-19 11:40:00,9.12,9.15,9.1,9.15,55500.0,8.7093,8.738,8.6902,8.738,55500.0
2018-04-19 11:45:00,9.14,9.14,9.05,9.07,60720.0,8.7284,8.7284,8.6425,8.6616,60720.0
2018-04-19 11:50:00,9.08,9.08,9.03,9.05,33330.0,8.6711,8.6711,8.6234,8.6425,33330.0
2018-04-19 11:55:00,9.06,9.07,9.02,9.03,44490.0,8.652,8.6616,8.6138,8.6234,44490.0
2018-04-19 12:00:00,9.01,9.03,8.98,9.02,62640.0,8.6043,8.6234,8.5756,8.6138,62640.0
2018-04-19 12:05:00,9.02,9.02,8.96,9.01,45615.0,8.6138,8.6138,8.5565,8.6043,45615.0
2018-04-19 12:10:00,9.01,9.03,9.0,9.03,6000.0,8.6043,8.6234,8.5947,8.6234,6000.0
2018-04-19 12:15:00,9.04,9.04,9.04,9.04,10500.0,8.6329,8.6329,8.6329,8.6329,10500.0
2018-04-19 12:20:00,9.06,9.09,9.06,9.07,26790.0,8.652,8.6807,8.652,8.6616,26790.0
2018-04-19 12:25:00,9.06,9.09,9.06,9.09,6000.0,8.652,8.6807,8.652,8.6807,6000.0
2018-04-19 12:30:00,9.08,9.09,9.07,9.09,21060.0,8.6711,8.6807,8.6616,8.6807,21060.0
2018-04-19 12:35:00,9.09,9.13,9.08,9.12,30150.0,8.6807,8.7189,8.6711,8.7093,30150.0
2018-04-19 12:40:00,9.12,9.12,9.11,9.11,13230.0,8.7093,8.7093,8.6998,8.6998,13230.0
2018-04-19 12:45:00,9.11,9.16,9.11,9.15,27000.0,8.6998,8.7475,8.6998,8.738,27000.0
2018-04-19 12:50:00,9.17,9.2,9.17,9.19,30540.0,8.7571,8.7857,8.7571,8.7762,30540.0
2018-04-19 12:55:00,9.18,9.18,9.14,9.14,30990.0,8.7666,8.7666,8.7284,8.7284,30990.0
2018-04-19 13:00:00,9.13,9.13,9.1,9.11,34635.0,8.7189,8.7189,8.6902,8.6998,34635.0
2018-04-19 13:05:00,9.08,9.08,9.05,9.05,14220.0,8.6711,8.6711,8.6425,8.6425,14220.0
2018-04-19 13:10:00,9.05,9.05,8.98,9.04,77610.0,8.6425,8.6425,8.5756,8.6329,77610.0
2018-04-19 13:15:00,9.03,9.03,9.02,9.03,29820.0,8.6234,8.6234,8.6138,8.6234,29820.0
2018-04-19 13:20:00,9.04,9.05,9.03,9.04,31950.0,8.6329,8.6425,8.6234,8.6329,31950.0
2018-04-19 13:25:00,9.04,9.04,9.0,9.0,38910.0,8.6329,8.6329,8.5947,8.5947,38910.0
2018-04-19 13:30:00,8.99,9.04,8.99,9.02,21405.0,8.5852,8.6329,8.5852,8.6138,21405.0
2018-04-19 13:35:00,9.0,9.0,8.98,9.0,15000.0,8.5947,8.5947,8.5756,8.5947,15000.0
2018-04-19 13:40:00,9.03,9.06,9.03,9.06,22365.0,8.6234,8.652,8.6234,8.652,22365.0
2018-04-19 13:45:00,9.08,9.08,9.07,9.07,6000.0,8.6711,8.6711,8.6616,8.6616,6000.0
2018-04-19 13:50:00,9.08,9.09,9.08,9.08,11430.0,8.6711,8.6807,8.6711,8.6711,11430.0
2018-04-19 13:55:00,9.07,9.07,9.04,9.05,12420.0,8.6616,8.6616,8.6329,8.6425,12420.0
2018-04-19 14:00:00,9.03,9.03,9.03,9.03,7500.0,8.6234,8.6234,8.6234,8.6234,7500.0
2018-04-19 14:05:00,9.01,9.03,9.0,9.02,60675.0,8.6043,8.6234,8.5947,8.6138,60675.0
2018-04-19 14:10:00,9.02,9.02,8.99,8.99,18360.0,8.6138,8.6138,8.5852,8.5852,18360.0
2018-04-19 14:15:00,9.01,9.01,8.97,8.97,63885.0,8.6043,8.6043,8.5661,8.5661,63885.0
2018-04-19 14:20:00,8.96,8.96,8.92,8.92,100560.0,8.5565,8.5565,8.5183,8.5183,100560.0
2018-04-19 14:25:00,8.93,8.93,8.91,8.92,20775.0,8.5279,8.5279,8.5088,8.5183,20775.0
2018-04-19 14:30:00,8.93,8.95,8.93,8.95,3000.0,8.5279,8.547,8.5279,8.547,3000.0
2018-04-19 14:35:00,8.96,8.98,8.93,8.98,22500.0,8.5565,8.5756,8.5279,8.5756,22500.0
2018-04-19 14:40:00,8.98,9.0,8.97,9.0,23955.0,8.5756,8.5947,8.5661,8.5947,23955.0
2018-04-19 14:45:00,8.99,9.0,8.98,8.98,20430.0,8.5852,8.5947,8.5756,8.5756,20430.0
2018-04-19 14:50:00,8.96,8.97,8.96,8.97,15750.0,8.5565,8.5661,8.5565,8.5661,15750.0
2018-04-19 14:55:00,8.98,9.01,8.98,8.99,30000.0,8.5756,8.6043,8.5756,8.5852,30000.0
2018-04-19 15:00:00,9.0,9.03,8.99,9.02,45030.0,8.5947,8.6234,8.5852,8.6138,45030.0
2018-04-19 15:05:00,9.01,9.03,9.0,9.03,34530.0,8.6043,8.6234,8.5947,8.6234,34530.0
2018-04-19 15:10:00,8.99,9.0,8.99,8.99,43110.0,8.5852,8.5947,8.5852,8.5852,43110.0
2018-04-19 15:15:00,9.01,9.01,9.01,9.01,1500.0,8.6043,8.6043,8.6043,8.6043,1500.0
2018-04-19 15:20:00,9.03,9.03,8.99,9.0,17730.0,8.6234,8.6234,8.5852,8.5947,17730.0
2018-04-19 15:25:00,8.97,8.97,8.94,8.94,32115.0,8.5661,8.5661,8.5374,8.5374,32115.0
2018-04-19 15:30:00,8.94,8.97,8.94,8.97,48300.0,8.5374,8.5661,8.5374,8.5661,48300.0
2018-04-19 15:35:00,9.01,9.08,9.01,9.06,52890.0,8.6043,8.6711,8.6043,8.652,52890.0
2018-04-19 15:40:00,9.03,9.08,9.03,9.08,25605.0,8.6234,8.6711,8.6234,8.6711,25605.0
2018-04-19 15:45:00,9.08,9.08,9.04,9.06,43590.0,8.6711,8.6711,8.6329,8.652,43590.0
2018-04-19 15:50:00,9.06,9.08,9.04,9.05,53865.0,8.652,8.6711,8.6329,8.6425,53865.0
2018-04-19 15:55:00,9.05,9.06,9.0,9.01,154260.0,8.6425,8.652,8.5947,8.6043,154260.0
2018-04-20 09:30:00,9.0,9.07,8.93,9.07,282990.0,8.5947,8.6616,8.5279,8.6616,282990.0
2018-04-20 09:35:00,9.06,9.07,9.0,9.02,111675.0,8.652,8.6616,8.5947,8.6138,111675.0
2018-04-20 09:40:00,9.01,9.13,9.01,9.04,69720.0,8.6043,8.7189,8.6043,8.6329,69720.0
2018-04-20 09:45:00,9.02,9.04,9.0,9.04,28500.0,8.6138,8.6329,8.5947,8.6329,28500.0
2018-04-20 09:50:00,9.04,9.04,8.9,8.9,34695.0,8.6329,8.6329,8.4992,8.4992,34695.0
2018-04-20 09:55:00,8.91,8.92,8.87,8.92,104520.0,8.5088,8.5183,8.4706,8.5183,104520.0
2018-04-20 10:00:00,8.95,8.95,8.88,8.88,29475.0,8.547,8.547,8.4801,8.4801,29475.0
2018-04-20 10:05:00,8.86,8.88,8.82,8.82,53460.0,8.4611,8.4801,8.4229,8.4229,53460.0
2018-04-20 10:10:00,8.82,8.86,8.8,8.84,60810.0,8.4229,8.4611,8.4038,8.442,60810.0
2018-04-20 10:15:00,8.84,8.87,8.82,8.86,32925.0,8.442,8.4706,8.4229,8.4611,32925.0
2018-04-20 10:20:00,8.85,8.86,8.83,8.84,40875.0,8.4515,8.4611,8.4324,8.442,40875.0
2018-04-20 10:25:00,8.84,8.88,8.82,8.88,45480.0,8.442,8.4801,8.4229,8.4801,45480.0
2018-04-20 10:30:00,8.87,8.91,8.85,8.9,28920.0,8.4706,8.5088,8.4515,8.4992,28920.0
2018-04-20 10:35:00,8.91,8.93,8.91,8.93,27360.0,8.5088,8.5279,8.5088,8.5279,27360.0
2018-04-20 10:40:00,8.93,8.93,8.9,8.91,11490.0,8.5279,8.5279,8.4992,8.5088,11490.0
2018-04-20 10:45:00,8.9,8.91,8.89,8.91,7575.0,8.4992,8.5088,8.4897,8.5088,7575.0
2018-04-20 10:50:00,8.88,8.88,8.8,8.8,107340.0,8.4801,8.4801,8.4038,8.4038,107340.0
2018-04-20 10:55:00,8.83,8.85,8.82,8.83,22530.0,8.4324,8.4515,8.4229,8.4324,22530.0
2018-04-20 11:00:00,8.82,8.82,8.75,8.76,33780.0,8.4229,8.4229,8.356,8.3656,33780.0
2018-04-20 11:05:00,8.74,8.75,8.72,8.72,84030.0,8.3465,8.356,8.3274,8.3274,84030.0
2018-04-20 11:10:00,8.71,8.71,8.67,8.68,53460.0,8.3178,8.3178,8.2796,8.2892,53460.0
2018-04-20 11:15:00,8.68,8.72,8.67,8.68,113265.0,8.2892,8.3274,8.2796,8.2892,113265.0
2018-04-20 11:20:00,8.68,8.68,8.63,8.63,57405.0,8.2892,8.2892,8.2414,8.2414,57405.0
2018-04-20 11:25:00,8.65,8.65,8.57,8.57,38880.0,8.2605,8.2605,8.1841,8.1841,38880.0
2018-04-20 11:30:00,8.58,8.69,8.57,8.69,67035.0,8.1937,8.2987,8.1841,8.2987,67035.0
2018-04-20 11:35:00,8.71,8.72,8.69,8.72,17295.0,8.3178,8.3274,8.2987,8.3274,17295.0
2018-04-20 11:40:00,8.76,8.76,8.73,8.73,15000.0,8.3656,8.3656,8.3369,8.3369,15000.0
2018-04-20 11:45:00,8.7,8.7,8.66,8.66,33720.0,8.3083,8.3083,8.2701,8.2701,33720.0
2018-04-20 11:50:00,8.67,8.72,8.67,8.72,9315.0,8.2796,8.3274,8.2796,8.3274,9315.0
2018-04-20 11:55:00,8.69,8.73,8.69,8.73,19350.0,8.2987,8.3369,8.2987,8.3369,19350.0
2018-04-20 12:00:00,8.72,8.72,8.71,8.72,15000.0,8.3274,8.3274,8.3178,8.3274,15000.0
2018-04-20 12:05:00,8.74,8.78,8.73,8.76,40800.0,8.3465,8.3847,8.3369,8.3656,40800.0
2018-04-20 12:10:00,8.76,8.76,8.72,8.73,34140.0,8.3656,8.3656,8.3274,8.3369,34140.0
2018-04-20 12:15:00,8.71,8.71,8.67,8.67,16860.0,8.3178,8.3178,8.2796,8.2796,16860.0
2018-04-20 12:20:00,8.68,8.7,8.66,8.69,18615.0,8.2892,8.3083,8.2701,8.2987,18615.0
2018-04-20 12:25:00,8.7,8.72,8.69,8.69,7500.0,8.3083,8.3274,8.2987,8.2987,7500.0
2018-04-20 12:30:00,8.66,8.72,8.66,8.71,10500.0,8.2701,8.3274,8.2701,8.3178,10500.0
2018-04-20 12:35:00,8.71,8.72,8.68,8.68,7500.0,8.3178,8.3274,8.2892,8.2892,7500.0
2018-04-20 12:40:00,8.67,8.68,8.65,8.67,13950.0,8.2796,8.2892,8.2605,8.2796,13950.0
2018-04-20 12:45:00,8.67,8.68,8.63,8.64,19620.0,8.2796,8.2892,8.2414,8.251,19620.0
2018-04-20 12:50:00,8.64,8.64,8.64,8.64,0.0,8.251,8.251,8.251,8.251,0.0
2018-04-20 12:55:00,8.65,8.65,8.65,8.65,1500.0,8.2605,8.2605,8.2605,8.2605,1500.0
2018-04-20 13:00:00,8.65,8.69,8.65,8.66,22920.0,8.2605,8.2987,8.2605,8.2701,22920.0
2018-04-20 13:05:00,8.67,8.71,8.67,8.71,7500.0,8.2796,8.3178,8.2796,8.3178,7500.0
2018-04-20 13:10:00,8.72,8.72,8.71,8.71,10695.0,8.3274,8.3274,8.3178,8.3178,10695.0
2018-04-20 13:15:00,8.73,8.75,8.73,8.75,6390.0,8.3369,8.356,8.3369,8.356,6390.0
2018-04-20 13:20:00,8.73,8.76,8.73,8.76,4500.0,8.3369,8.3656,8.3369,8.3656,4500.0
2018-04-20 13:25:00,8.76,8.76,8.76,8.76,0.0,8.3656,8.3656,8.3656,8.3656,0.0
2018-04-20 13:30:00,8.78,8.78,8.77,8.78,25845.0,8.3847,8.3847,8.3751,8.3847,25845.0
2018-04-20 13:35:00,8.78,8.8,8.78,8.8,4500.0,8.3847,8.4038,8.3847,8.4038,4500.0
2018-04-20 13:40:00,8.81,8.82,8.8,8.81,60750.0,8.4133,8.4229,8.4038,8.4133,60750.0
2018-04-20 13:45:00,8.8,8.8,8.79,8.79,3750.0,8.4038,8.4038,8.3942,8.3942,3750.0
2018-04-20 13:50:00,8.78,8.82,8.78,8.82,7500.0,8.3847,8.4229,8.3847,8.4229,7500.0
2018-04-20 13:55:00,8.79,8.79,8.79,8.79,3105.0,8.3942,8.3942,8.3942,8.3942,3105.0
2018-04-20 14:00:00,8.77,8.77,8.76,8.76,8190.0,8.3751,8.3751,8.3656,8.3656,8190.0
2018-04-20 14:05:00,8.76,8.77,8.76,8.77,6450.0,8.3656,8.3751,8.3656,8.3751,6450.0
2018-04-20 14:10:00,8.77,8.77,8.77,8.77,0.0,8.3751,8.3751,8.3751,8.3751,0.0
2018-04-20 14:15:00,8.74,8.74,8.73,8.74,11250.0,8.3465,8.3465,8.3369,8.3465,11250.0
2018-04-20 14:20:00,8.72,8.75,8.72,8.74,7500.0,8.3274,8.356,8.3274,8.3465,7500.0
2018-04-20 14:25:00,8.7,8.72,8.7,8.71,9900.0,8.3083,8.3274,8.3083,8.3178,9900.0
2018-04-20 14:30:00,8.72,8.72,8.67,8.67,35880.0,8.3274,8.3274,8.2796,8.2796,35880.0
2018-04-20 14:35:00,8.67,8.68,8.65,8.68,13500.0,8.2796,8.2892,8.2605,8.2892,13500.0
2018-04-20 14:40:00,8.69,8.69,8.69,8.69,3000.0,8.2987,8.2987,8.2987,8.2987,3000.0
2018-04-20 14:45:00,8.68,8.68,8.63,8.65,12510.0,8.2892,8.2892,8.2414,8.2605,12510.0
2018-04-20 14:50:00,8.63,8.66,8.63,8.66,12405.0,8.2414,8.2701,8.2414,8.2701,12405.0
2018-04-20 14:55:00,8.69,8.69,8.69,8.69,9720.0,8.2987,8.2987,8.2987,8.2987,9720.0
2018-04-20 15:00:00,8.65,8.65,8.65,8.65,9360.0,8.2605,8.2605,8.2605,8.2605,9360.0
2018-04-20 15:05:00,8.63,8.64,8.62,8.62,20865.0,8.2414,8.251,8.2319,8.2319,20865.0
2018-04-20 15:10:00,8.6,8.63,8.6,8.63,32670.0,8.2128,8.2414,8.2128,8.2414,32670.0
2018-04-20 15:15:00,8.61,8.61,8.57,8.57,49620.0,8.2223,8.2223,8.1841,8.1841,49620.0
2018-04-20 15:20:00,8.58,8.59,8.58,8.59,6000.0,8.1937,8.2032,8.1937,8.2032,6000.0
2018-04-20 15:25:00,8.59,8.59,8.58,8.59,16020.0,8.2032,8.2032,8.1937,8.2032,16020.0
2018-04-20 15:30:00,8.59,8.6,8.57,8.57,14865.0,8.2032,8.2128,8.1841,8.1841,14865.0
2018-04-20 15:35:00,8.59,8.62,8.59,8.62,8055.0,8.2032,8.2319,8.2032,8.2319,8055.0
2018-04-20 15:40:00,8.65,8.65,8.63,8.65,27780.0,8.2605,8.2605,8.2414,8.2605,27780.0
2018-04-20 15:45:00,8.65,8.65,8.64,8.65,22500.0,8.2605,8.2605,8.251,8.2605,22500.0
2018-04-20 15:50:00,8.67,8.68,8.65,8.68,19275.0,8.2796,8.2892,8.2605,8.2892,19275.0
2018-04-20 15:55:00,8.68,8.69,8.66,8.67,76380.0,8.2892,8.2987,8.2701,8.2796,76380.0
2018-04-23 09:30:00,8.83,8.83,8.7,8.77,284085.0,8.4324,8.4324,8.3083,8.3751,284085.0
2018-04-23 09:35:00,8.79,8.81,8.75,8.79,42375.0,8.3942,8.4133,8.356,8.3942,42375.0
2018-04-23 09:40:00,8.79,8.79,8.7,8.7,21000.0,8.3942,8.3942,8.3083,8.3083,21000.0
2018-04-23 09:45:00,8.69,8.72,8.65,8.65,114270.0,8.2987,8.3274,8.2605,8.2605,114270.0
2018-04-23 09:50:00,8.64,8.64,8.54,8.55,129090.0,8.251,8.251,8.1555,8.165,129090.0
2018-04-23 09:55:00,8.57,8.69,8.57,8.69,73170.0,8.1841,8.2987,8.1841,8.2987,73170.0
2018-04-23 10:00:00,8.71,8.71,8.65,8.68,71505.0,8.3178,8.3178,8.2605,8.2892,71505.0
2018-04-23 10:05:00,8.69,8.69,8.64,8.67,19050.0,8.2987,8.2987,8.251,8.2796,19050.0
2018-04-23 10:10:00,8.68,8.73,8.68,8.68,80385.0,8.2892,8.3369,8.2892,8.2892,80385.0
2018-04-23 10:15:00,8.69,8.71,8.68,8.71,89250.0,8.2987,8.3178,8.2892,8.3178,89250.0
2018-04-23 10:20:00,8.7,8.75,8.7,8.75,98010.0,8.3083,8.356,8.3083,8.356,98010.0
2018-04-23 10:25:00,8.72,8.74,8.71,8.71,31500.0,8.3274,8.3465,8.3178,8.3178,31500.0
2018-04-23 10:30:00,8.7,8.73,8.69,8.73,10500.0,8.3083,8.3369,8.2987,8.3369,10500.0
2018-04-23 10:35:00,8.71,8.72,8.67,8.68,56625.0,8.3178,8.3274,8.2796,8.2892,56625.0
2018-04-23 10:40:00,8.66,8.69,8.65,8.67,21315.0,8.2701,8.2987,8.2605,8.2796,21315.0
2018-04-23 10:45:00,8.73,8.77,8.73,8.75,22800.0,8.3369,8.3751,8.3369,8.356,22800.0
2018-04-23 10:50:00,8.75,8.75,8.74,8.74,20250.0,8.356,8.356,8.3465,8.3465,20250.0
2018-04-23 10:55:00,8.76,8.77,8.74,8.74,113370.0,8.3656,8.3751,8.3465,8.3465,113370.0
2018-04-23 11:00:00,8.73,8.77,8.73,8.77,6000.0,8.3369,8.3751,8.3369,8.3751,6000.0
2018-04-23 11:05:00,8.76,8.77,8.75,8.77,7350.0,8.3656,8.3751,8.356,8.3751,7350.0
2018-04-23 11:10:00,8.78,8.83,8.78,8.82,34065.0,8.3847,8.4324,8.3847,8.4229,34065.0
2018-04-23 11:15:00,8.8,8.83,8.8,8.82,18675.0,8.4038,8.4324,8.4038,8.4229,18675.0
2018-04-23 11:20:00,8.83,8.83,8.78,8.78,18615.0,8.4324,8.4324,8.3847,8.3847,18615.0
2018-04-23 11:25:00,8.78,8.78,8.78,8.78,1500.0,8.3847,8.3847,8.3847,8.3847,1500.0
2018-04-23 11:30:00,8.78,8.78,8.77,8.77,5250.0,8.3847,8.3847,8.3751,8.3751,5250.0
2018-04-23 11:35:00,8.78,8.78,8.78,8.78,1500.0,8.3847,8.3847,8.3847,8.3847,1500.0
2018-04-23 11:40:00,8.77,8.77,8.74,8.75,9990.0,8.3751,8.3751,8.3465,8.356,9990.0
2018-04-23 11:45:00,8.72,8.72,8.7,8.7,22395.0,8.3274,8.3274,8.3083,8.3083,22395.0
2018-04-23 11:50:00,8.69,8.71,8.69,8.7,13710.0,8.2987,8.3178,8.2987,8.3083,13710.0
2018-04-23 11:55:00,8.71,8.71,8.68,8.7,24540.0,8.3178,8.3178,8.2892,8.3083,24540.0
2018-04-23 12:00:00,8.7,8.7,8.65,8.65,6750.0,8.3083,8.3083,8.2605,8.2605,6750.0
2018-04-23 12:05:00,8.64,8.64,8.6,8.6,38145.0,8.251,8.251,8.2128,8.2128,38145.0
2018-04-23 12:10:00,8.59,8.6,8.56,8.59,57315.0,8.2032,8.2128,8.1746,8.2032,57315.0
2018-04-23 12:15:00,8.59,8.59,8.52,8.52,105375.0,8.2032,8.2032,8.1364,8.1364,105375.0
2018-04-23 12:20:00,8.51,8.55,8.5,8.5,38925.0,8.1268,8.165,8.1173,8.1173,38925.0
2018-04-23 12:25:00,8.49,8.54,8.49,8.53,21750.0,8.1077,8.1555,8.1077,8.1459,21750.0
2018-04-23 12:30:00,8.51,8.52,8.5,8.51,11550.0,8.1268,8.1364,8.1173,8.1268,11550.0
2018-04-23 12:35:00,8.51,8.52,8.47,8.52,41940.0,8.1268,8.1364,8.0886,8.1364,41940.0
2018-04-23 12:40:00,8.52,8.52,8.42,8.42,81000.0,8.1364,8.1364,8.0409,8.0409,81000.0
2018-04-23 12:45:00,8.44,8.44,8.37,8.39,49785.0,8.06,8.06,7.9931,8.0122,49785.0
2018-04-23 12:50:00,8.39,8.44,8.39,8.43,44865.0,8.0122,8.06,8.0122,8.0504,44865.0
2018-04-23 12:55:00,8.41,8.44,8.4,8.44,35550.0,8.0313,8.06,8.0218,8.06,35550.0
2018-04-23 13:00:00,8.43,8.44,8.43,8.43,13620.0,8.0504,8.06,8.0504,8.0504,13620.0
2018-04-23 13:05:00,8.46,8.49,8.46,8.46,26730.0,8.0791,8.1077,8.0791,8.0791,26730.0
2018-04-23 13:10:00,8.45,8.45,8.45,8.45,3510.0,8.0695,8.0695,8.0695,8.0695,3510.0
2018-04-23 13:15:00,8.47,8.47,8.43,8.43,11250.0,8.0886,8.0886,8.0504,8.0504,11250.0
2018-04-23 13:20:00,8.44,8.44,8.44,8.44,3750.0,8.06,8.06,8.06,8.06,3750.0
2018-04-23 13:25:00,8.45,8.46,8.44,8.44,6000.0,8.0695,8.0791,8.06,8.06,6000.0
2018-04-23 13:30:00,8.44,8.44,8.44,8.44,5850.0,8.06,8.06,8.06,8.06,5850.0
2018-04-23 13:35:00,8.46,8.47,8.46,8.47,10605.0,8.0791,8.0886,8.0791,8.0886,10605.0
2018-04-23 13:40:00,8.45,8.45,8.4,8.4,12060.0,8.0695,8.0695,8.0218,8.0218,12060.0
2018-04-23 13:45:00,8.43,8.43,8.43,8.43,1500.0,8.0504,8.0504,8.0504,8.0504,1500.0
2018-04-23 13:50:00,8.44,8.45,8.44,8.45,6450.0,8.06,8.0695,8.06,8.0695,6450.0
2018-04-23 13:55:00,8.45,8.45,8.44,8.44,6000.0,8.0695,8.0695,8.06,8.06,6000.0
2018-04-23 14:00:00,8.43,8.43,8.4,8.4,24090.0,8.0504,8.0504,8.0218,8.0218,24090.0
2018-04-23 14:05:00,8.37,8.37,8.3,8.3,191235.0,7.9931,7.9931,7.9263,7.9263,191235.0
2018-04-23 14:10:00,8.33,8.35,8.3,8.3,20550.0,7.9549,7.974,7.9263,7.9263,20550.0
2018-04-23 14:15:00,8.31,8.36,8.31,8.35,12000.0,7.9358,7.9836,7.9358,7.974,12000.0
2018-04-23 14:20:00,8.34,8.35,8.32,8.32,9450.0,7.9645,7.974,7.9454,7.9454,9450.0
2018-04-23 14:25:00,8.31,8.33,8.31,8.33,26820.0,7.9358,7.9549,7.9358,7.9549,26820.0
2018-04-23 14:30:00,8.33,8.33,8.33,8.33,3000.0,7.9549,7.9549,7.9549,7.9549,3000.0
2018-04-23 14:35:00,8.32,8.32,8.3,8.31,24720.0,7.9454,7.9454,7.9263,7.9358,24720.0
2018-04-23 14:40:00,8.33,8.36,8.33,8.36,15000.0,7.9549,7.9836,7.9549,7.9836,15000.0
2018-04-23 14:45:00,8.33,8.33,8.33,8.33,1500.0,7.9549,7.9549,7.9549,7.9549,1500.0
2018-04-23 14:50:00,8.33,8.33,8.27,8.27,28230.0,7.9549,7.9549,7.8976,7.8976,28230.0
2018-04-23 14:55:00,8.27,8.32,8.27,8.32,21390.0,7.8976,7.9454,7.8976,7.9454,21390.0
2018-04-23 15:00:00,8.32,8.36,8.32,8.36,21360.0,7.9454,7.9836,7.9454,7.9836,21360.0
2018-04-23 15:05:00,8.37,8.37,8.34,8.37,11190.0,7.9931,7.9931,7.9645,7.9931,11190.0
2018-04-23 15:10:00,8.35,8.36,8.35,8.36,6000.0,7.974,7.9836,7.974,7.9836,6000.0
2018-04-23 15:15:00,8.34,8.34,8.33,8.33,7500.0,7.9645,7.9645,7.9549,7.9549,7500.0
2018-04-23 15:20:00,8.37,8.37,8.34,8.34,3000.0,7.9931,7.9931,7.9645,7.9645,3000.0
2018-04-23 15:25:00,8.35,8.36,8.35,8.36,13770.0,7.974,7.9836,7.974,7.9836,13770.0
2018-04-23 15:30:00,8.37,8.38,8.37,8.38,7500.0,7.9931,8.0027,7.9931,8.0027,7500.0
2018-04-23 15:35:00,8.33,8.33,8.33,8.33,17250.0,7.9549,7.9549,7.9549,7.9549,17250.0
2018-04-23 15:40:00,8.32,8.33,8.32,8.33,11205.0,7.9454,7.9549,7.9454,7.9549,11205.0
2018-04-23 15:45:00,8.36,8.36,8.36,8.36,3000.0,7.9836,7.9836,7.9836,7.9836,3000.0
2018-04-23 15:50:00,8.35,8.37,8.33,8.33,29235.0,7.974,7.9931,7.9549,7.9549,29235.0
2018-04-23 15:55:00,8.33,8.34,8.32,8.32,90450.0,7.9549,7.9645,7.9454,7.9454,90450.0
2018-04-24 09:30:00,8.54,8.74,8.53,8.66,503430.0,8.1555,8.3465,8.1459,8.2701,503430.0
2018-04-24 09:35:00,8.69,8.76,8.63,8.66,136005.0,8.2987,8.3656,8.2414,8.2701,136005.0
2018-04-24 09:40:00,8.67,8.72,8.65,8.72,34365.0,8.2796,8.3274,8.2605,8.3274,34365.0
2018-04-24 09:45:00,8.73,8.78,8.73,8.73,272925.0,8.3369,8.3847,8.3369,8.3369,272925.0
2018-04-24 09:50:00,8.69,8.69,8.6,8.6,69075.0,8.2987,8.2987,8.2128,8.2128,69075.0
2018-04-24 09:55:00,8.63,8.66,8.61,8.66,28200.0,8.2414,8.2701,8.2223,8.2701,28200.0
2018-04-24 10:00:00,8.68,8.74,8.68,8.72,42375.0,8.2892,8.3465,8.2892,8.3274,42375.0
2018-04-24 10:05:00,8.71,8.73,8.71,8.71,112500.0,8.3178,8.3369,8.3178,8.3178,112500.0
2018-04-24 10:10:00,8.72,8.72,8.65,8.67,239385.0,8.3274,8.3274,8.2605,8.2796,239385.0
2018-04-24 10:15:00,8.63,8.64,8.53,8.53,79260.0,8.2414,8.251,8.1459,8.1459,79260.0
2018-04-24 10:20:00,8.54,8.57,8.49,8.49,212070.0,8.1555,8.1841,8.1077,8.1077,212070.0
2018-04-24 10:25:00,8.5,8.53,8.48,8.52,49605.0,8.1173,8.1459,8.0982,8.1364,49605.0
2018-04-24 10:30:00,8.51,8.53,8.43,8.45,60690.0,8.1268,8.1459,8.0504,8.0695,60690.0
2018-04-24 10:35:00,8.43,8.46,8.41,8.46,51450.0,8.0504,8.0791,8.0313,8.0791,51450.0
2018-04-24 10:40:00,8.43,8.46,8.43,8.46,31170.0,8.0504,8.0791,8.0504,8.0791,31170.0
2018-04-24 10:45:00,8.45,8.47,8.43,8.47,35850.0,8.0695,8.0886,8.0504,8.0886,35850.0
2018-04-24 10:50:00,8.47,8.49,8.47,8.48,22050.0,8.0886,8.1077,8.0886,8.0982,22050.0
2018-04-24 10:55:00,8.48,8.48,8.43,8.43,15270.0,8.0982,8.0982,8.0504,8.0504,15270.0
2018-04-24 11:00:00,8.42,8.42,8.35,8.35,63420.0,8.0409,8.0409,7.974,7.974,63420.0
2018-04-24 11:05:00,8.33,8.35,8.3,8.35,93600.0,7.9549,7.974,7.9263,7.974,93600.0
2018-04-24 11:10:00,8.37,8.37,8.34,8.36,24000.0,7.9931,7.9931,7.9645,7.9836,24000.0
2018-04-24 11:15:00,8.39,8.39,8.3,8.35,32760.0,8.0122,8.0122,7.9263,7.974,32760.0
2018-04-24 11:20:00,8.37,8.41,8.37,8.4,30750.0,7.9931,8.0313,7.9931,8.0218,30750.0
2018-04-24 11:25:00,8.36,8.44,8.36,8.44,23340.0,7.9836,8.06,7.9836,8.06,23340.0
2018-04-24 11:30:00,8.46,8.5,8.43,8.5,19500.0,8.0791,8.1173,8.0504,8.1173,19500.0
2018-04-24 11:35:00,8.49,8.49,8.46,8.46,21315.0,8.1077,8.1077,8.0791,8.0791,21315.0
2018-04-24 11:40:00,8.5,8.5,8.49,8.5,29100.0,8.1173,8.1173,8.1077,8.1173,29100.0
2018-04-24 11:45:00,8.5,8.52,8.45,8.47,18420.0,8.1173,8.1364,8.0695,8.0886,18420.0
2018-04-24 11:50:00,8.45,8.47,8.43,8.43,15750.0,8.0695,8.0886,8.0504,8.0504,15750.0
2018-04-24 11:55:00,8.45,8.45,8.38,8.38,35805.0,8.0695,8.0695,8.0027,8.0027,35805.0
2018-04-24 12:00:00,8.38,8.4,8.36,8.38,34860.0,8.0027,8.0218,7.9836,8.0027,34860.0
2018-04-24 12:05:00,8.39,8.39,8.33,8.34,57900.0,8.0122,8.0122,7.9549,7.9645,57900.0
2018-04-24 12:10:00,8.32,8.35,8.31,8.32,31680.0,7.9454,7.974,7.9358,7.9454,31680.0
2018-04-24 12:15:00,8.3,8.3,8.23,8.24,79980.0,7.9263,7.9263,7.8594,7.869,79980.0
2018-04-24 12:20:00,8.24,8.24,8.22,8.24,29850.0,7.869,7.869,7.8499,7.869,29850.0
2018-04-24 12:25:00,8.22,8.23,8.16,8.19,112065.0,7.8499,7.8594,7.7926,7.8212,112065.0
2018-04-24 12:30:00,8.18,8.18,8.12,8.12,83955.0,7.8117,7.8117,7.7544,7.7544,83955.0
2018-04-24 12:35:00,8.11,8.12,8.06,8.12,77055.0,7.7448,7.7544,7.6971,7.7544,77055.0
2018-04-24 12:40:00,8.14,8.14,8.12,8.12,30030.0,7.7735,7.7735,7.7544,7.7544,30030.0
2018-04-24 12:45:00,8.13,8.17,8.13,8.17,23625.0,7.7639,7.8021,7.7639,7.8021,23625.0
2018-04-24 12:50:00,8.18,8.19,8.18,8.18,12750.0,7.8117,7.8212,7.8117,7.8117,12750.0
2018-04-24 12:55:00,8.13,8.13,8.13,8.13,3075.0,7.7639,7.7639,7.7639,7.7639,3075.0
2018-04-24 13:00:00,8.16,8.16,8.1,8.14,20550.0,7.7926,7.7926,7.7353,7.7735,20550.0
2018-04-24 13:05:00,8.13,8.18,8.13,8.18,8940.0,7.7639,7.8117,7.7639,7.8117,8940.0
2018-04-24 13:10:00,8.2,8.21,8.18,8.2,24660.0,7.8308,7.8403,7.8117,7.8308,24660.0
2018-04-24 13:15:00,8.19,8.19,8.13,8.13,8610.0,7.8212,7.8212,7.7639,7.7639,8610.0
2018-04-24 13:20:00,8.15,8.16,8.1,8.12,29250.0,7.783,7.7926,7.7353,7.7544,29250.0
2018-04-24 13:25:00,8.13,8.16,8.13,8.13,46500.0,7.7639,7.7926,7.7639,7.7639,46500.0
2018-04-24 13:30:00,8.13,8.16,8.12,8.12,11700.0,7.7639,7.7926,7.7544,7.7544,11700.0
2018-04-24 13:35:00,8.11,8.13,8.08,8.12,58035.0,7.7448,7.7639,7.7162,7.7544,58035.0
2018-04-24 13:40:00,8.12,8.12,8.09,8.12,16500.0,7.7544,7.7544,7.7257,7.7544,16500.0
2018-04-24 13:45:00,8.11,8.12,8.1,8.11,43500.0,7.7448,7.7544,7.7353,7.7448,43500.0
2018-04-24 13:50:00,8.1,8.1,8.04,8.05,31545.0,7.7353,7.7353,7.678,7.6875,31545.0
2018-04-24 13:55:00,8.04,8.06,8.0,8.03,105930.0,7.678,7.6971,7.6398,7.6684,105930.0
2018-04-24 14:00:00,8.03,8.03,7.93,7.93,45450.0,7.6684,7.6684,7.5729,7.5729,45450.0
2018-04-24 14:05:00,7.93,7.96,7.91,7.96,59160.0,7.5729,7.6016,7.5538,7.6016,59160.0
2018-04-24 14:10:00,7.98,8.04,7.97,8.03,13500.0,7.6207,7.678,7.6111,7.6684,13500.0
2018-04-24 14:15:00,7.99,8.0,7.97,7.99,31650.0,7.6302,7.6398,7.6111,7.6302,31650.0
2018-04-24 14:20:00,8.02,8.08,8.02,8.08,34485.0,7.6589,7.7162,7.6589,7.7162,34485.0
2018-04-24 14:25:00,8.07,8.08,7.96,7.96,88500.0,7.7066,7.7162,7.6016,7.6016,88500.0
2018-04-24 14:30:00,7.96,8.01,7.95,8.01,37515.0,7.6016,7.6493,7.592,7.6493,37515.0
2018-04-24 14:35:00,8.01,8.01,7.92,7.92,34665.0,7.6493,7.6493,7.5634,7.5634,34665.0
2018-04-24 14:40:00,7.97,8.03,7.96,8.03,24630.0,7.6111,7.6684,7.6016,7.6684,24630.0
2018-04-24 14:45:00,8.05,8.06,8.02,8.05,15000.0,7.6875,7.6971,7.6589,7.6875,15000.0
2018-04-24 14:50:00,8.05,8.06,8.0,8.0,7500.0,7.6875,7.6971,7.6398,7.6398,7500.0
2018-04-24 14:55:00,8.05,8.07,8.05,8.05,13485.0,7.6875,7.7066,7.6875,7.6875,13485.0
2018-04-24 15:00:00,8.05,8.05,8.05,8.05,8400.0,7.6875,7.6875,7.6875,7.6875,8400.0
2018-04-24 15:05:00,8.08,8.08,8.07,8.08,25125.0,7.7162,7.7162,7.7066,7.7162,25125.0
2018-04-24 15:10:00,8.09,8.1,8.06,8.1,24450.0,7.7257,7.7353,7.6971,7.7353,24450.0
2018-04-24 15:15:00,8.15,8.15,8.09,8.09,10500.0,7.783,7.783,7.7257,7.7257,10500.0
2018-04-24 15:20:00,8.09,8.15,8.09,8.15,14940.0,7.7257,7.783,7.7257,7.783,14940.0
2018-04-24 15:25:00,8.14,8.15,8.1,8.1,10500.0,7.7735,7.783,7.7353,7.7353,10500.0
2018-04-24 15:30:00,8.08,8.08,8.06,8.06,30750.0,7.7162,7.7162,7.6971,7.6971,30750.0
2018-04-24 15:35:00,8.04,8.04,8.02,8.02,44250.0,7.678,7.678,7.6589,7.6589,44250.0
2018-04-24 15:40:00,8.03,8.06,8.01,8.01,36120.0,7.6684,7.6971,7.6493,7.6493,36120.0
2018-04-24 15:45:00,8.01,8.11,8.01,8.11,52575.0,7.6493,7.7448,7.6493,7.7448,52575.0
2018-04-24 15:50:00,8.13,8.14,8.12,8.14,31680.0,7.7639,7.7735,7.7544,7.7735,31680.0
2018-04-24 15:55:00,8.14,8.15,8.09,8.14,109785.0,7.7735,7.783,7.7257,7.7735,109785.0
2018-04-25 09:30:00,8.25,8.28,8.22,8.23,194055.0,7.8785,7.9072,7.8499,7.8594,194055.0
2018-04-25 09:35:00,8.21,8.21,7.98,7.98,196620.0,7.8403,7.8403,7.6207,7.6207,196620.0
2018-04-25 09:40:00,7.99,8.02,7.81,7.81,264480.0,7.6302,7.6589,7.4583,7.4583,264480.0
2018-04-25 09:45:00,7.8,7.95,7.78,7.94,74625.0,7.4488,7.592,7.4297,7.5825,74625.0
2018-04-25 09:50:00,7.93,8.0,7.9,8.0,52980.0,7.5729,7.6398,7.5443,7.6398,52980.0
2018-04-25 09:55:00,8.0,8.0,7.8,7.8,88680.0,7.6398,7.6398,7.4488,7.4488,88680.0
2018-04-25 10:00:00,7.81,7.87,7.71,7.71,127095.0,7.4583,7.5156,7.3628,7.3628,127095.0
2018-04-25 10:05:00,7.77,7.81,7.71,7.76,44865.0,7.4201,7.4583,7.3628,7.4106,44865.0
2018-04-25 10:10:00,7.76,7.83,7.76,7.82,83460.0,7.4106,7.4774,7.4106,7.4679,83460.0
2018-04-25 10:15:00,7.76,7.83,7.76,7.83,43200.0,7.4106,7.4774,7.4106,7.4774,43200.0
2018-04-25 10:20:00,7.77,7.91,7.77,7.91,140925.0,7.4201,7.5538,7.4201,7.5538,140925.0
2018-04-25 10:25:00,7.9,8.02,7.9,8.0,136095.0,7.5443,7.6589,7.5443,7.6398,136095.0
2018-04-25 10:30:00,8.01,8.03,7.99,8.03,58500.0,7.6493,7.6684,7.6302,7.6684,58500.0
2018-04-25 10:35:00,8.05,8.12,8.05,8.12,26445.0,7.6875,7.7544,7.6875,7.7544,26445.0
2018-04-25 10:40:00,8.11,8.13,8.07,8.13,42765.0,7.7448,7.7639,7.7066,7.7639,42765.0
2018-04-25 10:45:00,8.14,8.2,8.13,8.2,100275.0,7.7735,7.8308,7.7639,7.8308,100275.0
2018-04-25 10:50:00,8.19,8.19,8.12,8.12,18390.0,7.8212,7.8212,7.7544,7.7544,18390.0
2018-04-25 10:55:00,8.07,8.11,8.07,8.11,10500.0,7.7066,7.7448,7.7066,7.7448,10500.0
2018-04-25 11:00:00,8.11,8.21,8.11,8.21,26400.0,7.7448,7.8403,7.7448,7.8403,26400.0
2018-04-25 11:05:00,8.19,8.25,8.19,8.21,72315.0,7.8212,7.8785,7.8212,7.8403,72315.0
2018-04-25 11:10:00,8.21,8.27,8.2,8.25,68640.0,7.8403,7.8976,7.8308,7.8785,68640.0
2018-04-25 11:15:00,8.2,8.2,8.15,8.15,45810.0,7.8308,7.8308,7.783,7.783,45810.0
2018-04-25 11:20:00,8.16,8.22,8.15,8.2,328500.0,7.7926,7.8499,7.783,7.8308,328500.0
2018-04-25 11:25:00,8.22,8.24,8.21,8.24,25725.0,7.8499,7.869,7.8403,7.869,25725.0
2018-04-25 11:30:00,8.23,8.23,8.18,8.18,12000.0,7.8594,7.8594,7.8117,7.8117,12000.0
2018-04-25 11:35:00,8.14,8.14,8.09,8.1,61065.0,7.7735,7.7735,7.7257,7.7353,61065.0
2018-04-25 11:40:00,8.07,8.11,8.06,8.11,24420.0,7.7066,7.7448,7.6971,7.7448,24420.0
2018-04-25 11:45:00,8.08,8.14,8.07,8.07,18405.0,7.7162,7.7735,7.7066,7.7066,18405.0
2018-04-25 11:50:00,8.07,8.1,8.06,8.1,11250.0,7.7066,7.7353,7.6971,7.7353,11250.0
2018-04-25 11:55:00,8.07,8.07,8.04,8.04,4500.0,7.7066,7.7066,7.678,7.678,4500.0
2018-04-25 12:00:00,8.05,8.06,8.05,8.06,6000.0,7.6875,7.6971,7.6875,7.6971,6000.0
2018-04-25 12:05:00,8.03,8.04,8.02,8.03,47430.0,7.6684,7.678,7.6589,7.6684,47430.0
2018-04-25 12:10:00,8.01,8.06,8.01,8.06,41250.0,7.6493,7.6971,7.6493,7.6971,41250.0
2018-04-25 12:15:00,8.05,8.1,8.05,8.08,14325.0,7.6875,7.7353,7.6875,7.7162,14325.0
2018-04-25 12:20:00,8.09,8.12,8.07,8.12,72750.0,7.7257,7.7544,7.7066,7.7544,72750.0
2018-04-25 12:25:00,8.1,8.14,8.1,8.11,281790.0,7.7353,7.7735,7.7353,7.7448,281790.0
2018-04-25 12:30:00,8.1,8.14,8.1,8.14,18375.0,7.7353,7.7735,7.7353,7.7735,18375.0
2018-04-25 12:35:00,8.14,8.15,8.13,8.14,17055.0,7.7735,7.783,7.7639,7.7735,17055.0
2018-04-25 12:40:00,8.11,8.11,8.11,8.11,3000.0,7.7448,7.7448,7.7448,7.7448,3000.0
2018-04-25 12:45:00,8.12,8.12,8.1,8.1,8670.0,7.7544,7.7544,7.7353,7.7353,8670.0
2018-04-25 12:50:00,8.07,8.07,8.07,8.07,3765.0,7.7066,7.7066,7.7066,7.7066,3765.0
2018-04-25 12:55:00,8.07,8.08,8.06,8.06,10500.0,7.7066,7.7162,7.6971,7.6971,10500.0
2018-04-25 13:00:00,8.08,8.13,8.08,8.1,28515.0,7.7162,7.7639,7.7162,7.7353,28515.0
2018-04-25 13:05:00,8.11,8.11,8.1,8.11,4500.0,7.7448,7.7448,7.7353,7.7448,4500.0
2018-04-25 13:10:00,8.07,8.07,8.04,8.04,3000.0,7.7066,7.7066,7.678,7.678,3000.0
2018-04-25 13:15:00,8.03,8.04,8.01,8.01,19620.0,7.6684,7.678,7.6493,7.6493,19620.0
2018-04-25 13:20:00,8.0,8.01,7.99,8.0,46050.0,7.6398,7.6493,7.6302,7.6398,46050.0
2018-04-25 13:25:00,8.0,8.04,8.0,8.04,16500.0,7.6398,7.678,7.6398,7.678,16500.0
2018-04-25 13:30:00,8.07,8.13,8.05,8.13,57060.0,7.7066,7.7639,7.6875,7.7639,57060.0
2018-04-25 13:35:00,8.12,8.12,8.09,8.11,10395.0,7.7544,7.7544,7.7257,7.7448,10395.0
2018-04-25 13:40:00,8.1,8.1,8.09,8.09,4500.0,7.7353,7.7353,7.7257,7.7257,4500.0
2018-04-25 13:45:00,8.09,8.09,8.09,8.09,0.0,7.7257,7.7257,7.7257,7.7257,0.0
2018-04-25 13:50:00,8.1,8.1,8.1,8.1,1500.0,7.7353,7.7353,7.7353,7.7353,1500.0
2018-04-25 13:55:00,8.1,8.1,8.1,8.1,3915.0,7.7353,7.7353,7.7353,7.7353,3915.0
2018-04-25 14:00:00,8.08,8.08,8.08,8.08,4500.0,7.7162,7.7162,7.7162,7.7162,4500.0
2018-04-25 14:05:00,8.09,8.09,8.08,8.08,5145.0,7.7257,7.7257,7.7162,7.7162,5145.0
2018-04-25 14:10:00,8.07,8.07,8.05,8.05,6000.0,7.7066,7.7066,7.6875,7.6875,6000.0
2018-04-25 14:15:00,8.04,8.04,8.03,8.03,8160.0,7.678,7.678,7.6684,7.6684,8160.0
2018-04-25 14:20:00,8.02,8.02,7.98,7.98,15375.0,7.6589,7.6589,7.6207,7.6207,15375.0
2018-04-25 14:25:00,7.98,8.02,7.98,8.0,9990.0,7.6207,7.6589,7.6207,7.6398,9990.0
2018-04-25 14:30:00,8.01,8.05,8.01,8.05,4905.0,7.6493,7.6875,7.6493,7.6875,4905.0
2018-04-25 14:35:00,8.06,8.09,8.06,8.09,15630.0,7.6971,7.7257,7.6971,7.7257,15630.0
2018-04-25 14:40:00,8.1,8.1,8.1,8.1,1500.0,7.7353,7.7353,7.7353,7.7353,1500.0
2018-04-25 14:45:00,8.08,8.11,8.07,8.11,56220.0,7.7162,7.7448,7.7066,7.7448,56220.0
2018-04-25 14:50:00,8.11,8.11,8.1,8.11,35100.0,7.7448,7.7448,7.7353,7.7448,35100.0
2018-04-25 14:55:00,8.13,8.13,8.1,8.12,14580.0,7.7639,7.7639,7.7353,7.7544,14580.0
2018-04-25 15:00:00,8.15,8.17,8.13,8.15,33975.0,7.783,7.8021,7.7639,7.783,33975.0
2018-04-25 15:05:00,8.15,8.16,8.12,8.12,15450.0,7.783,7.7926,7.7544,7.7544,15450.0
2018-04-25 15:10:00,8.12,8.12,8.12,8.12,0.0,7.7544,7.7544,7.7544,7.7544,0.0
2018-04-25 15:15:00,8.14,8.15,8.09,8.09,16530.0,7.7735,7.783,7.7257,7.7257,16530.0
2018-04-25 15:20:00,8.07,8.1,8.07,8.08,27525.0,7.7066,7.7353,7.7066,7.7162,27525.0
2018-04-25 15:25:00,8.1,8.1,8.06,8.08,10845.0,7.7353,7.7353,7.6971,7.7162,10845.0
2018-04-25 15:30:00,8.1,8.11,8.06,8.07,13605.0,7.7353,7.7448,7.6971,7.7066,13605.0
2018-04-25 15:35:00,8.05,8.05,8.03,8.03,6000.0,7.6875,7.6875,7.6684,7.6684,6000.0
2018-04-25 15:40:00,8.04,8.04,8.0,8.0,8925.0,7.678,7.678,7.6398,7.6398,8925.0
2018-04-25 15:45:00,7.99,8.02,7.98,8.0,12750.0,7.6302,7.6589,7.6207,7.6398,12750.0
2018-04-25 15:50:00,8.0,8.04,8.0,8.04,7500.0,7.6398,7.678,7.6398,7.678,7500.0
2018-04-25 15:55:00,8.05,8.1,8.05,8.09,51750.0,7.6875,7.7353,7.6875,7.7257,51750.0
2018-04-26 09:30:00,8.46,8.57,8.43,8.5,798240.0,8.0791,8.1841,8.0504,8.1173,798240.0
2018-04-26 09:35:00,8.5,8.54,8.41,8.43,59625.0,8.1173,8.1555,8.0313,8.0504,59625.0
2018-04-26 09:40:00,8.43,8.47,8.34,8.46,195150.0,8.0504,8.0886,7.9645,8.0791,195150.0
2018-04-26 09:45:00,8.44,8.44,8.35,8.38,38610.0,8.06,8.06,7.974,8.0027,38610.0
2018-04-26 09:50:00,8.37,8.39,8.33,8.36,39945.0,7.9931,8.0122,7.9549,7.9836,39945.0
2018-04-26 09:55:00,8.4,8.45,8.4,8.45,22320.0,8.0218,8.0695,8.0218,8.0695,22320.0
2018-04-26 10:00:00,8.44,8.48,8.4,8.46,100170.0,8.06,8.0982,8.0218,8.0791,100170.0
2018-04-26 10:05:00,8.47,8.53,8.47,8.53,69405.0,8.0886,8.1459,8.0886,8.1459,69405.0
2018-04-26 10:10:00,8.57,8.6,8.57,8.58,34275.0,8.1841,8.2128,8.1841,8.1937,34275.0
2018-04-26 10:15:00,8.58,8.58,8.52,8.52,113625.0,8.1937,8.1937,8.1364,8.1364,113625.0
2018-04-26 10:20:00,8.51,8.54,8.49,8.49,57810.0,8.1268,8.1555,8.1077,8.1077,57810.0
2018-04-26 10:25:00,8.52,8.57,8.5,8.57,171090.0,8.1364,8.1841,8.1173,8.1841,171090.0
2018-04-26 10:30:00,8.57,8.59,8.56,8.56,43935.0,8.1841,8.2032,8.1746,8.1746,43935.0
2018-04-26 10:35:00,8.55,8.58,8.55,8.57,80745.0,8.165,8.1937,8.165,8.1841,80745.0
2018-04-26 10:40:00,8.53,8.55,8.53,8.54,30780.0,8.1459,8.165,8.1459,8.1555,30780.0
2018-04-26 10:45:00,8.5,8.57,8.5,8.52,69780.0,8.1173,8.1841,8.1173,8.1364,69780.0
2018-04-26 10:50:00,8.51,8.55,8.51,8.55,27495.0,8.1268,8.165,8.1268,8.165,27495.0
2018-04-26 10:55:00,8.55,8.59,8.53,8.59,32385.0,8.165,8.2032,8.1459,8.2032,32385.0
2018-04-26 11:00:00,8.59,8.6,8.56,8.6,35625.0,8.2032,8.2128,8.1746,8.2128,35625.0
2018-04-26 11:05:00,8.57,8.61,8.56,8.56,70800.0,8.1841,8.2223,8.1746,8.1746,70800.0
2018-04-26 11:10:00,8.58,8.58,8.55,8.55,6000.0,8.1937,8.1937,8.165,8.165,6000.0
2018-04-26 11:15:00,8.53,8.53,8.5,8.51,30675.0,8.1459,8.1459,8.1173,8.1268,30675.0
2018-04-26 11:20:00,8.5,8.5,8.5,8.5,3000.0,8.1173,8.1173,8.1173,8.1173,3000.0
2018-04-26 11:25:00,8.51,8.53,8.51,8.52,13500.0,8.1268,8.1459,8.1268,8.1364,13500.0
2018-04-26 11:30:00,8.53,8.55,8.5,8.5,12345.0,8.1459,8.165,8.1173,8.1173,12345.0
2018-04-26 11:35:00,8.49,8.52,8.49,8.49,12420.0,8.1077,8.1364,8.1077,8.1077,12420.0
2018-04-26 11:40:00,8.48,8.48,8.46,8.47,32670.0,8.0982,8.0982,8.0791,8.0886,32670.0
2018-04-26 11:45:00,8.47,8.47,8.47,8.47,3000.0,8.0886,8.0886,8.0886,8.0886,3000.0
2018-04-26 11:50:00,8.44,8.44,8.39,8.39,54105.0,8.06,8.06,8.0122,8.0122,54105.0
2018-04-26 11:55:00,8.41,8.43,8.37,8.4,21750.0,8.0313,8.0504,7.9931,8.0218,21750.0
2018-04-26 12:00:00,8.43,8.43,8.41,8.41,49500.0,8.0504,8.0504,8.0313,8.0313,49500.0
2018-04-26 12:05:00,8.42,8.44,8.42,8.44,4500.0,8.0409,8.06,8.0409,8.06,4500.0
2018-04-26 12:10:00,8.43,8.46,8.43,8.46,45015.0,8.0504,8.0791,8.0504,8.0791,45015.0
2018-04-26 12:15:00,8.48,8.48,8.48,8.48,10410.0,8.0982,8.0982,8.0982,8.0982,10410.0
2018-04-26 12:20:00,8.48,8.49,8.48,8.49,4500.0,8.0982,8.1077,8.0982,8.1077,4500.0
2018-04-26 12:25:00,8.52,8.52,8.52,8.52,1500.0,8.1364,8.1364,8.1364,8.1364,1500.0
2018-04-26 12:30:00,8.5,8.5,8.48,8.49,31110.0,8.1173,8.1173,8.0982,8.1077,31110.0
2018-04-26 12:35:00,8.48,8.48,8.45,8.47,11220.0,8.0982,8.0982,8.0695,8.0886,11220.0
2018-04-26 12:40:00,8.47,8.47,8.46,8.46,17250.0,8.0886,8.0886,8.0791,8.0791,17250.0
2018-04-26 12:45:00,8.47,8.47,8.42,8.44,6000.0,8.0886,8.0886,8.0409,8.06,6000.0
2018-04-26 12:50:00,8.44,8.44,8.44,8.44,0.0,8.06,8.06,8.06,8.06,0.0
2018-04-26 12:55:00,8.41,8.42,8.41,8.42,76500.0,8.0313,8.0409,8.0313,8.0409,76500.0
2018-04-26 13:00:00,8.45,8.45,8.45,8.45,1500.0,8.0695,8.0695,8.0695,8.0695,1500.0
2018-04-26 13:05:00,8.45,8.45,8.45,8.45,19485.0,8.0695,8.0695,8.0695,8.0695,19485.0
2018-04-26 13:10:00,8.44,8.45,8.43,8.44,19260.0,8.06,8.0695,8.0504,8.06,19260.0
2018-04-26 13:15:00,8.45,8.45,8.44,8.45,6000.0,8.0695,8.0695,8.06,8.0695,6000.0
2018-04-26 13:20:00,8.48,8.48,8.47,8.47,18390.0,8.0982,8.0982,8.0886,8.0886,18390.0
2018-04-26 13:25:00,8.5,8.5,8.5,8.5,17580.0,8.1173,8.1173,8.1173,8.1173,17580.0
2018-04-26 13:30:00,8.49,8.51,8.49,8.51,18000.0,8.1077,8.1268,8.1077,8.1268,18000.0
2018-04-26 13:35:00,8.53,8.53,8.46,8.47,27030.0,8.1459,8.1459,8.0791,8.0886,27030.0
2018-04-26 13:40:00,8.48,8.49,8.48,8.49,6000.0,8.0982,8.1077,8.0982,8.1077,6000.0
2018-04-26 13:45:00,8.48,8.5,8.48,8.5,4500.0,8.0982,8.1173,8.0982,8.1173,4500.0
2018-04-26 13:50:00,8.5,8.5,8.5,8.5,0.0,8.1173,8.1173,8.1173,8.1173,0.0
2018-04-26 13:55:00,8.51,8.51,8.51,8.51,4845.0,8.1268,8.1268,8.1268,8.1268,4845.0
2018-04-26 14:00:00,8.5,8.5,8.5,8.5,1500.0,8.1173,8.1173,8.1173,8.1173,1500.0
2018-04-26 14:05:00,8.49,8.51,8.49,8.51,4500.0,8.1077,8.1268,8.1077,8.1268,4500.0
2018-04-26 14:10:00,8.51,8.52,8.51,8.52,3000.0,8.1268,8.1364,8.1268,8.1364,3000.0
2018-04-26 14:15:00,8.52,8.52,8.5,8.5,8250.0,8.1364,8.1364,8.1173,8.1173,8250.0
2018-04-26 14:20:00,8.52,8.53,8.52,8.52,90945.0,8.1364,8.1459,8.1364,8.1364,90945.0
2018-04-26 14:25:00,8.48,8.5,8.48,8.5,24930.0,8.0982,8.1173,8.0982,8.1173,24930.0
2018-04-26 14:30:00,8.51,8.53,8.51,8.53,31200.0,8.1268,8.1459,8.1268,8.1459,31200.0
2018-04-26 14:35:00,8.49,8.5,8.49,8.5,3000.0,8.1077,8.1173,8.1077,8.1173,3000.0
2018-04-26 14:40:00,8.51,8.56,8.51,8.56,89010.0,8.1268,8.1746,8.1268,8.1746,89010.0
2018-04-26 14:45:00,8.55,8.57,8.55,8.57,71220.0,8.165,8.1841,8.165,8.1841,71220.0
2018-04-26 14:50:00,8.55,8.55,8.55,8.55,3000.0,8.165,8.165,8.165,8.165,3000.0
2018-04-26 14:55:00,8.58,8.59,8.57,8.59,31005.0,8.1937,8.2032,8.1841,8.2032,31005.0
2018-04-26 15:00:00,8.6,8.6,8.6,8.6,19875.0,8.2128,8.2128,8.2128,8.2128,19875.0
2018-04-26 15:05:00,8.59,8.59,8.58,8.58,16785.0,8.2032,8.2032,8.1937,8.1937,16785.0
2018-04-26 15:10:00,8.57,8.6,8.57,8.6,13665.0,8.1841,8.2128,8.1841,8.2128,13665.0
2018-04-26 15:15:00,8.59,8.59,8.58,8.58,6000.0,8.2032,8.2032,8.1937,8.1937,6000.0
2018-04-26 15:20:00,8.58,8.58,8.56,8.56,5250.0,8.1937,8.1937,8.1746,8.1746,5250.0
2018-04-26 15:25:00,8.57,8.57,8.55,8.55,52320.0,8.1841,8.1841,8.165,8.165,52320.0
2018-04-26 15:30:00,8.56,8.57,8.54,8.57,21750.0,8.1746,8.1841,8.1555,8.1841,21750.0
2018-04-26 15:35:00,8.59,8.59,8.59,8.59,3000.0,8.2032,8.2032,8.2032,8.2032,3000.0
2018-04-26 15:40:00,8.57,8.59,8.57,8.59,6540.0,8.1841,8.2032,8.1841,8.2032,6540.0
2018-04-26 15:45:00,8.59,8.59,8.58,8.59,32700.0,8.2032,8.2032,8.1937,8.2032,32700.0
2018-04-26 15:50:00,8.58,8.59,8.57,8.59,26400.0,8.1937,8.2032,8.1841,8.2032,26400.0
2018-04-26 15:55:00,8.59,8.62,8.59,8.6,110850.0,8.2032,8.2319,8.2032,8.2128,110850.0
2018-04-27 09:30:00,8.9,8.93,8.8,8.81,516945.0,8.4992,8.5279,8.4038,8.4133,516945.0
2018-04-27 09:35:00,8.79,8.79,8.65,8.68,161565.0,8.3942,8.3942,8.2605,8.2892,161565.0
2018-04-27 09:40:00,8.69,8.75,8.62,8.73,261405.0,8.2987,8.356,8.2319,8.3369,261405.0
2018-04-27 09:45:00,8.73,8.8,8.72,8.77,41550.0,8.3369,8.4038,8.3274,8.3751,41550.0
2018-04-27 09:50:00,8.75,8.75,8.58,8.6,99990.0,8.356,8.356,8.1937,8.2128,99990.0
2018-04-27 09:55:00,8.6,8.62,8.52,8.55,30300.0,8.2128,8.2319,8.1364,8.165,30300.0
2018-04-27 10:00:00,8.57,8.65,8.53,8.65,67050.0,8.1841,8.2605,8.1459,8.2605,67050.0
2018-04-27 10:05:00,8.67,8.67,8.62,8.62,80220.0,8.2796,8.2796,8.2319,8.2319,80220.0
2018-04-27 10:10:00,8.6,8.61,8.54,8.6,64245.0,8.2128,8.2223,8.1555,8.2128,64245.0
2018-04-27 10:15:00,8.61,8.65,8.58,8.59,17805.0,8.2223,8.2605,8.1937,8.2032,17805.0
2018-04-27 10:20:00,8.56,8.61,8.56,8.58,9300.0,8.1746,8.2223,8.1746,8.1937,9300.0
2018-04-27 10:25:00,8.57,8.57,8.46,8.47,153075.0,8.1841,8.1841,8.0791,8.0886,153075.0
2018-04-27 10:30:00,8.46,8.46,8.4,8.41,120495.0,8.0791,8.0791,8.0218,8.0313,120495.0
2018-04-27 10:35:00,8.43,8.45,8.4,8.4,98925.0,8.0504,8.0695,8.0218,8.0218,98925.0
2018-04-27 10:40:00,8.39,8.46,8.38,8.46,60750.0,8.0122,8.0791,8.0027,8.0791,60750.0
2018-04-27 10:45:00,8.43,8.46,8.43,8.46,16500.0,8.0504,8.0791,8.0504,8.0791,16500.0
2018-04-27 10:50:00,8.41,8.41,8.31,8.31,69150.0,8.0313,8.0313,7.9358,7.9358,69150.0
2018-04-27 10:55:00,8.29,8.38,8.29,8.38,12015.0,7.9167,8.0027,7.9167,8.0027,12015.0
2018-04-27 11:00:00,8.39,8.43,8.37,8.37,34800.0,8.0122,8.0504,7.9931,7.9931,34800.0
2018-04-27 11:05:00,8.35,8.43,8.35,8.43,6000.0,7.974,8.0504,7.974,8.0504,6000.0
2018-04-27 11:10:00,8.47,8.47,8.45,8.46,27720.0,8.0886,8.0886,8.0695,8.0791,27720.0
2018-04-27 11:15:00,8.5,8.53,8.49,8.5,38565.0,8.1173,8.1459,8.1077,8.1173,38565.0
2018-04-27 11:20:00,8.48,8.5,8.48,8.49,9600.0,8.0982,8.1173,8.0982,8.1077,9600.0
2018-04-27 11:25:00,8.48,8.48,8.48,8.48,1500.0,8.0982,8.0982,8.0982,8.0982,1500.0
2018-04-27 11:30:00,8.52,8.52,8.47,8.47,22350.0,8.1364,8.1364,8.0886,8.0886,22350.0
2018-04-27 11:35:00,8.47,8.51,8.45,8.5,46170.0,8.0886,8.1268,8.0695,8.1173,46170.0
2018-04-27 11:40:00,8.49,8.49,8.46,8.46,4500.0,8.1077,8.1077,8.0791,8.0791,4500.0
2018-04-27 11:45:00,8.42,8.43,8.42,8.43,4500.0,8.0409,8.0504,8.0409,8.0504,4500.0
2018-04-27 11:50:00,8.42,8.42,8.36,8.37,29535.0,8.0409,8.0409,7.9836,7.9931,29535.0
2018-04-27 11:55:00,8.36,8.43,8.36,8.4,48360.0,7.9836,8.0504,7.9836,8.0218,48360.0
2018-04-27 12:00:00,8.4,8.47,8.4,8.47,32835.0,8.0218,8.0886,8.0218,8.0886,32835.0
2018-04-27 12:05:00,8.45,8.45,8.42,8.42,11835.0,8.0695,8.0695,8.0409,8.0409,11835.0
2018-04-27 12:10:00,8.43,8.45,8.41,8.41,19755.0,8.0504,8.0695,8.0313,8.0313,19755.0
2018-04-27 12:15:00,8.43,8.43,8.43,8.43,7500.0,8.0504,8.0504,8.0504,8.0504,7500.0
2018-04-27 12:20:00,8.41,8.41,8.39,8.39,3000.0,8.0313,8.0313,8.0122,8.0122,3000.0
2018-04-27 12:25:00,8.39,8.39,8.39,8.39,1500.0,8.0122,8.0122,8.0122,8.0122,1500.0
2018-04-27 12:30:00,8.38,8.38,8.33,8.34,19230.0,8.0027,8.0027,7.9549,7.9645,19230.0
2018-04-27 12:35:00,8.33,8.33,8.32,8.33,21570.0,7.9549,7.9549,7.9454,7.9549,21570.0
2018-04-27 12:40:00,8.35,8.39,8.35,8.39,6600.0,7.974,8.0122,7.974,8.0122,6600.0
2018-04-27 12:45:00,8.38,8.41,8.38,8.4,19650.0,8.0027,8.0313,8.0027,8.0218,19650.0
2018-04-27 12:50:00,8.4,8.41,8.4,8.41,12000.0,8.0218,8.0313,8.0218,8.0313,12000.0
2018-04-27 12:55:00,8.45,8.45,8.45,8.45,9300.0,8.0695,8.0695,8.0695,8.0695,9300.0
2018-04-27 13:00:00,8.46,8.48,8.46,8.48,6000.0,8.0791,8.0982,8.0791,8.0982,6000.0
2018-04-27 13:05:00,8.48,8.48,8.48,8.48,0.0,8.0982,8.0982,8.0982,8.0982,0.0
2018-04-27 13:10:00,8.45,8.48,8.44,8.48,26700.0,8.0695,8.0982,8.06,8.0982,26700.0
2018-04-27 13:15:00,8.51,8.51,8.48,8.48,10125.0,8.1268,8.1268,8.0982,8.0982,10125.0
2018-04-27 13:20:00,8.47,8.47,8.47,8.47,44265.0,8.0886,8.0886,8.0886,8.0886,44265.0
2018-04-27 13:25:00,8.48,8.48,8.45,8.45,12450.0,8.0982,8.0982,8.0695,8.0695,12450.0
2018-04-27 13:30:00,8.41,8.42,8.41,8.41,17970.0,8.0313,8.0409,8.0313,8.0313,17970.0
2018-04-27 13:35:00,8.43,8.43,8.43,8.43,2700.0,8.0504,8.0504,8.0504,8.0504,2700.0
2018-04-27 13:40:00,8.43,8.43,8.42,8.43,24450.0,8.0504,8.0504,8.0409,8.0504,24450.0
2018-04-27 13:45:00,8.41,8.41,8.41,8.41,4125.0,8.0313,8.0313,8.0313,8.0313,4125.0
2018-04-27 13:50:00,8.42,8.43,8.42,8.43,6000.0,8.0409,8.0504,8.0409,8.0504,6000.0
2018-04-27 13:55:00,8.43,8.44,8.43,8.44,5250.0,8.0504,8.06,8.0504,8.06,5250.0
2018-04-27 14:00:00,8.39,8.39,8.39,8.39,4500.0,8.0122,8.0122,8.0122,8.0122,4500.0
2018-04-27 14:05:00,8.4,8.4,8.4,8.4,3000.0,8.0218,8.0218,8.0218,8.0218,3000.0
2018-04-27 14:10:00,8.39,8.4,8.39,8.4,6765.0,8.0122,8.0218,8.0122,8.0218,6765.0
2018-04-27 14:15:00,8.47,8.47,8.44,8.44,11175.0,8.0886,8.0886,8.06,8.06,11175.0
2018-04-27 14:20:00,8.43,8.43,8.43,8.43,1500.0,8.0504,8.0504,8.0504,8.0504,1500.0
2018-04-27 14:25:00,8.45,8.45,8.44,8.44,5250.0,8.0695,8.0695,8.06,8.06,5250.0
2018-04-27 14:30:00,8.44,8.48,8.44,8.48,28365.0,8.06,8.0982,8.06,8.0982,28365.0
2018-04-27 14:35:00,8.49,8.49,8.47,8.47,3000.0,8.1077,8.1077,8.0886,8.0886,3000.0
2018-04-27 14:40:00,8.47,8.47,8.47,8.47,1500.0,8.0886,8.0886,8.0886,8.0886,1500.0
2018-04-27 14:45:00,8.48,8.5,8.46,8.46,24750.0,8.0982,8.1173,8.0791,8.0791,24750.0
2018-04-27 14:50:00,8.46,8.46,8.46,8.46,0.0,8.0791,8.0791,8.0791,8.0791,0.0
2018-04-27 14:55:00,8.46,8.46,8.46,8.46,0.0,8.0791,8.0791,8.0791,8.0791,0.0
2018-04-27 15:00:00,8.44,8.46,8.43,8.46,25950.0,8.06,8.0791,8.0504,8.0791,25950.0
2018-04-27 15:05:00,8.45,8.45,8.45,8.45,4500.0,8.0695,8.0695,8.0695,8.0695,4500.0
2018-04-27 15:10:00,8.43,8.43,8.43,8.43,1500.0,8.0504,8.0504,8.0504,8.0504,1500.0
2018-04-27 15:15:00,8.44,8.45,8.44,8.45,3330.0,8.06,8.0695,8.06,8.0695,3330.0
2018-04-27 15:20:00,8.43,8.44,8.43,8.44,8250.0,8.0504,8.06,8.0504,8.06,8250.0
2018-04-27 15:25:00,8.43,8.43,8.39,8.39,16845.0,8.0504,8.0504,8.0122,8.0122,16845.0
2018-04-27 15:30:00,8.4,8.43,8.4,8.43,12000.0,8.0218,8.0504,8.0218,8.0504,12000.0
2018-04-27 15:35:00,8.43,8.43,8.43,8.43,0.0,8.0504,8.0504,8.0504,8.0504,0.0
2018-04-27 15:40:00,8.42,8.42,8.39,8.41,15990.0,8.0409,8.0409,8.0122,8.0313,15990.0
2018-04-27 15:45:00,8.41,8.43,8.41,8.42,7500.0,8.0313,8.0504,8.0313,8.0409,7500.0
2018-04-27 15:50:00,8.43,8.43,8.39,8.4,55200.0,8.0504,8.0504,8.0122,8.0218,55200.0
2018-04-27 15:55:00,8.41,8.42,8.4,8.4,61155.0,8.0313,8.0409,8.0218,8.0218,61155.0
2018-04-30 09:30:00,8.35,8.44,8.35,8.42,83625.0,7.974,8.06,7.974,8.0409,83625.0
2018-04-30 09:35:00,8.37,8.44,8.35,8.44,96990.0,7.9931,8.06,7.974,8.06,96990.0
2018-04-30 09:40:00,8.46,8.54,8.45,8.5,56625.0,8.0791,8.1555,8.0695,8.1173,56625.0
2018-04-30 09:45:00,8.51,8.52,8.44,8.47,27135.0,8.1268,8.1364,8.06,8.0886,27135.0
2018-04-30 09:50:00,8.5,8.51,8.47,8.49,12510.0,8.1173,8.1268,8.0886,8.1077,12510.0
2018-04-30 09:55:00,8.5,8.51,8.5,8.51,18300.0,8.1173,8.1268,8.1173,8.1268,18300.0
2018-04-30 10:00:00,8.47,8.54,8.47,8.52,17520.0,8.0886,8.1555,8.0886,8.1364,17520.0
2018-04-30 10:05:00,8.53,8.55,8.53,8.53,120300.0,8.1459,8.165,8.1459,8.1459,120300.0
2018-04-30 10:10:00,8.53,8.54,8.51,8.51,37410.0,8.1459,8.1555,8.1268,8.1268,37410.0
2018-04-30 10:15:00,8.5,8.5,8.47,8.47,13035.0,8.1173,8.1173,8.0886,8.0886,13035.0
2018-04-30 10:20:00,8.49,8.49,8.4,8.4,39015.0,8.1077,8.1077,8.0218,8.0218,39015.0
2018-04-30 10:25:00,8.4,8.46,8.4,8.46,16905.0,8.0218,8.0791,8.0218,8.0791,16905.0
2018-04-30 10:30:00,8.46,8.48,8.46,8.48,3240.0,8.0791,8.0982,8.0791,8.0982,3240.0
2018-04-30 10:35:00,8.46,8.46,8.46,8.46,2475.0,8.0791,8.0791,8.0791,8.0791,2475.0
2018-04-30 10:40:00,8.47,8.48,8.43,8.43,11790.0,8.0886,8.0982,8.0504,8.0504,11790.0
2018-04-30 10:45:00,8.44,8.44,8.42,8.42,4350.0,8.06,8.06,8.0409,8.0409,4350.0
2018-04-30 10:50:00,8.42,8.42,8.42,8.42,0.0,8.0409,8.0409,8.0409,8.0409,0.0
2018-04-30 10:55:00,8.44,8.44,8.44,8.44,1500.0,8.06,8.06,8.06,8.06,1500.0
2018-04-30 11:00:00,8.47,8.47,8.46,8.46,4500.0,8.0886,8.0886,8.0791,8.0791,4500.0
2018-04-30 11:05:00,8.44,8.44,8.44,8.44,1500.0,8.06,8.06,8.06,8.06,1500.0
2018-04-30 11:10:00,8.45,8.45,8.45,8.45,3000.0,8.0695,8.0695,8.0695,8.0695,3000.0
2018-04-30 11:15:00,8.42,8.43,8.4,8.4,6000.0,8.0409,8.0504,8.0218,8.0218,6000.0
2018-04-30 11:20:00,8.41,8.41,8.39,8.39,28365.0,8.0313,8.0313,8.0122,8.0122,28365.0
2018-04-30 11:25:00,8.38,8.39,8.38,8.38,15900.0,8.0027,8.0122,8.0027,8.0027,15900.0
2018-04-30 11:30:00,8.37,8.38,8.37,8.38,46500.0,7.9931,8.0027,7.9931,8.0027,46500.0
2018-04-30 11:35:00,8.35,8.35,8.31,8.31,26550.0,7.974,7.974,7.9358,7.9358,26550.0
2018-04-30 11:40:00,8.32,8.32,8.3,8.3,17595.0,7.9454,7.9454,7.9263,7.9263,17595.0
2018-04-30 11:45:00,8.27,8.27,8.23,8.23,32985.0,7.8976,7.8976,7.8594,7.8594,32985.0
2018-04-30 11:50:00,8.23,8.23,8.15,8.15,101745.0,7.8594,7.8594,7.783,7.783,101745.0
2018-04-30 11:55:00,8.13,8.15,8.12,8.14,31500.0,7.7639,7.783,7.7544,7.7735,31500.0
2018-04-30 12:00:00,8.15,8.17,8.11,8.12,30210.0,7.783,7.8021,7.7448,7.7544,30210.0
2018-04-30 12:05:00,8.1,8.11,8.06,8.07,58575.0,7.7353,7.7448,7.6971,7.7066,58575.0
2018-04-30 12:10:00,8.06,8.08,8.06,8.07,119880.0,7.6971,7.7162,7.6971,7.7066,119880.0
2018-04-30 12:15:00,8.05,8.07,8.02,8.06,161565.0,7.6875,7.7066,7.6589,7.6971,161565.0
2018-04-30 12:20:00,8.08,8.09,8.06,8.09,20235.0,7.7162,7.7257,7.6971,7.7257,20235.0
2018-04-30 12:25:00,8.08,8.1,8.06,8.1,45000.0,7.7162,7.7353,7.6971,7.7353,45000.0
2018-04-30 12:30:00,8.13,8.13,8.1,8.1,73770.0,7.7639,7.7639,7.7353,7.7353,73770.0
2018-04-30 12:35:00,8.12,8.15,8.12,8.15,39330.0,7.7544,7.783,7.7544,7.783,39330.0
2018-04-30 12:40:00,8.15,8.16,8.15,8.16,4500.0,7.783,7.7926,7.783,7.7926,4500.0
2018-04-30 12:45:00,8.16,8.16,8.14,8.14,9390.0,7.7926,7.7926,7.7735,7.7735,9390.0
2018-04-30 12:50:00,8.13,8.13,8.07,8.08,21000.0,7.7639,7.7639,7.7066,7.7162,21000.0
2018-04-30 12:55:00,8.09,8.15,8.09,8.15,77760.0,7.7257,7.783,7.7257,7.783,77760.0
2018-04-30 13:00:00,8.15,8.16,8.14,8.14,9000.0,7.783,7.7926,7.7735,7.7735,9000.0
2018-04-30 13:05:00,8.15,8.15,8.14,8.14,78885.0,7.783,7.783,7.7735,7.7735,78885.0
2018-04-30 13:10:00,8.14,8.14,8.11,8.11,44265.0,7.7735,7.7735,7.7448,7.7448,44265.0
2018-04-30 13:15:00,8.15,8.15,8.13,8.13,6000.0,7.783,7.783,7.7639,7.7639,6000.0
2018-04-30 13:20:00,8.12,8.15,8.12,8.15,11460.0,7.7544,7.783,7.7544,7.783,11460.0
2018-04-30 13:25:00,8.15,8.15,8.15,8.15,0.0,7.783,7.783,7.783,7.783,0.0
2018-04-30 13:30:00,8.14,8.14,8.13,8.13,3000.0,7.7735,7.7735,7.7639,7.7639,3000.0
2018-04-30 13:35:00,8.18,8.18,8.18,8.18,17700.0,7.8117,7.8117,7.8117,7.8117,17700.0
2018-04-30 13:40:00,8.18,8.19,8.18,8.19,6000.0,7.8117,7.8212,7.8117,7.8212,6000.0
2018-04-30 13:45:00,8.2,8.2,8.2,8.2,1500.0,7.8308,7.8308,7.8308,7.8308,1500.0
2018-04-30 13:50:00,8.18,8.19,8.17,8.19,20370.0,7.8117,7.8212,7.8021,7.8212,20370.0
2018-04-30 13:55:00,8.16,8.19,8.16,8.19,7740.0,7.7926,7.8212,7.7926,7.8212,7740.0
2018-04-30 14:00:00,8.15,8.15,8.14,8.15,80910.0,7.783,7.783,7.7735,7.783,80910.0
2018-04-30 14:05:00,8.15,8.15,8.1,8.1,9930.0,7.783,7.783,7.7353,7.7353,9930.0
2018-04-30 14:10:00,8.09,8.1,8.07,8.1,19500.0,7.7257,7.7353,7.7066,7.7353,19500.0
2018-04-30 14:15:00,8.11,8.12,8.11,8.12,115890.0,7.7448,7.7544,7.7448,7.7544,115890.0
2018-04-30 14:20:00,8.14,8.17,8.14,8.17,11520.0,7.7735,7.8021,7.7735,7.8021,11520.0
2018-04-30 14:25:00,8.16,8.16,8.16,8.16,4440.0,7.7926,7.7926,7.7926,7.7926,4440.0
2018-04-30 14:30:00,8.17,8.17,8.17,8.17,3120.0,7.8021,7.8021,7.8021,7.8021,3120.0
2018-04-30 14:35:00,8.13,8.15,8.13,8.15,3750.0,7.7639,7.783,7.7639,7.783,3750.0
2018-04-30 14:40:00,8.12,8.12,8.12,8.12,9390.0,7.7544,7.7544,7.7544,7.7544,9390.0
2018-04-30 14:45:00,8.1,8.13,8.1,8.13,6000.0,7.7353,7.7639,7.7353,7.7639,6000.0
2018-04-30 14:50:00,8.12,8.12,8.12,8.12,3000.0,7.7544,7.7544,7.7544,7.7544,3000.0
2018-04-30 14:55:00,8.14,8.14,8.12,8.12,6270.0,7.7735,7.7735,7.7544,7.7544,6270.0
2018-04-30 15:00:00,8.12,8.12,8.12,8.12,4500.0,7.7544,7.7544,7.7544,7.7544,4500.0
2018-04-30 15:05:00,8.12,8.13,8.12,8.13,74775.0,7.7544,7.7639,7.7544,7.7639,74775.0
2018-04-30 15:10:00,8.13,8.17,8.13,8.17,26580.0,7.7639,7.8021,7.7639,7.8021,26580.0
2018-04-30 15:15:00,8.16,8.17,8.15,8.15,18150.0,7.7926,7.8021,7.783,7.783,18150.0
2018-04-30 15:20:00,8.17,8.18,8.13,8.13,17430.0,7.8021,7.8117,7.7639,7.7639,17430.0
2018-04-30 15:25:00,8.12,8.15,8.12,8.15,26250.0,7.7544,7.783,7.7544,7.783,26250.0
2018-04-30 15:30:00,8.14,8.2,8.14,8.2,49920.0,7.7735,7.8308,7.7735,7.8308,49920.0
2018-04-30 15:35:00,8.19,8.2,8.18,8.2,35010.0,7.8212,7.8308,7.8117,7.8308,35010.0
2018-04-30 15:40:00,8.2,8.21,8.18,8.18,17820.0,7.8308,7.8403,7.8117,7.8117,17820.0
2018-04-30 15:45:00,8.2,8.22,8.19,8.2,18555.0,7.8308,7.8499,7.8212,7.8308,18555.0
2018-04-30 15:50:00,8.17,8.18,8.16,8.16,14250.0,7.8021,7.8117,7.7926,7.7926,14250.0
2018-04-30 15:55:00,8.17,8.17,8.13,8.13,149250.0,7.8021,7.8021,7.7639,7.7639,149250.0
2018-05-01 09:30:00,8.07,8.11,8.07,8.08,206145.0,7.7066,7.7448,7.7066,7.7162,206145.0
2018-05-01 09:35:00,8.09,8.19,8.09,8.11,91950.0,7.7257,7.8212,7.7257,7.7448,91950.0
2018-05-01 09:40:00,8.11,8.13,8.05,8.05,58500.0,7.7448,7.7639,7.6875,7.6875,58500.0
2018-05-01 09:45:00,8.05,8.18,8.05,8.15,163980.0,7.6875,7.8117,7.6875,7.783,163980.0
2018-05-01 09:50:00,8.15,8.2,8.15,8.18,96225.0,7.783,7.8308,7.783,7.8117,96225.0
2018-05-01 09:55:00,8.17,8.25,8.17,8.22,137280.0,7.8021,7.8785,7.8021,7.8499,137280.0
2018-05-01 10:00:00,8.19,8.23,8.17,8.18,105015.0,7.8212,7.8594,7.8021,7.8117,105015.0
2018-05-01 10:05:00,8.17,8.17,8.12,8.12,39030.0,7.8021,7.8021,7.7544,7.7544,39030.0
2018-05-01 10:10:00,8.11,8.15,8.1,8.15,110160.0,7.7448,7.783,7.7353,7.783,110160.0
2018-05-01 10:15:00,8.19,8.19,8.15,8.17,67275.0,7.8212,7.8212,7.783,7.8021,67275.0
2018-05-01 10:20:00,8.16,8.21,8.16,8.17,62160.0,7.7926,7.8403,7.7926,7.8021,62160.0
2018-05-01 10:25:00,8.17,8.21,8.17,8.2,43080.0,7.8021,7.8403,7.8021,7.8308,43080.0
2018-05-01 10:30:00,8.19,8.24,8.18,8.24,61725.0,7.8212,7.869,7.8117,7.869,61725.0
2018-05-01 10:35:00,8.18,8.2,8.18,8.19,18000.0,7.8117,7.8308,7.8117,7.8212,18000.0
2018-05-01 10:40:00,8.18,8.24,8.18,8.24,121380.0,7.8117,7.869,7.8117,7.869,121380.0
2018-05-01 10:45:00,8.23,8.24,8.23,8.24,7500.0,7.8594,7.869,7.8594,7.869,7500.0
2018-05-01 10:50:00,8.23,8.26,8.2,8.2,153780.0,7.8594,7.8881,7.8308,7.8308,153780.0
2018-05-01 10:55:00,8.19,8.19,8.19,8.19,6000.0,7.8212,7.8212,7.8212,7.8212,6000.0
2018-05-01 11:00:00,8.17,8.17,8.11,8.11,42735.0,7.8021,7.8021,7.7448,7.7448,42735.0
2018-05-01 11:05:00,8.12,8.17,8.12,8.17,19155.0,7.7544,7.8021,7.7544,7.8021,19155.0
2018-05-01 11:10:00,8.17,8.21,8.17,8.21,214845.0,7.8021,7.8403,7.8021,7.8403,214845.0
2018-05-01 11:15:00,8.21,8.29,8.21,8.27,62220.0,7.8403,7.9167,7.8403,7.8976,62220.0
2018-05-01 11:20:00,8.29,8.3,8.27,8.3,139095.0,7.9167,7.9263,7.8976,7.9263,139095.0
2018-05-01 11:25:00,8.29,8.29,8.29,8.29,9750.0,7.9167,7.9167,7.9167,7.9167,9750.0
2018-05-01 11:30:00,8.29,8.3,8.25,8.26,42000.0,7.9167,7.9263,7.8785,7.8881,42000.0
2018-05-01 11:35:00,8.23,8.25,8.23,8.23,27000.0,7.8594,7.8785,7.8594,7.8594,27000.0
2018-05-01 11:40:00,8.24,8.28,8.24,8.26,33750.0,7.869,7.9072,7.869,7.8881,33750.0
2018-05-01 11:45:00,8.25,8.25,8.23,8.25,13800.0,7.8785,7.8785,7.8594,7.8785,13800.0
2018-05-01 11:50:00,8.24,8.25,8.24,8.24,162510.0,7.869,7.8785,7.869,7.869,162510.0
2018-05-01 11:55:00,8.22,8.22,8.21,8.21,9000.0,7.8499,7.8499,7.8403,7.8403,9000.0
2018-05-01 12:00:00,8.25,8.28,8.25,8.26,35205.0,7.8785,7.9072,7.8785,7.8881,35205.0
2018-05-01 12:05:00,8.29,8.3,8.29,8.3,5460.0,7.9167,7.9263,7.9167,7.9263,5460.0
2018-05-01 12:10:00,8.28,8.29,8.28,8.28,8025.0,7.9072,7.9167,7.9072,7.9072,8025.0
2018-05-01 12:15:00,8.26,8.27,8.26,8.27,9750.0,7.8881,7.8976,7.8881,7.8976,9750.0
2018-05-01 12:20:00,8.28,8.28,8.23,8.25,19725.0,7.9072,7.9072,7.8594,7.8785,19725.0
2018-05-01 12:25:00,8.29,8.29,8.28,8.28,20490.0,7.9167,7.9167,7.9072,7.9072,20490.0
2018-05-01 12:30:00,8.3,8.3,8.27,8.27,32040.0,7.9263,7.9263,7.8976,7.8976,32040.0
2018-05-01 12:35:00,8.27,8.27,8.23,8.23,16335.0,7.8976,7.8976,7.8594,7.8594,16335.0
2018-05-01 12:40:00,8.23,8.23,8.23,8.23,78000.0,7.8594,7.8594,7.8594,7.8594,78000.0
2018-05-01 12:45:00,8.22,8.22,8.19,8.19,37800.0,7.8499,7.8499,7.8212,7.8212,37800.0
2018-05-01 12:50:00,8.23,8.23,8.23,8.23,1500.0,7.8594,7.8594,7.8594,7.8594,1500.0
2018-05-01 12:55:00,8.22,8.23,8.22,8.23,8250.0,7.8499,7.8594,7.8499,7.8594,8250.0
2018-05-01 13:00:00,8.2,8.2,8.2,8.2,3600.0,7.8308,7.8308,7.8308,7.8308,3600.0
2018-05-01 13:05:00,8.19,8.19,8.17,8.17,6900.0,7.8212,7.8212,7.8021,7.8021,6900.0
2018-05-01 13:10:00,8.17,8.19,8.17,8.19,79515.0,7.8021,7.8212,7.8021,7.8212,79515.0
2018-05-01 13:15:00,8.2,8.22,8.2,8.22,12000.0,7.8308,7.8499,7.8308,7.8499,12000.0
2018-05-01 13:20:00,8.18,8.19,8.18,8.19,3000.0,7.8117,7.8212,7.8117,7.8212,3000.0
2018-05-01 13:25:00,8.18,8.2,8.18,8.2,38250.0,7.8117,7.8308,7.8117,7.8308,38250.0
2018-05-01 13:30:00,8.22,8.22,8.22,8.22,3000.0,7.8499,7.8499,7.8499,7.8499,3000.0
2018-05-01 13:35:00,8.22,8.22,8.2,8.2,21945.0,7.8499,7.8499,7.8308,7.8308,21945.0
2018-05-01 13:40:00,8.2,8.24,8.2,8.24,16500.0,7.8308,7.869,7.8308,7.869,16500.0
2018-05-01 13:45:00,8.24,8.29,8.24,8.29,18750.0,7.869,7.9167,7.869,7.9167,18750.0
2018-05-01 13:50:00,8.29,8.31,8.29,8.3,16800.0,7.9167,7.9358,7.9167,7.9263,16800.0
2018-05-01 13:55:00,8.31,8.33,8.3,8.32,38895.0,7.9358,7.9549,7.9263,7.9454,38895.0
2018-05-01 14:00:00,8.33,8.35,8.33,8.35,28530.0,7.9549,7.974,7.9549,7.974,28530.0
2018-05-01 14:05:00,8.34,8.34,8.31,8.33,15750.0,7.9645,7.9645,7.9358,7.9549,15750.0
2018-05-01 14:10:00,8.34,8.34,8.32,8.32,33060.0,7.9645,7.9645,7.9454,7.9454,33060.0
2018-05-01 14:15:00,8.33,8.33,8.31,8.33,30000.0,7.9549,7.9549,7.9358,7.9549,30000.0
2018-05-01 14:20:00,8.32,8.34,8.32,8.34,19710.0,7.9454,7.9645,7.9454,7.9645,19710.0
2018-05-01 14:25:00,8.35,8.37,8.35,8.35,31515.0,7.974,7.9931,7.974,7.974,31515.0
2018-05-01 14:30:00,8.37,8.39,8.36,8.38,11115.0,7.9931,8.0122,7.9836,8.0027,11115.0
2018-05-01 14:35:00,8.38,8.4,8.38,8.38,25500.0,8.0027,8.0218,8.0027,8.0027,25500.0
2018-05-01 14:40:00,8.37,8.42,8.37,8.42,27315.0,7.9931,8.0409,7.9931,8.0409,27315.0
2018-05-01 14:45:00,8.42,8.42,8.4,8.4,57000.0,8.0409,8.0409,8.0218,8.0218,57000.0
2018-05-01 14:50:00,8.41,8.41,8.37,8.38,16500.0,8.0313,8.0313,7.9931,8.0027,16500.0
2018-05-01 14:55:00,8.37,8.39,8.37,8.39,13920.0,7.9931,8.0122,7.9931,8.0122,13920.0
2018-05-01 15:00:00,8.39,8.4,8.39,8.39,14265.0,8.0122,8.0218,8.0122,8.0122,14265.0
2018-05-01 15:05:00,8.38,8.4,8.38,8.4,39600.0,8.0027,8.0218,8.0027,8.0218,39600.0
2018-05-01 15:10:00,8.4,8.4,8.36,8.38,15780.0,8.0218,8.0218,7.9836,8.0027,15780.0
2018-05-01 15:15:00,8.39,8.39,8.38,8.38,17790.0,8.0122,8.0122,8.0027,8.0027,17790.0
2018-05-01 15:20:00,8.4,8.42,8.4,8.42,9150.0,8.0218,8.0409,8.0218,8.0409,9150.0
2018-05-01 15:25:00,8.42,8.42,8.39,8.41,28185.0,8.0409,8.0409,8.0122,8.0313,28185.0
2018-05-01 15:30:00,8.41,8.47,8.41,8.46,51885.0,8.0313,8.0886,8.0313,8.0791,51885.0
2018-05-01 15:35:00,8.46,8.46,8.43,8.44,32400.0,8.0791,8.0791,8.0504,8.06,32400.0
2018-05-01 15:40:00,8.44,8.48,8.44,8.47,65355.0,8.06,8.0982,8.06,8.0886,65355.0
2018-05-01 15:45:00,8.47,8.5,8.47,8.5,45450.0,8.0886,8.1173,8.0886,8.1173,45450.0
2018-05-01 15:50:00,8.52,8.55,8.52,8.55,92535.0,8.1364,8.165,8.1364,8.165,92535.0
2018-05-01 15:55:00,8.54,8.56,8.53,8.53,150525.0,8.1555,8.1746,8.1459,8.1459,150525.0
2018-05-02 09:30:00,8.53,8.54,8.48,8.52,193305.0,8.1459,8.1555,8.0982,8.1364,193305.0
2018-05-02 09:35:00,8.47,8.48,8.41,8.43,41625.0,8.0886,8.0982,8.0313,8.0504,41625.0
2018-05-02 09:40:00,8.45,8.51,8.44,8.51,27765.0,8.0695,8.1268,8.06,8.1268,27765.0
2018-05-02 09:45:00,8.49,8.54,8.49,8.54,12825.0,8.1077,8.1555,8.1077,8.1555,12825.0
2018-05-02 09:50:00,8.54,8.62,8.54,8.55,39645.0,8.1555,8.2319,8.1555,8.165,39645.0
2018-05-02 09:55:00,8.54,8.54,8.49,8.49,41805.0,8.1555,8.1555,8.1077,8.1077,41805.0
2018-05-02 10:00:00,8.46,8.53,8.46,8.52,61815.0,8.0791,8.1459,8.0791,8.1364,61815.0
2018-05-02 10:05:00,8.51,8.53,8.51,8.53,51375.0,8.1268,8.1459,8.1268,8.1459,51375.0
2018-05-02 10:10:00,8.52,8.56,8.52,8.56,4500.0,8.1364,8.1746,8.1364,8.1746,4500.0
2018-05-02 10:15:00,8.57,8.57,8.56,8.56,19800.0,8.1841,8.1841,8.1746,8.1746,19800.0
2018-05-02 10:20:00,8.56,8.58,8.53,8.53,10725.0,8.1746,8.1937,8.1459,8.1459,10725.0
2018-05-02 10:25:00,8.55,8.55,8.52,8.52,5520.0,8.165,8.165,8.1364,8.1364,5520.0
2018-05-02 10:30:00,8.49,8.52,8.49,8.5,5250.0,8.1077,8.1364,8.1077,8.1173,5250.0
2018-05-02 10:35:00,8.55,8.55,8.53,8.53,17910.0,8.165,8.165,8.1459,8.1459,17910.0
2018-05-02 10:40:00,8.52,8.53,8.49,8.49,90315.0,8.1364,8.1459,8.1077,8.1077,90315.0
2018-05-02 10:45:00,8.47,8.51,8.47,8.51,17595.0,8.0886,8.1268,8.0886,8.1268,17595.0
2018-05-02 10:50:00,8.49,8.49,8.48,8.49,4500.0,8.1077,8.1077,8.0982,8.1077,4500.0
2018-05-02 10:55:00,8.5,8.51,8.5,8.5,6000.0,8.1173,8.1268,8.1173,8.1173,6000.0
2018-05-02 11:00:00,8.5,8.5,8.47,8.47,7500.0,8.1173,8.1173,8.0886,8.0886,7500.0
2018-05-02 11:05:00,8.49,8.49,8.49,8.49,1500.0,8.1077,8.1077,8.1077,8.1077,1500.0
2018-05-02 11:10:00,8.5,8.5,8.5,8.5,1500.0,8.1173,8.1173,8.1173,8.1173,1500.0
2018-05-02 11:15:00,8.51,8.52,8.51,8.52,3000.0,8.1268,8.1364,8.1268,8.1364,3000.0
2018-05-02 11:20:00,8.5,8.5,8.5,8.5,1500.0,8.1173,8.1173,8.1173,8.1173,1500.0
2018-05-02 11:25:00,8.47,8.47,8.47,8.47,6000.0,8.0886,8.0886,8.0886,8.0886,6000.0
2018-05-02 11:30:00,8.46,8.46,8.44,8.44,5250.0,8.0791,8.0791,8.06,8.06,5250.0
2018-05-02 11:35:00,8.44,8.44,8.43,8.43,16545.0,8.06,8.06,8.0504,8.0504,16545.0
2018-05-02 11:40:00,8.43,8.43,8.34,8.34,102060.0,8.0504,8.0504,7.9645,7.9645,102060.0
2018-05-02 11:45:00,8.35,8.35,8.32,8.34,35880.0,7.974,7.974,7.9454,7.9645,35880.0
2018-05-02 11:50:00,8.35,8.36,8.34,8.34,33735.0,7.974,7.9836,7.9645,7.9645,33735.0
2018-05-02 11:55:00,8.34,8.34,8.33,8.33,14640.0,7.9645,7.9645,7.9549,7.9549,14640.0
2018-05-02 12:00:00,8.37,8.37,8.36,8.36,10500.0,7.9931,7.9931,7.9836,7.9836,10500.0
2018-05-02 12:05:00,8.37,8.38,8.37,8.38,3000.0,7.9931,8.0027,7.9931,8.0027,3000.0
2018-05-02 12:10:00,8.4,8.41,8.4,8.41,29475.0,8.0218,8.0313,8.0218,8.0313,29475.0
2018-05-02 12:15:00,8.41,8.44,8.4,8.44,19500.0,8.0313,8.06,8.0218,8.06,19500.0
2018-05-02 12:20:00,8.43,8.44,8.43,8.44,73110.0,8.0504,8.06,8.0504,8.06,73110.0
2018-05-02 12:25:00,8.44,8.44,8.44,8.44,0.0,8.06,8.06,8.06,8.06,0.0
2018-05-02 12:30:00,8.45,8.48,8.45,8.48,85095.0,8.0695,8.0982,8.0695,8.0982,85095.0
2018-05-02 12:35:00,8.47,8.49,8.47,8.47,49755.0,8.0886,8.1077,8.0886,8.0886,49755.0
2018-05-02 12:40:00,8.48,8.48,8.46,8.48,12750.0,8.0982,8.0982,8.0791,8.0982,12750.0
2018-05-02 12:45:00,8.49,8.49,8.44,8.45,13500.0,8.1077,8.1077,8.06,8.0695,13500.0
2018-05-02 12:50:00,8.43,8.46,8.43,8.44,9225.0,8.0504,8.0791,8.0504,8.06,9225.0
2018-05-02 12:55:00,8.47,8.48,8.47,8.48,42060.0,8.0886,8.0982,8.0886,8.0982,42060.0
2018-05-02 13:00:00,8.5,8.51,8.5,8.51,27750.0,8.1173,8.1268,8.1173,8.1268,27750.0
2018-05-02 13:05:00,8.51,8.51,8.5,8.5,3000.0,8.1268,8.1268,8.1173,8.1173,3000.0
2018-05-02 13:10:00,8.5,8.5,8.5,8.5,0.0,8.1173,8.1173,8.1173,8.1173,0.0
2018-05-02 13:15:00,8.51,8.51,8.51,8.51,1845.0,8.1268,8.1268,8.1268,8.1268,1845.0
2018-05-02 13:20:00,8.5,8.5,8.5,8.5,1500.0,8.1173,8.1173,8.1173,8.1173,1500.0
2018-05-02 13:25:00,8.51,8.51,8.51,8.51,1500.0,8.1268,8.1268,8.1268,8.1268,1500.0
2018-05-02 13:30:00,8.49,8.5,8.49,8.49,29280.0,8.1077,8.1173,8.1077,8.1077,29280.0
2018-05-02 13:35:00,8.47,8.48,8.47,8.48,20355.0,8.0886,8.0982,8.0886,8.0982,20355.0
2018-05-02 13:40:00,8.49,8.49,8.49,8.49,2190.0,8.1077,8.1077,8.1077,8.1077,2190.0
2018-05-02 13:45:00,8.49,8.49,8.49,8.49,1500.0,8.1077,8.1077,8.1077,8.1077,1500.0
2018-05-02 13:50:00,8.49,8.49,8.49,8.49,10605.0,8.1077,8.1077,8.1077,8.1077,10605.0
2018-05-02 13:55:00,8.49,8.49,8.49,8.49,0.0,8.1077,8.1077,8.1077,8.1077,0.0
2018-05-02 14:00:00,8.45,8.56,8.45,8.56,92490.0,8.0695,8.1746,8.0695,8.1746,92490.0
2018-05-02 14:05:00,8.61,8.63,8.61,8.63,106875.0,8.2223,8.2414,8.2223,8.2414,106875.0
2018-05-02 14:10:00,8.63,8.63,8.58,8.58,7500.0,8.2414,8.2414,8.1937,8.1937,7500.0
2018-05-02 14:15:00,8.59,8.61,8.58,8.58,238935.0,8.2032,8.2223,8.1937,8.1937,238935.0
2018-05-02 14:20:00,8.59,8.59,8.55,8.55,6765.0,8.2032,8.2032,8.165,8.165,6765.0
2018-05-02 14:25:00,8.57,8.57,8.57,8.57,37500.0,8.1841,8.1841,8.1841,8.1841,37500.0
2018-05-02 14:30:00,8.57,8.59,8.57,8.59,66555.0,8.1841,8.2032,8.1841,8.2032,66555.0
2018-05-02 14:35:00,8.56,8.57,8.54,8.57,6000.0,8.1746,8.1841,8.1555,8.1841,6000.0
2018-05-02 14:40:00,8.55,8.57,8.54,8.57,6000.0,8.165,8.1841,8.1555,8.1841,6000.0
2018-05-02 14:45:00,8.57,8.57,8.57,8.57,0.0,8.1841,8.1841,8.1841,8.1841,0.0
2018-05-02 14:50:00,8.56,8.56,8.53,8.53,10575.0,8.1746,8.1746,8.1459,8.1459,10575.0
2018-05-02 14:55:00,8.51,8.51,8.5,8.5,7725.0,8.1268,8.1268,8.1173,8.1173,7725.0
2018-05-02 15:00:00,8.49,8.5,8.49,8.5,44355.0,8.1077,8.1173,8.1077,8.1173,44355.0
2018-05-02 15:05:00,8.53,8.53,8.53,8.53,19650.0,8.1459,8.1459,8.1459,8.1459,19650.0
2018-05-02 15:10:00,8.51,8.51,8.5,8.5,41265.0,8.1268,8.1268,8.1173,8.1173,41265.0
2018-05-02 15:15:00,8.49,8.51,8.48,8.51,49275.0,8.1077,8.1268,8.0982,8.1268,49275.0
2018-05-02 15:20:00,8.4,8.4,8.4,8.4,1500.0,8.0218,8.0218,8.0218,8.0218,1500.0
2018-05-02 15:25:00,8.41,8.42,8.41,8.42,3000.0,8.0313,8.0409,8.0313,8.0409,3000.0
2018-05-02 15:30:00,8.43,8.45,8.4,8.45,17220.0,8.0504,8.0695,8.0218,8.0695,17220.0
2018-05-02 15:35:00,8.42,8.45,8.42,8.45,9975.0,8.0409,8.0695,8.0409,8.0695,9975.0
2018-05-02 15:40:00,8.44,8.45,8.44,8.45,34440.0,8.06,8.0695,8.06,8.0695,34440.0
2018-05-02 15:45:00,8.45,8.45,8.45,8.45,0.0,8.0695,8.0695,8.0695,8.0695,0.0
2018-05-02 15:50:00,8.39,8.41,8.39,8.4,29505.0,8.0122,8.0313,8.0122,8.0218,29505.0
2018-05-02 15:55:00,8.41,8.42,8.41,8.41,18375.0,8.0313,8.0409,8.0313,8.0313,18375.0
2018-05-03 09:30:00,8.23,8.24,8.12,8.12,142170.0,7.8594,7.869,7.7544,7.7544,142170.0
2018-05-03 09:35:00,8.11,8.25,8.09,8.2,32850.0,7.7448,7.8785,7.7257,7.8308,32850.0
2018-05-03 09:40:00,8.17,8.2,8.13,8.13,24690.0,7.8021,7.8308,7.7639,7.7639,24690.0
2018-05-03 09:45:00,8.19,8.23,8.19,8.2,4500.0,7.8212,7.8594,7.8212,7.8308,4500.0
2018-05-03 09:50:00,8.2,8.21,8.2,8.21,35475.0,7.8308,7.8403,7.8308,7.8403,35475.0
2018-05-03 09:55:00,8.23,8.29,8.23,8.26,66960.0,7.8594,7.9167,7.8594,7.8881,66960.0
2018-05-03 10:00:00,8.26,8.27,8.26,8.27,9750.0,7.8881,7.8976,7.8881,7.8976,9750.0
2018-05-03 10:05:00,8.26,8.27,8.22,8.27,30150.0,7.8881,7.8976,7.8499,7.8976,30150.0
2018-05-03 10:10:00,8.26,8.27,8.2,8.2,140175.0,7.8881,7.8976,7.8308,7.8308,140175.0
2018-05-03 10:15:00,8.22,8.22,8.17,8.17,70110.0,7.8499,7.8499,7.8021,7.8021,70110.0
2018-05-03 10:20:00,8.13,8.13,8.07,8.09,83235.0,7.7639,7.7639,7.7066,7.7257,83235.0
2018-05-03 10:25:00,8.12,8.12,8.07,8.08,22575.0,7.7544,7.7544,7.7066,7.7162,22575.0
2018-05-03 10:30:00,8.12,8.12,8.09,8.1,68910.0,7.7544,7.7544,7.7257,7.7353,68910.0
2018-05-03 10:35:00,8.07,8.08,8.04,8.08,51000.0,7.7066,7.7162,7.678,7.7162,51000.0
2018-05-03 10:40:00,8.07,8.12,8.06,8.09,61455.0,7.7066,7.7544,7.6971,7.7257,61455.0
2018-05-03 10:45:00,8.15,8.15,8.13,8.13,12750.0,7.783,7.783,7.7639,7.7639,12750.0
2018-05-03 10:50:00,8.11,8.12,8.1,8.1,11250.0,7.7448,7.7544,7.7353,7.7353,11250.0
2018-05-03 10:55:00,8.08,8.08,8.02,8.06,20400.0,7.7162,7.7162,7.6589,7.6971,20400.0
2018-05-03 11:00:00,8.06,8.07,8.06,8.06,28950.0,7.6971,7.7066,7.6971,7.6971,28950.0
2018-05-03 11:05:00,8.07,8.1,8.07,8.1,13800.0,7.7066,7.7353,7.7066,7.7353,13800.0
2018-05-03 11:10:00,8.12,8.16,8.12,8.16,72750.0,7.7544,7.7926,7.7544,7.7926,72750.0
2018-05-03 11:15:00,8.17,8.17,8.15,8.15,26940.0,7.8021,7.8021,7.783,7.783,26940.0
2018-05-03 11:20:00,8.16,8.16,8.13,8.14,55500.0,7.7926,7.7926,7.7639,7.7735,55500.0
2018-05-03 11:25:00,8.15,8.16,8.15,8.16,13500.0,7.783,7.7926,7.783,7.7926,13500.0
2018-05-03 11:30:00,8.09,8.12,8.07,8.12,7500.0,7.7257,7.7544,7.7066,7.7544,7500.0
2018-05-03 11:35:00,8.11,8.12,8.1,8.1,6000.0,7.7448,7.7544,7.7353,7.7353,6000.0
2018-05-03 11:40:00,8.07,8.07,8.07,8.07,8865.0,7.7066,7.7066,7.7066,7.7066,8865.0
2018-05-03 11:45:00,8.12,8.2,8.12,8.2,13500.0,7.7544,7.8308,7.7544,7.8308,13500.0
2018-05-03 11:50:00,8.22,8.24,8.19,8.23,34485.0,7.8499,7.869,7.8212,7.8594,34485.0
2018-05-03 11:55:00,8.21,8.25,8.21,8.25,22500.0,7.8403,7.8785,7.8403,7.8785,22500.0
2018-05-03 12:00:00,8.25,8.25,8.22,8.22,31545.0,7.8785,7.8785,7.8499,7.8499,31545.0
2018-05-03 12:05:00,8.24,8.29,8.24,8.26,147945.0,7.869,7.9167,7.869,7.8881,147945.0
2018-05-03 12:10:00,8.25,8.25,8.24,8.24,12180.0,7.8785,7.8785,7.869,7.869,12180.0
2018-05-03 12:15:00,8.24,8.24,8.24,8.24,9750.0,7.869,7.869,7.869,7.869,9750.0
2018-05-03 12:20:00,8.2,8.2,8.2,8.2,2250.0,7.8308,7.8308,7.8308,7.8308,2250.0
2018-05-03 12:25:00,8.18,8.18,8.18,8.18,1500.0,7.8117,7.8117,7.8117,7.8117,1500.0
2018-05-03 12:30:00,8.23,8.25,8.23,8.25,8370.0,7.8594,7.8785,7.8594,7.8785,8370.0
2018-05-03 12:35:00,8.27,8.33,8.27,8.33,27735.0,7.8976,7.9549,7.8976,7.9549,27735.0
2018-05-03 12:40:00,8.33,8.45,8.32,8.43,33735.0,7.9549,8.0695,7.9454,8.0504,33735.0
2018-05-03 12:45:00,8.46,8.49,8.45,8.48,52605.0,8.0791,8.1077,8.0695,8.0982,52605.0
2018-05-03 12:50:00,8.47,8.54,8.47,8.54,21285.0,8.0886,8.1555,8.0886,8.1555,21285.0
2018-05-03 12:55:00,8.53,8.57,8.53,8.57,60345.0,8.1459,8.1841,8.1459,8.1841,60345.0
2018-05-03 13:00:00,8.56,8.56,8.48,8.48,24855.0,8.1746,8.1746,8.0982,8.0982,24855.0
2018-05-03 13:05:00,8.46,8.51,8.45,8.5,13500.0,8.0791,8.1268,8.0695,8.1173,13500.0
2018-05-03 13:10:00,8.5,8.51,8.49,8.49,18000.0,8.1173,8.1268,8.1077,8.1077,18000.0
2018-05-03 13:15:00,8.5,8.56,8.5,8.53,32145.0,8.1173,8.1746,8.1173,8.1459,32145.0
2018-05-03 13:20:00,8.52,8.52,8.52,8.52,14595.0,8.1364,8.1364,8.1364,8.1364,14595.0
2018-05-03 13:25:00,8.47,8.48,8.46,8.48,12015.0,8.0886,8.0982,8.0791,8.0982,12015.0
2018-05-03 13:30:00,8.53,8.57,8.53,8.57,6000.0,8.1459,8.1841,8.1459,8.1841,6000.0
2018-05-03 13:35:00,8.58,8.59,8.57,8.57,20550.0,8.1937,8.2032,8.1841,8.1841,20550.0
2018-05-03 13:40:00,8.57,8.58,8.56,8.57,19500.0,8.1841,8.1937,8.1746,8.1841,19500.0
2018-05-03 13:45:00,8.56,8.56,8.5,8.5,17580.0,8.1746,8.1746,8.1173,8.1173,17580.0
2018-05-03 13:50:00,8.52,8.52,8.52,8.52,3000.0,8.1364,8.1364,8.1364,8.1364,3000.0
2018-05-03 13:55:00,8.53,8.54,8.5,8.5,68565.0,8.1459,8.1555,8.1173,8.1173,68565.0
2018-05-03 14:00:00,8.49,8.5,8.48,8.5,12630.0,8.1077,8.1173,8.0982,8.1173,12630.0
2018-05-03 14:05:00,8.49,8.52,8.49,8.52,12645.0,8.1077,8.1364,8.1077,8.1364,12645.0
2018-05-03 14:10:00,8.51,8.51,8.49,8.51,34365.0,8.1268,8.1268,8.1077,8.1268,34365.0
2018-05-03 14:15:00,8.52,8.52,8.48,8.49,16365.0,8.1364,8.1364,8.0982,8.1077,16365.0
2018-05-03 14:20:00,8.47,8.47,8.44,8.45,48765.0,8.0886,8.0886,8.06,8.0695,48765.0
2018-05-03 14:25:00,8.46,8.46,8.44,8.44,9000.0,8.0791,8.0791,8.06,8.06,9000.0
2018-05-03 14:30:00,8.5,8.55,8.49,8.54,20850.0,8.1173,8.165,8.1077,8.1555,20850.0
2018-05-03 14:35:00,8.58,8.63,8.58,8.63,87990.0,8.1937,8.2414,8.1937,8.2414,87990.0
2018-05-03 14:40:00,8.6,8.64,8.6,8.62,10500.0,8.2128,8.251,8.2128,8.2319,10500.0
2018-05-03 14:45:00,8.6,8.62,8.55,8.56,27855.0,8.2128,8.2319,8.165,8.1746,27855.0
2018-05-03 14:50:00,8.56,8.57,8.56,8.57,4500.0,8.1746,8.1841,8.1746,8.1841,4500.0
2018-05-03 14:55:00,8.53,8.53,8.51,8.53,9600.0,8.1459,8.1459,8.1268,8.1459,9600.0
2018-05-03 15:00:00,8.54,8.55,8.54,8.55,3000.0,8.1555,8.165,8.1555,8.165,3000.0
2018-05-03 15:05:00,8.55,8.57,8.54,8.54,16500.0,8.165,8.1841,8.1555,8.1555,16500.0
2018-05-03 15:10:00,8.54,8.57,8.53,8.57,7500.0,8.1555,8.1841,8.1459,8.1841,7500.0
2018-05-03 15:15:00,8.6,8.61,8.57,8.59,32850.0,8.2128,8.2223,8.1841,8.2032,32850.0
2018-05-03 15:20:00,8.6,8.6,8.59,8.59,18000.0,8.2128,8.2128,8.2032,8.2032,18000.0
2018-05-03 15:25:00,8.61,8.64,8.6,8.63,39615.0,8.2223,8.251,8.2128,8.2414,39615.0
2018-05-03 15:30:00,8.64,8.67,8.64,8.65,80865.0,8.251,8.2796,8.251,8.2605,80865.0
2018-05-03 15:35:00,8.66,8.66,8.61,8.63,39615.0,8.2701,8.2701,8.2223,8.2414,39615.0
2018-05-03 15:40:00,8.59,8.59,8.59,8.59,3000.0,8.2032,8.2032,8.2032,8.2032,3000.0
2018-05-03 15:45:00,8.58,8.58,8.55,8.56,20985.0,8.1937,8.1937,8.165,8.1746,20985.0
2018-05-03 15:50:00,8.54,8.57,8.54,8.57,12000.0,8.1555,8.1841,8.1555,8.1841,12000.0
2018-05-03 15:55:00,8.58,8.58,8.53,8.57,21000.0,8.1937,8.1937,8.1459,8.1841,21000.0
2018-05-04 09:30:00,8.38,8.41,8.31,8.41,126555.0,8.0027,8.0313,7.9358,8.0313,126555.0
2018-05-04 09:35:00,8.43,8.51,8.43,8.51,23625.0,8.0504,8.1268,8.0504,8.1268,23625.0
2018-05-04 09:40:00,8.49,8.51,8.43,8.51,36405.0,8.1077,8.1268,8.0504,8.1268,36405.0
2018-05-04 09:45:00,8.53,8.56,8.52,8.52,15750.0,8.1459,8.1746,8.1364,8.1364,15750.0
2018-05-04 09:50:00,8.5,8.5,8.48,8.48,7500.0,8.1173,8.1173,8.0982,8.0982,7500.0
2018-05-04 09:55:00,8.48,8.48,8.48,8.48,0.0,8.0982,8.0982,8.0982,8.0982,0.0
2018-05-04 10:00:00,8.51,8.51,8.47,8.49,8250.0,8.1268,8.1268,8.0886,8.1077,8250.0
2018-05-04 10:05:00,8.5,8.55,8.5,8.54,36735.0,8.1173,8.165,8.1173,8.1555,36735.0
2018-05-04 10:10:00,8.56,8.61,8.55,8.6,20145.0,8.1746,8.2223,8.165,8.2128,20145.0
2018-05-04 10:15:00,8.61,8.64,8.59,8.6,69210.0,8.2223,8.251,8.2032,8.2128,69210.0
2018-05-04 10:20:00,8.61,8.63,8.59,8.63,46950.0,8.2223,8.2414,8.2032,8.2414,46950.0
2018-05-04 10:25:00,8.65,8.71,8.65,8.7,107490.0,8.2605,8.3178,8.2605,8.3083,107490.0
2018-05-04 10:30:00,8.7,8.73,8.66,8.67,57930.0,8.3083,8.3369,8.2701,8.2796,57930.0
2018-05-04 10:35:00,8.67,8.73,8.67,8.73,48390.0,8.2796,8.3369,8.2796,8.3369,48390.0
2018-05-04 10:40:00,8.75,8.8,8.73,8.8,150330.0,8.356,8.4038,8.3369,8.4038,150330.0
2018-05-04 10:45:00,8.79,8.79,8.76,8.76,23595.0,8.3942,8.3942,8.3656,8.3656,23595.0
2018-05-04 10:50:00,8.75,8.79,8.75,8.79,26550.0,8.356,8.3942,8.356,8.3942,26550.0
2018-05-04 10:55:00,8.8,8.8,8.78,8.78,34140.0,8.4038,8.4038,8.3847,8.3847,34140.0
2018-05-04 11:00:00,8.81,8.88,8.81,8.87,118665.0,8.4133,8.4801,8.4133,8.4706,118665.0
2018-05-04 11:05:00,8.88,8.9,8.86,8.86,40890.0,8.4801,8.4992,8.4611,8.4611,40890.0
2018-05-04 11:10:00,8.89,8.92,8.89,8.9,45000.0,8.4897,8.5183,8.4897,8.4992,45000.0
2018-05-04 11:15:00,8.89,8.91,8.87,8.88,79005.0,8.4897,8.5088,8.4706,8.4801,79005.0
2018-05-04 11:20:00,8.9,8.93,8.89,8.92,60045.0,8.4992,8.5279,8.4897,8.5183,60045.0
2018-05-04 11:25:00,8.93,8.95,8.92,8.95,36915.0,8.5279,8.547,8.5183,8.547,36915.0
2018-05-04 11:30:00,8.95,8.99,8.95,8.99,37665.0,8.547,8.5852,8.547,8.5852,37665.0
2018-05-04 11:35:00,8.98,9.02,8.98,9.0,143190.0,8.5756,8.6138,8.5756,8.5947,143190.0
2018-05-04 11:40:00,8.97,8.98,8.96,8.98,43590.0,8.5661,8.5756,8.5565,8.5756,43590.0
2018-05-04 11:45:00,9.0,9.0,8.97,8.97,16500.0,8.5947,8.5947,8.5661,8.5661,16500.0
2018-05-04 11:50:00,8.98,8.99,8.97,8.98,180045.0,8.5756,8.5852,8.5661,8.5756,180045.0
2018-05-04 11:55:00,8.98,9.02,8.98,9.02,43905.0,8.5756,8.6138,8.5756,8.6138,43905.0
2018-05-04 12:00:00,9.01,9.02,8.98,9.02,39750.0,8.6043,8.6138,8.5756,8.6138,39750.0
2018-05-04 12:05:00,9.02,9.02,9.01,9.01,12000.0,8.6138,8.6138,8.6043,8.6043,12000.0
2018-05-04 12:10:00,9.02,9.02,9.0,9.0,37500.0,8.6138,8.6138,8.5947,8.5947,37500.0
2018-05-04 12:15:00,9.01,9.03,9.01,9.03,68970.0,8.6043,8.6234,8.6043,8.6234,68970.0
2018-05-04 12:20:00,9.02,9.04,9.01,9.04,41085.0,8.6138,8.6329,8.6043,8.6329,41085.0
2018-05-04 12:25:00,9.04,9.06,9.03,9.03,48660.0,8.6329,8.652,8.6234,8.6234,48660.0
2018-05-04 12:30:00,9.04,9.05,9.03,9.05,25080.0,8.6329,8.6425,8.6234,8.6425,25080.0
2018-05-04 12:35:00,9.05,9.08,9.05,9.08,57780.0,8.6425,8.6711,8.6425,8.6711,57780.0
2018-05-04 12:40:00,9.06,9.07,9.06,9.07,43470.0,8.652,8.6616,8.652,8.6616,43470.0
2018-05-04 12:45:00,9.07,9.07,9.05,9.05,18000.0,8.6616,8.6616,8.6425,8.6425,18000.0
2018-05-04 12:50:00,9.05,9.05,9.0,9.0,49020.0,8.6425,8.6425,8.5947,8.5947,49020.0
2018-05-04 12:55:00,9.01,9.01,9.0,9.01,18330.0,8.6043,8.6043,8.5947,8.6043,18330.0
2018-05-04 13:00:00,9.03,9.04,9.02,9.02,27105.0,8.6234,8.6329,8.6138,8.6138,27105.0
2018-05-04 13:05:00,9.01,9.05,8.99,9.04,62535.0,8.6043,8.6425,8.5852,8.6329,62535.0
2018-05-04 13:10:00,9.05,9.05,9.0,9.0,16200.0,8.6425,8.6425,8.5947,8.5947,16200.0
2018-05-04 13:15:00,9.01,9.01,8.97,8.97,27450.0,8.6043,8.6043,8.5661,8.5661,27450.0
2018-05-04 13:20:00,8.97,8.98,8.97,8.98,9000.0,8.5661,8.5756,8.5661,8.5756,9000.0
2018-05-04 13:25:00,8.98,8.98,8.98,8.98,1500.0,8.5756,8.5756,8.5756,8.5756,1500.0
2018-05-04 13:30:00,8.99,8.99,8.98,8.98,3000.0,8.5852,8.5852,8.5756,8.5756,3000.0
2018-05-04 13:35:00,9.0,9.01,9.0,9.0,20175.0,8.5947,8.6043,8.5947,8.5947,20175.0
2018-05-04 13:40:00,9.01,9.01,9.01,9.01,12420.0,8.6043,8.6043,8.6043,8.6043,12420.0
2018-05-04 13:45:00,9.01,9.01,9.01,9.01,0.0,8.6043,8.6043,8.6043,8.6043,0.0
2018-05-04 13:50:00,9.05,9.05,9.05,9.05,13500.0,8.6425,8.6425,8.6425,8.6425,13500.0
2018-05-04 13:55:00,9.07,9.07,9.07,9.07,20925.0,8.6616,8.6616,8.6616,8.6616,20925.0
2018-05-04 14:00:00,9.07,9.1,9.07,9.09,27135.0,8.6616,8.6902,8.6616,8.6807,27135.0
2018-05-04 14:05:00,9.09,9.1,9.09,9.09,21450.0,8.6807,8.6902,8.6807,8.6807,21450.0
2018-05-04 14:10:00,9.1,9.11,9.09,9.09,35550.0,8.6902,8.6998,8.6807,8.6807,35550.0
2018-05-04 14:15:00,9.1,9.1,9.09,9.09,9765.0,8.6902,8.6902,8.6807,8.6807,9765.0
2018-05-04 14:20:00,9.11,9.13,9.11,9.13,75150.0,8.6998,8.7189,8.6998,8.7189,75150.0
2018-05-04 14:25:00,9.14,9.16,9.14,9.16,18105.0,8.7284,8.7475,8.7284,8.7475,18105.0
2018-05-04 14:30:00,9.17,9.17,9.14,9.15,50805.0,8.7571,8.7571,8.7284,8.738,50805.0
2018-05-04 14:35:00,9.14,9.14,9.13,9.13,7500.0,8.7284,8.7284,8.7189,8.7189,7500.0
2018-05-04 14:40:00,9.16,9.19,9.16,9.18,66630.0,8.7475,8.7762,8.7475,8.7666,66630.0
2018-05-04 14:45:00,9.16,9.16,9.13,9.13,45780.0,8.7475,8.7475,8.7189,8.7189,45780.0
2018-05-04 14:50:00,9.14,9.16,9.14,9.16,7500.0,8.7284,8.7475,8.7284,8.7475,7500.0
2018-05-04 14:55:00,9.17,9.17,9.13,9.13,38145.0,8.7571,8.7571,8.7189,8.7189,38145.0
2018-05-04 15:00:00,9.14,9.17,9.14,9.17,34125.0,8.7284,8.7571,8.7284,8.7571,34125.0
2018-05-04 15:05:00,9.16,9.16,9.11,9.12,20760.0,8.7475,8.7475,8.6998,8.7093,20760.0
2018-05-04 15:10:00,9.12,9.15,9.11,9.15,53700.0,8.7093,8.738,8.6998,8.738,53700.0
2018-05-04 15:15:00,9.15,9.15,9.13,9.15,31500.0,8.738,8.738,8.7189,8.738,31500.0
2018-05-04 15:20:00,9.15,9.15,9.14,9.15,26670.0,8.738,8.738,8.7284,8.738,26670.0
2018-05-04 15:25:00,9.15,9.18,9.15,9.17,27900.0,8.738,8.7666,8.738,8.7571,27900.0
2018-05-04 15:30:00,9.18,9.2,9.17,9.18,80925.0,8.7666,8.7857,8.7571,8.7666,80925.0
2018-05-04 15:35:00,9.2,9.2,9.18,9.18,121320.0,8.7857,8.7857,8.7666,8.7666,121320.0
2018-05-04 15:40:00,9.17,9.18,9.17,9.17,21600.0,8.7571,8.7666,8.7571,8.7571,21600.0
2018-05-04 15:45:00,9.17,9.17,9.16,9.17,23505.0,8.7571,8.7571,8.7475,8.7571,23505.0
2018-05-04 15:50:00,9.16,9.17,9.14,9.14,58140.0,8.7475,8.7571,8.7284,8.7284,58140.0
2018-05-04 15:55:00,9.13,9.18,9.13,9.18,111495.0,8.7189,8.7666,8.7189,8.7666,111495.0
2018-05-07 09:30:00,9.34,9.38,9.29,9.38,360480.0,8.9194,8.9576,8.8717,8.9576,360480.0
2018-05-07 09:35:00,9.38,9.43,9.37,9.39,86865.0,8.9576,9.0054,8.9481,8.9672,86865.0
2018-05-07 09:40:00,9.4,9.45,9.38,9.38,86385.0,8.9767,9.0245,8.9576,8.9576,86385.0
2018-05-07 09:45:00,9.42,9.42,9.38,9.38,33480.0,8.9958,8.9958,8.9576,8.9576,33480.0
2018-05-07 09:50:00,9.39,9.45,9.39,9.42,30870.0,8.9672,9.0245,8.9672,8.9958,30870.0
2018-05-07 09:55:00,9.42,9.44,9.41,9.41,40335.0,8.9958,9.0149,8.9863,8.9863,40335.0
2018-05-07 10:00:00,9.41,9.41,9.35,9.36,70080.0,8.9863,8.9863,8.929,8.9385,70080.0
2018-05-07 10:05:00,9.34,9.35,9.33,9.35,40830.0,8.9194,8.929,8.9099,8.929,40830.0
2018-05-07 10:10:00,9.35,9.36,9.33,9.33,52710.0,8.929,8.9385,8.9099,8.9099,52710.0
2018-05-07 10:15:00,9.34,9.41,9.34,9.38,15195.0,8.9194,8.9863,8.9194,8.9576,15195.0
2018-05-07 10:20:00,9.36,9.36,9.32,9.35,19200.0,8.9385,8.9385,8.9003,8.929,19200.0
2018-05-07 10:25:00,9.37,9.43,9.37,9.43,29460.0,8.9481,9.0054,8.9481,9.0054,29460.0
2018-05-07 10:30:00,9.43,9.47,9.43,9.43,78825.0,9.0054,9.0436,9.0054,9.0054,78825.0
2018-05-07 10:35:00,9.43,9.43,9.34,9.34,21225.0,9.0054,9.0054,8.9194,8.9194,21225.0
2018-05-07 10:40:00,9.35,9.36,9.32,9.36,8970.0,8.929,8.9385,8.9003,8.9385,8970.0
2018-05-07 10:45:00,9.37,9.41,9.37,9.39,6375.0,8.9481,8.9863,8.9481,8.9672,6375.0
2018-05-07 10:50:00,9.37,9.37,9.36,9.36,9060.0,8.9481,8.9481,8.9385,8.9385,9060.0
2018-05-07 10:55:00,9.4,9.43,9.4,9.43,47115.0,8.9767,9.0054,8.9767,9.0054,47115.0
2018-05-07 11:00:00,9.42,9.43,9.42,9.43,21330.0,8.9958,9.0054,8.9958,9.0054,21330.0
2018-05-07 11:05:00,9.43,9.43,9.43,9.43,11250.0,9.0054,9.0054,9.0054,9.0054,11250.0
2018-05-07 11:10:00,9.45,9.47,9.45,9.47,60000.0,9.0245,9.0436,9.0245,9.0436,60000.0
2018-05-07 11:15:00,9.47,9.47,9.44,9.47,19500.0,9.0436,9.0436,9.0149,9.0436,19500.0
2018-05-07 11:20:00,9.48,9.5,9.47,9.5,75465.0,9.0531,9.0722,9.0436,9.0722,75465.0
2018-05-07 11:25:00,9.51,9.51,9.48,9.5,13350.0,9.0818,9.0818,9.0531,9.0722,13350.0
2018-05-07 11:30:00,9.5,9.5,9.47,9.47,16500.0,9.0722,9.0722,9.0436,9.0436,16500.0
2018-05-07 11:35:00,9.47,9.47,9.43,9.44,7500.0,9.0436,9.0436,9.0054,9.0149,7500.0
2018-05-07 11:40:00,9.45,9.47,9.45,9.46,25575.0,9.0245,9.0436,9.0245,9.034,25575.0
2018-05-07 11:45:00,9.47,9.48,9.47,9.48,11250.0,9.0436,9.0531,9.0436,9.0531,11250.0
2018-05-07 11:50:00,9.48,9.48,9.48,9.48,0.0,9.0531,9.0531,9.0531,9.0531,0.0
2018-05-07 11:55:00,9.5,9.52,9.49,9.51,13500.0,9.0722,9.0913,9.0627,9.0818,13500.0
2018-05-07 12:00:00,9.52,9.53,9.51,9.53,116145.0,9.0913,9.1009,9.0818,9.1009,116145.0
2018-05-07 12:05:00,9.53,9.54,9.52,9.52,39315.0,9.1009,9.1104,9.0913,9.0913,39315.0
2018-05-07 12:10:00,9.53,9.53,9.53,9.53,15570.0,9.1009,9.1009,9.1009,9.1009,15570.0
2018-05-07 12:15:00,9.54,9.55,9.51,9.53,32625.0,9.1104,9.12,9.0818,9.1009,32625.0
2018-05-07 12:20:00,9.52,9.52,9.49,9.49,7500.0,9.0913,9.0913,9.0627,9.0627,7500.0
2018-05-07 12:25:00,9.49,9.49,9.49,9.49,0.0,9.0627,9.0627,9.0627,9.0627,0.0
2018-05-07 12:30:00,9.49,9.49,9.48,9.49,16500.0,9.0627,9.0627,9.0531,9.0627,16500.0
2018-05-07 12:35:00,9.49,9.49,9.49,9.49,2205.0,9.0627,9.0627,9.0627,9.0627,2205.0
2018-05-07 12:40:00,9.47,9.48,9.47,9.48,4500.0,9.0436,9.0531,9.0436,9.0531,4500.0
2018-05-07 12:45:00,9.5,9.5,9.46,9.46,6000.0,9.0722,9.0722,9.034,9.034,6000.0
2018-05-07 12:50:00,9.47,9.47,9.47,9.47,3750.0,9.0436,9.0436,9.0436,9.0436,3750.0
2018-05-07 12:55:00,9.44,9.44,9.44,9.44,3000.0,9.0149,9.0149,9.0149,9.0149,3000.0
2018-05-07 13:00:00,9.46,9.46,9.46,9.46,1500.0,9.034,9.034,9.034,9.034,1500.0
2018-05-07 13:05:00,9.47,9.47,9.43,9.43,8535.0,9.0436,9.0436,9.0054,9.0054,8535.0
2018-05-07 13:10:00,9.42,9.42,9.42,9.42,1800.0,8.9958,8.9958,8.9958,8.9958,1800.0
2018-05-07 13:15:00,9.46,9.46,9.46,9.46,1500.0,9.034,9.034,9.034,9.034,1500.0
2018-05-07 13:20:00,9.46,9.46,9.46,9.46,0.0,9.034,9.034,9.034,9.034,0.0
2018-05-07 13:25:00,9.51,9.51,9.49,9.49,3000.0,9.0818,9.0818,9.0627,9.0627,3000.0
2018-05-07 13:30:00,9.49,9.51,9.47,9.51,49905.0,9.0627,9.0818,9.0436,9.0818,49905.0
2018-05-07 13:35:00,9.51,9.51,9.48,9.48,23235.0,9.0818,9.0818,9.0531,9.0531,23235.0
2018-05-07 13:40:00,9.52,9.52,9.52,9.52,16050.0,9.0913,9.0913,9.0913,9.0913,16050.0
2018-05-07 13:45:00,9.49,9.5,9.49,9.5,3000.0,9.0627,9.0722,9.0627,9.0722,3000.0
2018-05-07 13:50:00,9.49,9.49,9.49,9.49,2250.0,9.0627,9.0627,9.0627,9.0627,2250.0
2018-05-07 13:55:00,9.48,9.5,9.48,9.5,6000.0,9.0531,9.0722,9.0531,9.0722,6000.0
2018-05-07 14:00:00,9.5,9.5,9.5,9.5,0.0,9.0722,9.0722,9.0722,9.0722,0.0
2018-05-07 14:05:00,9.49,9.5,9.49,9.5,9570.0,9.0627,9.0722,9.0627,9.0722,9570.0
2018-05-07 14:10:00,9.49,9.5,9.49,9.5,25200.0,9.0627,9.0722,9.0627,9.0722,25200.0
2018-05-07 14:15:00,9.51,9.53,9.51,9.53,28860.0,9.0818,9.1009,9.0818,9.1009,28860.0
2018-05-07 14:20:00,9.51,9.53,9.51,9.53,14310.0,9.0818,9.1009,9.0818,9.1009,14310.0
2018-05-07 14:25:00,9.52,9.54,9.52,9.54,21630.0,9.0913,9.1104,9.0913,9.1104,21630.0
2018-05-07 14:30:00,9.54,9.54,9.54,9.54,4500.0,9.1104,9.1104,9.1104,9.1104,4500.0
2018-05-07 14:35:00,9.55,9.56,9.54,9.54,45030.0,9.12,9.1295,9.1104,9.1104,45030.0
2018-05-07 14:40:00,9.55,9.55,9.51,9.51,15720.0,9.12,9.12,9.0818,9.0818,15720.0
2018-05-07 14:45:00,9.52,9.52,9.51,9.51,7500.0,9.0913,9.0913,9.0818,9.0818,7500.0
2018-05-07 14:50:00,9.49,9.49,9.46,9.48,14730.0,9.0627,9.0627,9.034,9.0531,14730.0
2018-05-07 14:55:00,9.47,9.49,9.47,9.47,16500.0,9.0436,9.0627,9.0436,9.0436,16500.0
2018-05-07 15:00:00,9.48,9.5,9.48,9.5,8745.0,9.0531,9.0722,9.0531,9.0722,8745.0
2018-05-07 15:05:00,9.5,9.5,9.5,9.5,0.0,9.0722,9.0722,9.0722,9.0722,0.0
2018-05-07 15:10:00,9.47,9.47,9.38,9.38,31500.0,9.0436,9.0436,8.9576,8.9576,31500.0
2018-05-07 15:15:00,9.39,9.43,9.38,9.41,49410.0,8.9672,9.0054,8.9576,8.9863,49410.0
2018-05-07 15:20:00,9.39,9.39,9.35,9.37,38250.0,8.9672,8.9672,8.929,8.9481,38250.0
2018-05-07 15:25:00,9.35,9.4,9.35,9.39,35985.0,8.929,8.9767,8.929,8.9672,35985.0
2018-05-07 15:30:00,9.41,9.43,9.39,9.43,28800.0,8.9863,9.0054,8.9672,9.0054,28800.0
2018-05-07 15:35:00,9.44,9.47,9.43,9.44,46680.0,9.0149,9.0436,9.0054,9.0149,46680.0
2018-05-07 15:40:00,9.44,9.46,9.44,9.44,15000.0,9.0149,9.034,9.0149,9.0149,15000.0
2018-05-07 15:45:00,9.43,9.45,9.43,9.45,26745.0,9.0054,9.0245,9.0054,9.0245,26745.0
2018-05-07 15:50:00,9.46,9.46,9.41,9.42,40140.0,9.034,9.034,8.9863,8.9958,40140.0
2018-05-07 15:55:00,9.43,9.43,9.42,9.43,33495.0,9.0054,9.0054,8.9958,9.0054,33495.0
2018-05-08 09:30:00,9.33,9.54,9.33,9.53,379410.0,8.9099,9.1104,8.9099,9.1009,379410.0
2018-05-08 09:35:00,9.51,9.51,9.42,9.45,87000.0,9.0818,9.0818,8.9958,9.0245,87000.0
2018-05-08 09:40:00,9.47,9.47,9.4,9.42,34065.0,9.0436,9.0436,8.9767,8.9958,34065.0
2018-05-08 09:45:00,9.33,9.38,9.32,9.38,6000.0,8.9099,8.9576,8.9003,8.9576,6000.0
2018-05-08 09:50:00,9.36,9.36,9.29,9.31,29205.0,8.9385,8.9385,8.8717,8.8908,29205.0
2018-05-08 09:55:00,9.33,9.38,9.29,9.38,30510.0,8.9099,8.9576,8.8717,8.9576,30510.0
2018-05-08 10:00:00,9.38,9.38,9.38,9.38,14970.0,8.9576,8.9576,8.9576,8.9576,14970.0
2018-05-08 10:05:00,9.37,9.41,9.36,9.41,48000.0,8.9481,8.9863,8.9385,8.9863,48000.0
2018-05-08 10:10:00,9.44,9.44,9.44,9.44,3000.0,9.0149,9.0149,9.0149,9.0149,3000.0
2018-05-08 10:15:00,9.42,9.44,9.42,9.44,4530.0,8.9958,9.0149,8.9958,9.0149,4530.0
2018-05-08 10:20:00,9.42,9.45,9.42,9.43,22500.0,8.9958,9.0245,8.9958,9.0054,22500.0
2018-05-08 10:25:00,9.45,9.45,9.43,9.43,12750.0,9.0245,9.0245,9.0054,9.0054,12750.0
2018-05-08 10:30:00,9.45,9.5,9.43,9.5,35040.0,9.0245,9.0722,9.0054,9.0722,35040.0
2018-05-08 10:35:00,9.5,9.51,9.48,9.48,33555.0,9.0722,9.0818,9.0531,9.0531,33555.0
2018-05-08 10:40:00,9.5,9.53,9.5,9.52,24750.0,9.0722,9.1009,9.0722,9.0913,24750.0
2018-05-08 10:45:00,9.5,9.51,9.48,9.5,31335.0,9.0722,9.0818,9.0531,9.0722,31335.0
2018-05-08 10:50:00,9.49,9.53,9.48,9.53,22425.0,9.0627,9.1009,9.0531,9.1009,22425.0
2018-05-08 10:55:00,9.53,9.53,9.53,9.53,24060.0,9.1009,9.1009,9.1009,9.1009,24060.0
2018-05-08 11:00:00,9.49,9.49,9.47,9.47,18000.0,9.0627,9.0627,9.0436,9.0436,18000.0
2018-05-08 11:05:00,9.46,9.46,9.43,9.43,6375.0,9.034,9.034,9.0054,9.0054,6375.0
2018-05-08 11:10:00,9.47,9.54,9.47,9.54,38250.0,9.0436,9.1104,9.0436,9.1104,38250.0
2018-05-08 11:15:00,9.55,9.6,9.55,9.59,40500.0,9.12,9.1677,9.12,9.1582,40500.0
2018-05-08 11:20:00,9.56,9.59,9.49,9.49,65280.0,9.1295,9.1582,9.0627,9.0627,65280.0
2018-05-08 11:25:00,9.5,9.55,9.5,9.55,7500.0,9.0722,9.12,9.0722,9.12,7500.0
2018-05-08 11:30:00,9.53,9.54,9.51,9.53,18375.0,9.1009,9.1104,9.0818,9.1009,18375.0
2018-05-08 11:35:00,9.53,9.54,9.47,9.47,17250.0,9.1009,9.1104,9.0436,9.0436,17250.0
2018-05-08 11:40:00,9.47,9.51,9.47,9.49,17970.0,9.0436,9.0818,9.0436,9.0627,17970.0
2018-05-08 11:45:00,9.5,9.55,9.5,9.54,59070.0,9.0722,9.12,9.0722,9.1104,59070.0
2018-05-08 11:50:00,9.51,9.55,9.51,9.55,9000.0,9.0818,9.12,9.0818,9.12,9000.0
2018-05-08 11:55:00,9.57,9.57,9.53,9.53,9795.0,9.1391,9.1391,9.1009,9.1009,9795.0
2018-05-08 12:00:00,9.53,9.53,9.53,9.53,3000.0,9.1009,9.1009,9.1009,9.1009,3000.0
2018-05-08 12:05:00,9.52,9.52,9.49,9.49,3000.0,9.0913,9.0913,9.0627,9.0627,3000.0
2018-05-08 12:10:00,9.52,9.52,9.52,9.52,3000.0,9.0913,9.0913,9.0913,9.0913,3000.0
2018-05-08 12:15:00,9.5,9.5,9.48,9.48,4500.0,9.0722,9.0722,9.0531,9.0531,4500.0
2018-05-08 12:20:00,9.49,9.49,9.49,9.49,1500.0,9.0627,9.0627,9.0627,9.0627,1500.0
2018-05-08 12:25:00,9.51,9.51,9.51,9.51,1500.0,9.0818,9.0818,9.0818,9.0818,1500.0
2018-05-08 12:30:00,9.5,9.5,9.5,9.5,15750.0,9.0722,9.0722,9.0722,9.0722,15750.0
2018-05-08 12:35:00,9.53,9.53,9.53,9.53,8910.0,9.1009,9.1009,9.1009,9.1009,8910.0
2018-05-08 12:40:00,9.53,9.53,9.53,9.53,6000.0,9.1009,9.1009,9.1009,9.1009,6000.0
2018-05-08 12:45:00,9.51,9.51,9.51,9.51,3000.0,9.0818,9.0818,9.0818,9.0818,3000.0
2018-05-08 12:50:00,9.48,9.48,9.43,9.44,16410.0,9.0531,9.0531,9.0054,9.0149,16410.0
2018-05-08 12:55:00,9.4,9.4,9.4,9.4,3000.0,8.9767,8.9767,8.9767,8.9767,3000.0
2018-05-08 13:00:00,9.4,9.4,9.4,9.4,0.0,8.9767,8.9767,8.9767,8.9767,0.0
2018-05-08 13:05:00,9.48,9.48,9.48,9.48,3000.0,9.0531,9.0531,9.0531,9.0531,3000.0
2018-05-08 13:10:00,9.47,9.48,9.47,9.48,6000.0,9.0436,9.0531,9.0436,9.0531,6000.0
2018-05-08 13:15:00,9.48,9.48,9.48,9.48,0.0,9.0531,9.0531,9.0531,9.0531,0.0
2018-05-08 13:20:00,9.47,9.47,9.47,9.47,4500.0,9.0436,9.0436,9.0436,9.0436,4500.0
2018-05-08 13:25:00,9.49,9.52,9.49,9.52,39240.0,9.0627,9.0913,9.0627,9.0913,39240.0
2018-05-08 13:30:00,9.52,9.52,9.52,9.52,0.0,9.0913,9.0913,9.0913,9.0913,0.0
2018-05-08 13:35:00,9.52,9.52,9.51,9.51,12000.0,9.0913,9.0913,9.0818,9.0818,12000.0
2018-05-08 13:40:00,9.51,9.51,9.51,9.51,2325.0,9.0818,9.0818,9.0818,9.0818,2325.0
2018-05-08 13:45:00,9.52,9.52,9.52,9.52,3000.0,9.0913,9.0913,9.0913,9.0913,3000.0
2018-05-08 13:50:00,9.51,9.51,9.51,9.51,1500.0,9.0818,9.0818,9.0818,9.0818,1500.0
2018-05-08 13:55:00,9.49,9.49,9.43,9.43,10500.0,9.0627,9.0627,9.0054,9.0054,10500.0
2018-05-08 14:00:00,9.46,9.49,9.46,9.49,7545.0,9.034,9.0627,9.034,9.0627,7545.0
2018-05-08 14:05:00,9.49,9.49,9.49,9.49,0.0,9.0627,9.0627,9.0627,9.0627,0.0
2018-05-08 14:10:00,9.49,9.49,9.49,9.49,0.0,9.0627,9.0627,9.0627,9.0627,0.0
2018-05-08 14:15:00,9.52,9.52,9.5,9.5,3000.0,9.0913,9.0913,9.0722,9.0722,3000.0
2018-05-08 14:20:00,9.53,9.58,9.53,9.58,111600.0,9.1009,9.1486,9.1009,9.1486,111600.0
2018-05-08 14:25:00,9.6,9.62,9.53,9.53,109245.0,9.1677,9.1868,9.1009,9.1009,109245.0
2018-05-08 14:30:00,9.53,9.53,9.52,9.52,3630.0,9.1009,9.1009,9.0913,9.0913,3630.0
2018-05-08 14:35:00,9.53,9.53,9.46,9.46,9000.0,9.1009,9.1009,9.034,9.034,9000.0
2018-05-08 14:40:00,9.45,9.45,9.39,9.42,14415.0,9.0245,9.0245,8.9672,8.9958,14415.0
2018-05-08 14:45:00,9.42,9.44,9.42,9.44,26925.0,8.9958,9.0149,8.9958,9.0149,26925.0
2018-05-08 14:50:00,9.45,9.48,9.43,9.48,40800.0,9.0245,9.0531,9.0054,9.0531,40800.0
2018-05-08 14:55:00,9.51,9.51,9.48,9.49,8190.0,9.0818,9.0818,9.0531,9.0627,8190.0
2018-05-08 15:00:00,9.47,9.51,9.47,9.51,42060.0,9.0436,9.0818,9.0436,9.0818,42060.0
2018-05-08 15:05:00,9.51,9.52,9.5,9.5,10500.0,9.0818,9.0913,9.0722,9.0722,10500.0
2018-05-08 15:10:00,9.49,9.53,9.49,9.53,4500.0,9.0627,9.1009,9.0627,9.1009,4500.0
2018-05-08 15:15:00,9.52,9.52,9.49,9.49,22500.0,9.0913,9.0913,9.0627,9.0627,22500.0
2018-05-08 15:20:00,9.54,9.55,9.52,9.52,9000.0,9.1104,9.12,9.0913,9.0913,9000.0
2018-05-08 15:25:00,9.54,9.55,9.54,9.55,6000.0,9.1104,9.12,9.1104,9.12,6000.0
2018-05-08 15:30:00,9.55,9.57,9.55,9.56,14310.0,9.12,9.1391,9.12,9.1295,14310.0
2018-05-08 15:35:00,9.56,9.57,9.56,9.56,30000.0,9.1295,9.1391,9.1295,9.1295,30000.0
2018-05-08 15:40:00,9.57,9.57,9.56,9.56,5250.0,9.1391,9.1391,9.1295,9.1295,5250.0
2018-05-08 15:45:00,9.55,9.57,9.54,9.56,11205.0,9.12,9.1391,9.1104,9.1295,11205.0
2018-05-08 15:50:00,9.59,9.59,9.58,9.59,16425.0,9.1582,9.1582,9.1486,9.1582,16425.0
2018-05-08 15:55:00,9.6,9.63,9.59,9.63,127170.0,9.1677,9.1964,9.1582,9.1964,127170.0
2018-05-09 09:30:00,9.73,9.74,9.67,9.69,215445.0,9.2919,9.3014,9.2346,9.2537,215445.0
2018-05-09 09:35:00,9.71,9.75,9.65,9.66,42645.0,9.2728,9.311,9.2155,9.225,42645.0
2018-05-09 09:40:00,9.66,9.76,9.66,9.76,77790.0,9.225,9.3205,9.225,9.3205,77790.0
2018-05-09 09:45:00,9.77,9.79,9.75,9.78,97500.0,9.3301,9.3492,9.311,9.3396,97500.0
2018-05-09 09:50:00,9.79,9.8,9.77,9.77,33300.0,9.3492,9.3587,9.3301,9.3301,33300.0
2018-05-09 09:55:00,9.77,9.77,9.71,9.71,10575.0,9.3301,9.3301,9.2728,9.2728,10575.0
2018-05-09 10:00:00,9.69,9.71,9.69,9.71,9000.0,9.2537,9.2728,9.2537,9.2728,9000.0
2018-05-09 10:05:00,9.7,9.7,9.69,9.69,8745.0,9.2632,9.2632,9.2537,9.2537,8745.0
2018-05-09 10:10:00,9.76,9.77,9.76,9.77,5700.0,9.3205,9.3301,9.3205,9.3301,5700.0
2018-05-09 10:15:00,9.75,9.81,9.75,9.81,42600.0,9.311,9.3683,9.311,9.3683,42600.0
2018-05-09 10:20:00,9.82,9.84,9.82,9.82,53565.0,9.3778,9.3969,9.3778,9.3778,53565.0
2018-05-09 10:25:00,9.8,9.8,9.77,9.77,29925.0,9.3587,9.3587,9.3301,9.3301,29925.0
2018-05-09 10:30:00,9.75,9.78,9.69,9.72,21540.0,9.311,9.3396,9.2537,9.2823,21540.0
2018-05-09 10:35:00,9.73,9.74,9.7,9.74,16680.0,9.2919,9.3014,9.2632,9.3014,16680.0
2018-05-09 10:40:00,9.76,9.76,9.76,9.76,6540.0,9.3205,9.3205,9.3205,9.3205,6540.0
2018-05-09 10:45:00,9.76,9.76,9.76,9.76,1500.0,9.3205,9.3205,9.3205,9.3205,1500.0
2018-05-09 10:50:00,9.73,9.73,9.69,9.69,24600.0,9.2919,9.2919,9.2537,9.2537,24600.0
2018-05-09 10:55:00,9.67,9.68,9.64,9.65,52545.0,9.2346,9.2441,9.2059,9.2155,52545.0
2018-05-09 11:00:00,9.63,9.67,9.63,9.65,9360.0,9.1964,9.2346,9.1964,9.2155,9360.0
2018-05-09 11:05:00,9.72,9.72,9.72,9.72,1500.0,9.2823,9.2823,9.2823,9.2823,1500.0
2018-05-09 11:10:00,9.71,9.73,9.71,9.71,13500.0,9.2728,9.2919,9.2728,9.2728,13500.0
2018-05-09 11:15:00,9.73,9.73,9.73,9.73,4500.0,9.2919,9.2919,9.2919,9.2919,4500.0
2018-05-09 11:20:00,9.75,9.76,9.75,9.75,22215.0,9.311,9.3205,9.311,9.311,22215.0
2018-05-09 11:25:00,9.73,9.75,9.73,9.75,26730.0,9.2919,9.311,9.2919,9.311,26730.0
2018-05-09 11:30:00,9.75,9.75,9.75,9.75,1500.0,9.311,9.311,9.311,9.311,1500.0
2018-05-09 11:35:00,9.79,9.79,9.76,9.76,5130.0,9.3492,9.3492,9.3205,9.3205,5130.0
2018-05-09 11:40:00,9.8,9.81,9.8,9.8,7500.0,9.3587,9.3683,9.3587,9.3587,7500.0
2018-05-09 11:45:00,9.79,9.79,9.79,9.79,4500.0,9.3492,9.3492,9.3492,9.3492,4500.0
2018-05-09 11:50:00,9.78,9.78,9.78,9.78,9000.0,9.3396,9.3396,9.3396,9.3396,9000.0
2018-05-09 11:55:00,9.78,9.78,9.78,9.78,0.0,9.3396,9.3396,9.3396,9.3396,0.0
2018-05-09 12:00:00,9.81,9.84,9.81,9.84,41700.0,9.3683,9.3969,9.3683,9.3969,41700.0
2018-05-09 12:05:00,9.82,9.82,9.81,9.81,6000.0,9.3778,9.3778,9.3683,9.3683,6000.0
2018-05-09 12:10:00,9.82,9.82,9.82,9.82,7500.0,9.3778,9.3778,9.3778,9.3778,7500.0
2018-05-09 12:15:00,9.82,9.83,9.81,9.81,14715.0,9.3778,9.3874,9.3683,9.3683,14715.0
2018-05-09 12:20:00,9.83,9.87,9.83,9.87,47790.0,9.3874,9.4256,9.3874,9.4256,47790.0
2018-05-09 12:25:00,9.87,9.91,9.87,9.91,65145.0,9.4256,9.4638,9.4256,9.4638,65145.0
2018-05-09 12:30:00,9.92,9.92,9.91,9.91,21045.0,9.4733,9.4733,9.4638,9.4638,21045.0
2018-05-09 12:35:00,9.92,9.92,9.89,9.89,19275.0,9.4733,9.4733,9.4447,9.4447,19275.0
2018-05-09 12:40:00,9.91,9.91,9.91,9.91,2250.0,9.4638,9.4638,9.4638,9.4638,2250.0
2018-05-09 12:45:00,9.92,9.95,9.92,9.95,73515.0,9.4733,9.502,9.4733,9.502,73515.0
2018-05-09 12:50:00,9.96,9.96,9.93,9.93,15480.0,9.5115,9.5115,9.4829,9.4829,15480.0
2018-05-09 12:55:00,9.94,9.94,9.92,9.92,19500.0,9.4924,9.4924,9.4733,9.4733,19500.0
2018-05-09 13:00:00,9.94,9.94,9.94,9.94,1950.0,9.4924,9.4924,9.4924,9.4924,1950.0
2018-05-09 13:05:00,9.94,9.94,9.93,9.93,6000.0,9.4924,9.4924,9.4829,9.4829,6000.0
2018-05-09 13:10:00,9.93,9.93,9.93,9.93,7500.0,9.4829,9.4829,9.4829,9.4829,7500.0
2018-05-09 13:15:00,9.91,9.91,9.89,9.91,55470.0,9.4638,9.4638,9.4447,9.4638,55470.0
2018-05-09 13:20:00,9.91,9.92,9.91,9.92,28845.0,9.4638,9.4733,9.4638,9.4733,28845.0
2018-05-09 13:25:00,9.92,9.96,9.92,9.96,22740.0,9.4733,9.5115,9.4733,9.5115,22740.0
2018-05-09 13:30:00,9.96,9.97,9.96,9.97,44175.0,9.5115,9.5211,9.5115,9.5211,44175.0
2018-05-09 13:35:00,9.98,9.99,9.98,9.99,24885.0,9.5306,9.5402,9.5306,9.5402,24885.0
2018-05-09 13:40:00,9.99,10.0,9.99,10.0,126885.0,9.5402,9.5497,9.5402,9.5497,126885.0
2018-05-09 13:45:00,10.0,10.01,10.0,10.01,13680.0,9.5497,9.5593,9.5497,9.5593,13680.0
2018-05-09 13:50:00,10.02,10.02,10.0,10.02,28635.0,9.5688,9.5688,9.5497,9.5688,28635.0
2018-05-09 13:55:00,10.01,10.01,10.0,10.0,16500.0,9.5593,9.5593,9.5497,9.5497,16500.0
2018-05-09 14:00:00,9.98,9.98,9.98,9.98,3105.0,9.5306,9.5306,9.5306,9.5306,3105.0
2018-05-09 14:05:00,9.99,10.01,9.99,10.01,7395.0,9.5402,9.5593,9.5402,9.5593,7395.0
2018-05-09 14:10:00,10.02,10.03,10.02,10.03,19515.0,9.5688,9.5784,9.5688,9.5784,19515.0
2018-05-09 14:15:00,10.02,10.02,10.02,10.02,4095.0,9.5688,9.5688,9.5688,9.5688,4095.0
2018-05-09 14:20:00,10.01,10.01,9.99,10.0,6705.0,9.5593,9.5593,9.5402,9.5497,6705.0
2018-05-09 14:25:00,9.99,9.99,9.97,9.97,22170.0,9.5402,9.5402,9.5211,9.5211,22170.0
2018-05-09 14:30:00,9.99,10.02,9.99,10.02,32250.0,9.5402,9.5688,9.5402,9.5688,32250.0
2018-05-09 14:35:00,10.02,10.02,10.0,10.0,18480.0,9.5688,9.5688,9.5497,9.5497,18480.0
2018-05-09 14:40:00,10.01,10.01,10.01,10.01,5250.0,9.5593,9.5593,9.5593,9.5593,5250.0
2018-05-09 14:45:00,10.01,10.01,10.01,10.01,0.0,9.5593,9.5593,9.5593,9.5593,0.0
2018-05-09 14:50:00,10.0,10.0,9.98,9.98,7005.0,9.5497,9.5497,9.5306,9.5306,7005.0
2018-05-09 14:55:00,10.0,10.0,10.0,10.0,2430.0,9.5497,9.5497,9.5497,9.5497,2430.0
2018-05-09 15:00:00,9.98,9.99,9.98,9.99,3000.0,9.5306,9.5402,9.5306,9.5402,3000.0
2018-05-09 15:05:00,9.99,10.01,9.99,10.01,8595.0,9.5402,9.5593,9.5402,9.5593,8595.0
2018-05-09 15:10:00,9.98,9.99,9.97,9.97,6345.0,9.5306,9.5402,9.5211,9.5211,6345.0
2018-05-09 15:15:00,9.96,9.96,9.96,9.96,21750.0,9.5115,9.5115,9.5115,9.5115,21750.0
2018-05-09 15:20:00,9.96,9.96,9.96,9.96,0.0,9.5115,9.5115,9.5115,9.5115,0.0
2018-05-09 15:25:00,9.99,9.99,9.97,9.97,7065.0,9.5402,9.5402,9.5211,9.5211,7065.0
2018-05-09 15:30:00,9.99,9.99,9.98,9.98,4500.0,9.5402,9.5402,9.5306,9.5306,4500.0
2018-05-09 15:35:00,9.98,10.01,9.97,9.97,10650.0,9.5306,9.5593,9.5211,9.5211,10650.0
2018-05-09 15:40:00,9.97,9.97,9.95,9.95,6210.0,9.5211,9.5211,9.502,9.502,6210.0
2018-05-09 15:45:00,9.96,9.98,9.96,9.98,24615.0,9.5115,9.5306,9.5115,9.5306,24615.0
2018-05-09 15:50:00,9.98,10.02,9.98,10.01,25350.0,9.5306,9.5688,9.5306,9.5593,25350.0
2018-05-09 15:55:00,10.01,10.05,10.0,10.05,139215.0,9.5593,9.5975,9.5497,9.5975,139215.0
2018-05-10 09:30:00,10.17,10.33,10.17,10.29,236115.0,9.7121,9.8649,9.7121,9.8267,236115.0
2018-05-10 09:35:00,10.27,10.33,10.27,10.3,346080.0,9.8076,9.8649,9.8076,9.8362,346080.0
2018-05-10 09:40:00,10.28,10.36,10.28,10.32,51000.0,9.8171,9.8935,9.8171,9.8553,51000.0
2018-05-10 09:45:00,10.31,10.31,10.29,10.29,82500.0,9.8458,9.8458,9.8267,9.8267,82500.0
2018-05-10 09:50:00,10.26,10.29,10.26,10.29,7500.0,9.798,9.8267,9.798,9.8267,7500.0
2018-05-10 09:55:00,10.3,10.32,10.29,10.29,23595.0,9.8362,9.8553,9.8267,9.8267,23595.0
2018-05-10 10:00:00,10.24,10.26,10.22,10.26,9840.0,9.7789,9.798,9.7598,9.798,9840.0
2018-05-10 10:05:00,10.28,10.3,10.28,10.3,4575.0,9.8171,9.8362,9.8171,9.8362,4575.0
2018-05-10 10:10:00,10.3,10.32,10.28,10.28,6000.0,9.8362,9.8553,9.8171,9.8171,6000.0
2018-05-10 10:15:00,10.26,10.26,10.25,10.25,26325.0,9.798,9.798,9.7885,9.7885,26325.0
2018-05-10 10:20:00,10.23,10.25,10.23,10.23,11520.0,9.7694,9.7885,9.7694,9.7694,11520.0
2018-05-10 10:25:00,10.23,10.25,10.23,10.25,5685.0,9.7694,9.7885,9.7694,9.7885,5685.0
2018-05-10 10:30:00,10.26,10.27,10.26,10.27,10890.0,9.798,9.8076,9.798,9.8076,10890.0
2018-05-10 10:35:00,10.27,10.27,10.27,10.27,5250.0,9.8076,9.8076,9.8076,9.8076,5250.0
2018-05-10 10:40:00,10.27,10.28,10.27,10.28,5550.0,9.8076,9.8171,9.8076,9.8171,5550.0
2018-05-10 10:45:00,10.28,10.31,10.28,10.31,12000.0,9.8171,9.8458,9.8171,9.8458,12000.0
2018-05-10 10:50:00,10.31,10.31,10.31,10.31,0.0,9.8458,9.8458,9.8458,9.8458,0.0
2018-05-10 10:55:00,10.29,10.29,10.29,10.29,9000.0,9.8267,9.8267,9.8267,9.8267,9000.0
2018-05-10 11:00:00,10.29,10.29,10.29,10.29,0.0,9.8267,9.8267,9.8267,9.8267,0.0
2018-05-10 11:05:00,10.28,10.28,10.28,10.28,3000.0,9.8171,9.8171,9.8171,9.8171,3000.0
2018-05-10 11:10:00,10.29,10.32,10.29,10.32,26415.0,9.8267,9.8553,9.8267,9.8553,26415.0
2018-05-10 11:15:00,10.32,10.36,10.32,10.35,32565.0,9.8553,9.8935,9.8553,9.884,32565.0
2018-05-10 11:20:00,10.33,10.34,10.33,10.34,3000.0,9.8649,9.8744,9.8649,9.8744,3000.0
2018-05-10 11:25:00,10.34,10.35,10.34,10.35,16635.0,9.8744,9.884,9.8744,9.884,16635.0
2018-05-10 11:30:00,10.34,10.34,10.33,10.33,17310.0,9.8744,9.8744,9.8649,9.8649,17310.0
2018-05-10 11:35:00,10.33,10.33,10.33,10.33,3750.0,9.8649,9.8649,9.8649,9.8649,3750.0
2018-05-10 11:40:00,10.33,10.33,10.33,10.33,1500.0,9.8649,9.8649,9.8649,9.8649,1500.0
2018-05-10 11:45:00,10.34,10.34,10.34,10.34,9000.0,9.8744,9.8744,9.8744,9.8744,9000.0
2018-05-10 11:50:00,10.34,10.34,10.33,10.33,13005.0,9.8744,9.8744,9.8649,9.8649,13005.0
2018-05-10 11:55:00,10.33,10.33,10.33,10.33,0.0,9.8649,9.8649,9.8649,9.8649,0.0
2018-05-10 12:00:00,10.33,10.33,10.33,10.33,1500.0,9.8649,9.8649,9.8649,9.8649,1500.0
2018-05-10 12:05:00,10.33,10.36,10.33,10.36,24840.0,9.8649,9.8935,9.8649,9.8935,24840.0
2018-05-10 12:10:00,10.36,10.38,10.36,10.37,43470.0,9.8935,9.9126,9.8935,9.9031,43470.0
2018-05-10 12:15:00,10.36,10.37,10.36,10.37,6000.0,9.8935,9.9031,9.8935,9.9031,6000.0
2018-05-10 12:20:00,10.36,10.36,10.36,10.36,3000.0,9.8935,9.8935,9.8935,9.8935,3000.0
2018-05-10 12:25:00,10.35,10.39,10.35,10.39,57795.0,9.884,9.9222,9.884,9.9222,57795.0
2018-05-10 12:30:00,10.4,10.4,10.4,10.4,22965.0,9.9317,9.9317,9.9317,9.9317,22965.0
2018-05-10 12:35:00,10.39,10.41,10.39,10.41,13710.0,9.9222,9.9413,9.9222,9.9413,13710.0
2018-05-10 12:40:00,10.4,10.41,10.4,10.41,6000.0,9.9317,9.9413,9.9317,9.9413,6000.0
2018-05-10 12:45:00,10.4,10.4,10.4,10.4,1500.0,9.9317,9.9317,9.9317,9.9317,1500.0
2018-05-10 12:50:00,10.4,10.41,10.4,10.41,38100.0,9.9317,9.9413,9.9317,9.9413,38100.0
2018-05-10 12:55:00,10.41,10.43,10.41,10.43,12750.0,9.9413,9.9604,9.9413,9.9604,12750.0
2018-05-10 13:00:00,10.44,10.47,10.44,10.46,36000.0,9.9699,9.9986,9.9699,9.989,36000.0
2018-05-10 13:05:00,10.46,10.46,10.45,10.45,6090.0,9.989,9.989,9.9795,9.9795,6090.0
2018-05-10 13:10:00,10.48,10.48,10.47,10.47,33870.0,10.0081,10.0081,9.9986,9.9986,33870.0
2018-05-10 13:15:00,10.47,10.47,10.47,10.47,4500.0,9.9986,9.9986,9.9986,9.9986,4500.0
2018-05-10 13:20:00,10.47,10.47,10.47,10.47,0.0,9.9986,9.9986,9.9986,9.9986,0.0
2018-05-10 13:25:00,10.45,10.45,10.44,10.44,9930.0,9.9795,9.9795,9.9699,9.9699,9930.0
2018-05-10 13:30:00,10.43,10.45,10.43,10.45,12540.0,9.9604,9.9795,9.9604,9.9795,12540.0
2018-05-10 13:35:00,10.45,10.45,10.45,10.45,3000.0,9.9795,9.9795,9.9795,9.9795,3000.0
2018-05-10 13:40:00,10.44,10.44,10.4,10.4,20055.0,9.9699,9.9699,9.9317,9.9317,20055.0
2018-05-10 13:45:00,10.41,10.41,10.39,10.4,13500.0,9.9413,9.9413,9.9222,9.9317,13500.0
2018-05-10 13:50:00,10.38,10.41,10.38,10.41,25950.0,9.9126,9.9413,9.9126,9.9413,25950.0
2018-05-10 13:55:00,10.4,10.4,10.39,10.39,9000.0,9.9317,9.9317,9.9222,9.9222,9000.0
2018-05-10 14:00:00,10.41,10.41,10.37,10.37,10500.0,9.9413,9.9413,9.9031,9.9031,10500.0
2018-05-10 14:05:00,10.38,10.4,10.38,10.4,4800.0,9.9126,9.9317,9.9126,9.9317,4800.0
2018-05-10 14:10:00,10.45,10.46,10.45,10.46,16950.0,9.9795,9.989,9.9795,9.989,16950.0
2018-05-10 14:15:00,10.46,10.47,10.46,10.46,17115.0,9.989,9.9986,9.989,9.989,17115.0
2018-05-10 14:20:00,10.47,10.47,10.44,10.44,18030.0,9.9986,9.9986,9.9699,9.9699,18030.0
2018-05-10 14:25:00,10.45,10.49,10.45,10.49,10500.0,9.9795,10.0177,9.9795,10.0177,10500.0
2018-05-10 14:30:00,10.49,10.49,10.46,10.47,17250.0,10.0177,10.0177,9.989,9.9986,17250.0
2018-05-10 14:35:00,10.46,10.46,10.43,10.43,11250.0,9.989,9.989,9.9604,9.9604,11250.0
2018-05-10 14:40:00,10.39,10.44,10.39,10.44,18705.0,9.9222,9.9699,9.9222,9.9699,18705.0
2018-05-10 14:45:00,10.44,10.45,10.43,10.45,6000.0,9.9699,9.9795,9.9604,9.9795,6000.0
2018-05-10 14:50:00,10.47,10.5,10.47,10.48,36690.0,9.9986,10.0272,9.9986,10.0081,36690.0
2018-05-10 14:55:00,10.48,10.5,10.48,10.5,35700.0,10.0081,10.0272,10.0081,10.0272,35700.0
2018-05-10 15:00:00,10.49,10.51,10.47,10.47,32295.0,10.0177,10.0368,9.9986,9.9986,32295.0
2018-05-10 15:05:00,10.45,10.45,10.45,10.45,3000.0,9.9795,9.9795,9.9795,9.9795,3000.0
2018-05-10 15:10:00,10.46,10.51,10.45,10.5,13200.0,9.989,10.0368,9.9795,10.0272,13200.0
2018-05-10 15:15:00,10.5,10.5,10.5,10.5,7500.0,10.0272,10.0272,10.0272,10.0272,7500.0
2018-05-10 15:20:00,10.51,10.51,10.49,10.5,25200.0,10.0368,10.0368,10.0177,10.0272,25200.0
2018-05-10 15:25:00,10.5,10.52,10.5,10.52,18855.0,10.0272,10.0463,10.0272,10.0463,18855.0
2018-05-10 15:30:00,10.53,10.53,10.5,10.52,18750.0,10.0559,10.0559,10.0272,10.0463,18750.0
2018-05-10 15:35:00,10.5,10.51,10.49,10.49,7185.0,10.0272,10.0368,10.0177,10.0177,7185.0
2018-05-10 15:40:00,10.51,10.54,10.51,10.52,96855.0,10.0368,10.0654,10.0368,10.0463,96855.0
2018-05-10 15:45:00,10.53,10.53,10.52,10.53,12750.0,10.0559,10.0559,10.0463,10.0559,12750.0
2018-05-10 15:50:00,10.55,10.57,10.55,10.57,30930.0,10.075,10.0941,10.075,10.0941,30930.0
2018-05-10 15:55:00,10.56,10.58,10.56,10.58,48570.0,10.0845,10.1036,10.0845,10.1036,48570.0
2018-05-11 09:30:00,10.38,10.49,10.36,10.47,241125.0,9.9126,10.0177,9.8935,9.9986,241125.0
2018-05-11 09:35:00,10.47,10.49,10.46,10.47,24315.0,9.9986,10.0177,9.989,9.9986,24315.0
2018-05-11 09:40:00,10.41,10.41,10.38,10.38,21300.0,9.9413,9.9413,9.9126,9.9126,21300.0
2018-05-11 09:45:00,10.36,10.4,10.34,10.36,12750.0,9.8935,9.9317,9.8744,9.8935,12750.0
2018-05-11 09:50:00,10.35,10.39,10.33,10.39,19260.0,9.884,9.9222,9.8649,9.9222,19260.0
2018-05-11 09:55:00,10.42,10.48,10.4,10.48,15000.0,9.9508,10.0081,9.9317,10.0081,15000.0
2018-05-11 10:00:00,10.48,10.52,10.48,10.52,26655.0,10.0081,10.0463,10.0081,10.0463,26655.0
2018-05-11 10:05:00,10.51,10.54,10.51,10.54,32520.0,10.0368,10.0654,10.0368,10.0654,32520.0
2018-05-11 10:10:00,10.55,10.59,10.55,10.57,15750.0,10.075,10.1132,10.075,10.0941,15750.0
2018-05-11 10:15:00,10.6,10.61,10.6,10.61,42600.0,10.1227,10.1323,10.1227,10.1323,42600.0
2018-05-11 10:20:00,10.59,10.6,10.59,10.6,20625.0,10.1132,10.1227,10.1132,10.1227,20625.0
2018-05-11 10:25:00,10.54,10.54,10.52,10.52,18165.0,10.0654,10.0654,10.0463,10.0463,18165.0
2018-05-11 10:30:00,10.52,10.52,10.49,10.49,12000.0,10.0463,10.0463,10.0177,10.0177,12000.0
2018-05-11 10:35:00,10.53,10.53,10.53,10.53,15000.0,10.0559,10.0559,10.0559,10.0559,15000.0
2018-05-11 10:40:00,10.55,10.59,10.55,10.59,59415.0,10.075,10.1132,10.075,10.1132,59415.0
2018-05-11 10:45:00,10.6,10.6,10.58,10.59,11100.0,10.1227,10.1227,10.1036,10.1132,11100.0
2018-05-11 10:50:00,10.6,10.62,10.6,10.61,27600.0,10.1227,10.1418,10.1227,10.1323,27600.0
2018-05-11 10:55:00,10.63,10.63,10.61,10.62,10500.0,10.1514,10.1514,10.1323,10.1418,10500.0
2018-05-11 11:00:00,10.62,10.62,10.62,10.62,0.0,10.1418,10.1418,10.1418,10.1418,0.0
2018-05-11 11:05:00,10.62,10.62,10.62,10.62,0.0,10.1418,10.1418,10.1418,10.1418,0.0
2018-05-11 11:10:00,10.62,10.62,10.62,10.62,0.0,10.1418,10.1418,10.1418,10.1418,0.0
2018-05-11 11:15:00,10.53,10.53,10.49,10.49,7485.0,10.0559,10.0559,10.0177,10.0177,7485.0
2018-05-11 11:20:00,10.47,10.47,10.47,10.47,17340.0,9.9986,9.9986,9.9986,9.9986,17340.0
2018-05-11 11:25:00,10.48,10.48,10.47,10.47,5100.0,10.0081,10.0081,9.9986,9.9986,5100.0
2018-05-11 11:30:00,10.45,10.46,10.4,10.4,22140.0,9.9795,9.989,9.9317,9.9317,22140.0
2018-05-11 11:35:00,10.41,10.43,10.4,10.4,72030.0,9.9413,9.9604,9.9317,9.9317,72030.0
2018-05-11 11:40:00,10.41,10.41,10.41,10.41,1500.0,9.9413,9.9413,9.9413,9.9413,1500.0
2018-05-11 11:45:00,10.42,10.42,10.41,10.41,7500.0,9.9508,9.9508,9.9413,9.9413,7500.0
2018-05-11 11:50:00,10.41,10.42,10.41,10.42,16500.0,9.9413,9.9508,9.9413,9.9508,16500.0
2018-05-11 11:55:00,10.42,10.46,10.42,10.46,14280.0,9.9508,9.989,9.9508,9.989,14280.0
2018-05-11 12:00:00,10.45,10.45,10.45,10.45,15030.0,9.9795,9.9795,9.9795,9.9795,15030.0
2018-05-11 12:05:00,10.47,10.47,10.45,10.45,6000.0,9.9986,9.9986,9.9795,9.9795,6000.0
2018-05-11 12:10:00,10.4,10.4,10.39,10.4,4800.0,9.9317,9.9317,9.9222,9.9317,4800.0
2018-05-11 12:15:00,10.37,10.38,10.36,10.38,11250.0,9.9031,9.9126,9.8935,9.9126,11250.0
2018-05-11 12:20:00,10.38,10.38,10.38,10.38,0.0,9.9126,9.9126,9.9126,9.9126,0.0
2018-05-11 12:25:00,10.35,10.35,10.33,10.33,48600.0,9.884,9.884,9.8649,9.8649,48600.0
2018-05-11 12:30:00,10.32,10.36,10.32,10.36,9600.0,9.8553,9.8935,9.8553,9.8935,9600.0
2018-05-11 12:35:00,10.35,10.35,10.35,10.35,1710.0,9.884,9.884,9.884,9.884,1710.0
2018-05-11 12:40:00,10.36,10.36,10.35,10.35,9630.0,9.8935,9.8935,9.884,9.884,9630.0
2018-05-11 12:45:00,10.35,10.35,10.35,10.35,3000.0,9.884,9.884,9.884,9.884,3000.0
2018-05-11 12:50:00,10.37,10.37,10.37,10.37,6780.0,9.9031,9.9031,9.9031,9.9031,6780.0
2018-05-11 12:55:00,10.37,10.37,10.37,10.37,14955.0,9.9031,9.9031,9.9031,9.9031,14955.0
2018-05-11 13:00:00,10.33,10.33,10.33,10.33,17670.0,9.8649,9.8649,9.8649,9.8649,17670.0
2018-05-11 13:05:00,10.33,10.33,10.33,10.33,0.0,9.8649,9.8649,9.8649,9.8649,0.0
2018-05-11 13:10:00,10.36,10.36,10.36,10.36,4170.0,9.8935,9.8935,9.8935,9.8935,4170.0
2018-05-11 13:15:00,10.37,10.37,10.35,10.35,4500.0,9.9031,9.9031,9.884,9.884,4500.0
2018-05-11 13:20:00,10.37,10.37,10.37,10.37,1500.0,9.9031,9.9031,9.9031,9.9031,1500.0
2018-05-11 13:25:00,10.37,10.39,10.37,10.38,9600.0,9.9031,9.9222,9.9031,9.9126,9600.0
2018-05-11 13:30:00,10.38,10.38,10.36,10.37,4500.0,9.9126,9.9126,9.8935,9.9031,4500.0
2018-05-11 13:35:00,10.35,10.35,10.35,10.35,5250.0,9.884,9.884,9.884,9.884,5250.0
2018-05-11 13:40:00,10.36,10.36,10.34,10.35,81000.0,9.8935,9.8935,9.8744,9.884,81000.0
2018-05-11 13:45:00,10.35,10.36,10.34,10.36,16500.0,9.884,9.8935,9.8744,9.8935,16500.0
2018-05-11 13:50:00,10.36,10.36,10.36,10.36,0.0,9.8935,9.8935,9.8935,9.8935,0.0
2018-05-11 13:55:00,10.37,10.37,10.37,10.37,70755.0,9.9031,9.9031,9.9031,9.9031,70755.0
2018-05-11 14:00:00,10.35,10.35,10.32,10.32,13950.0,9.884,9.884,9.8553,9.8553,13950.0
2018-05-11 14:05:00,10.32,10.33,10.29,10.3,28500.0,9.8553,9.8649,9.8267,9.8362,28500.0
2018-05-11 14:10:00,10.29,10.3,10.28,10.28,25875.0,9.8267,9.8362,9.8171,9.8171,25875.0
2018-05-11 14:15:00,10.3,10.31,10.3,10.31,4500.0,9.8362,9.8458,9.8362,9.8458,4500.0
2018-05-11 14:20:00,10.33,10.33,10.33,10.33,18255.0,9.8649,9.8649,9.8649,9.8649,18255.0
2018-05-11 14:25:00,10.33,10.33,10.32,10.32,6000.0,9.8649,9.8649,9.8553,9.8553,6000.0
2018-05-11 14:30:00,10.31,10.31,10.3,10.3,8415.0,9.8458,9.8458,9.8362,9.8362,8415.0
2018-05-11 14:35:00,10.31,10.31,10.31,10.31,3000.0,9.8458,9.8458,9.8458,9.8458,3000.0
2018-05-11 14:40:00,10.3,10.3,10.3,10.3,1500.0,9.8362,9.8362,9.8362,9.8362,1500.0
2018-05-11 14:45:00,10.29,10.32,10.29,10.32,9000.0,9.8267,9.8553,9.8267,9.8553,9000.0
2018-05-11 14:50:00,10.32,10.32,10.32,10.32,6000.0,9.8553,9.8553,9.8553,9.8553,6000.0
2018-05-11 14:55:00,10.29,10.29,10.28,10.29,12000.0,9.8267,9.8267,9.8171,9.8267,12000.0
2018-05-11 15:00:00,10.34,10.34,10.33,10.34,13500.0,9.8744,9.8744,9.8649,9.8744,13500.0
2018-05-11 15:05:00,10.34,10.35,10.34,10.35,16500.0,9.8744,9.884,9.8744,9.884,16500.0
2018-05-11 15:10:00,10.34,10.34,10.33,10.33,6000.0,9.8744,9.8744,9.8649,9.8649,6000.0
2018-05-11 15:15:00,10.29,10.29,10.29,10.29,5325.0,9.8267,9.8267,9.8267,9.8267,5325.0
2018-05-11 15:20:00,10.29,10.29,10.29,10.29,0.0,9.8267,9.8267,9.8267,9.8267,0.0
2018-05-11 15:25:00,10.31,10.31,10.31,10.31,1500.0,9.8458,9.8458,9.8458,9.8458,1500.0
2018-05-11 15:30:00,10.33,10.33,10.33,10.33,1500.0,9.8649,9.8649,9.8649,9.8649,1500.0
2018-05-11 15:35:00,10.32,10.37,10.32,10.36,27405.0,9.8553,9.9031,9.8553,9.8935,27405.0
2018-05-11 15:40:00,10.34,10.34,10.33,10.33,7500.0,9.8744,9.8744,9.8649,9.8649,7500.0
2018-05-11 15:45:00,10.34,10.34,10.34,10.34,6750.0,9.8744,9.8744,9.8744,9.8744,6750.0
2018-05-11 15:50:00,10.34,10.34,10.32,10.32,38685.0,9.8744,9.8744,9.8553,9.8553,38685.0
2018-05-11 15:55:00,10.31,10.33,10.3,10.33,241725.0,9.8458,9.8649,9.8362,9.8649,241725.0
2018-05-14 09:30:00,10.72,10.91,10.72,10.9,484320.0,10.2373,10.4187,10.2373,10.4092,484320.0
2018-05-14 09:35:00,10.91,10.96,10.87,10.96,55965.0,10.4187,10.4665,10.3805,10.4665,55965.0
2018-05-14 09:40:00,10.97,11.09,10.97,11.08,96900.0,10.476,10.5906,10.476,10.5811,96900.0
2018-05-14 09:45:00,11.07,11.07,11.03,11.03,39315.0,10.5715,10.5715,10.5333,10.5333,39315.0
2018-05-14 09:50:00,11.0,11.0,10.9,10.92,19500.0,10.5047,10.5047,10.4092,10.4283,19500.0
2018-05-14 09:55:00,10.92,10.92,10.85,10.85,40965.0,10.4283,10.4283,10.3614,10.3614,40965.0
2018-05-14 10:00:00,10.88,10.9,10.88,10.9,3000.0,10.3901,10.4092,10.3901,10.4092,3000.0
2018-05-14 10:05:00,10.87,10.88,10.84,10.86,13605.0,10.3805,10.3901,10.3519,10.371,13605.0
2018-05-14 10:10:00,10.88,10.9,10.86,10.88,20745.0,10.3901,10.4092,10.371,10.3901,20745.0
2018-05-14 10:15:00,10.87,10.92,10.87,10.92,6285.0,10.3805,10.4283,10.3805,10.4283,6285.0
2018-05-14 10:20:00,10.92,10.93,10.92,10.92,8760.0,10.4283,10.4378,10.4283,10.4283,8760.0
2018-05-14 10:25:00,10.91,10.91,10.91,10.91,1500.0,10.4187,10.4187,10.4187,10.4187,1500.0
2018-05-14 10:30:00,10.92,10.93,10.89,10.93,35550.0,10.4283,10.4378,10.3996,10.4378,35550.0
2018-05-14 10:35:00,10.93,10.93,10.89,10.89,42000.0,10.4378,10.4378,10.3996,10.3996,42000.0
2018-05-14 10:40:00,10.91,10.91,10.87,10.87,4530.0,10.4187,10.4187,10.3805,10.3805,4530.0
2018-05-14 10:45:00,10.88,10.88,10.84,10.84,28500.0,10.3901,10.3901,10.3519,10.3519,28500.0
2018-05-14 10:50:00,10.84,10.84,10.82,10.83,12000.0,10.3519,10.3519,10.3328,10.3423,12000.0
2018-05-14 10:55:00,10.82,10.83,10.79,10.8,16740.0,10.3328,10.3423,10.3041,10.3137,16740.0
2018-05-14 11:00:00,10.8,10.8,10.79,10.8,8250.0,10.3137,10.3137,10.3041,10.3137,8250.0
2018-05-14 11:05:00,10.79,10.79,10.79,10.79,3000.0,10.3041,10.3041,10.3041,10.3041,3000.0
2018-05-14 11:10:00,10.78,10.84,10.78,10.84,6750.0,10.2946,10.3519,10.2946,10.3519,6750.0
2018-05-14 11:15:00,10.87,10.87,10.87,10.87,4500.0,10.3805,10.3805,10.3805,10.3805,4500.0
2018-05-14 11:20:00,10.88,10.88,10.86,10.86,16500.0,10.3901,10.3901,10.371,10.371,16500.0
2018-05-14 11:25:00,10.84,10.85,10.82,10.83,29220.0,10.3519,10.3614,10.3328,10.3423,29220.0
2018-05-14 11:30:00,10.83,10.83,10.81,10.81,17820.0,10.3423,10.3423,10.3232,10.3232,17820.0
2018-05-14 11:35:00,10.87,10.87,10.85,10.85,6000.0,10.3805,10.3805,10.3614,10.3614,6000.0
2018-05-14 11:40:00,10.85,10.85,10.82,10.82,39120.0,10.3614,10.3614,10.3328,10.3328,39120.0
2018-05-14 11:45:00,10.82,10.82,10.8,10.8,4500.0,10.3328,10.3328,10.3137,10.3137,4500.0
2018-05-14 11:50:00,10.81,10.81,10.81,10.81,3525.0,10.3232,10.3232,10.3232,10.3232,3525.0
2018-05-14 11:55:00,10.8,10.8,10.8,10.8,3000.0,10.3137,10.3137,10.3137,10.3137,3000.0
2018-05-14 12:00:00,10.79,10.85,10.79,10.85,20040.0,10.3041,10.3614,10.3041,10.3614,20040.0
2018-05-14 12:05:00,10.83,10.87,10.83,10.86,12750.0,10.3423,10.3805,10.3423,10.371,12750.0
2018-05-14 12:10:00,10.89,10.9,10.88,10.89,23370.0,10.3996,10.4092,10.3901,10.3996,23370.0
2018-05-14 12:15:00,10.89,10.89,10.89,10.89,0.0,10.3996,10.3996,10.3996,10.3996,0.0
2018-05-14 12:20:00,10.87,10.87,10.86,10.86,8250.0,10.3805,10.3805,10.371,10.371,8250.0
2018-05-14 12:25:00,10.85,10.85,10.85,10.85,1500.0,10.3614,10.3614,10.3614,10.3614,1500.0
2018-05-14 12:30:00,10.87,10.9,10.87,10.9,7500.0,10.3805,10.4092,10.3805,10.4092,7500.0
2018-05-14 12:35:00,10.92,10.93,10.92,10.92,28770.0,10.4283,10.4378,10.4283,10.4283,28770.0
2018-05-14 12:40:00,10.93,10.94,10.9,10.9,5385.0,10.4378,10.4474,10.4092,10.4092,5385.0
2018-05-14 12:45:00,10.92,10.92,10.9,10.9,24660.0,10.4283,10.4283,10.4092,10.4092,24660.0
2018-05-14 12:50:00,10.86,10.86,10.83,10.83,11805.0,10.371,10.371,10.3423,10.3423,11805.0
2018-05-14 12:55:00,10.82,10.82,10.79,10.79,29580.0,10.3328,10.3328,10.3041,10.3041,29580.0
2018-05-14 13:00:00,10.8,10.8,10.76,10.77,31020.0,10.3137,10.3137,10.2755,10.285,31020.0
2018-05-14 13:05:00,10.79,10.79,10.77,10.77,16950.0,10.3041,10.3041,10.285,10.285,16950.0
2018-05-14 13:10:00,10.76,10.77,10.76,10.77,36540.0,10.2755,10.285,10.2755,10.285,36540.0
2018-05-14 13:15:00,10.74,10.75,10.71,10.71,45525.0,10.2564,10.2659,10.2277,10.2277,45525.0
2018-05-14 13:20:00,10.69,10.73,10.69,10.73,35355.0,10.2086,10.2468,10.2086,10.2468,35355.0
2018-05-14 13:25:00,10.71,10.74,10.71,10.74,12225.0,10.2277,10.2564,10.2277,10.2564,12225.0
2018-05-14 13:30:00,10.7,10.71,10.7,10.71,31200.0,10.2182,10.2277,10.2182,10.2277,31200.0
2018-05-14 13:35:00,10.74,10.76,10.74,10.75,9195.0,10.2564,10.2755,10.2564,10.2659,9195.0
2018-05-14 13:40:00,10.75,10.77,10.75,10.76,33750.0,10.2659,10.285,10.2659,10.2755,33750.0
2018-05-14 13:45:00,10.74,10.75,10.73,10.73,4500.0,10.2564,10.2659,10.2468,10.2468,4500.0
2018-05-14 13:50:00,10.73,10.73,10.73,10.73,0.0,10.2468,10.2468,10.2468,10.2468,0.0
2018-05-14 13:55:00,10.76,10.76,10.76,10.76,1500.0,10.2755,10.2755,10.2755,10.2755,1500.0
2018-05-14 14:00:00,10.75,10.76,10.73,10.73,18615.0,10.2659,10.2755,10.2468,10.2468,18615.0
2018-05-14 14:05:00,10.73,10.73,10.71,10.71,8925.0,10.2468,10.2468,10.2277,10.2277,8925.0
2018-05-14 14:10:00,10.7,10.7,10.7,10.7,5250.0,10.2182,10.2182,10.2182,10.2182,5250.0
2018-05-14 14:15:00,10.69,10.69,10.67,10.69,46905.0,10.2086,10.2086,10.1895,10.2086,46905.0
2018-05-14 14:20:00,10.7,10.72,10.7,10.72,3000.0,10.2182,10.2373,10.2182,10.2373,3000.0
2018-05-14 14:25:00,10.73,10.73,10.73,10.73,2160.0,10.2468,10.2468,10.2468,10.2468,2160.0
2018-05-14 14:30:00,10.77,10.77,10.75,10.76,35490.0,10.285,10.285,10.2659,10.2755,35490.0
2018-05-14 14:35:00,10.77,10.79,10.77,10.79,28035.0,10.285,10.3041,10.285,10.3041,28035.0
2018-05-14 14:40:00,10.76,10.76,10.76,10.76,6000.0,10.2755,10.2755,10.2755,10.2755,6000.0
2018-05-14 14:45:00,10.76,10.76,10.74,10.74,17700.0,10.2755,10.2755,10.2564,10.2564,17700.0
2018-05-14 14:50:00,10.74,10.8,10.74,10.8,8730.0,10.2564,10.3137,10.2564,10.3137,8730.0
2018-05-14 14:55:00,10.8,10.81,10.79,10.81,39345.0,10.3137,10.3232,10.3041,10.3232,39345.0
2018-05-14 15:00:00,10.8,10.82,10.8,10.82,19500.0,10.3137,10.3328,10.3137,10.3328,19500.0
2018-05-14 15:05:00,10.78,10.79,10.78,10.79,16500.0,10.2946,10.3041,10.2946,10.3041,16500.0
2018-05-14 15:10:00,10.81,10.81,10.79,10.79,4500.0,10.3232,10.3232,10.3041,10.3041,4500.0
2018-05-14 15:15:00,10.77,10.78,10.76,10.78,6000.0,10.285,10.2946,10.2755,10.2946,6000.0
2018-05-14 15:20:00,10.77,10.77,10.77,10.77,4635.0,10.285,10.285,10.285,10.285,4635.0
2018-05-14 15:25:00,10.78,10.78,10.78,10.78,1500.0,10.2946,10.2946,10.2946,10.2946,1500.0
2018-05-14 15:30:00,10.73,10.73,10.73,10.73,7500.0,10.2468,10.2468,10.2468,10.2468,7500.0
2018-05-14 15:35:00,10.73,10.76,10.73,10.74,9000.0,10.2468,10.2755,10.2468,10.2564,9000.0
2018-05-14 15:40:00,10.74,10.75,10.73,10.75,21000.0,10.2564,10.2659,10.2468,10.2659,21000.0
2018-05-14 15:45:00,10.74,10.74,10.7,10.7,19500.0,10.2564,10.2564,10.2182,10.2182,19500.0
2018-05-14 15:50:00,10.71,10.73,10.7,10.7,48825.0,10.2277,10.2468,10.2182,10.2182,48825.0
2018-05-14 15:55:00,10.71,10.74,10.71,10.74,43110.0,10.2277,10.2564,10.2277,10.2564,43110.0
2018-05-15 09:30:00,10.49,10.6,10.45,10.47,291390.0,10.0177,10.1227,9.9795,9.9986,291390.0
2018-05-15 09:35:00,10.46,10.53,10.41,10.41,61395.0,9.989,10.0559,9.9413,9.9413,61395.0
2018-05-15 09:40:00,10.4,10.42,10.35,10.4,46575.0,9.9317,9.9508,9.884,9.9317,46575.0
2018-05-15 09:45:00,10.44,10.44,10.37,10.37,22140.0,9.9699,9.9699,9.9031,9.9031,22140.0
2018-05-15 09:50:00,10.35,10.4,10.32,10.38,27825.0,9.884,9.9317,9.8553,9.9126,27825.0
2018-05-15 09:55:00,10.36,10.38,10.28,10.28,107895.0,9.8935,9.9126,9.8171,9.8171,107895.0
2018-05-15 10:00:00,10.26,10.3,10.25,10.29,418950.0,9.798,9.8362,9.7885,9.8267,418950.0
2018-05-15 10:05:00,10.28,10.34,10.28,10.33,29175.0,9.8171,9.8744,9.8171,9.8649,29175.0
2018-05-15 10:10:00,10.33,10.38,10.33,10.38,18525.0,9.8649,9.9126,9.8649,9.9126,18525.0
2018-05-15 10:15:00,10.35,10.35,10.35,10.35,3585.0,9.884,9.884,9.884,9.884,3585.0
2018-05-15 10:20:00,10.34,10.38,10.34,10.36,9000.0,9.8744,9.9126,9.8744,9.8935,9000.0
2018-05-15 10:25:00,10.36,10.36,10.36,10.36,6330.0,9.8935,9.8935,9.8935,9.8935,6330.0
2018-05-15 10:30:00,10.33,10.4,10.33,10.4,11250.0,9.8649,9.9317,9.8649,9.9317,11250.0
2018-05-15 10:35:00,10.39,10.47,10.39,10.45,16005.0,9.9222,9.9986,9.9222,9.9795,16005.0
2018-05-15 10:40:00,10.44,10.44,10.42,10.43,11850.0,9.9699,9.9699,9.9508,9.9604,11850.0
2018-05-15 10:45:00,10.4,10.41,10.38,10.41,27750.0,9.9317,9.9413,9.9126,9.9413,27750.0
2018-05-15 10:50:00,10.41,10.41,10.41,10.41,3000.0,9.9413,9.9413,9.9413,9.9413,3000.0
2018-05-15 10:55:00,10.37,10.37,10.33,10.35,13785.0,9.9031,9.9031,9.8649,9.884,13785.0
2018-05-15 11:00:00,10.37,10.37,10.37,10.37,1500.0,9.9031,9.9031,9.9031,9.9031,1500.0
2018-05-15 11:05:00,10.38,10.38,10.33,10.34,12000.0,9.9126,9.9126,9.8649,9.8744,12000.0
2018-05-15 11:10:00,10.33,10.33,10.29,10.29,10500.0,9.8649,9.8649,9.8267,9.8267,10500.0
2018-05-15 11:15:00,10.29,10.37,10.26,10.37,38115.0,9.8267,9.9031,9.798,9.9031,38115.0
2018-05-15 11:20:00,10.37,10.37,10.37,10.37,0.0,9.9031,9.9031,9.9031,9.9031,0.0
2018-05-15 11:25:00,10.35,10.35,10.35,10.35,3000.0,9.884,9.884,9.884,9.884,3000.0
2018-05-15 11:30:00,10.33,10.33,10.33,10.33,2550.0,9.8649,9.8649,9.8649,9.8649,2550.0
2018-05-15 11:35:00,10.32,10.32,10.32,10.32,1500.0,9.8553,9.8553,9.8553,9.8553,1500.0
2018-05-15 11:40:00,10.3,10.3,10.3,10.3,5865.0,9.8362,9.8362,9.8362,9.8362,5865.0
2018-05-15 11:45:00,10.3,10.3,10.3,10.3,0.0,9.8362,9.8362,9.8362,9.8362,0.0
2018-05-15 11:50:00,10.3,10.3,10.3,10.3,0.0,9.8362,9.8362,9.8362,9.8362,0.0
2018-05-15 11:55:00,10.31,10.31,10.23,10.23,19575.0,9.8458,9.8458,9.7694,9.7694,19575.0
2018-05-15 12:00:00,10.26,10.26,10.2,10.21,20490.0,9.798,9.798,9.7407,9.7503,20490.0
2018-05-15 12:05:00,10.21,10.23,10.19,10.23,11925.0,9.7503,9.7694,9.7312,9.7694,11925.0
2018-05-15 12:10:00,10.19,10.19,10.18,10.19,5820.0,9.7312,9.7312,9.7216,9.7312,5820.0
2018-05-15 12:15:00,10.2,10.2,10.17,10.17,15600.0,9.7407,9.7407,9.7121,9.7121,15600.0
2018-05-15 12:20:00,10.17,10.2,10.17,10.2,27015.0,9.7121,9.7407,9.7121,9.7407,27015.0
2018-05-15 12:25:00,10.18,10.21,10.18,10.21,6570.0,9.7216,9.7503,9.7216,9.7503,6570.0
2018-05-15 12:30:00,10.21,10.21,10.21,10.21,4500.0,9.7503,9.7503,9.7503,9.7503,4500.0
2018-05-15 12:35:00,10.22,10.22,10.21,10.21,5070.0,9.7598,9.7598,9.7503,9.7503,5070.0
2018-05-15 12:40:00,10.21,10.22,10.21,10.22,22800.0,9.7503,9.7598,9.7503,9.7598,22800.0
2018-05-15 12:45:00,10.25,10.25,10.23,10.23,7500.0,9.7885,9.7885,9.7694,9.7694,7500.0
2018-05-15 12:50:00,10.21,10.21,10.2,10.2,3840.0,9.7503,9.7503,9.7407,9.7407,3840.0
2018-05-15 12:55:00,10.21,10.21,10.18,10.18,4500.0,9.7503,9.7503,9.7216,9.7216,4500.0
2018-05-15 13:00:00,10.17,10.2,10.17,10.19,27795.0,9.7121,9.7407,9.7121,9.7312,27795.0
2018-05-15 13:05:00,10.16,10.16,10.16,10.16,1500.0,9.7025,9.7025,9.7025,9.7025,1500.0
2018-05-15 13:10:00,10.16,10.16,10.16,10.16,3000.0,9.7025,9.7025,9.7025,9.7025,3000.0
2018-05-15 13:15:00,10.18,10.18,10.18,10.18,1500.0,9.7216,9.7216,9.7216,9.7216,1500.0
2018-05-15 13:20:00,10.15,10.15,10.15,10.15,1500.0,9.693,9.693,9.693,9.693,1500.0
2018-05-15 13:25:00,10.2,10.22,10.2,10.21,9000.0,9.7407,9.7598,9.7407,9.7503,9000.0
2018-05-15 13:30:00,10.21,10.21,10.21,10.21,0.0,9.7503,9.7503,9.7503,9.7503,0.0
2018-05-15 13:35:00,10.21,10.21,10.21,10.21,0.0,9.7503,9.7503,9.7503,9.7503,0.0
2018-05-15 13:40:00,10.21,10.21,10.21,10.21,0.0,9.7503,9.7503,9.7503,9.7503,0.0
2018-05-15 13:45:00,10.23,10.24,10.23,10.24,30210.0,9.7694,9.7789,9.7694,9.7789,30210.0
2018-05-15 13:50:00,10.27,10.27,10.26,10.26,7275.0,9.8076,9.8076,9.798,9.798,7275.0
2018-05-15 13:55:00,10.25,10.25,10.16,10.17,24030.0,9.7885,9.7885,9.7025,9.7121,24030.0
2018-05-15 14:00:00,10.16,10.18,10.15,10.18,7500.0,9.7025,9.7216,9.693,9.7216,7500.0
2018-05-15 14:05:00,10.18,10.18,10.18,10.18,0.0,9.7216,9.7216,9.7216,9.7216,0.0
2018-05-15 14:10:00,10.22,10.22,10.22,10.22,10650.0,9.7598,9.7598,9.7598,9.7598,10650.0
2018-05-15 14:15:00,10.22,10.22,10.22,10.22,3000.0,9.7598,9.7598,9.7598,9.7598,3000.0
2018-05-15 14:20:00,10.22,10.22,10.22,10.22,4500.0,9.7598,9.7598,9.7598,9.7598,4500.0
2018-05-15 14:25:00,10.2,10.26,10.2,10.26,13455.0,9.7407,9.798,9.7407,9.798,13455.0
2018-05-15 14:30:00,10.29,10.32,10.29,10.31,40245.0,9.8267,9.8553,9.8267,9.8458,40245.0
2018-05-15 14:35:00,10.32,10.33,10.3,10.3,49860.0,9.8553,9.8649,9.8362,9.8362,49860.0
2018-05-15 14:40:00,10.3,10.3,10.3,10.3,0.0,9.8362,9.8362,9.8362,9.8362,0.0
2018-05-15 14:45:00,10.31,10.31,10.31,10.31,1500.0,9.8458,9.8458,9.8458,9.8458,1500.0
2018-05-15 14:50:00,10.31,10.31,10.31,10.31,0.0,9.8458,9.8458,9.8458,9.8458,0.0
2018-05-15 14:55:00,10.31,10.31,10.31,10.31,0.0,9.8458,9.8458,9.8458,9.8458,0.0
2018-05-15 15:00:00,10.26,10.26,10.25,10.25,4500.0,9.798,9.798,9.7885,9.7885,4500.0
2018-05-15 15:05:00,10.25,10.25,10.25,10.25,1500.0,9.7885,9.7885,9.7885,9.7885,1500.0
2018-05-15 15:10:00,10.25,10.25,10.25,10.25,0.0,9.7885,9.7885,9.7885,9.7885,0.0
2018-05-15 15:15:00,10.25,10.25,10.23,10.24,11625.0,9.7885,9.7885,9.7694,9.7789,11625.0
2018-05-15 15:20:00,10.24,10.24,10.21,10.21,11325.0,9.7789,9.7789,9.7503,9.7503,11325.0
2018-05-15 15:25:00,10.22,10.22,10.18,10.22,19320.0,9.7598,9.7598,9.7216,9.7598,19320.0
2018-05-15 15:30:00,10.21,10.24,10.21,10.23,17355.0,9.7503,9.7789,9.7503,9.7694,17355.0
2018-05-15 15:35:00,10.25,10.28,10.25,10.28,15465.0,9.7885,9.8171,9.7885,9.8171,15465.0
2018-05-15 15:40:00,10.27,10.27,10.26,10.27,10005.0,9.8076,9.8076,9.798,9.8076,10005.0
2018-05-15 15:45:00,10.29,10.29,10.27,10.27,22500.0,9.8267,9.8267,9.8076,9.8076,22500.0
2018-05-15 15:50:00,10.27,10.32,10.27,10.32,17400.0,9.8076,9.8553,9.8076,9.8553,17400.0
2018-05-15 15:55:00,10.32,10.36,10.29,10.34,76395.0,9.8553,9.8935,9.8267,9.8744,76395.0
2018-05-16 09:30:00,10.39,10.56,10.39,10.54,168765.0,9.9222,10.0845,9.9222,10.0654,168765.0
2018-05-16 09:35:00,10.54,10.58,10.52,10.56,18855.0,10.0654,10.1036,10.0463,10.0845,18855.0
2018-05-16 09:40:00,10.55,10.55,10.51,10.51,30750.0,10.075,10.075,10.0368,10.0368,30750.0
2018-05-16 09:45:00,10.49,10.57,10.49,10.55,29385.0,10.0177,10.0941,10.0177,10.075,29385.0
2018-05-16 09:50:00,10.56,10.61,10.56,10.61,28500.0,10.0845,10.1323,10.0845,10.1323,28500.0
2018-05-16 09:55:00,10.63,10.66,10.61,10.65,42975.0,10.1514,10.18,10.1323,10.1704,42975.0
2018-05-16 10:00:00,10.65,10.67,10.63,10.63,55005.0,10.1704,10.1895,10.1514,10.1514,55005.0
2018-05-16 10:05:00,10.63,10.63,10.6,10.6,13455.0,10.1514,10.1514,10.1227,10.1227,13455.0
2018-05-16 10:10:00,10.62,10.63,10.6,10.61,28545.0,10.1418,10.1514,10.1227,10.1323,28545.0
2018-05-16 10:15:00,10.6,10.64,10.6,10.63,45600.0,10.1227,10.1609,10.1227,10.1514,45600.0
2018-05-16 10:20:00,10.6,10.65,10.6,10.64,22200.0,10.1227,10.1704,10.1227,10.1609,22200.0
2018-05-16 10:25:00,10.64,10.65,10.64,10.65,3000.0,10.1609,10.1704,10.1609,10.1704,3000.0
2018-05-16 10:30:00,10.65,10.65,10.64,10.64,13410.0,10.1704,10.1704,10.1609,10.1609,13410.0
2018-05-16 10:35:00,10.66,10.67,10.66,10.67,22425.0,10.18,10.1895,10.18,10.1895,22425.0
2018-05-16 10:40:00,10.67,10.71,10.67,10.71,16500.0,10.1895,10.2277,10.1895,10.2277,16500.0
2018-05-16 10:45:00,10.7,10.7,10.7,10.7,6750.0,10.2182,10.2182,10.2182,10.2182,6750.0
2018-05-16 10:50:00,10.71,10.71,10.68,10.69,6000.0,10.2277,10.2277,10.1991,10.2086,6000.0
2018-05-16 10:55:00,10.67,10.68,10.66,10.68,23175.0,10.1895,10.1991,10.18,10.1991,23175.0
2018-05-16 11:00:00,10.64,10.65,10.64,10.65,4500.0,10.1609,10.1704,10.1609,10.1704,4500.0
2018-05-16 11:05:00,10.65,10.68,10.65,10.68,19500.0,10.1704,10.1991,10.1704,10.1991,19500.0
2018-05-16 11:10:00,10.68,10.68,10.68,10.68,2250.0,10.1991,10.1991,10.1991,10.1991,2250.0
2018-05-16 11:15:00,10.68,10.68,10.68,10.68,0.0,10.1991,10.1991,10.1991,10.1991,0.0
2018-05-16 11:20:00,10.66,10.66,10.63,10.63,12000.0,10.18,10.18,10.1514,10.1514,12000.0
2018-05-16 11:25:00,10.62,10.62,10.58,10.58,13410.0,10.1418,10.1418,10.1036,10.1036,13410.0
2018-05-16 11:30:00,10.6,10.6,10.6,10.6,20700.0,10.1227,10.1227,10.1227,10.1227,20700.0
2018-05-16 11:35:00,10.62,10.62,10.61,10.61,3000.0,10.1418,10.1418,10.1323,10.1323,3000.0
2018-05-16 11:40:00,10.62,10.62,10.61,10.62,10500.0,10.1418,10.1418,10.1323,10.1418,10500.0
2018-05-16 11:45:00,10.62,10.62,10.62,10.62,0.0,10.1418,10.1418,10.1418,10.1418,0.0
2018-05-16 11:50:00,10.62,10.62,10.62,10.62,0.0,10.1418,10.1418,10.1418,10.1418,0.0
2018-05-16 11:55:00,10.64,10.65,10.64,10.65,3000.0,10.1609,10.1704,10.1609,10.1704,3000.0
2018-05-16 12:00:00,10.65,10.67,10.65,10.66,53655.0,10.1704,10.1895,10.1704,10.18,53655.0
2018-05-16 12:05:00,10.67,10.7,10.67,10.7,14820.0,10.1895,10.2182,10.1895,10.2182,14820.0
2018-05-16 12:10:00,10.71,10.71,10.7,10.7,21195.0,10.2277,10.2277,10.2182,10.2182,21195.0
2018-05-16 12:15:00,10.69,10.7,10.69,10.7,15300.0,10.2086,10.2182,10.2086,10.2182,15300.0
2018-05-16 12:20:00,10.68,10.68,10.67,10.67,4500.0,10.1991,10.1991,10.1895,10.1895,4500.0
2018-05-16 12:25:00,10.7,10.71,10.7,10.71,6135.0,10.2182,10.2277,10.2182,10.2277,6135.0
2018-05-16 12:30:00,10.72,10.75,10.72,10.75,41100.0,10.2373,10.2659,10.2373,10.2659,41100.0
2018-05-16 12:35:00,10.74,10.74,10.74,10.74,12840.0,10.2564,10.2564,10.2564,10.2564,12840.0
2018-05-16 12:40:00,10.74,10.74,10.74,10.74,0.0,10.2564,10.2564,10.2564,10.2564,0.0
2018-05-16 12:45:00,10.74,10.74,10.74,10.74,0.0,10.2564,10.2564,10.2564,10.2564,0.0
2018-05-16 12:50:00,10.74,10.74,10.74,10.74,0.0,10.2564,10.2564,10.2564,10.2564,0.0
2018-05-16 12:55:00,10.71,10.71,10.71,10.71,1500.0,10.2277,10.2277,10.2277,10.2277,1500.0
2018-05-16 13:00:00,10.71,10.71,10.71,10.71,0.0,10.2277,10.2277,10.2277,10.2277,0.0
2018-05-16 13:05:00,10.73,10.73,10.73,10.73,1500.0,10.2468,10.2468,10.2468,10.2468,1500.0
2018-05-16 13:10:00,10.7,10.7,10.7,10.7,4500.0,10.2182,10.2182,10.2182,10.2182,4500.0
2018-05-16 13:15:00,10.7,10.7,10.7,10.7,0.0,10.2182,10.2182,10.2182,10.2182,0.0
2018-05-16 13:20:00,10.69,10.69,10.69,10.69,1500.0,10.2086,10.2086,10.2086,10.2086,1500.0
2018-05-16 13:25:00,10.7,10.7,10.69,10.69,10635.0,10.2182,10.2182,10.2086,10.2086,10635.0
2018-05-16 13:30:00,10.69,10.69,10.69,10.69,0.0,10.2086,10.2086,10.2086,10.2086,0.0
2018-05-16 13:35:00,10.69,10.69,10.69,10.69,0.0,10.2086,10.2086,10.2086,10.2086,0.0
2018-05-16 13:40:00,10.72,10.72,10.7,10.7,6000.0,10.2373,10.2373,10.2182,10.2182,6000.0
2018-05-16 13:45:00,10.69,10.7,10.69,10.7,3000.0,10.2086,10.2182,10.2086,10.2182,3000.0
2018-05-16 13:50:00,10.72,10.72,10.72,10.72,1500.0,10.2373,10.2373,10.2373,10.2373,1500.0
2018-05-16 13:55:00,10.73,10.74,10.73,10.74,3675.0,10.2468,10.2564,10.2468,10.2564,3675.0
2018-05-16 14:00:00,10.74,10.76,10.74,10.76,3000.0,10.2564,10.2755,10.2564,10.2755,3000.0
2018-05-16 14:05:00,10.75,10.75,10.73,10.73,36705.0,10.2659,10.2659,10.2468,10.2468,36705.0
2018-05-16 14:10:00,10.74,10.75,10.74,10.75,6000.0,10.2564,10.2659,10.2564,10.2659,6000.0
2018-05-16 14:15:00,10.77,10.77,10.77,10.77,3240.0,10.285,10.285,10.285,10.285,3240.0
2018-05-16 14:20:00,10.76,10.76,10.74,10.75,7500.0,10.2755,10.2755,10.2564,10.2659,7500.0
2018-05-16 14:25:00,10.74,10.78,10.74,10.78,33000.0,10.2564,10.2946,10.2564,10.2946,33000.0
2018-05-16 14:30:00,10.77,10.78,10.76,10.76,15975.0,10.285,10.2946,10.2755,10.2755,15975.0
2018-05-16 14:35:00,10.78,10.79,10.78,10.79,10920.0,10.2946,10.3041,10.2946,10.3041,10920.0
2018-05-16 14:40:00,10.8,10.82,10.8,10.8,26430.0,10.3137,10.3328,10.3137,10.3137,26430.0
2018-05-16 14:45:00,10.8,10.8,10.8,10.8,10500.0,10.3137,10.3137,10.3137,10.3137,10500.0
2018-05-16 14:50:00,10.8,10.81,10.8,10.81,24285.0,10.3137,10.3232,10.3137,10.3232,24285.0
2018-05-16 14:55:00,10.82,10.82,10.8,10.81,41445.0,10.3328,10.3328,10.3137,10.3232,41445.0
2018-05-16 15:00:00,10.79,10.79,10.79,10.79,2925.0,10.3041,10.3041,10.3041,10.3041,2925.0
2018-05-16 15:05:00,10.79,10.81,10.78,10.81,20115.0,10.3041,10.3232,10.2946,10.3232,20115.0
2018-05-16 15:10:00,10.81,10.81,10.77,10.77,25725.0,10.3232,10.3232,10.285,10.285,25725.0
2018-05-16 15:15:00,10.76,10.78,10.76,10.78,7500.0,10.2755,10.2946,10.2755,10.2946,7500.0
2018-05-16 15:20:00,10.78,10.78,10.78,10.78,3000.0,10.2946,10.2946,10.2946,10.2946,3000.0
2018-05-16 15:25:00,10.78,10.78,10.77,10.77,4500.0,10.2946,10.2946,10.285,10.285,4500.0
2018-05-16 15:30:00,10.77,10.77,10.76,10.77,6375.0,10.285,10.285,10.2755,10.285,6375.0
2018-05-16 15:35:00,10.75,10.75,10.74,10.75,5265.0,10.2659,10.2659,10.2564,10.2659,5265.0
2018-05-16 15:40:00,10.75,10.75,10.75,10.75,9000.0,10.2659,10.2659,10.2659,10.2659,9000.0
2018-05-16 15:45:00,10.74,10.74,10.69,10.69,39450.0,10.2564,10.2564,10.2086,10.2086,39450.0
2018-05-16 15:50:00,10.7,10.75,10.7,10.74,23385.0,10.2182,10.2659,10.2182,10.2564,23385.0
2018-05-16 15:55:00,10.74,10.78,10.73,10.78,46950.0,10.2564,10.2946,10.2468,10.2946,46950.0
2018-05-17 09:30:00,10.66,10.72,10.6,10.68,75540.0,10.18,10.2373,10.1227,10.1991,75540.0
2018-05-17 09:35:00,10.72,10.75,10.72,10.75,45165.0,10.2373,10.2659,10.2373,10.2659,45165.0
2018-05-17 09:40:00,10.76,10.76,10.73,10.73,7500.0,10.2755,10.2755,10.2468,10.2468,7500.0
2018-05-17 09:45:00,10.7,10.7,10.7,10.7,1500.0,10.2182,10.2182,10.2182,10.2182,1500.0
2018-05-17 09:50:00,10.8,10.8,10.75,10.75,16035.0,10.3137,10.3137,10.2659,10.2659,16035.0
2018-05-17 09:55:00,10.79,10.79,10.78,10.78,6000.0,10.3041,10.3041,10.2946,10.2946,6000.0
2018-05-17 10:00:00,10.77,10.82,10.77,10.82,21375.0,10.285,10.3328,10.285,10.3328,21375.0
2018-05-17 10:05:00,10.82,10.84,10.82,10.83,9030.0,10.3328,10.3519,10.3328,10.3423,9030.0
2018-05-17 10:10:00,10.83,10.83,10.82,10.82,5685.0,10.3423,10.3423,10.3328,10.3328,5685.0
2018-05-17 10:15:00,10.81,10.81,10.81,10.81,40635.0,10.3232,10.3232,10.3232,10.3232,40635.0
2018-05-17 10:20:00,10.79,10.8,10.79,10.8,3810.0,10.3041,10.3137,10.3041,10.3137,3810.0
2018-05-17 10:25:00,10.8,10.8,10.8,10.8,0.0,10.3137,10.3137,10.3137,10.3137,0.0
2018-05-17 10:30:00,10.81,10.81,10.81,10.81,8130.0,10.3232,10.3232,10.3232,10.3232,8130.0
2018-05-17 10:35:00,10.83,10.88,10.83,10.87,80535.0,10.3423,10.3901,10.3423,10.3805,80535.0
2018-05-17 10:40:00,10.88,10.9,10.88,10.89,6000.0,10.3901,10.4092,10.3901,10.3996,6000.0
2018-05-17 10:45:00,10.87,10.88,10.87,10.88,5850.0,10.3805,10.3901,10.3805,10.3901,5850.0
2018-05-17 10:50:00,10.9,10.9,10.9,10.9,1500.0,10.4092,10.4092,10.4092,10.4092,1500.0
2018-05-17 10:55:00,10.93,10.93,10.93,10.93,10500.0,10.4378,10.4378,10.4378,10.4378,10500.0
2018-05-17 11:00:00,10.91,10.91,10.88,10.9,21750.0,10.4187,10.4187,10.3901,10.4092,21750.0
2018-05-17 11:05:00,10.89,10.89,10.88,10.89,7500.0,10.3996,10.3996,10.3901,10.3996,7500.0
2018-05-17 11:10:00,10.87,10.87,10.87,10.87,4500.0,10.3805,10.3805,10.3805,10.3805,4500.0
2018-05-17 11:15:00,10.85,10.85,10.85,10.85,3000.0,10.3614,10.3614,10.3614,10.3614,3000.0
2018-05-17 11:20:00,10.85,10.86,10.84,10.86,15645.0,10.3614,10.371,10.3519,10.371,15645.0
2018-05-17 11:25:00,10.87,10.87,10.85,10.85,3000.0,10.3805,10.3805,10.3614,10.3614,3000.0
2018-05-17 11:30:00,10.83,10.83,10.83,10.83,4500.0,10.3423,10.3423,10.3423,10.3423,4500.0
2018-05-17 11:35:00,10.8,10.8,10.8,10.8,4050.0,10.3137,10.3137,10.3137,10.3137,4050.0
2018-05-17 11:40:00,10.83,10.83,10.83,10.83,1500.0,10.3423,10.3423,10.3423,10.3423,1500.0
2018-05-17 11:45:00,10.83,10.83,10.83,10.83,4500.0,10.3423,10.3423,10.3423,10.3423,4500.0
2018-05-17 11:50:00,10.8,10.8,10.8,10.8,1500.0,10.3137,10.3137,10.3137,10.3137,1500.0
2018-05-17 11:55:00,10.8,10.8,10.78,10.78,7500.0,10.3137,10.3137,10.2946,10.2946,7500.0
2018-05-17 12:00:00,10.8,10.8,10.8,10.8,1500.0,10.3137,10.3137,10.3137,10.3137,1500.0
2018-05-17 12:05:00,10.8,10.8,10.8,10.8,0.0,10.3137,10.3137,10.3137,10.3137,0.0
2018-05-17 12:10:00,10.82,10.82,10.82,10.82,1500.0,10.3328,10.3328,10.3328,10.3328,1500.0
2018-05-17 12:15:00,10.83,10.83,10.83,10.83,1500.0,10.3423,10.3423,10.3423,10.3423,1500.0
2018-05-17 12:20:00,10.84,10.84,10.84,10.84,3000.0,10.3519,10.3519,10.3519,10.3519,3000.0
2018-05-17 12:25:00,10.84,10.84,10.84,10.84,0.0,10.3519,10.3519,10.3519,10.3519,0.0
2018-05-17 12:30:00,10.82,10.86,10.82,10.86,35460.0,10.3328,10.371,10.3328,10.371,35460.0
2018-05-17 12:35:00,10.86,10.86,10.86,10.86,0.0,10.371,10.371,10.371,10.371,0.0
2018-05-17 12:40:00,10.76,10.76,10.73,10.73,18750.0,10.2755,10.2755,10.2468,10.2468,18750.0
2018-05-17 12:45:00,10.74,10.74,10.72,10.72,27540.0,10.2564,10.2564,10.2373,10.2373,27540.0
2018-05-17 12:50:00,10.73,10.73,10.73,10.73,3000.0,10.2468,10.2468,10.2468,10.2468,3000.0
2018-05-17 12:55:00,10.7,10.71,10.69,10.69,21150.0,10.2182,10.2277,10.2086,10.2086,21150.0
2018-05-17 13:00:00,10.7,10.7,10.69,10.7,11850.0,10.2182,10.2182,10.2086,10.2182,11850.0
2018-05-17 13:05:00,10.72,10.72,10.7,10.7,9000.0,10.2373,10.2373,10.2182,10.2182,9000.0
2018-05-17 13:10:00,10.69,10.69,10.67,10.68,28455.0,10.2086,10.2086,10.1895,10.1991,28455.0
2018-05-17 13:15:00,10.7,10.7,10.7,10.7,6000.0,10.2182,10.2182,10.2182,10.2182,6000.0
2018-05-17 13:20:00,10.71,10.71,10.71,10.71,22440.0,10.2277,10.2277,10.2277,10.2277,22440.0
2018-05-17 13:25:00,10.69,10.69,10.68,10.69,34500.0,10.2086,10.2086,10.1991,10.2086,34500.0
2018-05-17 13:30:00,10.7,10.7,10.7,10.7,3000.0,10.2182,10.2182,10.2182,10.2182,3000.0
2018-05-17 13:35:00,10.69,10.69,10.69,10.69,1500.0,10.2086,10.2086,10.2086,10.2086,1500.0
2018-05-17 13:40:00,10.66,10.66,10.63,10.63,30690.0,10.18,10.18,10.1514,10.1514,30690.0
2018-05-17 13:45:00,10.65,10.65,10.65,10.65,1500.0,10.1704,10.1704,10.1704,10.1704,1500.0
2018-05-17 13:50:00,10.65,10.67,10.65,10.67,15015.0,10.1704,10.1895,10.1704,10.1895,15015.0
2018-05-17 13:55:00,10.6,10.6,10.56,10.56,101070.0,10.1227,10.1227,10.0845,10.0845,101070.0
2018-05-17 14:00:00,10.53,10.53,10.43,10.45,105450.0,10.0559,10.0559,9.9604,9.9795,105450.0
2018-05-17 14:05:00,10.46,10.48,10.45,10.48,29250.0,9.989,10.0081,9.9795,10.0081,29250.0
2018-05-17 14:10:00,10.49,10.51,10.49,10.51,15930.0,10.0177,10.0368,10.0177,10.0368,15930.0
2018-05-17 14:15:00,10.52,10.59,10.52,10.58,18000.0,10.0463,10.1132,10.0463,10.1036,18000.0
2018-05-17 14:20:00,10.58,10.59,10.58,10.59,11760.0,10.1036,10.1132,10.1036,10.1132,11760.0
2018-05-17 14:25:00,10.59,10.59,10.59,10.59,0.0,10.1132,10.1132,10.1132,10.1132,0.0
2018-05-17 14:30:00,10.61,10.62,10.61,10.61,19500.0,10.1323,10.1418,10.1323,10.1323,19500.0
2018-05-17 14:35:00,10.61,10.63,10.61,10.63,3000.0,10.1323,10.1514,10.1323,10.1514,3000.0
2018-05-17 14:40:00,10.67,10.68,10.67,10.68,7605.0,10.1895,10.1991,10.1895,10.1991,7605.0
2018-05-17 14:45:00,10.65,10.68,10.64,10.68,10500.0,10.1704,10.1991,10.1609,10.1991,10500.0
2018-05-17 14:50:00,10.69,10.69,10.67,10.68,30750.0,10.2086,10.2086,10.1895,10.1991,30750.0
2018-05-17 14:55:00,10.68,10.69,10.68,10.69,10500.0,10.1991,10.2086,10.1991,10.2086,10500.0
2018-05-17 15:00:00,10.69,10.73,10.69,10.73,3000.0,10.2086,10.2468,10.2086,10.2468,3000.0
2018-05-17 15:05:00,10.73,10.73,10.73,10.73,7500.0,10.2468,10.2468,10.2468,10.2468,7500.0
2018-05-17 15:10:00,10.74,10.74,10.68,10.7,33000.0,10.2564,10.2564,10.1991,10.2182,33000.0
2018-05-17 15:15:00,10.65,10.65,10.64,10.65,13125.0,10.1704,10.1704,10.1609,10.1704,13125.0
2018-05-17 15:20:00,10.68,10.68,10.67,10.68,4500.0,10.1991,10.1991,10.1895,10.1991,4500.0
2018-05-17 15:25:00,10.68,10.68,10.66,10.66,3000.0,10.1991,10.1991,10.18,10.18,3000.0
2018-05-17 15:30:00,10.65,10.66,10.65,10.66,5850.0,10.1704,10.18,10.1704,10.18,5850.0
2018-05-17 15:35:00,10.67,10.67,10.65,10.65,8310.0,10.1895,10.1895,10.1704,10.1704,8310.0
2018-05-17 15:40:00,10.65,10.69,10.65,10.68,8250.0,10.1704,10.2086,10.1704,10.1991,8250.0
2018-05-17 15:45:00,10.68,10.69,10.68,10.69,3000.0,10.1991,10.2086,10.1991,10.2086,3000.0
2018-05-17 15:50:00,10.68,10.68,10.66,10.66,3585.0,10.1991,10.1991,10.18,10.18,3585.0
2018-05-17 15:55:00,10.65,10.66,10.65,10.65,37500.0,10.1704,10.18,10.1704,10.1704,37500.0
2018-05-18 09:30:00,10.39,10.39,10.27,10.33,175665.0,9.9222,9.9222,9.8076,9.8649,175665.0
2018-05-18 09:35:00,10.33,10.38,10.27,10.37,78390.0,9.8649,9.9126,9.8076,9.9031,78390.0
2018-05-18 09:40:00,10.38,10.41,10.36,10.38,62355.0,9.9126,9.9413,9.8935,9.9126,62355.0
2018-05-18 09:45:00,10.35,10.35,10.33,10.33,6000.0,9.884,9.884,9.8649,9.8649,6000.0
2018-05-18 09:50:00,10.33,10.33,10.23,10.23,162390.0,9.8649,9.8649,9.7694,9.7694,162390.0
2018-05-18 09:55:00,10.24,10.24,10.21,10.23,37260.0,9.7789,9.7789,9.7503,9.7694,37260.0
2018-05-18 10:00:00,10.23,10.23,10.19,10.22,75450.0,9.7694,9.7694,9.7312,9.7598,75450.0
2018-05-18 10:05:00,10.19,10.21,10.16,10.19,75525.0,9.7312,9.7503,9.7025,9.7312,75525.0
2018-05-18 10:10:00,10.19,10.22,10.18,10.22,26790.0,9.7312,9.7598,9.7216,9.7598,26790.0
2018-05-18 10:15:00,10.22,10.22,10.2,10.2,35865.0,9.7598,9.7598,9.7407,9.7407,35865.0
2018-05-18 10:20:00,10.22,10.3,10.22,10.27,61515.0,9.7598,9.8362,9.7598,9.8076,61515.0
2018-05-18 10:25:00,10.26,10.27,10.24,10.24,32040.0,9.798,9.8076,9.7789,9.7789,32040.0
2018-05-18 10:30:00,10.21,10.21,10.19,10.19,14355.0,9.7503,9.7503,9.7312,9.7312,14355.0
2018-05-18 10:35:00,10.17,10.17,10.13,10.14,84060.0,9.7121,9.7121,9.6739,9.6834,84060.0
2018-05-18 10:40:00,10.11,10.18,10.09,10.17,18540.0,9.6548,9.7216,9.6357,9.7121,18540.0
2018-05-18 10:45:00,10.22,10.26,10.22,10.23,47625.0,9.7598,9.798,9.7598,9.7694,47625.0
2018-05-18 10:50:00,10.25,10.25,10.24,10.25,137145.0,9.7885,9.7885,9.7789,9.7885,137145.0
2018-05-18 10:55:00,10.23,10.23,10.23,10.23,1500.0,9.7694,9.7694,9.7694,9.7694,1500.0
2018-05-18 11:00:00,10.28,10.31,10.28,10.31,29940.0,9.8171,9.8458,9.8171,9.8458,29940.0
2018-05-18 11:05:00,10.32,10.37,10.32,10.37,97455.0,9.8553,9.9031,9.8553,9.9031,97455.0
2018-05-18 11:10:00,10.36,10.36,10.34,10.34,6000.0,9.8935,9.8935,9.8744,9.8744,6000.0
2018-05-18 11:15:00,10.3,10.3,10.3,10.3,14490.0,9.8362,9.8362,9.8362,9.8362,14490.0
2018-05-18 11:20:00,10.38,10.39,10.38,10.39,7500.0,9.9126,9.9222,9.9126,9.9222,7500.0
2018-05-18 11:25:00,10.38,10.38,10.38,10.38,1500.0,9.9126,9.9126,9.9126,9.9126,1500.0
2018-05-18 11:30:00,10.38,10.41,10.38,10.38,17370.0,9.9126,9.9413,9.9126,9.9126,17370.0
2018-05-18 11:35:00,10.35,10.39,10.35,10.39,34200.0,9.884,9.9222,9.884,9.9222,34200.0
2018-05-18 11:40:00,10.38,10.39,10.38,10.39,4500.0,9.9126,9.9222,9.9126,9.9222,4500.0
2018-05-18 11:45:00,10.38,10.38,10.35,10.38,10515.0,9.9126,9.9126,9.884,9.9126,10515.0
2018-05-18 11:50:00,10.4,10.41,10.4,10.41,6750.0,9.9317,9.9413,9.9317,9.9413,6750.0
2018-05-18 11:55:00,10.38,10.38,10.38,10.38,3000.0,9.9126,9.9126,9.9126,9.9126,3000.0
2018-05-18 12:00:00,10.37,10.37,10.35,10.35,4800.0,9.9031,9.9031,9.884,9.884,4800.0
2018-05-18 12:05:00,10.31,10.31,10.31,10.31,10500.0,9.8458,9.8458,9.8458,9.8458,10500.0
2018-05-18 12:10:00,10.31,10.31,10.31,10.31,1500.0,9.8458,9.8458,9.8458,9.8458,1500.0
2018-05-18 12:15:00,10.31,10.31,10.31,10.31,0.0,9.8458,9.8458,9.8458,9.8458,0.0
2018-05-18 12:20:00,10.31,10.31,10.31,10.31,0.0,9.8458,9.8458,9.8458,9.8458,0.0
2018-05-18 12:25:00,10.31,10.31,10.31,10.31,1500.0,9.8458,9.8458,9.8458,9.8458,1500.0
2018-05-18 12:30:00,10.32,10.32,10.32,10.32,3000.0,9.8553,9.8553,9.8553,9.8553,3000.0
2018-05-18 12:35:00,10.32,10.32,10.32,10.32,0.0,9.8553,9.8553,9.8553,9.8553,0.0
2018-05-18 12:40:00,10.32,10.32,10.32,10.32,0.0,9.8553,9.8553,9.8553,9.8553,0.0
2018-05-18 12:45:00,10.36,10.37,10.36,10.37,6000.0,9.8935,9.9031,9.8935,9.9031,6000.0
2018-05-18 12:50:00,10.35,10.37,10.35,10.37,4500.0,9.884,9.9031,9.884,9.9031,4500.0
2018-05-18 12:55:00,10.34,10.34,10.34,10.34,1500.0,9.8744,9.8744,9.8744,9.8744,1500.0
2018-05-18 13:00:00,10.37,10.37,10.37,10.37,1500.0,9.9031,9.9031,9.9031,9.9031,1500.0
2018-05-18 13:05:00,10.37,10.37,10.37,10.37,1500.0,9.9031,9.9031,9.9031,9.9031,1500.0
2018-05-18 13:10:00,10.38,10.38,10.37,10.38,7470.0,9.9126,9.9126,9.9031,9.9126,7470.0
2018-05-18 13:15:00,10.4,10.42,10.4,10.42,18600.0,9.9317,9.9508,9.9317,9.9508,18600.0
2018-05-18 13:20:00,10.4,10.4,10.4,10.4,1890.0,9.9317,9.9317,9.9317,9.9317,1890.0
2018-05-18 13:25:00,10.4,10.4,10.4,10.4,0.0,9.9317,9.9317,9.9317,9.9317,0.0
2018-05-18 13:30:00,10.36,10.36,10.35,10.35,4500.0,9.8935,9.8935,9.884,9.884,4500.0
2018-05-18 13:35:00,10.35,10.35,10.35,10.35,0.0,9.884,9.884,9.884,9.884,0.0
2018-05-18 13:40:00,10.35,10.35,10.35,10.35,0.0,9.884,9.884,9.884,9.884,0.0
2018-05-18 13:45:00,10.36,10.36,10.36,10.36,3000.0,9.8935,9.8935,9.8935,9.8935,3000.0
2018-05-18 13:50:00,10.34,10.34,10.34,10.34,1500.0,9.8744,9.8744,9.8744,9.8744,1500.0
2018-05-18 13:55:00,10.35,10.35,10.35,10.35,1500.0,9.884,9.884,9.884,9.884,1500.0
2018-05-18 14:00:00,10.35,10.35,10.32,10.32,7500.0,9.884,9.884,9.8553,9.8553,7500.0
2018-05-18 14:05:00,10.33,10.33,10.33,10.33,1500.0,9.8649,9.8649,9.8649,9.8649,1500.0
2018-05-18 14:10:00,10.33,10.33,10.33,10.33,0.0,9.8649,9.8649,9.8649,9.8649,0.0
2018-05-18 14:15:00,10.33,10.33,10.32,10.32,19500.0,9.8649,9.8649,9.8553,9.8553,19500.0
2018-05-18 14:20:00,10.34,10.34,10.34,10.34,1500.0,9.8744,9.8744,9.8744,9.8744,1500.0
2018-05-18 14:25:00,10.36,10.36,10.36,10.36,3000.0,9.8935,9.8935,9.8935,9.8935,3000.0
2018-05-18 14:30:00,10.36,10.36,10.35,10.35,7500.0,9.8935,9.8935,9.884,9.884,7500.0
2018-05-18 14:35:00,10.35,10.35,10.35,10.35,0.0,9.884,9.884,9.884,9.884,0.0
2018-05-18 14:40:00,10.36,10.36,10.36,10.36,1500.0,9.8935,9.8935,9.8935,9.8935,1500.0
2018-05-18 14:45:00,10.36,10.36,10.36,10.36,0.0,9.8935,9.8935,9.8935,9.8935,0.0
2018-05-18 14:50:00,10.34,10.34,10.34,10.34,1500.0,9.8744,9.8744,9.8744,9.8744,1500.0
2018-05-18 14:55:00,10.33,10.35,10.33,10.35,4500.0,9.8649,9.884,9.8649,9.884,4500.0
2018-05-18 15:00:00,10.31,10.31,10.31,10.31,1500.0,9.8458,9.8458,9.8458,9.8458,1500.0
2018-05-18 15:05:00,10.31,10.31,10.31,10.31,0.0,9.8458,9.8458,9.8458,9.8458,0.0
2018-05-18 15:10:00,10.31,10.31,10.31,10.31,0.0,9.8458,9.8458,9.8458,9.8458,0.0
2018-05-18 15:15:00,10.31,10.31,10.31,10.31,0.0,9.8458,9.8458,9.8458,9.8458,0.0
2018-05-18 15:20:00,10.31,10.31,10.31,10.31,3000.0,9.8458,9.8458,9.8458,9.8458,3000.0
2018-05-18 15:25:00,10.3,10.3,10.3,10.3,8085.0,9.8362,9.8362,9.8362,9.8362,8085.0
2018-05-18 15:30:00,10.3,10.3,10.3,10.3,3000.0,9.8362,9.8362,9.8362,9.8362,3000.0
2018-05-18 15:35:00,10.3,10.31,10.3,10.31,9000.0,9.8362,9.8458,9.8362,9.8458,9000.0
2018-05-18 15:40:00,10.32,10.32,10.31,10.31,6000.0,9.8553,9.8553,9.8458,9.8458,6000.0
2018-05-18 15:45:00,10.27,10.28,10.27,10.28,11250.0,9.8076,9.8171,9.8076,9.8171,11250.0
2018-05-18 15:50:00,10.28,10.28,10.23,10.23,41385.0,9.8171,9.8171,9.7694,9.7694,41385.0
2018-05-18 15:55:00,10.23,10.23,10.19,10.2,66840.0,9.7694,9.7694,9.7312,9.7407,66840.0
2018-05-21 09:30:00,10.67,10.73,10.65,10.67,306750.0,10.1895,10.2468,10.1704,10.1895,306750.0
2018-05-21 09:35:00,10.67,10.71,10.66,10.68,131445.0,10.1895,10.2277,10.18,10.1991,131445.0
2018-05-21 09:40:00,10.68,10.77,10.65,10.75,106305.0,10.1991,10.285,10.1704,10.2659,106305.0
2018-05-21 09:45:00,10.75,10.75,10.69,10.69,29340.0,10.2659,10.2659,10.2086,10.2086,29340.0
2018-05-21 09:50:00,10.69,10.77,10.69,10.77,146505.0,10.2086,10.285,10.2086,10.285,146505.0
2018-05-21 09:55:00,10.77,10.83,10.76,10.79,129060.0,10.285,10.3423,10.2755,10.3041,129060.0
2018-05-21 10:00:00,10.79,10.79,10.73,10.73,25935.0,10.3041,10.3041,10.2468,10.2468,25935.0
2018-05-21 10:05:00,10.71,10.72,10.66,10.7,75900.0,10.2277,10.2373,10.18,10.2182,75900.0
2018-05-21 10:10:00,10.69,10.71,10.67,10.71,20220.0,10.2086,10.2277,10.1895,10.2277,20220.0
2018-05-21 10:15:00,10.67,10.69,10.65,10.68,16080.0,10.1895,10.2086,10.1704,10.1991,16080.0
2018-05-21 10:20:00,10.65,10.67,10.64,10.64,21000.0,10.1704,10.1895,10.1609,10.1609,21000.0
2018-05-21 10:25:00,10.62,10.62,10.62,10.62,9000.0,10.1418,10.1418,10.1418,10.1418,9000.0
2018-05-21 10:30:00,10.67,10.7,10.67,10.69,15735.0,10.1895,10.2182,10.1895,10.2086,15735.0
2018-05-21 10:35:00,10.68,10.68,10.65,10.65,7500.0,10.1991,10.1991,10.1704,10.1704,7500.0
2018-05-21 10:40:00,10.64,10.64,10.64,10.64,1500.0,10.1609,10.1609,10.1609,10.1609,1500.0
2018-05-21 10:45:00,10.69,10.69,10.67,10.67,12750.0,10.2086,10.2086,10.1895,10.1895,12750.0
2018-05-21 10:50:00,10.68,10.68,10.66,10.66,3750.0,10.1991,10.1991,10.18,10.18,3750.0
2018-05-21 10:55:00,10.66,10.66,10.66,10.66,0.0,10.18,10.18,10.18,10.18,0.0
2018-05-21 11:00:00,10.66,10.66,10.62,10.63,40440.0,10.18,10.18,10.1418,10.1514,40440.0
2018-05-21 11:05:00,10.6,10.61,10.59,10.59,68055.0,10.1227,10.1323,10.1132,10.1132,68055.0
2018-05-21 11:10:00,10.59,10.59,10.56,10.56,26400.0,10.1132,10.1132,10.0845,10.0845,26400.0
2018-05-21 11:15:00,10.53,10.53,10.49,10.49,24450.0,10.0559,10.0559,10.0177,10.0177,24450.0
2018-05-21 11:20:00,10.49,10.51,10.45,10.45,32070.0,10.0177,10.0368,9.9795,9.9795,32070.0
2018-05-21 11:25:00,10.43,10.43,10.36,10.39,68310.0,9.9604,9.9604,9.8935,9.9222,68310.0
2018-05-21 11:30:00,10.39,10.39,10.31,10.31,36075.0,9.9222,9.9222,9.8458,9.8458,36075.0
2018-05-21 11:35:00,10.33,10.37,10.32,10.37,7500.0,9.8649,9.9031,9.8553,9.9031,7500.0
2018-05-21 11:40:00,10.4,10.4,10.4,10.4,8250.0,9.9317,9.9317,9.9317,9.9317,8250.0
2018-05-21 11:45:00,10.4,10.46,10.4,10.46,52395.0,9.9317,9.989,9.9317,9.989,52395.0
2018-05-21 11:50:00,10.44,10.47,10.43,10.47,22020.0,9.9699,9.9986,9.9604,9.9986,22020.0
2018-05-21 11:55:00,10.47,10.48,10.47,10.48,23850.0,9.9986,10.0081,9.9986,10.0081,23850.0
2018-05-21 12:00:00,10.48,10.49,10.46,10.49,27720.0,10.0081,10.0177,9.989,10.0177,27720.0
2018-05-21 12:05:00,10.46,10.46,10.45,10.46,9000.0,9.989,9.989,9.9795,9.989,9000.0
2018-05-21 12:10:00,10.51,10.53,10.49,10.53,43500.0,10.0368,10.0559,10.0177,10.0559,43500.0
2018-05-21 12:15:00,10.52,10.52,10.5,10.5,15540.0,10.0463,10.0463,10.0272,10.0272,15540.0
2018-05-21 12:20:00,10.5,10.5,10.5,10.5,0.0,10.0272,10.0272,10.0272,10.0272,0.0
2018-05-21 12:25:00,10.5,10.5,10.5,10.5,0.0,10.0272,10.0272,10.0272,10.0272,0.0
2018-05-21 12:30:00,10.48,10.51,10.47,10.51,26250.0,10.0081,10.0368,9.9986,10.0368,26250.0
2018-05-21 12:35:00,10.48,10.48,10.48,10.48,1500.0,10.0081,10.0081,10.0081,10.0081,1500.0
2018-05-21 12:40:00,10.47,10.47,10.47,10.47,1500.0,9.9986,9.9986,9.9986,9.9986,1500.0
2018-05-21 12:45:00,10.47,10.47,10.45,10.45,9585.0,9.9986,9.9986,9.9795,9.9795,9585.0
2018-05-21 12:50:00,10.48,10.48,10.48,10.48,1575.0,10.0081,10.0081,10.0081,10.0081,1575.0
2018-05-21 12:55:00,10.45,10.45,10.44,10.44,16500.0,9.9795,9.9795,9.9699,9.9699,16500.0
2018-05-21 13:00:00,10.46,10.47,10.45,10.45,4500.0,9.989,9.9986,9.9795,9.9795,4500.0
2018-05-21 13:05:00,10.49,10.49,10.49,10.49,1500.0,10.0177,10.0177,10.0177,10.0177,1500.0
2018-05-21 13:10:00,10.48,10.48,10.47,10.48,4500.0,10.0081,10.0081,9.9986,10.0081,4500.0
2018-05-21 13:15:00,10.48,10.48,10.48,10.48,0.0,10.0081,10.0081,10.0081,10.0081,0.0
2018-05-21 13:20:00,10.48,10.48,10.48,10.48,0.0,10.0081,10.0081,10.0081,10.0081,0.0
2018-05-21 13:25:00,10.47,10.47,10.45,10.45,13125.0,9.9986,9.9986,9.9795,9.9795,13125.0
2018-05-21 13:30:00,10.46,10.46,10.44,10.44,14205.0,9.989,9.989,9.9699,9.9699,14205.0
2018-05-21 13:35:00,10.43,10.43,10.43,10.43,1830.0,9.9604,9.9604,9.9604,9.9604,1830.0
2018-05-21 13:40:00,10.43,10.43,10.43,10.43,4500.0,9.9604,9.9604,9.9604,9.9604,4500.0
2018-05-21 13:45:00,10.48,10.48,10.48,10.48,3525.0,10.0081,10.0081,10.0081,10.0081,3525.0
2018-05-21 13:50:00,10.47,10.47,10.47,10.47,1500.0,9.9986,9.9986,9.9986,9.9986,1500.0
2018-05-21 13:55:00,10.47,10.47,10.47,10.47,5610.0,9.9986,9.9986,9.9986,9.9986,5610.0
2018-05-21 14:00:00,10.46,10.46,10.44,10.45,32190.0,9.989,9.989,9.9699,9.9795,32190.0
2018-05-21 14:05:00,10.45,10.47,10.45,10.47,11895.0,9.9795,9.9986,9.9795,9.9986,11895.0
2018-05-21 14:10:00,10.47,10.47,10.47,10.47,0.0,9.9986,9.9986,9.9986,9.9986,0.0
2018-05-21 14:15:00,10.38,10.38,10.37,10.37,6525.0,9.9126,9.9126,9.9031,9.9031,6525.0
2018-05-21 14:20:00,10.36,10.36,10.35,10.35,6495.0,9.8935,9.8935,9.884,9.884,6495.0
2018-05-21 14:25:00,10.32,10.32,10.32,10.32,1500.0,9.8553,9.8553,9.8553,9.8553,1500.0
2018-05-21 14:30:00,10.32,10.32,10.25,10.28,32880.0,9.8553,9.8553,9.7885,9.8171,32880.0
2018-05-21 14:35:00,10.27,10.34,10.26,10.34,27000.0,9.8076,9.8744,9.798,9.8744,27000.0
2018-05-21 14:40:00,10.33,10.36,10.33,10.36,9000.0,9.8649,9.8935,9.8649,9.8935,9000.0
2018-05-21 14:45:00,10.37,10.38,10.37,10.37,5445.0,9.9031,9.9126,9.9031,9.9031,5445.0
2018-05-21 14:50:00,10.38,10.4,10.37,10.4,8025.0,9.9126,9.9317,9.9031,9.9317,8025.0
2018-05-21 14:55:00,10.41,10.42,10.4,10.42,12360.0,9.9413,9.9508,9.9317,9.9508,12360.0
2018-05-21 15:00:00,10.4,10.4,10.38,10.39,7500.0,9.9317,9.9317,9.9126,9.9222,7500.0
2018-05-21 15:05:00,10.39,10.39,10.39,10.39,0.0,9.9222,9.9222,9.9222,9.9222,0.0
2018-05-21 15:10:00,10.43,10.44,10.43,10.44,4200.0,9.9604,9.9699,9.9604,9.9699,4200.0
2018-05-21 15:15:00,10.45,10.45,10.41,10.41,9000.0,9.9795,9.9795,9.9413,9.9413,9000.0
2018-05-21 15:20:00,10.46,10.46,10.46,10.46,1500.0,9.989,9.989,9.989,9.989,1500.0
2018-05-21 15:25:00,10.46,10.46,10.46,10.46,0.0,9.989,9.989,9.989,9.989,0.0
2018-05-21 15:30:00,10.45,10.46,10.45,10.46,3000.0,9.9795,9.989,9.9795,9.989,3000.0
2018-05-21 15:35:00,10.46,10.46,10.46,10.46,0.0,9.989,9.989,9.989,9.989,0.0
2018-05-21 15:40:00,10.48,10.48,10.48,10.48,5250.0,10.0081,10.0081,10.0081,10.0081,5250.0
2018-05-21 15:45:00,10.45,10.45,10.44,10.44,7500.0,9.9795,9.9795,9.9699,9.9699,7500.0
2018-05-21 15:50:00,10.48,10.51,10.48,10.51,17100.0,10.0081,10.0368,10.0081,10.0368,17100.0
2018-05-21 15:55:00,10.52,10.52,10.49,10.52,18615.0,10.0463,10.0463,10.0177,10.0463,18615.0
2018-05-22 09:30:00,10.8,10.85,10.77,10.85,405525.0,10.3137,10.3614,10.285,10.3614,405525.0
2018-05-22 09:35:00,10.84,10.88,10.82,10.88,145290.0,10.3519,10.3901,10.3328,10.3901,145290.0
2018-05-22 09:40:00,10.88,10.91,10.87,10.88,112425.0,10.3901,10.4187,10.3805,10.3901,112425.0
2018-05-22 09:45:00,10.83,10.9,10.83,10.9,34665.0,10.3423,10.4092,10.3423,10.4092,34665.0
2018-05-22 09:50:00,10.87,10.87,10.81,10.82,12495.0,10.3805,10.3805,10.3232,10.3328,12495.0
2018-05-22 09:55:00,10.81,10.81,10.76,10.77,21960.0,10.3232,10.3232,10.2755,10.285,21960.0
2018-05-22 10:00:00,10.76,10.76,10.71,10.73,12795.0,10.2755,10.2755,10.2277,10.2468,12795.0
2018-05-22 10:05:00,10.74,10.8,10.74,10.76,37845.0,10.2564,10.3137,10.2564,10.2755,37845.0
2018-05-22 10:10:00,10.76,10.78,10.7,10.7,53400.0,10.2755,10.2946,10.2182,10.2182,53400.0
2018-05-22 10:15:00,10.67,10.68,10.66,10.68,8250.0,10.1895,10.1991,10.18,10.1991,8250.0
2018-05-22 10:20:00,10.7,10.71,10.66,10.66,67035.0,10.2182,10.2277,10.18,10.18,67035.0
2018-05-22 10:25:00,10.64,10.64,10.58,10.58,12885.0,10.1609,10.1609,10.1036,10.1036,12885.0
2018-05-22 10:30:00,10.61,10.68,10.6,10.68,31500.0,10.1323,10.1991,10.1227,10.1991,31500.0
2018-05-22 10:35:00,10.69,10.7,10.69,10.7,18750.0,10.2086,10.2182,10.2086,10.2182,18750.0
2018-05-22 10:40:00,10.72,10.73,10.7,10.72,29055.0,10.2373,10.2468,10.2182,10.2373,29055.0
2018-05-22 10:45:00,10.72,10.72,10.7,10.71,24450.0,10.2373,10.2373,10.2182,10.2277,24450.0
2018-05-22 10:50:00,10.73,10.77,10.73,10.77,95475.0,10.2468,10.285,10.2468,10.285,95475.0
2018-05-22 10:55:00,10.77,10.77,10.77,10.77,21375.0,10.285,10.285,10.285,10.285,21375.0
2018-05-22 11:00:00,10.77,10.81,10.77,10.8,35430.0,10.285,10.3232,10.285,10.3137,35430.0
2018-05-22 11:05:00,10.8,10.81,10.77,10.77,16905.0,10.3137,10.3232,10.285,10.285,16905.0
2018-05-22 11:10:00,10.79,10.81,10.79,10.8,42705.0,10.3041,10.3232,10.3041,10.3137,42705.0
2018-05-22 11:15:00,10.82,10.88,10.82,10.87,41445.0,10.3328,10.3901,10.3328,10.3805,41445.0
2018-05-22 11:20:00,10.87,10.87,10.87,10.87,0.0,10.3805,10.3805,10.3805,10.3805,0.0
2018-05-22 11:25:00,10.82,10.82,10.82,10.82,3510.0,10.3328,10.3328,10.3328,10.3328,3510.0
2018-05-22 11:30:00,10.8,10.8,10.8,10.8,5280.0,10.3137,10.3137,10.3137,10.3137,5280.0
2018-05-22 11:35:00,10.79,10.8,10.79,10.8,4500.0,10.3041,10.3137,10.3041,10.3137,4500.0
2018-05-22 11:40:00,10.8,10.8,10.77,10.78,6000.0,10.3137,10.3137,10.285,10.2946,6000.0
2018-05-22 11:45:00,10.77,10.77,10.75,10.75,10710.0,10.285,10.285,10.2659,10.2659,10710.0
2018-05-22 11:50:00,10.74,10.74,10.74,10.74,1500.0,10.2564,10.2564,10.2564,10.2564,1500.0
2018-05-22 11:55:00,10.77,10.77,10.77,10.77,2250.0,10.285,10.285,10.285,10.285,2250.0
2018-05-22 12:00:00,10.82,10.82,10.82,10.82,11925.0,10.3328,10.3328,10.3328,10.3328,11925.0
2018-05-22 12:05:00,10.82,10.85,10.82,10.82,42600.0,10.3328,10.3614,10.3328,10.3328,42600.0
2018-05-22 12:10:00,10.83,10.85,10.83,10.85,20730.0,10.3423,10.3614,10.3423,10.3614,20730.0
2018-05-22 12:15:00,10.85,10.85,10.83,10.84,5580.0,10.3614,10.3614,10.3423,10.3519,5580.0
2018-05-22 12:20:00,10.8,10.8,10.78,10.79,14775.0,10.3137,10.3137,10.2946,10.3041,14775.0
2018-05-22 12:25:00,10.79,10.79,10.78,10.79,4995.0,10.3041,10.3041,10.2946,10.3041,4995.0
2018-05-22 12:30:00,10.77,10.77,10.7,10.7,34155.0,10.285,10.285,10.2182,10.2182,34155.0
2018-05-22 12:35:00,10.72,10.74,10.72,10.74,7500.0,10.2373,10.2564,10.2373,10.2564,7500.0
2018-05-22 12:40:00,10.77,10.77,10.77,10.77,6000.0,10.285,10.285,10.285,10.285,6000.0
2018-05-22 12:45:00,10.75,10.77,10.75,10.77,40875.0,10.2659,10.285,10.2659,10.285,40875.0
2018-05-22 12:50:00,10.78,10.79,10.76,10.78,7710.0,10.2946,10.3041,10.2755,10.2946,7710.0
2018-05-22 12:55:00,10.77,10.77,10.76,10.76,6000.0,10.285,10.285,10.2755,10.2755,6000.0
2018-05-22 13:00:00,10.77,10.77,10.77,10.77,3000.0,10.285,10.285,10.285,10.285,3000.0
2018-05-22 13:05:00,10.79,10.79,10.78,10.79,35820.0,10.3041,10.3041,10.2946,10.3041,35820.0
2018-05-22 13:10:00,10.79,10.79,10.79,10.79,0.0,10.3041,10.3041,10.3041,10.3041,0.0
2018-05-22 13:15:00,10.8,10.8,10.8,10.8,3000.0,10.3137,10.3137,10.3137,10.3137,3000.0
2018-05-22 13:20:00,10.78,10.79,10.78,10.79,6000.0,10.2946,10.3041,10.2946,10.3041,6000.0
2018-05-22 13:25:00,10.8,10.8,10.8,10.8,10995.0,10.3137,10.3137,10.3137,10.3137,10995.0
2018-05-22 13:30:00,10.81,10.81,10.79,10.79,7500.0,10.3232,10.3232,10.3041,10.3041,7500.0
2018-05-22 13:35:00,10.79,10.79,10.79,10.79,0.0,10.3041,10.3041,10.3041,10.3041,0.0
2018-05-22 13:40:00,10.79,10.79,10.79,10.79,0.0,10.3041,10.3041,10.3041,10.3041,0.0
2018-05-22 13:45:00,10.81,10.81,10.8,10.8,7200.0,10.3232,10.3232,10.3137,10.3137,7200.0
2018-05-22 13:50:00,10.81,10.82,10.81,10.82,30795.0,10.3232,10.3328,10.3232,10.3328,30795.0
2018-05-22 13:55:00,10.83,10.83,10.83,10.83,11925.0,10.3423,10.3423,10.3423,10.3423,11925.0
2018-05-22 14:00:00,10.84,10.87,10.83,10.87,36135.0,10.3519,10.3805,10.3423,10.3805,36135.0
2018-05-22 14:05:00,10.87,10.87,10.86,10.86,4500.0,10.3805,10.3805,10.371,10.371,4500.0
2018-05-22 14:10:00,10.88,10.88,10.88,10.88,12000.0,10.3901,10.3901,10.3901,10.3901,12000.0
2018-05-22 14:15:00,10.88,10.88,10.87,10.87,12750.0,10.3901,10.3901,10.3805,10.3805,12750.0
2018-05-22 14:20:00,10.88,10.89,10.88,10.89,12000.0,10.3901,10.3996,10.3901,10.3996,12000.0
2018-05-22 14:25:00,10.88,10.91,10.88,10.9,40065.0,10.3901,10.4187,10.3901,10.4092,40065.0
2018-05-22 14:30:00,10.91,10.93,10.91,10.92,8895.0,10.4187,10.4378,10.4187,10.4283,8895.0
2018-05-22 14:35:00,10.92,10.92,10.89,10.89,8250.0,10.4283,10.4283,10.3996,10.3996,8250.0
2018-05-22 14:40:00,10.88,10.88,10.87,10.87,14370.0,10.3901,10.3901,10.3805,10.3805,14370.0
2018-05-22 14:45:00,10.88,10.88,10.86,10.86,6000.0,10.3901,10.3901,10.371,10.371,6000.0
2018-05-22 14:50:00,10.88,10.88,10.88,10.88,3000.0,10.3901,10.3901,10.3901,10.3901,3000.0
2018-05-22 14:55:00,10.86,10.86,10.83,10.83,9165.0,10.371,10.371,10.3423,10.3423,9165.0
2018-05-22 15:00:00,10.82,10.86,10.81,10.84,20475.0,10.3328,10.371,10.3232,10.3519,20475.0
2018-05-22 15:05:00,10.83,10.83,10.83,10.83,4275.0,10.3423,10.3423,10.3423,10.3423,4275.0
2018-05-22 15:10:00,10.81,10.81,10.8,10.81,12750.0,10.3232,10.3232,10.3137,10.3232,12750.0
2018-05-22 15:15:00,10.81,10.81,10.81,10.81,0.0,10.3232,10.3232,10.3232,10.3232,0.0
2018-05-22 15:20:00,10.81,10.83,10.81,10.83,23805.0,10.3232,10.3423,10.3232,10.3423,23805.0
2018-05-22 15:25:00,10.84,10.85,10.81,10.81,30570.0,10.3519,10.3614,10.3232,10.3232,30570.0
2018-05-22 15:30:00,10.78,10.78,10.77,10.77,9000.0,10.2946,10.2946,10.285,10.285,9000.0
2018-05-22 15:35:00,10.79,10.79,10.77,10.77,27000.0,10.3041,10.3041,10.285,10.285,27000.0
2018-05-22 15:40:00,10.76,10.77,10.76,10.76,7740.0,10.2755,10.285,10.2755,10.2755,7740.0
2018-05-22 15:45:00,10.75,10.75,10.73,10.73,22335.0,10.2659,10.2659,10.2468,10.2468,22335.0
2018-05-22 15:50:00,10.71,10.71,10.66,10.68,41685.0,10.2277,10.2277,10.18,10.1991,41685.0
2018-05-22 15:55:00,10.69,10.72,10.69,10.71,27480.0,10.2086,10.2373,10.2086,10.2277,27480.0
2018-05-23 09:30:00,10.4,10.43,10.32,10.39,226785.0,9.9317,9.9604,9.8553,9.9222,226785.0
2018-05-23 09:35:00,10.41,10.55,10.41,10.53,28575.0,9.9413,10.075,9.9413,10.0559,28575.0
2018-05-23 09:40:00,10.56,10.58,10.53,10.57,39765.0,10.0845,10.1036,10.0559,10.0941,39765.0
2018-05-23 09:45:00,10.57,10.6,10.53,10.6,47805.0,10.0941,10.1227,10.0559,10.1227,47805.0
2018-05-23 09:50:00,10.59,10.61,10.56,10.61,25860.0,10.1132,10.1323,10.0845,10.1323,25860.0
2018-05-23 09:55:00,10.59,10.63,10.58,10.58,12510.0,10.1132,10.1514,10.1036,10.1036,12510.0
2018-05-23 10:00:00,10.56,10.56,10.53,10.53,3000.0,10.0845,10.0845,10.0559,10.0559,3000.0
2018-05-23 10:05:00,10.51,10.62,10.51,10.62,10500.0,10.0368,10.1418,10.0368,10.1418,10500.0
2018-05-23 10:10:00,10.59,10.66,10.59,10.66,20250.0,10.1132,10.18,10.1132,10.18,20250.0
2018-05-23 10:15:00,10.66,10.67,10.66,10.67,3000.0,10.18,10.1895,10.18,10.1895,3000.0
2018-05-23 10:20:00,10.67,10.67,10.67,10.67,0.0,10.1895,10.1895,10.1895,10.1895,0.0
2018-05-23 10:25:00,10.61,10.61,10.61,10.61,1500.0,10.1323,10.1323,10.1323,10.1323,1500.0
2018-05-23 10:30:00,10.57,10.57,10.57,10.57,1500.0,10.0941,10.0941,10.0941,10.0941,1500.0
2018-05-23 10:35:00,10.58,10.58,10.58,10.58,6525.0,10.1036,10.1036,10.1036,10.1036,6525.0
2018-05-23 10:40:00,10.56,10.56,10.52,10.52,17355.0,10.0845,10.0845,10.0463,10.0463,17355.0
2018-05-23 10:45:00,10.5,10.52,10.5,10.52,5085.0,10.0272,10.0463,10.0272,10.0463,5085.0
2018-05-23 10:50:00,10.49,10.5,10.46,10.46,12000.0,10.0177,10.0272,9.989,9.989,12000.0
2018-05-23 10:55:00,10.45,10.49,10.45,10.48,24000.0,9.9795,10.0177,9.9795,10.0081,24000.0
2018-05-23 11:00:00,10.51,10.55,10.51,10.55,4500.0,10.0368,10.075,10.0368,10.075,4500.0
2018-05-23 11:05:00,10.54,10.54,10.53,10.53,3375.0,10.0654,10.0654,10.0559,10.0559,3375.0
2018-05-23 11:10:00,10.53,10.53,10.53,10.53,1500.0,10.0559,10.0559,10.0559,10.0559,1500.0
2018-05-23 11:15:00,10.57,10.57,10.57,10.57,1500.0,10.0941,10.0941,10.0941,10.0941,1500.0
2018-05-23 11:20:00,10.57,10.58,10.57,10.58,3000.0,10.0941,10.1036,10.0941,10.1036,3000.0
2018-05-23 11:25:00,10.58,10.58,10.58,10.58,0.0,10.1036,10.1036,10.1036,10.1036,0.0
2018-05-23 11:30:00,10.59,10.59,10.59,10.59,3000.0,10.1132,10.1132,10.1132,10.1132,3000.0
2018-05-23 11:35:00,10.61,10.62,10.61,10.62,5250.0,10.1323,10.1418,10.1323,10.1418,5250.0
2018-05-23 11:40:00,10.64,10.64,10.64,10.64,3000.0,10.1609,10.1609,10.1609,10.1609,3000.0
2018-05-23 11:45:00,10.66,10.7,10.65,10.7,55980.0,10.18,10.2182,10.1704,10.2182,55980.0
2018-05-23 11:50:00,10.71,10.71,10.67,10.67,18375.0,10.2277,10.2277,10.1895,10.1895,18375.0
2018-05-23 11:55:00,10.66,10.66,10.63,10.63,23250.0,10.18,10.18,10.1514,10.1514,23250.0
2018-05-23 12:00:00,10.6,10.6,10.6,10.6,3000.0,10.1227,10.1227,10.1227,10.1227,3000.0
2018-05-23 12:05:00,10.67,10.67,10.66,10.66,3000.0,10.1895,10.1895,10.18,10.18,3000.0
2018-05-23 12:10:00,10.63,10.63,10.63,10.63,6975.0,10.1514,10.1514,10.1514,10.1514,6975.0
2018-05-23 12:15:00,10.63,10.63,10.63,10.63,3090.0,10.1514,10.1514,10.1514,10.1514,3090.0
2018-05-23 12:20:00,10.61,10.61,10.61,10.61,16500.0,10.1323,10.1323,10.1323,10.1323,16500.0
2018-05-23 12:25:00,10.61,10.61,10.6,10.6,8265.0,10.1323,10.1323,10.1227,10.1227,8265.0
2018-05-23 12:30:00,10.63,10.63,10.63,10.63,13500.0,10.1514,10.1514,10.1514,10.1514,13500.0
2018-05-23 12:35:00,10.63,10.63,10.63,10.63,0.0,10.1514,10.1514,10.1514,10.1514,0.0
2018-05-23 12:40:00,10.63,10.63,10.63,10.63,0.0,10.1514,10.1514,10.1514,10.1514,0.0
2018-05-23 12:45:00,10.65,10.65,10.65,10.65,2250.0,10.1704,10.1704,10.1704,10.1704,2250.0
2018-05-23 12:50:00,10.65,10.65,10.65,10.65,0.0,10.1704,10.1704,10.1704,10.1704,0.0
2018-05-23 12:55:00,10.63,10.65,10.63,10.64,23250.0,10.1514,10.1704,10.1514,10.1609,23250.0
2018-05-23 13:00:00,10.62,10.62,10.62,10.62,1515.0,10.1418,10.1418,10.1418,10.1418,1515.0
2018-05-23 13:05:00,10.56,10.57,10.56,10.57,6000.0,10.0845,10.0941,10.0845,10.0941,6000.0
2018-05-23 13:10:00,10.55,10.55,10.53,10.53,10500.0,10.075,10.075,10.0559,10.0559,10500.0
2018-05-23 13:15:00,10.53,10.53,10.53,10.53,0.0,10.0559,10.0559,10.0559,10.0559,0.0
2018-05-23 13:20:00,10.56,10.56,10.54,10.54,6000.0,10.0845,10.0845,10.0654,10.0654,6000.0
2018-05-23 13:25:00,10.54,10.54,10.54,10.54,0.0,10.0654,10.0654,10.0654,10.0654,0.0
2018-05-23 13:30:00,10.52,10.52,10.52,10.52,6000.0,10.0463,10.0463,10.0463,10.0463,6000.0
2018-05-23 13:35:00,10.51,10.51,10.51,10.51,6000.0,10.0368,10.0368,10.0368,10.0368,6000.0
2018-05-23 13:40:00,10.52,10.55,10.52,10.54,16140.0,10.0463,10.075,10.0463,10.0654,16140.0
2018-05-23 13:45:00,10.54,10.54,10.54,10.54,0.0,10.0654,10.0654,10.0654,10.0654,0.0
2018-05-23 13:50:00,10.55,10.56,10.55,10.55,7500.0,10.075,10.0845,10.075,10.075,7500.0
2018-05-23 13:55:00,10.55,10.56,10.54,10.54,20070.0,10.075,10.0845,10.0654,10.0654,20070.0
2018-05-23 14:00:00,10.53,10.59,10.53,10.56,11250.0,10.0559,10.1132,10.0559,10.0845,11250.0
2018-05-23 14:05:00,10.65,10.7,10.65,10.69,49845.0,10.1704,10.2182,10.1704,10.2086,49845.0
2018-05-23 14:10:00,10.69,10.69,10.65,10.66,25500.0,10.2086,10.2086,10.1704,10.18,25500.0
2018-05-23 14:15:00,10.65,10.65,10.65,10.65,3000.0,10.1704,10.1704,10.1704,10.1704,3000.0
2018-05-23 14:20:00,10.63,10.66,10.63,10.66,22980.0,10.1514,10.18,10.1514,10.18,22980.0
2018-05-23 14:25:00,10.68,10.7,10.68,10.7,4500.0,10.1991,10.2182,10.1991,10.2182,4500.0
2018-05-23 14:30:00,10.64,10.64,10.64,10.64,18135.0,10.1609,10.1609,10.1609,10.1609,18135.0
2018-05-23 14:35:00,10.64,10.64,10.63,10.63,19500.0,10.1609,10.1609,10.1514,10.1514,19500.0
2018-05-23 14:40:00,10.63,10.63,10.63,10.63,3000.0,10.1514,10.1514,10.1514,10.1514,3000.0
2018-05-23 14:45:00,10.64,10.65,10.64,10.64,6000.0,10.1609,10.1704,10.1609,10.1609,6000.0
2018-05-23 14:50:00,10.65,10.68,10.65,10.68,46755.0,10.1704,10.1991,10.1704,10.1991,46755.0
2018-05-23 14:55:00,10.68,10.7,10.67,10.69,22215.0,10.1991,10.2182,10.1895,10.2086,22215.0
2018-05-23 15:00:00,10.7,10.73,10.7,10.73,36645.0,10.2182,10.2468,10.2182,10.2468,36645.0
2018-05-23 15:05:00,10.73,10.76,10.73,10.73,13230.0,10.2468,10.2755,10.2468,10.2468,13230.0
2018-05-23 15:10:00,10.72,10.72,10.71,10.71,5085.0,10.2373,10.2373,10.2277,10.2277,5085.0
2018-05-23 15:15:00,10.71,10.73,10.71,10.73,21660.0,10.2277,10.2468,10.2277,10.2468,21660.0
2018-05-23 15:20:00,10.72,10.73,10.7,10.73,68760.0,10.2373,10.2468,10.2182,10.2468,68760.0
2018-05-23 15:25:00,10.74,10.75,10.74,10.75,24750.0,10.2564,10.2659,10.2564,10.2659,24750.0
2018-05-23 15:30:00,10.77,10.77,10.76,10.77,29895.0,10.285,10.285,10.2755,10.285,29895.0
2018-05-23 15:35:00,10.77,10.77,10.76,10.76,14895.0,10.285,10.285,10.2755,10.2755,14895.0
2018-05-23 15:40:00,10.77,10.79,10.77,10.77,13500.0,10.285,10.3041,10.285,10.285,13500.0
2018-05-23 15:45:00,10.78,10.78,10.78,10.78,3750.0,10.2946,10.2946,10.2946,10.2946,3750.0
2018-05-23 15:50:00,10.78,10.82,10.78,10.82,49590.0,10.2946,10.3328,10.2946,10.3328,49590.0
2018-05-23 15:55:00,10.83,10.87,10.83,10.86,123435.0,10.3423,10.3805,10.3423,10.371,123435.0
2018-05-24 09:30:00,10.84,10.98,10.84,10.93,199350.0,10.3519,10.4856,10.3519,10.4378,199350.0
2018-05-24 09:35:00,10.93,11.0,10.93,11.0,98640.0,10.4378,10.5047,10.4378,10.5047,98640.0
2018-05-24 09:40:00,10.99,10.99,10.95,10.95,30465.0,10.4951,10.4951,10.4569,10.4569,30465.0
2018-05-24 09:45:00,10.86,10.87,10.75,10.75,45420.0,10.371,10.3805,10.2659,10.2659,45420.0
2018-05-24 09:50:00,10.73,10.73,10.66,10.72,75525.0,10.2468,10.2468,10.18,10.2373,75525.0
2018-05-24 09:55:00,10.73,10.73,10.65,10.67,67800.0,10.2468,10.2468,10.1704,10.1895,67800.0
2018-05-24 10:00:00,10.66,10.75,10.66,10.75,19500.0,10.18,10.2659,10.18,10.2659,19500.0
2018-05-24 10:05:00,10.77,10.77,10.75,10.76,27780.0,10.285,10.285,10.2659,10.2755,27780.0
2018-05-24 10:10:00,10.78,10.8,10.77,10.77,12015.0,10.2946,10.3137,10.285,10.285,12015.0
2018-05-24 10:15:00,10.77,10.8,10.77,10.77,22500.0,10.285,10.3137,10.285,10.285,22500.0
2018-05-24 10:20:00,10.73,10.77,10.73,10.73,29655.0,10.2468,10.285,10.2468,10.2468,29655.0
2018-05-24 10:25:00,10.74,10.74,10.7,10.73,10500.0,10.2564,10.2564,10.2182,10.2468,10500.0
2018-05-24 10:30:00,10.71,10.73,10.66,10.66,26280.0,10.2277,10.2468,10.18,10.18,26280.0
2018-05-24 10:35:00,10.69,10.7,10.69,10.69,14250.0,10.2086,10.2182,10.2086,10.2086,14250.0
2018-05-24 10:40:00,10.78,10.78,10.78,10.78,1500.0,10.2946,10.2946,10.2946,10.2946,1500.0
2018-05-24 10:45:00,10.67,10.68,10.67,10.68,3000.0,10.1895,10.1991,10.1895,10.1991,3000.0
2018-05-24 10:50:00,10.71,10.71,10.69,10.69,17790.0,10.2277,10.2277,10.2086,10.2086,17790.0
2018-05-24 10:55:00,10.67,10.67,10.58,10.58,38595.0,10.1895,10.1895,10.1036,10.1036,38595.0
2018-05-24 11:00:00,10.6,10.67,10.6,10.66,27150.0,10.1227,10.1895,10.1227,10.18,27150.0
2018-05-24 11:05:00,10.66,10.7,10.66,10.7,7275.0,10.18,10.2182,10.18,10.2182,7275.0
2018-05-24 11:10:00,10.71,10.74,10.71,10.73,12000.0,10.2277,10.2564,10.2277,10.2468,12000.0
2018-05-24 11:15:00,10.73,10.77,10.73,10.77,19500.0,10.2468,10.285,10.2468,10.285,19500.0
2018-05-24 11:20:00,10.75,10.76,10.74,10.74,22125.0,10.2659,10.2755,10.2564,10.2564,22125.0
2018-05-24 11:25:00,10.76,10.76,10.75,10.75,4500.0,10.2755,10.2755,10.2659,10.2659,4500.0
2018-05-24 11:30:00,10.8,10.8,10.78,10.78,4500.0,10.3137,10.3137,10.2946,10.2946,4500.0
2018-05-24 11:35:00,10.79,10.79,10.78,10.78,5250.0,10.3041,10.3041,10.2946,10.2946,5250.0
2018-05-24 11:40:00,10.8,10.81,10.8,10.81,8250.0,10.3137,10.3232,10.3137,10.3232,8250.0
2018-05-24 11:45:00,10.83,10.83,10.83,10.83,4500.0,10.3423,10.3423,10.3423,10.3423,4500.0
2018-05-24 11:50:00,10.79,10.79,10.79,10.79,1500.0,10.3041,10.3041,10.3041,10.3041,1500.0
2018-05-24 11:55:00,10.82,10.87,10.82,10.87,17700.0,10.3328,10.3805,10.3328,10.3805,17700.0
2018-05-24 12:00:00,10.89,10.89,10.88,10.88,4500.0,10.3996,10.3996,10.3901,10.3901,4500.0
2018-05-24 12:05:00,10.88,10.88,10.86,10.86,13515.0,10.3901,10.3901,10.371,10.371,13515.0
2018-05-24 12:10:00,10.89,10.89,10.88,10.88,3945.0,10.3996,10.3996,10.3901,10.3901,3945.0
2018-05-24 12:15:00,10.91,10.92,10.91,10.92,10095.0,10.4187,10.4283,10.4187,10.4283,10095.0
2018-05-24 12:20:00,10.91,10.91,10.91,10.91,3000.0,10.4187,10.4187,10.4187,10.4187,3000.0
2018-05-24 12:25:00,10.93,10.93,10.93,10.93,13770.0,10.4378,10.4378,10.4378,10.4378,13770.0
2018-05-24 12:30:00,10.95,10.95,10.95,10.95,20475.0,10.4569,10.4569,10.4569,10.4569,20475.0
2018-05-24 12:35:00,10.91,10.91,10.89,10.89,12540.0,10.4187,10.4187,10.3996,10.3996,12540.0
2018-05-24 12:40:00,10.87,10.87,10.87,10.87,16500.0,10.3805,10.3805,10.3805,10.3805,16500.0
2018-05-24 12:45:00,10.89,10.89,10.89,10.89,1500.0,10.3996,10.3996,10.3996,10.3996,1500.0
2018-05-24 12:50:00,10.91,10.91,10.91,10.91,7935.0,10.4187,10.4187,10.4187,10.4187,7935.0
2018-05-24 12:55:00,10.93,10.93,10.93,10.93,1500.0,10.4378,10.4378,10.4378,10.4378,1500.0
2018-05-24 13:00:00,10.92,10.93,10.92,10.93,9570.0,10.4283,10.4378,10.4283,10.4378,9570.0
2018-05-24 13:05:00,10.92,10.95,10.92,10.94,7500.0,10.4283,10.4569,10.4283,10.4474,7500.0
2018-05-24 13:10:00,10.95,10.95,10.95,10.95,22800.0,10.4569,10.4569,10.4569,10.4569,22800.0
2018-05-24 13:15:00,10.95,10.95,10.94,10.94,26250.0,10.4569,10.4569,10.4474,10.4474,26250.0
2018-05-24 13:20:00,10.97,11.0,10.97,10.99,98355.0,10.476,10.5047,10.476,10.4951,98355.0
2018-05-24 13:25:00,11.0,11.01,11.0,11.01,46695.0,10.5047,10.5142,10.5047,10.5142,46695.0
2018-05-24 13:30:00,11.01,11.01,10.97,10.97,13920.0,10.5142,10.5142,10.476,10.476,13920.0
2018-05-24 13:35:00,10.97,10.97,10.97,10.97,2265.0,10.476,10.476,10.476,10.476,2265.0
2018-05-24 13:40:00,10.97,10.97,10.97,10.97,0.0,10.476,10.476,10.476,10.476,0.0
2018-05-24 13:45:00,10.97,10.97,10.96,10.96,3000.0,10.476,10.476,10.4665,10.4665,3000.0
2018-05-24 13:50:00,10.96,10.98,10.96,10.96,14520.0,10.4665,10.4856,10.4665,10.4665,14520.0
2018-05-24 13:55:00,10.96,11.0,10.96,11.0,27855.0,10.4665,10.5047,10.4665,10.5047,27855.0
2018-05-24 14:00:00,11.0,11.0,10.97,10.99,16500.0,10.5047,10.5047,10.476,10.4951,16500.0
2018-05-24 14:05:00,10.99,11.01,10.99,11.0,30285.0,10.4951,10.5142,10.4951,10.5047,30285.0
2018-05-24 14:10:00,11.01,11.01,11.01,11.01,9000.0,10.5142,10.5142,10.5142,10.5142,9000.0
2018-05-24 14:15:00,11.01,11.01,11.01,11.01,1500.0,10.5142,10.5142,10.5142,10.5142,1500.0
2018-05-24 14:20:00,11.04,11.05,11.03,11.05,25995.0,10.5429,10.5524,10.5333,10.5524,25995.0
2018-05-24 14:25:00,11.06,11.06,11.03,11.03,24870.0,10.562,10.562,10.5333,10.5333,24870.0
2018-05-24 14:30:00,11.03,11.03,11.02,11.02,4500.0,10.5333,10.5333,10.5238,10.5238,4500.0
2018-05-24 14:35:00,11.03,11.03,11.03,11.03,1560.0,10.5333,10.5333,10.5333,10.5333,1560.0
2018-05-24 14:40:00,11.04,11.04,11.02,11.02,19500.0,10.5429,10.5429,10.5238,10.5238,19500.0
2018-05-24 14:45:00,11.01,11.01,10.99,10.99,15000.0,10.5142,10.5142,10.4951,10.4951,15000.0
2018-05-24 14:50:00,10.98,11.0,10.98,11.0,26610.0,10.4856,10.5047,10.4856,10.5047,26610.0
2018-05-24 14:55:00,10.99,10.99,10.98,10.99,144465.0,10.4951,10.4951,10.4856,10.4951,144465.0
2018-05-24 15:00:00,10.96,10.98,10.95,10.98,10500.0,10.4665,10.4856,10.4569,10.4856,10500.0
2018-05-24 15:05:00,10.98,11.03,10.98,11.03,9570.0,10.4856,10.5333,10.4856,10.5333,9570.0
2018-05-24 15:10:00,11.02,11.02,11.01,11.02,18165.0,10.5238,10.5238,10.5142,10.5238,18165.0
2018-05-24 15:15:00,11.01,11.02,11.01,11.02,6000.0,10.5142,10.5238,10.5142,10.5238,6000.0
2018-05-24 15:20:00,11.01,11.01,11.01,11.01,4500.0,10.5142,10.5142,10.5142,10.5142,4500.0
2018-05-24 15:25:00,11.0,11.0,11.0,11.0,2775.0,10.5047,10.5047,10.5047,10.5047,2775.0
2018-05-24 15:30:00,10.99,11.0,10.99,11.0,6000.0,10.4951,10.5047,10.4951,10.5047,6000.0
2018-05-24 15:35:00,10.99,11.0,10.98,10.98,13500.0,10.4951,10.5047,10.4856,10.4856,13500.0
2018-05-24 15:40:00,10.96,10.96,10.95,10.95,16545.0,10.4665,10.4665,10.4569,10.4569,16545.0
2018-05-24 15:45:00,10.93,10.95,10.93,10.94,12000.0,10.4378,10.4569,10.4378,10.4474,12000.0
2018-05-24 15:50:00,10.94,10.95,10.94,10.94,6000.0,10.4474,10.4569,10.4474,10.4474,6000.0
2018-05-24 15:55:00,10.95,10.98,10.95,10.98,24405.0,10.4569,10.4856,10.4569,10.4856,24405.0
2018-05-25 09:30:00,10.97,11.03,10.93,10.97,162300.0,10.476,10.5333,10.4378,10.476,162300.0
2018-05-25 09:35:00,10.97,10.99,10.97,10.99,15570.0,10.476,10.4951,10.476,10.4951,15570.0
2018-05-25 09:40:00,10.99,10.99,10.99,10.99,4575.0,10.4951,10.4951,10.4951,10.4951,4575.0
2018-05-25 09:45:00,11.03,11.07,11.01,11.05,39390.0,10.5333,10.5715,10.5142,10.5524,39390.0
2018-05-25 09:50:00,11.05,11.05,11.04,11.04,22500.0,10.5524,10.5524,10.5429,10.5429,22500.0
2018-05-25 09:55:00,11.05,11.11,11.05,11.11,39870.0,10.5524,10.6097,10.5524,10.6097,39870.0
2018-05-25 10:00:00,11.09,11.13,11.09,11.13,18570.0,10.5906,10.6288,10.5906,10.6288,18570.0
2018-05-25 10:05:00,11.11,11.13,11.11,11.13,38070.0,10.6097,10.6288,10.6097,10.6288,38070.0
2018-05-25 10:10:00,11.13,11.17,11.13,11.16,43845.0,10.6288,10.667,10.6288,10.6575,43845.0
2018-05-25 10:15:00,11.18,11.2,11.18,11.19,39450.0,10.6766,10.6957,10.6766,10.6861,39450.0
2018-05-25 10:20:00,11.19,11.2,11.14,11.2,62190.0,10.6861,10.6957,10.6384,10.6957,62190.0
2018-05-25 10:25:00,11.2,11.22,11.18,11.19,69270.0,10.6957,10.7148,10.6766,10.6861,69270.0
2018-05-25 10:30:00,11.22,11.25,11.22,11.24,13500.0,10.7148,10.7434,10.7148,10.7339,13500.0
2018-05-25 10:35:00,11.2,11.23,11.2,11.21,19500.0,10.6957,10.7243,10.6957,10.7052,19500.0
2018-05-25 10:40:00,11.23,11.23,11.2,11.2,23100.0,10.7243,10.7243,10.6957,10.6957,23100.0
2018-05-25 10:45:00,11.18,11.18,11.14,11.14,15000.0,10.6766,10.6766,10.6384,10.6384,15000.0
2018-05-25 10:50:00,11.15,11.16,11.15,11.16,14160.0,10.6479,10.6575,10.6479,10.6575,14160.0
2018-05-25 10:55:00,11.2,11.2,11.18,11.18,6000.0,10.6957,10.6957,10.6766,10.6766,6000.0
2018-05-25 11:00:00,11.22,11.22,11.19,11.19,26715.0,10.7148,10.7148,10.6861,10.6861,26715.0
2018-05-25 11:05:00,11.2,11.22,11.19,11.19,52845.0,10.6957,10.7148,10.6861,10.6861,52845.0
2018-05-25 11:10:00,11.17,11.17,11.17,11.17,1500.0,10.667,10.667,10.667,10.667,1500.0
2018-05-25 11:15:00,11.18,11.2,11.17,11.17,13920.0,10.6766,10.6957,10.667,10.667,13920.0
2018-05-25 11:20:00,11.16,11.18,11.15,11.18,7125.0,10.6575,10.6766,10.6479,10.6766,7125.0
2018-05-25 11:25:00,11.2,11.2,11.2,11.2,7500.0,10.6957,10.6957,10.6957,10.6957,7500.0
2018-05-25 11:30:00,11.2,11.23,11.2,11.23,47235.0,10.6957,10.7243,10.6957,10.7243,47235.0
2018-05-25 11:35:00,11.24,11.27,11.24,11.27,72000.0,10.7339,10.7625,10.7339,10.7625,72000.0
2018-05-25 11:40:00,11.28,11.28,11.27,11.27,5490.0,10.7721,10.7721,10.7625,10.7625,5490.0
2018-05-25 11:45:00,11.28,11.28,11.27,11.27,4500.0,10.7721,10.7721,10.7625,10.7625,4500.0
2018-05-25 11:50:00,11.23,11.24,11.23,11.24,91800.0,10.7243,10.7339,10.7243,10.7339,91800.0
2018-05-25 11:55:00,11.24,11.24,11.24,11.24,1500.0,10.7339,10.7339,10.7339,10.7339,1500.0
2018-05-25 12:00:00,11.23,11.23,11.22,11.22,23850.0,10.7243,10.7243,10.7148,10.7148,23850.0
2018-05-25 12:05:00,11.22,11.22,11.2,11.21,9000.0,10.7148,10.7148,10.6957,10.7052,9000.0
2018-05-25 12:10:00,11.19,11.23,11.19,11.23,3000.0,10.6861,10.7243,10.6861,10.7243,3000.0
2018-05-25 12:15:00,11.21,11.21,11.21,11.21,3000.0,10.7052,10.7052,10.7052,10.7052,3000.0
2018-05-25 12:20:00,11.19,11.19,11.19,11.19,1500.0,10.6861,10.6861,10.6861,10.6861,1500.0
2018-05-25 12:25:00,11.23,11.25,11.23,11.25,3000.0,10.7243,10.7434,10.7243,10.7434,3000.0
2018-05-25 12:30:00,11.25,11.25,11.24,11.24,18000.0,10.7434,10.7434,10.7339,10.7339,18000.0
2018-05-25 12:35:00,11.27,11.27,11.27,11.27,12750.0,10.7625,10.7625,10.7625,10.7625,12750.0
2018-05-25 12:40:00,11.28,11.28,11.27,11.27,67380.0,10.7721,10.7721,10.7625,10.7625,67380.0
2018-05-25 12:45:00,11.26,11.26,11.26,11.26,3750.0,10.753,10.753,10.753,10.753,3750.0
2018-05-25 12:50:00,11.26,11.26,11.26,11.26,0.0,10.753,10.753,10.753,10.753,0.0
2018-05-25 12:55:00,11.27,11.27,11.27,11.27,4500.0,10.7625,10.7625,10.7625,10.7625,4500.0
2018-05-25 13:00:00,11.26,11.26,11.26,11.26,1500.0,10.753,10.753,10.753,10.753,1500.0
2018-05-25 13:05:00,11.27,11.27,11.27,11.27,2790.0,10.7625,10.7625,10.7625,10.7625,2790.0
2018-05-25 13:10:00,11.27,11.27,11.27,11.27,0.0,10.7625,10.7625,10.7625,10.7625,0.0
2018-05-25 13:15:00,11.25,11.25,11.23,11.23,6000.0,10.7434,10.7434,10.7243,10.7243,6000.0
2018-05-25 13:20:00,11.22,11.23,11.22,11.23,18225.0,10.7148,10.7243,10.7148,10.7243,18225.0
2018-05-25 13:25:00,11.23,11.23,11.23,11.23,0.0,10.7243,10.7243,10.7243,10.7243,0.0
2018-05-25 13:30:00,11.2,11.2,11.2,11.2,28890.0,10.6957,10.6957,10.6957,10.6957,28890.0
2018-05-25 13:35:00,11.22,11.23,11.21,11.23,25650.0,10.7148,10.7243,10.7052,10.7243,25650.0
2018-05-25 13:40:00,11.2,11.2,11.2,11.2,3000.0,10.6957,10.6957,10.6957,10.6957,3000.0
2018-05-25 13:45:00,11.2,11.2,11.2,11.2,1500.0,10.6957,10.6957,10.6957,10.6957,1500.0
2018-05-25 13:50:00,11.2,11.2,11.2,11.2,0.0,10.6957,10.6957,10.6957,10.6957,0.0
2018-05-25 13:55:00,11.19,11.19,11.14,11.14,10500.0,10.6861,10.6861,10.6384,10.6384,10500.0
2018-05-25 14:00:00,11.13,11.17,11.13,11.17,4500.0,10.6288,10.667,10.6288,10.667,4500.0
2018-05-25 14:05:00,11.17,11.17,11.17,11.17,0.0,10.667,10.667,10.667,10.667,0.0
2018-05-25 14:10:00,11.17,11.17,11.17,11.17,0.0,10.667,10.667,10.667,10.667,0.0
2018-05-25 14:15:00,11.2,11.2,11.2,11.2,2250.0,10.6957,10.6957,10.6957,10.6957,2250.0
2018-05-25 14:20:00,11.22,11.22,11.22,11.22,1500.0,10.7148,10.7148,10.7148,10.7148,1500.0
2018-05-25 14:25:00,11.21,11.21,11.21,11.21,9300.0,10.7052,10.7052,10.7052,10.7052,9300.0
2018-05-25 14:30:00,11.22,11.22,11.22,11.22,1500.0,10.7148,10.7148,10.7148,10.7148,1500.0
2018-05-25 14:35:00,11.22,11.22,11.22,11.22,0.0,10.7148,10.7148,10.7148,10.7148,0.0
2018-05-25 14:40:00,11.17,11.17,11.16,11.16,4500.0,10.667,10.667,10.6575,10.6575,4500.0
2018-05-25 14:45:00,11.17,11.17,11.15,11.15,4500.0,10.667,10.667,10.6479,10.6479,4500.0
2018-05-25 14:50:00,11.15,11.15,11.15,11.15,0.0,10.6479,10.6479,10.6479,10.6479,0.0
2018-05-25 14:55:00,11.16,11.16,11.16,11.16,6000.0,10.6575,10.6575,10.6575,10.6575,6000.0
2018-05-25 15:00:00,11.18,11.18,11.18,11.18,21000.0,10.6766,10.6766,10.6766,10.6766,21000.0
2018-05-25 15:05:00,11.15,11.15,11.15,11.15,4500.0,10.6479,10.6479,10.6479,10.6479,4500.0
2018-05-25 15:10:00,11.16,11.16,11.16,11.16,1500.0,10.6575,10.6575,10.6575,10.6575,1500.0
2018-05-25 15:15:00,11.2,11.2,11.18,11.18,3000.0,10.6957,10.6957,10.6766,10.6766,3000.0
2018-05-25 15:20:00,11.18,11.18,11.18,11.18,10500.0,10.6766,10.6766,10.6766,10.6766,10500.0
2018-05-25 15:25:00,11.22,11.22,11.22,11.22,1500.0,10.7148,10.7148,10.7148,10.7148,1500.0
2018-05-25 15:30:00,11.22,11.23,11.22,11.23,4500.0,10.7148,10.7243,10.7148,10.7243,4500.0
2018-05-25 15:35:00,11.22,11.24,11.22,11.24,27000.0,10.7148,10.7339,10.7148,10.7339,27000.0
2018-05-25 15:40:00,11.22,11.22,11.2,11.2,35430.0,10.7148,10.7148,10.6957,10.6957,35430.0
2018-05-25 15:45:00,11.21,11.21,11.2,11.2,14880.0,10.7052,10.7052,10.6957,10.6957,14880.0
2018-05-25 15:50:00,11.21,11.27,11.21,11.27,18000.0,10.7052,10.7625,10.7052,10.7625,18000.0
2018-05-25 15:55:00,11.26,11.27,11.25,11.26,49980.0,10.753,10.7625,10.7434,10.753,49980.0
2018-05-29 09:30:00,11.05,11.2,11.03,11.15,240150.0,10.5524,10.6957,10.5333,10.6479,240150.0
2018-05-29 09:35:00,11.19,11.19,11.11,11.11,26475.0,10.6861,10.6861,10.6097,10.6097,26475.0
2018-05-29 09:40:00,11.16,11.23,11.16,11.19,24210.0,10.6575,10.7243,10.6575,10.6861,24210.0
2018-05-29 09:45:00,11.22,11.25,11.22,11.25,19455.0,10.7148,10.7434,10.7148,10.7434,19455.0
2018-05-29 09:50:00,11.27,11.3,11.25,11.27,161850.0,10.7625,10.7912,10.7434,10.7625,161850.0
2018-05-29 09:55:00,11.28,11.33,11.28,11.29,108135.0,10.7721,10.8198,10.7721,10.7816,108135.0
2018-05-29 10:00:00,11.31,11.33,11.31,11.32,52725.0,10.8007,10.8198,10.8007,10.8103,52725.0
2018-05-29 10:05:00,11.32,11.32,11.31,11.32,12150.0,10.8103,10.8103,10.8007,10.8103,12150.0
2018-05-29 10:10:00,11.28,11.28,11.27,11.27,10665.0,10.7721,10.7721,10.7625,10.7625,10665.0
2018-05-29 10:15:00,11.23,11.26,11.19,11.19,50535.0,10.7243,10.753,10.6861,10.6861,50535.0
2018-05-29 10:20:00,11.21,11.21,11.19,11.19,5250.0,10.7052,10.7052,10.6861,10.6861,5250.0
2018-05-29 10:25:00,11.24,11.25,11.24,11.25,7050.0,10.7339,10.7434,10.7339,10.7434,7050.0
2018-05-29 10:30:00,11.23,11.23,11.21,11.21,4320.0,10.7243,10.7243,10.7052,10.7052,4320.0
2018-05-29 10:35:00,11.21,11.21,11.21,11.21,0.0,10.7052,10.7052,10.7052,10.7052,0.0
2018-05-29 10:40:00,11.24,11.24,11.24,11.24,1500.0,10.7339,10.7339,10.7339,10.7339,1500.0
2018-05-29 10:45:00,11.23,11.26,11.21,11.21,25515.0,10.7243,10.753,10.7052,10.7052,25515.0
2018-05-29 10:50:00,11.27,11.28,11.27,11.28,6450.0,10.7625,10.7721,10.7625,10.7721,6450.0
2018-05-29 10:55:00,11.25,11.25,11.25,11.25,1500.0,10.7434,10.7434,10.7434,10.7434,1500.0
2018-05-29 11:00:00,11.2,11.2,11.19,11.19,6825.0,10.6957,10.6957,10.6861,10.6861,6825.0
2018-05-29 11:05:00,11.2,11.2,11.19,11.19,6000.0,10.6957,10.6957,10.6861,10.6861,6000.0
2018-05-29 11:10:00,11.2,11.23,11.2,11.23,5310.0,10.6957,10.7243,10.6957,10.7243,5310.0
2018-05-29 11:15:00,11.23,11.23,11.23,11.23,4680.0,10.7243,10.7243,10.7243,10.7243,4680.0
2018-05-29 11:20:00,11.23,11.23,11.2,11.22,10500.0,10.7243,10.7243,10.6957,10.7148,10500.0
2018-05-29 11:25:00,11.19,11.23,11.19,11.23,51705.0,10.6861,10.7243,10.6861,10.7243,51705.0
2018-05-29 11:30:00,11.19,11.19,11.18,11.19,4500.0,10.6861,10.6861,10.6766,10.6861,4500.0
2018-05-29 11:35:00,11.14,11.14,11.1,11.1,18570.0,10.6384,10.6384,10.6002,10.6002,18570.0
2018-05-29 11:40:00,11.08,11.08,11.01,11.01,34065.0,10.5811,10.5811,10.5142,10.5142,34065.0
2018-05-29 11:45:00,11.0,11.0,10.94,10.99,47040.0,10.5047,10.5047,10.4474,10.4951,47040.0
2018-05-29 11:50:00,10.95,10.99,10.95,10.99,35130.0,10.4569,10.4951,10.4569,10.4951,35130.0
2018-05-29 11:55:00,10.98,10.99,10.97,10.97,34080.0,10.4856,10.4951,10.476,10.476,34080.0
2018-05-29 12:00:00,10.93,10.93,10.88,10.9,43710.0,10.4378,10.4378,10.3901,10.4092,43710.0
2018-05-29 12:05:00,10.92,10.92,10.87,10.87,23130.0,10.4283,10.4283,10.3805,10.3805,23130.0
2018-05-29 12:10:00,10.87,10.9,10.81,10.81,36705.0,10.3805,10.4092,10.3232,10.3232,36705.0
2018-05-29 12:15:00,10.83,10.87,10.81,10.87,14655.0,10.3423,10.3805,10.3232,10.3805,14655.0
2018-05-29 12:20:00,10.95,10.95,10.93,10.93,7500.0,10.4569,10.4569,10.4378,10.4378,7500.0
2018-05-29 12:25:00,10.97,10.97,10.96,10.96,27600.0,10.476,10.476,10.4665,10.4665,27600.0
2018-05-29 12:30:00,10.98,11.01,10.98,11.01,27825.0,10.4856,10.5142,10.4856,10.5142,27825.0
2018-05-29 12:35:00,11.01,11.02,11.0,11.01,20250.0,10.5142,10.5238,10.5047,10.5142,20250.0
2018-05-29 12:40:00,11.01,11.01,11.01,11.01,0.0,10.5142,10.5142,10.5142,10.5142,0.0
2018-05-29 12:45:00,11.0,11.03,10.99,11.03,29505.0,10.5047,10.5333,10.4951,10.5333,29505.0
2018-05-29 12:50:00,11.04,11.06,11.04,11.05,9000.0,10.5429,10.562,10.5429,10.5524,9000.0
2018-05-29 12:55:00,11.07,11.07,11.04,11.04,11250.0,10.5715,10.5715,10.5429,10.5429,11250.0
2018-05-29 13:00:00,11.04,11.04,11.02,11.02,17040.0,10.5429,10.5429,10.5238,10.5238,17040.0
2018-05-29 13:05:00,11.02,11.02,11.02,11.02,0.0,10.5238,10.5238,10.5238,10.5238,0.0
2018-05-29 13:10:00,11.02,11.03,10.99,11.03,35340.0,10.5238,10.5333,10.4951,10.5333,35340.0
2018-05-29 13:15:00,10.99,11.0,10.99,11.0,8250.0,10.4951,10.5047,10.4951,10.5047,8250.0
2018-05-29 13:20:00,11.05,11.05,11.02,11.03,14910.0,10.5524,10.5524,10.5238,10.5333,14910.0
2018-05-29 13:25:00,11.03,11.03,11.03,11.03,9000.0,10.5333,10.5333,10.5333,10.5333,9000.0
2018-05-29 13:30:00,11.03,11.03,11.03,11.03,1500.0,10.5333,10.5333,10.5333,10.5333,1500.0
2018-05-29 13:35:00,11.03,11.03,11.03,11.03,0.0,10.5333,10.5333,10.5333,10.5333,0.0
2018-05-29 13:40:00,11.03,11.03,11.03,11.03,0.0,10.5333,10.5333,10.5333,10.5333,0.0
2018-05-29 13:45:00,11.02,11.07,11.02,11.07,24330.0,10.5238,10.5715,10.5238,10.5715,24330.0
2018-05-29 13:50:00,11.07,11.07,11.05,11.05,9000.0,10.5715,10.5715,10.5524,10.5524,9000.0
2018-05-29 13:55:00,11.05,11.05,11.04,11.04,32250.0,10.5524,10.5524,10.5429,10.5429,32250.0
2018-05-29 14:00:00,11.04,11.04,11.04,11.04,0.0,10.5429,10.5429,10.5429,10.5429,0.0
2018-05-29 14:05:00,10.98,10.99,10.98,10.99,26865.0,10.4856,10.4951,10.4856,10.4951,26865.0
2018-05-29 14:10:00,11.01,11.01,11.01,11.01,7275.0,10.5142,10.5142,10.5142,10.5142,7275.0
2018-05-29 14:15:00,11.01,11.01,10.99,11.0,25500.0,10.5142,10.5142,10.4951,10.5047,25500.0
2018-05-29 14:20:00,11.0,11.0,10.98,10.98,3000.0,10.5047,10.5047,10.4856,10.4856,3000.0
2018-05-29 14:25:00,11.03,11.07,11.03,11.07,19995.0,10.5333,10.5715,10.5333,10.5715,19995.0
2018-05-29 14:30:00,11.05,11.06,11.02,11.02,7500.0,10.5524,10.562,10.5238,10.5238,7500.0
2018-05-29 14:35:00,11.04,11.04,11.0,11.0,8160.0,10.5429,10.5429,10.5047,10.5047,8160.0
2018-05-29 14:40:00,11.02,11.03,11.0,11.0,10230.0,10.5238,10.5333,10.5047,10.5047,10230.0
2018-05-29 14:45:00,10.95,10.99,10.94,10.99,29790.0,10.4569,10.4951,10.4474,10.4951,29790.0
2018-05-29 14:50:00,10.96,10.96,10.93,10.93,4500.0,10.4665,10.4665,10.4378,10.4378,4500.0
2018-05-29 14:55:00,10.94,10.95,10.94,10.95,5865.0,10.4474,10.4569,10.4474,10.4569,5865.0
2018-05-29 15:00:00,10.91,10.96,10.91,10.96,3600.0,10.4187,10.4665,10.4187,10.4665,3600.0
2018-05-29 15:05:00,10.94,10.94,10.94,10.94,1500.0,10.4474,10.4474,10.4474,10.4474,1500.0
2018-05-29 15:10:00,10.94,10.94,10.94,10.94,0.0,10.4474,10.4474,10.4474,10.4474,0.0
2018-05-29 15:15:00,10.94,10.94,10.91,10.92,9000.0,10.4474,10.4474,10.4187,10.4283,9000.0
2018-05-29 15:20:00,10.91,10.94,10.91,10.94,4500.0,10.4187,10.4474,10.4187,10.4474,4500.0
2018-05-29 15:25:00,10.93,10.93,10.92,10.92,3000.0,10.4378,10.4378,10.4283,10.4283,3000.0
2018-05-29 15:30:00,10.97,10.99,10.97,10.99,38415.0,10.476,10.4951,10.476,10.4951,38415.0
2018-05-29 15:35:00,11.0,11.03,11.0,11.02,11250.0,10.5047,10.5333,10.5047,10.5238,11250.0
2018-05-29 15:40:00,11.03,11.05,11.03,11.05,7500.0,10.5333,10.5524,10.5333,10.5524,7500.0
2018-05-29 15:45:00,11.07,11.08,11.05,11.07,45615.0,10.5715,10.5811,10.5524,10.5715,45615.0
2018-05-29 15:50:00,11.07,11.09,11.06,11.08,25290.0,10.5715,10.5906,10.562,10.5811,25290.0
2018-05-29 15:55:00,11.05,11.07,11.04,11.05,48000.0,10.5524,10.5715,10.5429,10.5524,48000.0
2018-05-30 09:30:00,11.19,11.3,11.19,11.27,210870.0,10.6861,10.7912,10.6861,10.7625,210870.0
2018-05-30 09:35:00,11.3,11.3,11.27,11.27,15000.0,10.7912,10.7912,10.7625,10.7625,15000.0
2018-05-30 09:40:00,11.3,11.33,11.27,11.33,32580.0,10.7912,10.8198,10.7625,10.8198,32580.0
2018-05-30 09:45:00,11.32,11.38,11.32,11.33,79740.0,10.8103,10.8676,10.8103,10.8198,79740.0
2018-05-30 09:50:00,11.36,11.37,11.31,11.31,25650.0,10.8485,10.858,10.8007,10.8007,25650.0
2018-05-30 09:55:00,11.3,11.34,11.29,11.34,12000.0,10.7912,10.8294,10.7816,10.8294,12000.0
2018-05-30 10:00:00,11.33,11.38,11.33,11.38,28125.0,10.8198,10.8676,10.8198,10.8676,28125.0
2018-05-30 10:05:00,11.39,11.42,11.38,11.42,35250.0,10.8771,10.9058,10.8676,10.9058,35250.0
2018-05-30 10:10:00,11.42,11.48,11.42,11.48,29250.0,10.9058,10.9631,10.9058,10.9631,29250.0
2018-05-30 10:15:00,11.45,11.47,11.45,11.47,9300.0,10.9344,10.9535,10.9344,10.9535,9300.0
2018-05-30 10:20:00,11.43,11.43,11.4,11.42,16965.0,10.9153,10.9153,10.8867,10.9058,16965.0
2018-05-30 10:25:00,11.43,11.43,11.4,11.4,3000.0,10.9153,10.9153,10.8867,10.8867,3000.0
2018-05-30 10:30:00,11.44,11.45,11.43,11.45,32700.0,10.9249,10.9344,10.9153,10.9344,32700.0
2018-05-30 10:35:00,11.45,11.46,11.44,11.44,13650.0,10.9344,10.944,10.9249,10.9249,13650.0
2018-05-30 10:40:00,11.43,11.48,11.4,11.48,43815.0,10.9153,10.9631,10.8867,10.9631,43815.0
2018-05-30 10:45:00,11.5,11.5,11.46,11.46,55050.0,10.9822,10.9822,10.944,10.944,55050.0
2018-05-30 10:50:00,11.42,11.43,11.41,11.41,26085.0,10.9058,10.9153,10.8962,10.8962,26085.0
2018-05-30 10:55:00,11.43,11.43,11.42,11.42,6210.0,10.9153,10.9153,10.9058,10.9058,6210.0
2018-05-30 11:00:00,11.45,11.48,11.44,11.47,38385.0,10.9344,10.9631,10.9249,10.9535,38385.0
2018-05-30 11:05:00,11.45,11.45,11.43,11.43,32865.0,10.9344,10.9344,10.9153,10.9153,32865.0
2018-05-30 11:10:00,11.45,11.47,11.45,11.47,34095.0,10.9344,10.9535,10.9344,10.9535,34095.0
2018-05-30 11:15:00,11.48,11.48,11.43,11.43,6000.0,10.9631,10.9631,10.9153,10.9153,6000.0
2018-05-30 11:20:00,11.45,11.45,11.44,11.44,10335.0,10.9344,10.9344,10.9249,10.9249,10335.0
2018-05-30 11:25:00,11.43,11.43,11.43,11.43,1500.0,10.9153,10.9153,10.9153,10.9153,1500.0
2018-05-30 11:30:00,11.45,11.48,11.45,11.47,24555.0,10.9344,10.9631,10.9344,10.9535,24555.0
2018-05-30 11:35:00,11.46,11.46,11.46,11.46,3000.0,10.944,10.944,10.944,10.944,3000.0
2018-05-30 11:40:00,11.41,11.41,11.41,11.41,1500.0,10.8962,10.8962,10.8962,10.8962,1500.0
2018-05-30 11:45:00,11.42,11.42,11.39,11.41,11850.0,10.9058,10.9058,10.8771,10.8962,11850.0
2018-05-30 11:50:00,11.43,11.44,11.43,11.44,8430.0,10.9153,10.9249,10.9153,10.9249,8430.0
2018-05-30 11:55:00,11.46,11.46,11.46,11.46,19980.0,10.944,10.944,10.944,10.944,19980.0
2018-05-30 12:00:00,11.47,11.47,11.43,11.43,21675.0,10.9535,10.9535,10.9153,10.9153,21675.0
2018-05-30 12:05:00,11.45,11.46,11.45,11.46,22500.0,10.9344,10.944,10.9344,10.944,22500.0
2018-05-30 12:10:00,11.46,11.46,11.46,11.46,0.0,10.944,10.944,10.944,10.944,0.0
2018-05-30 12:15:00,11.4,11.4,11.4,11.4,22500.0,10.8867,10.8867,10.8867,10.8867,22500.0
2018-05-30 12:20:00,11.4,11.4,11.4,11.4,11730.0,10.8867,10.8867,10.8867,10.8867,11730.0
2018-05-30 12:25:00,11.39,11.4,11.36,11.36,13500.0,10.8771,10.8867,10.8485,10.8485,13500.0
2018-05-30 12:30:00,11.36,11.36,11.35,11.35,9750.0,10.8485,10.8485,10.8389,10.8389,9750.0
2018-05-30 12:35:00,11.34,11.34,11.31,11.31,6000.0,10.8294,10.8294,10.8007,10.8007,6000.0
2018-05-30 12:40:00,11.27,11.27,11.17,11.17,35160.0,10.7625,10.7625,10.667,10.667,35160.0
2018-05-30 12:45:00,11.15,11.2,11.14,11.2,51330.0,10.6479,10.6957,10.6384,10.6957,51330.0
2018-05-30 12:50:00,11.21,11.21,11.17,11.18,25500.0,10.7052,10.7052,10.667,10.6766,25500.0
2018-05-30 12:55:00,11.19,11.19,11.15,11.15,51450.0,10.6861,10.6861,10.6479,10.6479,51450.0
2018-05-30 13:00:00,11.14,11.17,11.09,11.17,58815.0,10.6384,10.667,10.5906,10.667,58815.0
2018-05-30 13:05:00,11.19,11.21,11.19,11.21,14625.0,10.6861,10.7052,10.6861,10.7052,14625.0
2018-05-30 13:10:00,11.2,11.22,11.19,11.22,28890.0,10.6957,10.7148,10.6861,10.7148,28890.0
2018-05-30 13:15:00,11.22,11.28,11.22,11.25,29310.0,10.7148,10.7721,10.7148,10.7434,29310.0
2018-05-30 13:20:00,11.27,11.27,11.25,11.25,3000.0,10.7625,10.7625,10.7434,10.7434,3000.0
2018-05-30 13:25:00,11.25,11.27,11.25,11.25,32250.0,10.7434,10.7625,10.7434,10.7434,32250.0
2018-05-30 13:30:00,11.27,11.27,11.27,11.27,1500.0,10.7625,10.7625,10.7625,10.7625,1500.0
2018-05-30 13:35:00,11.25,11.26,11.23,11.24,19500.0,10.7434,10.753,10.7243,10.7339,19500.0
2018-05-30 13:40:00,11.24,11.24,11.24,11.24,0.0,10.7339,10.7339,10.7339,10.7339,0.0
2018-05-30 13:45:00,11.24,11.24,11.24,11.24,0.0,10.7339,10.7339,10.7339,10.7339,0.0
2018-05-30 13:50:00,11.24,11.25,11.2,11.2,18960.0,10.7339,10.7434,10.6957,10.6957,18960.0
2018-05-30 13:55:00,11.2,11.2,11.2,11.2,0.0,10.6957,10.6957,10.6957,10.6957,0.0
2018-05-30 14:00:00,11.23,11.23,11.22,11.23,6180.0,10.7243,10.7243,10.7148,10.7243,6180.0
2018-05-30 14:05:00,11.25,11.25,11.25,11.25,1500.0,10.7434,10.7434,10.7434,10.7434,1500.0
2018-05-30 14:10:00,11.27,11.27,11.27,11.27,4050.0,10.7625,10.7625,10.7625,10.7625,4050.0
2018-05-30 14:15:00,11.27,11.28,11.26,11.26,18510.0,10.7625,10.7721,10.753,10.753,18510.0
2018-05-30 14:20:00,11.26,11.27,11.2,11.2,12450.0,10.753,10.7625,10.6957,10.6957,12450.0
2018-05-30 14:25:00,11.24,11.24,11.24,11.24,1500.0,10.7339,10.7339,10.7339,10.7339,1500.0
2018-05-30 14:30:00,11.22,11.22,11.22,11.22,1500.0,10.7148,10.7148,10.7148,10.7148,1500.0
2018-05-30 14:35:00,11.25,11.25,11.25,11.25,13575.0,10.7434,10.7434,10.7434,10.7434,13575.0
2018-05-30 14:40:00,11.25,11.25,11.25,11.25,7500.0,10.7434,10.7434,10.7434,10.7434,7500.0
2018-05-30 14:45:00,11.25,11.27,11.25,11.26,7500.0,10.7434,10.7625,10.7434,10.753,7500.0
2018-05-30 14:50:00,11.28,11.29,11.28,11.28,18000.0,10.7721,10.7816,10.7721,10.7721,18000.0
2018-05-30 14:55:00,11.28,11.28,11.28,11.28,0.0,10.7721,10.7721,10.7721,10.7721,0.0
2018-05-30 15:00:00,11.28,11.29,11.28,11.29,9000.0,10.7721,10.7816,10.7721,10.7816,9000.0
2018-05-30 15:05:00,11.3,11.3,11.26,11.26,7500.0,10.7912,10.7912,10.753,10.753,7500.0
2018-05-30 15:10:00,11.28,11.28,11.28,11.28,16500.0,10.7721,10.7721,10.7721,10.7721,16500.0
2018-05-30 15:15:00,11.29,11.29,11.29,11.29,3000.0,10.7816,10.7816,10.7816,10.7816,3000.0
2018-05-30 15:20:00,11.29,11.29,11.29,11.29,0.0,10.7816,10.7816,10.7816,10.7816,0.0
2018-05-30 15:25:00,11.29,11.3,11.29,11.29,6000.0,10.7816,10.7912,10.7816,10.7816,6000.0
2018-05-30 15:30:00,11.29,11.29,11.26,11.27,25500.0,10.7816,10.7816,10.753,10.7625,25500.0
2018-05-30 15:35:00,11.31,11.31,11.28,11.3,31500.0,10.8007,10.8007,10.7721,10.7912,31500.0
2018-05-30 15:40:00,11.29,11.29,11.26,11.28,28440.0,10.7816,10.7816,10.753,10.7721,28440.0
2018-05-30 15:45:00,11.28,11.28,11.26,11.27,22500.0,10.7721,10.7721,10.753,10.7625,22500.0
2018-05-30 15:50:00,11.28,11.29,11.28,11.28,6000.0,10.7721,10.7816,10.7721,10.7721,6000.0
2018-05-30 15:55:00,11.28,11.29,11.27,11.28,46005.0,10.7721,10.7816,10.7625,10.7721,46005.0
2018-05-31 09:30:00,11.18,11.19,11.08,11.18,82305.0,10.6766,10.6861,10.5811,10.6766,82305.0
2018-05-31 09:35:00,11.15,11.18,11.15,11.18,16500.0,10.6479,10.6766,10.6479,10.6766,16500.0
2018-05-31 09:40:00,11.29,11.31,11.24,11.24,26250.0,10.7816,10.8007,10.7339,10.7339,26250.0
2018-05-31 09:45:00,11.27,11.3,11.21,11.21,112170.0,10.7625,10.7912,10.7052,10.7052,112170.0
2018-05-31 09:50:00,11.2,11.23,11.2,11.23,15690.0,10.6957,10.7243,10.6957,10.7243,15690.0
2018-05-31 09:55:00,11.25,11.28,11.25,11.28,77430.0,10.7434,10.7721,10.7434,10.7721,77430.0
2018-05-31 10:00:00,11.29,11.31,11.27,11.27,17580.0,10.7816,10.8007,10.7625,10.7625,17580.0
2018-05-31 10:05:00,11.22,11.22,11.21,11.21,7140.0,10.7148,10.7148,10.7052,10.7052,7140.0
2018-05-31 10:10:00,11.22,11.22,11.22,11.22,3000.0,10.7148,10.7148,10.7148,10.7148,3000.0
2018-05-31 10:15:00,11.25,11.26,11.23,11.23,28365.0,10.7434,10.753,10.7243,10.7243,28365.0
2018-05-31 10:20:00,11.24,11.25,11.24,11.25,15225.0,10.7339,10.7434,10.7339,10.7434,15225.0
2018-05-31 10:25:00,11.2,11.27,11.2,11.24,11250.0,10.6957,10.7625,10.6957,10.7339,11250.0
2018-05-31 10:30:00,11.25,11.27,11.25,11.27,17235.0,10.7434,10.7625,10.7434,10.7625,17235.0
2018-05-31 10:35:00,11.3,11.3,11.26,11.26,6000.0,10.7912,10.7912,10.753,10.753,6000.0
2018-05-31 10:40:00,11.26,11.26,11.26,11.26,5250.0,10.753,10.753,10.753,10.753,5250.0
2018-05-31 10:45:00,11.25,11.25,11.1,11.1,171150.0,10.7434,10.7434,10.6002,10.6002,171150.0
2018-05-31 10:50:00,11.12,11.14,11.1,11.14,25305.0,10.6193,10.6384,10.6002,10.6384,25305.0
2018-05-31 10:55:00,11.13,11.14,11.12,11.13,9000.0,10.6288,10.6384,10.6193,10.6288,9000.0
2018-05-31 11:00:00,11.13,11.17,11.13,11.14,46140.0,10.6288,10.667,10.6288,10.6384,46140.0
2018-05-31 11:05:00,11.15,11.15,11.15,11.15,3750.0,10.6479,10.6479,10.6479,10.6479,3750.0
2018-05-31 11:10:00,11.15,11.15,11.15,11.15,0.0,10.6479,10.6479,10.6479,10.6479,0.0
2018-05-31 11:15:00,11.13,11.13,11.13,11.13,3000.0,10.6288,10.6288,10.6288,10.6288,3000.0
2018-05-31 11:20:00,11.12,11.12,11.11,11.12,14595.0,10.6193,10.6193,10.6097,10.6193,14595.0
2018-05-31 11:25:00,11.14,11.22,11.14,11.22,7500.0,10.6384,10.7148,10.6384,10.7148,7500.0
2018-05-31 11:30:00,11.2,11.2,11.18,11.18,10065.0,10.6957,10.6957,10.6766,10.6766,10065.0
2018-05-31 11:35:00,11.16,11.3,11.16,11.29,50115.0,10.6575,10.7912,10.6575,10.7816,50115.0
2018-05-31 11:40:00,11.3,11.35,11.3,11.33,63600.0,10.7912,10.8389,10.7912,10.8198,63600.0
2018-05-31 11:45:00,11.33,11.33,11.33,11.33,13905.0,10.8198,10.8198,10.8198,10.8198,13905.0
2018-05-31 11:50:00,11.31,11.31,11.27,11.27,10500.0,10.8007,10.8007,10.7625,10.7625,10500.0
2018-05-31 11:55:00,11.28,11.29,11.27,11.27,32250.0,10.7721,10.7816,10.7625,10.7625,32250.0
2018-05-31 12:00:00,11.27,11.27,11.23,11.24,15870.0,10.7625,10.7625,10.7243,10.7339,15870.0
2018-05-31 12:05:00,11.25,11.26,11.2,11.2,12000.0,10.7434,10.753,10.6957,10.6957,12000.0
2018-05-31 12:10:00,11.2,11.2,11.19,11.2,12105.0,10.6957,10.6957,10.6861,10.6957,12105.0
2018-05-31 12:15:00,11.21,11.21,11.21,11.21,1500.0,10.7052,10.7052,10.7052,10.7052,1500.0
2018-05-31 12:20:00,11.22,11.22,11.21,11.21,6000.0,10.7148,10.7148,10.7052,10.7052,6000.0
2018-05-31 12:25:00,11.17,11.17,11.14,11.14,11865.0,10.667,10.667,10.6384,10.6384,11865.0
2018-05-31 12:30:00,11.13,11.15,11.13,11.15,6000.0,10.6288,10.6479,10.6288,10.6479,6000.0
2018-05-31 12:35:00,11.16,11.17,11.16,11.17,10500.0,10.6575,10.667,10.6575,10.667,10500.0
2018-05-31 12:40:00,11.17,11.18,11.17,11.18,8895.0,10.667,10.6766,10.667,10.6766,8895.0
2018-05-31 12:45:00,11.2,11.23,11.2,11.23,10500.0,10.6957,10.7243,10.6957,10.7243,10500.0
2018-05-31 12:50:00,11.23,11.23,11.23,11.23,1500.0,10.7243,10.7243,10.7243,10.7243,1500.0
2018-05-31 12:55:00,11.24,11.24,11.24,11.24,1500.0,10.7339,10.7339,10.7339,10.7339,1500.0
2018-05-31 13:00:00,11.2,11.2,11.2,11.2,3000.0,10.6957,10.6957,10.6957,10.6957,3000.0
2018-05-31 13:05:00,11.2,11.2,11.2,11.2,0.0,10.6957,10.6957,10.6957,10.6957,0.0
2018-05-31 13:10:00,11.16,11.16,11.16,11.16,1500.0,10.6575,10.6575,10.6575,10.6575,1500.0
2018-05-31 13:15:00,11.17,11.18,11.17,11.18,3000.0,10.667,10.6766,10.667,10.6766,3000.0
2018-05-31 13:20:00,11.16,11.16,11.16,11.16,3000.0,10.6575,10.6575,10.6575,10.6575,3000.0
2018-05-31 13:25:00,11.16,11.16,11.16,11.16,1755.0,10.6575,10.6575,10.6575,10.6575,1755.0
2018-05-31 13:30:00,11.15,11.15,11.15,11.15,1500.0,10.6479,10.6479,10.6479,10.6479,1500.0
2018-05-31 13:35:00,11.13,11.13,11.13,11.13,4500.0,10.6288,10.6288,10.6288,10.6288,4500.0
2018-05-31 13:40:00,11.17,11.17,11.17,11.17,6000.0,10.667,10.667,10.667,10.667,6000.0
2018-05-31 13:45:00,11.17,11.18,11.17,11.18,6390.0,10.667,10.6766,10.667,10.6766,6390.0
2018-05-31 13:50:00,11.17,11.17,11.13,11.13,10500.0,10.667,10.667,10.6288,10.6288,10500.0
2018-05-31 13:55:00,11.11,11.11,11.03,11.04,68565.0,10.6097,10.6097,10.5333,10.5429,68565.0
2018-05-31 14:00:00,11.0,11.0,10.96,10.99,49545.0,10.5047,10.5047,10.4665,10.4951,49545.0
2018-05-31 14:05:00,11.03,11.03,11.02,11.02,7545.0,10.5333,10.5333,10.5238,10.5238,7545.0
2018-05-31 14:10:00,11.02,11.04,11.02,11.04,6000.0,10.5238,10.5429,10.5238,10.5429,6000.0
2018-05-31 14:15:00,11.04,11.07,11.04,11.07,5250.0,10.5429,10.5715,10.5429,10.5715,5250.0
2018-05-31 14:20:00,11.07,11.07,11.07,11.07,2175.0,10.5715,10.5715,10.5715,10.5715,2175.0
2018-05-31 14:25:00,11.08,11.08,11.08,11.08,6750.0,10.5811,10.5811,10.5811,10.5811,6750.0
2018-05-31 14:30:00,11.03,11.05,11.03,11.05,3000.0,10.5333,10.5524,10.5333,10.5524,3000.0
2018-05-31 14:35:00,11.03,11.03,11.03,11.03,1800.0,10.5333,10.5333,10.5333,10.5333,1800.0
2018-05-31 14:40:00,11.03,11.05,11.03,11.05,9000.0,10.5333,10.5524,10.5333,10.5524,9000.0
2018-05-31 14:45:00,11.04,11.06,11.04,11.05,4500.0,10.5429,10.562,10.5429,10.5524,4500.0
2018-05-31 14:50:00,11.05,11.07,11.04,11.07,4500.0,10.5524,10.5715,10.5429,10.5715,4500.0
2018-05-31 14:55:00,11.08,11.08,11.05,11.05,8250.0,10.5811,10.5811,10.5524,10.5524,8250.0
2018-05-31 15:00:00,11.07,11.07,11.05,11.05,10425.0,10.5715,10.5715,10.5524,10.5524,10425.0
2018-05-31 15:05:00,11.07,11.12,11.07,11.12,16500.0,10.5715,10.6193,10.5715,10.6193,16500.0
2018-05-31 15:10:00,11.13,11.13,11.1,11.1,7230.0,10.6288,10.6288,10.6002,10.6002,7230.0
2018-05-31 15:15:00,11.11,11.11,11.1,11.1,3090.0,10.6097,10.6097,10.6002,10.6002,3090.0
2018-05-31 15:20:00,11.13,11.13,11.13,11.13,4365.0,10.6288,10.6288,10.6288,10.6288,4365.0
2018-05-31 15:25:00,11.13,11.13,11.13,11.13,0.0,10.6288,10.6288,10.6288,10.6288,0.0
2018-05-31 15:30:00,11.1,11.11,11.1,11.1,11070.0,10.6002,10.6097,10.6002,10.6002,11070.0
2018-05-31 15:35:00,11.12,11.12,11.12,11.12,9000.0,10.6193,10.6193,10.6193,10.6193,9000.0
2018-05-31 15:40:00,11.11,11.12,11.1,11.12,14205.0,10.6097,10.6193,10.6002,10.6193,14205.0
2018-05-31 15:45:00,11.11,11.11,11.11,11.11,6285.0,10.6097,10.6097,10.6097,10.6097,6285.0
2018-05-31 15:50:00,11.07,11.07,10.99,10.99,38985.0,10.5715,10.5715,10.4951,10.4951,38985.0
2018-05-31 15:55:00,11.02,11.03,11.01,11.01,19170.0,10.5238,10.5333,10.5142,10.5142,19170.0
2018-06-01 09:30:00,11.26,11.27,11.18,11.22,94170.0,10.753,10.7625,10.6766,10.7148,94170.0
2018-06-01 09:35:00,11.3,11.37,11.3,11.35,136035.0,10.7912,10.858,10.7912,10.8389,136035.0
2018-06-01 09:40:00,11.39,11.42,11.38,11.42,69540.0,10.8771,10.9058,10.8676,10.9058,69540.0
2018-06-01 09:45:00,11.42,11.44,11.42,11.43,38250.0,10.9058,10.9249,10.9058,10.9153,38250.0
2018-06-01 09:50:00,11.45,11.47,11.42,11.44,51000.0,10.9344,10.9535,10.9058,10.9249,51000.0
2018-06-01 09:55:00,11.46,11.47,11.44,11.46,366150.0,10.944,10.9535,10.9249,10.944,366150.0
2018-06-01 10:00:00,11.44,11.44,11.43,11.43,7500.0,10.9249,10.9249,10.9153,10.9153,7500.0
2018-06-01 10:05:00,11.46,11.46,11.39,11.39,38640.0,10.944,10.944,10.8771,10.8771,38640.0
2018-06-01 10:10:00,11.38,11.38,11.31,11.31,40500.0,10.8676,10.8676,10.8007,10.8007,40500.0
2018-06-01 10:15:00,11.3,11.31,11.25,11.31,76995.0,10.7912,10.8007,10.7434,10.8007,76995.0
2018-06-01 10:20:00,11.34,11.5,11.34,11.47,147225.0,10.8294,10.9822,10.8294,10.9535,147225.0
2018-06-01 10:25:00,11.51,11.51,11.46,11.46,83295.0,10.9917,10.9917,10.944,10.944,83295.0
2018-06-01 10:30:00,11.47,11.49,11.44,11.44,31275.0,10.9535,10.9726,10.9249,10.9249,31275.0
2018-06-01 10:35:00,11.45,11.45,11.4,11.45,70350.0,10.9344,10.9344,10.8867,10.9344,70350.0
2018-06-01 10:40:00,11.47,11.49,11.46,11.46,20640.0,10.9535,10.9726,10.944,10.944,20640.0
2018-06-01 10:45:00,11.47,11.49,11.46,11.49,9000.0,10.9535,10.9726,10.944,10.9726,9000.0
2018-06-01 10:50:00,11.5,11.53,11.5,11.53,42210.0,10.9822,11.0108,10.9822,11.0108,42210.0
2018-06-01 10:55:00,11.53,11.56,11.53,11.53,35100.0,11.0108,11.0395,11.0108,11.0108,35100.0
2018-06-01 11:00:00,11.57,11.59,11.57,11.59,37620.0,11.049,11.0681,11.049,11.0681,37620.0
2018-06-01 11:05:00,11.54,11.54,11.53,11.53,28500.0,11.0204,11.0204,11.0108,11.0108,28500.0
2018-06-01 11:10:00,11.52,11.53,11.49,11.5,27750.0,11.0013,11.0108,10.9726,10.9822,27750.0
2018-06-01 11:15:00,11.49,11.51,11.49,11.5,14475.0,10.9726,10.9917,10.9726,10.9822,14475.0
2018-06-01 11:20:00,11.5,11.5,11.5,11.5,0.0,10.9822,10.9822,10.9822,10.9822,0.0
2018-06-01 11:25:00,11.56,11.57,11.54,11.55,31275.0,11.0395,11.049,11.0204,11.0299,31275.0
2018-06-01 11:30:00,11.57,11.59,11.57,11.59,32790.0,11.049,11.0681,11.049,11.0681,32790.0
2018-06-01 11:35:00,11.59,11.62,11.58,11.6,28950.0,11.0681,11.0968,11.0586,11.0777,28950.0
2018-06-01 11:40:00,11.61,11.62,11.61,11.61,15300.0,11.0872,11.0968,11.0872,11.0872,15300.0
2018-06-01 11:45:00,11.6,11.63,11.6,11.63,22500.0,11.0777,11.1063,11.0777,11.1063,22500.0
2018-06-01 11:50:00,11.63,11.66,11.62,11.62,19515.0,11.1063,11.135,11.0968,11.0968,19515.0
2018-06-01 11:55:00,11.63,11.65,11.62,11.63,12000.0,11.1063,11.1254,11.0968,11.1063,12000.0
2018-06-01 12:00:00,11.62,11.63,11.62,11.63,14115.0,11.0968,11.1063,11.0968,11.1063,14115.0
2018-06-01 12:05:00,11.63,11.63,11.63,11.63,4500.0,11.1063,11.1063,11.1063,11.1063,4500.0
2018-06-01 12:10:00,11.63,11.65,11.63,11.65,15855.0,11.1063,11.1254,11.1063,11.1254,15855.0
2018-06-01 12:15:00,11.66,11.66,11.64,11.66,43965.0,11.135,11.135,11.1159,11.135,43965.0
2018-06-01 12:20:00,11.65,11.65,11.62,11.63,17970.0,11.1254,11.1254,11.0968,11.1063,17970.0
2018-06-01 12:25:00,11.65,11.67,11.65,11.66,56055.0,11.1254,11.1445,11.1254,11.135,56055.0
2018-06-01 12:30:00,11.67,11.67,11.63,11.64,52755.0,11.1445,11.1445,11.1063,11.1159,52755.0
2018-06-01 12:35:00,11.65,11.65,11.62,11.62,12000.0,11.1254,11.1254,11.0968,11.0968,12000.0
2018-06-01 12:40:00,11.63,11.65,11.63,11.65,10845.0,11.1063,11.1254,11.1063,11.1254,10845.0
2018-06-01 12:45:00,11.65,11.66,11.64,11.64,30495.0,11.1254,11.135,11.1159,11.1159,30495.0
2018-06-01 12:50:00,11.64,11.64,11.64,11.64,3000.0,11.1159,11.1159,11.1159,11.1159,3000.0
2018-06-01 12:55:00,11.65,11.66,11.63,11.66,21675.0,11.1254,11.135,11.1063,11.135,21675.0
2018-06-01 13:00:00,11.67,11.69,11.66,11.68,250065.0,11.1445,11.1636,11.135,11.1541,250065.0
2018-06-01 13:05:00,11.67,11.68,11.66,11.68,18000.0,11.1445,11.1541,11.135,11.1541,18000.0
2018-06-01 13:10:00,11.67,11.69,11.66,11.69,16500.0,11.1445,11.1636,11.135,11.1636,16500.0
2018-06-01 13:15:00,11.68,11.68,11.67,11.68,13500.0,11.1541,11.1541,11.1445,11.1541,13500.0
2018-06-01 13:20:00,11.7,11.7,11.69,11.69,7875.0,11.1732,11.1732,11.1636,11.1636,7875.0
2018-06-01 13:25:00,11.7,11.7,11.7,11.7,4500.0,11.1732,11.1732,11.1732,11.1732,4500.0
2018-06-01 13:30:00,11.71,11.71,11.68,11.68,9000.0,11.1827,11.1827,11.1541,11.1541,9000.0
2018-06-01 13:35:00,11.68,11.68,11.68,11.68,0.0,11.1541,11.1541,11.1541,11.1541,0.0
2018-06-01 13:40:00,11.68,11.68,11.68,11.68,1500.0,11.1541,11.1541,11.1541,11.1541,1500.0
2018-06-01 13:45:00,11.67,11.68,11.67,11.68,3270.0,11.1445,11.1541,11.1445,11.1541,3270.0
2018-06-01 13:50:00,11.7,11.7,11.69,11.69,11010.0,11.1732,11.1732,11.1636,11.1636,11010.0
2018-06-01 13:55:00,11.68,11.68,11.67,11.67,4500.0,11.1541,11.1541,11.1445,11.1445,4500.0
2018-06-01 14:00:00,11.69,11.69,11.64,11.64,15375.0,11.1636,11.1636,11.1159,11.1159,15375.0
2018-06-01 14:05:00,11.65,11.65,11.61,11.61,19695.0,11.1254,11.1254,11.0872,11.0872,19695.0
2018-06-01 14:10:00,11.6,11.64,11.6,11.64,6750.0,11.0777,11.1159,11.0777,11.1159,6750.0
2018-06-01 14:15:00,11.63,11.63,11.63,11.63,1500.0,11.1063,11.1063,11.1063,11.1063,1500.0
2018-06-01 14:20:00,11.63,11.64,11.63,11.64,42840.0,11.1063,11.1159,11.1063,11.1159,42840.0
2018-06-01 14:25:00,11.64,11.65,11.64,11.65,4350.0,11.1159,11.1254,11.1159,11.1254,4350.0
2018-06-01 14:30:00,11.66,11.67,11.63,11.63,14490.0,11.135,11.1445,11.1063,11.1063,14490.0
2018-06-01 14:35:00,11.64,11.64,11.62,11.62,13440.0,11.1159,11.1159,11.0968,11.0968,13440.0
2018-06-01 14:40:00,11.63,11.65,11.62,11.62,25290.0,11.1063,11.1254,11.0968,11.0968,25290.0
2018-06-01 14:45:00,11.64,11.65,11.64,11.64,21405.0,11.1159,11.1254,11.1159,11.1159,21405.0
2018-06-01 14:50:00,11.65,11.66,11.65,11.66,9795.0,11.1254,11.135,11.1254,11.135,9795.0
2018-06-01 14:55:00,11.65,11.65,11.65,11.65,1500.0,11.1254,11.1254,11.1254,11.1254,1500.0
2018-06-01 15:00:00,11.63,11.64,11.63,11.64,3000.0,11.1063,11.1159,11.1063,11.1159,3000.0
2018-06-01 15:05:00,11.64,11.64,11.61,11.61,4500.0,11.1159,11.1159,11.0872,11.0872,4500.0
2018-06-01 15:10:00,11.59,11.59,11.57,11.57,12000.0,11.0681,11.0681,11.049,11.049,12000.0
2018-06-01 15:15:00,11.57,11.6,11.57,11.6,13500.0,11.049,11.0777,11.049,11.0777,13500.0
2018-06-01 15:20:00,11.62,11.62,11.62,11.62,8490.0,11.0968,11.0968,11.0968,11.0968,8490.0
2018-06-01 15:25:00,11.62,11.63,11.62,11.62,30225.0,11.0968,11.1063,11.0968,11.0968,30225.0
2018-06-01 15:30:00,11.64,11.64,11.62,11.62,14250.0,11.1159,11.1159,11.0968,11.0968,14250.0
2018-06-01 15:35:00,11.63,11.64,11.62,11.64,62460.0,11.1063,11.1159,11.0968,11.1159,62460.0
2018-06-01 15:40:00,11.64,11.65,11.64,11.65,43710.0,11.1159,11.1254,11.1159,11.1254,43710.0
2018-06-01 15:45:00,11.65,11.65,11.62,11.63,100710.0,11.1254,11.1254,11.0968,11.1063,100710.0
2018-06-01 15:50:00,11.64,11.72,11.64,11.72,90660.0,11.1159,11.1923,11.1159,11.1923,90660.0
2018-06-01 15:55:00,11.72,11.76,11.71,11.75,167625.0,11.1923,11.2305,11.1827,11.2209,167625.0
2018-06-04 09:30:00,11.87,11.87,11.74,11.8,494850.0,11.3355,11.3355,11.2114,11.2687,494850.0
2018-06-04 09:35:00,11.8,11.83,11.75,11.77,105930.0,11.2687,11.2973,11.2209,11.24,105930.0
2018-06-04 09:40:00,11.78,11.86,11.77,11.84,234990.0,11.2496,11.326,11.24,11.3069,234990.0
2018-06-04 09:45:00,11.84,11.87,11.82,11.82,51075.0,11.3069,11.3355,11.2878,11.2878,51075.0
2018-06-04 09:50:00,11.85,11.9,11.83,11.83,65250.0,11.3164,11.3642,11.2973,11.2973,65250.0
2018-06-04 09:55:00,11.82,11.86,11.8,11.86,27075.0,11.2878,11.326,11.2687,11.326,27075.0
2018-06-04 10:00:00,11.87,11.87,11.77,11.79,75345.0,11.3355,11.3355,11.24,11.2591,75345.0
2018-06-04 10:05:00,11.79,11.81,11.77,11.77,42870.0,11.2591,11.2782,11.24,11.24,42870.0
2018-06-04 10:10:00,11.77,11.77,11.74,11.76,99555.0,11.24,11.24,11.2114,11.2305,99555.0
2018-06-04 10:15:00,11.76,11.8,11.73,11.8,51540.0,11.2305,11.2687,11.2018,11.2687,51540.0
2018-06-04 10:20:00,11.83,11.83,11.83,11.83,3000.0,11.2973,11.2973,11.2973,11.2973,3000.0
2018-06-04 10:25:00,11.81,11.84,11.81,11.82,4920.0,11.2782,11.3069,11.2782,11.2878,4920.0
2018-06-04 10:30:00,11.81,11.81,11.81,11.81,1500.0,11.2782,11.2782,11.2782,11.2782,1500.0
2018-06-04 10:35:00,11.82,11.82,11.78,11.79,156960.0,11.2878,11.2878,11.2496,11.2591,156960.0
2018-06-04 10:40:00,11.8,11.85,11.78,11.84,97725.0,11.2687,11.3164,11.2496,11.3069,97725.0
2018-06-04 10:45:00,11.82,11.85,11.81,11.81,33960.0,11.2878,11.3164,11.2782,11.2782,33960.0
2018-06-04 10:50:00,11.79,11.79,11.77,11.77,12915.0,11.2591,11.2591,11.24,11.24,12915.0
2018-06-04 10:55:00,11.8,11.84,11.8,11.83,39150.0,11.2687,11.3069,11.2687,11.2973,39150.0
2018-06-04 11:00:00,11.85,11.86,11.81,11.81,78285.0,11.3164,11.326,11.2782,11.2782,78285.0
2018-06-04 11:05:00,11.78,11.78,11.75,11.76,166095.0,11.2496,11.2496,11.2209,11.2305,166095.0
2018-06-04 11:10:00,11.75,11.75,11.72,11.72,10500.0,11.2209,11.2209,11.1923,11.1923,10500.0
2018-06-04 11:15:00,11.74,11.75,11.72,11.75,9300.0,11.2114,11.2209,11.1923,11.2209,9300.0
2018-06-04 11:20:00,11.73,11.73,11.73,11.73,3000.0,11.2018,11.2018,11.2018,11.2018,3000.0
2018-06-04 11:25:00,11.78,11.82,11.78,11.82,15000.0,11.2496,11.2878,11.2496,11.2878,15000.0
2018-06-04 11:30:00,11.82,11.82,11.8,11.81,22680.0,11.2878,11.2878,11.2687,11.2782,22680.0
2018-06-04 11:35:00,11.81,11.81,11.81,11.81,12600.0,11.2782,11.2782,11.2782,11.2782,12600.0
2018-06-04 11:40:00,11.84,11.85,11.83,11.85,181935.0,11.3069,11.3164,11.2973,11.3164,181935.0
2018-06-04 11:45:00,11.82,11.82,11.82,11.82,3000.0,11.2878,11.2878,11.2878,11.2878,3000.0
2018-06-04 11:50:00,11.83,11.83,11.81,11.82,27240.0,11.2973,11.2973,11.2782,11.2878,27240.0
2018-06-04 11:55:00,11.82,11.87,11.82,11.87,38790.0,11.2878,11.3355,11.2878,11.3355,38790.0
2018-06-04 12:00:00,11.89,11.9,11.87,11.89,30975.0,11.3546,11.3642,11.3355,11.3546,30975.0
2018-06-04 12:05:00,11.89,11.92,11.89,11.9,21750.0,11.3546,11.3833,11.3546,11.3642,21750.0
2018-06-04 12:10:00,11.89,11.94,11.89,11.93,53520.0,11.3546,11.4024,11.3546,11.3928,53520.0
2018-06-04 12:15:00,11.95,11.97,11.94,11.97,38850.0,11.4119,11.431,11.4024,11.431,38850.0
2018-06-04 12:20:00,11.97,12.01,11.97,12.0,73050.0,11.431,11.4692,11.431,11.4597,73050.0
2018-06-04 12:25:00,12.01,12.03,12.01,12.03,23505.0,11.4692,11.4883,11.4692,11.4883,23505.0
2018-06-04 12:30:00,12.01,12.02,11.99,12.02,60525.0,11.4692,11.4788,11.4501,11.4788,60525.0
2018-06-04 12:35:00,12.03,12.03,12.01,12.01,30750.0,11.4883,11.4883,11.4692,11.4692,30750.0
2018-06-04 12:40:00,12.01,12.01,12.01,12.01,2160.0,11.4692,11.4692,11.4692,11.4692,2160.0
2018-06-04 12:45:00,12.01,12.01,12.01,12.01,0.0,11.4692,11.4692,11.4692,11.4692,0.0
2018-06-04 12:50:00,12.02,12.03,12.02,12.03,5700.0,11.4788,11.4883,11.4788,11.4883,5700.0
2018-06-04 12:55:00,12.02,12.02,12.0,12.0,19500.0,11.4788,11.4788,11.4597,11.4597,19500.0
2018-06-04 13:00:00,12.0,12.0,12.0,12.0,3000.0,11.4597,11.4597,11.4597,11.4597,3000.0
2018-06-04 13:05:00,11.99,11.99,11.99,11.99,4500.0,11.4501,11.4501,11.4501,11.4501,4500.0
2018-06-04 13:10:00,11.99,11.99,11.99,11.99,3000.0,11.4501,11.4501,11.4501,11.4501,3000.0
2018-06-04 13:15:00,12.0,12.01,11.99,11.99,24315.0,11.4597,11.4692,11.4501,11.4501,24315.0
2018-06-04 13:20:00,12.0,12.0,12.0,12.0,4500.0,11.4597,11.4597,11.4597,11.4597,4500.0
2018-06-04 13:25:00,11.98,11.98,11.97,11.97,16500.0,11.4406,11.4406,11.431,11.431,16500.0
2018-06-04 13:30:00,11.96,11.96,11.93,11.93,6000.0,11.4215,11.4215,11.3928,11.3928,6000.0
2018-06-04 13:35:00,11.94,11.94,11.92,11.92,6000.0,11.4024,11.4024,11.3833,11.3833,6000.0
2018-06-04 13:40:00,11.9,11.92,11.9,11.92,4755.0,11.3642,11.3833,11.3642,11.3833,4755.0
2018-06-04 13:45:00,11.92,11.92,11.92,11.92,0.0,11.3833,11.3833,11.3833,11.3833,0.0
2018-06-04 13:50:00,11.96,11.96,11.95,11.95,15510.0,11.4215,11.4215,11.4119,11.4119,15510.0
2018-06-04 13:55:00,11.95,11.95,11.95,11.95,0.0,11.4119,11.4119,11.4119,11.4119,0.0
2018-06-04 14:00:00,11.95,11.95,11.95,11.95,7380.0,11.4119,11.4119,11.4119,11.4119,7380.0
2018-06-04 14:05:00,11.97,11.97,11.97,11.97,1500.0,11.431,11.431,11.431,11.431,1500.0
2018-06-04 14:10:00,12.0,12.01,11.99,12.01,6435.0,11.4597,11.4692,11.4501,11.4692,6435.0
2018-06-04 14:15:00,12.01,12.01,12.01,12.01,0.0,11.4692,11.4692,11.4692,11.4692,0.0
2018-06-04 14:20:00,12.0,12.03,12.0,12.02,8655.0,11.4597,11.4883,11.4597,11.4788,8655.0
2018-06-04 14:25:00,12.01,12.01,12.01,12.01,1500.0,11.4692,11.4692,11.4692,11.4692,1500.0
2018-06-04 14:30:00,12.0,12.01,12.0,12.0,8310.0,11.4597,11.4692,11.4597,11.4597,8310.0
2018-06-04 14:35:00,12.02,12.03,12.02,12.02,28470.0,11.4788,11.4883,11.4788,11.4788,28470.0
2018-06-04 14:40:00,12.01,12.02,12.01,12.02,10500.0,11.4692,11.4788,11.4692,11.4788,10500.0
2018-06-04 14:45:00,12.02,12.02,12.02,12.02,0.0,11.4788,11.4788,11.4788,11.4788,0.0
2018-06-04 14:50:00,12.02,12.02,12.02,12.02,0.0,11.4788,11.4788,11.4788,11.4788,0.0
2018-06-04 14:55:00,12.03,12.07,12.02,12.06,75480.0,11.4883,11.5265,11.4788,11.517,75480.0
2018-06-04 15:00:00,12.06,12.06,12.04,12.04,3000.0,11.517,11.517,11.4979,11.4979,3000.0
2018-06-04 15:05:00,12.04,12.04,12.04,12.04,7500.0,11.4979,11.4979,11.4979,11.4979,7500.0
2018-06-04 15:10:00,12.04,12.06,12.04,12.06,4500.0,11.4979,11.517,11.4979,11.517,4500.0
2018-06-04 15:15:00,12.08,12.08,12.07,12.07,15000.0,11.5361,11.5361,11.5265,11.5265,15000.0
2018-06-04 15:20:00,12.07,12.07,12.05,12.05,6000.0,11.5265,11.5265,11.5074,11.5074,6000.0
2018-06-04 15:25:00,12.03,12.03,12.03,12.03,1500.0,11.4883,11.4883,11.4883,11.4883,1500.0
2018-06-04 15:30:00,12.04,12.04,12.01,12.01,8160.0,11.4979,11.4979,11.4692,11.4692,8160.0
2018-06-04 15:35:00,11.99,12.0,11.99,12.0,9645.0,11.4501,11.4597,11.4501,11.4597,9645.0
2018-06-04 15:40:00,12.0,12.0,12.0,12.0,0.0,11.4597,11.4597,11.4597,11.4597,0.0
2018-06-04 15:45:00,12.0,12.0,11.97,11.98,19590.0,11.4597,11.4597,11.431,11.4406,19590.0
2018-06-04 15:50:00,12.0,12.03,12.0,12.03,21075.0,11.4597,11.4883,11.4597,11.4883,21075.0
2018-06-04 15:55:00,12.03,12.04,12.02,12.04,216195.0,11.4883,11.4979,11.4788,11.4979,216195.0
2018-06-05 09:30:00,12.13,12.2,12.08,12.08,234405.0,11.5838,11.6507,11.5361,11.5361,234405.0
2018-06-05 09:35:00,12.15,12.21,12.15,12.16,49680.0,11.6029,11.6602,11.6029,11.6125,49680.0
2018-06-05 09:40:00,12.18,12.29,12.18,12.29,28530.0,11.6316,11.7366,11.6316,11.7366,28530.0
2018-06-05 09:45:00,12.26,12.31,12.25,12.3,69510.0,11.708,11.7557,11.6984,11.7462,69510.0
2018-06-05 09:50:00,12.29,12.29,12.23,12.24,60825.0,11.7366,11.7366,11.6793,11.6889,60825.0
2018-06-05 09:55:00,12.24,12.24,12.24,12.24,4500.0,11.6889,11.6889,11.6889,11.6889,4500.0
2018-06-05 10:00:00,12.23,12.23,12.23,12.23,5805.0,11.6793,11.6793,11.6793,11.6793,5805.0
2018-06-05 10:05:00,12.26,12.26,12.19,12.19,102855.0,11.708,11.708,11.6411,11.6411,102855.0
2018-06-05 10:10:00,12.18,12.18,12.17,12.18,85440.0,11.6316,11.6316,11.622,11.6316,85440.0
2018-06-05 10:15:00,12.18,12.19,12.18,12.19,9000.0,11.6316,11.6411,11.6316,11.6411,9000.0
2018-06-05 10:20:00,12.16,12.16,12.13,12.15,22230.0,11.6125,11.6125,11.5838,11.6029,22230.0
2018-06-05 10:25:00,12.17,12.18,12.15,12.18,15000.0,11.622,11.6316,11.6029,11.6316,15000.0
2018-06-05 10:30:00,12.19,12.2,12.19,12.2,3000.0,11.6411,11.6507,11.6411,11.6507,3000.0
2018-06-05 10:35:00,12.13,12.13,12.04,12.07,127695.0,11.5838,11.5838,11.4979,11.5265,127695.0
2018-06-05 10:40:00,12.07,12.11,12.07,12.11,35700.0,11.5265,11.5647,11.5265,11.5647,35700.0
2018-06-05 10:45:00,12.11,12.11,12.09,12.1,18285.0,11.5647,11.5647,11.5456,11.5552,18285.0
2018-06-05 10:50:00,12.11,12.13,12.11,12.13,21675.0,11.5647,11.5838,11.5647,11.5838,21675.0
2018-06-05 10:55:00,12.1,12.13,12.08,12.13,4500.0,11.5552,11.5838,11.5361,11.5838,4500.0
2018-06-05 11:00:00,12.13,12.13,12.13,12.13,10125.0,11.5838,11.5838,11.5838,11.5838,10125.0
2018-06-05 11:05:00,12.13,12.13,12.03,12.03,20415.0,11.5838,11.5838,11.4883,11.4883,20415.0
2018-06-05 11:10:00,12.03,12.08,12.03,12.08,29310.0,11.4883,11.5361,11.4883,11.5361,29310.0
2018-06-05 11:15:00,12.11,12.11,12.11,12.11,1500.0,11.5647,11.5647,11.5647,11.5647,1500.0
2018-06-05 11:20:00,12.14,12.15,12.14,12.15,18000.0,11.5934,11.6029,11.5934,11.6029,18000.0
2018-06-05 11:25:00,12.13,12.13,12.12,12.12,7950.0,11.5838,11.5838,11.5743,11.5743,7950.0
2018-06-05 11:30:00,12.13,12.13,12.09,12.09,4500.0,11.5838,11.5838,11.5456,11.5456,4500.0
2018-06-05 11:35:00,12.07,12.07,12.07,12.07,1500.0,11.5265,11.5265,11.5265,11.5265,1500.0
2018-06-05 11:40:00,12.05,12.05,12.05,12.05,3000.0,11.5074,11.5074,11.5074,11.5074,3000.0
2018-06-05 11:45:00,12.05,12.05,12.05,12.05,3000.0,11.5074,11.5074,11.5074,11.5074,3000.0
2018-06-05 11:50:00,12.11,12.11,12.11,12.11,3435.0,11.5647,11.5647,11.5647,11.5647,3435.0
2018-06-05 11:55:00,12.09,12.11,12.09,12.11,3000.0,11.5456,11.5647,11.5456,11.5647,3000.0
2018-06-05 12:00:00,12.11,12.11,12.03,12.03,33075.0,11.5647,11.5647,11.4883,11.4883,33075.0
2018-06-05 12:05:00,12.0,12.08,12.0,12.08,22815.0,11.4597,11.5361,11.4597,11.5361,22815.0
2018-06-05 12:10:00,12.08,12.08,12.08,12.08,0.0,11.5361,11.5361,11.5361,11.5361,0.0
2018-06-05 12:15:00,12.07,12.07,12.07,12.07,1875.0,11.5265,11.5265,11.5265,11.5265,1875.0
2018-06-05 12:20:00,12.07,12.07,12.07,12.07,0.0,11.5265,11.5265,11.5265,11.5265,0.0
2018-06-05 12:25:00,12.05,12.06,12.05,12.06,5550.0,11.5074,11.517,11.5074,11.517,5550.0
2018-06-05 12:30:00,12.06,12.06,12.06,12.06,0.0,11.517,11.517,11.517,11.517,0.0
2018-06-05 12:35:00,12.09,12.1,12.09,12.1,3000.0,11.5456,11.5552,11.5456,11.5552,3000.0
2018-06-05 12:40:00,12.1,12.13,12.1,12.13,25800.0,11.5552,11.5838,11.5552,11.5838,25800.0
2018-06-05 12:45:00,12.13,12.13,12.13,12.13,0.0,11.5838,11.5838,11.5838,11.5838,0.0
2018-06-05 12:50:00,12.13,12.13,12.13,12.13,0.0,11.5838,11.5838,11.5838,11.5838,0.0
2018-06-05 12:55:00,12.13,12.13,12.13,12.13,3285.0,11.5838,11.5838,11.5838,11.5838,3285.0
2018-06-05 13:00:00,12.12,12.14,12.12,12.13,32790.0,11.5743,11.5934,11.5743,11.5838,32790.0
2018-06-05 13:05:00,12.14,12.17,12.14,12.16,9960.0,11.5934,11.622,11.5934,11.6125,9960.0
2018-06-05 13:10:00,12.15,12.15,12.15,12.15,3000.0,11.6029,11.6029,11.6029,11.6029,3000.0
2018-06-05 13:15:00,12.17,12.18,12.17,12.17,25425.0,11.622,11.6316,11.622,11.622,25425.0
2018-06-05 13:20:00,12.14,12.15,12.14,12.15,8730.0,11.5934,11.6029,11.5934,11.6029,8730.0
2018-06-05 13:25:00,12.15,12.15,12.12,12.14,9000.0,11.6029,11.6029,11.5743,11.5934,9000.0
2018-06-05 13:30:00,12.14,12.14,12.13,12.13,10050.0,11.5934,11.5934,11.5838,11.5838,10050.0
2018-06-05 13:35:00,12.13,12.13,12.13,12.13,0.0,11.5838,11.5838,11.5838,11.5838,0.0
2018-06-05 13:40:00,12.15,12.15,12.15,12.15,2250.0,11.6029,11.6029,11.6029,11.6029,2250.0
2018-06-05 13:45:00,12.15,12.15,12.15,12.15,0.0,11.6029,11.6029,11.6029,11.6029,0.0
2018-06-05 13:50:00,12.15,12.15,12.13,12.13,15750.0,11.6029,11.6029,11.5838,11.5838,15750.0
2018-06-05 13:55:00,12.13,12.13,12.13,12.13,0.0,11.5838,11.5838,11.5838,11.5838,0.0
2018-06-05 14:00:00,12.12,12.12,12.12,12.12,1500.0,11.5743,11.5743,11.5743,11.5743,1500.0
2018-06-05 14:05:00,12.12,12.12,12.12,12.12,4500.0,11.5743,11.5743,11.5743,11.5743,4500.0
2018-06-05 14:10:00,12.12,12.12,12.12,12.12,1500.0,11.5743,11.5743,11.5743,11.5743,1500.0
2018-06-05 14:15:00,12.15,12.17,12.15,12.16,17775.0,11.6029,11.622,11.6029,11.6125,17775.0
2018-06-05 14:20:00,12.17,12.17,12.15,12.15,3810.0,11.622,11.622,11.6029,11.6029,3810.0
2018-06-05 14:25:00,12.17,12.17,12.17,12.17,1500.0,11.622,11.622,11.622,11.622,1500.0
2018-06-05 14:30:00,12.17,12.17,12.17,12.17,0.0,11.622,11.622,11.622,11.622,0.0
2018-06-05 14:35:00,12.17,12.17,12.17,12.17,1500.0,11.622,11.622,11.622,11.622,1500.0
2018-06-05 14:40:00,12.2,12.2,12.2,12.2,1500.0,11.6507,11.6507,11.6507,11.6507,1500.0
2018-06-05 14:45:00,12.2,12.21,12.2,12.2,9345.0,11.6507,11.6602,11.6507,11.6507,9345.0
2018-06-05 14:50:00,12.22,12.22,12.22,12.22,9000.0,11.6698,11.6698,11.6698,11.6698,9000.0
2018-06-05 14:55:00,12.22,12.22,12.21,12.21,3000.0,11.6698,11.6698,11.6602,11.6602,3000.0
2018-06-05 15:00:00,12.21,12.21,12.21,12.21,0.0,11.6602,11.6602,11.6602,11.6602,0.0
2018-06-05 15:05:00,12.2,12.2,12.2,12.2,7500.0,11.6507,11.6507,11.6507,11.6507,7500.0
2018-06-05 15:10:00,12.19,12.19,12.19,12.19,13725.0,11.6411,11.6411,11.6411,11.6411,13725.0
2018-06-05 15:15:00,12.19,12.19,12.19,12.19,0.0,11.6411,11.6411,11.6411,11.6411,0.0
2018-06-05 15:20:00,12.17,12.17,12.16,12.16,7020.0,11.622,11.622,11.6125,11.6125,7020.0
2018-06-05 15:25:00,12.17,12.17,12.17,12.17,2250.0,11.622,11.622,11.622,11.622,2250.0
2018-06-05 15:30:00,12.17,12.17,12.17,12.17,1500.0,11.622,11.622,11.622,11.622,1500.0
2018-06-05 15:35:00,12.19,12.19,12.17,12.17,10500.0,11.6411,11.6411,11.622,11.622,10500.0
2018-06-05 15:40:00,12.17,12.17,12.17,12.17,0.0,11.622,11.622,11.622,11.622,0.0
2018-06-05 15:45:00,12.17,12.2,12.17,12.2,10635.0,11.622,11.6507,11.622,11.6507,10635.0
2018-06-05 15:50:00,12.18,12.19,12.18,12.18,13830.0,11.6316,11.6411,11.6316,11.6316,13830.0
2018-06-05 15:55:00,12.18,12.21,12.18,12.21,51615.0,11.6316,11.6602,11.6316,11.6602,51615.0
2018-06-06 09:30:00,12.22,12.25,12.16,12.16,145050.0,11.6698,11.6984,11.6125,11.6125,145050.0
2018-06-06 09:35:00,12.15,12.2,12.15,12.16,115005.0,11.6029,11.6507,11.6029,11.6125,115005.0
2018-06-06 09:40:00,12.19,12.2,12.15,12.19,45000.0,11.6411,11.6507,11.6029,11.6411,45000.0
2018-06-06 09:45:00,12.23,12.23,12.17,12.2,43860.0,11.6793,11.6793,11.622,11.6507,43860.0
2018-06-06 09:50:00,12.2,12.21,12.18,12.2,23025.0,11.6507,11.6602,11.6316,11.6507,23025.0
2018-06-06 09:55:00,12.18,12.2,12.13,12.13,54090.0,11.6316,11.6507,11.5838,11.5838,54090.0
2018-06-06 10:00:00,12.13,12.15,12.1,12.12,77550.0,11.5838,11.6029,11.5552,11.5743,77550.0
2018-06-06 10:05:00,12.11,12.13,12.09,12.13,134865.0,11.5647,11.5838,11.5456,11.5838,134865.0
2018-06-06 10:10:00,12.13,12.14,12.1,12.1,42330.0,11.5838,11.5934,11.5552,11.5552,42330.0
2018-06-06 10:15:00,12.13,12.14,12.08,12.08,33600.0,11.5838,11.5934,11.5361,11.5361,33600.0
2018-06-06 10:20:00,12.13,12.17,12.13,12.17,20715.0,11.5838,11.622,11.5838,11.622,20715.0
2018-06-06 10:25:00,12.18,12.18,12.18,12.18,1500.0,11.6316,11.6316,11.6316,11.6316,1500.0
2018-06-06 10:30:00,12.13,12.15,12.12,12.15,9135.0,11.5838,11.6029,11.5743,11.6029,9135.0
2018-06-06 10:35:00,12.14,12.17,12.14,12.14,6000.0,11.5934,11.622,11.5934,11.5934,6000.0
2018-06-06 10:40:00,12.17,12.17,12.16,12.17,10125.0,11.622,11.622,11.6125,11.622,10125.0
2018-06-06 10:45:00,12.13,12.13,12.08,12.09,65685.0,11.5838,11.5838,11.5361,11.5456,65685.0
2018-06-06 10:50:00,12.09,12.1,12.07,12.07,48780.0,11.5456,11.5552,11.5265,11.5265,48780.0
2018-06-06 10:55:00,12.08,12.14,12.08,12.14,31440.0,11.5361,11.5934,11.5361,11.5934,31440.0
2018-06-06 11:00:00,12.15,12.17,12.14,12.14,15000.0,11.6029,11.622,11.5934,11.5934,15000.0
2018-06-06 11:05:00,12.15,12.15,12.15,12.15,3000.0,11.6029,11.6029,11.6029,11.6029,3000.0
2018-06-06 11:10:00,12.16,12.2,12.16,12.2,16845.0,11.6125,11.6507,11.6125,11.6507,16845.0
2018-06-06 11:15:00,12.2,12.21,12.19,12.2,26955.0,11.6507,11.6602,11.6411,11.6507,26955.0
2018-06-06 11:20:00,12.21,12.22,12.21,12.22,40500.0,11.6602,11.6698,11.6602,11.6698,40500.0
2018-06-06 11:25:00,12.22,12.23,12.22,12.23,168030.0,11.6698,11.6793,11.6698,11.6793,168030.0
2018-06-06 11:30:00,12.26,12.27,12.25,12.26,37530.0,11.708,11.7175,11.6984,11.708,37530.0
2018-06-06 11:35:00,12.25,12.25,12.25,12.25,3000.0,11.6984,11.6984,11.6984,11.6984,3000.0
2018-06-06 11:40:00,12.21,12.22,12.21,12.22,22500.0,11.6602,11.6698,11.6602,11.6698,22500.0
2018-06-06 11:45:00,12.24,12.24,12.23,12.23,3000.0,11.6889,11.6889,11.6793,11.6793,3000.0
2018-06-06 11:50:00,12.25,12.25,12.25,12.25,21000.0,11.6984,11.6984,11.6984,11.6984,21000.0
2018-06-06 11:55:00,12.22,12.22,12.22,12.22,1500.0,11.6698,11.6698,11.6698,11.6698,1500.0
2018-06-06 12:00:00,12.22,12.24,12.18,12.18,24405.0,11.6698,11.6889,11.6316,11.6316,24405.0
2018-06-06 12:05:00,12.17,12.17,12.17,12.17,1500.0,11.622,11.622,11.622,11.622,1500.0
2018-06-06 12:10:00,12.18,12.19,12.18,12.19,3000.0,11.6316,11.6411,11.6316,11.6411,3000.0
2018-06-06 12:15:00,12.19,12.19,12.19,12.19,0.0,11.6411,11.6411,11.6411,11.6411,0.0
2018-06-06 12:20:00,12.19,12.19,12.19,12.19,0.0,11.6411,11.6411,11.6411,11.6411,0.0
2018-06-06 12:25:00,12.17,12.17,12.17,12.17,4500.0,11.622,11.622,11.622,11.622,4500.0
2018-06-06 12:30:00,12.19,12.2,12.19,12.2,3000.0,11.6411,11.6507,11.6411,11.6507,3000.0
2018-06-06 12:35:00,12.2,12.2,12.2,12.2,0.0,11.6507,11.6507,11.6507,11.6507,0.0
2018-06-06 12:40:00,12.18,12.18,12.18,12.18,1500.0,11.6316,11.6316,11.6316,11.6316,1500.0
2018-06-06 12:45:00,12.18,12.18,12.18,12.18,0.0,11.6316,11.6316,11.6316,11.6316,0.0
2018-06-06 12:50:00,12.18,12.18,12.18,12.18,0.0,11.6316,11.6316,11.6316,11.6316,0.0
2018-06-06 12:55:00,12.2,12.2,12.2,12.2,1500.0,11.6507,11.6507,11.6507,11.6507,1500.0
2018-06-06 13:00:00,12.22,12.23,12.22,12.23,25500.0,11.6698,11.6793,11.6698,11.6793,25500.0
2018-06-06 13:05:00,12.22,12.23,12.22,12.23,9000.0,11.6698,11.6793,11.6698,11.6793,9000.0
2018-06-06 13:10:00,12.24,12.24,12.24,12.24,16950.0,11.6889,11.6889,11.6889,11.6889,16950.0
2018-06-06 13:15:00,12.23,12.24,12.23,12.24,91620.0,11.6793,11.6889,11.6793,11.6889,91620.0
2018-06-06 13:20:00,12.2,12.2,12.16,12.16,6000.0,11.6507,11.6507,11.6125,11.6125,6000.0
2018-06-06 13:25:00,12.21,12.21,12.19,12.19,4500.0,11.6602,11.6602,11.6411,11.6411,4500.0
2018-06-06 13:30:00,12.19,12.19,12.19,12.19,0.0,11.6411,11.6411,11.6411,11.6411,0.0
2018-06-06 13:35:00,12.21,12.21,12.2,12.2,3000.0,11.6602,11.6602,11.6507,11.6507,3000.0
2018-06-06 13:40:00,12.21,12.21,12.21,12.21,16515.0,11.6602,11.6602,11.6602,11.6602,16515.0
2018-06-06 13:45:00,12.21,12.21,12.21,12.21,0.0,11.6602,11.6602,11.6602,11.6602,0.0
2018-06-06 13:50:00,12.2,12.2,12.2,12.2,4500.0,11.6507,11.6507,11.6507,11.6507,4500.0
2018-06-06 13:55:00,12.18,12.18,12.18,12.18,3000.0,11.6316,11.6316,11.6316,11.6316,3000.0
2018-06-06 14:00:00,12.18,12.18,12.18,12.18,0.0,11.6316,11.6316,11.6316,11.6316,0.0
2018-06-06 14:05:00,12.22,12.22,12.21,12.21,4500.0,11.6698,11.6698,11.6602,11.6602,4500.0
2018-06-06 14:10:00,12.22,12.24,12.22,12.24,9000.0,11.6698,11.6889,11.6698,11.6889,9000.0
2018-06-06 14:15:00,12.24,12.26,12.24,12.24,43770.0,11.6889,11.708,11.6889,11.6889,43770.0
2018-06-06 14:20:00,12.24,12.24,12.24,12.24,0.0,11.6889,11.6889,11.6889,11.6889,0.0
2018-06-06 14:25:00,12.24,12.24,12.24,12.24,0.0,11.6889,11.6889,11.6889,11.6889,0.0
2018-06-06 14:30:00,12.26,12.26,12.26,12.26,1500.0,11.708,11.708,11.708,11.708,1500.0
2018-06-06 14:35:00,12.26,12.27,12.26,12.26,157515.0,11.708,11.7175,11.708,11.708,157515.0
2018-06-06 14:40:00,12.27,12.27,12.26,12.27,16500.0,11.7175,11.7175,11.708,11.7175,16500.0
2018-06-06 14:45:00,12.27,12.27,12.27,12.27,3000.0,11.7175,11.7175,11.7175,11.7175,3000.0
2018-06-06 14:50:00,12.29,12.29,12.28,12.28,4500.0,11.7366,11.7366,11.7271,11.7271,4500.0
2018-06-06 14:55:00,12.29,12.29,12.29,12.29,4500.0,11.7366,11.7366,11.7366,11.7366,4500.0
2018-06-06 15:00:00,12.29,12.3,12.28,12.28,42660.0,11.7366,11.7462,11.7271,11.7271,42660.0
2018-06-06 15:05:00,12.29,12.31,12.29,12.3,10500.0,11.7366,11.7557,11.7366,11.7462,10500.0
2018-06-06 15:10:00,12.31,12.31,12.31,12.31,3000.0,11.7557,11.7557,11.7557,11.7557,3000.0
2018-06-06 15:15:00,12.32,12.33,12.31,12.32,27615.0,11.7653,11.7748,11.7557,11.7653,27615.0
2018-06-06 15:20:00,12.33,12.33,12.33,12.33,106155.0,11.7748,11.7748,11.7748,11.7748,106155.0
2018-06-06 15:25:00,12.34,12.34,12.33,12.33,12000.0,11.7844,11.7844,11.7748,11.7748,12000.0
2018-06-06 15:30:00,12.33,12.36,12.33,12.35,43500.0,11.7748,11.8035,11.7748,11.7939,43500.0
2018-06-06 15:35:00,12.35,12.37,12.34,12.36,27000.0,11.7939,11.813,11.7844,11.8035,27000.0
2018-06-06 15:40:00,12.35,12.36,12.35,12.36,24000.0,11.7939,11.8035,11.7939,11.8035,24000.0
2018-06-06 15:45:00,12.35,12.37,12.35,12.37,21000.0,11.7939,11.813,11.7939,11.813,21000.0
2018-06-06 15:50:00,12.38,12.41,12.38,12.41,110055.0,11.8226,11.8512,11.8226,11.8512,110055.0
2018-06-06 15:55:00,12.41,12.44,12.4,12.44,37875.0,11.8512,11.8798,11.8417,11.8798,37875.0
2018-06-07 09:30:00,12.47,12.52,12.44,12.49,120075.0,11.9085,11.9562,11.8798,11.9276,120075.0
2018-06-07 09:35:00,12.48,12.49,12.42,12.44,54480.0,11.918,11.9276,11.8607,11.8798,54480.0
2018-06-07 09:40:00,12.5,12.5,12.46,12.46,41790.0,11.9371,11.9371,11.8989,11.8989,41790.0
2018-06-07 09:45:00,12.43,12.45,12.42,12.43,27420.0,11.8703,11.8894,11.8607,11.8703,27420.0
2018-06-07 09:50:00,12.44,12.51,12.44,12.5,149955.0,11.8798,11.9467,11.8798,11.9371,149955.0
2018-06-07 09:55:00,12.48,12.51,12.4,12.42,63180.0,11.918,11.9467,11.8417,11.8607,63180.0
2018-06-07 10:00:00,12.41,12.49,12.41,12.49,6000.0,11.8512,11.9276,11.8512,11.9276,6000.0
2018-06-07 10:05:00,12.48,12.48,12.43,12.46,9000.0,11.918,11.918,11.8703,11.8989,9000.0
2018-06-07 10:10:00,12.43,12.43,12.36,12.43,102405.0,11.8703,11.8703,11.8035,11.8703,102405.0
2018-06-07 10:15:00,12.44,12.44,12.35,12.36,79905.0,11.8798,11.8798,11.7939,11.8035,79905.0
2018-06-07 10:20:00,12.33,12.33,12.25,12.28,24780.0,11.7748,11.7748,11.6984,11.7271,24780.0
2018-06-07 10:25:00,12.28,12.31,12.28,12.28,26700.0,11.7271,11.7557,11.7271,11.7271,26700.0
2018-06-07 10:30:00,12.27,12.27,12.2,12.2,39645.0,11.7175,11.7175,11.6507,11.6507,39645.0
2018-06-07 10:35:00,12.18,12.23,12.17,12.2,17160.0,11.6316,11.6793,11.622,11.6507,17160.0
2018-06-07 10:40:00,12.23,12.32,12.23,12.32,11730.0,11.6793,11.7653,11.6793,11.7653,11730.0
2018-06-07 10:45:00,12.26,12.3,12.19,12.3,81345.0,11.708,11.7462,11.6411,11.7462,81345.0
2018-06-07 10:50:00,12.3,12.3,12.23,12.23,12000.0,11.7462,11.7462,11.6793,11.6793,12000.0
2018-06-07 10:55:00,12.27,12.27,12.27,12.27,1500.0,11.7175,11.7175,11.7175,11.7175,1500.0
2018-06-07 11:00:00,12.23,12.23,12.23,12.23,1500.0,11.6793,11.6793,11.6793,11.6793,1500.0
2018-06-07 11:05:00,12.2,12.2,12.13,12.13,19425.0,11.6507,11.6507,11.5838,11.5838,19425.0
2018-06-07 11:10:00,12.19,12.19,12.19,12.19,1500.0,11.6411,11.6411,11.6411,11.6411,1500.0
2018-06-07 11:15:00,12.19,12.2,12.19,12.2,3000.0,11.6411,11.6507,11.6411,11.6507,3000.0
2018-06-07 11:20:00,12.21,12.25,12.21,12.25,25500.0,11.6602,11.6984,11.6602,11.6984,25500.0
2018-06-07 11:25:00,12.26,12.26,12.17,12.18,12360.0,11.708,11.708,11.622,11.6316,12360.0
2018-06-07 11:30:00,12.19,12.2,12.13,12.13,10530.0,11.6411,11.6507,11.5838,11.5838,10530.0
2018-06-07 11:35:00,12.1,12.14,12.08,12.14,38625.0,11.5552,11.5934,11.5361,11.5934,38625.0
2018-06-07 11:40:00,12.17,12.18,12.17,12.17,21000.0,11.622,11.6316,11.622,11.622,21000.0
2018-06-07 11:45:00,12.16,12.16,12.13,12.13,13650.0,11.6125,11.6125,11.5838,11.5838,13650.0
2018-06-07 11:50:00,12.1,12.1,12.09,12.1,21900.0,11.5552,11.5552,11.5456,11.5552,21900.0
2018-06-07 11:55:00,12.13,12.13,12.13,12.13,9000.0,11.5838,11.5838,11.5838,11.5838,9000.0
2018-06-07 12:00:00,12.12,12.13,12.09,12.09,5250.0,11.5743,11.5838,11.5456,11.5456,5250.0
2018-06-07 12:05:00,12.1,12.1,12.07,12.07,12885.0,11.5552,11.5552,11.5265,11.5265,12885.0
2018-06-07 12:10:00,12.07,12.09,12.07,12.09,5400.0,11.5265,11.5456,11.5265,11.5456,5400.0
2018-06-07 12:15:00,12.07,12.07,12.03,12.03,12930.0,11.5265,11.5265,11.4883,11.4883,12930.0
2018-06-07 12:20:00,12.03,12.05,12.03,12.05,6000.0,11.4883,11.5074,11.4883,11.5074,6000.0
2018-06-07 12:25:00,12.06,12.06,12.05,12.06,10500.0,11.517,11.517,11.5074,11.517,10500.0
2018-06-07 12:30:00,12.05,12.05,11.99,11.99,26850.0,11.5074,11.5074,11.4501,11.4501,26850.0
2018-06-07 12:35:00,12.03,12.03,12.02,12.03,17550.0,11.4883,11.4883,11.4788,11.4883,17550.0
2018-06-07 12:40:00,12.04,12.04,12.0,12.0,4500.0,11.4979,11.4979,11.4597,11.4597,4500.0
2018-06-07 12:45:00,12.0,12.02,11.95,11.95,15450.0,11.4597,11.4788,11.4119,11.4119,15450.0
2018-06-07 12:50:00,11.93,11.95,11.93,11.95,27000.0,11.3928,11.4119,11.3928,11.4119,27000.0
2018-06-07 12:55:00,11.91,11.95,11.88,11.95,60090.0,11.3737,11.4119,11.3451,11.4119,60090.0
2018-06-07 13:00:00,11.95,11.95,11.95,11.95,0.0,11.4119,11.4119,11.4119,11.4119,0.0
2018-06-07 13:05:00,11.95,11.95,11.94,11.94,4500.0,11.4119,11.4119,11.4024,11.4024,4500.0
2018-06-07 13:10:00,11.94,11.94,11.94,11.94,0.0,11.4024,11.4024,11.4024,11.4024,0.0
2018-06-07 13:15:00,11.91,11.91,11.88,11.88,6000.0,11.3737,11.3737,11.3451,11.3451,6000.0
2018-06-07 13:20:00,11.88,11.88,11.88,11.88,0.0,11.3451,11.3451,11.3451,11.3451,0.0
2018-06-07 13:25:00,11.93,11.93,11.93,11.93,3000.0,11.3928,11.3928,11.3928,11.3928,3000.0
2018-06-07 13:30:00,11.92,11.92,11.92,11.92,1500.0,11.3833,11.3833,11.3833,11.3833,1500.0
2018-06-07 13:35:00,11.89,11.93,11.86,11.87,25980.0,11.3546,11.3928,11.326,11.3355,25980.0
2018-06-07 13:40:00,11.84,11.87,11.84,11.86,54480.0,11.3069,11.3355,11.3069,11.326,54480.0
2018-06-07 13:45:00,11.85,11.9,11.85,11.9,19335.0,11.3164,11.3642,11.3164,11.3642,19335.0
2018-06-07 13:50:00,11.93,11.94,11.93,11.94,28500.0,11.3928,11.4024,11.3928,11.4024,28500.0
2018-06-07 13:55:00,11.94,11.95,11.91,11.91,4500.0,11.4024,11.4119,11.3737,11.3737,4500.0
2018-06-07 14:00:00,11.94,11.95,11.93,11.95,30270.0,11.4024,11.4119,11.3928,11.4119,30270.0
2018-06-07 14:05:00,11.96,11.96,11.92,11.92,3000.0,11.4215,11.4215,11.3833,11.3833,3000.0
2018-06-07 14:10:00,11.98,11.98,11.98,11.98,15000.0,11.4406,11.4406,11.4406,11.4406,15000.0
2018-06-07 14:15:00,11.97,12.0,11.97,11.99,32505.0,11.431,11.4597,11.431,11.4501,32505.0
2018-06-07 14:20:00,11.98,12.0,11.96,12.0,9000.0,11.4406,11.4597,11.4215,11.4597,9000.0
2018-06-07 14:25:00,11.98,11.98,11.96,11.96,7500.0,11.4406,11.4406,11.4215,11.4215,7500.0
2018-06-07 14:30:00,11.96,11.96,11.96,11.96,0.0,11.4215,11.4215,11.4215,11.4215,0.0
2018-06-07 14:35:00,12.0,12.03,12.0,12.03,7500.0,11.4597,11.4883,11.4597,11.4883,7500.0
2018-06-07 14:40:00,12.02,12.06,12.02,12.06,25875.0,11.4788,11.517,11.4788,11.517,25875.0
2018-06-07 14:45:00,12.05,12.05,12.05,12.05,1500.0,11.5074,11.5074,11.5074,11.5074,1500.0
2018-06-07 14:50:00,12.09,12.09,12.08,12.08,4500.0,11.5456,11.5456,11.5361,11.5361,4500.0
2018-06-07 14:55:00,12.07,12.07,12.05,12.07,18000.0,11.5265,11.5265,11.5074,11.5265,18000.0
2018-06-07 15:00:00,12.03,12.03,12.03,12.03,1500.0,11.4883,11.4883,11.4883,11.4883,1500.0
2018-06-07 15:05:00,12.09,12.1,12.07,12.07,12510.0,11.5456,11.5552,11.5265,11.5265,12510.0
2018-06-07 15:10:00,12.03,12.08,12.03,12.07,8850.0,11.4883,11.5361,11.4883,11.5265,8850.0
2018-06-07 15:15:00,12.08,12.08,12.07,12.07,7500.0,11.5361,11.5361,11.5265,11.5265,7500.0
2018-06-07 15:20:00,12.08,12.08,12.07,12.08,17790.0,11.5361,11.5361,11.5265,11.5361,17790.0
2018-06-07 15:25:00,12.1,12.1,12.08,12.1,27120.0,11.5552,11.5552,11.5361,11.5552,27120.0
2018-06-07 15:30:00,12.1,12.1,12.08,12.09,13500.0,11.5552,11.5552,11.5361,11.5456,13500.0
2018-06-07 15:35:00,12.11,12.11,12.11,12.11,3000.0,11.5647,11.5647,11.5647,11.5647,3000.0
2018-06-07 15:40:00,12.12,12.12,12.09,12.1,17280.0,11.5743,11.5743,11.5456,11.5552,17280.0
2018-06-07 15:45:00,12.1,12.1,12.07,12.07,21000.0,11.5552,11.5552,11.5265,11.5265,21000.0
2018-06-07 15:50:00,12.08,12.1,12.08,12.1,69480.0,11.5361,11.5552,11.5361,11.5552,69480.0
2018-06-07 15:55:00,12.11,12.12,12.09,12.1,31395.0,11.5647,11.5743,11.5456,11.5552,31395.0
2018-06-08 09:30:00,11.72,11.72,11.53,11.6,390540.0,11.1923,11.1923,11.0108,11.0777,390540.0
2018-06-08 09:35:00,11.59,11.63,11.54,11.57,21000.0,11.0681,11.1063,11.0204,11.049,21000.0
2018-06-08 09:40:00,11.68,11.68,11.57,11.63,43305.0,11.1541,11.1541,11.049,11.1063,43305.0
2018-06-08 09:45:00,11.64,11.68,11.63,11.67,31500.0,11.1159,11.1541,11.1063,11.1445,31500.0
2018-06-08 09:50:00,11.69,11.71,11.63,11.66,30750.0,11.1636,11.1827,11.1063,11.135,30750.0
2018-06-08 09:55:00,11.66,11.68,11.62,11.68,72180.0,11.135,11.1541,11.0968,11.1541,72180.0
2018-06-08 10:00:00,11.68,11.73,11.68,11.73,29280.0,11.1541,11.2018,11.1541,11.2018,29280.0
2018-06-08 10:05:00,11.72,11.77,11.72,11.77,23745.0,11.1923,11.24,11.1923,11.24,23745.0
2018-06-08 10:10:00,11.76,11.77,11.72,11.72,13500.0,11.2305,11.24,11.1923,11.1923,13500.0
2018-06-08 10:15:00,11.75,11.75,11.71,11.75,23115.0,11.2209,11.2209,11.1827,11.2209,23115.0
2018-06-08 10:20:00,11.77,11.77,11.71,11.71,10500.0,11.24,11.24,11.1827,11.1827,10500.0
2018-06-08 10:25:00,11.68,11.69,11.63,11.63,43980.0,11.1541,11.1636,11.1063,11.1063,43980.0
2018-06-08 10:30:00,11.63,11.63,11.59,11.59,18450.0,11.1063,11.1063,11.0681,11.0681,18450.0
2018-06-08 10:35:00,11.59,11.59,11.57,11.57,22050.0,11.0681,11.0681,11.049,11.049,22050.0
2018-06-08 10:40:00,11.55,11.56,11.5,11.52,109575.0,11.0299,11.0395,10.9822,11.0013,109575.0
2018-06-08 10:45:00,11.52,11.55,11.52,11.55,28890.0,11.0013,11.0299,11.0013,11.0299,28890.0
2018-06-08 10:50:00,11.53,11.58,11.53,11.58,46500.0,11.0108,11.0586,11.0108,11.0586,46500.0
2018-06-08 10:55:00,11.6,11.6,11.58,11.58,34980.0,11.0777,11.0777,11.0586,11.0586,34980.0
2018-06-08 11:00:00,11.56,11.56,11.52,11.53,9000.0,11.0395,11.0395,11.0013,11.0108,9000.0
2018-06-08 11:05:00,11.53,11.59,11.53,11.59,9000.0,11.0108,11.0681,11.0108,11.0681,9000.0
2018-06-08 11:10:00,11.57,11.58,11.57,11.58,9000.0,11.049,11.0586,11.049,11.0586,9000.0
2018-06-08 11:15:00,11.59,11.59,11.59,11.59,1500.0,11.0681,11.0681,11.0681,11.0681,1500.0
2018-06-08 11:20:00,11.59,11.59,11.56,11.56,3000.0,11.0681,11.0681,11.0395,11.0395,3000.0
2018-06-08 11:25:00,11.56,11.56,11.55,11.55,4500.0,11.0395,11.0395,11.0299,11.0299,4500.0
2018-06-08 11:30:00,11.54,11.55,11.5,11.52,9000.0,11.0204,11.0299,10.9822,11.0013,9000.0
2018-06-08 11:35:00,11.52,11.52,11.52,11.52,1500.0,11.0013,11.0013,11.0013,11.0013,1500.0
2018-06-08 11:40:00,11.52,11.52,11.52,11.52,0.0,11.0013,11.0013,11.0013,11.0013,0.0
2018-06-08 11:45:00,11.53,11.57,11.52,11.53,20250.0,11.0108,11.049,11.0013,11.0108,20250.0
2018-06-08 11:50:00,11.51,11.53,11.51,11.53,4500.0,10.9917,11.0108,10.9917,11.0108,4500.0
2018-06-08 11:55:00,11.53,11.57,11.53,11.56,24000.0,11.0108,11.049,11.0108,11.0395,24000.0
2018-06-08 12:00:00,11.61,11.61,11.61,11.61,6000.0,11.0872,11.0872,11.0872,11.0872,6000.0
2018-06-08 12:05:00,11.61,11.61,11.61,11.61,0.0,11.0872,11.0872,11.0872,11.0872,0.0
2018-06-08 12:10:00,11.63,11.63,11.63,11.63,1500.0,11.1063,11.1063,11.1063,11.1063,1500.0
2018-06-08 12:15:00,11.67,11.67,11.66,11.67,18660.0,11.1445,11.1445,11.135,11.1445,18660.0
2018-06-08 12:20:00,11.69,11.7,11.69,11.7,6000.0,11.1636,11.1732,11.1636,11.1732,6000.0
2018-06-08 12:25:00,11.71,11.72,11.71,11.72,13635.0,11.1827,11.1923,11.1827,11.1923,13635.0
2018-06-08 12:30:00,11.74,11.75,11.73,11.74,19500.0,11.2114,11.2209,11.2018,11.2114,19500.0
2018-06-08 12:35:00,11.73,11.73,11.71,11.72,10065.0,11.2018,11.2018,11.1827,11.1923,10065.0
2018-06-08 12:40:00,11.73,11.74,11.73,11.74,10500.0,11.2018,11.2114,11.2018,11.2114,10500.0
2018-06-08 12:45:00,11.74,11.74,11.73,11.73,24810.0,11.2114,11.2114,11.2018,11.2018,24810.0
2018-06-08 12:50:00,11.74,11.76,11.74,11.76,6045.0,11.2114,11.2305,11.2114,11.2305,6045.0
2018-06-08 12:55:00,11.77,11.78,11.77,11.78,53805.0,11.24,11.2496,11.24,11.2496,53805.0
2018-06-08 13:00:00,11.77,11.77,11.77,11.77,1500.0,11.24,11.24,11.24,11.24,1500.0
2018-06-08 13:05:00,11.75,11.75,11.75,11.75,3000.0,11.2209,11.2209,11.2209,11.2209,3000.0
2018-06-08 13:10:00,11.76,11.76,11.75,11.76,7500.0,11.2305,11.2305,11.2209,11.2305,7500.0
2018-06-08 13:15:00,11.76,11.76,11.76,11.76,0.0,11.2305,11.2305,11.2305,11.2305,0.0
2018-06-08 13:20:00,11.77,11.77,11.76,11.76,18000.0,11.24,11.24,11.2305,11.2305,18000.0
2018-06-08 13:25:00,11.76,11.76,11.76,11.76,0.0,11.2305,11.2305,11.2305,11.2305,0.0
2018-06-08 13:30:00,11.74,11.75,11.74,11.75,6000.0,11.2114,11.2209,11.2114,11.2209,6000.0
2018-06-08 13:35:00,11.79,11.8,11.78,11.8,7110.0,11.2591,11.2687,11.2496,11.2687,7110.0
2018-06-08 13:40:00,11.8,11.8,11.79,11.79,8100.0,11.2687,11.2687,11.2591,11.2591,8100.0
2018-06-08 13:45:00,11.79,11.79,11.79,11.79,4500.0,11.2591,11.2591,11.2591,11.2591,4500.0
2018-06-08 13:50:00,11.75,11.75,11.71,11.74,11625.0,11.2209,11.2209,11.1827,11.2114,11625.0
2018-06-08 13:55:00,11.73,11.73,11.72,11.72,7500.0,11.2018,11.2018,11.1923,11.1923,7500.0
2018-06-08 14:00:00,11.73,11.73,11.73,11.73,13500.0,11.2018,11.2018,11.2018,11.2018,13500.0
2018-06-08 14:05:00,11.73,11.73,11.73,11.73,0.0,11.2018,11.2018,11.2018,11.2018,0.0
2018-06-08 14:10:00,11.75,11.78,11.75,11.78,6165.0,11.2209,11.2496,11.2209,11.2496,6165.0
2018-06-08 14:15:00,11.78,11.78,11.78,11.78,3000.0,11.2496,11.2496,11.2496,11.2496,3000.0
2018-06-08 14:20:00,11.76,11.76,11.76,11.76,3000.0,11.2305,11.2305,11.2305,11.2305,3000.0
2018-06-08 14:25:00,11.76,11.76,11.76,11.76,0.0,11.2305,11.2305,11.2305,11.2305,0.0
2018-06-08 14:30:00,11.76,11.76,11.74,11.74,6000.0,11.2305,11.2305,11.2114,11.2114,6000.0
2018-06-08 14:35:00,11.76,11.76,11.76,11.76,1500.0,11.2305,11.2305,11.2305,11.2305,1500.0
2018-06-08 14:40:00,11.76,11.76,11.76,11.76,0.0,11.2305,11.2305,11.2305,11.2305,0.0
2018-06-08 14:45:00,11.8,11.8,11.78,11.78,19800.0,11.2687,11.2687,11.2496,11.2496,19800.0
2018-06-08 14:50:00,11.78,11.78,11.78,11.78,0.0,11.2496,11.2496,11.2496,11.2496,0.0
2018-06-08 14:55:00,11.74,11.74,11.74,11.74,8685.0,11.2114,11.2114,11.2114,11.2114,8685.0
2018-06-08 15:00:00,11.76,11.76,11.76,11.76,1500.0,11.2305,11.2305,11.2305,11.2305,1500.0
2018-06-08 15:05:00,11.76,11.76,11.76,11.76,0.0,11.2305,11.2305,11.2305,11.2305,0.0
2018-06-08 15:10:00,11.76,11.77,11.76,11.77,3000.0,11.2305,11.24,11.2305,11.24,3000.0
2018-06-08 15:15:00,11.76,11.76,11.72,11.72,7500.0,11.2305,11.2305,11.1923,11.1923,7500.0
2018-06-08 15:20:00,11.74,11.76,11.74,11.76,6000.0,11.2114,11.2305,11.2114,11.2305,6000.0
2018-06-08 15:25:00,11.76,11.77,11.76,11.77,9090.0,11.2305,11.24,11.2305,11.24,9090.0
2018-06-08 15:30:00,11.77,11.8,11.77,11.8,40875.0,11.24,11.2687,11.24,11.2687,40875.0
2018-06-08 15:35:00,11.81,11.83,11.81,11.81,12000.0,11.2782,11.2973,11.2782,11.2782,12000.0
2018-06-08 15:40:00,11.82,11.82,11.79,11.79,5925.0,11.2878,11.2878,11.2591,11.2591,5925.0
2018-06-08 15:45:00,11.8,11.8,11.79,11.79,7500.0,11.2687,11.2687,11.2591,11.2591,7500.0
2018-06-08 15:50:00,11.81,11.84,11.81,11.82,16200.0,11.2782,11.3069,11.2782,11.2878,16200.0
2018-06-08 15:55:00,11.82,11.82,11.77,11.78,17250.0,11.2878,11.2878,11.24,11.2496,17250.0
2018-06-11 09:30:00,11.71,11.75,11.7,11.75,82260.0,11.1827,11.2209,11.1732,11.2209,82260.0
2018-06-11 09:35:00,11.7,11.7,11.7,11.7,25380.0,11.1732,11.1732,11.1732,11.1732,25380.0
2018-06-11 09:40:00,11.74,11.87,11.74,11.87,33060.0,11.2114,11.3355,11.2114,11.3355,33060.0
2018-06-11 09:45:00,11.87,11.88,11.84,11.84,29850.0,11.3355,11.3451,11.3069,11.3069,29850.0
2018-06-11 09:50:00,11.83,11.86,11.83,11.83,7575.0,11.2973,11.326,11.2973,11.2973,7575.0
2018-06-11 09:55:00,11.8,11.8,11.8,11.8,3000.0,11.2687,11.2687,11.2687,11.2687,3000.0
2018-06-11 10:00:00,11.81,11.81,11.79,11.81,25875.0,11.2782,11.2782,11.2591,11.2782,25875.0
2018-06-11 10:05:00,11.79,11.8,11.78,11.8,6090.0,11.2591,11.2687,11.2496,11.2687,6090.0
2018-06-11 10:10:00,11.8,11.8,11.8,11.8,5310.0,11.2687,11.2687,11.2687,11.2687,5310.0
2018-06-11 10:15:00,11.77,11.77,11.71,11.72,68220.0,11.24,11.24,11.1827,11.1923,68220.0
2018-06-11 10:20:00,11.69,11.73,11.69,11.73,6000.0,11.1636,11.2018,11.1636,11.2018,6000.0
2018-06-11 10:25:00,11.73,11.73,11.69,11.69,30600.0,11.2018,11.2018,11.1636,11.1636,30600.0
2018-06-11 10:30:00,11.68,11.68,11.65,11.66,27645.0,11.1541,11.1541,11.1254,11.135,27645.0
2018-06-11 10:35:00,11.68,11.69,11.67,11.67,10800.0,11.1541,11.1636,11.1445,11.1445,10800.0
2018-06-11 10:40:00,11.65,11.65,11.61,11.63,28875.0,11.1254,11.1254,11.0872,11.1063,28875.0
2018-06-11 10:45:00,11.62,11.62,11.59,11.61,13410.0,11.0968,11.0968,11.0681,11.0872,13410.0
2018-06-11 10:50:00,11.63,11.66,11.63,11.63,43275.0,11.1063,11.135,11.1063,11.1063,43275.0
2018-06-11 10:55:00,11.63,11.65,11.63,11.65,17250.0,11.1063,11.1254,11.1063,11.1254,17250.0
2018-06-11 11:00:00,11.65,11.65,11.61,11.64,31080.0,11.1254,11.1254,11.0872,11.1159,31080.0
2018-06-11 11:05:00,11.63,11.68,11.63,11.68,36045.0,11.1063,11.1541,11.1063,11.1541,36045.0
2018-06-11 11:10:00,11.66,11.66,11.66,11.66,1500.0,11.135,11.135,11.135,11.135,1500.0
2018-06-11 11:15:00,11.65,11.66,11.65,11.66,14775.0,11.1254,11.135,11.1254,11.135,14775.0
2018-06-11 11:20:00,11.66,11.66,11.66,11.66,12000.0,11.135,11.135,11.135,11.135,12000.0
2018-06-11 11:25:00,11.66,11.66,11.66,11.66,0.0,11.135,11.135,11.135,11.135,0.0
2018-06-11 11:30:00,11.64,11.64,11.62,11.62,18600.0,11.1159,11.1159,11.0968,11.0968,18600.0
2018-06-11 11:35:00,11.62,11.62,11.6,11.6,13365.0,11.0968,11.0968,11.0777,11.0777,13365.0
2018-06-11 11:40:00,11.65,11.67,11.65,11.67,20685.0,11.1254,11.1445,11.1254,11.1445,20685.0
2018-06-11 11:45:00,11.67,11.67,11.65,11.65,32670.0,11.1445,11.1445,11.1254,11.1254,32670.0
2018-06-11 11:50:00,11.67,11.67,11.66,11.66,15000.0,11.1445,11.1445,11.135,11.135,15000.0
2018-06-11 11:55:00,11.7,11.71,11.69,11.71,13170.0,11.1732,11.1827,11.1636,11.1827,13170.0
2018-06-11 12:00:00,11.69,11.7,11.69,11.7,13305.0,11.1636,11.1732,11.1636,11.1732,13305.0
2018-06-11 12:05:00,11.7,11.7,11.7,11.7,0.0,11.1732,11.1732,11.1732,11.1732,0.0
2018-06-11 12:10:00,11.77,11.77,11.76,11.76,31155.0,11.24,11.24,11.2305,11.2305,31155.0
2018-06-11 12:15:00,11.76,11.76,11.76,11.76,3000.0,11.2305,11.2305,11.2305,11.2305,3000.0
2018-06-11 12:20:00,11.8,11.81,11.8,11.81,23265.0,11.2687,11.2782,11.2687,11.2782,23265.0
2018-06-11 12:25:00,11.79,11.8,11.79,11.8,7695.0,11.2591,11.2687,11.2591,11.2687,7695.0
2018-06-11 12:30:00,11.79,11.79,11.77,11.79,28485.0,11.2591,11.2591,11.24,11.2591,28485.0
2018-06-11 12:35:00,11.78,11.78,11.77,11.77,9000.0,11.2496,11.2496,11.24,11.24,9000.0
2018-06-11 12:40:00,11.77,11.77,11.77,11.77,0.0,11.24,11.24,11.24,11.24,0.0
2018-06-11 12:45:00,11.77,11.77,11.77,11.77,0.0,11.24,11.24,11.24,11.24,0.0
2018-06-11 12:50:00,11.77,11.78,11.77,11.78,7875.0,11.24,11.2496,11.24,11.2496,7875.0
2018-06-11 12:55:00,11.78,11.78,11.75,11.75,8250.0,11.2496,11.2496,11.2209,11.2209,8250.0
2018-06-11 13:00:00,11.73,11.74,11.73,11.74,7500.0,11.2018,11.2114,11.2018,11.2114,7500.0
2018-06-11 13:05:00,11.74,11.74,11.74,11.74,0.0,11.2114,11.2114,11.2114,11.2114,0.0
2018-06-11 13:10:00,11.76,11.76,11.76,11.76,1500.0,11.2305,11.2305,11.2305,11.2305,1500.0
2018-06-11 13:15:00,11.76,11.76,11.76,11.76,0.0,11.2305,11.2305,11.2305,11.2305,0.0
2018-06-11 13:20:00,11.71,11.71,11.71,11.71,1500.0,11.1827,11.1827,11.1827,11.1827,1500.0
2018-06-11 13:25:00,11.72,11.72,11.72,11.72,7500.0,11.1923,11.1923,11.1923,11.1923,7500.0
2018-06-11 13:30:00,11.72,11.72,11.72,11.72,0.0,11.1923,11.1923,11.1923,11.1923,0.0
2018-06-11 13:35:00,11.72,11.72,11.72,11.72,2700.0,11.1923,11.1923,11.1923,11.1923,2700.0
2018-06-11 13:40:00,11.74,11.74,11.72,11.72,18000.0,11.2114,11.2114,11.1923,11.1923,18000.0
2018-06-11 13:45:00,11.71,11.72,11.71,11.72,3000.0,11.1827,11.1923,11.1827,11.1923,3000.0
2018-06-11 13:50:00,11.73,11.73,11.73,11.73,1500.0,11.2018,11.2018,11.2018,11.2018,1500.0
2018-06-11 13:55:00,11.73,11.74,11.73,11.74,9045.0,11.2018,11.2114,11.2018,11.2114,9045.0
2018-06-11 14:00:00,11.73,11.73,11.73,11.73,3000.0,11.2018,11.2018,11.2018,11.2018,3000.0
2018-06-11 14:05:00,11.72,11.72,11.72,11.72,1500.0,11.1923,11.1923,11.1923,11.1923,1500.0
2018-06-11 14:10:00,11.76,11.77,11.75,11.75,13500.0,11.2305,11.24,11.2209,11.2209,13500.0
2018-06-11 14:15:00,11.75,11.77,11.75,11.77,15255.0,11.2209,11.24,11.2209,11.24,15255.0
2018-06-11 14:20:00,11.78,11.8,11.77,11.8,4680.0,11.2496,11.2687,11.24,11.2687,4680.0
2018-06-11 14:25:00,11.79,11.79,11.79,11.79,14265.0,11.2591,11.2591,11.2591,11.2591,14265.0
2018-06-11 14:30:00,11.77,11.77,11.77,11.77,2295.0,11.24,11.24,11.24,11.24,2295.0
2018-06-11 14:35:00,11.77,11.77,11.77,11.77,0.0,11.24,11.24,11.24,11.24,0.0
2018-06-11 14:40:00,11.8,11.8,11.8,11.8,25500.0,11.2687,11.2687,11.2687,11.2687,25500.0
2018-06-11 14:45:00,11.79,11.8,11.79,11.8,33180.0,11.2591,11.2687,11.2591,11.2687,33180.0
2018-06-11 14:50:00,11.8,11.8,11.8,11.8,15345.0,11.2687,11.2687,11.2687,11.2687,15345.0
2018-06-11 14:55:00,11.8,11.8,11.8,11.8,0.0,11.2687,11.2687,11.2687,11.2687,0.0
2018-06-11 15:00:00,11.82,11.83,11.82,11.82,12000.0,11.2878,11.2973,11.2878,11.2878,12000.0
2018-06-11 15:05:00,11.82,11.83,11.82,11.83,4500.0,11.2878,11.2973,11.2878,11.2973,4500.0
2018-06-11 15:10:00,11.84,11.84,11.82,11.82,17130.0,11.3069,11.3069,11.2878,11.2878,17130.0
2018-06-11 15:15:00,11.81,11.81,11.79,11.79,8100.0,11.2782,11.2782,11.2591,11.2591,8100.0
2018-06-11 15:20:00,11.8,11.8,11.8,11.8,1500.0,11.2687,11.2687,11.2687,11.2687,1500.0
2018-06-11 15:25:00,11.8,11.8,11.8,11.8,1500.0,11.2687,11.2687,11.2687,11.2687,1500.0
2018-06-11 15:30:00,11.79,11.79,11.78,11.78,10155.0,11.2591,11.2591,11.2496,11.2496,10155.0
2018-06-11 15:35:00,11.78,11.78,11.78,11.78,0.0,11.2496,11.2496,11.2496,11.2496,0.0
2018-06-11 15:40:00,11.78,11.78,11.78,11.78,0.0,11.2496,11.2496,11.2496,11.2496,0.0
2018-06-11 15:45:00,11.79,11.79,11.79,11.79,1500.0,11.2591,11.2591,11.2591,11.2591,1500.0
2018-06-11 15:50:00,11.75,11.75,11.72,11.72,22485.0,11.2209,11.2209,11.1923,11.1923,22485.0
2018-06-11 15:55:00,11.74,11.74,11.69,11.69,15375.0,11.2114,11.2114,11.1636,11.1636,15375.0
2018-06-12 09:30:00,11.78,11.83,11.78,11.79,67470.0,11.2496,11.2973,11.2496,11.2591,67470.0
2018-06-12 09:35:00,11.73,11.74,11.67,11.67,65265.0,11.2018,11.2114,11.1445,11.1445,65265.0
2018-06-12 09:40:00,11.68,11.74,11.67,11.74,60735.0,11.1541,11.2114,11.1445,11.2114,60735.0
2018-06-12 09:45:00,11.7,11.7,11.66,11.66,90405.0,11.1732,11.1732,11.135,11.135,90405.0
2018-06-12 09:50:00,11.68,11.68,11.62,11.62,88125.0,11.1541,11.1541,11.0968,11.0968,88125.0
2018-06-12 09:55:00,11.62,11.62,11.59,11.59,39855.0,11.0968,11.0968,11.0681,11.0681,39855.0
2018-06-12 10:00:00,11.59,11.67,11.59,11.67,10500.0,11.0681,11.1445,11.0681,11.1445,10500.0
2018-06-12 10:05:00,11.66,11.68,11.66,11.68,12150.0,11.135,11.1541,11.135,11.1541,12150.0
2018-06-12 10:10:00,11.68,11.68,11.68,11.68,0.0,11.1541,11.1541,11.1541,11.1541,0.0
2018-06-12 10:15:00,11.69,11.7,11.65,11.65,9750.0,11.1636,11.1732,11.1254,11.1254,9750.0
2018-06-12 10:20:00,11.63,11.63,11.63,11.63,1500.0,11.1063,11.1063,11.1063,11.1063,1500.0
2018-06-12 10:25:00,11.6,11.62,11.6,11.62,5520.0,11.0777,11.0968,11.0777,11.0968,5520.0
2018-06-12 10:30:00,11.6,11.6,11.59,11.59,3000.0,11.0777,11.0777,11.0681,11.0681,3000.0
2018-06-12 10:35:00,11.62,11.63,11.62,11.63,6315.0,11.0968,11.1063,11.0968,11.1063,6315.0
2018-06-12 10:40:00,11.63,11.63,11.63,11.63,0.0,11.1063,11.1063,11.1063,11.1063,0.0
2018-06-12 10:45:00,11.65,11.65,11.65,11.65,12000.0,11.1254,11.1254,11.1254,11.1254,12000.0
2018-06-12 10:50:00,11.63,11.63,11.62,11.63,6000.0,11.1063,11.1063,11.0968,11.1063,6000.0
2018-06-12 10:55:00,11.67,11.67,11.67,11.67,4500.0,11.1445,11.1445,11.1445,11.1445,4500.0
2018-06-12 11:00:00,11.68,11.68,11.68,11.68,46320.0,11.1541,11.1541,11.1541,11.1541,46320.0
2018-06-12 11:05:00,11.68,11.68,11.68,11.68,2100.0,11.1541,11.1541,11.1541,11.1541,2100.0
2018-06-12 11:10:00,11.67,11.67,11.66,11.66,3750.0,11.1445,11.1445,11.135,11.135,3750.0
2018-06-12 11:15:00,11.7,11.7,11.7,11.7,37335.0,11.1732,11.1732,11.1732,11.1732,37335.0
2018-06-12 11:20:00,11.72,11.72,11.72,11.72,1500.0,11.1923,11.1923,11.1923,11.1923,1500.0
2018-06-12 11:25:00,11.73,11.75,11.73,11.75,23895.0,11.2018,11.2209,11.2018,11.2209,23895.0
2018-06-12 11:30:00,11.74,11.74,11.73,11.73,4500.0,11.2114,11.2114,11.2018,11.2018,4500.0
2018-06-12 11:35:00,11.73,11.74,11.73,11.74,9690.0,11.2018,11.2114,11.2018,11.2114,9690.0
2018-06-12 11:40:00,11.75,11.8,11.75,11.8,134580.0,11.2209,11.2687,11.2209,11.2687,134580.0
2018-06-12 11:45:00,11.82,11.83,11.81,11.82,34500.0,11.2878,11.2973,11.2782,11.2878,34500.0
2018-06-12 11:50:00,11.82,11.87,11.82,11.86,19500.0,11.2878,11.3355,11.2878,11.326,19500.0
2018-06-12 11:55:00,11.86,11.86,11.85,11.85,7500.0,11.326,11.326,11.3164,11.3164,7500.0
2018-06-12 12:00:00,11.85,11.86,11.85,11.85,24000.0,11.3164,11.326,11.3164,11.3164,24000.0
2018-06-12 12:05:00,11.88,11.88,11.88,11.88,2850.0,11.3451,11.3451,11.3451,11.3451,2850.0
2018-06-12 12:10:00,11.88,11.88,11.87,11.88,35325.0,11.3451,11.3451,11.3355,11.3451,35325.0
2018-06-12 12:15:00,11.87,11.87,11.87,11.87,13125.0,11.3355,11.3355,11.3355,11.3355,13125.0
2018-06-12 12:20:00,11.86,11.87,11.86,11.87,28170.0,11.326,11.3355,11.326,11.3355,28170.0
2018-06-12 12:25:00,11.87,11.87,11.87,11.87,4050.0,11.3355,11.3355,11.3355,11.3355,4050.0
2018-06-12 12:30:00,11.87,11.87,11.87,11.87,7350.0,11.3355,11.3355,11.3355,11.3355,7350.0
2018-06-12 12:35:00,11.85,11.85,11.85,11.85,6060.0,11.3164,11.3164,11.3164,11.3164,6060.0
2018-06-12 12:40:00,11.85,11.85,11.85,11.85,0.0,11.3164,11.3164,11.3164,11.3164,0.0
2018-06-12 12:45:00,11.87,11.87,11.87,11.87,7500.0,11.3355,11.3355,11.3355,11.3355,7500.0
2018-06-12 12:50:00,11.86,11.86,11.86,11.86,3000.0,11.326,11.326,11.326,11.326,3000.0
2018-06-12 12:55:00,11.86,11.86,11.86,11.86,19500.0,11.326,11.326,11.326,11.326,19500.0
2018-06-12 13:00:00,11.87,11.9,11.87,11.89,75630.0,11.3355,11.3642,11.3355,11.3546,75630.0
2018-06-12 13:05:00,11.9,11.9,11.89,11.89,12000.0,11.3642,11.3642,11.3546,11.3546,12000.0
2018-06-12 13:10:00,11.87,11.87,11.87,11.87,9750.0,11.3355,11.3355,11.3355,11.3355,9750.0
2018-06-12 13:15:00,11.9,11.9,11.9,11.9,22245.0,11.3642,11.3642,11.3642,11.3642,22245.0
2018-06-12 13:20:00,11.9,11.9,11.9,11.9,0.0,11.3642,11.3642,11.3642,11.3642,0.0
2018-06-12 13:25:00,11.9,11.9,11.9,11.9,0.0,11.3642,11.3642,11.3642,11.3642,0.0
2018-06-12 13:30:00,11.89,11.89,11.89,11.89,1500.0,11.3546,11.3546,11.3546,11.3546,1500.0
2018-06-12 13:35:00,11.9,11.9,11.88,11.88,6285.0,11.3642,11.3642,11.3451,11.3451,6285.0
2018-06-12 13:40:00,11.85,11.86,11.85,11.86,22545.0,11.3164,11.326,11.3164,11.326,22545.0
2018-06-12 13:45:00,11.86,11.86,11.86,11.86,1500.0,11.326,11.326,11.326,11.326,1500.0
2018-06-12 13:50:00,11.86,11.86,11.86,11.86,10020.0,11.326,11.326,11.326,11.326,10020.0
2018-06-12 13:55:00,11.88,11.9,11.88,11.9,23910.0,11.3451,11.3642,11.3451,11.3642,23910.0
2018-06-12 14:00:00,11.89,11.89,11.88,11.88,13500.0,11.3546,11.3546,11.3451,11.3451,13500.0
2018-06-12 14:05:00,11.88,11.88,11.88,11.88,0.0,11.3451,11.3451,11.3451,11.3451,0.0
2018-06-12 14:10:00,11.85,11.85,11.85,11.85,1500.0,11.3164,11.3164,11.3164,11.3164,1500.0
2018-06-12 14:15:00,11.84,11.84,11.84,11.84,8130.0,11.3069,11.3069,11.3069,11.3069,8130.0
2018-06-12 14:20:00,11.83,11.83,11.82,11.82,4500.0,11.2973,11.2973,11.2878,11.2878,4500.0
2018-06-12 14:25:00,11.81,11.81,11.81,11.81,1500.0,11.2782,11.2782,11.2782,11.2782,1500.0
2018-06-12 14:30:00,11.72,11.72,11.72,11.72,4500.0,11.1923,11.1923,11.1923,11.1923,4500.0
2018-06-12 14:35:00,11.72,11.74,11.72,11.74,16545.0,11.1923,11.2114,11.1923,11.2114,16545.0
2018-06-12 14:40:00,11.73,11.73,11.73,11.73,10500.0,11.2018,11.2018,11.2018,11.2018,10500.0
2018-06-12 14:45:00,11.75,11.75,11.74,11.75,16500.0,11.2209,11.2209,11.2114,11.2209,16500.0
2018-06-12 14:50:00,11.75,11.75,11.75,11.75,0.0,11.2209,11.2209,11.2209,11.2209,0.0
2018-06-12 14:55:00,11.73,11.73,11.73,11.73,2085.0,11.2018,11.2018,11.2018,11.2018,2085.0
2018-06-12 15:00:00,11.71,11.72,11.71,11.72,4500.0,11.1827,11.1923,11.1827,11.1923,4500.0
2018-06-12 15:05:00,11.77,11.77,11.77,11.77,8520.0,11.24,11.24,11.24,11.24,8520.0
2018-06-12 15:10:00,11.76,11.78,11.76,11.78,3105.0,11.2305,11.2496,11.2305,11.2496,3105.0
2018-06-12 15:15:00,11.78,11.78,11.78,11.78,0.0,11.2496,11.2496,11.2496,11.2496,0.0
2018-06-12 15:20:00,11.8,11.8,11.8,11.8,3990.0,11.2687,11.2687,11.2687,11.2687,3990.0
2018-06-12 15:25:00,11.81,11.82,11.81,11.82,7500.0,11.2782,11.2878,11.2782,11.2878,7500.0
2018-06-12 15:30:00,11.81,11.82,11.81,11.82,4500.0,11.2782,11.2878,11.2782,11.2878,4500.0
2018-06-12 15:35:00,11.81,11.81,11.8,11.81,22230.0,11.2782,11.2782,11.2687,11.2782,22230.0
2018-06-12 15:40:00,11.81,11.82,11.81,11.81,13875.0,11.2782,11.2878,11.2782,11.2782,13875.0
2018-06-12 15:45:00,11.8,11.8,11.8,11.8,1500.0,11.2687,11.2687,11.2687,11.2687,1500.0
2018-06-12 15:50:00,11.81,11.86,11.81,11.86,39375.0,11.2782,11.326,11.2782,11.326,39375.0
2018-06-12 15:55:00,11.86,11.89,11.86,11.88,121185.0,11.326,11.3546,11.326,11.3451,121185.0
2018-06-13 09:30:00,11.88,11.93,11.87,11.93,65685.0,11.3451,11.3928,11.3355,11.3928,65685.0
2018-06-13 09:35:00,11.9,12.0,11.9,12.0,7665.0,11.3642,11.4597,11.3642,11.4597,7665.0
2018-06-13 09:40:00,12.0,12.0,12.0,12.0,27150.0,11.4597,11.4597,11.4597,11.4597,27150.0
2018-06-13 09:45:00,11.96,12.03,11.96,12.01,15180.0,11.4215,11.4883,11.4215,11.4692,15180.0
2018-06-13 09:50:00,12.01,12.02,11.97,12.02,15930.0,11.4692,11.4788,11.431,11.4788,15930.0
2018-06-13 09:55:00,11.98,12.03,11.98,12.03,13665.0,11.4406,11.4883,11.4406,11.4883,13665.0
2018-06-13 10:00:00,12.05,12.11,12.05,12.11,9840.0,11.5074,11.5647,11.5074,11.5647,9840.0
2018-06-13 10:05:00,12.1,12.15,12.1,12.11,45600.0,11.5552,11.6029,11.5552,11.5647,45600.0
2018-06-13 10:10:00,12.13,12.13,12.13,12.13,6000.0,11.5838,11.5838,11.5838,11.5838,6000.0
2018-06-13 10:15:00,12.15,12.15,12.13,12.14,13020.0,11.6029,11.6029,11.5838,11.5934,13020.0
2018-06-13 10:20:00,12.13,12.13,12.11,12.11,11595.0,11.5838,11.5838,11.5647,11.5647,11595.0
2018-06-13 10:25:00,12.16,12.17,12.14,12.14,12750.0,11.6125,11.622,11.5934,11.5934,12750.0
2018-06-13 10:30:00,12.17,12.2,12.16,12.2,44145.0,11.622,11.6507,11.6125,11.6507,44145.0
2018-06-13 10:35:00,12.2,12.21,12.19,12.19,21480.0,11.6507,11.6602,11.6411,11.6411,21480.0
2018-06-13 10:40:00,12.19,12.19,12.19,12.19,0.0,11.6411,11.6411,11.6411,11.6411,0.0
2018-06-13 10:45:00,12.16,12.16,12.15,12.16,16500.0,11.6125,11.6125,11.6029,11.6125,16500.0
2018-06-13 10:50:00,12.16,12.16,12.16,12.16,0.0,11.6125,11.6125,11.6125,11.6125,0.0
2018-06-13 10:55:00,12.14,12.14,12.14,12.14,1500.0,11.5934,11.5934,11.5934,11.5934,1500.0
2018-06-13 11:00:00,12.17,12.17,12.15,12.15,16500.0,11.622,11.622,11.6029,11.6029,16500.0
2018-06-13 11:05:00,12.17,12.18,12.17,12.18,7500.0,11.622,11.6316,11.622,11.6316,7500.0
2018-06-13 11:10:00,12.17,12.17,12.13,12.13,12615.0,11.622,11.622,11.5838,11.5838,12615.0
2018-06-13 11:15:00,12.13,12.18,12.13,12.18,6000.0,11.5838,11.6316,11.5838,11.6316,6000.0
2018-06-13 11:20:00,12.18,12.18,12.18,12.18,0.0,11.6316,11.6316,11.6316,11.6316,0.0
2018-06-13 11:25:00,12.17,12.19,12.17,12.17,40500.0,11.622,11.6411,11.622,11.622,40500.0
2018-06-13 11:30:00,12.19,12.19,12.19,12.19,9000.0,11.6411,11.6411,11.6411,11.6411,9000.0
2018-06-13 11:35:00,12.2,12.2,12.2,12.2,3435.0,11.6507,11.6507,11.6507,11.6507,3435.0
2018-06-13 11:40:00,12.2,12.2,12.2,12.2,0.0,11.6507,11.6507,11.6507,11.6507,0.0
2018-06-13 11:45:00,12.17,12.17,12.17,12.17,1500.0,11.622,11.622,11.622,11.622,1500.0
2018-06-13 11:50:00,12.16,12.16,12.16,12.16,3000.0,11.6125,11.6125,11.6125,11.6125,3000.0
2018-06-13 11:55:00,12.19,12.19,12.18,12.18,6150.0,11.6411,11.6411,11.6316,11.6316,6150.0
2018-06-13 12:00:00,12.15,12.15,12.15,12.15,4500.0,11.6029,11.6029,11.6029,11.6029,4500.0
2018-06-13 12:05:00,12.13,12.13,12.11,12.11,4500.0,11.5838,11.5838,11.5647,11.5647,4500.0
2018-06-13 12:10:00,12.13,12.13,12.12,12.12,12495.0,11.5838,11.5838,11.5743,11.5743,12495.0
2018-06-13 12:15:00,12.11,12.11,12.09,12.09,9750.0,11.5647,11.5647,11.5456,11.5456,9750.0
2018-06-13 12:20:00,12.07,12.09,12.07,12.09,21375.0,11.5265,11.5456,11.5265,11.5456,21375.0
2018-06-13 12:25:00,12.09,12.09,12.09,12.09,0.0,11.5456,11.5456,11.5456,11.5456,0.0
2018-06-13 12:30:00,12.09,12.09,12.09,12.09,0.0,11.5456,11.5456,11.5456,11.5456,0.0
2018-06-13 12:35:00,12.07,12.07,12.07,12.07,10470.0,11.5265,11.5265,11.5265,11.5265,10470.0
2018-06-13 12:40:00,12.07,12.07,12.07,12.07,5250.0,11.5265,11.5265,11.5265,11.5265,5250.0
2018-06-13 12:45:00,12.07,12.07,12.07,12.07,0.0,11.5265,11.5265,11.5265,11.5265,0.0
2018-06-13 12:50:00,12.07,12.07,12.07,12.07,0.0,11.5265,11.5265,11.5265,11.5265,0.0
2018-06-13 12:55:00,12.07,12.07,12.07,12.07,0.0,11.5265,11.5265,11.5265,11.5265,0.0
2018-06-13 13:00:00,12.06,12.06,12.05,12.05,11415.0,11.517,11.517,11.5074,11.5074,11415.0
2018-06-13 13:05:00,12.07,12.07,12.06,12.06,9390.0,11.5265,11.5265,11.517,11.517,9390.0
2018-06-13 13:10:00,12.07,12.07,12.07,12.07,1500.0,11.5265,11.5265,11.5265,11.5265,1500.0
2018-06-13 13:15:00,12.07,12.08,12.07,12.08,5250.0,11.5265,11.5361,11.5265,11.5361,5250.0
2018-06-13 13:20:00,12.08,12.08,12.08,12.08,0.0,11.5361,11.5361,11.5361,11.5361,0.0
2018-06-13 13:25:00,12.08,12.08,12.08,12.08,0.0,11.5361,11.5361,11.5361,11.5361,0.0
2018-06-13 13:30:00,12.08,12.08,12.08,12.08,0.0,11.5361,11.5361,11.5361,11.5361,0.0
2018-06-13 13:35:00,12.11,12.11,12.11,12.11,1500.0,11.5647,11.5647,11.5647,11.5647,1500.0
2018-06-13 13:40:00,12.11,12.12,12.11,12.12,16620.0,11.5647,11.5743,11.5647,11.5743,16620.0
2018-06-13 13:45:00,12.11,12.12,12.11,12.12,16500.0,11.5647,11.5743,11.5647,11.5743,16500.0
2018-06-13 13:50:00,12.12,12.12,12.11,12.11,4275.0,11.5743,11.5743,11.5647,11.5647,4275.0
2018-06-13 13:55:00,12.13,12.13,12.09,12.09,16500.0,11.5838,11.5838,11.5456,11.5456,16500.0
2018-06-13 14:00:00,12.04,12.1,12.01,12.01,18255.0,11.4979,11.5552,11.4692,11.4692,18255.0
2018-06-13 14:05:00,11.97,11.97,11.92,11.92,54705.0,11.431,11.431,11.3833,11.3833,54705.0
2018-06-13 14:10:00,11.96,11.98,11.96,11.97,40650.0,11.4215,11.4406,11.4215,11.431,40650.0
2018-06-13 14:15:00,11.99,12.05,11.99,12.01,47985.0,11.4501,11.5074,11.4501,11.4692,47985.0
2018-06-13 14:20:00,11.98,11.98,11.89,11.89,19575.0,11.4406,11.4406,11.3546,11.3546,19575.0
2018-06-13 14:25:00,11.91,11.91,11.87,11.87,27720.0,11.3737,11.3737,11.3355,11.3355,27720.0
2018-06-13 14:30:00,11.87,11.87,11.8,11.84,60045.0,11.3355,11.3355,11.2687,11.3069,60045.0
2018-06-13 14:35:00,11.87,11.89,11.87,11.89,10500.0,11.3355,11.3546,11.3355,11.3546,10500.0
2018-06-13 14:40:00,11.92,11.92,11.92,11.92,1500.0,11.3833,11.3833,11.3833,11.3833,1500.0
2018-06-13 14:45:00,11.85,11.85,11.85,11.85,5505.0,11.3164,11.3164,11.3164,11.3164,5505.0
2018-06-13 14:50:00,11.89,11.89,11.89,11.89,3000.0,11.3546,11.3546,11.3546,11.3546,3000.0
2018-06-13 14:55:00,11.97,11.99,11.97,11.99,4500.0,11.431,11.4501,11.431,11.4501,4500.0
2018-06-13 15:00:00,11.99,12.06,11.99,12.06,20250.0,11.4501,11.517,11.4501,11.517,20250.0
2018-06-13 15:05:00,12.07,12.07,12.07,12.07,12000.0,11.5265,11.5265,11.5265,11.5265,12000.0
2018-06-13 15:10:00,12.04,12.04,12.03,12.03,4500.0,11.4979,11.4979,11.4883,11.4883,4500.0
2018-06-13 15:15:00,12.03,12.03,12.0,12.0,37560.0,11.4883,11.4883,11.4597,11.4597,37560.0
2018-06-13 15:20:00,12.0,12.0,12.0,12.0,0.0,11.4597,11.4597,11.4597,11.4597,0.0
2018-06-13 15:25:00,12.0,12.0,11.92,11.92,9000.0,11.4597,11.4597,11.3833,11.3833,9000.0
2018-06-13 15:30:00,11.95,11.95,11.95,11.95,3000.0,11.4119,11.4119,11.4119,11.4119,3000.0
2018-06-13 15:35:00,11.93,11.93,11.93,11.93,3000.0,11.3928,11.3928,11.3928,11.3928,3000.0
2018-06-13 15:40:00,11.93,11.93,11.93,11.93,0.0,11.3928,11.3928,11.3928,11.3928,0.0
2018-06-13 15:45:00,11.89,11.92,11.89,11.92,4500.0,11.3546,11.3833,11.3546,11.3833,4500.0
2018-06-13 15:50:00,11.88,11.88,11.87,11.88,45585.0,11.3451,11.3451,11.3355,11.3451,45585.0
2018-06-13 15:55:00,11.88,11.88,11.82,11.83,66150.0,11.3451,11.3451,11.2878,11.2973,66150.0
2018-06-14 09:30:00,12.02,12.09,12.0,12.09,222750.0,11.4788,11.5456,11.4597,11.5456,222750.0
2018-06-14 09:35:00,12.07,12.14,12.07,12.14,71250.0,11.5265,11.5934,11.5265,11.5934,71250.0
2018-06-14 09:40:00,12.17,12.17,12.07,12.07,11130.0,11.622,11.622,11.5265,11.5265,11130.0
2018-06-14 09:45:00,12.09,12.12,12.07,12.07,13695.0,11.5456,11.5743,11.5265,11.5265,13695.0
2018-06-14 09:50:00,12.05,12.09,12.03,12.03,17415.0,11.5074,11.5456,11.4883,11.4883,17415.0
2018-06-14 09:55:00,12.03,12.03,12.03,12.03,0.0,11.4883,11.4883,11.4883,11.4883,0.0
2018-06-14 10:00:00,12.05,12.13,12.05,12.13,40485.0,11.5074,11.5838,11.5074,11.5838,40485.0
2018-06-14 10:05:00,12.13,12.17,12.13,12.15,25575.0,11.5838,11.622,11.5838,11.6029,25575.0
2018-06-14 10:10:00,12.17,12.17,12.13,12.13,15840.0,11.622,11.622,11.5838,11.5838,15840.0
2018-06-14 10:15:00,12.12,12.12,12.12,12.12,9000.0,11.5743,11.5743,11.5743,11.5743,9000.0
2018-06-14 10:20:00,12.18,12.19,12.17,12.17,15000.0,11.6316,11.6411,11.622,11.622,15000.0
2018-06-14 10:25:00,12.19,12.22,12.18,12.18,53490.0,11.6411,11.6698,11.6316,11.6316,53490.0
2018-06-14 10:30:00,12.18,12.19,12.11,12.11,32250.0,11.6316,11.6411,11.5647,11.5647,32250.0
2018-06-14 10:35:00,12.1,12.13,12.1,12.11,10500.0,11.5552,11.5838,11.5552,11.5647,10500.0
2018-06-14 10:40:00,12.09,12.13,12.09,12.13,4500.0,11.5456,11.5838,11.5456,11.5838,4500.0
2018-06-14 10:45:00,12.15,12.17,12.15,12.16,37290.0,11.6029,11.622,11.6029,11.6125,37290.0
2018-06-14 10:50:00,12.14,12.17,12.14,12.14,25500.0,11.5934,11.622,11.5934,11.5934,25500.0
2018-06-14 10:55:00,12.12,12.12,12.07,12.07,24000.0,11.5743,11.5743,11.5265,11.5265,24000.0
2018-06-14 11:00:00,12.07,12.07,12.03,12.07,13500.0,11.5265,11.5265,11.4883,11.5265,13500.0
2018-06-14 11:05:00,12.09,12.1,12.09,12.1,3000.0,11.5456,11.5552,11.5456,11.5552,3000.0
2018-06-14 11:10:00,12.12,12.13,12.12,12.13,3540.0,11.5743,11.5838,11.5743,11.5838,3540.0
2018-06-14 11:15:00,12.11,12.11,12.1,12.1,8130.0,11.5647,11.5647,11.5552,11.5552,8130.0
2018-06-14 11:20:00,12.1,12.1,12.09,12.09,9000.0,11.5552,11.5552,11.5456,11.5456,9000.0
2018-06-14 11:25:00,12.11,12.11,12.09,12.09,6000.0,11.5647,11.5647,11.5456,11.5456,6000.0
2018-06-14 11:30:00,12.09,12.13,12.09,12.11,10500.0,11.5456,11.5838,11.5456,11.5647,10500.0
2018-06-14 11:35:00,12.1,12.13,12.1,12.13,22500.0,11.5552,11.5838,11.5552,11.5838,22500.0
2018-06-14 11:40:00,12.14,12.15,12.12,12.12,8475.0,11.5934,11.6029,11.5743,11.5743,8475.0
2018-06-14 11:45:00,12.12,12.12,12.12,12.12,0.0,11.5743,11.5743,11.5743,11.5743,0.0
2018-06-14 11:50:00,12.09,12.09,12.09,12.09,1500.0,11.5456,11.5456,11.5456,11.5456,1500.0
2018-06-14 11:55:00,12.09,12.09,12.09,12.09,0.0,11.5456,11.5456,11.5456,11.5456,0.0
2018-06-14 12:00:00,12.1,12.1,12.1,12.1,3975.0,11.5552,11.5552,11.5552,11.5552,3975.0
2018-06-14 12:05:00,12.1,12.1,12.1,12.1,0.0,11.5552,11.5552,11.5552,11.5552,0.0
2018-06-14 12:10:00,12.09,12.09,12.09,12.09,1500.0,11.5456,11.5456,11.5456,11.5456,1500.0
2018-06-14 12:15:00,12.09,12.09,12.09,12.09,1500.0,11.5456,11.5456,11.5456,11.5456,1500.0
2018-06-14 12:20:00,12.09,12.09,12.09,12.09,0.0,11.5456,11.5456,11.5456,11.5456,0.0
2018-06-14 12:25:00,12.07,12.07,12.07,12.07,7500.0,11.5265,11.5265,11.5265,11.5265,7500.0
2018-06-14 12:30:00,12.08,12.08,12.08,12.08,7500.0,11.5361,11.5361,11.5361,11.5361,7500.0
2018-06-14 12:35:00,12.07,12.07,12.04,12.04,7050.0,11.5265,11.5265,11.4979,11.4979,7050.0
2018-06-14 12:40:00,12.04,12.04,12.03,12.03,4500.0,11.4979,11.4979,11.4883,11.4883,4500.0
2018-06-14 12:45:00,12.03,12.03,12.03,12.03,1500.0,11.4883,11.4883,11.4883,11.4883,1500.0
2018-06-14 12:50:00,12.03,12.03,12.03,12.03,0.0,11.4883,11.4883,11.4883,11.4883,0.0
2018-06-14 12:55:00,12.03,12.03,12.02,12.02,5250.0,11.4883,11.4883,11.4788,11.4788,5250.0
2018-06-14 13:00:00,12.04,12.04,12.04,12.04,3000.0,11.4979,11.4979,11.4979,11.4979,3000.0
2018-06-14 13:05:00,12.05,12.05,12.05,12.05,6000.0,11.5074,11.5074,11.5074,11.5074,6000.0
2018-06-14 13:10:00,12.07,12.07,12.06,12.06,6000.0,11.5265,11.5265,11.517,11.517,6000.0
2018-06-14 13:15:00,12.06,12.06,12.06,12.06,0.0,11.517,11.517,11.517,11.517,0.0
2018-06-14 13:20:00,12.06,12.06,12.06,12.06,0.0,11.517,11.517,11.517,11.517,0.0
2018-06-14 13:25:00,12.06,12.06,12.06,12.06,0.0,11.517,11.517,11.517,11.517,0.0
2018-06-14 13:30:00,12.1,12.1,12.1,12.1,1500.0,11.5552,11.5552,11.5552,11.5552,1500.0
2018-06-14 13:35:00,12.11,12.11,12.1,12.1,3750.0,11.5647,11.5647,11.5552,11.5552,3750.0
2018-06-14 13:40:00,12.1,12.1,12.1,12.1,0.0,11.5552,11.5552,11.5552,11.5552,0.0
2018-06-14 13:45:00,12.1,12.1,12.1,12.1,0.0,11.5552,11.5552,11.5552,11.5552,0.0
2018-06-14 13:50:00,12.1,12.1,12.1,12.1,0.0,11.5552,11.5552,11.5552,11.5552,0.0
2018-06-14 13:55:00,12.09,12.09,12.09,12.09,4500.0,11.5456,11.5456,11.5456,11.5456,4500.0
2018-06-14 14:00:00,12.1,12.11,12.1,12.11,7170.0,11.5552,11.5647,11.5552,11.5647,7170.0
2018-06-14 14:05:00,12.11,12.11,12.11,12.11,0.0,11.5647,11.5647,11.5647,11.5647,0.0
2018-06-14 14:10:00,12.11,12.11,12.11,12.11,16605.0,11.5647,11.5647,11.5647,11.5647,16605.0
2018-06-14 14:15:00,12.08,12.08,12.08,12.08,7500.0,11.5361,11.5361,11.5361,11.5361,7500.0
2018-06-14 14:20:00,12.06,12.06,12.06,12.06,3000.0,11.517,11.517,11.517,11.517,3000.0
2018-06-14 14:25:00,12.06,12.06,12.05,12.05,3750.0,11.517,11.517,11.5074,11.5074,3750.0
2018-06-14 14:30:00,12.05,12.05,12.05,12.05,0.0,11.5074,11.5074,11.5074,11.5074,0.0
2018-06-14 14:35:00,12.03,12.03,12.02,12.02,9000.0,11.4883,11.4883,11.4788,11.4788,9000.0
2018-06-14 14:40:00,12.01,12.01,12.0,12.0,27750.0,11.4692,11.4692,11.4597,11.4597,27750.0
2018-06-14 14:45:00,12.0,12.0,11.97,11.97,49860.0,11.4597,11.4597,11.431,11.431,49860.0
2018-06-14 14:50:00,11.96,11.96,11.93,11.95,29280.0,11.4215,11.4215,11.3928,11.4119,29280.0
2018-06-14 14:55:00,11.87,11.87,11.84,11.86,32400.0,11.3355,11.3355,11.3069,11.326,32400.0
2018-06-14 15:00:00,11.85,11.89,11.85,11.89,38250.0,11.3164,11.3546,11.3164,11.3546,38250.0
2018-06-14 15:05:00,11.89,11.93,11.89,11.93,27000.0,11.3546,11.3928,11.3546,11.3928,27000.0
2018-06-14 15:10:00,11.93,11.95,11.93,11.95,9000.0,11.3928,11.4119,11.3928,11.4119,9000.0
2018-06-14 15:15:00,11.95,11.95,11.95,11.95,6000.0,11.4119,11.4119,11.4119,11.4119,6000.0
2018-06-14 15:20:00,11.95,11.95,11.95,11.95,7500.0,11.4119,11.4119,11.4119,11.4119,7500.0
2018-06-14 15:25:00,11.97,11.99,11.97,11.99,6000.0,11.431,11.4501,11.431,11.4501,6000.0
2018-06-14 15:30:00,11.97,11.97,11.97,11.97,1500.0,11.431,11.431,11.431,11.431,1500.0
2018-06-14 15:35:00,11.97,11.97,11.95,11.95,16185.0,11.431,11.431,11.4119,11.4119,16185.0
2018-06-14 15:40:00,11.97,12.01,11.97,12.01,11190.0,11.431,11.4692,11.431,11.4692,11190.0
2018-06-14 15:45:00,12.02,12.04,12.02,12.04,41655.0,11.4788,11.4979,11.4788,11.4979,41655.0
2018-06-14 15:50:00,12.03,12.03,11.98,12.0,37275.0,11.4883,11.4883,11.4406,11.4597,37275.0
2018-06-14 15:55:00,12.01,12.05,12.01,12.04,45885.0,11.4692,11.5074,11.4692,11.4979,45885.0
2018-06-15 09:30:00,11.74,11.85,11.73,11.75,557235.0,11.2114,11.3164,11.2018,11.2209,557235.0
2018-06-15 09:35:00,11.75,11.83,11.75,11.76,34350.0,11.2209,11.2973,11.2209,11.2305,34350.0
2018-06-15 09:40:00,11.72,11.72,11.7,11.72,30750.0,11.1923,11.1923,11.1732,11.1923,30750.0
2018-06-15 09:45:00,11.7,11.8,11.7,11.8,23550.0,11.1732,11.2687,11.1732,11.2687,23550.0
2018-06-15 09:50:00,11.8,11.8,11.8,11.8,3000.0,11.2687,11.2687,11.2687,11.2687,3000.0
2018-06-15 09:55:00,11.8,11.85,11.8,11.85,31890.0,11.2687,11.3164,11.2687,11.3164,31890.0
2018-06-15 10:00:00,11.8,11.87,11.8,11.85,15480.0,11.2687,11.3355,11.2687,11.3164,15480.0
2018-06-15 10:05:00,11.85,11.85,11.85,11.85,11250.0,11.3164,11.3164,11.3164,11.3164,11250.0
2018-06-15 10:10:00,11.87,11.89,11.86,11.88,13890.0,11.3355,11.3546,11.326,11.3451,13890.0
2018-06-15 10:15:00,11.88,11.91,11.87,11.91,14085.0,11.3451,11.3737,11.3355,11.3737,14085.0
2018-06-15 10:20:00,11.91,11.93,11.9,11.9,19500.0,11.3737,11.3928,11.3642,11.3642,19500.0
2018-06-15 10:25:00,11.86,11.88,11.86,11.88,27750.0,11.326,11.3451,11.326,11.3451,27750.0
2018-06-15 10:30:00,11.85,11.85,11.78,11.79,12675.0,11.3164,11.3164,11.2496,11.2591,12675.0
2018-06-15 10:35:00,11.8,11.82,11.76,11.78,13500.0,11.2687,11.2878,11.2305,11.2496,13500.0
2018-06-15 10:40:00,11.83,11.87,11.83,11.87,9900.0,11.2973,11.3355,11.2973,11.3355,9900.0
2018-06-15 10:45:00,11.93,11.95,11.93,11.95,56775.0,11.3928,11.4119,11.3928,11.4119,56775.0
2018-06-15 10:50:00,11.95,11.95,11.9,11.92,10500.0,11.4119,11.4119,11.3642,11.3833,10500.0
2018-06-15 10:55:00,11.88,11.88,11.88,11.88,2250.0,11.3451,11.3451,11.3451,11.3451,2250.0
2018-06-15 11:00:00,11.87,11.87,11.86,11.86,3000.0,11.3355,11.3355,11.326,11.326,3000.0
2018-06-15 11:05:00,11.9,11.9,11.9,11.9,1500.0,11.3642,11.3642,11.3642,11.3642,1500.0
2018-06-15 11:10:00,11.9,11.9,11.89,11.89,3000.0,11.3642,11.3642,11.3546,11.3546,3000.0
2018-06-15 11:15:00,11.88,11.88,11.88,11.88,1500.0,11.3451,11.3451,11.3451,11.3451,1500.0
2018-06-15 11:20:00,11.84,11.87,11.84,11.87,19470.0,11.3069,11.3355,11.3069,11.3355,19470.0
2018-06-15 11:25:00,11.85,11.85,11.83,11.83,9810.0,11.3164,11.3164,11.2973,11.2973,9810.0
2018-06-15 11:30:00,11.81,11.81,11.79,11.79,58350.0,11.2782,11.2782,11.2591,11.2591,58350.0
2018-06-15 11:35:00,11.79,11.79,11.77,11.77,23910.0,11.2591,11.2591,11.24,11.24,23910.0
2018-06-15 11:40:00,11.77,11.77,11.77,11.77,0.0,11.24,11.24,11.24,11.24,0.0
2018-06-15 11:45:00,11.8,11.8,11.79,11.79,15255.0,11.2687,11.2687,11.2591,11.2591,15255.0
2018-06-15 11:50:00,11.79,11.79,11.79,11.79,0.0,11.2591,11.2591,11.2591,11.2591,0.0
2018-06-15 11:55:00,11.83,11.83,11.83,11.83,1500.0,11.2973,11.2973,11.2973,11.2973,1500.0
2018-06-15 12:00:00,11.86,11.86,11.86,11.86,5385.0,11.326,11.326,11.326,11.326,5385.0
2018-06-15 12:05:00,11.86,11.86,11.86,11.86,0.0,11.326,11.326,11.326,11.326,0.0
2018-06-15 12:10:00,11.85,11.85,11.85,11.85,1500.0,11.3164,11.3164,11.3164,11.3164,1500.0
2018-06-15 12:15:00,11.85,11.85,11.85,11.85,6450.0,11.3164,11.3164,11.3164,11.3164,6450.0
2018-06-15 12:20:00,11.85,11.85,11.85,11.85,0.0,11.3164,11.3164,11.3164,11.3164,0.0
2018-06-15 12:25:00,11.87,11.88,11.87,11.88,5940.0,11.3355,11.3451,11.3355,11.3451,5940.0
2018-06-15 12:30:00,11.89,11.9,11.89,11.89,37560.0,11.3546,11.3642,11.3546,11.3546,37560.0
2018-06-15 12:35:00,11.89,11.89,11.89,11.89,0.0,11.3546,11.3546,11.3546,11.3546,0.0
2018-06-15 12:40:00,11.9,11.91,11.9,11.9,24690.0,11.3642,11.3737,11.3642,11.3642,24690.0
2018-06-15 12:45:00,11.9,11.9,11.9,11.9,1500.0,11.3642,11.3642,11.3642,11.3642,1500.0
2018-06-15 12:50:00,11.9,11.91,11.9,11.91,3000.0,11.3642,11.3737,11.3642,11.3737,3000.0
2018-06-15 12:55:00,11.92,11.97,11.92,11.97,49815.0,11.3833,11.431,11.3833,11.431,49815.0
2018-06-15 13:00:00,11.95,11.95,11.95,11.95,1500.0,11.4119,11.4119,11.4119,11.4119,1500.0
2018-06-15 13:05:00,11.95,11.97,11.95,11.97,17415.0,11.4119,11.431,11.4119,11.431,17415.0
2018-06-15 13:10:00,11.98,11.98,11.96,11.96,6000.0,11.4406,11.4406,11.4215,11.4215,6000.0
2018-06-15 13:15:00,11.98,11.98,11.98,11.98,1500.0,11.4406,11.4406,11.4406,11.4406,1500.0
2018-06-15 13:20:00,11.98,11.98,11.98,11.98,0.0,11.4406,11.4406,11.4406,11.4406,0.0
2018-06-15 13:25:00,11.98,11.98,11.98,11.98,0.0,11.4406,11.4406,11.4406,11.4406,0.0
2018-06-15 13:30:00,11.97,11.97,11.97,11.97,10500.0,11.431,11.431,11.431,11.431,10500.0
2018-06-15 13:35:00,11.97,11.97,11.97,11.97,0.0,11.431,11.431,11.431,11.431,0.0
2018-06-15 13:40:00,11.97,11.97,11.97,11.97,0.0,11.431,11.431,11.431,11.431,0.0
2018-06-15 13:45:00,11.97,11.98,11.96,11.96,18660.0,11.431,11.4406,11.4215,11.4215,18660.0
2018-06-15 13:50:00,11.93,11.93,11.93,11.93,15000.0,11.3928,11.3928,11.3928,11.3928,15000.0
2018-06-15 13:55:00,11.94,11.94,11.94,11.94,6000.0,11.4024,11.4024,11.4024,11.4024,6000.0
2018-06-15 14:00:00,11.95,11.95,11.95,11.95,1500.0,11.4119,11.4119,11.4119,11.4119,1500.0
2018-06-15 14:05:00,11.92,11.93,11.92,11.93,11250.0,11.3833,11.3928,11.3833,11.3928,11250.0
2018-06-15 14:10:00,11.94,11.94,11.94,11.94,1500.0,11.4024,11.4024,11.4024,11.4024,1500.0
2018-06-15 14:15:00,11.94,11.94,11.94,11.94,0.0,11.4024,11.4024,11.4024,11.4024,0.0
2018-06-15 14:20:00,11.97,12.0,11.97,12.0,23175.0,11.431,11.4597,11.431,11.4597,23175.0
2018-06-15 14:25:00,12.02,12.03,12.02,12.03,4500.0,11.4788,11.4883,11.4788,11.4883,4500.0
2018-06-15 14:30:00,12.02,12.03,12.02,12.03,7500.0,11.4788,11.4883,11.4788,11.4883,7500.0
2018-06-15 14:35:00,12.01,12.02,12.01,12.01,13500.0,11.4692,11.4788,11.4692,11.4692,13500.0
2018-06-15 14:40:00,12.03,12.03,12.02,12.02,12645.0,11.4883,11.4883,11.4788,11.4788,12645.0
2018-06-15 14:45:00,12.02,12.02,12.02,12.02,11250.0,11.4788,11.4788,11.4788,11.4788,11250.0
2018-06-15 14:50:00,12.0,12.02,12.0,12.02,29550.0,11.4597,11.4788,11.4597,11.4788,29550.0
2018-06-15 14:55:00,12.02,12.03,12.02,12.03,24480.0,11.4788,11.4883,11.4788,11.4883,24480.0
2018-06-15 15:00:00,12.01,12.01,11.99,11.99,6000.0,11.4692,11.4692,11.4501,11.4501,6000.0
2018-06-15 15:05:00,11.98,11.99,11.98,11.99,15000.0,11.4406,11.4501,11.4406,11.4501,15000.0
2018-06-15 15:10:00,11.97,11.97,11.97,11.97,15000.0,11.431,11.431,11.431,11.431,15000.0
2018-06-15 15:15:00,11.97,11.97,11.97,11.97,1500.0,11.431,11.431,11.431,11.431,1500.0
2018-06-15 15:20:00,11.97,11.97,11.97,11.97,0.0,11.431,11.431,11.431,11.431,0.0
2018-06-15 15:25:00,11.99,11.99,11.99,11.99,3750.0,11.4501,11.4501,11.4501,11.4501,3750.0
2018-06-15 15:30:00,12.0,12.0,11.98,11.98,11250.0,11.4597,11.4597,11.4406,11.4406,11250.0
2018-06-15 15:35:00,11.98,11.99,11.98,11.99,3000.0,11.4406,11.4501,11.4406,11.4501,3000.0
2018-06-15 15:40:00,11.97,11.97,11.96,11.96,17100.0,11.431,11.431,11.4215,11.4215,17100.0
2018-06-15 15:45:00,11.97,11.98,11.97,11.98,5355.0,11.431,11.4406,11.431,11.4406,5355.0
2018-06-15 15:50:00,12.01,12.01,11.98,11.99,8175.0,11.4692,11.4692,11.4406,11.4501,8175.0
2018-06-15 15:55:00,11.99,12.01,11.99,12.0,104040.0,11.4501,11.4692,11.4501,11.4597,104040.0
2018-06-18 09:30:00,11.75,11.75,11.54,11.56,337830.0,11.2209,11.2209,11.0204,11.0395,337830.0
2018-06-18 09:35:00,11.54,11.55,11.37,11.37,196680.0,11.0204,11.0299,10.858,10.858,196680.0
2018-06-18 09:40:00,11.4,11.47,11.39,11.47,52185.0,10.8867,10.9535,10.8771,10.9535,52185.0
2018-06-18 09:45:00,11.43,11.48,11.43,11.47,20700.0,10.9153,10.9631,10.9153,10.9535,20700.0
2018-06-18 09:50:00,11.49,11.5,11.48,11.48,20580.0,10.9726,10.9822,10.9631,10.9631,20580.0
2018-06-18 09:55:00,11.47,11.5,11.45,11.48,81705.0,10.9535,10.9822,10.9344,10.9631,81705.0
2018-06-18 10:00:00,11.46,11.47,11.43,11.47,84615.0,10.944,10.9535,10.9153,10.9535,84615.0
2018-06-18 10:05:00,11.46,11.47,11.42,11.42,19500.0,10.944,10.9535,10.9058,10.9058,19500.0
2018-06-18 10:10:00,11.42,11.43,11.37,11.41,126150.0,10.9058,10.9153,10.858,10.8962,126150.0
2018-06-18 10:15:00,11.41,11.42,11.35,11.35,35985.0,10.8962,10.9058,10.8389,10.8389,35985.0
2018-06-18 10:20:00,11.37,11.39,11.36,11.39,31455.0,10.858,10.8771,10.8485,10.8771,31455.0
2018-06-18 10:25:00,11.37,11.38,11.33,11.33,24840.0,10.858,10.8676,10.8198,10.8198,24840.0
2018-06-18 10:30:00,11.33,11.39,11.33,11.39,16515.0,10.8198,10.8771,10.8198,10.8771,16515.0
2018-06-18 10:35:00,11.42,11.43,11.4,11.43,14670.0,10.9058,10.9153,10.8867,10.9153,14670.0
2018-06-18 10:40:00,11.48,11.5,11.47,11.5,39465.0,10.9631,10.9822,10.9535,10.9822,39465.0
2018-06-18 10:45:00,11.51,11.54,11.51,11.54,38295.0,10.9917,11.0204,10.9917,11.0204,38295.0
2018-06-18 10:50:00,11.55,11.57,11.55,11.55,58200.0,11.0299,11.049,11.0299,11.0299,58200.0
2018-06-18 10:55:00,11.55,11.55,11.53,11.53,9000.0,11.0299,11.0299,11.0108,11.0108,9000.0
2018-06-18 11:00:00,11.55,11.58,11.55,11.57,58050.0,11.0299,11.0586,11.0299,11.049,58050.0
2018-06-18 11:05:00,11.59,11.6,11.59,11.6,64995.0,11.0681,11.0777,11.0681,11.0777,64995.0
2018-06-18 11:10:00,11.61,11.63,11.61,11.63,22200.0,11.0872,11.1063,11.0872,11.1063,22200.0
2018-06-18 11:15:00,11.64,11.65,11.59,11.59,41925.0,11.1159,11.1254,11.0681,11.0681,41925.0
2018-06-18 11:20:00,11.58,11.58,11.58,11.58,1500.0,11.0586,11.0586,11.0586,11.0586,1500.0
2018-06-18 11:25:00,11.56,11.57,11.56,11.57,21300.0,11.0395,11.049,11.0395,11.049,21300.0
2018-06-18 11:30:00,11.6,11.6,11.59,11.59,3300.0,11.0777,11.0777,11.0681,11.0681,3300.0
2018-06-18 11:35:00,11.58,11.58,11.57,11.57,24375.0,11.0586,11.0586,11.049,11.049,24375.0
2018-06-18 11:40:00,11.59,11.59,11.57,11.57,6000.0,11.0681,11.0681,11.049,11.049,6000.0
2018-06-18 11:45:00,11.59,11.6,11.59,11.6,7665.0,11.0681,11.0777,11.0681,11.0777,7665.0
2018-06-18 11:50:00,11.6,11.6,11.6,11.6,0.0,11.0777,11.0777,11.0777,11.0777,0.0
2018-06-18 11:55:00,11.6,11.6,11.6,11.6,0.0,11.0777,11.0777,11.0777,11.0777,0.0
2018-06-18 12:00:00,11.55,11.56,11.55,11.55,15570.0,11.0299,11.0395,11.0299,11.0299,15570.0
2018-06-18 12:05:00,11.55,11.55,11.55,11.55,0.0,11.0299,11.0299,11.0299,11.0299,0.0
2018-06-18 12:10:00,11.55,11.58,11.55,11.58,10500.0,11.0299,11.0586,11.0299,11.0586,10500.0
2018-06-18 12:15:00,11.6,11.6,11.6,11.6,5805.0,11.0777,11.0777,11.0777,11.0777,5805.0
2018-06-18 12:20:00,11.6,11.6,11.6,11.6,0.0,11.0777,11.0777,11.0777,11.0777,0.0
2018-06-18 12:25:00,11.52,11.53,11.52,11.53,3000.0,11.0013,11.0108,11.0013,11.0108,3000.0
2018-06-18 12:30:00,11.51,11.52,11.51,11.52,3000.0,10.9917,11.0013,10.9917,11.0013,3000.0
2018-06-18 12:35:00,11.52,11.52,11.52,11.52,2700.0,11.0013,11.0013,11.0013,11.0013,2700.0
2018-06-18 12:40:00,11.52,11.53,11.51,11.53,21540.0,11.0013,11.0108,10.9917,11.0108,21540.0
2018-06-18 12:45:00,11.53,11.53,11.53,11.53,7500.0,11.0108,11.0108,11.0108,11.0108,7500.0
2018-06-18 12:50:00,11.52,11.52,11.52,11.52,2250.0,11.0013,11.0013,11.0013,11.0013,2250.0
2018-06-18 12:55:00,11.52,11.52,11.52,11.52,0.0,11.0013,11.0013,11.0013,11.0013,0.0
2018-06-18 13:00:00,11.54,11.56,11.54,11.56,4500.0,11.0204,11.0395,11.0204,11.0395,4500.0
2018-06-18 13:05:00,11.57,11.57,11.56,11.56,20730.0,11.049,11.049,11.0395,11.0395,20730.0
2018-06-18 13:10:00,11.58,11.6,11.58,11.58,26025.0,11.0586,11.0777,11.0586,11.0586,26025.0
2018-06-18 13:15:00,11.59,11.59,11.57,11.57,7500.0,11.0681,11.0681,11.049,11.049,7500.0
2018-06-18 13:20:00,11.57,11.58,11.56,11.58,17550.0,11.049,11.0586,11.0395,11.0586,17550.0
2018-06-18 13:25:00,11.57,11.57,11.57,11.57,1500.0,11.049,11.049,11.049,11.049,1500.0
2018-06-18 13:30:00,11.61,11.61,11.61,11.61,1500.0,11.0872,11.0872,11.0872,11.0872,1500.0
2018-06-18 13:35:00,11.62,11.62,11.6,11.6,13500.0,11.0968,11.0968,11.0777,11.0777,13500.0
2018-06-18 13:40:00,11.6,11.6,11.6,11.6,3000.0,11.0777,11.0777,11.0777,11.0777,3000.0
2018-06-18 13:45:00,11.58,11.6,11.58,11.6,16365.0,11.0586,11.0777,11.0586,11.0777,16365.0
2018-06-18 13:50:00,11.6,11.6,11.6,11.6,0.0,11.0777,11.0777,11.0777,11.0777,0.0
2018-06-18 13:55:00,11.58,11.6,11.58,11.6,7500.0,11.0586,11.0777,11.0586,11.0777,7500.0
2018-06-18 14:00:00,11.59,11.59,11.59,11.59,1500.0,11.0681,11.0681,11.0681,11.0681,1500.0
2018-06-18 14:05:00,11.56,11.6,11.56,11.59,15285.0,11.0395,11.0777,11.0395,11.0681,15285.0
2018-06-18 14:10:00,11.6,11.6,11.6,11.6,12315.0,11.0777,11.0777,11.0777,11.0777,12315.0
2018-06-18 14:15:00,11.61,11.62,11.61,11.62,64470.0,11.0872,11.0968,11.0872,11.0968,64470.0
2018-06-18 14:20:00,11.62,11.62,11.6,11.6,9945.0,11.0968,11.0968,11.0777,11.0777,9945.0
2018-06-18 14:25:00,11.62,11.62,11.62,11.62,1500.0,11.0968,11.0968,11.0968,11.0968,1500.0
2018-06-18 14:30:00,11.62,11.63,11.62,11.63,54240.0,11.0968,11.1063,11.0968,11.1063,54240.0
2018-06-18 14:35:00,11.63,11.63,11.63,11.63,6000.0,11.1063,11.1063,11.1063,11.1063,6000.0
2018-06-18 14:40:00,11.64,11.65,11.64,11.65,8175.0,11.1159,11.1254,11.1159,11.1254,8175.0
2018-06-18 14:45:00,11.65,11.65,11.65,11.65,1500.0,11.1254,11.1254,11.1254,11.1254,1500.0
2018-06-18 14:50:00,11.63,11.63,11.63,11.63,13500.0,11.1063,11.1063,11.1063,11.1063,13500.0
2018-06-18 14:55:00,11.64,11.64,11.64,11.64,5130.0,11.1159,11.1159,11.1159,11.1159,5130.0
2018-06-18 15:00:00,11.63,11.63,11.61,11.61,10500.0,11.1063,11.1063,11.0872,11.0872,10500.0
2018-06-18 15:05:00,11.62,11.64,11.61,11.64,5220.0,11.0968,11.1159,11.0872,11.1159,5220.0
2018-06-18 15:10:00,11.65,11.66,11.65,11.66,46710.0,11.1254,11.135,11.1254,11.135,46710.0
2018-06-18 15:15:00,11.66,11.67,11.65,11.67,32040.0,11.135,11.1445,11.1254,11.1445,32040.0
2018-06-18 15:20:00,11.68,11.69,11.68,11.69,26250.0,11.1541,11.1636,11.1541,11.1636,26250.0
2018-06-18 15:25:00,11.69,11.69,11.68,11.68,6990.0,11.1636,11.1636,11.1541,11.1541,6990.0
2018-06-18 15:30:00,11.7,11.7,11.68,11.69,10080.0,11.1732,11.1732,11.1541,11.1636,10080.0
2018-06-18 15:35:00,11.65,11.65,11.65,11.65,3000.0,11.1254,11.1254,11.1254,11.1254,3000.0
2018-06-18 15:40:00,11.63,11.64,11.62,11.62,13230.0,11.1063,11.1159,11.0968,11.0968,13230.0
2018-06-18 15:45:00,11.65,11.67,11.65,11.67,10500.0,11.1254,11.1445,11.1254,11.1445,10500.0
2018-06-18 15:50:00,11.67,11.67,11.65,11.65,22500.0,11.1445,11.1445,11.1254,11.1254,22500.0
2018-06-18 15:55:00,11.66,11.66,11.63,11.64,122880.0,11.135,11.135,11.1063,11.1159,122880.0
2018-06-19 09:30:00,11.14,11.19,10.97,11.16,683715.0,10.6605,10.7084,10.4978,10.6797,683715.0
2018-06-19 09:35:00,11.18,11.25,11.16,11.24,92400.0,10.6988,10.7658,10.6797,10.7562,92400.0
2018-06-19 09:40:00,11.22,11.23,11.15,11.16,47910.0,10.7371,10.7466,10.6701,10.6797,47910.0
2018-06-19 09:45:00,11.17,11.2,11.14,11.15,31845.0,10.6892,10.7179,10.6605,10.6701,31845.0
2018-06-19 09:50:00,11.16,11.16,11.03,11.06,48540.0,10.6797,10.6797,10.5553,10.584,48540.0
2018-06-19 09:55:00,11.04,11.04,10.96,11.0,76530.0,10.5648,10.5648,10.4883,10.5265,76530.0
2018-06-19 10:00:00,10.95,10.99,10.93,10.93,74205.0,10.4787,10.517,10.4596,10.4596,74205.0
2018-06-19 10:05:00,10.95,10.99,10.91,10.92,116820.0,10.4787,10.517,10.4404,10.45,116820.0
2018-06-19 10:10:00,10.91,10.94,10.9,10.93,21870.0,10.4404,10.4691,10.4308,10.4596,21870.0
2018-06-19 10:15:00,10.96,10.97,10.92,10.95,50250.0,10.4883,10.4978,10.45,10.4787,50250.0
2018-06-19 10:20:00,10.93,10.93,10.86,10.91,151065.0,10.4596,10.4596,10.3926,10.4404,151065.0
2018-06-19 10:25:00,10.87,10.89,10.8,10.8,62220.0,10.4021,10.4213,10.3352,10.3352,62220.0
2018-06-19 10:30:00,10.78,10.83,10.76,10.78,41100.0,10.316,10.3639,10.2969,10.316,41100.0
2018-06-19 10:35:00,10.77,10.77,10.75,10.77,12000.0,10.3064,10.3064,10.2873,10.3064,12000.0
2018-06-19 10:40:00,10.74,10.8,10.73,10.8,56670.0,10.2777,10.3352,10.2682,10.3352,56670.0
2018-06-19 10:45:00,10.82,10.94,10.82,10.94,27150.0,10.3543,10.4691,10.3543,10.4691,27150.0
2018-06-19 10:50:00,10.93,10.97,10.93,10.96,23550.0,10.4596,10.4978,10.4596,10.4883,23550.0
2018-06-19 10:55:00,10.99,11.0,10.98,11.0,32445.0,10.517,10.5265,10.5074,10.5265,32445.0
2018-06-19 11:00:00,10.93,10.98,10.93,10.95,22650.0,10.4596,10.5074,10.4596,10.4787,22650.0
2018-06-19 11:05:00,10.95,10.97,10.93,10.97,37140.0,10.4787,10.4978,10.4596,10.4978,37140.0
2018-06-19 11:10:00,10.99,10.99,10.97,10.97,104985.0,10.517,10.517,10.4978,10.4978,104985.0
2018-06-19 11:15:00,10.99,11.07,10.97,11.05,136455.0,10.517,10.5935,10.4978,10.5744,136455.0
2018-06-19 11:20:00,11.04,11.05,11.04,11.05,4650.0,10.5648,10.5744,10.5648,10.5744,4650.0
2018-06-19 11:25:00,11.05,11.07,11.05,11.07,18000.0,10.5744,10.5935,10.5744,10.5935,18000.0
2018-06-19 11:30:00,11.12,11.13,11.11,11.11,26760.0,10.6414,10.6509,10.6318,10.6318,26760.0
2018-06-19 11:35:00,11.08,11.08,11.08,11.08,9690.0,10.6031,10.6031,10.6031,10.6031,9690.0
2018-06-19 11:40:00,11.11,11.11,11.11,11.11,6450.0,10.6318,10.6318,10.6318,10.6318,6450.0
2018-06-19 11:45:00,11.11,11.15,11.11,11.15,44805.0,10.6318,10.6701,10.6318,10.6701,44805.0
2018-06-19 11:50:00,11.15,11.15,11.15,11.15,8775.0,10.6701,10.6701,10.6701,10.6701,8775.0
2018-06-19 11:55:00,11.13,11.18,11.13,11.13,7500.0,10.6509,10.6988,10.6509,10.6509,7500.0
2018-06-19 12:00:00,11.13,11.13,11.08,11.09,5460.0,10.6509,10.6509,10.6031,10.6127,5460.0
2018-06-19 12:05:00,11.08,11.08,11.08,11.08,7500.0,10.6031,10.6031,10.6031,10.6031,7500.0
2018-06-19 12:10:00,11.07,11.07,11.06,11.06,6990.0,10.5935,10.5935,10.584,10.584,6990.0
2018-06-19 12:15:00,11.03,11.03,11.03,11.03,3000.0,10.5553,10.5553,10.5553,10.5553,3000.0
2018-06-19 12:20:00,11.07,11.07,11.05,11.05,3000.0,10.5935,10.5935,10.5744,10.5744,3000.0
2018-06-19 12:25:00,11.1,11.1,11.1,11.1,1500.0,10.6222,10.6222,10.6222,10.6222,1500.0
2018-06-19 12:30:00,11.05,11.05,11.02,11.02,19515.0,10.5744,10.5744,10.5457,10.5457,19515.0
2018-06-19 12:35:00,11.0,11.0,10.98,10.98,24135.0,10.5265,10.5265,10.5074,10.5074,24135.0
2018-06-19 12:40:00,10.97,10.97,10.97,10.97,1500.0,10.4978,10.4978,10.4978,10.4978,1500.0
2018-06-19 12:45:00,10.97,10.99,10.97,10.99,7605.0,10.4978,10.517,10.4978,10.517,7605.0
2018-06-19 12:50:00,10.97,10.99,10.97,10.98,5250.0,10.4978,10.517,10.4978,10.5074,5250.0
2018-06-19 12:55:00,10.98,10.98,10.98,10.98,0.0,10.5074,10.5074,10.5074,10.5074,0.0
2018-06-19 13:00:00,11.01,11.01,11.0,11.0,4500.0,10.5361,10.5361,10.5265,10.5265,4500.0
2018-06-19 13:05:00,10.99,10.99,10.99,10.99,6720.0,10.517,10.517,10.517,10.517,6720.0
2018-06-19 13:10:00,11.01,11.01,11.01,11.01,3000.0,10.5361,10.5361,10.5361,10.5361,3000.0
2018-06-19 13:15:00,11.03,11.03,11.03,11.03,13650.0,10.5553,10.5553,10.5553,10.5553,13650.0
2018-06-19 13:20:00,11.03,11.04,11.03,11.04,3000.0,10.5553,10.5648,10.5553,10.5648,3000.0
2018-06-19 13:25:00,11.04,11.04,11.04,11.04,0.0,10.5648,10.5648,10.5648,10.5648,0.0
2018-06-19 13:30:00,11.01,11.01,11.01,11.01,1500.0,10.5361,10.5361,10.5361,10.5361,1500.0
2018-06-19 13:35:00,11.06,11.06,11.06,11.06,13650.0,10.584,10.584,10.584,10.584,13650.0
2018-06-19 13:40:00,11.07,11.07,11.07,11.07,9000.0,10.5935,10.5935,10.5935,10.5935,9000.0
2018-06-19 13:45:00,11.09,11.09,11.05,11.05,7500.0,10.6127,10.6127,10.5744,10.5744,7500.0
2018-06-19 13:50:00,11.08,11.11,11.07,11.07,45660.0,10.6031,10.6318,10.5935,10.5935,45660.0
2018-06-19 13:55:00,11.07,11.07,11.07,11.07,1500.0,10.5935,10.5935,10.5935,10.5935,1500.0
2018-06-19 14:00:00,11.11,11.14,11.11,11.14,6000.0,10.6318,10.6605,10.6318,10.6605,6000.0
2018-06-19 14:05:00,11.15,11.17,11.14,11.17,26505.0,10.6701,10.6892,10.6605,10.6892,26505.0
2018-06-19 14:10:00,11.17,11.19,11.17,11.19,22035.0,10.6892,10.7084,10.6892,10.7084,22035.0
2018-06-19 14:15:00,11.19,11.2,11.17,11.17,42540.0,10.7084,10.7179,10.6892,10.6892,42540.0
2018-06-19 14:20:00,11.19,11.19,11.19,11.19,34875.0,10.7084,10.7084,10.7084,10.7084,34875.0
2018-06-19 14:25:00,11.2,11.2,11.19,11.2,12000.0,10.7179,10.7179,10.7084,10.7179,12000.0
2018-06-19 14:30:00,11.16,11.16,11.16,11.16,6750.0,10.6797,10.6797,10.6797,10.6797,6750.0
2018-06-19 14:35:00,11.16,11.16,11.16,11.16,0.0,10.6797,10.6797,10.6797,10.6797,0.0
2018-06-19 14:40:00,11.19,11.2,11.17,11.17,18000.0,10.7084,10.7179,10.6892,10.6892,18000.0
2018-06-19 14:45:00,11.18,11.18,11.18,11.18,7500.0,10.6988,10.6988,10.6988,10.6988,7500.0
2018-06-19 14:50:00,11.19,11.2,11.17,11.17,9000.0,10.7084,10.7179,10.6892,10.6892,9000.0
2018-06-19 14:55:00,11.21,11.22,11.19,11.19,9135.0,10.7275,10.7371,10.7084,10.7084,9135.0
2018-06-19 15:00:00,11.19,11.2,11.19,11.19,7500.0,10.7084,10.7179,10.7084,10.7084,7500.0
2018-06-19 15:05:00,11.19,11.19,11.18,11.18,7500.0,10.7084,10.7084,10.6988,10.6988,7500.0
2018-06-19 15:10:00,11.18,11.23,11.18,11.23,29280.0,10.6988,10.7466,10.6988,10.7466,29280.0
2018-06-19 15:15:00,11.23,11.23,11.18,11.18,18000.0,10.7466,10.7466,10.6988,10.6988,18000.0
2018-06-19 15:20:00,11.16,11.17,11.16,11.17,6000.0,10.6797,10.6892,10.6797,10.6892,6000.0
2018-06-19 15:25:00,11.17,11.17,11.15,11.15,4500.0,10.6892,10.6892,10.6701,10.6701,4500.0
2018-06-19 15:30:00,11.15,11.15,11.14,11.14,7500.0,10.6701,10.6701,10.6605,10.6605,7500.0
2018-06-19 15:35:00,11.15,11.17,11.14,11.17,4500.0,10.6701,10.6892,10.6605,10.6892,4500.0
2018-06-19 15:40:00,11.17,11.18,11.17,11.18,7665.0,10.6892,10.6988,10.6892,10.6988,7665.0
2018-06-19 15:45:00,11.18,11.18,11.15,11.16,17865.0,10.6988,10.6988,10.6701,10.6797,17865.0
2018-06-19 15:50:00,11.17,11.22,11.17,11.21,72735.0,10.6892,10.7371,10.6892,10.7275,72735.0
2018-06-19 15:55:00,11.21,11.24,11.21,11.24,100815.0,10.7275,10.7562,10.7275,10.7562,100815.0
2018-06-20 09:30:00,11.51,11.57,11.47,11.5,174075.0,11.0146,11.072,10.9763,11.005,174075.0
2018-06-20 09:35:00,11.57,11.58,11.46,11.46,71700.0,11.072,11.0816,10.9667,10.9667,71700.0
2018-06-20 09:40:00,11.43,11.48,11.41,11.41,21375.0,10.938,10.9859,10.9189,10.9189,21375.0
2018-06-20 09:45:00,11.4,11.41,11.39,11.4,37245.0,10.9093,10.9189,10.8998,10.9093,37245.0
2018-06-20 09:50:00,11.39,11.4,11.39,11.4,9000.0,10.8998,10.9093,10.8998,10.9093,9000.0
2018-06-20 09:55:00,11.37,11.4,11.37,11.38,38475.0,10.8806,10.9093,10.8806,10.8902,38475.0
2018-06-20 10:00:00,11.4,11.41,11.3,11.35,88245.0,10.9093,10.9189,10.8136,10.8615,88245.0
2018-06-20 10:05:00,11.32,11.35,11.32,11.32,50520.0,10.8328,10.8615,10.8328,10.8328,50520.0
2018-06-20 10:10:00,11.32,11.32,11.3,11.31,26685.0,10.8328,10.8328,10.8136,10.8232,26685.0
2018-06-20 10:15:00,11.31,11.37,11.31,11.36,29085.0,10.8232,10.8806,10.8232,10.871,29085.0
2018-06-20 10:20:00,11.39,11.39,11.34,11.34,3000.0,10.8998,10.8998,10.8519,10.8519,3000.0
2018-06-20 10:25:00,11.35,11.35,11.33,11.33,8745.0,10.8615,10.8615,10.8423,10.8423,8745.0
2018-06-20 10:30:00,11.29,11.29,11.27,11.28,21480.0,10.8041,10.8041,10.7849,10.7945,21480.0
2018-06-20 10:35:00,11.31,11.39,11.31,11.39,30120.0,10.8232,10.8998,10.8232,10.8998,30120.0
2018-06-20 10:40:00,11.4,11.41,11.4,11.41,28905.0,10.9093,10.9189,10.9093,10.9189,28905.0
2018-06-20 10:45:00,11.4,11.41,11.4,11.4,16935.0,10.9093,10.9189,10.9093,10.9093,16935.0
2018-06-20 10:50:00,11.41,11.45,11.41,11.43,21570.0,10.9189,10.9572,10.9189,10.938,21570.0
2018-06-20 10:55:00,11.44,11.45,11.44,11.45,4500.0,10.9476,10.9572,10.9476,10.9572,4500.0
2018-06-20 11:00:00,11.4,11.41,11.4,11.41,4500.0,10.9093,10.9189,10.9093,10.9189,4500.0
2018-06-20 11:05:00,11.4,11.42,11.4,11.42,10500.0,10.9093,10.9285,10.9093,10.9285,10500.0
2018-06-20 11:10:00,11.42,11.43,11.42,11.42,5460.0,10.9285,10.938,10.9285,10.9285,5460.0
2018-06-20 11:15:00,11.42,11.42,11.42,11.42,0.0,10.9285,10.9285,10.9285,10.9285,0.0
2018-06-20 11:20:00,11.41,11.47,11.41,11.47,34830.0,10.9189,10.9763,10.9189,10.9763,34830.0
2018-06-20 11:25:00,11.46,11.46,11.45,11.45,4500.0,10.9667,10.9667,10.9572,10.9572,4500.0
2018-06-20 11:30:00,11.45,11.45,11.44,11.44,3000.0,10.9572,10.9572,10.9476,10.9476,3000.0
2018-06-20 11:35:00,11.44,11.44,11.44,11.44,12000.0,10.9476,10.9476,10.9476,10.9476,12000.0
2018-06-20 11:40:00,11.45,11.45,11.45,11.45,1500.0,10.9572,10.9572,10.9572,10.9572,1500.0
2018-06-20 11:45:00,11.43,11.43,11.43,11.43,8475.0,10.938,10.938,10.938,10.938,8475.0
2018-06-20 11:50:00,11.47,11.47,11.47,11.47,2205.0,10.9763,10.9763,10.9763,10.9763,2205.0
2018-06-20 11:55:00,11.47,11.49,11.47,11.49,7500.0,10.9763,10.9955,10.9763,10.9955,7500.0
2018-06-20 12:00:00,11.5,11.53,11.5,11.52,31335.0,11.005,11.0337,11.005,11.0242,31335.0
2018-06-20 12:05:00,11.51,11.51,11.51,11.51,1500.0,11.0146,11.0146,11.0146,11.0146,1500.0
2018-06-20 12:10:00,11.51,11.51,11.51,11.51,0.0,11.0146,11.0146,11.0146,11.0146,0.0
2018-06-20 12:15:00,11.49,11.49,11.48,11.48,4500.0,10.9955,10.9955,10.9859,10.9859,4500.0
2018-06-20 12:20:00,11.48,11.52,11.48,11.52,4500.0,10.9859,11.0242,10.9859,11.0242,4500.0
2018-06-20 12:25:00,11.52,11.52,11.52,11.52,3000.0,11.0242,11.0242,11.0242,11.0242,3000.0
2018-06-20 12:30:00,11.49,11.5,11.49,11.5,7500.0,10.9955,11.005,10.9955,11.005,7500.0
2018-06-20 12:35:00,11.5,11.5,11.5,11.5,0.0,11.005,11.005,11.005,11.005,0.0
2018-06-20 12:40:00,11.49,11.49,11.49,11.49,3000.0,10.9955,10.9955,10.9955,10.9955,3000.0
2018-06-20 12:45:00,11.5,11.51,11.5,11.5,9000.0,11.005,11.0146,11.005,11.005,9000.0
2018-06-20 12:50:00,11.49,11.49,11.49,11.49,10500.0,10.9955,10.9955,10.9955,10.9955,10500.0
2018-06-20 12:55:00,11.5,11.5,11.5,11.5,12000.0,11.005,11.005,11.005,11.005,12000.0
2018-06-20 13:00:00,11.5,11.5,11.48,11.49,4500.0,11.005,11.005,10.9859,10.9955,4500.0
2018-06-20 13:05:00,11.5,11.5,11.5,11.5,3000.0,11.005,11.005,11.005,11.005,3000.0
2018-06-20 13:10:00,11.5,11.5,11.5,11.5,6750.0,11.005,11.005,11.005,11.005,6750.0
2018-06-20 13:15:00,11.5,11.5,11.5,11.5,0.0,11.005,11.005,11.005,11.005,0.0
2018-06-20 13:20:00,11.49,11.49,11.49,11.49,9555.0,10.9955,10.9955,10.9955,10.9955,9555.0
2018-06-20 13:25:00,11.49,11.49,11.49,11.49,0.0,10.9955,10.9955,10.9955,10.9955,0.0
2018-06-20 13:30:00,11.49,11.49,11.49,11.49,0.0,10.9955,10.9955,10.9955,10.9955,0.0
2018-06-20 13:35:00,11.49,11.49,11.46,11.46,3000.0,10.9955,10.9955,10.9667,10.9667,3000.0
2018-06-20 13:40:00,11.45,11.45,11.45,11.45,1500.0,10.9572,10.9572,10.9572,10.9572,1500.0
2018-06-20 13:45:00,11.45,11.45,11.45,11.45,0.0,10.9572,10.9572,10.9572,10.9572,0.0
2018-06-20 13:50:00,11.45,11.45,11.45,11.45,0.0,10.9572,10.9572,10.9572,10.9572,0.0
2018-06-20 13:55:00,11.45,11.45,11.45,11.45,0.0,10.9572,10.9572,10.9572,10.9572,0.0
2018-06-20 14:00:00,11.44,11.44,11.44,11.44,1500.0,10.9476,10.9476,10.9476,10.9476,1500.0
2018-06-20 14:05:00,11.46,11.46,11.45,11.45,3000.0,10.9667,10.9667,10.9572,10.9572,3000.0
2018-06-20 14:10:00,11.47,11.47,11.47,11.47,3585.0,10.9763,10.9763,10.9763,10.9763,3585.0
2018-06-20 14:15:00,11.48,11.49,11.48,11.49,4500.0,10.9859,10.9955,10.9859,10.9955,4500.0
2018-06-20 14:20:00,11.49,11.49,11.49,11.49,0.0,10.9955,10.9955,10.9955,10.9955,0.0
2018-06-20 14:25:00,11.49,11.49,11.49,11.49,7500.0,10.9955,10.9955,10.9955,10.9955,7500.0
2018-06-20 14:30:00,11.5,11.5,11.5,11.5,1875.0,11.005,11.005,11.005,11.005,1875.0
2018-06-20 14:35:00,11.5,11.5,11.5,11.5,0.0,11.005,11.005,11.005,11.005,0.0
2018-06-20 14:40:00,11.47,11.47,11.46,11.46,9000.0,10.9763,10.9763,10.9667,10.9667,9000.0
2018-06-20 14:45:00,11.45,11.47,11.45,11.47,8250.0,10.9572,10.9763,10.9572,10.9763,8250.0
2018-06-20 14:50:00,11.49,11.5,11.49,11.5,4500.0,10.9955,11.005,10.9955,11.005,4500.0
2018-06-20 14:55:00,11.45,11.45,11.44,11.44,3585.0,10.9572,10.9572,10.9476,10.9476,3585.0
2018-06-20 15:00:00,11.44,11.45,11.44,11.44,15795.0,10.9476,10.9572,10.9476,10.9476,15795.0
2018-06-20 15:05:00,11.44,11.44,11.42,11.42,7500.0,10.9476,10.9476,10.9285,10.9285,7500.0
2018-06-20 15:10:00,11.43,11.43,11.43,11.43,3000.0,10.938,10.938,10.938,10.938,3000.0
2018-06-20 15:15:00,11.43,11.43,11.43,11.43,16245.0,10.938,10.938,10.938,10.938,16245.0
2018-06-20 15:20:00,11.42,11.42,11.42,11.42,1500.0,10.9285,10.9285,10.9285,10.9285,1500.0
2018-06-20 15:25:00,11.43,11.43,11.42,11.42,4500.0,10.938,10.938,10.9285,10.9285,4500.0
2018-06-20 15:30:00,11.42,11.42,11.42,11.42,0.0,10.9285,10.9285,10.9285,10.9285,0.0
2018-06-20 15:35:00,11.43,11.43,11.43,11.43,1500.0,10.938,10.938,10.938,10.938,1500.0
2018-06-20 15:40:00,11.42,11.44,11.4,11.44,89835.0,10.9285,10.9476,10.9093,10.9476,89835.0
2018-06-20 15:45:00,11.42,11.43,11.42,11.43,4725.0,10.9285,10.938,10.9285,10.938,4725.0
2018-06-20 15:50:00,11.41,11.41,11.41,11.41,3000.0,10.9189,10.9189,10.9189,10.9189,3000.0
2018-06-20 15:55:00,11.4,11.41,11.4,11.41,43005.0,10.9093,10.9189,10.9093,10.9189,43005.0
2018-06-21 09:30:00,11.65,11.66,11.53,11.54,260160.0,11.1486,11.1581,11.0337,11.0433,260160.0
2018-06-21 09:35:00,11.53,11.54,11.42,11.47,50085.0,11.0337,11.0433,10.9285,10.9763,50085.0
2018-06-21 09:40:00,11.46,11.47,11.34,11.34,86865.0,10.9667,10.9763,10.8519,10.8519,86865.0
2018-06-21 09:45:00,11.33,11.39,11.31,11.35,244140.0,10.8423,10.8998,10.8232,10.8615,244140.0
2018-06-21 09:50:00,11.33,11.37,11.33,11.37,7500.0,10.8423,10.8806,10.8423,10.8806,7500.0
2018-06-21 09:55:00,11.32,11.36,11.3,11.36,58035.0,10.8328,10.871,10.8136,10.871,58035.0
2018-06-21 10:00:00,11.35,11.35,11.28,11.28,12330.0,10.8615,10.8615,10.7945,10.7945,12330.0
2018-06-21 10:05:00,11.27,11.27,11.13,11.14,36330.0,10.7849,10.7849,10.6509,10.6605,36330.0
2018-06-21 10:10:00,11.16,11.22,11.16,11.22,26700.0,10.6797,10.7371,10.6797,10.7371,26700.0
2018-06-21 10:15:00,11.24,11.24,11.07,11.07,193170.0,10.7562,10.7562,10.5935,10.5935,193170.0
2018-06-21 10:20:00,11.07,11.1,11.03,11.1,70500.0,10.5935,10.6222,10.5553,10.6222,70500.0
2018-06-21 10:25:00,11.13,11.13,11.1,11.1,10740.0,10.6509,10.6509,10.6222,10.6222,10740.0
2018-06-21 10:30:00,11.13,11.14,11.13,11.14,13845.0,10.6509,10.6605,10.6509,10.6605,13845.0
2018-06-21 10:35:00,11.14,11.14,11.1,11.1,9675.0,10.6605,10.6605,10.6222,10.6222,9675.0
2018-06-21 10:40:00,11.1,11.12,11.09,11.1,39030.0,10.6222,10.6414,10.6127,10.6222,39030.0
2018-06-21 10:45:00,11.08,11.15,11.08,11.11,18000.0,10.6031,10.6701,10.6031,10.6318,18000.0
2018-06-21 10:50:00,11.1,11.16,11.1,11.16,9000.0,10.6222,10.6797,10.6222,10.6797,9000.0
2018-06-21 10:55:00,11.18,11.18,11.16,11.16,5475.0,10.6988,10.6988,10.6797,10.6797,5475.0
2018-06-21 11:00:00,11.17,11.17,11.17,11.17,1500.0,10.6892,10.6892,10.6892,10.6892,1500.0
2018-06-21 11:05:00,11.15,11.15,11.08,11.08,13500.0,10.6701,10.6701,10.6031,10.6031,13500.0
2018-06-21 11:10:00,11.07,11.11,11.06,11.11,19500.0,10.5935,10.6318,10.584,10.6318,19500.0
2018-06-21 11:15:00,11.12,11.14,11.12,11.14,24000.0,10.6414,10.6605,10.6414,10.6605,24000.0
2018-06-21 11:20:00,11.09,11.09,11.08,11.08,8250.0,10.6127,10.6127,10.6031,10.6031,8250.0
2018-06-21 11:25:00,11.07,11.12,11.07,11.11,9000.0,10.5935,10.6414,10.5935,10.6318,9000.0
2018-06-21 11:30:00,11.16,11.17,11.15,11.15,15510.0,10.6797,10.6892,10.6701,10.6701,15510.0
2018-06-21 11:35:00,11.16,11.16,11.16,11.16,7500.0,10.6797,10.6797,10.6797,10.6797,7500.0
2018-06-21 11:40:00,11.16,11.2,11.16,11.2,30690.0,10.6797,10.7179,10.6797,10.7179,30690.0
2018-06-21 11:45:00,11.19,11.22,11.18,11.2,38985.0,10.7084,10.7371,10.6988,10.7179,38985.0
2018-06-21 11:50:00,11.2,11.2,11.18,11.19,6870.0,10.7179,10.7179,10.6988,10.7084,6870.0
2018-06-21 11:55:00,11.19,11.19,11.19,11.19,0.0,10.7084,10.7084,10.7084,10.7084,0.0
2018-06-21 12:00:00,11.19,11.19,11.17,11.17,5760.0,10.7084,10.7084,10.6892,10.6892,5760.0
2018-06-21 12:05:00,11.17,11.17,11.16,11.16,9000.0,10.6892,10.6892,10.6797,10.6797,9000.0
2018-06-21 12:10:00,11.19,11.2,11.18,11.2,9750.0,10.7084,10.7179,10.6988,10.7179,9750.0
2018-06-21 12:15:00,11.14,11.16,11.14,11.16,3000.0,10.6605,10.6797,10.6605,10.6797,3000.0
2018-06-21 12:20:00,11.16,11.16,11.16,11.16,0.0,10.6797,10.6797,10.6797,10.6797,0.0
2018-06-21 12:25:00,11.15,11.18,11.15,11.18,6000.0,10.6701,10.6988,10.6701,10.6988,6000.0
2018-06-21 12:30:00,11.15,11.15,11.1,11.1,28965.0,10.6701,10.6701,10.6222,10.6222,28965.0
2018-06-21 12:35:00,11.1,11.1,11.1,11.1,0.0,10.6222,10.6222,10.6222,10.6222,0.0
2018-06-21 12:40:00,11.08,11.08,11.07,11.07,6000.0,10.6031,10.6031,10.5935,10.5935,6000.0
2018-06-21 12:45:00,11.1,11.12,11.09,11.12,19050.0,10.6222,10.6414,10.6127,10.6414,19050.0
2018-06-21 12:50:00,11.1,11.1,11.1,11.1,4500.0,10.6222,10.6222,10.6222,10.6222,4500.0
2018-06-21 12:55:00,11.09,11.1,11.07,11.07,26685.0,10.6127,10.6222,10.5935,10.5935,26685.0
2018-06-21 13:00:00,11.07,11.07,11.03,11.04,31305.0,10.5935,10.5935,10.5553,10.5648,31305.0
2018-06-21 13:05:00,11.04,11.08,11.03,11.08,17250.0,10.5648,10.6031,10.5553,10.6031,17250.0
2018-06-21 13:10:00,11.11,11.11,11.1,11.1,3000.0,10.6318,10.6318,10.6222,10.6222,3000.0
2018-06-21 13:15:00,11.1,11.11,11.1,11.11,3000.0,10.6222,10.6318,10.6222,10.6318,3000.0
2018-06-21 13:20:00,11.13,11.13,11.13,11.13,1500.0,10.6509,10.6509,10.6509,10.6509,1500.0
2018-06-21 13:25:00,11.13,11.13,11.13,11.13,0.0,10.6509,10.6509,10.6509,10.6509,0.0
2018-06-21 13:30:00,11.12,11.12,11.12,11.12,1500.0,10.6414,10.6414,10.6414,10.6414,1500.0
2018-06-21 13:35:00,11.09,11.09,11.07,11.07,10200.0,10.6127,10.6127,10.5935,10.5935,10200.0
2018-06-21 13:40:00,11.07,11.09,11.05,11.09,26715.0,10.5935,10.6127,10.5744,10.6127,26715.0
2018-06-21 13:45:00,11.09,11.09,11.08,11.08,3375.0,10.6127,10.6127,10.6031,10.6031,3375.0
2018-06-21 13:50:00,11.06,11.07,11.06,11.07,7920.0,10.584,10.5935,10.584,10.5935,7920.0
2018-06-21 13:55:00,11.08,11.08,11.08,11.08,1500.0,10.6031,10.6031,10.6031,10.6031,1500.0
2018-06-21 14:00:00,11.13,11.13,11.11,11.11,5850.0,10.6509,10.6509,10.6318,10.6318,5850.0
2018-06-21 14:05:00,11.1,11.13,11.1,11.13,20580.0,10.6222,10.6509,10.6222,10.6509,20580.0
2018-06-21 14:10:00,11.14,11.14,11.13,11.13,7620.0,10.6605,10.6605,10.6509,10.6509,7620.0
2018-06-21 14:15:00,11.13,11.13,11.13,11.13,1500.0,10.6509,10.6509,10.6509,10.6509,1500.0
2018-06-21 14:20:00,11.13,11.13,11.13,11.13,0.0,10.6509,10.6509,10.6509,10.6509,0.0
2018-06-21 14:25:00,11.09,11.09,11.09,11.09,13470.0,10.6127,10.6127,10.6127,10.6127,13470.0
2018-06-21 14:30:00,11.11,11.11,11.11,11.11,4500.0,10.6318,10.6318,10.6318,10.6318,4500.0
2018-06-21 14:35:00,11.11,11.11,11.11,11.11,0.0,10.6318,10.6318,10.6318,10.6318,0.0
2018-06-21 14:40:00,11.08,11.08,11.07,11.08,11325.0,10.6031,10.6031,10.5935,10.6031,11325.0
2018-06-21 14:45:00,11.1,11.1,11.1,11.1,1500.0,10.6222,10.6222,10.6222,10.6222,1500.0
2018-06-21 14:50:00,11.1,11.1,11.08,11.08,4500.0,10.6222,10.6222,10.6031,10.6031,4500.0
2018-06-21 14:55:00,11.08,11.08,11.07,11.07,7770.0,10.6031,10.6031,10.5935,10.5935,7770.0
2018-06-21 15:00:00,11.06,11.08,11.06,11.08,7500.0,10.584,10.6031,10.584,10.6031,7500.0
2018-06-21 15:05:00,11.06,11.07,11.06,11.07,7500.0,10.584,10.5935,10.584,10.5935,7500.0
2018-06-21 15:10:00,11.04,11.05,11.04,11.05,16500.0,10.5648,10.5744,10.5648,10.5744,16500.0
2018-06-21 15:15:00,11.03,11.03,11.03,11.03,10515.0,10.5553,10.5553,10.5553,10.5553,10515.0
2018-06-21 15:20:00,11.0,11.02,10.95,11.02,81270.0,10.5265,10.5457,10.4787,10.5457,81270.0
2018-06-21 15:25:00,11.04,11.05,11.03,11.05,17745.0,10.5648,10.5744,10.5553,10.5744,17745.0
2018-06-21 15:30:00,11.04,11.04,10.98,10.98,12000.0,10.5648,10.5648,10.5074,10.5074,12000.0
2018-06-21 15:35:00,11.0,11.01,11.0,11.0,12000.0,10.5265,10.5361,10.5265,10.5265,12000.0
2018-06-21 15:40:00,10.99,10.99,10.95,10.95,65625.0,10.517,10.517,10.4787,10.4787,65625.0
2018-06-21 15:45:00,10.95,11.0,10.95,11.0,7500.0,10.4787,10.5265,10.4787,10.5265,7500.0
2018-06-21 15:50:00,10.99,11.0,10.97,10.98,67935.0,10.517,10.5265,10.4978,10.5074,67935.0
2018-06-21 15:55:00,10.98,10.99,10.98,10.98,42015.0,10.5074,10.517,10.5074,10.5074,42015.0
2018-06-22 09:30:00,11.13,11.15,11.09,11.1,97560.0,10.6509,10.6701,10.6127,10.6222,97560.0
2018-06-22 09:35:00,11.16,11.16,11.0,11.03,42570.0,10.6797,10.6797,10.5265,10.5553,42570.0
2018-06-22 09:40:00,11.0,11.0,10.91,10.91,16980.0,10.5265,10.5265,10.4404,10.4404,16980.0
2018-06-22 09:45:00,10.95,10.95,10.91,10.91,15150.0,10.4787,10.4787,10.4404,10.4404,15150.0
2018-06-22 09:50:00,10.97,10.97,10.97,10.97,3000.0,10.4978,10.4978,10.4978,10.4978,3000.0
2018-06-22 09:55:00,10.9,10.93,10.87,10.93,13485.0,10.4308,10.4596,10.4021,10.4596,13485.0
2018-06-22 10:00:00,10.93,10.93,10.93,10.93,0.0,10.4596,10.4596,10.4596,10.4596,0.0
2018-06-22 10:05:00,10.93,10.98,10.93,10.93,17775.0,10.4596,10.5074,10.4596,10.4596,17775.0
2018-06-22 10:10:00,10.94,10.94,10.94,10.94,1500.0,10.4691,10.4691,10.4691,10.4691,1500.0
2018-06-22 10:15:00,10.93,10.93,10.91,10.91,5475.0,10.4596,10.4596,10.4404,10.4404,5475.0
2018-06-22 10:20:00,10.92,10.92,10.85,10.85,22350.0,10.45,10.45,10.383,10.383,22350.0
2018-06-22 10:25:00,10.85,10.85,10.7,10.7,29325.0,10.383,10.383,10.2395,10.2395,29325.0
2018-06-22 10:30:00,10.72,10.75,10.72,10.72,35955.0,10.2586,10.2873,10.2586,10.2586,35955.0
2018-06-22 10:35:00,10.75,10.77,10.66,10.68,37650.0,10.2873,10.3064,10.2012,10.2203,37650.0
2018-06-22 10:40:00,10.67,10.69,10.67,10.67,13500.0,10.2107,10.2299,10.2107,10.2107,13500.0
2018-06-22 10:45:00,10.68,10.72,10.68,10.71,14250.0,10.2203,10.2586,10.2203,10.249,14250.0
2018-06-22 10:50:00,10.72,10.75,10.72,10.75,6750.0,10.2586,10.2873,10.2586,10.2873,6750.0
2018-06-22 10:55:00,10.77,10.79,10.77,10.79,18375.0,10.3064,10.3256,10.3064,10.3256,18375.0
2018-06-22 11:00:00,10.8,10.81,10.8,10.81,11700.0,10.3352,10.3447,10.3352,10.3447,11700.0
2018-06-22 11:05:00,10.77,10.81,10.77,10.81,6135.0,10.3064,10.3447,10.3064,10.3447,6135.0
2018-06-22 11:10:00,10.75,10.75,10.75,10.75,2850.0,10.2873,10.2873,10.2873,10.2873,2850.0
2018-06-22 11:15:00,10.73,10.77,10.73,10.76,30000.0,10.2682,10.3064,10.2682,10.2969,30000.0
2018-06-22 11:20:00,10.73,10.73,10.73,10.73,1500.0,10.2682,10.2682,10.2682,10.2682,1500.0
2018-06-22 11:25:00,10.7,10.71,10.7,10.71,3000.0,10.2395,10.249,10.2395,10.249,3000.0
2018-06-22 11:30:00,10.75,10.75,10.75,10.75,3000.0,10.2873,10.2873,10.2873,10.2873,3000.0
2018-06-22 11:35:00,10.75,10.75,10.75,10.75,0.0,10.2873,10.2873,10.2873,10.2873,0.0
2018-06-22 11:40:00,10.77,10.77,10.77,10.77,2370.0,10.3064,10.3064,10.3064,10.3064,2370.0
2018-06-22 11:45:00,10.77,10.77,10.77,10.77,0.0,10.3064,10.3064,10.3064,10.3064,0.0
2018-06-22 11:50:00,10.77,10.77,10.77,10.77,0.0,10.3064,10.3064,10.3064,10.3064,0.0
2018-06-22 11:55:00,10.77,10.77,10.77,10.77,1500.0,10.3064,10.3064,10.3064,10.3064,1500.0
2018-06-22 12:00:00,10.74,10.74,10.74,10.74,6000.0,10.2777,10.2777,10.2777,10.2777,6000.0
2018-06-22 12:05:00,10.74,10.74,10.74,10.74,0.0,10.2777,10.2777,10.2777,10.2777,0.0
2018-06-22 12:10:00,10.75,10.75,10.75,10.75,1500.0,10.2873,10.2873,10.2873,10.2873,1500.0
2018-06-22 12:15:00,10.77,10.77,10.77,10.77,3000.0,10.3064,10.3064,10.3064,10.3064,3000.0
2018-06-22 12:20:00,10.75,10.75,10.75,10.75,7800.0,10.2873,10.2873,10.2873,10.2873,7800.0
2018-06-22 12:25:00,10.75,10.75,10.75,10.75,0.0,10.2873,10.2873,10.2873,10.2873,0.0
2018-06-22 12:30:00,10.75,10.75,10.75,10.75,0.0,10.2873,10.2873,10.2873,10.2873,0.0
2018-06-22 12:35:00,10.74,10.76,10.74,10.76,3000.0,10.2777,10.2969,10.2777,10.2969,3000.0
2018-06-22 12:40:00,10.76,10.76,10.76,10.76,0.0,10.2969,10.2969,10.2969,10.2969,0.0
2018-06-22 12:45:00,10.76,10.76,10.76,10.76,1500.0,10.2969,10.2969,10.2969,10.2969,1500.0
2018-06-22 12:50:00,10.76,10.76,10.76,10.76,0.0,10.2969,10.2969,10.2969,10.2969,0.0
2018-06-22 12:55:00,10.75,10.75,10.75,10.75,3000.0,10.2873,10.2873,10.2873,10.2873,3000.0
2018-06-22 13:00:00,10.79,10.8,10.79,10.8,11595.0,10.3256,10.3352,10.3256,10.3352,11595.0
2018-06-22 13:05:00,10.81,10.83,10.81,10.83,30450.0,10.3447,10.3639,10.3447,10.3639,30450.0
2018-06-22 13:10:00,10.83,10.83,10.83,10.83,1755.0,10.3639,10.3639,10.3639,10.3639,1755.0
2018-06-22 13:15:00,10.83,10.83,10.83,10.83,13500.0,10.3639,10.3639,10.3639,10.3639,13500.0
2018-06-22 13:20:00,10.83,10.83,10.83,10.83,0.0,10.3639,10.3639,10.3639,10.3639,0.0
2018-06-22 13:25:00,10.87,10.87,10.87,10.87,3000.0,10.4021,10.4021,10.4021,10.4021,3000.0
2018-06-22 13:30:00,10.85,10.85,10.85,10.85,2250.0,10.383,10.383,10.383,10.383,2250.0
2018-06-22 13:35:00,10.88,10.88,10.88,10.88,4440.0,10.4117,10.4117,10.4117,10.4117,4440.0
2018-06-22 13:40:00,10.88,10.88,10.88,10.88,1500.0,10.4117,10.4117,10.4117,10.4117,1500.0
2018-06-22 13:45:00,10.88,10.88,10.88,10.88,9000.0,10.4117,10.4117,10.4117,10.4117,9000.0
2018-06-22 13:50:00,10.88,10.88,10.88,10.88,1560.0,10.4117,10.4117,10.4117,10.4117,1560.0
2018-06-22 13:55:00,10.88,10.88,10.88,10.88,3000.0,10.4117,10.4117,10.4117,10.4117,3000.0
2018-06-22 14:00:00,10.9,10.9,10.9,10.9,1500.0,10.4308,10.4308,10.4308,10.4308,1500.0
2018-06-22 14:05:00,10.86,10.86,10.85,10.85,6750.0,10.3926,10.3926,10.383,10.383,6750.0
2018-06-22 14:10:00,10.86,10.86,10.86,10.86,1500.0,10.3926,10.3926,10.3926,10.3926,1500.0
2018-06-22 14:15:00,10.86,10.86,10.86,10.86,1500.0,10.3926,10.3926,10.3926,10.3926,1500.0
2018-06-22 14:20:00,10.83,10.83,10.83,10.83,1500.0,10.3639,10.3639,10.3639,10.3639,1500.0
2018-06-22 14:25:00,10.82,10.82,10.82,10.82,12000.0,10.3543,10.3543,10.3543,10.3543,12000.0
2018-06-22 14:30:00,10.78,10.78,10.78,10.78,15000.0,10.316,10.316,10.316,10.316,15000.0
2018-06-22 14:35:00,10.79,10.81,10.79,10.81,3000.0,10.3256,10.3447,10.3256,10.3447,3000.0
2018-06-22 14:40:00,10.82,10.82,10.81,10.81,6000.0,10.3543,10.3543,10.3447,10.3447,6000.0
2018-06-22 14:45:00,10.81,10.81,10.81,10.81,0.0,10.3447,10.3447,10.3447,10.3447,0.0
2018-06-22 14:50:00,10.81,10.81,10.81,10.81,0.0,10.3447,10.3447,10.3447,10.3447,0.0
2018-06-22 14:55:00,10.81,10.81,10.81,10.81,0.0,10.3447,10.3447,10.3447,10.3447,0.0
2018-06-22 15:00:00,10.81,10.81,10.81,10.81,0.0,10.3447,10.3447,10.3447,10.3447,0.0
2018-06-22 15:05:00,10.84,10.84,10.83,10.83,4500.0,10.3734,10.3734,10.3639,10.3639,4500.0
2018-06-22 15:10:00,10.86,10.87,10.86,10.87,4500.0,10.3926,10.4021,10.3926,10.4021,4500.0
2018-06-22 15:15:00,10.87,10.87,10.87,10.87,0.0,10.4021,10.4021,10.4021,10.4021,0.0
2018-06-22 15:20:00,10.85,10.86,10.85,10.86,11250.0,10.383,10.3926,10.383,10.3926,11250.0
2018-06-22 15:25:00,10.86,10.86,10.86,10.86,4500.0,10.3926,10.3926,10.3926,10.3926,4500.0
2018-06-22 15:30:00,10.84,10.84,10.84,10.84,6000.0,10.3734,10.3734,10.3734,10.3734,6000.0
2018-06-22 15:35:00,10.84,10.84,10.84,10.84,0.0,10.3734,10.3734,10.3734,10.3734,0.0
2018-06-22 15:40:00,10.83,10.83,10.83,10.83,3000.0,10.3639,10.3639,10.3639,10.3639,3000.0
2018-06-22 15:45:00,10.84,10.84,10.84,10.84,8250.0,10.3734,10.3734,10.3734,10.3734,8250.0
2018-06-22 15:50:00,10.84,10.85,10.8,10.8,152385.0,10.3734,10.383,10.3352,10.3352,152385.0
2018-06-22 15:55:00,10.78,10.78,10.71,10.73,79935.0,10.316,10.316,10.249,10.2682,79935.0
2018-06-25 09:30:00,10.33,10.33,10.15,10.2,370725.0,9.8854,9.8854,9.7131,9.761,370725.0
2018-06-25 09:35:00,10.23,10.23,10.11,10.12,49710.0,9.7897,9.7897,9.6748,9.6844,49710.0
2018-06-25 09:40:00,10.13,10.13,10.05,10.05,36255.0,9.694,9.694,9.6174,9.6174,36255.0
2018-06-25 09:45:00,10.11,10.11,10.03,10.03,29295.0,9.6748,9.6748,9.5983,9.5983,29295.0
2018-06-25 09:50:00,10.09,10.09,10.04,10.05,50295.0,9.6557,9.6557,9.6079,9.6174,50295.0
2018-06-25 09:55:00,10.02,10.06,9.96,9.96,86085.0,9.5887,9.627,9.5313,9.5313,86085.0
2018-06-25 10:00:00,10.01,10.01,9.93,9.94,55965.0,9.5792,9.5792,9.5026,9.5122,55965.0
2018-06-25 10:05:00,9.96,10.02,9.96,9.96,36000.0,9.5313,9.5887,9.5313,9.5313,36000.0
2018-06-25 10:10:00,9.93,9.93,9.89,9.91,21450.0,9.5026,9.5026,9.4643,9.4835,21450.0
2018-06-25 10:15:00,9.92,9.96,9.88,9.88,10875.0,9.493,9.5313,9.4547,9.4547,10875.0
2018-06-25 10:20:00,9.87,9.87,9.8,9.82,24540.0,9.4452,9.4452,9.3782,9.3973,24540.0
2018-06-25 10:25:00,9.82,9.89,9.81,9.87,47070.0,9.3973,9.4643,9.3878,9.4452,47070.0
2018-06-25 10:30:00,9.87,9.87,9.82,9.87,25095.0,9.4452,9.4452,9.3973,9.4452,25095.0
2018-06-25 10:35:00,9.87,9.91,9.87,9.87,25260.0,9.4452,9.4835,9.4452,9.4452,25260.0
2018-06-25 10:40:00,9.82,9.82,9.82,9.82,4500.0,9.3973,9.3973,9.3973,9.3973,4500.0
2018-06-25 10:45:00,9.89,9.92,9.89,9.92,4980.0,9.4643,9.493,9.4643,9.493,4980.0
2018-06-25 10:50:00,9.93,9.93,9.87,9.87,24300.0,9.5026,9.5026,9.4452,9.4452,24300.0
2018-06-25 10:55:00,9.83,9.83,9.77,9.79,89055.0,9.4069,9.4069,9.3495,9.3686,89055.0
2018-06-25 11:00:00,9.79,9.79,9.71,9.71,85740.0,9.3686,9.3686,9.2921,9.2921,85740.0
2018-06-25 11:05:00,9.67,9.73,9.67,9.73,46935.0,9.2538,9.3112,9.2538,9.3112,46935.0
2018-06-25 11:10:00,9.7,9.73,9.7,9.71,31245.0,9.2825,9.3112,9.2825,9.2921,31245.0
2018-06-25 11:15:00,9.7,9.7,9.67,9.67,45330.0,9.2825,9.2825,9.2538,9.2538,45330.0
2018-06-25 11:20:00,9.67,9.69,9.61,9.61,116085.0,9.2538,9.2729,9.1964,9.1964,116085.0
2018-06-25 11:25:00,9.61,9.61,9.61,9.61,3000.0,9.1964,9.1964,9.1964,9.1964,3000.0
2018-06-25 11:30:00,9.62,9.62,9.58,9.58,15000.0,9.2059,9.2059,9.1677,9.1677,15000.0
2018-06-25 11:35:00,9.56,9.57,9.55,9.55,18150.0,9.1485,9.1581,9.139,9.139,18150.0
2018-06-25 11:40:00,9.58,9.62,9.58,9.62,17580.0,9.1677,9.2059,9.1677,9.2059,17580.0
2018-06-25 11:45:00,9.63,9.63,9.61,9.63,22710.0,9.2155,9.2155,9.1964,9.2155,22710.0
2018-06-25 11:50:00,9.63,9.63,9.58,9.58,9165.0,9.2155,9.2155,9.1677,9.1677,9165.0
2018-06-25 11:55:00,9.59,9.6,9.59,9.6,14445.0,9.1772,9.1868,9.1772,9.1868,14445.0
2018-06-25 12:00:00,9.58,9.58,9.49,9.49,70065.0,9.1677,9.1677,9.0815,9.0815,70065.0
2018-06-25 12:05:00,9.49,9.49,9.38,9.38,64605.0,9.0815,9.0815,8.9763,8.9763,64605.0
2018-06-25 12:10:00,9.39,9.43,9.38,9.43,41790.0,8.9858,9.0241,8.9763,9.0241,41790.0
2018-06-25 12:15:00,9.43,9.47,9.43,9.47,28350.0,9.0241,9.0624,9.0241,9.0624,28350.0
2018-06-25 12:20:00,9.45,9.51,9.44,9.51,27300.0,9.0433,9.1007,9.0337,9.1007,27300.0
2018-06-25 12:25:00,9.52,9.53,9.51,9.53,21240.0,9.1102,9.1198,9.1007,9.1198,21240.0
2018-06-25 12:30:00,9.53,9.59,9.53,9.56,36735.0,9.1198,9.1772,9.1198,9.1485,36735.0
2018-06-25 12:35:00,9.56,9.57,9.53,9.53,14055.0,9.1485,9.1581,9.1198,9.1198,14055.0
2018-06-25 12:40:00,9.54,9.58,9.54,9.58,7500.0,9.1294,9.1677,9.1294,9.1677,7500.0
2018-06-25 12:45:00,9.56,9.56,9.53,9.53,7500.0,9.1485,9.1485,9.1198,9.1198,7500.0
2018-06-25 12:50:00,9.51,9.57,9.5,9.57,4920.0,9.1007,9.1581,9.0911,9.1581,4920.0
2018-06-25 12:55:00,9.57,9.63,9.57,9.63,10440.0,9.1581,9.2155,9.1581,9.2155,10440.0
2018-06-25 13:00:00,9.6,9.6,9.57,9.57,11250.0,9.1868,9.1868,9.1581,9.1581,11250.0
2018-06-25 13:05:00,9.58,9.59,9.58,9.59,22035.0,9.1677,9.1772,9.1677,9.1772,22035.0
2018-06-25 13:10:00,9.61,9.61,9.59,9.59,48885.0,9.1964,9.1964,9.1772,9.1772,48885.0
2018-06-25 13:15:00,9.59,9.59,9.58,9.58,11265.0,9.1772,9.1772,9.1677,9.1677,11265.0
2018-06-25 13:20:00,9.56,9.56,9.53,9.53,3750.0,9.1485,9.1485,9.1198,9.1198,3750.0
2018-06-25 13:25:00,9.54,9.63,9.53,9.62,12000.0,9.1294,9.2155,9.1198,9.2059,12000.0
2018-06-25 13:30:00,9.62,9.69,9.62,9.69,25440.0,9.2059,9.2729,9.2059,9.2729,25440.0
2018-06-25 13:35:00,9.69,9.73,9.67,9.73,15150.0,9.2729,9.3112,9.2538,9.3112,15150.0
2018-06-25 13:40:00,9.72,9.77,9.72,9.77,12585.0,9.3016,9.3495,9.3016,9.3495,12585.0
2018-06-25 13:45:00,9.79,9.8,9.76,9.79,18000.0,9.3686,9.3782,9.3399,9.3686,18000.0
2018-06-25 13:50:00,9.76,9.76,9.73,9.73,6450.0,9.3399,9.3399,9.3112,9.3112,6450.0
2018-06-25 13:55:00,9.73,9.73,9.72,9.72,9525.0,9.3112,9.3112,9.3016,9.3016,9525.0
2018-06-25 14:00:00,9.7,9.7,9.7,9.7,3000.0,9.2825,9.2825,9.2825,9.2825,3000.0
2018-06-25 14:05:00,9.73,9.73,9.73,9.73,1590.0,9.3112,9.3112,9.3112,9.3112,1590.0
2018-06-25 14:10:00,9.69,9.69,9.69,9.69,1500.0,9.2729,9.2729,9.2729,9.2729,1500.0
2018-06-25 14:15:00,9.69,9.69,9.69,9.69,0.0,9.2729,9.2729,9.2729,9.2729,0.0
2018-06-25 14:20:00,9.69,9.69,9.67,9.67,12000.0,9.2729,9.2729,9.2538,9.2538,12000.0
2018-06-25 14:25:00,9.67,9.69,9.67,9.69,6555.0,9.2538,9.2729,9.2538,9.2729,6555.0
2018-06-25 14:30:00,9.65,9.65,9.65,9.65,6225.0,9.2346,9.2346,9.2346,9.2346,6225.0
2018-06-25 14:35:00,9.62,9.62,9.6,9.6,32400.0,9.2059,9.2059,9.1868,9.1868,32400.0
2018-06-25 14:40:00,9.57,9.6,9.57,9.6,19500.0,9.1581,9.1868,9.1581,9.1868,19500.0
2018-06-25 14:45:00,9.57,9.58,9.57,9.57,8025.0,9.1581,9.1677,9.1581,9.1581,8025.0
2018-06-25 14:50:00,9.57,9.57,9.53,9.54,19005.0,9.1581,9.1581,9.1198,9.1294,19005.0
2018-06-25 14:55:00,9.52,9.56,9.52,9.56,18360.0,9.1102,9.1485,9.1102,9.1485,18360.0
2018-06-25 15:00:00,9.6,9.62,9.6,9.62,19110.0,9.1868,9.2059,9.1868,9.2059,19110.0
2018-06-25 15:05:00,9.62,9.62,9.62,9.62,1500.0,9.2059,9.2059,9.2059,9.2059,1500.0
2018-06-25 15:10:00,9.64,9.64,9.59,9.59,7500.0,9.2251,9.2251,9.1772,9.1772,7500.0
2018-06-25 15:15:00,9.6,9.65,9.6,9.65,3450.0,9.1868,9.2346,9.1868,9.2346,3450.0
2018-06-25 15:20:00,9.66,9.66,9.64,9.64,21135.0,9.2442,9.2442,9.2251,9.2251,21135.0
2018-06-25 15:25:00,9.66,9.66,9.63,9.63,7500.0,9.2442,9.2442,9.2155,9.2155,7500.0
2018-06-25 15:30:00,9.63,9.63,9.6,9.63,14070.0,9.2155,9.2155,9.1868,9.2155,14070.0
2018-06-25 15:35:00,9.68,9.75,9.68,9.73,59280.0,9.2634,9.3303,9.2634,9.3112,59280.0
2018-06-25 15:40:00,9.77,9.81,9.75,9.78,39870.0,9.3495,9.3878,9.3303,9.3591,39870.0
2018-06-25 15:45:00,9.75,9.77,9.75,9.77,13500.0,9.3303,9.3495,9.3303,9.3495,13500.0
2018-06-25 15:50:00,9.77,9.79,9.76,9.76,22500.0,9.3495,9.3686,9.3399,9.3399,22500.0
2018-06-25 15:55:00,9.79,9.82,9.76,9.78,82545.0,9.3686,9.3973,9.3399,9.3591,82545.0
2018-06-26 09:30:00,9.94,9.96,9.87,9.87,206970.0,9.5122,9.5313,9.4452,9.4452,206970.0
2018-06-26 09:35:00,9.87,9.87,9.75,9.79,134025.0,9.4452,9.4452,9.3303,9.3686,134025.0
2018-06-26 09:40:00,9.83,9.91,9.83,9.9,57855.0,9.4069,9.4835,9.4069,9.4739,57855.0
2018-06-26 09:45:00,9.91,10.02,9.91,10.02,58260.0,9.4835,9.5887,9.4835,9.5887,58260.0
2018-06-26 09:50:00,9.9,9.94,9.89,9.89,57750.0,9.4739,9.5122,9.4643,9.4643,57750.0
2018-06-26 09:55:00,9.87,9.87,9.83,9.86,27660.0,9.4452,9.4452,9.4069,9.4356,27660.0
2018-06-26 10:00:00,9.85,9.92,9.85,9.87,19350.0,9.426,9.493,9.426,9.4452,19350.0
2018-06-26 10:05:00,9.86,9.86,9.82,9.82,34740.0,9.4356,9.4356,9.3973,9.3973,34740.0
2018-06-26 10:10:00,9.82,9.9,9.81,9.86,70770.0,9.3973,9.4739,9.3878,9.4356,70770.0
2018-06-26 10:15:00,9.88,9.97,9.88,9.88,40980.0,9.4547,9.5409,9.4547,9.4547,40980.0
2018-06-26 10:20:00,9.9,9.91,9.86,9.9,12810.0,9.4739,9.4835,9.4356,9.4739,12810.0
2018-06-26 10:25:00,9.9,9.9,9.9,9.9,0.0,9.4739,9.4739,9.4739,9.4739,0.0
2018-06-26 10:30:00,9.87,9.9,9.84,9.89,49530.0,9.4452,9.4739,9.4165,9.4643,49530.0
2018-06-26 10:35:00,9.88,9.88,9.82,9.84,48075.0,9.4547,9.4547,9.3973,9.4165,48075.0
2018-06-26 10:40:00,9.84,9.84,9.81,9.81,9450.0,9.4165,9.4165,9.3878,9.3878,9450.0
2018-06-26 10:45:00,9.82,9.82,9.75,9.8,98970.0,9.3973,9.3973,9.3303,9.3782,98970.0
2018-06-26 10:50:00,9.87,9.87,9.86,9.86,4500.0,9.4452,9.4452,9.4356,9.4356,4500.0
2018-06-26 10:55:00,9.86,9.87,9.85,9.86,25800.0,9.4356,9.4452,9.426,9.4356,25800.0
2018-06-26 11:00:00,9.85,9.9,9.85,9.85,15705.0,9.426,9.4739,9.426,9.426,15705.0
2018-06-26 11:05:00,9.87,9.87,9.83,9.86,25320.0,9.4452,9.4452,9.4069,9.4356,25320.0
2018-06-26 11:10:00,9.87,9.9,9.87,9.9,13500.0,9.4452,9.4739,9.4452,9.4739,13500.0
2018-06-26 11:15:00,9.9,9.9,9.87,9.87,9000.0,9.4739,9.4739,9.4452,9.4452,9000.0
2018-06-26 11:20:00,9.88,9.88,9.88,9.88,12570.0,9.4547,9.4547,9.4547,9.4547,12570.0
2018-06-26 11:25:00,9.85,9.85,9.82,9.82,4500.0,9.426,9.426,9.3973,9.3973,4500.0
2018-06-26 11:30:00,9.8,9.81,9.8,9.81,9555.0,9.3782,9.3878,9.3782,9.3878,9555.0
2018-06-26 11:35:00,9.85,9.85,9.85,9.85,1500.0,9.426,9.426,9.426,9.426,1500.0
2018-06-26 11:40:00,9.84,9.87,9.84,9.85,12000.0,9.4165,9.4452,9.4165,9.426,12000.0
2018-06-26 11:45:00,9.85,9.85,9.83,9.83,6000.0,9.426,9.426,9.4069,9.4069,6000.0
2018-06-26 11:50:00,9.84,9.85,9.84,9.85,15195.0,9.4165,9.426,9.4165,9.426,15195.0
2018-06-26 11:55:00,9.86,9.86,9.86,9.86,1665.0,9.4356,9.4356,9.4356,9.4356,1665.0
2018-06-26 12:00:00,9.89,9.93,9.89,9.91,44505.0,9.4643,9.5026,9.4643,9.4835,44505.0
2018-06-26 12:05:00,9.91,9.91,9.9,9.91,125205.0,9.4835,9.4835,9.4739,9.4835,125205.0
2018-06-26 12:10:00,9.9,9.9,9.89,9.89,9000.0,9.4739,9.4739,9.4643,9.4643,9000.0
2018-06-26 12:15:00,9.91,9.91,9.91,9.91,9000.0,9.4835,9.4835,9.4835,9.4835,9000.0
2018-06-26 12:20:00,9.88,9.9,9.88,9.9,19890.0,9.4547,9.4739,9.4547,9.4739,19890.0
2018-06-26 12:25:00,9.9,9.9,9.9,9.9,0.0,9.4739,9.4739,9.4739,9.4739,0.0
2018-06-26 12:30:00,9.9,9.9,9.88,9.88,14025.0,9.4739,9.4739,9.4547,9.4547,14025.0
2018-06-26 12:35:00,9.87,9.87,9.87,9.87,12000.0,9.4452,9.4452,9.4452,9.4452,12000.0
2018-06-26 12:40:00,9.89,9.92,9.89,9.92,3090.0,9.4643,9.493,9.4643,9.493,3090.0
2018-06-26 12:45:00,9.87,9.87,9.86,9.87,18000.0,9.4452,9.4452,9.4356,9.4452,18000.0
2018-06-26 12:50:00,9.86,9.88,9.86,9.88,37500.0,9.4356,9.4547,9.4356,9.4547,37500.0
2018-06-26 12:55:00,9.89,9.91,9.89,9.9,13800.0,9.4643,9.4835,9.4643,9.4739,13800.0
2018-06-26 13:00:00,9.91,9.93,9.91,9.93,42480.0,9.4835,9.5026,9.4835,9.5026,42480.0
2018-06-26 13:05:00,9.94,9.94,9.93,9.93,22500.0,9.5122,9.5122,9.5026,9.5026,22500.0
2018-06-26 13:10:00,9.96,9.97,9.96,9.97,19215.0,9.5313,9.5409,9.5313,9.5409,19215.0
2018-06-26 13:15:00,9.97,10.02,9.97,10.02,67965.0,9.5409,9.5887,9.5409,9.5887,67965.0
2018-06-26 13:20:00,10.0,10.0,9.99,10.0,21000.0,9.5696,9.5696,9.56,9.5696,21000.0
2018-06-26 13:25:00,9.98,10.0,9.98,10.0,13500.0,9.5504,9.5696,9.5504,9.5696,13500.0
2018-06-26 13:30:00,9.99,10.03,9.99,10.02,14895.0,9.56,9.5983,9.56,9.5887,14895.0
2018-06-26 13:35:00,10.02,10.02,10.01,10.02,10245.0,9.5887,9.5887,9.5792,9.5887,10245.0
2018-06-26 13:40:00,10.0,10.01,10.0,10.01,13425.0,9.5696,9.5792,9.5696,9.5792,13425.0
2018-06-26 13:45:00,10.0,10.01,10.0,10.01,33240.0,9.5696,9.5792,9.5696,9.5792,33240.0
2018-06-26 13:50:00,10.01,10.01,10.0,10.01,5535.0,9.5792,9.5792,9.5696,9.5792,5535.0
2018-06-26 13:55:00,9.99,9.99,9.98,9.99,9180.0,9.56,9.56,9.5504,9.56,9180.0
2018-06-26 14:00:00,10.0,10.0,9.98,9.98,9000.0,9.5696,9.5696,9.5504,9.5504,9000.0
2018-06-26 14:05:00,10.0,10.0,9.98,9.99,13500.0,9.5696,9.5696,9.5504,9.56,13500.0
2018-06-26 14:10:00,9.99,9.99,9.99,9.99,0.0,9.56,9.56,9.56,9.56,0.0
2018-06-26 14:15:00,9.98,9.98,9.97,9.97,3000.0,9.5504,9.5504,9.5409,9.5409,3000.0
2018-06-26 14:20:00,9.98,9.98,9.98,9.98,7320.0,9.5504,9.5504,9.5504,9.5504,7320.0
2018-06-26 14:25:00,9.98,9.98,9.98,9.98,9000.0,9.5504,9.5504,9.5504,9.5504,9000.0
2018-06-26 14:30:00,9.97,9.98,9.97,9.97,7500.0,9.5409,9.5504,9.5409,9.5409,7500.0
2018-06-26 14:35:00,9.99,10.0,9.99,10.0,3000.0,9.56,9.5696,9.56,9.5696,3000.0
2018-06-26 14:40:00,10.0,10.0,10.0,10.0,3000.0,9.5696,9.5696,9.5696,9.5696,3000.0
2018-06-26 14:45:00,10.0,10.0,10.0,10.0,0.0,9.5696,9.5696,9.5696,9.5696,0.0
2018-06-26 14:50:00,10.0,10.0,10.0,10.0,0.0,9.5696,9.5696,9.5696,9.5696,0.0
2018-06-26 14:55:00,9.97,9.97,9.97,9.97,1500.0,9.5409,9.5409,9.5409,9.5409,1500.0
2018-06-26 15:00:00,9.96,9.96,9.96,9.96,3000.0,9.5313,9.5313,9.5313,9.5313,3000.0
2018-06-26 15:05:00,9.94,9.94,9.93,9.93,13500.0,9.5122,9.5122,9.5026,9.5026,13500.0
2018-06-26 15:10:00,9.93,9.93,9.93,9.93,3600.0,9.5026,9.5026,9.5026,9.5026,3600.0
2018-06-26 15:15:00,9.92,9.92,9.92,9.92,1500.0,9.493,9.493,9.493,9.493,1500.0
2018-06-26 15:20:00,9.89,9.91,9.89,9.91,10500.0,9.4643,9.4835,9.4643,9.4835,10500.0
2018-06-26 15:25:00,9.91,9.91,9.89,9.89,12000.0,9.4835,9.4835,9.4643,9.4643,12000.0
2018-06-26 15:30:00,9.9,9.96,9.9,9.96,6000.0,9.4739,9.5313,9.4739,9.5313,6000.0
2018-06-26 15:35:00,9.95,9.95,9.94,9.95,7500.0,9.5217,9.5217,9.5122,9.5217,7500.0
2018-06-26 15:40:00,9.94,9.94,9.94,9.94,3000.0,9.5122,9.5122,9.5122,9.5122,3000.0
2018-06-26 15:45:00,9.88,9.88,9.88,9.88,3000.0,9.4547,9.4547,9.4547,9.4547,3000.0
2018-06-26 15:50:00,9.87,9.88,9.84,9.88,15510.0,9.4452,9.4547,9.4165,9.4547,15510.0
2018-06-26 15:55:00,9.89,9.9,9.87,9.88,50220.0,9.4643,9.4739,9.4452,9.4547,50220.0
2018-06-27 09:30:00,10.03,10.11,10.01,10.07,160500.0,9.5983,9.6748,9.5792,9.6366,160500.0
2018-06-27 09:35:00,10.09,10.1,10.01,10.03,31110.0,9.6557,9.6653,9.5792,9.5983,31110.0
2018-06-27 09:40:00,10.03,10.04,9.99,9.99,13515.0,9.5983,9.6079,9.56,9.56,13515.0
2018-06-27 09:45:00,9.99,10.09,9.99,10.08,69585.0,9.56,9.6557,9.56,9.6461,69585.0
2018-06-27 09:50:00,10.09,10.09,10.07,10.07,104325.0,9.6557,9.6557,9.6366,9.6366,104325.0
2018-06-27 09:55:00,10.06,10.07,10.05,10.05,13500.0,9.627,9.6366,9.6174,9.6174,13500.0
2018-06-27 10:00:00,10.03,10.03,9.99,9.99,13200.0,9.5983,9.5983,9.56,9.56,13200.0
2018-06-27 10:05:00,9.94,9.94,9.9,9.94,43530.0,9.5122,9.5122,9.4739,9.5122,43530.0
2018-06-27 10:10:00,9.95,9.97,9.92,9.96,36315.0,9.5217,9.5409,9.493,9.5313,36315.0
2018-06-27 10:15:00,9.97,9.98,9.97,9.98,14250.0,9.5409,9.5504,9.5409,9.5504,14250.0
2018-06-27 10:20:00,9.96,9.99,9.94,9.94,36000.0,9.5313,9.56,9.5122,9.5122,36000.0
2018-06-27 10:25:00,9.93,9.93,9.9,9.92,35715.0,9.5026,9.5026,9.4739,9.493,35715.0
2018-06-27 10:30:00,9.91,9.95,9.91,9.95,15045.0,9.4835,9.5217,9.4835,9.5217,15045.0
2018-06-27 10:35:00,9.96,10.03,9.96,10.03,14250.0,9.5313,9.5983,9.5313,9.5983,14250.0
2018-06-27 10:40:00,10.03,10.04,10.01,10.01,45600.0,9.5983,9.6079,9.5792,9.5792,45600.0
2018-06-27 10:45:00,9.97,9.97,9.93,9.93,7800.0,9.5409,9.5409,9.5026,9.5026,7800.0
2018-06-27 10:50:00,9.95,9.95,9.93,9.93,11610.0,9.5217,9.5217,9.5026,9.5026,11610.0
2018-06-27 10:55:00,9.94,9.94,9.94,9.94,6000.0,9.5122,9.5122,9.5122,9.5122,6000.0
2018-06-27 11:00:00,9.9,9.92,9.89,9.89,42375.0,9.4739,9.493,9.4643,9.4643,42375.0
2018-06-27 11:05:00,9.87,9.87,9.8,9.85,66360.0,9.4452,9.4452,9.3782,9.426,66360.0
2018-06-27 11:10:00,9.85,9.85,9.83,9.85,37845.0,9.426,9.426,9.4069,9.426,37845.0
2018-06-27 11:15:00,9.85,9.85,9.85,9.85,0.0,9.426,9.426,9.426,9.426,0.0
2018-06-27 11:20:00,9.87,9.87,9.8,9.81,11055.0,9.4452,9.4452,9.3782,9.3878,11055.0
2018-06-27 11:25:00,9.77,9.77,9.77,9.77,1500.0,9.3495,9.3495,9.3495,9.3495,1500.0
2018-06-27 11:30:00,9.75,9.77,9.75,9.77,76440.0,9.3303,9.3495,9.3303,9.3495,76440.0
2018-06-27 11:35:00,9.79,9.79,9.79,9.79,1500.0,9.3686,9.3686,9.3686,9.3686,1500.0
2018-06-27 11:40:00,9.74,9.74,9.73,9.73,15555.0,9.3208,9.3208,9.3112,9.3112,15555.0
2018-06-27 11:45:00,9.77,9.8,9.77,9.79,7500.0,9.3495,9.3782,9.3495,9.3686,7500.0
2018-06-27 11:50:00,9.77,9.77,9.77,9.77,3000.0,9.3495,9.3495,9.3495,9.3495,3000.0
2018-06-27 11:55:00,9.8,9.8,9.77,9.78,9000.0,9.3782,9.3782,9.3495,9.3591,9000.0
2018-06-27 12:00:00,9.77,9.77,9.77,9.77,1500.0,9.3495,9.3495,9.3495,9.3495,1500.0
2018-06-27 12:05:00,9.81,9.82,9.81,9.82,27705.0,9.3878,9.3973,9.3878,9.3973,27705.0
2018-06-27 12:10:00,9.82,9.82,9.82,9.82,3000.0,9.3973,9.3973,9.3973,9.3973,3000.0
2018-06-27 12:15:00,9.8,9.8,9.8,9.8,3000.0,9.3782,9.3782,9.3782,9.3782,3000.0
2018-06-27 12:20:00,9.8,9.8,9.8,9.8,0.0,9.3782,9.3782,9.3782,9.3782,0.0
2018-06-27 12:25:00,9.78,9.78,9.78,9.78,3000.0,9.3591,9.3591,9.3591,9.3591,3000.0
2018-06-27 12:30:00,9.76,9.76,9.73,9.73,17880.0,9.3399,9.3399,9.3112,9.3112,17880.0
2018-06-27 12:35:00,9.73,9.73,9.71,9.72,15225.0,9.3112,9.3112,9.2921,9.3016,15225.0
2018-06-27 12:40:00,9.72,9.72,9.68,9.68,21600.0,9.3016,9.3016,9.2634,9.2634,21600.0
2018-06-27 12:45:00,9.67,9.69,9.65,9.69,45120.0,9.2538,9.2729,9.2346,9.2729,45120.0
2018-06-27 12:50:00,9.69,9.69,9.69,9.69,0.0,9.2729,9.2729,9.2729,9.2729,0.0
2018-06-27 12:55:00,9.67,9.67,9.62,9.62,12750.0,9.2538,9.2538,9.2059,9.2059,12750.0
2018-06-27 13:00:00,9.61,9.65,9.61,9.63,30000.0,9.1964,9.2346,9.1964,9.2155,30000.0
2018-06-27 13:05:00,9.62,9.62,9.55,9.55,24000.0,9.2059,9.2059,9.139,9.139,24000.0
2018-06-27 13:10:00,9.55,9.55,9.5,9.5,9000.0,9.139,9.139,9.0911,9.0911,9000.0
2018-06-27 13:15:00,9.49,9.5,9.42,9.43,49095.0,9.0815,9.0911,9.0145,9.0241,49095.0
2018-06-27 13:20:00,9.43,9.5,9.43,9.48,28500.0,9.0241,9.0911,9.0241,9.072,28500.0
2018-06-27 13:25:00,9.47,9.47,9.44,9.45,18150.0,9.0624,9.0624,9.0337,9.0433,18150.0
2018-06-27 13:30:00,9.43,9.48,9.43,9.48,5250.0,9.0241,9.072,9.0241,9.072,5250.0
2018-06-27 13:35:00,9.49,9.49,9.46,9.47,22365.0,9.0815,9.0815,9.0528,9.0624,22365.0
2018-06-27 13:40:00,9.48,9.54,9.48,9.52,24195.0,9.072,9.1294,9.072,9.1102,24195.0
2018-06-27 13:45:00,9.53,9.53,9.43,9.43,7500.0,9.1198,9.1198,9.0241,9.0241,7500.0
2018-06-27 13:50:00,9.41,9.43,9.38,9.43,32895.0,9.005,9.0241,8.9763,9.0241,32895.0
2018-06-27 13:55:00,9.43,9.45,9.43,9.45,6000.0,9.0241,9.0433,9.0241,9.0433,6000.0
2018-06-27 14:00:00,9.46,9.49,9.46,9.48,15510.0,9.0528,9.0815,9.0528,9.072,15510.0
2018-06-27 14:05:00,9.47,9.47,9.43,9.43,3675.0,9.0624,9.0624,9.0241,9.0241,3675.0
2018-06-27 14:10:00,9.43,9.43,9.4,9.41,13650.0,9.0241,9.0241,8.9954,9.005,13650.0
2018-06-27 14:15:00,9.41,9.44,9.39,9.44,36375.0,9.005,9.0337,8.9858,9.0337,36375.0
2018-06-27 14:20:00,9.47,9.47,9.47,9.47,6000.0,9.0624,9.0624,9.0624,9.0624,6000.0
2018-06-27 14:25:00,9.44,9.46,9.42,9.42,18780.0,9.0337,9.0528,9.0145,9.0145,18780.0
2018-06-27 14:30:00,9.4,9.45,9.39,9.41,21990.0,8.9954,9.0433,8.9858,9.005,21990.0
2018-06-27 14:35:00,9.41,9.47,9.41,9.47,18000.0,9.005,9.0624,9.005,9.0624,18000.0
2018-06-27 14:40:00,9.46,9.46,9.43,9.43,12000.0,9.0528,9.0528,9.0241,9.0241,12000.0
2018-06-27 14:45:00,9.47,9.47,9.43,9.43,12000.0,9.0624,9.0624,9.0241,9.0241,12000.0
2018-06-27 14:50:00,9.42,9.42,9.35,9.35,37830.0,9.0145,9.0145,8.9476,8.9476,37830.0
2018-06-27 14:55:00,9.34,9.36,9.32,9.34,45465.0,8.938,8.9571,8.9189,8.938,45465.0
2018-06-27 15:00:00,9.35,9.36,9.33,9.36,37995.0,8.9476,8.9571,8.9284,8.9571,37995.0
2018-06-27 15:05:00,9.38,9.38,9.33,9.33,21195.0,8.9763,8.9763,8.9284,8.9284,21195.0
2018-06-27 15:10:00,9.31,9.34,9.25,9.27,64095.0,8.9093,8.938,8.8519,8.871,64095.0
2018-06-27 15:15:00,9.28,9.32,9.27,9.32,12930.0,8.8806,8.9189,8.871,8.9189,12930.0
2018-06-27 15:20:00,9.31,9.31,9.29,9.3,9000.0,8.9093,8.9093,8.8901,8.8997,9000.0
2018-06-27 15:25:00,9.32,9.39,9.32,9.38,12645.0,8.9189,8.9858,8.9189,8.9763,12645.0
2018-06-27 15:30:00,9.36,9.39,9.36,9.39,7500.0,8.9571,8.9858,8.9571,8.9858,7500.0
2018-06-27 15:35:00,9.36,9.37,9.36,9.37,7200.0,8.9571,8.9667,8.9571,8.9667,7200.0
2018-06-27 15:40:00,9.38,9.39,9.37,9.37,11250.0,8.9763,8.9858,8.9667,8.9667,11250.0
2018-06-27 15:45:00,9.33,9.33,9.27,9.27,22215.0,8.9284,8.9284,8.871,8.871,22215.0
2018-06-27 15:50:00,9.24,9.24,9.2,9.23,64320.0,8.8423,8.8423,8.804,8.8327,64320.0
2018-06-27 15:55:00,9.22,9.25,9.18,9.18,154275.0,8.8232,8.8519,8.7849,8.7849,154275.0
2018-06-28 09:30:00,9.11,9.24,9.09,9.24,429180.0,8.7179,8.8423,8.6988,8.8423,429180.0
2018-06-28 09:35:00,9.26,9.33,9.25,9.3,166500.0,8.8614,8.9284,8.8519,8.8997,166500.0
2018-06-28 09:40:00,9.28,9.34,9.24,9.26,34575.0,8.8806,8.938,8.8423,8.8614,34575.0
2018-06-28 09:45:00,9.18,9.18,9.07,9.1,47640.0,8.7849,8.7849,8.6796,8.7083,47640.0
2018-06-28 09:50:00,9.13,9.29,9.11,9.29,12000.0,8.737,8.8901,8.7179,8.8901,12000.0
2018-06-28 09:55:00,9.31,9.33,9.29,9.3,21750.0,8.9093,8.9284,8.8901,8.8997,21750.0
2018-06-28 10:00:00,9.29,9.31,9.2,9.2,21450.0,8.8901,8.9093,8.804,8.804,21450.0
2018-06-28 10:05:00,9.21,9.23,9.21,9.21,10500.0,8.8136,8.8327,8.8136,8.8136,10500.0
2018-06-28 10:10:00,9.2,9.26,9.16,9.2,32580.0,8.804,8.8614,8.7657,8.804,32580.0
2018-06-28 10:15:00,9.2,9.2,9.18,9.19,7500.0,8.804,8.804,8.7849,8.7944,7500.0
2018-06-28 10:20:00,9.18,9.18,9.14,9.17,10500.0,8.7849,8.7849,8.7466,8.7753,10500.0
2018-06-28 10:25:00,9.2,9.23,9.13,9.15,18420.0,8.804,8.8327,8.737,8.7562,18420.0
2018-06-28 10:30:00,9.14,9.15,9.12,9.14,19725.0,8.7466,8.7562,8.7275,8.7466,19725.0
2018-06-28 10:35:00,9.1,9.15,9.05,9.15,24105.0,8.7083,8.7562,8.6605,8.7562,24105.0
2018-06-28 10:40:00,9.13,9.2,9.1,9.19,12000.0,8.737,8.804,8.7083,8.7944,12000.0
2018-06-28 10:45:00,9.22,9.22,9.19,9.19,18135.0,8.8232,8.8232,8.7944,8.7944,18135.0
2018-06-28 10:50:00,9.14,9.23,9.14,9.23,16500.0,8.7466,8.8327,8.7466,8.8327,16500.0
2018-06-28 10:55:00,9.22,9.27,9.22,9.27,10500.0,8.8232,8.871,8.8232,8.871,10500.0
2018-06-28 11:00:00,9.3,9.3,9.22,9.23,22800.0,8.8997,8.8997,8.8232,8.8327,22800.0
2018-06-28 11:05:00,9.23,9.23,9.22,9.23,10440.0,8.8327,8.8327,8.8232,8.8327,10440.0
2018-06-28 11:10:00,9.2,9.2,9.17,9.17,6000.0,8.804,8.804,8.7753,8.7753,6000.0
2018-06-28 11:15:00,9.17,9.2,9.16,9.2,10785.0,8.7753,8.804,8.7657,8.804,10785.0
2018-06-28 11:20:00,9.16,9.18,9.15,9.18,8115.0,8.7657,8.7849,8.7562,8.7849,8115.0
2018-06-28 11:25:00,9.25,9.28,9.25,9.26,25605.0,8.8519,8.8806,8.8519,8.8614,25605.0
2018-06-28 11:30:00,9.24,9.27,9.24,9.27,13500.0,8.8423,8.871,8.8423,8.871,13500.0
2018-06-28 11:35:00,9.25,9.28,9.25,9.28,9000.0,8.8519,8.8806,8.8519,8.8806,9000.0
2018-06-28 11:40:00,9.31,9.31,9.27,9.27,7500.0,8.9093,8.9093,8.871,8.871,7500.0
2018-06-28 11:45:00,9.28,9.28,9.23,9.25,18000.0,8.8806,8.8806,8.8327,8.8519,18000.0
2018-06-28 11:50:00,9.23,9.23,9.23,9.23,1500.0,8.8327,8.8327,8.8327,8.8327,1500.0
2018-06-28 11:55:00,9.23,9.23,9.23,9.23,0.0,8.8327,8.8327,8.8327,8.8327,0.0
2018-06-28 12:00:00,9.28,9.28,9.28,9.28,10950.0,8.8806,8.8806,8.8806,8.8806,10950.0
2018-06-28 12:05:00,9.23,9.23,9.23,9.23,3000.0,8.8327,8.8327,8.8327,8.8327,3000.0
2018-06-28 12:10:00,9.21,9.21,9.21,9.21,1500.0,8.8136,8.8136,8.8136,8.8136,1500.0
2018-06-28 12:15:00,9.21,9.21,9.21,9.21,0.0,8.8136,8.8136,8.8136,8.8136,0.0
2018-06-28 12:20:00,9.16,9.16,9.13,9.14,30000.0,8.7657,8.7657,8.737,8.7466,30000.0
2018-06-28 12:25:00,9.13,9.15,9.13,9.15,6000.0,8.737,8.7562,8.737,8.7562,6000.0
2018-06-28 12:30:00,9.15,9.15,9.14,9.14,7500.0,8.7562,8.7562,8.7466,8.7466,7500.0
2018-06-28 12:35:00,9.12,9.12,9.11,9.11,13560.0,8.7275,8.7275,8.7179,8.7179,13560.0
2018-06-28 12:40:00,9.12,9.13,9.1,9.13,22335.0,8.7275,8.737,8.7083,8.737,22335.0
2018-06-28 12:45:00,9.12,9.13,9.12,9.13,3000.0,8.7275,8.737,8.7275,8.737,3000.0
2018-06-28 12:50:00,9.14,9.16,9.14,9.16,3000.0,8.7466,8.7657,8.7466,8.7657,3000.0
2018-06-28 12:55:00,9.16,9.19,9.16,9.19,7500.0,8.7657,8.7944,8.7657,8.7944,7500.0
2018-06-28 13:00:00,9.19,9.19,9.19,9.19,0.0,8.7944,8.7944,8.7944,8.7944,0.0
2018-06-28 13:05:00,9.19,9.19,9.19,9.19,0.0,8.7944,8.7944,8.7944,8.7944,0.0
2018-06-28 13:10:00,9.19,9.19,9.19,9.19,0.0,8.7944,8.7944,8.7944,8.7944,0.0
2018-06-28 13:15:00,9.17,9.19,9.17,9.19,9750.0,8.7753,8.7944,8.7753,8.7944,9750.0
2018-06-28 13:20:00,9.2,9.2,9.2,9.2,1500.0,8.804,8.804,8.804,8.804,1500.0
2018-06-28 13:25:00,9.2,9.2,9.2,9.2,3000.0,8.804,8.804,8.804,8.804,3000.0
2018-06-28 13:30:00,9.2,9.2,9.2,9.2,0.0,8.804,8.804,8.804,8.804,0.0
2018-06-28 13:35:00,9.23,9.24,9.2,9.2,7695.0,8.8327,8.8423,8.804,8.804,7695.0
2018-06-28 13:40:00,9.2,9.2,9.2,9.2,1500.0,8.804,8.804,8.804,8.804,1500.0
2018-06-28 13:45:00,9.23,9.23,9.22,9.22,4500.0,8.8327,8.8327,8.8232,8.8232,4500.0
2018-06-28 13:50:00,9.22,9.26,9.22,9.26,3000.0,8.8232,8.8614,8.8232,8.8614,3000.0
2018-06-28 13:55:00,9.25,9.25,9.25,9.25,1500.0,8.8519,8.8519,8.8519,8.8519,1500.0
2018-06-28 14:00:00,9.25,9.27,9.24,9.27,6000.0,8.8519,8.871,8.8423,8.871,6000.0
2018-06-28 14:05:00,9.27,9.27,9.25,9.25,4500.0,8.871,8.871,8.8519,8.8519,4500.0
2018-06-28 14:10:00,9.24,9.24,9.24,9.24,6000.0,8.8423,8.8423,8.8423,8.8423,6000.0
2018-06-28 14:15:00,9.24,9.26,9.24,9.26,8250.0,8.8423,8.8614,8.8423,8.8614,8250.0
2018-06-28 14:20:00,9.28,9.3,9.28,9.3,7215.0,8.8806,8.8997,8.8806,8.8997,7215.0
2018-06-28 14:25:00,9.3,9.33,9.3,9.33,16035.0,8.8997,8.9284,8.8997,8.9284,16035.0
2018-06-28 14:30:00,9.35,9.35,9.33,9.33,17325.0,8.9476,8.9476,8.9284,8.9284,17325.0
2018-06-28 14:35:00,9.33,9.33,9.32,9.32,6000.0,8.9284,8.9284,8.9189,8.9189,6000.0
2018-06-28 14:40:00,9.32,9.32,9.32,9.32,0.0,8.9189,8.9189,8.9189,8.9189,0.0
2018-06-28 14:45:00,9.33,9.34,9.33,9.34,7770.0,8.9284,8.938,8.9284,8.938,7770.0
2018-06-28 14:50:00,9.34,9.36,9.34,9.36,4500.0,8.938,8.9571,8.938,8.9571,4500.0
2018-06-28 14:55:00,9.36,9.4,9.36,9.4,17250.0,8.9571,8.9954,8.9571,8.9954,17250.0
2018-06-28 15:00:00,9.4,9.41,9.4,9.4,27525.0,8.9954,9.005,8.9954,8.9954,27525.0
2018-06-28 15:05:00,9.4,9.42,9.4,9.42,10230.0,8.9954,9.0145,8.9954,9.0145,10230.0
2018-06-28 15:10:00,9.42,9.44,9.42,9.43,12750.0,9.0145,9.0337,9.0145,9.0241,12750.0
2018-06-28 15:15:00,9.43,9.43,9.41,9.41,11295.0,9.0241,9.0241,9.005,9.005,11295.0
2018-06-28 15:20:00,9.41,9.43,9.41,9.43,10290.0,9.005,9.0241,9.005,9.0241,10290.0
2018-06-28 15:25:00,9.39,9.4,9.39,9.4,6600.0,8.9858,8.9954,8.9858,8.9954,6600.0
2018-06-28 15:30:00,9.39,9.39,9.38,9.38,9750.0,8.9858,8.9858,8.9763,8.9763,9750.0
2018-06-28 15:35:00,9.36,9.36,9.36,9.36,7755.0,8.9571,8.9571,8.9571,8.9571,7755.0
2018-06-28 15:40:00,9.36,9.36,9.35,9.36,21000.0,8.9571,8.9571,8.9476,8.9571,21000.0
2018-06-28 15:45:00,9.36,9.37,9.35,9.37,6000.0,8.9571,8.9667,8.9476,8.9667,6000.0
2018-06-28 15:50:00,9.36,9.38,9.35,9.38,10500.0,8.9571,8.9763,8.9476,8.9763,10500.0
2018-06-28 15:55:00,9.37,9.39,9.37,9.38,29340.0,8.9667,8.9858,8.9667,8.9763,29340.0
2018-06-29 09:30:00,9.6,9.69,9.6,9.63,205710.0,9.1868,9.2729,9.1868,9.2155,205710.0
2018-06-29 09:35:00,9.63,9.64,9.56,9.59,58545.0,9.2155,9.2251,9.1485,9.1772,58545.0
2018-06-29 09:40:00,9.56,9.69,9.56,9.69,129195.0,9.1485,9.2729,9.1485,9.2729,129195.0
2018-06-29 09:45:00,9.7,9.7,9.59,9.64,172245.0,9.2825,9.2825,9.1772,9.2251,172245.0
2018-06-29 09:50:00,9.6,9.6,9.56,9.58,36000.0,9.1868,9.1868,9.1485,9.1677,36000.0
2018-06-29 09:55:00,9.56,9.64,9.56,9.64,19695.0,9.1485,9.2251,9.1485,9.2251,19695.0
2018-06-29 10:00:00,9.67,9.7,9.67,9.7,124470.0,9.2538,9.2825,9.2538,9.2825,124470.0
2018-06-29 10:05:00,9.66,9.67,9.65,9.67,12150.0,9.2442,9.2538,9.2346,9.2538,12150.0
2018-06-29 10:10:00,9.64,9.64,9.6,9.6,9735.0,9.2251,9.2251,9.1868,9.1868,9735.0
2018-06-29 10:15:00,9.64,9.64,9.64,9.64,4500.0,9.2251,9.2251,9.2251,9.2251,4500.0
2018-06-29 10:20:00,9.65,9.67,9.65,9.67,12495.0,9.2346,9.2538,9.2346,9.2538,12495.0
2018-06-29 10:25:00,9.67,9.67,9.62,9.62,12150.0,9.2538,9.2538,9.2059,9.2059,12150.0
2018-06-29 10:30:00,9.64,9.7,9.63,9.67,43335.0,9.2251,9.2825,9.2155,9.2538,43335.0
2018-06-29 10:35:00,9.67,9.7,9.67,9.69,8685.0,9.2538,9.2825,9.2538,9.2729,8685.0
2018-06-29 10:40:00,9.69,9.71,9.69,9.71,31800.0,9.2729,9.2921,9.2729,9.2921,31800.0
2018-06-29 10:45:00,9.72,9.74,9.71,9.71,13515.0,9.3016,9.3208,9.2921,9.2921,13515.0
2018-06-29 10:50:00,9.72,9.74,9.72,9.72,29295.0,9.3016,9.3208,9.3016,9.3016,29295.0
2018-06-29 10:55:00,9.75,9.78,9.72,9.72,28305.0,9.3303,9.3591,9.3016,9.3016,28305.0
2018-06-29 11:00:00,9.72,9.72,9.69,9.69,6960.0,9.3016,9.3016,9.2729,9.2729,6960.0
2018-06-29 11:05:00,9.7,9.71,9.7,9.71,119115.0,9.2825,9.2921,9.2825,9.2921,119115.0
2018-06-29 11:10:00,9.7,9.72,9.69,9.69,37230.0,9.2825,9.3016,9.2729,9.2729,37230.0
2018-06-29 11:15:00,9.67,9.7,9.67,9.7,12000.0,9.2538,9.2825,9.2538,9.2825,12000.0
2018-06-29 11:20:00,9.7,9.7,9.7,9.7,9825.0,9.2825,9.2825,9.2825,9.2825,9825.0
2018-06-29 11:25:00,9.7,9.7,9.67,9.67,17250.0,9.2825,9.2825,9.2538,9.2538,17250.0
2018-06-29 11:30:00,9.65,9.65,9.63,9.64,32640.0,9.2346,9.2346,9.2155,9.2251,32640.0
2018-06-29 11:35:00,9.64,9.65,9.64,9.65,6000.0,9.2251,9.2346,9.2251,9.2346,6000.0
2018-06-29 11:40:00,9.65,9.65,9.65,9.65,0.0,9.2346,9.2346,9.2346,9.2346,0.0
2018-06-29 11:45:00,9.64,9.64,9.63,9.63,12000.0,9.2251,9.2251,9.2155,9.2155,12000.0
2018-06-29 11:50:00,9.63,9.63,9.63,9.63,30435.0,9.2155,9.2155,9.2155,9.2155,30435.0
2018-06-29 11:55:00,9.62,9.62,9.58,9.6,27900.0,9.2059,9.2059,9.1677,9.1868,27900.0
2018-06-29 12:00:00,9.58,9.61,9.58,9.61,5100.0,9.1677,9.1964,9.1677,9.1964,5100.0
2018-06-29 12:05:00,9.6,9.6,9.6,9.6,6000.0,9.1868,9.1868,9.1868,9.1868,6000.0
2018-06-29 12:10:00,9.63,9.63,9.61,9.61,19215.0,9.2155,9.2155,9.1964,9.1964,19215.0
2018-06-29 12:15:00,9.61,9.62,9.61,9.62,3000.0,9.1964,9.2059,9.1964,9.2059,3000.0
2018-06-29 12:20:00,9.63,9.65,9.61,9.61,4500.0,9.2155,9.2346,9.1964,9.1964,4500.0
2018-06-29 12:25:00,9.61,9.61,9.6,9.6,3000.0,9.1964,9.1964,9.1868,9.1868,3000.0
2018-06-29 12:30:00,9.59,9.6,9.57,9.58,21750.0,9.1772,9.1868,9.1581,9.1677,21750.0
2018-06-29 12:35:00,9.59,9.6,9.59,9.59,10500.0,9.1772,9.1868,9.1772,9.1772,10500.0
2018-06-29 12:40:00,9.6,9.6,9.6,9.6,21750.0,9.1868,9.1868,9.1868,9.1868,21750.0
2018-06-29 12:45:00,9.59,9.59,9.59,9.59,2250.0,9.1772,9.1772,9.1772,9.1772,2250.0
2018-06-29 12:50:00,9.59,9.59,9.59,9.59,0.0,9.1772,9.1772,9.1772,9.1772,0.0
2018-06-29 12:55:00,9.56,9.56,9.55,9.56,4500.0,9.1485,9.1485,9.139,9.1485,4500.0
2018-06-29 13:00:00,9.57,9.57,9.57,9.57,6000.0,9.1581,9.1581,9.1581,9.1581,6000.0
2018-06-29 13:05:00,9.57,9.57,9.57,9.57,0.0,9.1581,9.1581,9.1581,9.1581,0.0
2018-06-29 13:10:00,9.61,9.61,9.61,9.61,4500.0,9.1964,9.1964,9.1964,9.1964,4500.0
2018-06-29 13:15:00,9.61,9.62,9.61,9.62,16425.0,9.1964,9.2059,9.1964,9.2059,16425.0
2018-06-29 13:20:00,9.61,9.61,9.61,9.61,1500.0,9.1964,9.1964,9.1964,9.1964,1500.0
2018-06-29 13:25:00,9.61,9.61,9.61,9.61,7500.0,9.1964,9.1964,9.1964,9.1964,7500.0
2018-06-29 13:30:00,9.61,9.61,9.6,9.6,4500.0,9.1964,9.1964,9.1868,9.1868,4500.0
2018-06-29 13:35:00,9.61,9.61,9.61,9.61,1500.0,9.1964,9.1964,9.1964,9.1964,1500.0
2018-06-29 13:40:00,9.63,9.65,9.63,9.65,35415.0,9.2155,9.2346,9.2155,9.2346,35415.0
2018-06-29 13:45:00,9.65,9.65,9.65,9.65,0.0,9.2346,9.2346,9.2346,9.2346,0.0
2018-06-29 13:50:00,9.65,9.65,9.65,9.65,0.0,9.2346,9.2346,9.2346,9.2346,0.0
2018-06-29 13:55:00,9.64,9.64,9.64,9.64,1500.0,9.2251,9.2251,9.2251,9.2251,1500.0
2018-06-29 14:00:00,9.64,9.66,9.64,9.66,4965.0,9.2251,9.2442,9.2251,9.2442,4965.0
2018-06-29 14:05:00,9.66,9.66,9.66,9.66,0.0,9.2442,9.2442,9.2442,9.2442,0.0
2018-06-29 14:10:00,9.61,9.61,9.61,9.61,1500.0,9.1964,9.1964,9.1964,9.1964,1500.0
2018-06-29 14:15:00,9.59,9.59,9.59,9.59,3000.0,9.1772,9.1772,9.1772,9.1772,3000.0
2018-06-29 14:20:00,9.59,9.59,9.59,9.59,2820.0,9.1772,9.1772,9.1772,9.1772,2820.0
2018-06-29 14:25:00,9.61,9.61,9.61,9.61,3000.0,9.1964,9.1964,9.1964,9.1964,3000.0
2018-06-29 14:30:00,9.6,9.64,9.6,9.64,6000.0,9.1868,9.2251,9.1868,9.2251,6000.0
2018-06-29 14:35:00,9.64,9.64,9.64,9.64,0.0,9.2251,9.2251,9.2251,9.2251,0.0
2018-06-29 14:40:00,9.6,9.61,9.6,9.61,8355.0,9.1868,9.1964,9.1868,9.1964,8355.0
2018-06-29 14:45:00,9.61,9.61,9.61,9.61,0.0,9.1964,9.1964,9.1964,9.1964,0.0
2018-06-29 14:50:00,9.62,9.62,9.62,9.62,2685.0,9.2059,9.2059,9.2059,9.2059,2685.0
2018-06-29 14:55:00,9.64,9.64,9.64,9.64,1500.0,9.2251,9.2251,9.2251,9.2251,1500.0
2018-06-29 15:00:00,9.65,9.65,9.65,9.65,5100.0,9.2346,9.2346,9.2346,9.2346,5100.0
2018-06-29 15:05:00,9.63,9.63,9.63,9.63,1500.0,9.2155,9.2155,9.2155,9.2155,1500.0
2018-06-29 15:10:00,9.63,9.63,9.63,9.63,0.0,9.2155,9.2155,9.2155,9.2155,0.0
2018-06-29 15:15:00,9.61,9.61,9.58,9.58,3000.0,9.1964,9.1964,9.1677,9.1677,3000.0
2018-06-29 15:20:00,9.58,9.58,9.55,9.55,18765.0,9.1677,9.1677,9.139,9.139,18765.0
2018-06-29 15:25:00,9.56,9.6,9.56,9.6,6000.0,9.1485,9.1868,9.1485,9.1868,6000.0
2018-06-29 15:30:00,9.55,9.57,9.55,9.57,35100.0,9.139,9.1581,9.139,9.1581,35100.0
2018-06-29 15:35:00,9.54,9.54,9.53,9.53,13995.0,9.1294,9.1294,9.1198,9.1198,13995.0
2018-06-29 15:40:00,9.51,9.51,9.51,9.51,8100.0,9.1007,9.1007,9.1007,9.1007,8100.0
2018-06-29 15:45:00,9.51,9.54,9.51,9.51,9000.0,9.1007,9.1294,9.1007,9.1007,9000.0
2018-06-29 15:50:00,9.47,9.48,9.45,9.48,43875.0,9.0624,9.072,9.0433,9.072,43875.0
2018-06-29 15:55:00,9.47,9.47,9.43,9.43,46905.0,9.0624,9.0624,9.0241,9.0241,46905.0
2018-07-02 09:30:00,9.19,9.19,8.98,9.07,406365.0,8.7944,8.7944,8.5935,8.6796,406365.0
2018-07-02 09:35:00,9.1,9.2,9.1,9.2,52185.0,8.7083,8.804,8.7083,8.804,52185.0
2018-07-02 09:40:00,9.22,9.22,9.13,9.14,40500.0,8.8232,8.8232,8.737,8.7466,40500.0
2018-07-02 09:45:00,9.13,9.22,9.13,9.22,9000.0,8.737,8.8232,8.737,8.8232,9000.0
2018-07-02 09:50:00,9.17,9.21,9.16,9.19,37635.0,8.7753,8.8136,8.7657,8.7944,37635.0
2018-07-02 09:55:00,9.17,9.21,9.17,9.18,11475.0,8.7753,8.8136,8.7753,8.7849,11475.0
2018-07-02 10:00:00,9.25,9.27,9.22,9.23,54300.0,8.8519,8.871,8.8232,8.8327,54300.0
2018-07-02 10:05:00,9.23,9.23,9.17,9.18,40500.0,8.8327,8.8327,8.7753,8.7849,40500.0
2018-07-02 10:10:00,9.17,9.17,9.12,9.12,13500.0,8.7753,8.7753,8.7275,8.7275,13500.0
2018-07-02 10:15:00,9.14,9.18,9.13,9.17,15180.0,8.7466,8.7849,8.737,8.7753,15180.0
2018-07-02 10:20:00,9.17,9.17,9.17,9.17,3000.0,8.7753,8.7753,8.7753,8.7753,3000.0
2018-07-02 10:25:00,9.25,9.25,9.25,9.25,8325.0,8.8519,8.8519,8.8519,8.8519,8325.0
2018-07-02 10:30:00,9.27,9.27,9.24,9.24,16500.0,8.871,8.871,8.8423,8.8423,16500.0
2018-07-02 10:35:00,9.27,9.31,9.27,9.31,3000.0,8.871,8.9093,8.871,8.9093,3000.0
2018-07-02 10:40:00,9.31,9.33,9.3,9.33,12255.0,8.9093,8.9284,8.8997,8.9284,12255.0
2018-07-02 10:45:00,9.3,9.3,9.25,9.25,6630.0,8.8997,8.8997,8.8519,8.8519,6630.0
2018-07-02 10:50:00,9.25,9.25,9.25,9.25,0.0,8.8519,8.8519,8.8519,8.8519,0.0
2018-07-02 10:55:00,9.23,9.23,9.23,9.23,1950.0,8.8327,8.8327,8.8327,8.8327,1950.0
2018-07-02 11:00:00,9.23,9.3,9.23,9.3,15000.0,8.8327,8.8997,8.8327,8.8997,15000.0
2018-07-02 11:05:00,9.26,9.26,9.26,9.26,7500.0,8.8614,8.8614,8.8614,8.8614,7500.0
2018-07-02 11:10:00,9.23,9.23,9.22,9.23,10185.0,8.8327,8.8327,8.8232,8.8327,10185.0
2018-07-02 11:15:00,9.2,9.21,9.19,9.2,16440.0,8.804,8.8136,8.7944,8.804,16440.0
2018-07-02 11:20:00,9.22,9.23,9.22,9.23,7500.0,8.8232,8.8327,8.8232,8.8327,7500.0
2018-07-02 11:25:00,9.23,9.23,9.23,9.23,0.0,8.8327,8.8327,8.8327,8.8327,0.0
2018-07-02 11:30:00,9.17,9.17,9.15,9.15,16035.0,8.7753,8.7753,8.7562,8.7562,16035.0
2018-07-02 11:35:00,9.15,9.18,9.15,9.18,12195.0,8.7562,8.7849,8.7562,8.7849,12195.0
2018-07-02 11:40:00,9.13,9.13,9.12,9.12,17250.0,8.737,8.737,8.7275,8.7275,17250.0
2018-07-02 11:45:00,9.12,9.16,9.12,9.13,39750.0,8.7275,8.7657,8.7275,8.737,39750.0
2018-07-02 11:50:00,9.19,9.19,9.19,9.19,1500.0,8.7944,8.7944,8.7944,8.7944,1500.0
2018-07-02 11:55:00,9.2,9.23,9.2,9.23,12000.0,8.804,8.8327,8.804,8.8327,12000.0
2018-07-02 12:00:00,9.19,9.19,9.19,9.19,1500.0,8.7944,8.7944,8.7944,8.7944,1500.0
2018-07-02 12:05:00,9.17,9.17,9.17,9.17,1500.0,8.7753,8.7753,8.7753,8.7753,1500.0
2018-07-02 12:10:00,9.17,9.18,9.17,9.18,4500.0,8.7753,8.7849,8.7753,8.7849,4500.0
2018-07-02 12:15:00,9.18,9.18,9.18,9.18,0.0,8.7849,8.7849,8.7849,8.7849,0.0
2018-07-02 12:20:00,9.18,9.18,9.18,9.18,1500.0,8.7849,8.7849,8.7849,8.7849,1500.0
2018-07-02 12:25:00,9.21,9.22,9.21,9.22,9750.0,8.8136,8.8232,8.8136,8.8232,9750.0
2018-07-02 12:30:00,9.23,9.23,9.23,9.23,4005.0,8.8327,8.8327,8.8327,8.8327,4005.0
2018-07-02 12:35:00,9.23,9.24,9.23,9.24,12000.0,8.8327,8.8423,8.8327,8.8423,12000.0
2018-07-02 12:40:00,9.24,9.24,9.24,9.24,0.0,8.8423,8.8423,8.8423,8.8423,0.0
2018-07-02 12:45:00,9.28,9.28,9.28,9.28,13080.0,8.8806,8.8806,8.8806,8.8806,13080.0
2018-07-02 12:50:00,9.27,9.27,9.27,9.27,1500.0,8.871,8.871,8.871,8.871,1500.0
2018-07-02 12:55:00,9.27,9.27,9.27,9.27,0.0,8.871,8.871,8.871,8.871,0.0
2018-07-02 13:00:00,9.27,9.27,9.27,9.27,0.0,8.871,8.871,8.871,8.871,0.0
2018-07-02 13:05:00,9.27,9.27,9.27,9.27,0.0,8.871,8.871,8.871,8.871,0.0
2018-07-02 13:10:00,9.25,9.25,9.25,9.25,1500.0,8.8519,8.8519,8.8519,8.8519,1500.0
2018-07-02 13:15:00,9.24,9.26,9.23,9.26,19425.0,8.8423,8.8614,8.8327,8.8614,19425.0
2018-07-02 13:20:00,9.26,9.26,9.26,9.26,0.0,8.8614,8.8614,8.8614,8.8614,0.0
2018-07-02 13:25:00,9.28,9.28,9.28,9.28,4500.0,8.8806,8.8806,8.8806,8.8806,4500.0
2018-07-02 13:30:00,9.27,9.27,9.27,9.27,3000.0,8.871,8.871,8.871,8.871,3000.0
2018-07-02 13:35:00,9.3,9.3,9.3,9.3,3420.0,8.8997,8.8997,8.8997,8.8997,3420.0
2018-07-02 13:40:00,9.3,9.3,9.3,9.3,2250.0,8.8997,8.8997,8.8997,8.8997,2250.0
2018-07-02 13:45:00,9.34,9.39,9.34,9.39,28695.0,8.938,8.9858,8.938,8.9858,28695.0
2018-07-02 13:50:00,9.4,9.4,9.4,9.4,12000.0,8.9954,8.9954,8.9954,8.9954,12000.0
2018-07-02 13:55:00,9.4,9.4,9.38,9.38,6000.0,8.9954,8.9954,8.9763,8.9763,6000.0
2018-07-02 14:00:00,9.39,9.4,9.38,9.39,10515.0,8.9858,8.9954,8.9763,8.9858,10515.0
2018-07-02 14:05:00,9.41,9.44,9.41,9.44,12750.0,9.005,9.0337,9.005,9.0337,12750.0
2018-07-02 14:10:00,9.41,9.44,9.41,9.44,9750.0,9.005,9.0337,9.005,9.0337,9750.0
2018-07-02 14:15:00,9.44,9.48,9.43,9.48,25770.0,9.0337,9.072,9.0241,9.072,25770.0
2018-07-02 14:20:00,9.48,9.48,9.48,9.48,0.0,9.072,9.072,9.072,9.072,0.0
2018-07-02 14:25:00,9.46,9.46,9.46,9.46,3030.0,9.0528,9.0528,9.0528,9.0528,3030.0
2018-07-02 14:30:00,9.48,9.5,9.48,9.49,17160.0,9.072,9.0911,9.072,9.0815,17160.0
2018-07-02 14:35:00,9.47,9.47,9.46,9.46,8265.0,9.0624,9.0624,9.0528,9.0528,8265.0
2018-07-02 14:40:00,9.48,9.48,9.48,9.48,1500.0,9.072,9.072,9.072,9.072,1500.0
2018-07-02 14:45:00,9.44,9.44,9.44,9.44,6435.0,9.0337,9.0337,9.0337,9.0337,6435.0
2018-07-02 14:50:00,9.43,9.43,9.43,9.43,1500.0,9.0241,9.0241,9.0241,9.0241,1500.0
2018-07-02 14:55:00,9.43,9.43,9.43,9.43,0.0,9.0241,9.0241,9.0241,9.0241,0.0
2018-07-02 15:00:00,9.41,9.41,9.38,9.38,25935.0,9.005,9.005,8.9763,8.9763,25935.0
2018-07-02 15:05:00,9.4,9.4,9.4,9.4,1500.0,8.9954,8.9954,8.9954,8.9954,1500.0
2018-07-02 15:10:00,9.42,9.44,9.42,9.44,16350.0,9.0145,9.0337,9.0145,9.0337,16350.0
2018-07-02 15:15:00,9.44,9.45,9.44,9.45,6150.0,9.0337,9.0433,9.0337,9.0433,6150.0
2018-07-02 15:20:00,9.45,9.45,9.45,9.45,5850.0,9.0433,9.0433,9.0433,9.0433,5850.0
2018-07-02 15:25:00,9.47,9.49,9.47,9.48,12600.0,9.0624,9.0815,9.0624,9.072,12600.0
2018-07-02 15:30:00,9.46,9.46,9.45,9.45,35070.0,9.0528,9.0528,9.0433,9.0433,35070.0
2018-07-02 15:35:00,9.49,9.5,9.49,9.5,14625.0,9.0815,9.0911,9.0815,9.0911,14625.0
2018-07-02 15:40:00,9.5,9.5,9.48,9.48,8100.0,9.0911,9.0911,9.072,9.072,8100.0
2018-07-02 15:45:00,9.5,9.5,9.5,9.5,10800.0,9.0911,9.0911,9.0911,9.0911,10800.0
2018-07-02 15:50:00,9.53,9.57,9.53,9.57,21375.0,9.1198,9.1581,9.1198,9.1581,21375.0
2018-07-02 15:55:00,9.56,9.61,9.56,9.6,204210.0,9.1485,9.1964,9.1485,9.1868,204210.0
2018-07-03 09:30:00,9.7,9.76,9.57,9.57,287880.0,9.2825,9.3399,9.1581,9.1581,287880.0
2018-07-03 09:35:00,9.55,9.55,9.46,9.46,37170.0,9.139,9.139,9.0528,9.0528,37170.0
2018-07-03 09:40:00,9.48,9.53,9.45,9.47,17925.0,9.072,9.1198,9.0433,9.0624,17925.0
2018-07-03 09:45:00,9.46,9.53,9.45,9.53,121500.0,9.0528,9.1198,9.0433,9.1198,121500.0
2018-07-03 09:50:00,9.53,9.53,9.49,9.52,9750.0,9.1198,9.1198,9.0815,9.1102,9750.0
2018-07-03 09:55:00,9.48,9.52,9.47,9.52,14100.0,9.072,9.1102,9.0624,9.1102,14100.0
2018-07-03 10:00:00,9.53,9.57,9.53,9.56,41475.0,9.1198,9.1581,9.1198,9.1485,41475.0
2018-07-03 10:05:00,9.57,9.59,9.55,9.58,24600.0,9.1581,9.1772,9.139,9.1677,24600.0
2018-07-03 10:10:00,9.59,9.6,9.57,9.6,51945.0,9.1772,9.1868,9.1581,9.1868,51945.0
2018-07-03 10:15:00,9.59,9.6,9.59,9.59,49230.0,9.1772,9.1868,9.1772,9.1772,49230.0
2018-07-03 10:20:00,9.6,9.6,9.57,9.59,6000.0,9.1868,9.1868,9.1581,9.1772,6000.0
2018-07-03 10:25:00,9.59,9.63,9.57,9.62,25230.0,9.1772,9.2155,9.1581,9.2059,25230.0
2018-07-03 10:30:00,9.63,9.66,9.63,9.66,5100.0,9.2155,9.2442,9.2155,9.2442,5100.0
2018-07-03 10:35:00,9.64,9.65,9.64,9.65,9750.0,9.2251,9.2346,9.2251,9.2346,9750.0
2018-07-03 10:40:00,9.64,9.64,9.63,9.63,15990.0,9.2251,9.2251,9.2155,9.2155,15990.0
2018-07-03 10:45:00,9.62,9.62,9.58,9.6,50850.0,9.2059,9.2059,9.1677,9.1868,50850.0
2018-07-03 10:50:00,9.55,9.55,9.55,9.55,3000.0,9.139,9.139,9.139,9.139,3000.0
2018-07-03 10:55:00,9.55,9.55,9.55,9.55,0.0,9.139,9.139,9.139,9.139,0.0
2018-07-03 11:00:00,9.54,9.57,9.54,9.57,4500.0,9.1294,9.1581,9.1294,9.1581,4500.0
2018-07-03 11:05:00,9.56,9.56,9.56,9.56,4500.0,9.1485,9.1485,9.1485,9.1485,4500.0
2018-07-03 11:10:00,9.55,9.55,9.55,9.55,7350.0,9.139,9.139,9.139,9.139,7350.0
2018-07-03 11:15:00,9.55,9.55,9.55,9.55,0.0,9.139,9.139,9.139,9.139,0.0
2018-07-03 11:20:00,9.58,9.59,9.58,9.59,4500.0,9.1677,9.1772,9.1677,9.1772,4500.0
2018-07-03 11:25:00,9.53,9.55,9.53,9.55,73500.0,9.1198,9.139,9.1198,9.139,73500.0
2018-07-03 11:30:00,9.55,9.56,9.55,9.56,5415.0,9.139,9.1485,9.139,9.1485,5415.0
2018-07-03 11:35:00,9.57,9.58,9.57,9.58,13500.0,9.1581,9.1677,9.1581,9.1677,13500.0
2018-07-03 11:40:00,9.58,9.58,9.58,9.58,0.0,9.1677,9.1677,9.1677,9.1677,0.0
2018-07-03 11:45:00,9.53,9.53,9.53,9.53,3000.0,9.1198,9.1198,9.1198,9.1198,3000.0
2018-07-03 11:50:00,9.51,9.51,9.51,9.51,7455.0,9.1007,9.1007,9.1007,9.1007,7455.0
2018-07-03 11:55:00,9.54,9.54,9.51,9.54,21195.0,9.1294,9.1294,9.1007,9.1294,21195.0
2018-07-03 12:00:00,9.56,9.56,9.56,9.56,1500.0,9.1485,9.1485,9.1485,9.1485,1500.0
2018-07-03 12:05:00,9.56,9.56,9.56,9.56,0.0,9.1485,9.1485,9.1485,9.1485,0.0
2018-07-03 12:10:00,9.51,9.51,9.35,9.37,117435.0,9.1007,9.1007,8.9476,8.9667,117435.0
2018-07-03 12:15:00,9.37,9.39,9.37,9.39,16500.0,8.9667,8.9858,8.9667,8.9858,16500.0
2018-07-03 12:20:00,9.37,9.4,9.37,9.39,10500.0,8.9667,8.9954,8.9667,8.9858,10500.0
2018-07-03 12:25:00,9.37,9.37,9.32,9.33,40500.0,8.9667,8.9667,8.9189,8.9284,40500.0
2018-07-03 12:30:00,9.33,9.33,9.23,9.23,66210.0,8.9284,8.9284,8.8327,8.8327,66210.0
2018-07-03 12:35:00,9.22,9.25,9.21,9.23,28500.0,8.8232,8.8519,8.8136,8.8327,28500.0
2018-07-03 12:40:00,9.23,9.28,9.23,9.28,33345.0,8.8327,8.8806,8.8327,8.8806,33345.0
2018-07-03 12:45:00,9.27,9.27,9.2,9.2,38670.0,8.871,8.871,8.804,8.804,38670.0
2018-07-03 12:50:00,9.18,9.18,9.12,9.14,49890.0,8.7849,8.7849,8.7275,8.7466,49890.0
2018-07-03 12:55:00,9.13,9.13,9.05,9.05,169785.0,8.737,8.737,8.6605,8.6605,169785.0
2018-07-05 09:30:00,9.38,9.41,9.36,9.4,295200.0,8.9763,9.005,8.9571,8.9954,295200.0
2018-07-05 09:35:00,9.41,9.48,9.41,9.47,75000.0,9.005,9.072,9.005,9.0624,75000.0
2018-07-05 09:40:00,9.51,9.51,9.47,9.48,41175.0,9.1007,9.1007,9.0624,9.072,41175.0
2018-07-05 09:45:00,9.43,9.48,9.43,9.46,11250.0,9.0241,9.072,9.0241,9.0528,11250.0
2018-07-05 09:50:00,9.48,9.49,9.46,9.46,6750.0,9.072,9.0815,9.0528,9.0528,6750.0
2018-07-05 09:55:00,9.45,9.49,9.42,9.42,32580.0,9.0433,9.0815,9.0145,9.0145,32580.0
2018-07-05 10:00:00,9.43,9.47,9.43,9.43,13125.0,9.0241,9.0624,9.0241,9.0241,13125.0
2018-07-05 10:05:00,9.45,9.46,9.42,9.44,31455.0,9.0433,9.0528,9.0145,9.0337,31455.0
2018-07-05 10:10:00,9.46,9.46,9.4,9.41,33975.0,9.0528,9.0528,8.9954,9.005,33975.0
2018-07-05 10:15:00,9.4,9.42,9.38,9.4,36750.0,8.9954,9.0145,8.9763,8.9954,36750.0
2018-07-05 10:20:00,9.4,9.4,9.39,9.4,5055.0,8.9954,8.9954,8.9858,8.9954,5055.0
2018-07-05 10:25:00,9.42,9.43,9.42,9.42,18450.0,9.0145,9.0241,9.0145,9.0145,18450.0
2018-07-05 10:30:00,9.4,9.4,9.39,9.39,12000.0,8.9954,8.9954,8.9858,8.9858,12000.0
2018-07-05 10:35:00,9.43,9.43,9.41,9.43,48510.0,9.0241,9.0241,9.005,9.0241,48510.0
2018-07-05 10:40:00,9.45,9.47,9.45,9.46,51540.0,9.0433,9.0624,9.0433,9.0528,51540.0
2018-07-05 10:45:00,9.46,9.51,9.46,9.51,13440.0,9.0528,9.1007,9.0528,9.1007,13440.0
2018-07-05 10:50:00,9.45,9.45,9.41,9.41,9000.0,9.0433,9.0433,9.005,9.005,9000.0
2018-07-05 10:55:00,9.44,9.45,9.41,9.41,13500.0,9.0337,9.0433,9.005,9.005,13500.0
2018-07-05 11:00:00,9.39,9.44,9.39,9.44,9000.0,8.9858,9.0337,8.9858,9.0337,9000.0
2018-07-05 11:05:00,9.43,9.43,9.41,9.43,18840.0,9.0241,9.0241,9.005,9.0241,18840.0
2018-07-05 11:10:00,9.45,9.45,9.44,9.44,22050.0,9.0433,9.0433,9.0337,9.0337,22050.0
2018-07-05 11:15:00,9.46,9.47,9.45,9.47,13050.0,9.0528,9.0624,9.0433,9.0624,13050.0
2018-07-05 11:20:00,9.5,9.5,9.48,9.48,12000.0,9.0911,9.0911,9.072,9.072,12000.0
2018-07-05 11:25:00,9.5,9.53,9.5,9.53,13500.0,9.0911,9.1198,9.0911,9.1198,13500.0
2018-07-05 11:30:00,9.55,9.57,9.55,9.56,36750.0,9.139,9.1581,9.139,9.1485,36750.0
2018-07-05 11:35:00,9.57,9.59,9.56,9.56,16500.0,9.1581,9.1772,9.1485,9.1485,16500.0
2018-07-05 11:40:00,9.56,9.57,9.56,9.57,5895.0,9.1485,9.1581,9.1485,9.1581,5895.0
2018-07-05 11:45:00,9.59,9.61,9.59,9.61,125205.0,9.1772,9.1964,9.1772,9.1964,125205.0
2018-07-05 11:50:00,9.63,9.63,9.63,9.63,6000.0,9.2155,9.2155,9.2155,9.2155,6000.0
2018-07-05 11:55:00,9.63,9.64,9.63,9.64,13665.0,9.2155,9.2251,9.2155,9.2251,13665.0
2018-07-05 12:00:00,9.62,9.67,9.62,9.66,32805.0,9.2059,9.2538,9.2059,9.2442,32805.0
2018-07-05 12:05:00,9.67,9.67,9.65,9.65,18000.0,9.2538,9.2538,9.2346,9.2346,18000.0
2018-07-05 12:10:00,9.64,9.64,9.64,9.64,10500.0,9.2251,9.2251,9.2251,9.2251,10500.0
2018-07-05 12:15:00,9.65,9.68,9.65,9.66,24105.0,9.2346,9.2634,9.2346,9.2442,24105.0
2018-07-05 12:20:00,9.66,9.66,9.65,9.65,13500.0,9.2442,9.2442,9.2346,9.2346,13500.0
2018-07-05 12:25:00,9.66,9.7,9.66,9.7,4500.0,9.2442,9.2825,9.2442,9.2825,4500.0
2018-07-05 12:30:00,9.69,9.7,9.67,9.7,26385.0,9.2729,9.2825,9.2538,9.2825,26385.0
2018-07-05 12:35:00,9.7,9.71,9.67,9.67,18000.0,9.2825,9.2921,9.2538,9.2538,18000.0
2018-07-05 12:40:00,9.67,9.67,9.67,9.67,1500.0,9.2538,9.2538,9.2538,9.2538,1500.0
2018-07-05 12:45:00,9.65,9.65,9.64,9.64,15555.0,9.2346,9.2346,9.2251,9.2251,15555.0
2018-07-05 12:50:00,9.65,9.66,9.65,9.66,12375.0,9.2346,9.2442,9.2346,9.2442,12375.0
2018-07-05 12:55:00,9.69,9.7,9.69,9.7,4500.0,9.2729,9.2825,9.2729,9.2825,4500.0
2018-07-05 13:00:00,9.7,9.74,9.7,9.73,68805.0,9.2825,9.3208,9.2825,9.3112,68805.0
2018-07-05 13:05:00,9.71,9.71,9.71,9.71,7500.0,9.2921,9.2921,9.2921,9.2921,7500.0
2018-07-05 13:10:00,9.71,9.71,9.71,9.71,0.0,9.2921,9.2921,9.2921,9.2921,0.0
2018-07-05 13:15:00,9.74,9.75,9.73,9.75,49515.0,9.3208,9.3303,9.3112,9.3303,49515.0
2018-07-05 13:20:00,9.73,9.73,9.73,9.73,3000.0,9.3112,9.3112,9.3112,9.3112,3000.0
2018-07-05 13:25:00,9.72,9.72,9.72,9.72,25890.0,9.3016,9.3016,9.3016,9.3016,25890.0
2018-07-05 13:30:00,9.72,9.72,9.69,9.69,17475.0,9.3016,9.3016,9.2729,9.2729,17475.0
2018-07-05 13:35:00,9.69,9.69,9.68,9.69,11730.0,9.2729,9.2729,9.2634,9.2729,11730.0
2018-07-05 13:40:00,9.68,9.68,9.68,9.68,3000.0,9.2634,9.2634,9.2634,9.2634,3000.0
2018-07-05 13:45:00,9.72,9.72,9.71,9.71,9375.0,9.3016,9.3016,9.2921,9.2921,9375.0
2018-07-05 13:50:00,9.7,9.7,9.68,9.68,27000.0,9.2825,9.2825,9.2634,9.2634,27000.0
2018-07-05 13:55:00,9.69,9.7,9.69,9.7,4200.0,9.2729,9.2825,9.2729,9.2825,4200.0
2018-07-05 14:00:00,9.7,9.72,9.66,9.66,19080.0,9.2825,9.3016,9.2442,9.2442,19080.0
2018-07-05 14:05:00,9.66,9.66,9.62,9.62,45000.0,9.2442,9.2442,9.2059,9.2059,45000.0
2018-07-05 14:10:00,9.61,9.62,9.58,9.58,53925.0,9.1964,9.2059,9.1677,9.1677,53925.0
2018-07-05 14:15:00,9.59,9.65,9.59,9.63,49035.0,9.1772,9.2346,9.1772,9.2155,49035.0
2018-07-05 14:20:00,9.65,9.65,9.63,9.63,34500.0,9.2346,9.2346,9.2155,9.2155,34500.0
2018-07-05 14:25:00,9.64,9.68,9.63,9.68,68700.0,9.2251,9.2634,9.2155,9.2634,68700.0
2018-07-05 14:30:00,9.67,9.68,9.66,9.66,45675.0,9.2538,9.2634,9.2442,9.2442,45675.0
2018-07-05 14:35:00,9.68,9.69,9.67,9.67,10500.0,9.2634,9.2729,9.2538,9.2538,10500.0
2018-07-05 14:40:00,9.67,9.67,9.65,9.65,6000.0,9.2538,9.2538,9.2346,9.2346,6000.0
2018-07-05 14:45:00,9.69,9.69,9.67,9.67,3000.0,9.2729,9.2729,9.2538,9.2538,3000.0
2018-07-05 14:50:00,9.67,9.68,9.67,9.67,7500.0,9.2538,9.2634,9.2538,9.2538,7500.0
2018-07-05 14:55:00,9.7,9.7,9.7,9.7,8520.0,9.2825,9.2825,9.2825,9.2825,8520.0
2018-07-05 15:00:00,9.71,9.75,9.7,9.75,23550.0,9.2921,9.3303,9.2825,9.3303,23550.0
2018-07-05 15:05:00,9.72,9.72,9.72,9.72,13680.0,9.3016,9.3016,9.3016,9.3016,13680.0
2018-07-05 15:10:00,9.72,9.72,9.71,9.72,4635.0,9.3016,9.3016,9.2921,9.3016,4635.0
2018-07-05 15:15:00,9.73,9.74,9.73,9.74,15000.0,9.3112,9.3208,9.3112,9.3208,15000.0
2018-07-05 15:20:00,9.74,9.74,9.72,9.72,14250.0,9.3208,9.3208,9.3016,9.3016,14250.0
2018-07-05 15:25:00,9.73,9.74,9.73,9.73,18750.0,9.3112,9.3208,9.3112,9.3112,18750.0
2018-07-05 15:30:00,9.73,9.74,9.72,9.74,12000.0,9.3112,9.3208,9.3016,9.3208,12000.0
2018-07-05 15:35:00,9.73,9.73,9.7,9.72,10500.0,9.3112,9.3112,9.2825,9.3016,10500.0
2018-07-05 15:40:00,9.71,9.71,9.71,9.71,3750.0,9.2921,9.2921,9.2921,9.2921,3750.0
2018-07-05 15:45:00,9.74,9.74,9.73,9.73,7500.0,9.3208,9.3208,9.3112,9.3112,7500.0
2018-07-05 15:50:00,9.72,9.79,9.72,9.79,122175.0,9.3016,9.3686,9.3016,9.3686,122175.0
2018-07-05 15:55:00,9.79,9.8,9.79,9.8,112275.0,9.3686,9.3782,9.3686,9.3782,112275.0
2018-07-06 09:30:00,9.76,9.8,9.7,9.75,259905.0,9.3399,9.3782,9.2825,9.3303,259905.0
2018-07-06 09:35:00,9.74,9.8,9.74,9.76,95085.0,9.3208,9.3782,9.3208,9.3399,95085.0
2018-07-06 09:40:00,9.76,9.81,9.76,9.79,52875.0,9.3399,9.3878,9.3399,9.3686,52875.0
2018-07-06 09:45:00,9.75,9.75,9.67,9.67,77595.0,9.3303,9.3303,9.2538,9.2538,77595.0
2018-07-06 09:50:00,9.65,9.69,9.64,9.69,15375.0,9.2346,9.2729,9.2251,9.2729,15375.0
2018-07-06 09:55:00,9.67,9.68,9.67,9.68,19155.0,9.2538,9.2634,9.2538,9.2634,19155.0
2018-07-06 10:00:00,9.7,9.76,9.7,9.76,52410.0,9.2825,9.3399,9.2825,9.3399,52410.0
2018-07-06 10:05:00,9.76,9.76,9.72,9.76,59775.0,9.3399,9.3399,9.3016,9.3399,59775.0
2018-07-06 10:10:00,9.78,9.79,9.76,9.77,80175.0,9.3591,9.3686,9.3399,9.3495,80175.0
2018-07-06 10:15:00,9.75,9.77,9.73,9.76,69825.0,9.3303,9.3495,9.3112,9.3399,69825.0
2018-07-06 10:20:00,9.73,9.74,9.71,9.74,48615.0,9.3112,9.3208,9.2921,9.3208,48615.0
2018-07-06 10:25:00,9.76,9.78,9.76,9.78,6990.0,9.3399,9.3591,9.3399,9.3591,6990.0
2018-07-06 10:30:00,9.78,9.78,9.78,9.78,5655.0,9.3591,9.3591,9.3591,9.3591,5655.0
2018-07-06 10:35:00,9.73,9.8,9.73,9.79,39330.0,9.3112,9.3782,9.3112,9.3686,39330.0
2018-07-06 10:40:00,9.8,9.86,9.8,9.84,53970.0,9.3782,9.4356,9.3782,9.4165,53970.0
2018-07-06 10:45:00,9.85,9.86,9.82,9.85,67395.0,9.426,9.4356,9.3973,9.426,67395.0
2018-07-06 10:50:00,9.84,9.84,9.83,9.83,15000.0,9.4165,9.4165,9.4069,9.4069,15000.0
2018-07-06 10:55:00,9.85,9.85,9.83,9.83,29655.0,9.426,9.426,9.4069,9.4069,29655.0
2018-07-06 11:00:00,9.85,9.85,9.84,9.84,10905.0,9.426,9.426,9.4165,9.4165,10905.0
2018-07-06 11:05:00,9.86,9.91,9.86,9.91,96255.0,9.4356,9.4835,9.4356,9.4835,96255.0
2018-07-06 11:10:00,9.9,9.91,9.89,9.89,29295.0,9.4739,9.4835,9.4643,9.4643,29295.0
2018-07-06 11:15:00,9.89,9.9,9.87,9.9,30405.0,9.4643,9.4739,9.4452,9.4739,30405.0
2018-07-06 11:20:00,9.91,9.91,9.88,9.88,23250.0,9.4835,9.4835,9.4547,9.4547,23250.0
2018-07-06 11:25:00,9.91,9.93,9.91,9.93,6720.0,9.4835,9.5026,9.4835,9.5026,6720.0
2018-07-06 11:30:00,9.93,9.94,9.93,9.94,8385.0,9.5026,9.5122,9.5026,9.5122,8385.0
2018-07-06 11:35:00,9.98,10.03,9.98,10.03,23025.0,9.5504,9.5983,9.5504,9.5983,23025.0
2018-07-06 11:40:00,10.02,10.02,10.0,10.01,15000.0,9.5887,9.5887,9.5696,9.5792,15000.0
2018-07-06 11:45:00,10.02,10.02,10.0,10.02,7770.0,9.5887,9.5887,9.5696,9.5887,7770.0
2018-07-06 11:50:00,10.01,10.01,9.98,10.0,16890.0,9.5792,9.5792,9.5504,9.5696,16890.0
2018-07-06 11:55:00,10.01,10.01,10.0,10.01,7500.0,9.5792,9.5792,9.5696,9.5792,7500.0
2018-07-06 12:00:00,10.02,10.02,10.0,10.0,4500.0,9.5887,9.5887,9.5696,9.5696,4500.0
2018-07-06 12:05:00,10.01,10.02,10.0,10.02,16980.0,9.5792,9.5887,9.5696,9.5887,16980.0
2018-07-06 12:10:00,10.0,10.0,10.0,10.0,23880.0,9.5696,9.5696,9.5696,9.5696,23880.0
2018-07-06 12:15:00,10.0,10.0,10.0,10.0,0.0,9.5696,9.5696,9.5696,9.5696,0.0
2018-07-06 12:20:00,10.0,10.03,10.0,10.03,46080.0,9.5696,9.5983,9.5696,9.5983,46080.0
2018-07-06 12:25:00,10.02,10.04,10.02,10.04,37155.0,9.5887,9.6079,9.5887,9.6079,37155.0
2018-07-06 12:30:00,10.03,10.04,10.03,10.04,3000.0,9.5983,9.6079,9.5983,9.6079,3000.0
2018-07-06 12:35:00,10.04,10.04,10.04,10.04,0.0,9.6079,9.6079,9.6079,9.6079,0.0
2018-07-06 12:40:00,10.05,10.06,10.05,10.06,7500.0,9.6174,9.627,9.6174,9.627,7500.0
2018-07-06 12:45:00,10.04,10.04,10.02,10.02,27720.0,9.6079,9.6079,9.5887,9.5887,27720.0
2018-07-06 12:50:00,10.02,10.02,10.02,10.02,0.0,9.5887,9.5887,9.5887,9.5887,0.0
2018-07-06 12:55:00,10.04,10.04,10.04,10.04,11310.0,9.6079,9.6079,9.6079,9.6079,11310.0
2018-07-06 13:00:00,10.05,10.07,10.05,10.07,59400.0,9.6174,9.6366,9.6174,9.6366,59400.0
2018-07-06 13:05:00,10.07,10.08,10.07,10.08,8250.0,9.6366,9.6461,9.6366,9.6461,8250.0
2018-07-06 13:10:00,10.08,10.08,10.08,10.08,1500.0,9.6461,9.6461,9.6461,9.6461,1500.0
2018-07-06 13:15:00,10.1,10.1,10.09,10.09,9000.0,9.6653,9.6653,9.6557,9.6557,9000.0
2018-07-06 13:20:00,10.09,10.09,10.07,10.07,12000.0,9.6557,9.6557,9.6366,9.6366,12000.0
2018-07-06 13:25:00,10.08,10.08,10.08,10.08,1500.0,9.6461,9.6461,9.6461,9.6461,1500.0
2018-07-06 13:30:00,10.1,10.1,10.1,10.1,6375.0,9.6653,9.6653,9.6653,9.6653,6375.0
2018-07-06 13:35:00,10.08,10.08,10.08,10.08,1500.0,9.6461,9.6461,9.6461,9.6461,1500.0
2018-07-06 13:40:00,10.08,10.08,10.08,10.08,0.0,9.6461,9.6461,9.6461,9.6461,0.0
2018-07-06 13:45:00,10.07,10.07,10.07,10.07,15000.0,9.6366,9.6366,9.6366,9.6366,15000.0
2018-07-06 13:50:00,10.07,10.07,10.07,10.07,0.0,9.6366,9.6366,9.6366,9.6366,0.0
2018-07-06 13:55:00,10.07,10.08,10.07,10.08,8250.0,9.6366,9.6461,9.6366,9.6461,8250.0
2018-07-06 14:00:00,10.07,10.07,10.07,10.07,4500.0,9.6366,9.6366,9.6366,9.6366,4500.0
2018-07-06 14:05:00,10.08,10.08,10.08,10.08,5565.0,9.6461,9.6461,9.6461,9.6461,5565.0
2018-07-06 14:10:00,10.11,10.12,10.11,10.12,3000.0,9.6748,9.6844,9.6748,9.6844,3000.0
2018-07-06 14:15:00,10.1,10.1,10.1,10.1,5295.0,9.6653,9.6653,9.6653,9.6653,5295.0
2018-07-06 14:20:00,10.12,10.12,10.12,10.12,2475.0,9.6844,9.6844,9.6844,9.6844,2475.0
2018-07-06 14:25:00,10.11,10.11,10.11,10.11,1500.0,9.6748,9.6748,9.6748,9.6748,1500.0
2018-07-06 14:30:00,10.13,10.13,10.13,10.13,4350.0,9.694,9.694,9.694,9.694,4350.0
2018-07-06 14:35:00,10.11,10.11,10.11,10.11,15825.0,9.6748,9.6748,9.6748,9.6748,15825.0
2018-07-06 14:40:00,10.09,10.1,10.09,10.1,3000.0,9.6557,9.6653,9.6557,9.6653,3000.0
2018-07-06 14:45:00,10.1,10.1,10.1,10.1,0.0,9.6653,9.6653,9.6653,9.6653,0.0
2018-07-06 14:50:00,10.13,10.13,10.13,10.13,8550.0,9.694,9.694,9.694,9.694,8550.0
2018-07-06 14:55:00,10.16,10.16,10.16,10.16,4500.0,9.7227,9.7227,9.7227,9.7227,4500.0
2018-07-06 15:00:00,10.16,10.17,10.16,10.17,38055.0,9.7227,9.7323,9.7227,9.7323,38055.0
2018-07-06 15:05:00,10.15,10.16,10.15,10.15,36720.0,9.7131,9.7227,9.7131,9.7131,36720.0
2018-07-06 15:10:00,10.15,10.18,10.15,10.17,26145.0,9.7131,9.7418,9.7131,9.7323,26145.0
2018-07-06 15:15:00,10.17,10.17,10.17,10.17,9000.0,9.7323,9.7323,9.7323,9.7323,9000.0
2018-07-06 15:20:00,10.18,10.18,10.17,10.18,12000.0,9.7418,9.7418,9.7323,9.7418,12000.0
2018-07-06 15:25:00,10.18,10.21,10.18,10.19,15690.0,9.7418,9.7705,9.7418,9.7514,15690.0
2018-07-06 15:30:00,10.2,10.2,10.18,10.18,28950.0,9.761,9.761,9.7418,9.7418,28950.0
2018-07-06 15:35:00,10.18,10.18,10.15,10.15,23190.0,9.7418,9.7418,9.7131,9.7131,23190.0
2018-07-06 15:40:00,10.17,10.17,10.16,10.16,3000.0,9.7323,9.7323,9.7227,9.7227,3000.0
2018-07-06 15:45:00,10.13,10.14,10.1,10.1,9840.0,9.694,9.7036,9.6653,9.6653,9840.0
2018-07-06 15:50:00,10.11,10.15,10.1,10.15,43020.0,9.6748,9.7131,9.6653,9.7131,43020.0
2018-07-06 15:55:00,10.15,10.18,10.15,10.17,50595.0,9.7131,9.7418,9.7131,9.7323,50595.0
2018-07-09 09:30:00,10.48,10.48,10.33,10.33,320295.0,10.0289,10.0289,9.8854,9.8854,320295.0
2018-07-09 09:35:00,10.35,10.37,10.24,10.24,87060.0,9.9045,9.9237,9.7993,9.7993,87060.0
2018-07-09 09:40:00,10.26,10.32,10.26,10.32,21000.0,9.8184,9.8758,9.8184,9.8758,21000.0
2018-07-09 09:45:00,10.32,10.32,10.26,10.26,16275.0,9.8758,9.8758,9.8184,9.8184,16275.0
2018-07-09 09:50:00,10.23,10.23,10.15,10.15,99675.0,9.7897,9.7897,9.7131,9.7131,99675.0
2018-07-09 09:55:00,10.18,10.2,10.14,10.2,12210.0,9.7418,9.761,9.7036,9.761,12210.0
2018-07-09 10:00:00,10.17,10.18,10.15,10.18,33465.0,9.7323,9.7418,9.7131,9.7418,33465.0
2018-07-09 10:05:00,10.14,10.14,10.13,10.13,157455.0,9.7036,9.7036,9.694,9.694,157455.0
2018-07-09 10:10:00,10.12,10.12,10.05,10.05,48435.0,9.6844,9.6844,9.6174,9.6174,48435.0
2018-07-09 10:15:00,10.06,10.07,10.04,10.07,49755.0,9.627,9.6366,9.6079,9.6366,49755.0
2018-07-09 10:20:00,10.09,10.12,10.08,10.12,21795.0,9.6557,9.6844,9.6461,9.6844,21795.0
2018-07-09 10:25:00,10.04,10.04,10.03,10.03,6000.0,9.6079,9.6079,9.5983,9.5983,6000.0
2018-07-09 10:30:00,10.02,10.04,10.0,10.0,43590.0,9.5887,9.6079,9.5696,9.5696,43590.0
2018-07-09 10:35:00,10.0,10.04,10.0,10.03,31905.0,9.5696,9.6079,9.5696,9.5983,31905.0
2018-07-09 10:40:00,10.03,10.05,10.02,10.02,30060.0,9.5983,9.6174,9.5887,9.5887,30060.0
2018-07-09 10:45:00,10.03,10.04,10.01,10.01,26475.0,9.5983,9.6079,9.5792,9.5792,26475.0
2018-07-09 10:50:00,10.03,10.09,10.03,10.09,10815.0,9.5983,9.6557,9.5983,9.6557,10815.0
2018-07-09 10:55:00,10.08,10.1,10.07,10.07,14850.0,9.6461,9.6653,9.6366,9.6366,14850.0
2018-07-09 11:00:00,10.07,10.07,10.07,10.07,5025.0,9.6366,9.6366,9.6366,9.6366,5025.0
2018-07-09 11:05:00,10.08,10.11,10.08,10.11,15000.0,9.6461,9.6748,9.6461,9.6748,15000.0
2018-07-09 11:10:00,10.1,10.1,10.07,10.07,5250.0,9.6653,9.6653,9.6366,9.6366,5250.0
2018-07-09 11:15:00,10.09,10.11,10.09,10.11,6480.0,9.6557,9.6748,9.6557,9.6748,6480.0
2018-07-09 11:20:00,10.11,10.12,10.07,10.07,30570.0,9.6748,9.6844,9.6366,9.6366,30570.0
2018-07-09 11:25:00,10.07,10.07,10.07,10.07,0.0,9.6366,9.6366,9.6366,9.6366,0.0
2018-07-09 11:30:00,10.06,10.06,10.04,10.06,22275.0,9.627,9.627,9.6079,9.627,22275.0
2018-07-09 11:35:00,10.08,10.09,10.08,10.09,7200.0,9.6461,9.6557,9.6461,9.6557,7200.0
2018-07-09 11:40:00,10.09,10.09,10.09,10.09,0.0,9.6557,9.6557,9.6557,9.6557,0.0
2018-07-09 11:45:00,10.07,10.07,10.07,10.07,6000.0,9.6366,9.6366,9.6366,9.6366,6000.0
2018-07-09 11:50:00,10.07,10.07,10.07,10.07,0.0,9.6366,9.6366,9.6366,9.6366,0.0
2018-07-09 11:55:00,10.09,10.13,10.09,10.13,21165.0,9.6557,9.694,9.6557,9.694,21165.0
2018-07-09 12:00:00,10.09,10.09,10.09,10.09,1500.0,9.6557,9.6557,9.6557,9.6557,1500.0
2018-07-09 12:05:00,10.12,10.12,10.12,10.12,22635.0,9.6844,9.6844,9.6844,9.6844,22635.0
2018-07-09 12:10:00,10.12,10.12,10.12,10.12,10875.0,9.6844,9.6844,9.6844,9.6844,10875.0
2018-07-09 12:15:00,10.13,10.13,10.12,10.12,16650.0,9.694,9.694,9.6844,9.6844,16650.0
2018-07-09 12:20:00,10.12,10.12,10.11,10.12,20640.0,9.6844,9.6844,9.6748,9.6844,20640.0
2018-07-09 12:25:00,10.12,10.12,10.11,10.11,4500.0,9.6844,9.6844,9.6748,9.6748,4500.0
2018-07-09 12:30:00,10.11,10.11,10.11,10.11,0.0,9.6748,9.6748,9.6748,9.6748,0.0
2018-07-09 12:35:00,10.11,10.11,10.11,10.11,0.0,9.6748,9.6748,9.6748,9.6748,0.0
2018-07-09 12:40:00,10.11,10.11,10.11,10.11,0.0,9.6748,9.6748,9.6748,9.6748,0.0
2018-07-09 12:45:00,10.1,10.1,10.1,10.1,1500.0,9.6653,9.6653,9.6653,9.6653,1500.0
2018-07-09 12:50:00,10.11,10.11,10.11,10.11,6000.0,9.6748,9.6748,9.6748,9.6748,6000.0
2018-07-09 12:55:00,10.1,10.1,10.1,10.1,1500.0,9.6653,9.6653,9.6653,9.6653,1500.0
2018-07-09 13:00:00,10.14,10.14,10.14,10.14,1500.0,9.7036,9.7036,9.7036,9.7036,1500.0
2018-07-09 13:05:00,10.16,10.16,10.13,10.13,4500.0,9.7227,9.7227,9.694,9.694,4500.0
2018-07-09 13:10:00,10.12,10.12,10.12,10.12,1500.0,9.6844,9.6844,9.6844,9.6844,1500.0
2018-07-09 13:15:00,10.13,10.13,10.13,10.13,7365.0,9.694,9.694,9.694,9.694,7365.0
2018-07-09 13:20:00,10.15,10.15,10.15,10.15,4500.0,9.7131,9.7131,9.7131,9.7131,4500.0
2018-07-09 13:25:00,10.16,10.17,10.16,10.17,21000.0,9.7227,9.7323,9.7227,9.7323,21000.0
2018-07-09 13:30:00,10.18,10.19,10.18,10.18,34935.0,9.7418,9.7514,9.7418,9.7418,34935.0
2018-07-09 13:35:00,10.19,10.2,10.19,10.2,21405.0,9.7514,9.761,9.7514,9.761,21405.0
2018-07-09 13:40:00,10.18,10.18,10.18,10.18,5820.0,9.7418,9.7418,9.7418,9.7418,5820.0
2018-07-09 13:45:00,10.18,10.18,10.18,10.18,1500.0,9.7418,9.7418,9.7418,9.7418,1500.0
2018-07-09 13:50:00,10.19,10.19,10.19,10.19,13905.0,9.7514,9.7514,9.7514,9.7514,13905.0
2018-07-09 13:55:00,10.2,10.21,10.2,10.21,16500.0,9.761,9.7705,9.761,9.7705,16500.0
2018-07-09 14:00:00,10.18,10.18,10.18,10.18,1500.0,9.7418,9.7418,9.7418,9.7418,1500.0
2018-07-09 14:05:00,10.18,10.18,10.18,10.18,0.0,9.7418,9.7418,9.7418,9.7418,0.0
2018-07-09 14:10:00,10.18,10.18,10.18,10.18,0.0,9.7418,9.7418,9.7418,9.7418,0.0
2018-07-09 14:15:00,10.18,10.18,10.18,10.18,0.0,9.7418,9.7418,9.7418,9.7418,0.0
2018-07-09 14:20:00,10.18,10.18,10.18,10.18,0.0,9.7418,9.7418,9.7418,9.7418,0.0
2018-07-09 14:25:00,10.23,10.24,10.23,10.24,22890.0,9.7897,9.7993,9.7897,9.7993,22890.0
2018-07-09 14:30:00,10.25,10.25,10.25,10.25,30660.0,9.8088,9.8088,9.8088,9.8088,30660.0
2018-07-09 14:35:00,10.25,10.25,10.25,10.25,0.0,9.8088,9.8088,9.8088,9.8088,0.0
2018-07-09 14:40:00,10.27,10.29,10.27,10.29,26220.0,9.828,9.8471,9.828,9.8471,26220.0
2018-07-09 14:45:00,10.28,10.28,10.28,10.28,3000.0,9.8375,9.8375,9.8375,9.8375,3000.0
2018-07-09 14:50:00,10.28,10.29,10.28,10.29,5250.0,9.8375,9.8471,9.8375,9.8471,5250.0
2018-07-09 14:55:00,10.3,10.33,10.3,10.33,10545.0,9.8567,9.8854,9.8567,9.8854,10545.0
2018-07-09 15:00:00,10.33,10.33,10.33,10.33,7410.0,9.8854,9.8854,9.8854,9.8854,7410.0
2018-07-09 15:05:00,10.29,10.3,10.29,10.3,88500.0,9.8471,9.8567,9.8471,9.8567,88500.0
2018-07-09 15:10:00,10.3,10.3,10.3,10.3,24795.0,9.8567,9.8567,9.8567,9.8567,24795.0
2018-07-09 15:15:00,10.27,10.27,10.26,10.27,22635.0,9.828,9.828,9.8184,9.828,22635.0
2018-07-09 15:20:00,10.27,10.27,10.26,10.26,10500.0,9.828,9.828,9.8184,9.8184,10500.0
2018-07-09 15:25:00,10.26,10.27,10.26,10.27,9750.0,9.8184,9.828,9.8184,9.828,9750.0
2018-07-09 15:30:00,10.27,10.3,10.27,10.3,11370.0,9.828,9.8567,9.828,9.8567,11370.0
2018-07-09 15:35:00,10.29,10.3,10.29,10.3,12000.0,9.8471,9.8567,9.8471,9.8567,12000.0
2018-07-09 15:40:00,10.31,10.31,10.31,10.31,15570.0,9.8662,9.8662,9.8662,9.8662,15570.0
2018-07-09 15:45:00,10.31,10.33,10.31,10.33,18120.0,9.8662,9.8854,9.8662,9.8854,18120.0
2018-07-09 15:50:00,10.33,10.33,10.32,10.33,16500.0,9.8854,9.8854,9.8758,9.8854,16500.0
2018-07-09 15:55:00,10.33,10.37,10.33,10.36,114555.0,9.8854,9.9237,9.8854,9.9141,114555.0
2018-07-10 09:30:00,10.4,10.47,10.37,10.42,196185.0,9.9524,10.0194,9.9237,9.9715,196185.0
2018-07-10 09:35:00,10.44,10.51,10.44,10.51,47400.0,9.9906,10.0576,9.9906,10.0576,47400.0
2018-07-10 09:40:00,10.5,10.51,10.46,10.51,19830.0,10.0481,10.0576,10.0098,10.0576,19830.0
2018-07-10 09:45:00,10.51,10.54,10.49,10.51,75915.0,10.0576,10.0863,10.0385,10.0576,75915.0
2018-07-10 09:50:00,10.51,10.55,10.5,10.5,64875.0,10.0576,10.0959,10.0481,10.0481,64875.0
2018-07-10 09:55:00,10.52,10.53,10.5,10.5,51345.0,10.0672,10.0768,10.0481,10.0481,51345.0
2018-07-10 10:00:00,10.52,10.55,10.51,10.53,31500.0,10.0672,10.0959,10.0576,10.0768,31500.0
2018-07-10 10:05:00,10.52,10.52,10.51,10.51,13500.0,10.0672,10.0672,10.0576,10.0576,13500.0
2018-07-10 10:10:00,10.5,10.52,10.48,10.49,36900.0,10.0481,10.0672,10.0289,10.0385,36900.0
2018-07-10 10:15:00,10.48,10.51,10.48,10.51,27375.0,10.0289,10.0576,10.0289,10.0576,27375.0
2018-07-10 10:20:00,10.53,10.55,10.53,10.54,21270.0,10.0768,10.0959,10.0768,10.0863,21270.0
2018-07-10 10:25:00,10.56,10.57,10.55,10.57,63195.0,10.1055,10.115,10.0959,10.115,63195.0
2018-07-10 10:30:00,10.56,10.57,10.55,10.57,21750.0,10.1055,10.115,10.0959,10.115,21750.0
2018-07-10 10:35:00,10.57,10.57,10.57,10.57,27000.0,10.115,10.115,10.115,10.115,27000.0
2018-07-10 10:40:00,10.57,10.58,10.56,10.58,18360.0,10.115,10.1246,10.1055,10.1246,18360.0
2018-07-10 10:45:00,10.56,10.56,10.55,10.55,14400.0,10.1055,10.1055,10.0959,10.0959,14400.0
2018-07-10 10:50:00,10.56,10.56,10.53,10.54,23025.0,10.1055,10.1055,10.0768,10.0863,23025.0
2018-07-10 10:55:00,10.55,10.57,10.54,10.55,24675.0,10.0959,10.115,10.0863,10.0959,24675.0
2018-07-10 11:00:00,10.57,10.62,10.57,10.61,49275.0,10.115,10.1629,10.115,10.1533,49275.0
2018-07-10 11:05:00,10.63,10.63,10.63,10.63,6870.0,10.1725,10.1725,10.1725,10.1725,6870.0
2018-07-10 11:10:00,10.62,10.62,10.59,10.59,13500.0,10.1629,10.1629,10.1342,10.1342,13500.0
2018-07-10 11:15:00,10.6,10.6,10.59,10.59,3750.0,10.1438,10.1438,10.1342,10.1342,3750.0
2018-07-10 11:20:00,10.6,10.6,10.58,10.58,36675.0,10.1438,10.1438,10.1246,10.1246,36675.0
2018-07-10 11:25:00,10.58,10.58,10.57,10.57,6990.0,10.1246,10.1246,10.115,10.115,6990.0
2018-07-10 11:30:00,10.59,10.59,10.59,10.59,1500.0,10.1342,10.1342,10.1342,10.1342,1500.0
2018-07-10 11:35:00,10.6,10.62,10.6,10.61,15300.0,10.1438,10.1629,10.1438,10.1533,15300.0
2018-07-10 11:40:00,10.62,10.63,10.62,10.63,17835.0,10.1629,10.1725,10.1629,10.1725,17835.0
2018-07-10 11:45:00,10.63,10.64,10.63,10.64,12420.0,10.1725,10.182,10.1725,10.182,12420.0
2018-07-10 11:50:00,10.63,10.64,10.62,10.64,21135.0,10.1725,10.182,10.1629,10.182,21135.0
2018-07-10 11:55:00,10.64,10.64,10.64,10.64,0.0,10.182,10.182,10.182,10.182,0.0
2018-07-10 12:00:00,10.65,10.66,10.65,10.66,10125.0,10.1916,10.2012,10.1916,10.2012,10125.0
2018-07-10 12:05:00,10.64,10.65,10.64,10.65,76725.0,10.182,10.1916,10.182,10.1916,76725.0
2018-07-10 12:10:00,10.65,10.65,10.65,10.65,15000.0,10.1916,10.1916,10.1916,10.1916,15000.0
2018-07-10 12:15:00,10.65,10.65,10.63,10.63,7500.0,10.1916,10.1916,10.1725,10.1725,7500.0
2018-07-10 12:20:00,10.63,10.63,10.63,10.63,0.0,10.1725,10.1725,10.1725,10.1725,0.0
2018-07-10 12:25:00,10.64,10.7,10.64,10.7,129090.0,10.182,10.2395,10.182,10.2395,129090.0
2018-07-10 12:30:00,10.7,10.7,10.7,10.7,18315.0,10.2395,10.2395,10.2395,10.2395,18315.0
2018-07-10 12:35:00,10.69,10.7,10.69,10.7,19500.0,10.2299,10.2395,10.2299,10.2395,19500.0
2018-07-10 12:40:00,10.71,10.71,10.7,10.7,18075.0,10.249,10.249,10.2395,10.2395,18075.0
2018-07-10 12:45:00,10.73,10.73,10.73,10.73,10500.0,10.2682,10.2682,10.2682,10.2682,10500.0
2018-07-10 12:50:00,10.73,10.73,10.73,10.73,11070.0,10.2682,10.2682,10.2682,10.2682,11070.0
2018-07-10 12:55:00,10.73,10.74,10.72,10.74,21900.0,10.2682,10.2777,10.2586,10.2777,21900.0
2018-07-10 13:00:00,10.74,10.75,10.74,10.75,12900.0,10.2777,10.2873,10.2777,10.2873,12900.0
2018-07-10 13:05:00,10.74,10.75,10.71,10.71,25185.0,10.2777,10.2873,10.249,10.249,25185.0
2018-07-10 13:10:00,10.7,10.71,10.7,10.7,12000.0,10.2395,10.249,10.2395,10.2395,12000.0
2018-07-10 13:15:00,10.7,10.7,10.7,10.7,0.0,10.2395,10.2395,10.2395,10.2395,0.0
2018-07-10 13:20:00,10.7,10.7,10.7,10.7,0.0,10.2395,10.2395,10.2395,10.2395,0.0
2018-07-10 13:25:00,10.69,10.69,10.67,10.67,51000.0,10.2299,10.2299,10.2107,10.2107,51000.0
2018-07-10 13:30:00,10.67,10.67,10.64,10.64,23625.0,10.2107,10.2107,10.182,10.182,23625.0
2018-07-10 13:35:00,10.63,10.63,10.6,10.6,37110.0,10.1725,10.1725,10.1438,10.1438,37110.0
2018-07-10 13:40:00,10.6,10.62,10.59,10.6,52800.0,10.1438,10.1629,10.1342,10.1438,52800.0
2018-07-10 13:45:00,10.59,10.59,10.53,10.54,45180.0,10.1342,10.1342,10.0768,10.0863,45180.0
2018-07-10 13:50:00,10.54,10.56,10.54,10.56,16860.0,10.0863,10.1055,10.0863,10.1055,16860.0
2018-07-10 13:55:00,10.56,10.59,10.55,10.58,30840.0,10.1055,10.1342,10.0959,10.1246,30840.0
2018-07-10 14:00:00,10.59,10.6,10.59,10.6,24000.0,10.1342,10.1438,10.1342,10.1438,24000.0
2018-07-10 14:05:00,10.58,10.6,10.58,10.6,15750.0,10.1246,10.1438,10.1246,10.1438,15750.0
2018-07-10 14:10:00,10.6,10.61,10.6,10.6,37950.0,10.1438,10.1533,10.1438,10.1438,37950.0
2018-07-10 14:15:00,10.6,10.6,10.58,10.58,7650.0,10.1438,10.1438,10.1246,10.1246,7650.0
2018-07-10 14:20:00,10.58,10.58,10.58,10.58,0.0,10.1246,10.1246,10.1246,10.1246,0.0
2018-07-10 14:25:00,10.58,10.58,10.58,10.58,0.0,10.1246,10.1246,10.1246,10.1246,0.0
2018-07-10 14:30:00,10.61,10.61,10.61,10.61,3000.0,10.1533,10.1533,10.1533,10.1533,3000.0
2018-07-10 14:35:00,10.61,10.61,10.61,10.61,0.0,10.1533,10.1533,10.1533,10.1533,0.0
2018-07-10 14:40:00,10.63,10.63,10.61,10.61,6000.0,10.1725,10.1725,10.1533,10.1533,6000.0
2018-07-10 14:45:00,10.61,10.63,10.61,10.63,3000.0,10.1533,10.1725,10.1533,10.1725,3000.0
2018-07-10 14:50:00,10.63,10.63,10.63,10.63,4500.0,10.1725,10.1725,10.1725,10.1725,4500.0
2018-07-10 14:55:00,10.63,10.67,10.63,10.67,10545.0,10.1725,10.2107,10.1725,10.2107,10545.0
2018-07-10 15:00:00,10.67,10.67,10.67,10.67,1500.0,10.2107,10.2107,10.2107,10.2107,1500.0
2018-07-10 15:05:00,10.67,10.67,10.67,10.67,4500.0,10.2107,10.2107,10.2107,10.2107,4500.0
2018-07-10 15:10:00,10.67,10.67,10.67,10.67,0.0,10.2107,10.2107,10.2107,10.2107,0.0
2018-07-10 15:15:00,10.69,10.7,10.69,10.7,6000.0,10.2299,10.2395,10.2299,10.2395,6000.0
2018-07-10 15:20:00,10.69,10.69,10.68,10.68,6000.0,10.2299,10.2299,10.2203,10.2203,6000.0
2018-07-10 15:25:00,10.67,10.68,10.67,10.67,18690.0,10.2107,10.2203,10.2107,10.2107,18690.0
2018-07-10 15:30:00,10.66,10.67,10.66,10.66,14565.0,10.2012,10.2107,10.2012,10.2012,14565.0
2018-07-10 15:35:00,10.67,10.68,10.66,10.68,30030.0,10.2107,10.2203,10.2012,10.2203,30030.0
2018-07-10 15:40:00,10.68,10.68,10.68,10.68,8910.0,10.2203,10.2203,10.2203,10.2203,8910.0
2018-07-10 15:45:00,10.66,10.66,10.65,10.65,12000.0,10.2012,10.2012,10.1916,10.1916,12000.0
2018-07-10 15:50:00,10.67,10.67,10.67,10.67,12405.0,10.2107,10.2107,10.2107,10.2107,12405.0
2018-07-10 15:55:00,10.69,10.69,10.68,10.68,67410.0,10.2299,10.2299,10.2203,10.2203,67410.0
2018-07-11 09:30:00,10.15,10.33,10.13,10.29,324765.0,9.7131,9.8854,9.694,9.8471,324765.0
2018-07-11 09:35:00,10.31,10.35,10.3,10.31,140100.0,9.8662,9.9045,9.8567,9.8662,140100.0
2018-07-11 09:40:00,10.3,10.3,10.19,10.22,92400.0,9.8567,9.8567,9.7514,9.7801,92400.0
2018-07-11 09:45:00,10.21,10.21,10.17,10.19,36000.0,9.7705,9.7705,9.7323,9.7514,36000.0
2018-07-11 09:50:00,10.19,10.21,10.18,10.18,43725.0,9.7514,9.7705,9.7418,9.7418,43725.0
2018-07-11 09:55:00,10.19,10.19,10.13,10.14,131610.0,9.7514,9.7514,9.694,9.7036,131610.0
2018-07-11 10:00:00,10.15,10.23,10.13,10.23,74235.0,9.7131,9.7897,9.694,9.7897,74235.0
2018-07-11 10:05:00,10.19,10.19,10.19,10.19,53430.0,9.7514,9.7514,9.7514,9.7514,53430.0
2018-07-11 10:10:00,10.17,10.17,10.14,10.16,76485.0,9.7323,9.7323,9.7036,9.7227,76485.0
2018-07-11 10:15:00,10.19,10.27,10.19,10.26,41220.0,9.7514,9.828,9.7514,9.8184,41220.0
2018-07-11 10:20:00,10.27,10.28,10.27,10.27,4500.0,9.828,9.8375,9.828,9.828,4500.0
2018-07-11 10:25:00,10.27,10.27,10.25,10.27,26115.0,9.828,9.828,9.8088,9.828,26115.0
2018-07-11 10:30:00,10.27,10.3,10.23,10.25,25200.0,9.828,9.8567,9.7897,9.8088,25200.0
2018-07-11 10:35:00,10.24,10.24,10.23,10.23,11520.0,9.7993,9.7993,9.7897,9.7897,11520.0
2018-07-11 10:40:00,10.2,10.21,10.19,10.19,156795.0,9.761,9.7705,9.7514,9.7514,156795.0
2018-07-11 10:45:00,10.17,10.17,10.1,10.1,59205.0,9.7323,9.7323,9.6653,9.6653,59205.0
2018-07-11 10:50:00,10.11,10.11,10.08,10.08,51750.0,9.6748,9.6748,9.6461,9.6461,51750.0
2018-07-11 10:55:00,10.07,10.11,10.06,10.11,58500.0,9.6366,9.6748,9.627,9.6748,58500.0
2018-07-11 11:00:00,10.11,10.14,10.05,10.05,43425.0,9.6748,9.7036,9.6174,9.6174,43425.0
2018-07-11 11:05:00,10.04,10.05,10.04,10.05,31500.0,9.6079,9.6174,9.6079,9.6174,31500.0
2018-07-11 11:10:00,10.04,10.04,9.99,9.99,98205.0,9.6079,9.6079,9.56,9.56,98205.0
2018-07-11 11:15:00,9.99,9.99,9.97,9.98,31650.0,9.56,9.56,9.5409,9.5504,31650.0
2018-07-11 11:20:00,9.97,9.98,9.93,9.96,15000.0,9.5409,9.5504,9.5026,9.5313,15000.0
2018-07-11 11:25:00,9.93,9.94,9.93,9.93,18000.0,9.5026,9.5122,9.5026,9.5026,18000.0
2018-07-11 11:30:00,9.9,9.93,9.89,9.93,30900.0,9.4739,9.5026,9.4643,9.5026,30900.0
2018-07-11 11:35:00,9.93,9.97,9.93,9.97,9195.0,9.5026,9.5409,9.5026,9.5409,9195.0
2018-07-11 11:40:00,9.97,9.98,9.92,9.92,34350.0,9.5409,9.5504,9.493,9.493,34350.0
2018-07-11 11:45:00,9.92,9.92,9.9,9.92,26655.0,9.493,9.493,9.4739,9.493,26655.0
2018-07-11 11:50:00,9.95,9.97,9.95,9.97,7500.0,9.5217,9.5409,9.5217,9.5409,7500.0
2018-07-11 11:55:00,9.98,9.98,9.98,9.98,1500.0,9.5504,9.5504,9.5504,9.5504,1500.0
2018-07-11 12:00:00,9.93,9.94,9.91,9.91,7875.0,9.5026,9.5122,9.4835,9.4835,7875.0
2018-07-11 12:05:00,9.91,9.91,9.91,9.91,0.0,9.4835,9.4835,9.4835,9.4835,0.0
2018-07-11 12:10:00,9.9,9.93,9.89,9.93,27750.0,9.4739,9.5026,9.4643,9.5026,27750.0
2018-07-11 12:15:00,9.89,9.91,9.87,9.9,107175.0,9.4643,9.4835,9.4452,9.4739,107175.0
2018-07-11 12:20:00,9.9,9.91,9.9,9.9,49425.0,9.4739,9.4835,9.4739,9.4739,49425.0
2018-07-11 12:25:00,9.9,9.92,9.9,9.91,29820.0,9.4739,9.493,9.4739,9.4835,29820.0
2018-07-11 12:30:00,9.95,9.98,9.95,9.98,25320.0,9.5217,9.5504,9.5217,9.5504,25320.0
2018-07-11 12:35:00,9.99,9.99,9.98,9.98,19500.0,9.56,9.56,9.5504,9.5504,19500.0
2018-07-11 12:40:00,9.97,9.97,9.97,9.97,1500.0,9.5409,9.5409,9.5409,9.5409,1500.0
2018-07-11 12:45:00,9.95,9.98,9.95,9.98,4500.0,9.5217,9.5504,9.5217,9.5504,4500.0
2018-07-11 12:50:00,9.96,9.96,9.96,9.96,4500.0,9.5313,9.5313,9.5313,9.5313,4500.0
2018-07-11 12:55:00,9.93,9.94,9.93,9.94,16650.0,9.5026,9.5122,9.5026,9.5122,16650.0
2018-07-11 13:00:00,9.94,9.94,9.93,9.93,3105.0,9.5122,9.5122,9.5026,9.5026,3105.0
2018-07-11 13:05:00,9.91,9.92,9.9,9.9,30150.0,9.4835,9.493,9.4739,9.4739,30150.0
2018-07-11 13:10:00,9.89,9.89,9.89,9.89,25500.0,9.4643,9.4643,9.4643,9.4643,25500.0
2018-07-11 13:15:00,9.88,9.9,9.88,9.9,4500.0,9.4547,9.4739,9.4547,9.4739,4500.0
2018-07-11 13:20:00,9.9,9.98,9.9,9.98,26175.0,9.4739,9.5504,9.4739,9.5504,26175.0
2018-07-11 13:25:00,10.0,10.01,9.97,9.98,23400.0,9.5696,9.5792,9.5409,9.5504,23400.0
2018-07-11 13:30:00,9.98,9.98,9.97,9.97,19500.0,9.5504,9.5504,9.5409,9.5409,19500.0
2018-07-11 13:35:00,9.97,9.97,9.95,9.95,7500.0,9.5409,9.5409,9.5217,9.5217,7500.0
2018-07-11 13:40:00,9.95,9.95,9.93,9.93,4500.0,9.5217,9.5217,9.5026,9.5026,4500.0
2018-07-11 13:45:00,9.95,9.95,9.9,9.9,11250.0,9.5217,9.5217,9.4739,9.4739,11250.0
2018-07-11 13:50:00,9.91,9.91,9.91,9.91,10500.0,9.4835,9.4835,9.4835,9.4835,10500.0
2018-07-11 13:55:00,9.91,9.91,9.91,9.91,0.0,9.4835,9.4835,9.4835,9.4835,0.0
2018-07-11 14:00:00,9.9,9.92,9.9,9.92,9750.0,9.4739,9.493,9.4739,9.493,9750.0
2018-07-11 14:05:00,9.88,9.88,9.88,9.88,1500.0,9.4547,9.4547,9.4547,9.4547,1500.0
2018-07-11 14:10:00,9.87,9.87,9.84,9.85,95070.0,9.4452,9.4452,9.4165,9.426,95070.0
2018-07-11 14:15:00,9.86,9.87,9.86,9.87,6000.0,9.4356,9.4452,9.4356,9.4452,6000.0
2018-07-11 14:20:00,9.89,9.91,9.89,9.91,15750.0,9.4643,9.4835,9.4643,9.4835,15750.0
2018-07-11 14:25:00,9.9,9.9,9.9,9.9,7500.0,9.4739,9.4739,9.4739,9.4739,7500.0
2018-07-11 14:30:00,9.92,9.92,9.89,9.89,16035.0,9.493,9.493,9.4643,9.4643,16035.0
2018-07-11 14:35:00,9.9,9.9,9.9,9.9,4500.0,9.4739,9.4739,9.4739,9.4739,4500.0
2018-07-11 14:40:00,9.9,9.9,9.89,9.89,13500.0,9.4739,9.4739,9.4643,9.4643,13500.0
2018-07-11 14:45:00,9.89,9.89,9.88,9.88,12045.0,9.4643,9.4643,9.4547,9.4547,12045.0
2018-07-11 14:50:00,9.89,9.89,9.88,9.89,4500.0,9.4643,9.4643,9.4547,9.4643,4500.0
2018-07-11 14:55:00,9.87,9.87,9.87,9.87,1500.0,9.4452,9.4452,9.4452,9.4452,1500.0
2018-07-11 15:00:00,9.87,9.87,9.87,9.87,4500.0,9.4452,9.4452,9.4452,9.4452,4500.0
2018-07-11 15:05:00,9.88,9.92,9.88,9.92,11940.0,9.4547,9.493,9.4547,9.493,11940.0
2018-07-11 15:10:00,9.92,9.92,9.92,9.92,0.0,9.493,9.493,9.493,9.493,0.0
2018-07-11 15:15:00,9.89,9.89,9.89,9.89,3000.0,9.4643,9.4643,9.4643,9.4643,3000.0
2018-07-11 15:20:00,9.87,9.9,9.87,9.9,4500.0,9.4452,9.4739,9.4452,9.4739,4500.0
2018-07-11 15:25:00,9.9,9.9,9.87,9.87,3000.0,9.4739,9.4739,9.4452,9.4452,3000.0
2018-07-11 15:30:00,9.87,9.89,9.87,9.88,13500.0,9.4452,9.4643,9.4452,9.4547,13500.0
2018-07-11 15:35:00,9.88,9.88,9.88,9.88,1575.0,9.4547,9.4547,9.4547,9.4547,1575.0
2018-07-11 15:40:00,9.87,9.88,9.87,9.87,17550.0,9.4452,9.4547,9.4452,9.4452,17550.0
2018-07-11 15:45:00,9.88,9.9,9.88,9.9,21000.0,9.4547,9.4739,9.4547,9.4739,21000.0
2018-07-11 15:50:00,9.89,9.89,9.85,9.85,55980.0,9.4643,9.4643,9.426,9.426,55980.0
2018-07-11 15:55:00,9.87,9.87,9.85,9.85,143430.0,9.4452,9.4452,9.426,9.426,143430.0
2018-07-12 09:30:00,9.81,9.82,9.61,9.66,574140.0,9.3878,9.3973,9.1964,9.2442,574140.0
2018-07-12 09:35:00,9.67,9.69,9.6,9.69,129990.0,9.2538,9.2729,9.1868,9.2729,129990.0
2018-07-12 09:40:00,9.72,9.73,9.68,9.69,114375.0,9.3016,9.3112,9.2634,9.2729,114375.0
2018-07-12 09:45:00,9.69,9.75,9.69,9.73,75300.0,9.2729,9.3303,9.2729,9.3112,75300.0
2018-07-12 09:50:00,9.75,9.8,9.73,9.79,201375.0,9.3303,9.3782,9.3112,9.3686,201375.0
2018-07-12 09:55:00,9.8,9.87,9.79,9.87,50385.0,9.3782,9.4452,9.3686,9.4452,50385.0
2018-07-12 10:00:00,9.91,9.93,9.9,9.93,59475.0,9.4835,9.5026,9.4739,9.5026,59475.0
2018-07-12 10:05:00,9.93,9.97,9.92,9.94,39195.0,9.5026,9.5409,9.493,9.5122,39195.0
2018-07-12 10:10:00,9.96,9.97,9.95,9.95,30285.0,9.5313,9.5409,9.5217,9.5217,30285.0
2018-07-12 10:15:00,9.95,10.0,9.95,9.97,42615.0,9.5217,9.5696,9.5217,9.5409,42615.0
2018-07-12 10:20:00,9.96,9.96,9.94,9.94,45375.0,9.5313,9.5313,9.5122,9.5122,45375.0
2018-07-12 10:25:00,10.02,10.06,10.02,10.05,29970.0,9.5887,9.627,9.5887,9.6174,29970.0
2018-07-12 10:30:00,10.06,10.1,10.05,10.08,44250.0,9.627,9.6653,9.6174,9.6461,44250.0
2018-07-12 10:35:00,10.08,10.09,10.05,10.05,27480.0,9.6461,9.6557,9.6174,9.6174,27480.0
2018-07-12 10:40:00,10.07,10.07,10.03,10.05,10890.0,9.6366,9.6366,9.5983,9.6174,10890.0
2018-07-12 10:45:00,10.03,10.03,10.0,10.0,32625.0,9.5983,9.5983,9.5696,9.5696,32625.0
2018-07-12 10:50:00,9.97,9.97,9.97,9.97,4500.0,9.5409,9.5409,9.5409,9.5409,4500.0
2018-07-12 10:55:00,9.95,9.99,9.95,9.99,19500.0,9.5217,9.56,9.5217,9.56,19500.0
2018-07-12 11:00:00,9.99,10.0,9.98,10.0,17580.0,9.56,9.5696,9.5504,9.5696,17580.0
2018-07-12 11:05:00,10.01,10.02,10.01,10.02,5040.0,9.5792,9.5887,9.5792,9.5887,5040.0
2018-07-12 11:10:00,10.01,10.03,10.01,10.02,7680.0,9.5792,9.5983,9.5792,9.5887,7680.0
2018-07-12 11:15:00,9.99,10.0,9.97,9.97,10500.0,9.56,9.5696,9.5409,9.5409,10500.0
2018-07-12 11:20:00,9.95,9.95,9.93,9.93,29100.0,9.5217,9.5217,9.5026,9.5026,29100.0
2018-07-12 11:25:00,9.93,9.96,9.93,9.94,19500.0,9.5026,9.5313,9.5026,9.5122,19500.0
2018-07-12 11:30:00,9.95,9.98,9.95,9.98,13770.0,9.5217,9.5504,9.5217,9.5504,13770.0
2018-07-12 11:35:00,9.93,9.95,9.93,9.95,6000.0,9.5026,9.5217,9.5026,9.5217,6000.0
2018-07-12 11:40:00,9.95,9.95,9.95,9.95,0.0,9.5217,9.5217,9.5217,9.5217,0.0
2018-07-12 11:45:00,9.94,9.97,9.94,9.97,9450.0,9.5122,9.5409,9.5122,9.5409,9450.0
2018-07-12 11:50:00,9.97,9.97,9.97,9.97,4500.0,9.5409,9.5409,9.5409,9.5409,4500.0
2018-07-12 11:55:00,10.01,10.05,10.01,10.05,11985.0,9.5792,9.6174,9.5792,9.6174,11985.0
2018-07-12 12:00:00,10.03,10.03,10.01,10.01,4800.0,9.5983,9.5983,9.5792,9.5792,4800.0
2018-07-12 12:05:00,10.0,10.0,10.0,10.0,1935.0,9.5696,9.5696,9.5696,9.5696,1935.0
2018-07-12 12:10:00,10.02,10.02,10.01,10.01,3555.0,9.5887,9.5887,9.5792,9.5792,3555.0
2018-07-12 12:15:00,10.02,10.02,10.01,10.01,14250.0,9.5887,9.5887,9.5792,9.5792,14250.0
2018-07-12 12:20:00,10.02,10.02,10.0,10.0,4500.0,9.5887,9.5887,9.5696,9.5696,4500.0
2018-07-12 12:25:00,10.0,10.0,10.0,10.0,0.0,9.5696,9.5696,9.5696,9.5696,0.0
2018-07-12 12:30:00,10.01,10.02,10.0,10.02,6000.0,9.5792,9.5887,9.5696,9.5887,6000.0
2018-07-12 12:35:00,10.0,10.0,9.98,9.98,9090.0,9.5696,9.5696,9.5504,9.5504,9090.0
2018-07-12 12:40:00,9.95,9.97,9.95,9.97,6000.0,9.5217,9.5409,9.5217,9.5409,6000.0
2018-07-12 12:45:00,9.98,9.98,9.98,9.98,6000.0,9.5504,9.5504,9.5504,9.5504,6000.0
2018-07-12 12:50:00,10.0,10.0,10.0,10.0,1515.0,9.5696,9.5696,9.5696,9.5696,1515.0
2018-07-12 12:55:00,10.01,10.01,10.01,10.01,31275.0,9.5792,9.5792,9.5792,9.5792,31275.0
2018-07-12 13:00:00,10.03,10.03,10.03,10.03,3000.0,9.5983,9.5983,9.5983,9.5983,3000.0
2018-07-12 13:05:00,10.0,10.0,10.0,10.0,1500.0,9.5696,9.5696,9.5696,9.5696,1500.0
2018-07-12 13:10:00,10.0,10.0,10.0,10.0,14250.0,9.5696,9.5696,9.5696,9.5696,14250.0
2018-07-12 13:15:00,10.0,10.0,10.0,10.0,0.0,9.5696,9.5696,9.5696,9.5696,0.0
2018-07-12 13:20:00,9.97,9.98,9.96,9.96,22800.0,9.5409,9.5504,9.5313,9.5313,22800.0
2018-07-12 13:25:00,9.98,9.98,9.97,9.97,9000.0,9.5504,9.5504,9.5409,9.5409,9000.0
2018-07-12 13:30:00,10.0,10.0,10.0,10.0,1500.0,9.5696,9.5696,9.5696,9.5696,1500.0
2018-07-12 13:35:00,9.97,9.97,9.97,9.97,1500.0,9.5409,9.5409,9.5409,9.5409,1500.0
2018-07-12 13:40:00,9.97,9.97,9.97,9.97,6000.0,9.5409,9.5409,9.5409,9.5409,6000.0
2018-07-12 13:45:00,9.95,9.95,9.95,9.95,1500.0,9.5217,9.5217,9.5217,9.5217,1500.0
2018-07-12 13:50:00,9.92,9.94,9.92,9.94,17115.0,9.493,9.5122,9.493,9.5122,17115.0
2018-07-12 13:55:00,9.92,9.92,9.92,9.92,28050.0,9.493,9.493,9.493,9.493,28050.0
2018-07-12 14:00:00,9.91,9.93,9.91,9.93,12150.0,9.4835,9.5026,9.4835,9.5026,12150.0
2018-07-12 14:05:00,9.92,9.92,9.92,9.92,8025.0,9.493,9.493,9.493,9.493,8025.0
2018-07-12 14:10:00,9.93,9.94,9.93,9.94,3000.0,9.5026,9.5122,9.5026,9.5122,3000.0
2018-07-12 14:15:00,9.94,9.94,9.94,9.94,0.0,9.5122,9.5122,9.5122,9.5122,0.0
2018-07-12 14:20:00,9.95,9.98,9.95,9.98,16500.0,9.5217,9.5504,9.5217,9.5504,16500.0
2018-07-12 14:25:00,9.97,9.97,9.97,9.97,1500.0,9.5409,9.5409,9.5409,9.5409,1500.0
2018-07-12 14:30:00,9.97,9.97,9.97,9.97,0.0,9.5409,9.5409,9.5409,9.5409,0.0
2018-07-12 14:35:00,9.97,9.97,9.97,9.97,0.0,9.5409,9.5409,9.5409,9.5409,0.0
2018-07-12 14:40:00,9.96,9.96,9.96,9.96,3000.0,9.5313,9.5313,9.5313,9.5313,3000.0
2018-07-12 14:45:00,9.98,9.99,9.98,9.99,19650.0,9.5504,9.56,9.5504,9.56,19650.0
2018-07-12 14:50:00,10.0,10.01,10.0,10.01,38535.0,9.5696,9.5792,9.5696,9.5792,38535.0
2018-07-12 14:55:00,10.01,10.02,10.01,10.02,3000.0,9.5792,9.5887,9.5792,9.5887,3000.0
2018-07-12 15:00:00,10.04,10.06,10.04,10.06,25230.0,9.6079,9.627,9.6079,9.627,25230.0
2018-07-12 15:05:00,10.07,10.07,10.07,10.07,15000.0,9.6366,9.6366,9.6366,9.6366,15000.0
2018-07-12 15:10:00,10.05,10.05,10.05,10.05,4500.0,9.6174,9.6174,9.6174,9.6174,4500.0
2018-07-12 15:15:00,10.06,10.06,10.05,10.05,11940.0,9.627,9.627,9.6174,9.6174,11940.0
2018-07-12 15:20:00,10.04,10.04,10.04,10.04,8250.0,9.6079,9.6079,9.6079,9.6079,8250.0
2018-07-12 15:25:00,10.01,10.01,10.01,10.01,8025.0,9.5792,9.5792,9.5792,9.5792,8025.0
2018-07-12 15:30:00,10.01,10.01,10.0,10.0,7500.0,9.5792,9.5792,9.5696,9.5696,7500.0
2018-07-12 15:35:00,10.01,10.01,10.01,10.01,3150.0,9.5792,9.5792,9.5792,9.5792,3150.0
2018-07-12 15:40:00,10.01,10.03,10.01,10.01,34875.0,9.5792,9.5983,9.5792,9.5792,34875.0
2018-07-12 15:45:00,10.0,10.01,10.0,10.01,11670.0,9.5696,9.5792,9.5696,9.5792,11670.0
2018-07-12 15:50:00,10.03,10.03,10.02,10.03,8700.0,9.5983,9.5983,9.5887,9.5983,8700.0
2018-07-12 15:55:00,10.04,10.07,10.04,10.07,60495.0,9.6079,9.6366,9.6079,9.6366,60495.0
2018-07-13 09:30:00,10.08,10.11,10.07,10.08,190440.0,9.6461,9.6748,9.6366,9.6461,190440.0
2018-07-13 09:35:00,10.07,10.11,10.07,10.1,127395.0,9.6366,9.6748,9.6366,9.6653,127395.0
2018-07-13 09:40:00,10.03,10.03,10.0,10.0,22365.0,9.5983,9.5983,9.5696,9.5696,22365.0
2018-07-13 09:45:00,9.97,9.97,9.94,9.97,11625.0,9.5409,9.5409,9.5122,9.5409,11625.0
2018-07-13 09:50:00,9.93,9.93,9.91,9.91,3000.0,9.5026,9.5026,9.4835,9.4835,3000.0
2018-07-13 09:55:00,9.91,9.91,9.89,9.89,13500.0,9.4835,9.4835,9.4643,9.4643,13500.0
2018-07-13 10:00:00,9.96,10.0,9.96,10.0,8265.0,9.5313,9.5696,9.5313,9.5696,8265.0
2018-07-13 10:05:00,10.0,10.03,9.99,10.03,8925.0,9.5696,9.5983,9.56,9.5983,8925.0
2018-07-13 10:10:00,10.04,10.07,10.04,10.05,13170.0,9.6079,9.6366,9.6079,9.6174,13170.0
2018-07-13 10:15:00,10.07,10.07,10.03,10.04,6000.0,9.6366,9.6366,9.5983,9.6079,6000.0
2018-07-13 10:20:00,10.07,10.07,10.06,10.06,9000.0,9.6366,9.6366,9.627,9.627,9000.0
2018-07-13 10:25:00,10.06,10.06,10.06,10.06,0.0,9.627,9.627,9.627,9.627,0.0
2018-07-13 10:30:00,10.05,10.07,10.03,10.07,31650.0,9.6174,9.6366,9.5983,9.6366,31650.0
2018-07-13 10:35:00,10.05,10.05,10.05,10.05,2730.0,9.6174,9.6174,9.6174,9.6174,2730.0
2018-07-13 10:40:00,10.05,10.05,10.05,10.05,3000.0,9.6174,9.6174,9.6174,9.6174,3000.0
2018-07-13 10:45:00,10.01,10.01,9.98,9.98,4500.0,9.5792,9.5792,9.5504,9.5504,4500.0
2018-07-13 10:50:00,9.98,9.98,9.98,9.98,0.0,9.5504,9.5504,9.5504,9.5504,0.0
2018-07-13 10:55:00,9.97,10.0,9.97,10.0,6000.0,9.5409,9.5696,9.5409,9.5696,6000.0
2018-07-13 11:00:00,10.0,10.02,10.0,10.02,14400.0,9.5696,9.5887,9.5696,9.5887,14400.0
2018-07-13 11:05:00,9.99,9.99,9.98,9.98,18000.0,9.56,9.56,9.5504,9.5504,18000.0
2018-07-13 11:10:00,10.01,10.01,10.01,10.01,3420.0,9.5792,9.5792,9.5792,9.5792,3420.0
2018-07-13 11:15:00,10.01,10.01,10.0,10.0,11445.0,9.5792,9.5792,9.5696,9.5696,11445.0
2018-07-13 11:20:00,10.0,10.01,9.99,10.01,12000.0,9.5696,9.5792,9.56,9.5792,12000.0
2018-07-13 11:25:00,10.01,10.01,10.0,10.0,18150.0,9.5792,9.5792,9.5696,9.5696,18150.0
2018-07-13 11:30:00,10.0,10.0,10.0,10.0,0.0,9.5696,9.5696,9.5696,9.5696,0.0
2018-07-13 11:35:00,10.01,10.01,10.01,10.01,4455.0,9.5792,9.5792,9.5792,9.5792,4455.0
2018-07-13 11:40:00,10.0,10.01,9.98,10.01,5250.0,9.5696,9.5792,9.5504,9.5792,5250.0
2018-07-13 11:45:00,9.99,9.99,9.99,9.99,1500.0,9.56,9.56,9.56,9.56,1500.0
2018-07-13 11:50:00,9.99,9.99,9.99,9.99,0.0,9.56,9.56,9.56,9.56,0.0
2018-07-13 11:55:00,10.02,10.03,10.02,10.02,20475.0,9.5887,9.5983,9.5887,9.5887,20475.0
2018-07-13 12:00:00,10.02,10.02,10.02,10.02,1500.0,9.5887,9.5887,9.5887,9.5887,1500.0
2018-07-13 12:05:00,10.03,10.03,10.03,10.03,4500.0,9.5983,9.5983,9.5983,9.5983,4500.0
2018-07-13 12:10:00,10.04,10.04,10.04,10.04,2625.0,9.6079,9.6079,9.6079,9.6079,2625.0
2018-07-13 12:15:00,10.05,10.05,10.05,10.05,1500.0,9.6174,9.6174,9.6174,9.6174,1500.0
2018-07-13 12:20:00,10.02,10.02,10.02,10.02,1500.0,9.5887,9.5887,9.5887,9.5887,1500.0
2018-07-13 12:25:00,10.02,10.02,10.02,10.02,0.0,9.5887,9.5887,9.5887,9.5887,0.0
2018-07-13 12:30:00,10.02,10.02,10.02,10.02,0.0,9.5887,9.5887,9.5887,9.5887,0.0
2018-07-13 12:35:00,10.02,10.02,10.02,10.02,0.0,9.5887,9.5887,9.5887,9.5887,0.0
2018-07-13 12:40:00,10.0,10.01,10.0,10.01,21540.0,9.5696,9.5792,9.5696,9.5792,21540.0
2018-07-13 12:45:00,10.0,10.0,10.0,10.0,15000.0,9.5696,9.5696,9.5696,9.5696,15000.0
2018-07-13 12:50:00,9.98,9.98,9.98,9.98,3000.0,9.5504,9.5504,9.5504,9.5504,3000.0
2018-07-13 12:55:00,9.98,9.98,9.98,9.98,0.0,9.5504,9.5504,9.5504,9.5504,0.0
2018-07-13 13:00:00,9.97,9.97,9.96,9.96,6045.0,9.5409,9.5409,9.5313,9.5313,6045.0
2018-07-13 13:05:00,9.93,9.93,9.93,9.93,24600.0,9.5026,9.5026,9.5026,9.5026,24600.0
2018-07-13 13:10:00,9.93,9.93,9.92,9.92,13875.0,9.5026,9.5026,9.493,9.493,13875.0
2018-07-13 13:15:00,9.94,9.94,9.93,9.93,18375.0,9.5122,9.5122,9.5026,9.5026,18375.0
2018-07-13 13:20:00,9.94,9.94,9.94,9.94,1500.0,9.5122,9.5122,9.5122,9.5122,1500.0
2018-07-13 13:25:00,9.94,9.94,9.94,9.94,0.0,9.5122,9.5122,9.5122,9.5122,0.0
2018-07-13 13:30:00,9.94,9.94,9.94,9.94,0.0,9.5122,9.5122,9.5122,9.5122,0.0
2018-07-13 13:35:00,9.93,9.93,9.93,9.93,1725.0,9.5026,9.5026,9.5026,9.5026,1725.0
2018-07-13 13:40:00,9.92,9.92,9.91,9.91,8640.0,9.493,9.493,9.4835,9.4835,8640.0
2018-07-13 13:45:00,9.92,9.92,9.9,9.9,3000.0,9.493,9.493,9.4739,9.4739,3000.0
2018-07-13 13:50:00,9.91,9.93,9.91,9.93,10500.0,9.4835,9.5026,9.4835,9.5026,10500.0
2018-07-13 13:55:00,9.92,9.93,9.91,9.92,15000.0,9.493,9.5026,9.4835,9.493,15000.0
2018-07-13 14:00:00,9.93,9.94,9.93,9.94,42000.0,9.5026,9.5122,9.5026,9.5122,42000.0
2018-07-13 14:05:00,9.95,9.95,9.92,9.92,30000.0,9.5217,9.5217,9.493,9.493,30000.0
2018-07-13 14:10:00,9.92,9.92,9.92,9.92,0.0,9.493,9.493,9.493,9.493,0.0
2018-07-13 14:15:00,9.92,9.92,9.92,9.92,1500.0,9.493,9.493,9.493,9.493,1500.0
2018-07-13 14:20:00,9.92,9.92,9.92,9.92,0.0,9.493,9.493,9.493,9.493,0.0
2018-07-13 14:25:00,9.92,9.92,9.92,9.92,0.0,9.493,9.493,9.493,9.493,0.0
2018-07-13 14:30:00,9.93,9.93,9.93,9.93,1500.0,9.5026,9.5026,9.5026,9.5026,1500.0
2018-07-13 14:35:00,9.91,9.91,9.91,9.91,1500.0,9.4835,9.4835,9.4835,9.4835,1500.0
2018-07-13 14:40:00,9.93,9.93,9.93,9.93,21750.0,9.5026,9.5026,9.5026,9.5026,21750.0
2018-07-13 14:45:00,9.93,9.93,9.93,9.93,0.0,9.5026,9.5026,9.5026,9.5026,0.0
2018-07-13 14:50:00,9.94,9.94,9.94,9.94,12795.0,9.5122,9.5122,9.5122,9.5122,12795.0
2018-07-13 14:55:00,9.94,9.94,9.93,9.93,9750.0,9.5122,9.5122,9.5026,9.5026,9750.0
2018-07-13 15:00:00,9.94,9.94,9.94,9.94,3000.0,9.5122,9.5122,9.5122,9.5122,3000.0
2018-07-13 15:05:00,9.95,9.95,9.95,9.95,1500.0,9.5217,9.5217,9.5217,9.5217,1500.0
2018-07-13 15:10:00,9.93,9.95,9.93,9.95,6000.0,9.5026,9.5217,9.5026,9.5217,6000.0
2018-07-13 15:15:00,9.96,9.96,9.96,9.96,9765.0,9.5313,9.5313,9.5313,9.5313,9765.0
2018-07-13 15:20:00,9.95,9.95,9.95,9.95,1500.0,9.5217,9.5217,9.5217,9.5217,1500.0
2018-07-13 15:25:00,9.93,9.93,9.93,9.93,1500.0,9.5026,9.5026,9.5026,9.5026,1500.0
2018-07-13 15:30:00,9.93,9.93,9.93,9.93,0.0,9.5026,9.5026,9.5026,9.5026,0.0
2018-07-13 15:35:00,9.97,9.97,9.96,9.96,4500.0,9.5409,9.5409,9.5313,9.5313,4500.0
2018-07-13 15:40:00,9.97,9.97,9.95,9.95,19485.0,9.5409,9.5409,9.5217,9.5217,19485.0
2018-07-13 15:45:00,9.93,9.93,9.91,9.91,145560.0,9.5026,9.5026,9.4835,9.4835,145560.0
2018-07-13 15:50:00,9.93,9.94,9.92,9.92,22455.0,9.5026,9.5122,9.493,9.493,22455.0
2018-07-13 15:55:00,9.93,9.93,9.92,9.92,21000.0,9.5026,9.5026,9.493,9.493,21000.0
2018-07-16 09:30:00,9.95,9.95,9.92,9.92,108750.0,9.5217,9.5217,9.493,9.493,108750.0
2018-07-16 09:35:00,9.92,9.92,9.92,9.92,9000.0,9.493,9.493,9.493,9.493,9000.0
2018-07-16 09:40:00,9.94,9.95,9.91,9.95,28500.0,9.5122,9.5217,9.4835,9.5217,28500.0
2018-07-16 09:45:00,9.96,9.99,9.96,9.99,16680.0,9.5313,9.56,9.5313,9.56,16680.0
2018-07-16 09:50:00,9.99,10.02,9.99,10.0,6705.0,9.56,9.5887,9.56,9.5696,6705.0
2018-07-16 09:55:00,10.0,10.01,10.0,10.01,10875.0,9.5696,9.5792,9.5696,9.5792,10875.0
2018-07-16 10:00:00,10.01,10.03,10.01,10.02,22500.0,9.5792,9.5983,9.5792,9.5887,22500.0
2018-07-16 10:05:00,10.04,10.05,10.03,10.03,23010.0,9.6079,9.6174,9.5983,9.5983,23010.0
2018-07-16 10:10:00,10.03,10.03,10.01,10.01,31500.0,9.5983,9.5983,9.5792,9.5792,31500.0
2018-07-16 10:15:00,10.0,10.03,10.0,10.02,58725.0,9.5696,9.5983,9.5696,9.5887,58725.0
2018-07-16 10:20:00,10.01,10.01,9.98,9.98,74670.0,9.5792,9.5792,9.5504,9.5504,74670.0
2018-07-16 10:25:00,10.0,10.03,10.0,10.03,61500.0,9.5696,9.5983,9.5696,9.5983,61500.0
2018-07-16 10:30:00,10.04,10.05,10.03,10.04,30090.0,9.6079,9.6174,9.5983,9.6079,30090.0
2018-07-16 10:35:00,10.03,10.04,10.03,10.03,21000.0,9.5983,9.6079,9.5983,9.5983,21000.0
2018-07-16 10:40:00,10.01,10.01,9.99,10.0,20520.0,9.5792,9.5792,9.56,9.5696,20520.0
2018-07-16 10:45:00,9.98,9.98,9.98,9.98,5700.0,9.5504,9.5504,9.5504,9.5504,5700.0
2018-07-16 10:50:00,9.98,9.98,9.98,9.98,0.0,9.5504,9.5504,9.5504,9.5504,0.0
2018-07-16 10:55:00,9.95,9.96,9.95,9.95,28605.0,9.5217,9.5313,9.5217,9.5217,28605.0
2018-07-16 11:00:00,9.94,9.96,9.94,9.96,15750.0,9.5122,9.5313,9.5122,9.5313,15750.0
2018-07-16 11:05:00,9.95,9.95,9.95,9.95,1500.0,9.5217,9.5217,9.5217,9.5217,1500.0
2018-07-16 11:10:00,9.99,9.99,9.98,9.98,4500.0,9.56,9.56,9.5504,9.5504,4500.0
2018-07-16 11:15:00,9.98,9.98,9.98,9.98,0.0,9.5504,9.5504,9.5504,9.5504,0.0
2018-07-16 11:20:00,9.97,9.98,9.97,9.98,3000.0,9.5409,9.5504,9.5409,9.5504,3000.0
2018-07-16 11:25:00,9.95,9.95,9.95,9.95,1500.0,9.5217,9.5217,9.5217,9.5217,1500.0
2018-07-16 11:30:00,9.95,9.95,9.95,9.95,0.0,9.5217,9.5217,9.5217,9.5217,0.0
2018-07-16 11:35:00,9.95,9.95,9.95,9.95,0.0,9.5217,9.5217,9.5217,9.5217,0.0
2018-07-16 11:40:00,10.01,10.01,10.01,10.01,11625.0,9.5792,9.5792,9.5792,9.5792,11625.0
2018-07-16 11:45:00,10.0,10.0,10.0,10.0,9000.0,9.5696,9.5696,9.5696,9.5696,9000.0
2018-07-16 11:50:00,10.01,10.02,10.01,10.02,23625.0,9.5792,9.5887,9.5792,9.5887,23625.0
2018-07-16 11:55:00,10.02,10.02,10.02,10.02,0.0,9.5887,9.5887,9.5887,9.5887,0.0
2018-07-16 12:00:00,10.02,10.02,10.02,10.02,6000.0,9.5887,9.5887,9.5887,9.5887,6000.0
2018-07-16 12:05:00,10.02,10.02,10.02,10.02,0.0,9.5887,9.5887,9.5887,9.5887,0.0
2018-07-16 12:10:00,9.99,10.02,9.99,10.02,3000.0,9.56,9.5887,9.56,9.5887,3000.0
2018-07-16 12:15:00,10.01,10.01,10.01,10.01,1500.0,9.5792,9.5792,9.5792,9.5792,1500.0
2018-07-16 12:20:00,10.04,10.06,10.04,10.06,14220.0,9.6079,9.627,9.6079,9.627,14220.0
2018-07-16 12:25:00,10.07,10.07,10.06,10.07,29295.0,9.6366,9.6366,9.627,9.6366,29295.0
2018-07-16 12:30:00,10.07,10.07,10.05,10.06,26340.0,9.6366,9.6366,9.6174,9.627,26340.0
2018-07-16 12:35:00,10.04,10.07,10.04,10.07,13875.0,9.6079,9.6366,9.6079,9.6366,13875.0
2018-07-16 12:40:00,10.07,10.07,10.06,10.07,33135.0,9.6366,9.6366,9.627,9.6366,33135.0
2018-07-16 12:45:00,10.06,10.06,10.04,10.05,25500.0,9.627,9.627,9.6079,9.6174,25500.0
2018-07-16 12:50:00,10.05,10.07,10.05,10.07,17385.0,9.6174,9.6366,9.6174,9.6366,17385.0
2018-07-16 12:55:00,10.08,10.08,10.08,10.08,3000.0,9.6461,9.6461,9.6461,9.6461,3000.0
2018-07-16 13:00:00,10.07,10.08,10.07,10.08,101760.0,9.6366,9.6461,9.6366,9.6461,101760.0
2018-07-16 13:05:00,10.09,10.09,10.09,10.09,1500.0,9.6557,9.6557,9.6557,9.6557,1500.0
2018-07-16 13:10:00,10.07,10.07,10.04,10.05,14970.0,9.6366,9.6366,9.6079,9.6174,14970.0
2018-07-16 13:15:00,10.05,10.05,10.05,10.05,12375.0,9.6174,9.6174,9.6174,9.6174,12375.0
2018-07-16 13:20:00,10.02,10.02,10.02,10.02,11325.0,9.5887,9.5887,9.5887,9.5887,11325.0
2018-07-16 13:25:00,10.03,10.03,10.03,10.03,1500.0,9.5983,9.5983,9.5983,9.5983,1500.0
2018-07-16 13:30:00,10.0,10.0,10.0,10.0,11625.0,9.5696,9.5696,9.5696,9.5696,11625.0
2018-07-16 13:35:00,10.02,10.02,10.02,10.02,1500.0,9.5887,9.5887,9.5887,9.5887,1500.0
2018-07-16 13:40:00,10.0,10.0,10.0,10.0,1500.0,9.5696,9.5696,9.5696,9.5696,1500.0
2018-07-16 13:45:00,10.0,10.0,10.0,10.0,0.0,9.5696,9.5696,9.5696,9.5696,0.0
2018-07-16 13:50:00,9.98,9.98,9.98,9.98,1500.0,9.5504,9.5504,9.5504,9.5504,1500.0
2018-07-16 13:55:00,9.99,9.99,9.98,9.98,9000.0,9.56,9.56,9.5504,9.5504,9000.0
2018-07-16 14:00:00,9.98,9.98,9.98,9.98,7500.0,9.5504,9.5504,9.5504,9.5504,7500.0
2018-07-16 14:05:00,9.97,10.0,9.97,10.0,4500.0,9.5409,9.5696,9.5409,9.5696,4500.0
2018-07-16 14:10:00,10.01,10.01,10.01,10.01,1500.0,9.5792,9.5792,9.5792,9.5792,1500.0
2018-07-16 14:15:00,10.01,10.01,10.01,10.01,0.0,9.5792,9.5792,9.5792,9.5792,0.0
2018-07-16 14:20:00,10.01,10.01,10.01,10.01,0.0,9.5792,9.5792,9.5792,9.5792,0.0
2018-07-16 14:25:00,9.98,9.98,9.98,9.98,1500.0,9.5504,9.5504,9.5504,9.5504,1500.0
2018-07-16 14:30:00,9.97,9.97,9.95,9.95,4200.0,9.5409,9.5409,9.5217,9.5217,4200.0
2018-07-16 14:35:00,9.93,9.93,9.93,9.93,10455.0,9.5026,9.5026,9.5026,9.5026,10455.0
2018-07-16 14:40:00,9.91,9.91,9.91,9.91,4905.0,9.4835,9.4835,9.4835,9.4835,4905.0
2018-07-16 14:45:00,9.91,9.91,9.91,9.91,0.0,9.4835,9.4835,9.4835,9.4835,0.0
2018-07-16 14:50:00,9.92,9.92,9.89,9.89,15015.0,9.493,9.493,9.4643,9.4643,15015.0
2018-07-16 14:55:00,9.88,9.88,9.88,9.88,6000.0,9.4547,9.4547,9.4547,9.4547,6000.0
2018-07-16 15:00:00,9.88,9.88,9.88,9.88,0.0,9.4547,9.4547,9.4547,9.4547,0.0
2018-07-16 15:05:00,9.88,9.88,9.88,9.88,0.0,9.4547,9.4547,9.4547,9.4547,0.0
2018-07-16 15:10:00,9.92,9.92,9.92,9.92,1500.0,9.493,9.493,9.493,9.493,1500.0
2018-07-16 15:15:00,9.93,9.93,9.93,9.93,4500.0,9.5026,9.5026,9.5026,9.5026,4500.0
2018-07-16 15:20:00,9.93,9.93,9.93,9.93,0.0,9.5026,9.5026,9.5026,9.5026,0.0
2018-07-16 15:25:00,9.91,9.91,9.91,9.91,1500.0,9.4835,9.4835,9.4835,9.4835,1500.0
2018-07-16 15:30:00,9.91,9.91,9.91,9.91,1500.0,9.4835,9.4835,9.4835,9.4835,1500.0
2018-07-16 15:35:00,9.91,9.91,9.91,9.91,1875.0,9.4835,9.4835,9.4835,9.4835,1875.0
2018-07-16 15:40:00,9.9,9.9,9.9,9.9,5850.0,9.4739,9.4739,9.4739,9.4739,5850.0
2018-07-16 15:45:00,9.89,9.9,9.88,9.9,19695.0,9.4643,9.4739,9.4547,9.4739,19695.0
2018-07-16 15:50:00,9.89,9.9,9.88,9.88,12000.0,9.4643,9.4739,9.4547,9.4547,12000.0
2018-07-16 15:55:00,9.88,9.9,9.88,9.89,56205.0,9.4547,9.4739,9.4547,9.4643,56205.0
2018-07-17 09:30:00,9.69,9.71,9.66,9.7,100590.0,9.2729,9.2921,9.2442,9.2825,100590.0
2018-07-17 09:35:00,9.74,9.8,9.74,9.77,34650.0,9.3208,9.3782,9.3208,9.3495,34650.0
2018-07-17 09:40:00,9.81,9.83,9.81,9.82,20235.0,9.3878,9.4069,9.3878,9.3973,20235.0
2018-07-17 09:45:00,9.81,9.83,9.8,9.8,31050.0,9.3878,9.4069,9.3782,9.3782,31050.0
2018-07-17 09:50:00,9.84,9.86,9.8,9.8,40785.0,9.4165,9.4356,9.3782,9.3782,40785.0
2018-07-17 09:55:00,9.8,9.8,9.8,9.8,12000.0,9.3782,9.3782,9.3782,9.3782,12000.0
2018-07-17 10:00:00,9.82,9.82,9.78,9.78,18780.0,9.3973,9.3973,9.3591,9.3591,18780.0
2018-07-17 10:05:00,9.81,9.82,9.81,9.82,6000.0,9.3878,9.3973,9.3878,9.3973,6000.0
2018-07-17 10:10:00,9.81,9.84,9.81,9.84,30675.0,9.3878,9.4165,9.3878,9.4165,30675.0
2018-07-17 10:15:00,9.86,9.88,9.86,9.88,57405.0,9.4356,9.4547,9.4356,9.4547,57405.0
2018-07-17 10:20:00,9.87,9.87,9.87,9.87,2250.0,9.4452,9.4452,9.4452,9.4452,2250.0
2018-07-17 10:25:00,9.86,9.89,9.86,9.89,6300.0,9.4356,9.4643,9.4356,9.4643,6300.0
2018-07-17 10:30:00,9.9,9.95,9.9,9.95,115335.0,9.4739,9.5217,9.4739,9.5217,115335.0
2018-07-17 10:35:00,9.93,9.93,9.93,9.93,7905.0,9.5026,9.5026,9.5026,9.5026,7905.0
2018-07-17 10:40:00,9.95,9.95,9.95,9.95,4500.0,9.5217,9.5217,9.5217,9.5217,4500.0
2018-07-17 10:45:00,9.97,9.97,9.97,9.97,12000.0,9.5409,9.5409,9.5409,9.5409,12000.0
2018-07-17 10:50:00,9.97,9.97,9.97,9.97,0.0,9.5409,9.5409,9.5409,9.5409,0.0
2018-07-17 10:55:00,9.97,9.97,9.97,9.97,0.0,9.5409,9.5409,9.5409,9.5409,0.0
2018-07-17 11:00:00,9.97,9.98,9.96,9.98,114210.0,9.5409,9.5504,9.5313,9.5504,114210.0
2018-07-17 11:05:00,9.99,10.02,9.99,10.02,59445.0,9.56,9.5887,9.56,9.5887,59445.0
2018-07-17 11:10:00,10.01,10.03,10.0,10.03,73560.0,9.5792,9.5983,9.5696,9.5983,73560.0
2018-07-17 11:15:00,10.02,10.03,10.02,10.03,53865.0,9.5887,9.5983,9.5887,9.5983,53865.0
2018-07-17 11:20:00,10.03,10.05,10.03,10.05,4695.0,9.5983,9.6174,9.5983,9.6174,4695.0
2018-07-17 11:25:00,10.04,10.04,10.02,10.02,28500.0,9.6079,9.6079,9.5887,9.5887,28500.0
2018-07-17 11:30:00,10.01,10.01,10.0,10.0,42990.0,9.5792,9.5792,9.5696,9.5696,42990.0
2018-07-17 11:35:00,10.01,10.01,10.01,10.01,3000.0,9.5792,9.5792,9.5792,9.5792,3000.0
2018-07-17 11:40:00,9.99,10.02,9.99,10.02,4500.0,9.56,9.5887,9.56,9.5887,4500.0
2018-07-17 11:45:00,10.03,10.05,10.03,10.05,28500.0,9.5983,9.6174,9.5983,9.6174,28500.0
2018-07-17 11:50:00,10.05,10.05,10.02,10.04,59175.0,9.6174,9.6174,9.5887,9.6079,59175.0
2018-07-17 11:55:00,10.04,10.06,10.04,10.05,34515.0,9.6079,9.627,9.6079,9.6174,34515.0
2018-07-17 12:00:00,10.06,10.06,10.03,10.04,45000.0,9.627,9.627,9.5983,9.6079,45000.0
2018-07-17 12:05:00,10.04,10.04,10.04,10.04,10200.0,9.6079,9.6079,9.6079,9.6079,10200.0
2018-07-17 12:10:00,10.05,10.05,10.04,10.04,4725.0,9.6174,9.6174,9.6079,9.6079,4725.0
2018-07-17 12:15:00,10.06,10.1,10.06,10.09,245535.0,9.627,9.6653,9.627,9.6557,245535.0
2018-07-17 12:20:00,10.09,10.09,10.09,10.09,1770.0,9.6557,9.6557,9.6557,9.6557,1770.0
2018-07-17 12:25:00,10.1,10.13,10.1,10.13,129240.0,9.6653,9.694,9.6653,9.694,129240.0
2018-07-17 12:30:00,10.13,10.14,10.12,10.14,24180.0,9.694,9.7036,9.6844,9.7036,24180.0
2018-07-17 12:35:00,10.14,10.14,10.14,10.14,1530.0,9.7036,9.7036,9.7036,9.7036,1530.0
2018-07-17 12:40:00,10.14,10.14,10.14,10.14,7500.0,9.7036,9.7036,9.7036,9.7036,7500.0
2018-07-17 12:45:00,10.13,10.14,10.13,10.14,10380.0,9.694,9.7036,9.694,9.7036,10380.0
2018-07-17 12:50:00,10.13,10.15,10.13,10.15,16875.0,9.694,9.7131,9.694,9.7131,16875.0
2018-07-17 12:55:00,10.13,10.13,10.13,10.13,6000.0,9.694,9.694,9.694,9.694,6000.0
2018-07-17 13:00:00,10.14,10.15,10.14,10.15,33000.0,9.7036,9.7131,9.7036,9.7131,33000.0
2018-07-17 13:05:00,10.16,10.16,10.14,10.15,6900.0,9.7227,9.7227,9.7036,9.7131,6900.0
2018-07-17 13:10:00,10.17,10.19,10.17,10.19,28305.0,9.7323,9.7514,9.7323,9.7514,28305.0
2018-07-17 13:15:00,10.19,10.19,10.17,10.17,18450.0,9.7514,9.7514,9.7323,9.7323,18450.0
2018-07-17 13:20:00,10.17,10.17,10.17,10.17,0.0,9.7323,9.7323,9.7323,9.7323,0.0
2018-07-17 13:25:00,10.2,10.2,10.2,10.2,3795.0,9.761,9.761,9.761,9.761,3795.0
2018-07-17 13:30:00,10.22,10.22,10.2,10.2,20625.0,9.7801,9.7801,9.761,9.761,20625.0
2018-07-17 13:35:00,10.22,10.23,10.22,10.23,26280.0,9.7801,9.7897,9.7801,9.7897,26280.0
2018-07-17 13:40:00,10.22,10.23,10.22,10.23,160230.0,9.7801,9.7897,9.7801,9.7897,160230.0
2018-07-17 13:45:00,10.23,10.25,10.23,10.25,17250.0,9.7897,9.8088,9.7897,9.8088,17250.0
2018-07-17 13:50:00,10.24,10.24,10.24,10.24,13500.0,9.7993,9.7993,9.7993,9.7993,13500.0
2018-07-17 13:55:00,10.23,10.23,10.21,10.21,17250.0,9.7897,9.7897,9.7705,9.7705,17250.0
2018-07-17 14:00:00,10.21,10.21,10.19,10.19,28770.0,9.7705,9.7705,9.7514,9.7514,28770.0
2018-07-17 14:05:00,10.2,10.21,10.2,10.21,12975.0,9.761,9.7705,9.761,9.7705,12975.0
2018-07-17 14:10:00,10.2,10.22,10.19,10.22,13500.0,9.761,9.7801,9.7514,9.7801,13500.0
2018-07-17 14:15:00,10.22,10.22,10.22,10.22,0.0,9.7801,9.7801,9.7801,9.7801,0.0
2018-07-17 14:20:00,10.23,10.23,10.23,10.23,5985.0,9.7897,9.7897,9.7897,9.7897,5985.0
2018-07-17 14:25:00,10.24,10.24,10.24,10.24,4500.0,9.7993,9.7993,9.7993,9.7993,4500.0
2018-07-17 14:30:00,10.25,10.25,10.25,10.25,3000.0,9.8088,9.8088,9.8088,9.8088,3000.0
2018-07-17 14:35:00,10.23,10.23,10.23,10.23,6150.0,9.7897,9.7897,9.7897,9.7897,6150.0
2018-07-17 14:40:00,10.25,10.25,10.25,10.25,6000.0,9.8088,9.8088,9.8088,9.8088,6000.0
2018-07-17 14:45:00,10.25,10.27,10.25,10.27,33570.0,9.8088,9.828,9.8088,9.828,33570.0
2018-07-17 14:50:00,10.26,10.26,10.25,10.25,3000.0,9.8184,9.8184,9.8088,9.8088,3000.0
2018-07-17 14:55:00,10.24,10.24,10.23,10.23,27240.0,9.7993,9.7993,9.7897,9.7897,27240.0
2018-07-17 15:00:00,10.22,10.22,10.22,10.22,4500.0,9.7801,9.7801,9.7801,9.7801,4500.0
2018-07-17 15:05:00,10.22,10.24,10.22,10.23,6750.0,9.7801,9.7993,9.7801,9.7897,6750.0
2018-07-17 15:10:00,10.24,10.25,10.24,10.24,41835.0,9.7993,9.8088,9.7993,9.7993,41835.0
2018-07-17 15:15:00,10.24,10.24,10.24,10.24,4200.0,9.7993,9.7993,9.7993,9.7993,4200.0
2018-07-17 15:20:00,10.25,10.28,10.24,10.27,13620.0,9.8088,9.8375,9.7993,9.828,13620.0
2018-07-17 15:25:00,10.27,10.27,10.27,10.27,0.0,9.828,9.828,9.828,9.828,0.0
2018-07-17 15:30:00,10.26,10.26,10.26,10.26,1500.0,9.8184,9.8184,9.8184,9.8184,1500.0
2018-07-17 15:35:00,10.26,10.28,10.26,10.28,31170.0,9.8184,9.8375,9.8184,9.8375,31170.0
2018-07-17 15:40:00,10.28,10.31,10.28,10.31,38205.0,9.8375,9.8662,9.8375,9.8662,38205.0
2018-07-17 15:45:00,10.31,10.32,10.31,10.32,23565.0,9.8662,9.8758,9.8662,9.8758,23565.0
2018-07-17 15:50:00,10.32,10.33,10.29,10.31,133050.0,9.8758,9.8854,9.8471,9.8662,133050.0
2018-07-17 15:55:00,10.31,10.33,10.31,10.33,85935.0,9.8662,9.8854,9.8662,9.8854,85935.0
2018-07-18 09:30:00,10.45,10.59,10.45,10.53,197400.0,10.0002,10.1342,10.0002,10.0768,197400.0
2018-07-18 09:35:00,10.51,10.6,10.48,10.57,141315.0,10.0576,10.1438,10.0289,10.115,141315.0
2018-07-18 09:40:00,10.55,10.55,10.46,10.51,97635.0,10.0959,10.0959,10.0098,10.0576,97635.0
2018-07-18 09:45:00,10.5,10.51,10.46,10.49,106815.0,10.0481,10.0576,10.0098,10.0385,106815.0
2018-07-18 09:50:00,10.49,10.54,10.49,10.54,18000.0,10.0385,10.0863,10.0385,10.0863,18000.0
2018-07-18 09:55:00,10.53,10.53,10.51,10.53,27750.0,10.0768,10.0768,10.0576,10.0768,27750.0
2018-07-18 10:00:00,10.53,10.53,10.5,10.5,22170.0,10.0768,10.0768,10.0481,10.0481,22170.0
2018-07-18 10:05:00,10.5,10.5,10.41,10.41,29115.0,10.0481,10.0481,9.9619,9.9619,29115.0
2018-07-18 10:10:00,10.41,10.43,10.41,10.43,19500.0,9.9619,9.9811,9.9619,9.9811,19500.0
2018-07-18 10:15:00,10.4,10.4,10.35,10.36,29505.0,9.9524,9.9524,9.9045,9.9141,29505.0
2018-07-18 10:20:00,10.36,10.41,10.36,10.38,18930.0,9.9141,9.9619,9.9141,9.9332,18930.0
2018-07-18 10:25:00,10.39,10.45,10.39,10.45,141645.0,9.9428,10.0002,9.9428,10.0002,141645.0
2018-07-18 10:30:00,10.44,10.45,10.4,10.43,19815.0,9.9906,10.0002,9.9524,9.9811,19815.0
2018-07-18 10:35:00,10.4,10.41,10.39,10.41,12600.0,9.9524,9.9619,9.9428,9.9619,12600.0
2018-07-18 10:40:00,10.42,10.43,10.41,10.41,11265.0,9.9715,9.9811,9.9619,9.9619,11265.0
2018-07-18 10:45:00,10.45,10.45,10.44,10.45,13515.0,10.0002,10.0002,9.9906,10.0002,13515.0
2018-07-18 10:50:00,10.47,10.48,10.47,10.48,3390.0,10.0194,10.0289,10.0194,10.0289,3390.0
2018-07-18 10:55:00,10.49,10.49,10.47,10.47,6000.0,10.0385,10.0385,10.0194,10.0194,6000.0
2018-07-18 11:00:00,10.47,10.47,10.47,10.47,0.0,10.0194,10.0194,10.0194,10.0194,0.0
2018-07-18 11:05:00,10.45,10.47,10.45,10.47,32220.0,10.0002,10.0194,10.0002,10.0194,32220.0
2018-07-18 11:10:00,10.47,10.5,10.47,10.48,16500.0,10.0194,10.0481,10.0194,10.0289,16500.0
2018-07-18 11:15:00,10.49,10.5,10.48,10.48,19500.0,10.0385,10.0481,10.0289,10.0289,19500.0
2018-07-18 11:20:00,10.49,10.49,10.47,10.47,6000.0,10.0385,10.0385,10.0194,10.0194,6000.0
2018-07-18 11:25:00,10.47,10.47,10.47,10.47,5025.0,10.0194,10.0194,10.0194,10.0194,5025.0
2018-07-18 11:30:00,10.47,10.47,10.45,10.45,12240.0,10.0194,10.0194,10.0002,10.0002,12240.0
2018-07-18 11:35:00,10.45,10.46,10.44,10.44,68235.0,10.0002,10.0098,9.9906,9.9906,68235.0
2018-07-18 11:40:00,10.45,10.45,10.45,10.45,1500.0,10.0002,10.0002,10.0002,10.0002,1500.0
2018-07-18 11:45:00,10.45,10.45,10.45,10.45,14250.0,10.0002,10.0002,10.0002,10.0002,14250.0
2018-07-18 11:50:00,10.45,10.45,10.45,10.45,7500.0,10.0002,10.0002,10.0002,10.0002,7500.0
2018-07-18 11:55:00,10.47,10.49,10.46,10.49,4500.0,10.0194,10.0385,10.0098,10.0385,4500.0
2018-07-18 12:00:00,10.48,10.48,10.45,10.45,103785.0,10.0289,10.0289,10.0002,10.0002,103785.0
2018-07-18 12:05:00,10.48,10.49,10.48,10.49,41625.0,10.0289,10.0385,10.0289,10.0385,41625.0
2018-07-18 12:10:00,10.48,10.48,10.48,10.48,21000.0,10.0289,10.0289,10.0289,10.0289,21000.0
2018-07-18 12:15:00,10.48,10.48,10.48,10.48,0.0,10.0289,10.0289,10.0289,10.0289,0.0
2018-07-18 12:20:00,10.46,10.5,10.46,10.49,33600.0,10.0098,10.0481,10.0098,10.0385,33600.0
2018-07-18 12:25:00,10.5,10.5,10.5,10.5,20175.0,10.0481,10.0481,10.0481,10.0481,20175.0
2018-07-18 12:30:00,10.52,10.52,10.52,10.52,4500.0,10.0672,10.0672,10.0672,10.0672,4500.0
2018-07-18 12:35:00,10.51,10.51,10.49,10.51,35505.0,10.0576,10.0576,10.0385,10.0576,35505.0
2018-07-18 12:40:00,10.52,10.52,10.52,10.52,1500.0,10.0672,10.0672,10.0672,10.0672,1500.0
2018-07-18 12:45:00,10.52,10.53,10.52,10.53,24345.0,10.0672,10.0768,10.0672,10.0768,24345.0
2018-07-18 12:50:00,10.53,10.54,10.53,10.54,109290.0,10.0768,10.0863,10.0768,10.0863,109290.0
2018-07-18 12:55:00,10.53,10.54,10.52,10.54,34410.0,10.0768,10.0863,10.0672,10.0863,34410.0
2018-07-18 13:00:00,10.51,10.51,10.51,10.51,1500.0,10.0576,10.0576,10.0576,10.0576,1500.0
2018-07-18 13:05:00,10.55,10.55,10.55,10.55,37500.0,10.0959,10.0959,10.0959,10.0959,37500.0
2018-07-18 13:10:00,10.55,10.55,10.55,10.55,0.0,10.0959,10.0959,10.0959,10.0959,0.0
2018-07-18 13:15:00,10.55,10.55,10.55,10.55,0.0,10.0959,10.0959,10.0959,10.0959,0.0
2018-07-18 13:20:00,10.55,10.55,10.55,10.55,0.0,10.0959,10.0959,10.0959,10.0959,0.0
2018-07-18 13:25:00,10.55,10.55,10.55,10.55,10260.0,10.0959,10.0959,10.0959,10.0959,10260.0
2018-07-18 13:30:00,10.56,10.56,10.53,10.53,6060.0,10.1055,10.1055,10.0768,10.0768,6060.0
2018-07-18 13:35:00,10.54,10.54,10.54,10.54,2250.0,10.0863,10.0863,10.0863,10.0863,2250.0
2018-07-18 13:40:00,10.54,10.54,10.54,10.54,0.0,10.0863,10.0863,10.0863,10.0863,0.0
2018-07-18 13:45:00,10.54,10.54,10.54,10.54,0.0,10.0863,10.0863,10.0863,10.0863,0.0
2018-07-18 13:50:00,10.53,10.53,10.53,10.53,1500.0,10.0768,10.0768,10.0768,10.0768,1500.0
2018-07-18 13:55:00,10.55,10.55,10.55,10.55,5295.0,10.0959,10.0959,10.0959,10.0959,5295.0
2018-07-18 14:00:00,10.54,10.57,10.54,10.57,24000.0,10.0863,10.115,10.0863,10.115,24000.0
2018-07-18 14:05:00,10.57,10.57,10.57,10.57,1500.0,10.115,10.115,10.115,10.115,1500.0
2018-07-18 14:10:00,10.56,10.56,10.55,10.55,21480.0,10.1055,10.1055,10.0959,10.0959,21480.0
2018-07-18 14:15:00,10.51,10.51,10.51,10.51,6000.0,10.0576,10.0576,10.0576,10.0576,6000.0
2018-07-18 14:20:00,10.53,10.53,10.53,10.53,1500.0,10.0768,10.0768,10.0768,10.0768,1500.0
2018-07-18 14:25:00,10.53,10.53,10.53,10.53,1500.0,10.0768,10.0768,10.0768,10.0768,1500.0
2018-07-18 14:30:00,10.55,10.55,10.55,10.55,9000.0,10.0959,10.0959,10.0959,10.0959,9000.0
2018-07-18 14:35:00,10.55,10.55,10.55,10.55,0.0,10.0959,10.0959,10.0959,10.0959,0.0
2018-07-18 14:40:00,10.55,10.55,10.55,10.55,1500.0,10.0959,10.0959,10.0959,10.0959,1500.0
2018-07-18 14:45:00,10.57,10.57,10.56,10.56,4950.0,10.115,10.115,10.1055,10.1055,4950.0
2018-07-18 14:50:00,10.53,10.55,10.53,10.55,15900.0,10.0768,10.0959,10.0768,10.0959,15900.0
2018-07-18 14:55:00,10.55,10.55,10.55,10.55,3000.0,10.0959,10.0959,10.0959,10.0959,3000.0
2018-07-18 15:00:00,10.54,10.57,10.54,10.57,16500.0,10.0863,10.115,10.0863,10.115,16500.0
2018-07-18 15:05:00,10.57,10.57,10.57,10.57,16125.0,10.115,10.115,10.115,10.115,16125.0
2018-07-18 15:10:00,10.57,10.58,10.57,10.57,18000.0,10.115,10.1246,10.115,10.115,18000.0
2018-07-18 15:15:00,10.55,10.57,10.55,10.56,27105.0,10.0959,10.115,10.0959,10.1055,27105.0
2018-07-18 15:20:00,10.57,10.58,10.57,10.58,6765.0,10.115,10.1246,10.115,10.1246,6765.0
2018-07-18 15:25:00,10.57,10.57,10.57,10.57,1500.0,10.115,10.115,10.115,10.115,1500.0
2018-07-18 15:30:00,10.58,10.58,10.56,10.56,7500.0,10.1246,10.1246,10.1055,10.1055,7500.0
2018-07-18 15:35:00,10.56,10.56,10.55,10.55,9750.0,10.1055,10.1055,10.0959,10.0959,9750.0
2018-07-18 15:40:00,10.54,10.55,10.54,10.55,12585.0,10.0863,10.0959,10.0863,10.0959,12585.0
2018-07-18 15:45:00,10.56,10.56,10.54,10.54,16470.0,10.1055,10.1055,10.0863,10.0863,16470.0
2018-07-18 15:50:00,10.54,10.56,10.54,10.56,34785.0,10.0863,10.1055,10.0863,10.1055,34785.0
2018-07-18 15:55:00,10.56,10.56,10.55,10.56,90630.0,10.1055,10.1055,10.0959,10.1055,90630.0
2018-07-19 09:30:00,10.43,10.52,10.41,10.51,157275.0,9.9811,10.0672,9.9619,10.0576,157275.0
2018-07-19 09:35:00,10.53,10.6,10.51,10.6,46500.0,10.0768,10.1438,10.0576,10.1438,46500.0
2018-07-19 09:40:00,10.6,10.6,10.56,10.56,7500.0,10.1438,10.1438,10.1055,10.1055,7500.0
2018-07-19 09:45:00,10.57,10.61,10.53,10.53,15750.0,10.115,10.1533,10.0768,10.0768,15750.0
2018-07-19 09:50:00,10.54,10.55,10.45,10.45,44040.0,10.0863,10.0959,10.0002,10.0002,44040.0
2018-07-19 09:55:00,10.43,10.45,10.39,10.4,33435.0,9.9811,10.0002,9.9428,9.9524,33435.0
2018-07-19 10:00:00,10.4,10.42,10.4,10.42,13245.0,9.9524,9.9715,9.9524,9.9715,13245.0
2018-07-19 10:05:00,10.4,10.4,10.33,10.34,77970.0,9.9524,9.9524,9.8854,9.8949,77970.0
2018-07-19 10:10:00,10.33,10.37,10.33,10.36,14220.0,9.8854,9.9237,9.8854,9.9141,14220.0
2018-07-19 10:15:00,10.38,10.38,10.35,10.38,23940.0,9.9332,9.9332,9.9045,9.9332,23940.0
2018-07-19 10:20:00,10.4,10.42,10.39,10.41,53130.0,9.9524,9.9715,9.9428,9.9619,53130.0
2018-07-19 10:25:00,10.41,10.41,10.4,10.4,17700.0,9.9619,9.9619,9.9524,9.9524,17700.0
2018-07-19 10:30:00,10.38,10.38,10.35,10.35,3000.0,9.9332,9.9332,9.9045,9.9045,3000.0
2018-07-19 10:35:00,10.36,10.36,10.34,10.34,4500.0,9.9141,9.9141,9.8949,9.8949,4500.0
2018-07-19 10:40:00,10.37,10.37,10.33,10.33,10500.0,9.9237,9.9237,9.8854,9.8854,10500.0
2018-07-19 10:45:00,10.32,10.32,10.32,10.32,36825.0,9.8758,9.8758,9.8758,9.8758,36825.0
2018-07-19 10:50:00,10.3,10.3,10.28,10.3,39960.0,9.8567,9.8567,9.8375,9.8567,39960.0
2018-07-19 10:55:00,10.34,10.38,10.33,10.38,30000.0,9.8949,9.9332,9.8854,9.9332,30000.0
2018-07-19 11:00:00,10.4,10.41,10.4,10.41,23190.0,9.9524,9.9619,9.9524,9.9619,23190.0
2018-07-19 11:05:00,10.43,10.45,10.43,10.44,27255.0,9.9811,10.0002,9.9811,9.9906,27255.0
2018-07-19 11:10:00,10.4,10.41,10.39,10.39,4500.0,9.9524,9.9619,9.9428,9.9428,4500.0
2018-07-19 11:15:00,10.44,10.44,10.44,10.44,30300.0,9.9906,9.9906,9.9906,9.9906,30300.0
2018-07-19 11:20:00,10.44,10.45,10.44,10.45,9000.0,9.9906,10.0002,9.9906,10.0002,9000.0
2018-07-19 11:25:00,10.45,10.45,10.45,10.45,0.0,10.0002,10.0002,10.0002,10.0002,0.0
2018-07-19 11:30:00,10.45,10.45,10.45,10.45,4500.0,10.0002,10.0002,10.0002,10.0002,4500.0
2018-07-19 11:35:00,10.45,10.45,10.45,10.45,0.0,10.0002,10.0002,10.0002,10.0002,0.0
2018-07-19 11:40:00,10.48,10.5,10.48,10.5,7500.0,10.0289,10.0481,10.0289,10.0481,7500.0
2018-07-19 11:45:00,10.5,10.51,10.49,10.49,17325.0,10.0481,10.0576,10.0385,10.0385,17325.0
2018-07-19 11:50:00,10.51,10.51,10.51,10.51,1500.0,10.0576,10.0576,10.0576,10.0576,1500.0
2018-07-19 11:55:00,10.48,10.48,10.48,10.48,3000.0,10.0289,10.0289,10.0289,10.0289,3000.0
2018-07-19 12:00:00,10.48,10.48,10.46,10.46,26760.0,10.0289,10.0289,10.0098,10.0098,26760.0
2018-07-19 12:05:00,10.45,10.45,10.45,10.45,1500.0,10.0002,10.0002,10.0002,10.0002,1500.0
2018-07-19 12:10:00,10.44,10.44,10.44,10.44,1500.0,9.9906,9.9906,9.9906,9.9906,1500.0
2018-07-19 12:15:00,10.44,10.44,10.44,10.44,0.0,9.9906,9.9906,9.9906,9.9906,0.0
2018-07-19 12:20:00,10.42,10.42,10.41,10.41,16875.0,9.9715,9.9715,9.9619,9.9619,16875.0
2018-07-19 12:25:00,10.4,10.4,10.4,10.4,1500.0,9.9524,9.9524,9.9524,9.9524,1500.0
2018-07-19 12:30:00,10.41,10.42,10.41,10.42,3000.0,9.9619,9.9715,9.9619,9.9715,3000.0
2018-07-19 12:35:00,10.42,10.42,10.42,10.42,0.0,9.9715,9.9715,9.9715,9.9715,0.0
2018-07-19 12:40:00,10.4,10.4,10.38,10.38,7500.0,9.9524,9.9524,9.9332,9.9332,7500.0
2018-07-19 12:45:00,10.35,10.35,10.35,10.35,2910.0,9.9045,9.9045,9.9045,9.9045,2910.0
2018-07-19 12:50:00,10.35,10.35,10.35,10.35,1800.0,9.9045,9.9045,9.9045,9.9045,1800.0
2018-07-19 12:55:00,10.35,10.35,10.35,10.35,0.0,9.9045,9.9045,9.9045,9.9045,0.0
2018-07-19 13:00:00,10.38,10.42,10.36,10.36,21375.0,9.9332,9.9715,9.9141,9.9141,21375.0
2018-07-19 13:05:00,10.41,10.41,10.41,10.41,1500.0,9.9619,9.9619,9.9619,9.9619,1500.0
2018-07-19 13:10:00,10.41,10.41,10.4,10.4,33420.0,9.9619,9.9619,9.9524,9.9524,33420.0
2018-07-19 13:15:00,10.41,10.41,10.41,10.41,6000.0,9.9619,9.9619,9.9619,9.9619,6000.0
2018-07-19 13:20:00,10.44,10.44,10.44,10.44,6300.0,9.9906,9.9906,9.9906,9.9906,6300.0
2018-07-19 13:25:00,10.45,10.45,10.45,10.45,6000.0,10.0002,10.0002,10.0002,10.0002,6000.0
2018-07-19 13:30:00,10.45,10.45,10.45,10.45,0.0,10.0002,10.0002,10.0002,10.0002,0.0
2018-07-19 13:35:00,10.47,10.48,10.47,10.48,13500.0,10.0194,10.0289,10.0194,10.0289,13500.0
2018-07-19 13:40:00,10.47,10.47,10.47,10.47,4500.0,10.0194,10.0194,10.0194,10.0194,4500.0
2018-07-19 13:45:00,10.48,10.49,10.48,10.49,11445.0,10.0289,10.0385,10.0289,10.0385,11445.0
2018-07-19 13:50:00,10.48,10.5,10.48,10.5,4500.0,10.0289,10.0481,10.0289,10.0481,4500.0
2018-07-19 13:55:00,10.5,10.5,10.5,10.5,0.0,10.0481,10.0481,10.0481,10.0481,0.0
2018-07-19 14:00:00,10.5,10.52,10.5,10.52,28125.0,10.0481,10.0672,10.0481,10.0672,28125.0
2018-07-19 14:05:00,10.51,10.51,10.51,10.51,3000.0,10.0576,10.0576,10.0576,10.0576,3000.0
2018-07-19 14:10:00,10.51,10.51,10.51,10.51,15570.0,10.0576,10.0576,10.0576,10.0576,15570.0
2018-07-19 14:15:00,10.5,10.5,10.5,10.5,1500.0,10.0481,10.0481,10.0481,10.0481,1500.0
2018-07-19 14:20:00,10.51,10.51,10.51,10.51,1500.0,10.0576,10.0576,10.0576,10.0576,1500.0
2018-07-19 14:25:00,10.52,10.52,10.5,10.5,9000.0,10.0672,10.0672,10.0481,10.0481,9000.0
2018-07-19 14:30:00,10.5,10.5,10.5,10.5,3000.0,10.0481,10.0481,10.0481,10.0481,3000.0
2018-07-19 14:35:00,10.5,10.5,10.49,10.49,8115.0,10.0481,10.0481,10.0385,10.0385,8115.0
2018-07-19 14:40:00,10.49,10.49,10.49,10.49,16500.0,10.0385,10.0385,10.0385,10.0385,16500.0
2018-07-19 14:45:00,10.47,10.47,10.47,10.47,9000.0,10.0194,10.0194,10.0194,10.0194,9000.0
2018-07-19 14:50:00,10.47,10.47,10.47,10.47,0.0,10.0194,10.0194,10.0194,10.0194,0.0
2018-07-19 14:55:00,10.46,10.48,10.45,10.48,4500.0,10.0098,10.0289,10.0002,10.0289,4500.0
2018-07-19 15:00:00,10.5,10.5,10.5,10.5,2970.0,10.0481,10.0481,10.0481,10.0481,2970.0
2018-07-19 15:05:00,10.49,10.49,10.49,10.49,1500.0,10.0385,10.0385,10.0385,10.0385,1500.0
2018-07-19 15:10:00,10.47,10.47,10.46,10.46,14160.0,10.0194,10.0194,10.0098,10.0098,14160.0
2018-07-19 15:15:00,10.42,10.44,10.42,10.44,17340.0,9.9715,9.9906,9.9715,9.9906,17340.0
2018-07-19 15:20:00,10.44,10.44,10.44,10.44,0.0,9.9906,9.9906,9.9906,9.9906,0.0
2018-07-19 15:25:00,10.45,10.45,10.44,10.45,14190.0,10.0002,10.0002,9.9906,10.0002,14190.0
2018-07-19 15:30:00,10.48,10.48,10.48,10.48,4500.0,10.0289,10.0289,10.0289,10.0289,4500.0
2018-07-19 15:35:00,10.49,10.51,10.49,10.51,12000.0,10.0385,10.0576,10.0385,10.0576,12000.0
2018-07-19 15:40:00,10.5,10.5,10.5,10.5,2760.0,10.0481,10.0481,10.0481,10.0481,2760.0
2018-07-19 15:45:00,10.5,10.5,10.48,10.48,4950.0,10.0481,10.0481,10.0289,10.0289,4950.0
2018-07-19 15:50:00,10.48,10.48,10.42,10.45,34920.0,10.0289,10.0289,9.9715,10.0002,34920.0
2018-07-19 15:55:00,10.46,10.48,10.46,10.48,55620.0,10.0098,10.0289,10.0098,10.0289,55620.0
2018-07-20 09:30:00,10.39,10.51,10.29,10.3,128820.0,9.9428,10.0576,9.8471,9.8567,128820.0
2018-07-20 09:35:00,10.33,10.33,10.19,10.21,171540.0,9.8854,9.8854,9.7514,9.7705,171540.0
2018-07-20 09:40:00,10.21,10.27,10.2,10.27,22185.0,9.7705,9.828,9.761,9.828,22185.0
2018-07-20 09:45:00,10.31,10.34,10.29,10.3,77520.0,9.8662,9.8949,9.8471,9.8567,77520.0
2018-07-20 09:50:00,10.31,10.32,10.3,10.32,27870.0,9.8662,9.8758,9.8567,9.8758,27870.0
2018-07-20 09:55:00,10.37,10.37,10.33,10.35,51030.0,9.9237,9.9237,9.8854,9.9045,51030.0
2018-07-20 10:00:00,10.36,10.36,10.33,10.33,29625.0,9.9141,9.9141,9.8854,9.8854,29625.0
2018-07-20 10:05:00,10.35,10.36,10.33,10.34,17775.0,9.9045,9.9141,9.8854,9.8949,17775.0
2018-07-20 10:10:00,10.33,10.37,10.33,10.37,9210.0,9.8854,9.9237,9.8854,9.9237,9210.0
2018-07-20 10:15:00,10.37,10.37,10.37,10.37,0.0,9.9237,9.9237,9.9237,9.9237,0.0
2018-07-20 10:20:00,10.36,10.4,10.36,10.4,15765.0,9.9141,9.9524,9.9141,9.9524,15765.0
2018-07-20 10:25:00,10.45,10.47,10.45,10.47,50355.0,10.0002,10.0194,10.0002,10.0194,50355.0
2018-07-20 10:30:00,10.46,10.49,10.46,10.49,12540.0,10.0098,10.0385,10.0098,10.0385,12540.0
2018-07-20 10:35:00,10.44,10.47,10.44,10.47,16110.0,9.9906,10.0194,9.9906,10.0194,16110.0
2018-07-20 10:40:00,10.47,10.47,10.47,10.47,0.0,10.0194,10.0194,10.0194,10.0194,0.0
2018-07-20 10:45:00,10.48,10.48,10.47,10.47,3000.0,10.0289,10.0289,10.0194,10.0194,3000.0
2018-07-20 10:50:00,10.46,10.46,10.44,10.44,7500.0,10.0098,10.0098,9.9906,9.9906,7500.0
2018-07-20 10:55:00,10.44,10.44,10.43,10.44,24000.0,9.9906,9.9906,9.9811,9.9906,24000.0
2018-07-20 11:00:00,10.45,10.45,10.44,10.44,4500.0,10.0002,10.0002,9.9906,9.9906,4500.0
2018-07-20 11:05:00,10.4,10.44,10.4,10.42,7500.0,9.9524,9.9906,9.9524,9.9715,7500.0
2018-07-20 11:10:00,10.43,10.43,10.43,10.43,3000.0,9.9811,9.9811,9.9811,9.9811,3000.0
2018-07-20 11:15:00,10.43,10.43,10.42,10.42,3000.0,9.9811,9.9811,9.9715,9.9715,3000.0
2018-07-20 11:20:00,10.43,10.47,10.43,10.46,6000.0,9.9811,10.0194,9.9811,10.0098,6000.0
2018-07-20 11:25:00,10.48,10.48,10.48,10.48,3000.0,10.0289,10.0289,10.0289,10.0289,3000.0
2018-07-20 11:30:00,10.48,10.48,10.46,10.46,9000.0,10.0289,10.0289,10.0098,10.0098,9000.0
2018-07-20 11:35:00,10.46,10.46,10.45,10.45,6000.0,10.0098,10.0098,10.0002,10.0002,6000.0
2018-07-20 11:40:00,10.45,10.45,10.44,10.44,3210.0,10.0002,10.0002,9.9906,9.9906,3210.0
2018-07-20 11:45:00,10.44,10.44,10.44,10.44,0.0,9.9906,9.9906,9.9906,9.9906,0.0
2018-07-20 11:50:00,10.44,10.44,10.43,10.43,3750.0,9.9906,9.9906,9.9811,9.9811,3750.0
2018-07-20 11:55:00,10.42,10.42,10.41,10.41,19875.0,9.9715,9.9715,9.9619,9.9619,19875.0
2018-07-20 12:00:00,10.43,10.43,10.43,10.43,3000.0,9.9811,9.9811,9.9811,9.9811,3000.0
2018-07-20 12:05:00,10.42,10.42,10.42,10.42,1500.0,9.9715,9.9715,9.9715,9.9715,1500.0
2018-07-20 12:10:00,10.41,10.41,10.39,10.4,22425.0,9.9619,9.9619,9.9428,9.9524,22425.0
2018-07-20 12:15:00,10.4,10.4,10.4,10.4,0.0,9.9524,9.9524,9.9524,9.9524,0.0
2018-07-20 12:20:00,10.4,10.4,10.4,10.4,0.0,9.9524,9.9524,9.9524,9.9524,0.0
2018-07-20 12:25:00,10.39,10.39,10.39,10.39,7200.0,9.9428,9.9428,9.9428,9.9428,7200.0
2018-07-20 12:30:00,10.38,10.38,10.38,10.38,1800.0,9.9332,9.9332,9.9332,9.9332,1800.0
2018-07-20 12:35:00,10.38,10.41,10.38,10.41,9450.0,9.9332,9.9619,9.9332,9.9619,9450.0
2018-07-20 12:40:00,10.41,10.41,10.41,10.41,6000.0,9.9619,9.9619,9.9619,9.9619,6000.0
2018-07-20 12:45:00,10.43,10.43,10.43,10.43,15570.0,9.9811,9.9811,9.9811,9.9811,15570.0
2018-07-20 12:50:00,10.45,10.45,10.45,10.45,3000.0,10.0002,10.0002,10.0002,10.0002,3000.0
2018-07-20 12:55:00,10.45,10.45,10.45,10.45,0.0,10.0002,10.0002,10.0002,10.0002,0.0
2018-07-20 13:00:00,10.47,10.5,10.47,10.49,22500.0,10.0194,10.0481,10.0194,10.0385,22500.0
2018-07-20 13:05:00,10.46,10.48,10.46,10.48,7875.0,10.0098,10.0289,10.0098,10.0289,7875.0
2018-07-20 13:10:00,10.48,10.48,10.48,10.48,0.0,10.0289,10.0289,10.0289,10.0289,0.0
2018-07-20 13:15:00,10.48,10.48,10.45,10.45,12750.0,10.0289,10.0289,10.0002,10.0002,12750.0
2018-07-20 13:20:00,10.46,10.46,10.46,10.46,1500.0,10.0098,10.0098,10.0098,10.0098,1500.0
2018-07-20 13:25:00,10.44,10.44,10.42,10.42,8340.0,9.9906,9.9906,9.9715,9.9715,8340.0
2018-07-20 13:30:00,10.44,10.44,10.44,10.44,1500.0,9.9906,9.9906,9.9906,9.9906,1500.0
2018-07-20 13:35:00,10.43,10.43,10.43,10.43,1500.0,9.9811,9.9811,9.9811,9.9811,1500.0
2018-07-20 13:40:00,10.43,10.43,10.43,10.43,0.0,9.9811,9.9811,9.9811,9.9811,0.0
2018-07-20 13:45:00,10.42,10.42,10.42,10.42,1500.0,9.9715,9.9715,9.9715,9.9715,1500.0
2018-07-20 13:50:00,10.42,10.42,10.42,10.42,0.0,9.9715,9.9715,9.9715,9.9715,0.0
2018-07-20 13:55:00,10.42,10.42,10.42,10.42,0.0,9.9715,9.9715,9.9715,9.9715,0.0
2018-07-20 14:00:00,10.42,10.42,10.42,10.42,7500.0,9.9715,9.9715,9.9715,9.9715,7500.0
2018-07-20 14:05:00,10.42,10.42,10.41,10.41,6255.0,9.9715,9.9715,9.9619,9.9619,6255.0
2018-07-20 14:10:00,10.41,10.41,10.41,10.41,0.0,9.9619,9.9619,9.9619,9.9619,0.0
2018-07-20 14:15:00,10.39,10.39,10.39,10.39,1500.0,9.9428,9.9428,9.9428,9.9428,1500.0
2018-07-20 14:20:00,10.39,10.39,10.39,10.39,0.0,9.9428,9.9428,9.9428,9.9428,0.0
2018-07-20 14:25:00,10.39,10.39,10.39,10.39,0.0,9.9428,9.9428,9.9428,9.9428,0.0
2018-07-20 14:30:00,10.37,10.37,10.35,10.35,27780.0,9.9237,9.9237,9.9045,9.9045,27780.0
2018-07-20 14:35:00,10.33,10.33,10.32,10.33,11340.0,9.8854,9.8854,9.8758,9.8854,11340.0
2018-07-20 14:40:00,10.32,10.33,10.32,10.33,7500.0,9.8758,9.8854,9.8758,9.8854,7500.0
2018-07-20 14:45:00,10.33,10.35,10.33,10.35,3000.0,9.8854,9.9045,9.8854,9.9045,3000.0
2018-07-20 14:50:00,10.36,10.36,10.36,10.36,3000.0,9.9141,9.9141,9.9141,9.9141,3000.0
2018-07-20 14:55:00,10.36,10.36,10.36,10.36,0.0,9.9141,9.9141,9.9141,9.9141,0.0
2018-07-20 15:00:00,10.35,10.35,10.35,10.35,3000.0,9.9045,9.9045,9.9045,9.9045,3000.0
2018-07-20 15:05:00,10.36,10.36,10.36,10.36,1500.0,9.9141,9.9141,9.9141,9.9141,1500.0
2018-07-20 15:10:00,10.36,10.36,10.36,10.36,0.0,9.9141,9.9141,9.9141,9.9141,0.0
2018-07-20 15:15:00,10.35,10.35,10.35,10.35,1845.0,9.9045,9.9045,9.9045,9.9045,1845.0
2018-07-20 15:20:00,10.35,10.35,10.35,10.35,0.0,9.9045,9.9045,9.9045,9.9045,0.0
2018-07-20 15:25:00,10.34,10.35,10.34,10.35,4905.0,9.8949,9.9045,9.8949,9.9045,4905.0
2018-07-20 15:30:00,10.35,10.37,10.35,10.37,10500.0,9.9045,9.9237,9.9045,9.9237,10500.0
2018-07-20 15:35:00,10.37,10.37,10.37,10.37,1500.0,9.9237,9.9237,9.9237,9.9237,1500.0
2018-07-20 15:40:00,10.35,10.35,10.35,10.35,1500.0,9.9045,9.9045,9.9045,9.9045,1500.0
2018-07-20 15:45:00,10.34,10.34,10.32,10.32,9225.0,9.8949,9.8949,9.8758,9.8758,9225.0
2018-07-20 15:50:00,10.31,10.31,10.3,10.31,11250.0,9.8662,9.8662,9.8567,9.8662,11250.0
2018-07-20 15:55:00,10.31,10.33,10.31,10.33,20520.0,9.8662,9.8854,9.8662,9.8854,20520.0
2018-07-23 09:30:00,10.2,10.2,10.05,10.05,202320.0,9.761,9.761,9.6174,9.6174,202320.0
2018-07-23 09:35:00,10.04,10.04,9.91,9.93,122055.0,9.6079,9.6079,9.4835,9.5026,122055.0
2018-07-23 09:40:00,9.91,9.93,9.88,9.91,59085.0,9.4835,9.5026,9.4547,9.4835,59085.0
2018-07-23 09:45:00,9.87,9.87,9.8,9.8,54825.0,9.4452,9.4452,9.3782,9.3782,54825.0
2018-07-23 09:50:00,9.79,9.82,9.78,9.79,108675.0,9.3686,9.3973,9.3591,9.3686,108675.0
2018-07-23 09:55:00,9.8,9.89,9.77,9.89,75945.0,9.3782,9.4643,9.3495,9.4643,75945.0
2018-07-23 10:00:00,9.86,9.94,9.86,9.93,32610.0,9.4356,9.5122,9.4356,9.5026,32610.0
2018-07-23 10:05:00,9.94,9.95,9.93,9.95,11100.0,9.5122,9.5217,9.5026,9.5217,11100.0
2018-07-23 10:10:00,9.97,10.0,9.94,9.98,45000.0,9.5409,9.5696,9.5122,9.5504,45000.0
2018-07-23 10:15:00,9.97,9.97,9.93,9.93,3750.0,9.5409,9.5409,9.5026,9.5026,3750.0
2018-07-23 10:20:00,9.95,9.95,9.94,9.94,12750.0,9.5217,9.5217,9.5122,9.5122,12750.0
2018-07-23 10:25:00,9.97,9.99,9.97,9.99,16380.0,9.5409,9.56,9.5409,9.56,16380.0
2018-07-23 10:30:00,9.93,9.94,9.93,9.94,16095.0,9.5026,9.5122,9.5026,9.5122,16095.0
2018-07-23 10:35:00,9.97,10.03,9.97,10.03,11250.0,9.5409,9.5983,9.5409,9.5983,11250.0
2018-07-23 10:40:00,10.06,10.08,10.06,10.08,11445.0,9.627,9.6461,9.627,9.6461,11445.0
2018-07-23 10:45:00,10.07,10.07,10.06,10.07,4500.0,9.6366,9.6366,9.627,9.6366,4500.0
2018-07-23 10:50:00,10.07,10.1,10.07,10.1,11250.0,9.6366,9.6653,9.6366,9.6653,11250.0
2018-07-23 10:55:00,10.08,10.08,10.06,10.06,9600.0,9.6461,9.6461,9.627,9.627,9600.0
2018-07-23 11:00:00,10.1,10.13,10.1,10.13,7500.0,9.6653,9.694,9.6653,9.694,7500.0
2018-07-23 11:05:00,10.08,10.1,10.08,10.1,11310.0,9.6461,9.6653,9.6461,9.6653,11310.0
2018-07-23 11:10:00,10.06,10.09,10.06,10.09,6000.0,9.627,9.6557,9.627,9.6557,6000.0
2018-07-23 11:15:00,10.09,10.09,10.09,10.09,0.0,9.6557,9.6557,9.6557,9.6557,0.0
2018-07-23 11:20:00,10.05,10.05,10.05,10.05,3825.0,9.6174,9.6174,9.6174,9.6174,3825.0
2018-07-23 11:25:00,10.1,10.12,10.1,10.12,10500.0,9.6653,9.6844,9.6653,9.6844,10500.0
2018-07-23 11:30:00,10.12,10.14,10.12,10.14,122625.0,9.6844,9.7036,9.6844,9.7036,122625.0
2018-07-23 11:35:00,10.17,10.18,10.17,10.18,6750.0,9.7323,9.7418,9.7323,9.7418,6750.0
2018-07-23 11:40:00,10.2,10.2,10.16,10.16,47850.0,9.761,9.761,9.7227,9.7227,47850.0
2018-07-23 11:45:00,10.17,10.19,10.17,10.19,11970.0,9.7323,9.7514,9.7323,9.7514,11970.0
2018-07-23 11:50:00,10.2,10.2,10.18,10.18,10200.0,9.761,9.761,9.7418,9.7418,10200.0
2018-07-23 11:55:00,10.21,10.21,10.21,10.21,59430.0,9.7705,9.7705,9.7705,9.7705,59430.0
2018-07-23 12:00:00,10.22,10.22,10.21,10.22,12720.0,9.7801,9.7801,9.7705,9.7801,12720.0
2018-07-23 12:05:00,10.21,10.21,10.21,10.21,5250.0,9.7705,9.7705,9.7705,9.7705,5250.0
2018-07-23 12:10:00,10.23,10.26,10.23,10.26,13500.0,9.7897,9.8184,9.7897,9.8184,13500.0
2018-07-23 12:15:00,10.27,10.3,10.27,10.3,4500.0,9.828,9.8567,9.828,9.8567,4500.0
2018-07-23 12:20:00,10.31,10.33,10.31,10.33,41760.0,9.8662,9.8854,9.8662,9.8854,41760.0
2018-07-23 12:25:00,10.34,10.35,10.34,10.35,11250.0,9.8949,9.9045,9.8949,9.9045,11250.0
2018-07-23 12:30:00,10.35,10.35,10.35,10.35,0.0,9.9045,9.9045,9.9045,9.9045,0.0
2018-07-23 12:35:00,10.34,10.34,10.34,10.34,4500.0,9.8949,9.8949,9.8949,9.8949,4500.0
2018-07-23 12:40:00,10.35,10.37,10.35,10.36,13305.0,9.9045,9.9237,9.9045,9.9141,13305.0
2018-07-23 12:45:00,10.35,10.35,10.34,10.34,3000.0,9.9045,9.9045,9.8949,9.8949,3000.0
2018-07-23 12:50:00,10.32,10.32,10.32,10.32,3000.0,9.8758,9.8758,9.8758,9.8758,3000.0
2018-07-23 12:55:00,10.33,10.33,10.31,10.32,13500.0,9.8854,9.8854,9.8662,9.8758,13500.0
2018-07-23 13:00:00,10.33,10.33,10.33,10.33,1500.0,9.8854,9.8854,9.8854,9.8854,1500.0
2018-07-23 13:05:00,10.32,10.32,10.32,10.32,1500.0,9.8758,9.8758,9.8758,9.8758,1500.0
2018-07-23 13:10:00,10.33,10.33,10.32,10.32,4500.0,9.8854,9.8854,9.8758,9.8758,4500.0
2018-07-23 13:15:00,10.31,10.31,10.3,10.3,4500.0,9.8662,9.8662,9.8567,9.8567,4500.0
2018-07-23 13:20:00,10.3,10.3,10.3,10.3,1725.0,9.8567,9.8567,9.8567,9.8567,1725.0
2018-07-23 13:25:00,10.28,10.3,10.28,10.3,8610.0,9.8375,9.8567,9.8375,9.8567,8610.0
2018-07-23 13:30:00,10.33,10.33,10.33,10.33,48000.0,9.8854,9.8854,9.8854,9.8854,48000.0
2018-07-23 13:35:00,10.34,10.36,10.34,10.36,6045.0,9.8949,9.9141,9.8949,9.9141,6045.0
2018-07-23 13:40:00,10.33,10.33,10.33,10.33,1500.0,9.8854,9.8854,9.8854,9.8854,1500.0
2018-07-23 13:45:00,10.37,10.37,10.37,10.37,7095.0,9.9237,9.9237,9.9237,9.9237,7095.0
2018-07-23 13:50:00,10.38,10.4,10.38,10.4,22485.0,9.9332,9.9524,9.9332,9.9524,22485.0
2018-07-23 13:55:00,10.39,10.39,10.39,10.39,3000.0,9.9428,9.9428,9.9428,9.9428,3000.0
2018-07-23 14:00:00,10.38,10.38,10.37,10.37,6060.0,9.9332,9.9332,9.9237,9.9237,6060.0
2018-07-23 14:05:00,10.37,10.37,10.36,10.36,3015.0,9.9237,9.9237,9.9141,9.9141,3015.0
2018-07-23 14:10:00,10.35,10.35,10.34,10.34,6000.0,9.9045,9.9045,9.8949,9.8949,6000.0
2018-07-23 14:15:00,10.34,10.34,10.34,10.34,0.0,9.8949,9.8949,9.8949,9.8949,0.0
2018-07-23 14:20:00,10.34,10.34,10.34,10.34,0.0,9.8949,9.8949,9.8949,9.8949,0.0
2018-07-23 14:25:00,10.35,10.35,10.35,10.35,1500.0,9.9045,9.9045,9.9045,9.9045,1500.0
2018-07-23 14:30:00,10.35,10.35,10.35,10.35,0.0,9.9045,9.9045,9.9045,9.9045,0.0
2018-07-23 14:35:00,10.37,10.37,10.37,10.37,6000.0,9.9237,9.9237,9.9237,9.9237,6000.0
2018-07-23 14:40:00,10.37,10.37,10.36,10.37,12195.0,9.9237,9.9237,9.9141,9.9237,12195.0
2018-07-23 14:45:00,10.39,10.4,10.39,10.4,11250.0,9.9428,9.9524,9.9428,9.9524,11250.0
2018-07-23 14:50:00,10.4,10.4,10.4,10.4,3000.0,9.9524,9.9524,9.9524,9.9524,3000.0
2018-07-23 14:55:00,10.39,10.4,10.39,10.4,3000.0,9.9428,9.9524,9.9428,9.9524,3000.0
2018-07-23 15:00:00,10.39,10.41,10.39,10.41,27870.0,9.9428,9.9619,9.9428,9.9619,27870.0
2018-07-23 15:05:00,10.42,10.42,10.4,10.4,21600.0,9.9715,9.9715,9.9524,9.9524,21600.0
2018-07-23 15:10:00,10.39,10.39,10.39,10.39,1500.0,9.9428,9.9428,9.9428,9.9428,1500.0
2018-07-23 15:15:00,10.39,10.42,10.39,10.41,4500.0,9.9428,9.9715,9.9428,9.9619,4500.0
2018-07-23 15:20:00,10.4,10.4,10.39,10.39,7500.0,9.9524,9.9524,9.9428,9.9428,7500.0
2018-07-23 15:25:00,10.37,10.38,10.37,10.38,3000.0,9.9237,9.9332,9.9237,9.9332,3000.0
2018-07-23 15:30:00,10.38,10.38,10.38,10.38,15195.0,9.9332,9.9332,9.9332,9.9332,15195.0
2018-07-23 15:35:00,10.37,10.39,10.37,10.38,33330.0,9.9237,9.9428,9.9237,9.9332,33330.0
2018-07-23 15:40:00,10.37,10.37,10.37,10.37,3000.0,9.9237,9.9237,9.9237,9.9237,3000.0
2018-07-23 15:45:00,10.4,10.4,10.4,10.4,2895.0,9.9524,9.9524,9.9524,9.9524,2895.0
2018-07-23 15:50:00,10.39,10.4,10.38,10.38,12720.0,9.9428,9.9524,9.9332,9.9332,12720.0
2018-07-23 15:55:00,10.38,10.38,10.35,10.36,35220.0,9.9332,9.9332,9.9045,9.9141,35220.0
2018-07-24 09:30:00,10.54,10.63,10.54,10.63,300135.0,10.0863,10.1725,10.0863,10.1725,300135.0
2018-07-24 09:35:00,10.63,10.72,10.63,10.72,182115.0,10.1725,10.2586,10.1725,10.2586,182115.0
2018-07-24 09:40:00,10.7,10.7,10.64,10.66,32970.0,10.2395,10.2395,10.182,10.2012,32970.0
2018-07-24 09:45:00,10.65,10.68,10.65,10.68,15840.0,10.1916,10.2203,10.1916,10.2203,15840.0
2018-07-24 09:50:00,10.69,10.7,10.67,10.67,23895.0,10.2299,10.2395,10.2107,10.2107,23895.0
2018-07-24 09:55:00,10.67,10.67,10.62,10.62,13905.0,10.2107,10.2107,10.1629,10.1629,13905.0
2018-07-24 10:00:00,10.64,10.66,10.63,10.63,13905.0,10.182,10.2012,10.1725,10.1725,13905.0
2018-07-24 10:05:00,10.64,10.67,10.63,10.67,30735.0,10.182,10.2107,10.1725,10.2107,30735.0
2018-07-24 10:10:00,10.65,10.65,10.65,10.65,1500.0,10.1916,10.1916,10.1916,10.1916,1500.0
2018-07-24 10:15:00,10.69,10.7,10.69,10.7,8160.0,10.2299,10.2395,10.2299,10.2395,8160.0
2018-07-24 10:20:00,10.72,10.72,10.71,10.71,3060.0,10.2586,10.2586,10.249,10.249,3060.0
2018-07-24 10:25:00,10.65,10.65,10.65,10.65,9000.0,10.1916,10.1916,10.1916,10.1916,9000.0
2018-07-24 10:30:00,10.63,10.65,10.63,10.63,15795.0,10.1725,10.1916,10.1725,10.1725,15795.0
2018-07-24 10:35:00,10.62,10.62,10.62,10.62,6630.0,10.1629,10.1629,10.1629,10.1629,6630.0
2018-07-24 10:40:00,10.63,10.64,10.61,10.61,8250.0,10.1725,10.182,10.1533,10.1533,8250.0
2018-07-24 10:45:00,10.6,10.6,10.58,10.58,40785.0,10.1438,10.1438,10.1246,10.1246,40785.0
2018-07-24 10:50:00,10.59,10.59,10.59,10.59,1500.0,10.1342,10.1342,10.1342,10.1342,1500.0
2018-07-24 10:55:00,10.55,10.57,10.55,10.57,9255.0,10.0959,10.115,10.0959,10.115,9255.0
2018-07-24 11:00:00,10.52,10.52,10.47,10.47,96720.0,10.0672,10.0672,10.0194,10.0194,96720.0
2018-07-24 11:05:00,10.45,10.45,10.38,10.38,42570.0,10.0002,10.0002,9.9332,9.9332,42570.0
2018-07-24 11:10:00,10.39,10.39,10.36,10.38,68775.0,9.9428,9.9428,9.9141,9.9332,68775.0
2018-07-24 11:15:00,10.39,10.4,10.39,10.39,63270.0,9.9428,9.9524,9.9428,9.9428,63270.0
2018-07-24 11:20:00,10.4,10.42,10.39,10.41,9000.0,9.9524,9.9715,9.9428,9.9619,9000.0
2018-07-24 11:25:00,10.43,10.43,10.43,10.43,1500.0,9.9811,9.9811,9.9811,9.9811,1500.0
2018-07-24 11:30:00,10.43,10.43,10.36,10.36,11025.0,9.9811,9.9811,9.9141,9.9141,11025.0
2018-07-24 11:35:00,10.33,10.36,10.33,10.36,6000.0,9.8854,9.9141,9.8854,9.9141,6000.0
2018-07-24 11:40:00,10.35,10.35,10.33,10.34,29235.0,9.9045,9.9045,9.8854,9.8949,29235.0
2018-07-24 11:45:00,10.34,10.34,10.27,10.28,12765.0,9.8949,9.8949,9.828,9.8375,12765.0
2018-07-24 11:50:00,10.28,10.28,10.27,10.28,20640.0,9.8375,9.8375,9.828,9.8375,20640.0
2018-07-24 11:55:00,10.3,10.3,10.3,10.3,20730.0,9.8567,9.8567,9.8567,9.8567,20730.0
2018-07-24 12:00:00,10.31,10.31,10.31,10.31,1965.0,9.8662,9.8662,9.8662,9.8662,1965.0
2018-07-24 12:05:00,10.33,10.34,10.33,10.33,11085.0,9.8854,9.8949,9.8854,9.8854,11085.0
2018-07-24 12:10:00,10.32,10.32,10.32,10.32,1500.0,9.8758,9.8758,9.8758,9.8758,1500.0
2018-07-24 12:15:00,10.35,10.35,10.34,10.34,6000.0,9.9045,9.9045,9.8949,9.8949,6000.0
2018-07-24 12:20:00,10.33,10.33,10.32,10.32,7500.0,9.8854,9.8854,9.8758,9.8758,7500.0
2018-07-24 12:25:00,10.31,10.31,10.3,10.3,3000.0,9.8662,9.8662,9.8567,9.8567,3000.0
2018-07-24 12:30:00,10.31,10.32,10.31,10.32,6480.0,9.8662,9.8758,9.8662,9.8758,6480.0
2018-07-24 12:35:00,10.32,10.32,10.32,10.32,0.0,9.8758,9.8758,9.8758,9.8758,0.0
2018-07-24 12:40:00,10.31,10.31,10.2,10.2,23115.0,9.8662,9.8662,9.761,9.761,23115.0
2018-07-24 12:45:00,10.18,10.19,10.17,10.18,16080.0,9.7418,9.7514,9.7323,9.7418,16080.0
2018-07-24 12:50:00,10.16,10.16,10.16,10.16,1500.0,9.7227,9.7227,9.7227,9.7227,1500.0
2018-07-24 12:55:00,10.14,10.14,10.12,10.12,9255.0,9.7036,9.7036,9.6844,9.6844,9255.0
2018-07-24 13:00:00,10.12,10.12,10.1,10.11,10140.0,9.6844,9.6844,9.6653,9.6748,10140.0
2018-07-24 13:05:00,10.2,10.2,10.2,10.2,1500.0,9.761,9.761,9.761,9.761,1500.0
2018-07-24 13:10:00,10.22,10.22,10.2,10.21,14370.0,9.7801,9.7801,9.761,9.7705,14370.0
2018-07-24 13:15:00,10.2,10.2,10.17,10.17,6000.0,9.761,9.761,9.7323,9.7323,6000.0
2018-07-24 13:20:00,10.18,10.18,10.18,10.18,1500.0,9.7418,9.7418,9.7418,9.7418,1500.0
2018-07-24 13:25:00,10.17,10.17,10.16,10.16,10500.0,9.7323,9.7323,9.7227,9.7227,10500.0
2018-07-24 13:30:00,10.17,10.17,10.1,10.1,23595.0,9.7323,9.7323,9.6653,9.6653,23595.0
2018-07-24 13:35:00,10.11,10.11,10.08,10.08,6045.0,9.6748,9.6748,9.6461,9.6461,6045.0
2018-07-24 13:40:00,10.07,10.07,10.07,10.07,4500.0,9.6366,9.6366,9.6366,9.6366,4500.0
2018-07-24 13:45:00,10.1,10.13,10.1,10.13,21150.0,9.6653,9.694,9.6653,9.694,21150.0
2018-07-24 13:50:00,10.13,10.13,10.12,10.12,4500.0,9.694,9.694,9.6844,9.6844,4500.0
2018-07-24 13:55:00,10.11,10.11,10.11,10.11,1500.0,9.6748,9.6748,9.6748,9.6748,1500.0
2018-07-24 14:00:00,10.11,10.11,10.09,10.09,5175.0,9.6748,9.6748,9.6557,9.6557,5175.0
2018-07-24 14:05:00,10.06,10.06,10.05,10.05,3000.0,9.627,9.627,9.6174,9.6174,3000.0
2018-07-24 14:10:00,10.07,10.07,10.07,10.07,6000.0,9.6366,9.6366,9.6366,9.6366,6000.0
2018-07-24 14:15:00,10.1,10.1,10.1,10.1,4500.0,9.6653,9.6653,9.6653,9.6653,4500.0
2018-07-24 14:20:00,10.08,10.08,10.05,10.05,12000.0,9.6461,9.6461,9.6174,9.6174,12000.0
2018-07-24 14:25:00,10.05,10.06,10.04,10.04,9000.0,9.6174,9.627,9.6079,9.6079,9000.0
2018-07-24 14:30:00,10.03,10.06,10.03,10.06,7500.0,9.5983,9.627,9.5983,9.627,7500.0
2018-07-24 14:35:00,10.06,10.06,10.03,10.03,4500.0,9.627,9.627,9.5983,9.5983,4500.0
2018-07-24 14:40:00,10.03,10.05,10.03,10.05,9000.0,9.5983,9.6174,9.5983,9.6174,9000.0
2018-07-24 14:45:00,10.06,10.09,10.06,10.09,7500.0,9.627,9.6557,9.627,9.6557,7500.0
2018-07-24 14:50:00,10.09,10.09,10.09,10.09,0.0,9.6557,9.6557,9.6557,9.6557,0.0
2018-07-24 14:55:00,10.09,10.09,10.09,10.09,0.0,9.6557,9.6557,9.6557,9.6557,0.0
2018-07-24 15:00:00,10.1,10.1,10.08,10.08,10200.0,9.6653,9.6653,9.6461,9.6461,10200.0
2018-07-24 15:05:00,10.09,10.09,10.09,10.09,1500.0,9.6557,9.6557,9.6557,9.6557,1500.0
2018-07-24 15:10:00,10.1,10.1,10.1,10.1,1500.0,9.6653,9.6653,9.6653,9.6653,1500.0
2018-07-24 15:15:00,10.1,10.1,10.08,10.08,3000.0,9.6653,9.6653,9.6461,9.6461,3000.0
2018-07-24 15:20:00,10.08,10.08,10.08,10.08,9990.0,9.6461,9.6461,9.6461,9.6461,9990.0
2018-07-24 15:25:00,10.06,10.06,10.06,10.06,13620.0,9.627,9.627,9.627,9.627,13620.0
2018-07-24 15:30:00,10.06,10.06,10.06,10.06,0.0,9.627,9.627,9.627,9.627,0.0
2018-07-24 15:35:00,10.07,10.07,10.07,10.07,6000.0,9.6366,9.6366,9.6366,9.6366,6000.0
2018-07-24 15:40:00,10.05,10.05,10.03,10.03,6000.0,9.6174,9.6174,9.5983,9.5983,6000.0
2018-07-24 15:45:00,10.01,10.02,10.0,10.0,86325.0,9.5792,9.5887,9.5696,9.5696,86325.0
2018-07-24 15:50:00,10.01,10.03,10.01,10.03,12000.0,9.5792,9.5983,9.5792,9.5983,12000.0
2018-07-24 15:55:00,10.03,10.03,10.02,10.03,39285.0,9.5983,9.5983,9.5887,9.5983,39285.0
2018-07-25 09:30:00,10.01,10.14,10.01,10.11,56400.0,9.5792,9.7036,9.5792,9.6748,56400.0
2018-07-25 09:35:00,10.1,10.1,9.98,9.98,38910.0,9.6653,9.6653,9.5504,9.5504,38910.0
2018-07-25 09:40:00,10.0,10.03,10.0,10.02,13500.0,9.5696,9.5983,9.5696,9.5887,13500.0
2018-07-25 09:45:00,9.98,10.0,9.98,9.98,9000.0,9.5504,9.5696,9.5504,9.5504,9000.0
2018-07-25 09:50:00,10.03,10.03,9.99,9.99,20775.0,9.5983,9.5983,9.56,9.56,20775.0
2018-07-25 09:55:00,9.96,9.96,9.89,9.89,35385.0,9.5313,9.5313,9.4643,9.4643,35385.0
2018-07-25 10:00:00,9.89,9.89,9.82,9.86,98235.0,9.4643,9.4643,9.3973,9.4356,98235.0
2018-07-25 10:05:00,9.83,9.84,9.71,9.72,58620.0,9.4069,9.4165,9.2921,9.3016,58620.0
2018-07-25 10:10:00,9.71,9.72,9.68,9.69,32745.0,9.2921,9.3016,9.2634,9.2729,32745.0
2018-07-25 10:15:00,9.68,9.69,9.64,9.65,107280.0,9.2634,9.2729,9.2251,9.2346,107280.0
2018-07-25 10:20:00,9.65,9.68,9.63,9.67,38775.0,9.2346,9.2634,9.2155,9.2538,38775.0
2018-07-25 10:25:00,9.67,9.73,9.65,9.73,28200.0,9.2538,9.3112,9.2346,9.3112,28200.0
2018-07-25 10:30:00,9.77,9.82,9.75,9.8,37575.0,9.3495,9.3973,9.3303,9.3782,37575.0
2018-07-25 10:35:00,9.72,9.75,9.69,9.75,24000.0,9.3016,9.3303,9.2729,9.3303,24000.0
2018-07-25 10:40:00,9.75,9.75,9.74,9.74,4500.0,9.3303,9.3303,9.3208,9.3208,4500.0
2018-07-25 10:45:00,9.69,9.7,9.67,9.67,23175.0,9.2729,9.2825,9.2538,9.2538,23175.0
2018-07-25 10:50:00,9.68,9.72,9.68,9.71,62385.0,9.2634,9.3016,9.2634,9.2921,62385.0
2018-07-25 10:55:00,9.69,9.72,9.68,9.72,13500.0,9.2729,9.3016,9.2634,9.3016,13500.0
2018-07-25 11:00:00,9.66,9.69,9.66,9.69,12000.0,9.2442,9.2729,9.2442,9.2729,12000.0
2018-07-25 11:05:00,9.68,9.68,9.67,9.68,17805.0,9.2634,9.2634,9.2538,9.2634,17805.0
2018-07-25 11:10:00,9.68,9.7,9.65,9.7,27690.0,9.2634,9.2825,9.2346,9.2825,27690.0
2018-07-25 11:15:00,9.69,9.74,9.69,9.74,14715.0,9.2729,9.3208,9.2729,9.3208,14715.0
2018-07-25 11:20:00,9.74,9.74,9.73,9.74,10200.0,9.3208,9.3208,9.3112,9.3208,10200.0
2018-07-25 11:25:00,9.75,9.79,9.75,9.79,31905.0,9.3303,9.3686,9.3303,9.3686,31905.0
2018-07-25 11:30:00,9.8,9.8,9.77,9.77,9000.0,9.3782,9.3782,9.3495,9.3495,9000.0
2018-07-25 11:35:00,9.75,9.8,9.75,9.8,15060.0,9.3303,9.3782,9.3303,9.3782,15060.0
2018-07-25 11:40:00,9.82,9.87,9.82,9.87,36945.0,9.3973,9.4452,9.3973,9.4452,36945.0
2018-07-25 11:45:00,9.87,9.88,9.87,9.88,21000.0,9.4452,9.4547,9.4452,9.4547,21000.0
2018-07-25 11:50:00,9.89,9.9,9.85,9.89,26760.0,9.4643,9.4739,9.426,9.4643,26760.0
2018-07-25 11:55:00,9.9,9.96,9.9,9.96,40350.0,9.4739,9.5313,9.4739,9.5313,40350.0
2018-07-25 12:00:00,9.97,10.0,9.95,9.98,16020.0,9.5409,9.5696,9.5217,9.5504,16020.0
2018-07-25 12:05:00,9.98,10.0,9.97,10.0,9000.0,9.5504,9.5696,9.5409,9.5696,9000.0
2018-07-25 12:10:00,10.02,10.03,10.01,10.03,14745.0,9.5887,9.5983,9.5792,9.5983,14745.0
2018-07-25 12:15:00,10.03,10.03,10.03,10.03,15750.0,9.5983,9.5983,9.5983,9.5983,15750.0
2018-07-25 12:20:00,10.02,10.06,10.02,10.06,50160.0,9.5887,9.627,9.5887,9.627,50160.0
2018-07-25 12:25:00,10.06,10.06,10.04,10.05,14280.0,9.627,9.627,9.6079,9.6174,14280.0
2018-07-25 12:30:00,10.06,10.06,10.05,10.05,40920.0,9.627,9.627,9.6174,9.6174,40920.0
2018-07-25 12:35:00,10.08,10.09,10.08,10.09,7770.0,9.6461,9.6557,9.6461,9.6557,7770.0
2018-07-25 12:40:00,10.11,10.15,10.11,10.13,26625.0,9.6748,9.7131,9.6748,9.694,26625.0
2018-07-25 12:45:00,10.14,10.14,10.12,10.13,24330.0,9.7036,9.7036,9.6844,9.694,24330.0
2018-07-25 12:50:00,10.13,10.14,10.13,10.13,19875.0,9.694,9.7036,9.694,9.694,19875.0
2018-07-25 12:55:00,10.12,10.13,10.12,10.13,15675.0,9.6844,9.694,9.6844,9.694,15675.0
2018-07-25 13:00:00,10.13,10.16,10.12,10.12,24450.0,9.694,9.7227,9.6844,9.6844,24450.0
2018-07-25 13:05:00,10.12,10.12,10.11,10.11,10455.0,9.6844,9.6844,9.6748,9.6748,10455.0
2018-07-25 13:10:00,10.1,10.1,10.1,10.1,26700.0,9.6653,9.6653,9.6653,9.6653,26700.0
2018-07-25 13:15:00,10.09,10.1,10.09,10.09,12645.0,9.6557,9.6653,9.6557,9.6557,12645.0
2018-07-25 13:20:00,10.06,10.07,10.04,10.04,41625.0,9.627,9.6366,9.6079,9.6079,41625.0
2018-07-25 13:25:00,10.04,10.04,10.02,10.02,31680.0,9.6079,9.6079,9.5887,9.5887,31680.0
2018-07-25 13:30:00,10.05,10.05,10.03,10.04,16155.0,9.6174,9.6174,9.5983,9.6079,16155.0
2018-07-25 13:35:00,10.03,10.06,10.03,10.05,54105.0,9.5983,9.627,9.5983,9.6174,54105.0
2018-07-25 13:40:00,10.07,10.07,10.05,10.05,37740.0,9.6366,9.6366,9.6174,9.6174,37740.0
2018-07-25 13:45:00,10.06,10.06,10.05,10.05,28485.0,9.627,9.627,9.6174,9.6174,28485.0
2018-07-25 13:50:00,10.04,10.05,10.04,10.05,19500.0,9.6079,9.6174,9.6079,9.6174,19500.0
2018-07-25 13:55:00,10.04,10.05,10.01,10.04,15525.0,9.6079,9.6174,9.5792,9.6079,15525.0
2018-07-25 14:00:00,10.04,10.07,10.04,10.07,14310.0,9.6079,9.6366,9.6079,9.6366,14310.0
2018-07-25 14:05:00,10.07,10.11,10.07,10.11,12000.0,9.6366,9.6748,9.6366,9.6748,12000.0
2018-07-25 14:10:00,10.11,10.11,10.11,10.11,6450.0,9.6748,9.6748,9.6748,9.6748,6450.0
2018-07-25 14:15:00,10.09,10.09,10.08,10.08,8250.0,9.6557,9.6557,9.6461,9.6461,8250.0
2018-07-25 14:20:00,10.08,10.08,10.08,10.08,0.0,9.6461,9.6461,9.6461,9.6461,0.0
2018-07-25 14:25:00,10.1,10.1,10.09,10.09,9750.0,9.6653,9.6653,9.6557,9.6557,9750.0
2018-07-25 14:30:00,10.12,10.14,10.12,10.14,18540.0,9.6844,9.7036,9.6844,9.7036,18540.0
2018-07-25 14:35:00,10.15,10.15,10.13,10.13,10710.0,9.7131,9.7131,9.694,9.694,10710.0
2018-07-25 14:40:00,10.13,10.13,10.11,10.11,21750.0,9.694,9.694,9.6748,9.6748,21750.0
2018-07-25 14:45:00,10.11,10.11,10.09,10.11,27030.0,9.6748,9.6748,9.6557,9.6748,27030.0
2018-07-25 14:50:00,10.06,10.06,10.06,10.06,3000.0,9.627,9.627,9.627,9.627,3000.0
2018-07-25 14:55:00,10.05,10.05,10.03,10.04,15750.0,9.6174,9.6174,9.5983,9.6079,15750.0
2018-07-25 15:00:00,10.03,10.03,10.02,10.03,15360.0,9.5983,9.5983,9.5887,9.5983,15360.0
2018-07-25 15:05:00,10.03,10.03,10.03,10.03,0.0,9.5983,9.5983,9.5983,9.5983,0.0
2018-07-25 15:10:00,10.02,10.02,10.0,10.0,13800.0,9.5887,9.5887,9.5696,9.5696,13800.0
2018-07-25 15:15:00,10.0,10.0,9.98,9.99,16110.0,9.5696,9.5696,9.5504,9.56,16110.0
2018-07-25 15:20:00,9.96,9.96,9.96,9.96,13830.0,9.5313,9.5313,9.5313,9.5313,13830.0
2018-07-25 15:25:00,9.98,9.98,9.9,9.91,21210.0,9.5504,9.5504,9.4739,9.4835,21210.0
2018-07-25 15:30:00,9.91,9.91,9.88,9.88,8040.0,9.4835,9.4835,9.4547,9.4547,8040.0
2018-07-25 15:35:00,9.88,9.96,9.88,9.95,73185.0,9.4547,9.5313,9.4547,9.5217,73185.0
2018-07-25 15:40:00,9.99,10.02,9.98,10.01,40620.0,9.56,9.5887,9.5504,9.5792,40620.0
2018-07-25 15:45:00,10.0,10.01,9.98,10.01,65580.0,9.5696,9.5792,9.5504,9.5792,65580.0
2018-07-25 15:50:00,10.03,10.15,10.03,10.15,35415.0,9.5983,9.7131,9.5983,9.7131,35415.0
2018-07-25 15:55:00,10.15,10.17,10.14,10.17,61335.0,9.7131,9.7323,9.7036,9.7323,61335.0
2018-07-26 09:30:00,10.37,10.71,10.36,10.71,810435.0,9.9237,10.249,9.9141,10.249,810435.0
2018-07-26 09:35:00,10.71,10.71,10.56,10.59,236205.0,10.249,10.249,10.1055,10.1342,236205.0
2018-07-26 09:40:00,10.57,10.57,10.44,10.49,58695.0,10.115,10.115,9.9906,10.0385,58695.0
2018-07-26 09:45:00,10.48,10.51,10.45,10.49,28200.0,10.0289,10.0576,10.0002,10.0385,28200.0
2018-07-26 09:50:00,10.46,10.46,10.4,10.43,39585.0,10.0098,10.0098,9.9524,9.9811,39585.0
2018-07-26 09:55:00,10.44,10.47,10.41,10.47,79020.0,9.9906,10.0194,9.9619,10.0194,79020.0
2018-07-26 10:00:00,10.52,10.55,10.52,10.53,51075.0,10.0672,10.0959,10.0672,10.0768,51075.0
2018-07-26 10:05:00,10.54,10.56,10.52,10.54,38340.0,10.0863,10.1055,10.0672,10.0863,38340.0
2018-07-26 10:10:00,10.55,10.56,10.5,10.52,27030.0,10.0959,10.1055,10.0481,10.0672,27030.0
2018-07-26 10:15:00,10.5,10.53,10.5,10.53,22650.0,10.0481,10.0768,10.0481,10.0768,22650.0
2018-07-26 10:20:00,10.52,10.52,10.47,10.48,33795.0,10.0672,10.0672,10.0194,10.0289,33795.0
2018-07-26 10:25:00,10.47,10.47,10.43,10.44,62745.0,10.0194,10.0194,9.9811,9.9906,62745.0
2018-07-26 10:30:00,10.43,10.47,10.43,10.47,23325.0,9.9811,10.0194,9.9811,10.0194,23325.0
2018-07-26 10:35:00,10.47,10.53,10.47,10.53,9000.0,10.0194,10.0768,10.0194,10.0768,9000.0
2018-07-26 10:40:00,10.53,10.55,10.51,10.55,58290.0,10.0768,10.0959,10.0576,10.0959,58290.0
2018-07-26 10:45:00,10.55,10.58,10.55,10.56,73290.0,10.0959,10.1246,10.0959,10.1055,73290.0
2018-07-26 10:50:00,10.56,10.56,10.56,10.56,3000.0,10.1055,10.1055,10.1055,10.1055,3000.0
2018-07-26 10:55:00,10.53,10.6,10.53,10.6,31695.0,10.0768,10.1438,10.0768,10.1438,31695.0
2018-07-26 11:00:00,10.59,10.64,10.59,10.62,53325.0,10.1342,10.182,10.1342,10.1629,53325.0
2018-07-26 11:05:00,10.62,10.67,10.62,10.65,36000.0,10.1629,10.2107,10.1629,10.1916,36000.0
2018-07-26 11:10:00,10.64,10.68,10.64,10.68,78720.0,10.182,10.2203,10.182,10.2203,78720.0
2018-07-26 11:15:00,10.67,10.68,10.67,10.67,26055.0,10.2107,10.2203,10.2107,10.2107,26055.0
2018-07-26 11:20:00,10.69,10.71,10.66,10.69,46500.0,10.2299,10.249,10.2012,10.2299,46500.0
2018-07-26 11:25:00,10.67,10.71,10.67,10.71,49500.0,10.2107,10.249,10.2107,10.249,49500.0
2018-07-26 11:30:00,10.7,10.7,10.63,10.64,110190.0,10.2395,10.2395,10.1725,10.182,110190.0
2018-07-26 11:35:00,10.61,10.61,10.61,10.61,1500.0,10.1533,10.1533,10.1533,10.1533,1500.0
2018-07-26 11:40:00,10.62,10.62,10.61,10.62,15000.0,10.1629,10.1629,10.1533,10.1629,15000.0
2018-07-26 11:45:00,10.66,10.66,10.66,10.66,8370.0,10.2012,10.2012,10.2012,10.2012,8370.0
2018-07-26 11:50:00,10.67,10.67,10.65,10.66,12000.0,10.2107,10.2107,10.1916,10.2012,12000.0
2018-07-26 11:55:00,10.67,10.68,10.66,10.67,26625.0,10.2107,10.2203,10.2012,10.2107,26625.0
2018-07-26 12:00:00,10.67,10.68,10.67,10.67,15675.0,10.2107,10.2203,10.2107,10.2107,15675.0
2018-07-26 12:05:00,10.65,10.65,10.6,10.6,36000.0,10.1916,10.1916,10.1438,10.1438,36000.0
2018-07-26 12:10:00,10.6,10.6,10.6,10.6,7500.0,10.1438,10.1438,10.1438,10.1438,7500.0
2018-07-26 12:15:00,10.62,10.62,10.6,10.6,5775.0,10.1629,10.1629,10.1438,10.1438,5775.0
2018-07-26 12:20:00,10.56,10.56,10.56,10.56,10500.0,10.1055,10.1055,10.1055,10.1055,10500.0
2018-07-26 12:25:00,10.53,10.54,10.5,10.53,26595.0,10.0768,10.0863,10.0481,10.0768,26595.0
2018-07-26 12:30:00,10.54,10.55,10.54,10.55,7500.0,10.0863,10.0959,10.0863,10.0959,7500.0
2018-07-26 12:35:00,10.55,10.55,10.55,10.55,4500.0,10.0959,10.0959,10.0959,10.0959,4500.0
2018-07-26 12:40:00,10.53,10.53,10.52,10.52,5100.0,10.0768,10.0768,10.0672,10.0672,5100.0
2018-07-26 12:45:00,10.53,10.53,10.53,10.53,4845.0,10.0768,10.0768,10.0768,10.0768,4845.0
2018-07-26 12:50:00,10.54,10.54,10.51,10.51,6000.0,10.0863,10.0863,10.0576,10.0576,6000.0
2018-07-26 12:55:00,10.52,10.53,10.52,10.53,3000.0,10.0672,10.0768,10.0672,10.0768,3000.0
2018-07-26 13:00:00,10.56,10.58,10.56,10.58,18315.0,10.1055,10.1246,10.1055,10.1246,18315.0
2018-07-26 13:05:00,10.58,10.58,10.58,10.58,0.0,10.1246,10.1246,10.1246,10.1246,0.0
2018-07-26 13:10:00,10.57,10.57,10.57,10.57,1500.0,10.115,10.115,10.115,10.115,1500.0
2018-07-26 13:15:00,10.62,10.62,10.61,10.61,6000.0,10.1629,10.1629,10.1533,10.1533,6000.0
2018-07-26 13:20:00,10.65,10.65,10.65,10.65,1500.0,10.1916,10.1916,10.1916,10.1916,1500.0
2018-07-26 13:25:00,10.67,10.67,10.67,10.67,14445.0,10.2107,10.2107,10.2107,10.2107,14445.0
2018-07-26 13:30:00,10.67,10.68,10.67,10.67,11310.0,10.2107,10.2203,10.2107,10.2107,11310.0
2018-07-26 13:35:00,10.69,10.71,10.68,10.71,53550.0,10.2299,10.249,10.2203,10.249,53550.0
2018-07-26 13:40:00,10.71,10.73,10.71,10.72,50775.0,10.249,10.2682,10.249,10.2586,50775.0
2018-07-26 13:45:00,10.73,10.74,10.69,10.7,124980.0,10.2682,10.2777,10.2299,10.2395,124980.0
2018-07-26 13:50:00,10.69,10.71,10.69,10.71,18675.0,10.2299,10.249,10.2299,10.249,18675.0
2018-07-26 13:55:00,10.71,10.71,10.65,10.67,58665.0,10.249,10.249,10.1916,10.2107,58665.0
2018-07-26 14:00:00,10.66,10.66,10.63,10.63,10500.0,10.2012,10.2012,10.1725,10.1725,10500.0
2018-07-26 14:05:00,10.67,10.67,10.67,10.67,7500.0,10.2107,10.2107,10.2107,10.2107,7500.0
2018-07-26 14:10:00,10.67,10.67,10.67,10.67,4500.0,10.2107,10.2107,10.2107,10.2107,4500.0
2018-07-26 14:15:00,10.67,10.67,10.64,10.64,8250.0,10.2107,10.2107,10.182,10.182,8250.0
2018-07-26 14:20:00,10.65,10.7,10.65,10.7,19620.0,10.1916,10.2395,10.1916,10.2395,19620.0
2018-07-26 14:25:00,10.69,10.69,10.69,10.69,6000.0,10.2299,10.2299,10.2299,10.2299,6000.0
2018-07-26 14:30:00,10.69,10.71,10.68,10.7,18000.0,10.2299,10.249,10.2203,10.2395,18000.0
2018-07-26 14:35:00,10.7,10.7,10.68,10.69,39855.0,10.2395,10.2395,10.2203,10.2299,39855.0
2018-07-26 14:40:00,10.68,10.69,10.67,10.69,12000.0,10.2203,10.2299,10.2107,10.2299,12000.0
2018-07-26 14:45:00,10.68,10.68,10.68,10.68,3000.0,10.2203,10.2203,10.2203,10.2203,3000.0
2018-07-26 14:50:00,10.68,10.68,10.68,10.68,0.0,10.2203,10.2203,10.2203,10.2203,0.0
2018-07-26 14:55:00,10.67,10.69,10.67,10.68,23430.0,10.2107,10.2299,10.2107,10.2203,23430.0
2018-07-26 15:00:00,10.66,10.66,10.63,10.66,36690.0,10.2012,10.2012,10.1725,10.2012,36690.0
2018-07-26 15:05:00,10.68,10.7,10.68,10.7,16500.0,10.2203,10.2395,10.2203,10.2395,16500.0
2018-07-26 15:10:00,10.7,10.7,10.66,10.66,16500.0,10.2395,10.2395,10.2012,10.2012,16500.0
2018-07-26 15:15:00,10.69,10.7,10.69,10.7,15000.0,10.2299,10.2395,10.2299,10.2395,15000.0
2018-07-26 15:20:00,10.68,10.7,10.68,10.7,79725.0,10.2203,10.2395,10.2203,10.2395,79725.0
2018-07-26 15:25:00,10.71,10.73,10.7,10.73,49170.0,10.249,10.2682,10.2395,10.2682,49170.0
2018-07-26 15:30:00,10.73,10.73,10.71,10.73,51870.0,10.2682,10.2682,10.249,10.2682,51870.0
2018-07-26 15:35:00,10.74,10.75,10.74,10.75,62310.0,10.2777,10.2873,10.2777,10.2873,62310.0
2018-07-26 15:40:00,10.75,10.76,10.75,10.75,61140.0,10.2873,10.2969,10.2873,10.2873,61140.0
2018-07-26 15:45:00,10.76,10.76,10.72,10.72,84105.0,10.2969,10.2969,10.2586,10.2586,84105.0
2018-07-26 15:50:00,10.72,10.72,10.7,10.71,137370.0,10.2586,10.2586,10.2395,10.249,137370.0
2018-07-26 15:55:00,10.71,10.76,10.71,10.73,145530.0,10.249,10.2969,10.249,10.2682,145530.0
2018-07-27 09:30:00,10.77,10.94,10.77,10.89,171135.0,10.3064,10.4691,10.3064,10.4213,171135.0
2018-07-27 09:35:00,10.92,11.0,10.9,10.94,74760.0,10.45,10.5265,10.4308,10.4691,74760.0
2018-07-27 09:40:00,10.94,10.96,10.86,10.96,48300.0,10.4691,10.4883,10.3926,10.4883,48300.0
2018-07-27 09:45:00,10.99,11.01,10.96,10.96,28530.0,10.517,10.5361,10.4883,10.4883,28530.0
2018-07-27 09:50:00,10.98,11.03,10.98,11.02,154215.0,10.5074,10.5553,10.5074,10.5457,154215.0
2018-07-27 09:55:00,11.03,11.03,10.89,10.91,92190.0,10.5553,10.5553,10.4213,10.4404,92190.0
2018-07-27 10:00:00,10.93,10.93,10.84,10.9,50910.0,10.4596,10.4596,10.3734,10.4308,50910.0
2018-07-27 10:05:00,10.93,11.0,10.92,11.0,77310.0,10.4596,10.5265,10.45,10.5265,77310.0
2018-07-27 10:10:00,10.96,10.97,10.93,10.93,18690.0,10.4883,10.4978,10.4596,10.4596,18690.0
2018-07-27 10:15:00,10.93,10.93,10.93,10.93,10470.0,10.4596,10.4596,10.4596,10.4596,10470.0
2018-07-27 10:20:00,10.91,10.98,10.91,10.98,17070.0,10.4404,10.5074,10.4404,10.5074,17070.0
2018-07-27 10:25:00,10.99,10.99,10.96,10.96,14145.0,10.517,10.517,10.4883,10.4883,14145.0
2018-07-27 10:30:00,10.94,11.0,10.92,11.0,61500.0,10.4691,10.5265,10.45,10.5265,61500.0
2018-07-27 10:35:00,10.98,11.02,10.97,11.0,57975.0,10.5074,10.5457,10.4978,10.5265,57975.0
2018-07-27 10:40:00,10.98,10.98,10.89,10.91,24000.0,10.5074,10.5074,10.4213,10.4404,24000.0
2018-07-27 10:45:00,10.9,10.91,10.89,10.9,11895.0,10.4308,10.4404,10.4213,10.4308,11895.0
2018-07-27 10:50:00,10.94,10.95,10.94,10.95,4500.0,10.4691,10.4787,10.4691,10.4787,4500.0
2018-07-27 10:55:00,10.94,10.94,10.91,10.91,18000.0,10.4691,10.4691,10.4404,10.4404,18000.0
2018-07-27 11:00:00,10.96,11.03,10.96,11.03,34935.0,10.4883,10.5553,10.4883,10.5553,34935.0
2018-07-27 11:05:00,11.03,11.03,10.96,10.96,16500.0,10.5553,10.5553,10.4883,10.4883,16500.0
2018-07-27 11:10:00,10.99,10.99,10.89,10.89,24000.0,10.517,10.517,10.4213,10.4213,24000.0
2018-07-27 11:15:00,10.91,10.91,10.86,10.89,38340.0,10.4404,10.4404,10.3926,10.4213,38340.0
2018-07-27 11:20:00,10.9,10.9,10.9,10.9,3000.0,10.4308,10.4308,10.4308,10.4308,3000.0
2018-07-27 11:25:00,10.87,10.9,10.87,10.89,7500.0,10.4021,10.4308,10.4021,10.4213,7500.0
2018-07-27 11:30:00,10.86,10.91,10.86,10.91,6000.0,10.3926,10.4404,10.3926,10.4404,6000.0
2018-07-27 11:35:00,10.94,10.94,10.93,10.93,3000.0,10.4691,10.4691,10.4596,10.4596,3000.0
2018-07-27 11:40:00,10.92,10.92,10.92,10.92,10500.0,10.45,10.45,10.45,10.45,10500.0
2018-07-27 11:45:00,10.84,10.85,10.83,10.84,6750.0,10.3734,10.383,10.3639,10.3734,6750.0
2018-07-27 11:50:00,10.87,10.87,10.87,10.87,3075.0,10.4021,10.4021,10.4021,10.4021,3075.0
2018-07-27 11:55:00,10.85,10.85,10.85,10.85,1500.0,10.383,10.383,10.383,10.383,1500.0
2018-07-27 12:00:00,10.8,10.8,10.73,10.74,24690.0,10.3352,10.3352,10.2682,10.2777,24690.0
2018-07-27 12:05:00,10.74,10.74,10.72,10.74,24000.0,10.2777,10.2777,10.2586,10.2777,24000.0
2018-07-27 12:10:00,10.75,10.77,10.75,10.77,13485.0,10.2873,10.3064,10.2873,10.3064,13485.0
2018-07-27 12:15:00,10.79,10.79,10.79,10.79,6600.0,10.3256,10.3256,10.3256,10.3256,6600.0
2018-07-27 12:20:00,10.75,10.75,10.75,10.75,6000.0,10.2873,10.2873,10.2873,10.2873,6000.0
2018-07-27 12:25:00,10.76,10.76,10.69,10.69,9000.0,10.2969,10.2969,10.2299,10.2299,9000.0
2018-07-27 12:30:00,10.67,10.67,10.6,10.6,12000.0,10.2107,10.2107,10.1438,10.1438,12000.0
2018-07-27 12:35:00,10.59,10.59,10.48,10.48,46650.0,10.1342,10.1342,10.0289,10.0289,46650.0
2018-07-27 12:40:00,10.47,10.51,10.47,10.51,29400.0,10.0194,10.0576,10.0194,10.0576,29400.0
2018-07-27 12:45:00,10.53,10.55,10.52,10.52,36750.0,10.0768,10.0959,10.0672,10.0672,36750.0
2018-07-27 12:50:00,10.53,10.54,10.48,10.51,23115.0,10.0768,10.0863,10.0289,10.0576,23115.0
2018-07-27 12:55:00,10.5,10.51,10.47,10.47,15390.0,10.0481,10.0576,10.0194,10.0194,15390.0
2018-07-27 13:00:00,10.45,10.45,10.35,10.45,68700.0,10.0002,10.0002,9.9045,10.0002,68700.0
2018-07-27 13:05:00,10.45,10.51,10.45,10.49,32175.0,10.0002,10.0576,10.0002,10.0385,32175.0
2018-07-27 13:10:00,10.49,10.53,10.47,10.53,44220.0,10.0385,10.0768,10.0194,10.0768,44220.0
2018-07-27 13:15:00,10.49,10.52,10.49,10.52,21000.0,10.0385,10.0672,10.0385,10.0672,21000.0
2018-07-27 13:20:00,10.52,10.52,10.52,10.52,0.0,10.0672,10.0672,10.0672,10.0672,0.0
2018-07-27 13:25:00,10.54,10.55,10.54,10.55,14400.0,10.0863,10.0959,10.0863,10.0959,14400.0
2018-07-27 13:30:00,10.54,10.54,10.49,10.5,10890.0,10.0863,10.0863,10.0385,10.0481,10890.0
2018-07-27 13:35:00,10.49,10.51,10.47,10.51,9000.0,10.0385,10.0576,10.0194,10.0576,9000.0
2018-07-27 13:40:00,10.49,10.49,10.49,10.49,4500.0,10.0385,10.0385,10.0385,10.0385,4500.0
2018-07-27 13:45:00,10.57,10.58,10.57,10.57,7500.0,10.115,10.1246,10.115,10.115,7500.0
2018-07-27 13:50:00,10.57,10.58,10.56,10.56,23340.0,10.115,10.1246,10.1055,10.1055,23340.0
2018-07-27 13:55:00,10.57,10.64,10.57,10.64,17370.0,10.115,10.182,10.115,10.182,17370.0
2018-07-27 14:00:00,10.63,10.65,10.61,10.61,15150.0,10.1725,10.1916,10.1533,10.1533,15150.0
2018-07-27 14:05:00,10.62,10.64,10.62,10.64,15750.0,10.1629,10.182,10.1629,10.182,15750.0
2018-07-27 14:10:00,10.6,10.61,10.6,10.61,3000.0,10.1438,10.1533,10.1438,10.1533,3000.0
2018-07-27 14:15:00,10.51,10.51,10.51,10.51,3000.0,10.0576,10.0576,10.0576,10.0576,3000.0
2018-07-27 14:20:00,10.51,10.51,10.48,10.48,6000.0,10.0576,10.0576,10.0289,10.0289,6000.0
2018-07-27 14:25:00,10.49,10.49,10.46,10.49,15000.0,10.0385,10.0385,10.0098,10.0385,15000.0
2018-07-27 14:30:00,10.47,10.53,10.47,10.51,30495.0,10.0194,10.0768,10.0194,10.0576,30495.0
2018-07-27 14:35:00,10.5,10.51,10.48,10.48,9000.0,10.0481,10.0576,10.0289,10.0289,9000.0
2018-07-27 14:40:00,10.52,10.55,10.5,10.5,10500.0,10.0672,10.0959,10.0481,10.0481,10500.0
2018-07-27 14:45:00,10.5,10.5,10.49,10.49,7500.0,10.0481,10.0481,10.0385,10.0385,7500.0
2018-07-27 14:50:00,10.48,10.51,10.48,10.51,9045.0,10.0289,10.0576,10.0289,10.0576,9045.0
2018-07-27 14:55:00,10.51,10.51,10.5,10.5,4230.0,10.0576,10.0576,10.0481,10.0481,4230.0
2018-07-27 15:00:00,10.5,10.54,10.5,10.53,12000.0,10.0481,10.0863,10.0481,10.0768,12000.0
2018-07-27 15:05:00,10.54,10.55,10.54,10.55,16215.0,10.0863,10.0959,10.0863,10.0959,16215.0
2018-07-27 15:10:00,10.56,10.59,10.56,10.59,14250.0,10.1055,10.1342,10.1055,10.1342,14250.0
2018-07-27 15:15:00,10.59,10.59,10.59,10.59,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2018-07-27 15:20:00,10.61,10.61,10.6,10.61,22860.0,10.1533,10.1533,10.1438,10.1533,22860.0
2018-07-27 15:25:00,10.61,10.61,10.57,10.57,12480.0,10.1533,10.1533,10.115,10.115,12480.0
2018-07-27 15:30:00,10.56,10.61,10.56,10.61,6000.0,10.1055,10.1533,10.1055,10.1533,6000.0
2018-07-27 15:35:00,10.59,10.61,10.59,10.61,31500.0,10.1342,10.1533,10.1342,10.1533,31500.0
2018-07-27 15:40:00,10.58,10.64,10.58,10.62,31500.0,10.1246,10.182,10.1246,10.1629,31500.0
2018-07-27 15:45:00,10.63,10.63,10.61,10.62,24885.0,10.1725,10.1725,10.1533,10.1629,24885.0
2018-07-27 15:50:00,10.6,10.65,10.6,10.61,19815.0,10.1438,10.1916,10.1438,10.1533,19815.0
2018-07-27 15:55:00,10.61,10.61,10.57,10.59,44310.0,10.1533,10.1533,10.115,10.1342,44310.0
2018-07-30 09:30:00,10.57,10.66,10.57,10.6,68160.0,10.115,10.2012,10.115,10.1438,68160.0
2018-07-30 09:35:00,10.56,10.56,10.53,10.55,51600.0,10.1055,10.1055,10.0768,10.0959,51600.0
2018-07-30 09:40:00,10.55,10.55,10.45,10.47,39000.0,10.0959,10.0959,10.0002,10.0194,39000.0
2018-07-30 09:45:00,10.46,10.51,10.46,10.47,9000.0,10.0098,10.0576,10.0098,10.0194,9000.0
2018-07-30 09:50:00,10.5,10.53,10.5,10.51,18000.0,10.0481,10.0768,10.0481,10.0576,18000.0
2018-07-30 09:55:00,10.48,10.57,10.48,10.52,30900.0,10.0289,10.115,10.0289,10.0672,30900.0
2018-07-30 10:00:00,10.54,10.57,10.53,10.56,12000.0,10.0863,10.115,10.0768,10.1055,12000.0
2018-07-30 10:05:00,10.55,10.57,10.53,10.53,49095.0,10.0959,10.115,10.0768,10.0768,49095.0
2018-07-30 10:10:00,10.56,10.57,10.55,10.56,13500.0,10.1055,10.115,10.0959,10.1055,13500.0
2018-07-30 10:15:00,10.49,10.53,10.49,10.53,19770.0,10.0385,10.0768,10.0385,10.0768,19770.0
2018-07-30 10:20:00,10.55,10.57,10.5,10.5,17250.0,10.0959,10.115,10.0481,10.0481,17250.0
2018-07-30 10:25:00,10.49,10.52,10.47,10.52,26145.0,10.0385,10.0672,10.0194,10.0672,26145.0
2018-07-30 10:30:00,10.49,10.49,10.46,10.46,19200.0,10.0385,10.0385,10.0098,10.0098,19200.0
2018-07-30 10:35:00,10.44,10.47,10.43,10.47,41100.0,9.9906,10.0194,9.9811,10.0194,41100.0
2018-07-30 10:40:00,10.48,10.48,10.41,10.43,28665.0,10.0289,10.0289,9.9619,9.9811,28665.0
2018-07-30 10:45:00,10.42,10.47,10.42,10.47,4500.0,9.9715,10.0194,9.9715,10.0194,4500.0
2018-07-30 10:50:00,10.43,10.43,10.38,10.38,4500.0,9.9811,9.9811,9.9332,9.9332,4500.0
2018-07-30 10:55:00,10.4,10.42,10.38,10.38,21270.0,9.9524,9.9715,9.9332,9.9332,21270.0
2018-07-30 11:00:00,10.35,10.35,10.35,10.35,1500.0,9.9045,9.9045,9.9045,9.9045,1500.0
2018-07-30 11:05:00,10.4,10.41,10.33,10.33,21390.0,9.9524,9.9619,9.8854,9.8854,21390.0
2018-07-30 11:10:00,10.31,10.31,10.29,10.29,18525.0,9.8662,9.8662,9.8471,9.8471,18525.0
2018-07-30 11:15:00,10.33,10.35,10.33,10.35,23355.0,9.8854,9.9045,9.8854,9.9045,23355.0
2018-07-30 11:20:00,10.34,10.34,10.34,10.34,3000.0,9.8949,9.8949,9.8949,9.8949,3000.0
2018-07-30 11:25:00,10.33,10.36,10.32,10.32,37185.0,9.8854,9.9141,9.8758,9.8758,37185.0
2018-07-30 11:30:00,10.31,10.31,10.3,10.3,7500.0,9.8662,9.8662,9.8567,9.8567,7500.0
2018-07-30 11:35:00,10.3,10.3,10.25,10.25,12750.0,9.8567,9.8567,9.8088,9.8088,12750.0
2018-07-30 11:40:00,10.24,10.28,10.24,10.27,30390.0,9.7993,9.8375,9.7993,9.828,30390.0
2018-07-30 11:45:00,10.28,10.28,10.23,10.23,6000.0,9.8375,9.8375,9.7897,9.7897,6000.0
2018-07-30 11:50:00,10.23,10.23,10.23,10.23,0.0,9.7897,9.7897,9.7897,9.7897,0.0
2018-07-30 11:55:00,10.27,10.28,10.27,10.28,29985.0,9.828,9.8375,9.828,9.8375,29985.0
2018-07-30 12:00:00,10.23,10.25,10.23,10.25,3000.0,9.7897,9.8088,9.7897,9.8088,3000.0
2018-07-30 12:05:00,10.25,10.25,10.23,10.23,18000.0,9.8088,9.8088,9.7897,9.7897,18000.0
2018-07-30 12:10:00,10.2,10.2,10.19,10.2,14550.0,9.761,9.761,9.7514,9.761,14550.0
2018-07-30 12:15:00,10.2,10.2,10.2,10.2,0.0,9.761,9.761,9.761,9.761,0.0
2018-07-30 12:20:00,10.26,10.27,10.25,10.27,16500.0,9.8184,9.828,9.8088,9.828,16500.0
2018-07-30 12:25:00,10.28,10.28,10.27,10.27,7500.0,9.8375,9.8375,9.828,9.828,7500.0
2018-07-30 12:30:00,10.24,10.24,10.24,10.24,4500.0,9.7993,9.7993,9.7993,9.7993,4500.0
2018-07-30 12:35:00,10.26,10.26,10.26,10.26,1500.0,9.8184,9.8184,9.8184,9.8184,1500.0
2018-07-30 12:40:00,10.2,10.2,10.2,10.2,1500.0,9.761,9.761,9.761,9.761,1500.0
2018-07-30 12:45:00,10.2,10.2,10.13,10.14,35820.0,9.761,9.761,9.694,9.7036,35820.0
2018-07-30 12:50:00,10.14,10.2,10.14,10.2,30000.0,9.7036,9.761,9.7036,9.761,30000.0
2018-07-30 12:55:00,10.22,10.23,10.22,10.23,3750.0,9.7801,9.7897,9.7801,9.7897,3750.0
2018-07-30 13:00:00,10.25,10.25,10.23,10.23,19500.0,9.8088,9.8088,9.7897,9.7897,19500.0
2018-07-30 13:05:00,10.23,10.28,10.23,10.28,24000.0,9.7897,9.8375,9.7897,9.8375,24000.0
2018-07-30 13:10:00,10.34,10.35,10.34,10.35,14700.0,9.8949,9.9045,9.8949,9.9045,14700.0
2018-07-30 13:15:00,10.36,10.36,10.34,10.34,6750.0,9.9141,9.9141,9.8949,9.8949,6750.0
2018-07-30 13:20:00,10.39,10.41,10.39,10.41,9000.0,9.9428,9.9619,9.9428,9.9619,9000.0
2018-07-30 13:25:00,10.41,10.41,10.4,10.41,16500.0,9.9619,9.9619,9.9524,9.9619,16500.0
2018-07-30 13:30:00,10.43,10.45,10.43,10.45,7650.0,9.9811,10.0002,9.9811,10.0002,7650.0
2018-07-30 13:35:00,10.46,10.49,10.45,10.49,15000.0,10.0098,10.0385,10.0002,10.0385,15000.0
2018-07-30 13:40:00,10.48,10.48,10.47,10.48,21000.0,10.0289,10.0289,10.0194,10.0289,21000.0
2018-07-30 13:45:00,10.46,10.46,10.46,10.46,10500.0,10.0098,10.0098,10.0098,10.0098,10500.0
2018-07-30 13:50:00,10.47,10.52,10.47,10.52,22935.0,10.0194,10.0672,10.0194,10.0672,22935.0
2018-07-30 13:55:00,10.53,10.53,10.52,10.52,4500.0,10.0768,10.0768,10.0672,10.0672,4500.0
2018-07-30 14:00:00,10.53,10.56,10.53,10.56,23325.0,10.0768,10.1055,10.0768,10.1055,23325.0
2018-07-30 14:05:00,10.56,10.56,10.5,10.5,26520.0,10.1055,10.1055,10.0481,10.0481,26520.0
2018-07-30 14:10:00,10.5,10.5,10.5,10.5,0.0,10.0481,10.0481,10.0481,10.0481,0.0
2018-07-30 14:15:00,10.47,10.47,10.47,10.47,1500.0,10.0194,10.0194,10.0194,10.0194,1500.0
2018-07-30 14:20:00,10.44,10.44,10.44,10.44,1500.0,9.9906,9.9906,9.9906,9.9906,1500.0
2018-07-30 14:25:00,10.43,10.44,10.43,10.44,22515.0,9.9811,9.9906,9.9811,9.9906,22515.0
2018-07-30 14:30:00,10.45,10.45,10.45,10.45,18015.0,10.0002,10.0002,10.0002,10.0002,18015.0
2018-07-30 14:35:00,10.48,10.48,10.47,10.47,4500.0,10.0289,10.0289,10.0194,10.0194,4500.0
2018-07-30 14:40:00,10.45,10.45,10.45,10.45,4500.0,10.0002,10.0002,10.0002,10.0002,4500.0
2018-07-30 14:45:00,10.44,10.44,10.44,10.44,3000.0,9.9906,9.9906,9.9906,9.9906,3000.0
2018-07-30 14:50:00,10.46,10.46,10.44,10.44,12750.0,10.0098,10.0098,9.9906,9.9906,12750.0
2018-07-30 14:55:00,10.44,10.44,10.43,10.44,11100.0,9.9906,9.9906,9.9811,9.9906,11100.0
2018-07-30 15:00:00,10.44,10.44,10.44,10.44,1695.0,9.9906,9.9906,9.9906,9.9906,1695.0
2018-07-30 15:05:00,10.47,10.47,10.47,10.47,1500.0,10.0194,10.0194,10.0194,10.0194,1500.0
2018-07-30 15:10:00,10.47,10.47,10.47,10.47,0.0,10.0194,10.0194,10.0194,10.0194,0.0
2018-07-30 15:15:00,10.4,10.4,10.4,10.4,14610.0,9.9524,9.9524,9.9524,9.9524,14610.0
2018-07-30 15:20:00,10.4,10.4,10.39,10.4,22650.0,9.9524,9.9524,9.9428,9.9524,22650.0
2018-07-30 15:25:00,10.37,10.37,10.34,10.34,10650.0,9.9237,9.9237,9.8949,9.8949,10650.0
2018-07-30 15:30:00,10.34,10.34,10.34,10.34,0.0,9.8949,9.8949,9.8949,9.8949,0.0
2018-07-30 15:35:00,10.38,10.38,10.38,10.38,1500.0,9.9332,9.9332,9.9332,9.9332,1500.0
2018-07-30 15:40:00,10.4,10.4,10.36,10.36,10500.0,9.9524,9.9524,9.9141,9.9141,10500.0
2018-07-30 15:45:00,10.35,10.35,10.3,10.3,15000.0,9.9045,9.9045,9.8567,9.8567,15000.0
2018-07-30 15:50:00,10.29,10.3,10.28,10.3,10500.0,9.8471,9.8567,9.8375,9.8567,10500.0
2018-07-30 15:55:00,10.29,10.29,10.26,10.29,21570.0,9.8471,9.8471,9.8184,9.8471,21570.0
2018-07-31 09:30:00,10.47,10.8,10.47,10.8,261165.0,10.0194,10.3352,10.0194,10.3352,261165.0
2018-07-31 09:35:00,10.86,10.87,10.82,10.87,49140.0,10.3926,10.4021,10.3543,10.4021,49140.0
2018-07-31 09:40:00,10.86,10.9,10.83,10.83,48000.0,10.3926,10.4308,10.3639,10.3639,48000.0
2018-07-31 09:45:00,10.73,10.77,10.73,10.73,43500.0,10.2682,10.3064,10.2682,10.2682,43500.0
2018-07-31 09:50:00,10.68,10.7,10.6,10.64,44565.0,10.2203,10.2395,10.1438,10.182,44565.0
2018-07-31 09:55:00,10.66,10.66,10.59,10.59,63060.0,10.2012,10.2012,10.1342,10.1342,63060.0
2018-07-31 10:00:00,10.61,10.67,10.6,10.65,17745.0,10.1533,10.2107,10.1438,10.1916,17745.0
2018-07-31 10:05:00,10.6,10.61,10.59,10.6,15750.0,10.1438,10.1533,10.1342,10.1438,15750.0
2018-07-31 10:10:00,10.6,10.63,10.57,10.57,34275.0,10.1438,10.1725,10.115,10.115,34275.0
2018-07-31 10:15:00,10.52,10.53,10.45,10.45,31980.0,10.0672,10.0768,10.0002,10.0002,31980.0
2018-07-31 10:20:00,10.44,10.46,10.44,10.46,3000.0,9.9906,10.0098,9.9906,10.0098,3000.0
2018-07-31 10:25:00,10.52,10.55,10.5,10.5,22605.0,10.0672,10.0959,10.0481,10.0481,22605.0
2018-07-31 10:30:00,10.54,10.58,10.54,10.57,11340.0,10.0863,10.1246,10.0863,10.115,11340.0
2018-07-31 10:35:00,10.58,10.63,10.58,10.62,57900.0,10.1246,10.1725,10.1246,10.1629,57900.0
2018-07-31 10:40:00,10.62,10.62,10.58,10.58,18000.0,10.1629,10.1629,10.1246,10.1246,18000.0
2018-07-31 10:45:00,10.63,10.63,10.63,10.63,1500.0,10.1725,10.1725,10.1725,10.1725,1500.0
2018-07-31 10:50:00,10.64,10.64,10.62,10.62,12000.0,10.182,10.182,10.1629,10.1629,12000.0
2018-07-31 10:55:00,10.6,10.6,10.6,10.6,1500.0,10.1438,10.1438,10.1438,10.1438,1500.0
2018-07-31 11:00:00,10.6,10.62,10.6,10.62,16500.0,10.1438,10.1629,10.1438,10.1629,16500.0
2018-07-31 11:05:00,10.65,10.67,10.65,10.65,15000.0,10.1916,10.2107,10.1916,10.1916,15000.0
2018-07-31 11:10:00,10.63,10.63,10.63,10.63,1500.0,10.1725,10.1725,10.1725,10.1725,1500.0
2018-07-31 11:15:00,10.64,10.64,10.64,10.64,4500.0,10.182,10.182,10.182,10.182,4500.0
2018-07-31 11:20:00,10.64,10.64,10.63,10.63,13815.0,10.182,10.182,10.1725,10.1725,13815.0
2018-07-31 11:25:00,10.63,10.63,10.61,10.61,17595.0,10.1725,10.1725,10.1533,10.1533,17595.0
2018-07-31 11:30:00,10.62,10.62,10.62,10.62,15855.0,10.1629,10.1629,10.1629,10.1629,15855.0
2018-07-31 11:35:00,10.62,10.62,10.62,10.62,1500.0,10.1629,10.1629,10.1629,10.1629,1500.0
2018-07-31 11:40:00,10.67,10.67,10.66,10.66,3675.0,10.2107,10.2107,10.2012,10.2012,3675.0
2018-07-31 11:45:00,10.69,10.69,10.69,10.69,6915.0,10.2299,10.2299,10.2299,10.2299,6915.0
2018-07-31 11:50:00,10.67,10.69,10.67,10.69,3000.0,10.2107,10.2299,10.2107,10.2299,3000.0
2018-07-31 11:55:00,10.67,10.67,10.65,10.65,14145.0,10.2107,10.2107,10.1916,10.1916,14145.0
2018-07-31 12:00:00,10.66,10.69,10.66,10.69,3000.0,10.2012,10.2299,10.2012,10.2299,3000.0
2018-07-31 12:05:00,10.65,10.65,10.63,10.63,4500.0,10.1916,10.1916,10.1725,10.1725,4500.0
2018-07-31 12:10:00,10.63,10.63,10.63,10.63,0.0,10.1725,10.1725,10.1725,10.1725,0.0
2018-07-31 12:15:00,10.66,10.66,10.66,10.66,2250.0,10.2012,10.2012,10.2012,10.2012,2250.0
2018-07-31 12:20:00,10.66,10.66,10.65,10.65,5130.0,10.2012,10.2012,10.1916,10.1916,5130.0
2018-07-31 12:25:00,10.68,10.7,10.68,10.7,32865.0,10.2203,10.2395,10.2203,10.2395,32865.0
2018-07-31 12:30:00,10.72,10.72,10.72,10.72,5070.0,10.2586,10.2586,10.2586,10.2586,5070.0
2018-07-31 12:35:00,10.72,10.72,10.68,10.69,13710.0,10.2586,10.2586,10.2203,10.2299,13710.0
2018-07-31 12:40:00,10.7,10.7,10.7,10.7,11550.0,10.2395,10.2395,10.2395,10.2395,11550.0
2018-07-31 12:45:00,10.68,10.68,10.67,10.67,9000.0,10.2203,10.2203,10.2107,10.2107,9000.0
2018-07-31 12:50:00,10.67,10.67,10.67,10.67,0.0,10.2107,10.2107,10.2107,10.2107,0.0
2018-07-31 12:55:00,10.66,10.66,10.66,10.66,3000.0,10.2012,10.2012,10.2012,10.2012,3000.0
2018-07-31 13:00:00,10.69,10.69,10.69,10.69,1500.0,10.2299,10.2299,10.2299,10.2299,1500.0
2018-07-31 13:05:00,10.67,10.67,10.61,10.64,23940.0,10.2107,10.2107,10.1533,10.182,23940.0
2018-07-31 13:10:00,10.64,10.64,10.63,10.63,3000.0,10.182,10.182,10.1725,10.1725,3000.0
2018-07-31 13:15:00,10.6,10.6,10.59,10.59,15000.0,10.1438,10.1438,10.1342,10.1342,15000.0
2018-07-31 13:20:00,10.59,10.59,10.59,10.59,0.0,10.1342,10.1342,10.1342,10.1342,0.0
2018-07-31 13:25:00,10.61,10.61,10.61,10.61,1500.0,10.1533,10.1533,10.1533,10.1533,1500.0
2018-07-31 13:30:00,10.61,10.63,10.6,10.63,18735.0,10.1533,10.1725,10.1438,10.1725,18735.0
2018-07-31 13:35:00,10.62,10.62,10.62,10.62,3000.0,10.1629,10.1629,10.1629,10.1629,3000.0
2018-07-31 13:40:00,10.63,10.63,10.62,10.62,13050.0,10.1725,10.1725,10.1629,10.1629,13050.0
2018-07-31 13:45:00,10.64,10.65,10.64,10.65,6000.0,10.182,10.1916,10.182,10.1916,6000.0
2018-07-31 13:50:00,10.65,10.65,10.63,10.65,19695.0,10.1916,10.1916,10.1725,10.1916,19695.0
2018-07-31 13:55:00,10.63,10.63,10.61,10.61,6000.0,10.1725,10.1725,10.1533,10.1533,6000.0
2018-07-31 14:00:00,10.62,10.62,10.62,10.62,1500.0,10.1629,10.1629,10.1629,10.1629,1500.0
2018-07-31 14:05:00,10.62,10.62,10.62,10.62,0.0,10.1629,10.1629,10.1629,10.1629,0.0
2018-07-31 14:10:00,10.59,10.59,10.59,10.59,1500.0,10.1342,10.1342,10.1342,10.1342,1500.0
2018-07-31 14:15:00,10.58,10.58,10.58,10.58,4500.0,10.1246,10.1246,10.1246,10.1246,4500.0
2018-07-31 14:20:00,10.57,10.57,10.57,10.57,5025.0,10.115,10.115,10.115,10.115,5025.0
2018-07-31 14:25:00,10.63,10.63,10.63,10.63,1500.0,10.1725,10.1725,10.1725,10.1725,1500.0
2018-07-31 14:30:00,10.63,10.63,10.63,10.63,0.0,10.1725,10.1725,10.1725,10.1725,0.0
2018-07-31 14:35:00,10.63,10.63,10.63,10.63,3000.0,10.1725,10.1725,10.1725,10.1725,3000.0
2018-07-31 14:40:00,10.6,10.6,10.58,10.58,4140.0,10.1438,10.1438,10.1246,10.1246,4140.0
2018-07-31 14:45:00,10.6,10.6,10.6,10.6,1500.0,10.1438,10.1438,10.1438,10.1438,1500.0
2018-07-31 14:50:00,10.6,10.6,10.6,10.6,0.0,10.1438,10.1438,10.1438,10.1438,0.0
2018-07-31 14:55:00,10.6,10.6,10.6,10.6,0.0,10.1438,10.1438,10.1438,10.1438,0.0
2018-07-31 15:00:00,10.6,10.6,10.6,10.6,0.0,10.1438,10.1438,10.1438,10.1438,0.0
2018-07-31 15:05:00,10.55,10.55,10.55,10.55,1500.0,10.0959,10.0959,10.0959,10.0959,1500.0
2018-07-31 15:10:00,10.55,10.55,10.55,10.55,0.0,10.0959,10.0959,10.0959,10.0959,0.0
2018-07-31 15:15:00,10.54,10.54,10.54,10.54,1500.0,10.0863,10.0863,10.0863,10.0863,1500.0
2018-07-31 15:20:00,10.54,10.54,10.54,10.54,1500.0,10.0863,10.0863,10.0863,10.0863,1500.0
2018-07-31 15:25:00,10.55,10.55,10.55,10.55,2250.0,10.0959,10.0959,10.0959,10.0959,2250.0
2018-07-31 15:30:00,10.55,10.55,10.55,10.55,0.0,10.0959,10.0959,10.0959,10.0959,0.0
2018-07-31 15:35:00,10.55,10.56,10.55,10.56,27690.0,10.0959,10.1055,10.0959,10.1055,27690.0
2018-07-31 15:40:00,10.54,10.55,10.54,10.55,3000.0,10.0863,10.0959,10.0863,10.0959,3000.0
2018-07-31 15:45:00,10.55,10.55,10.49,10.49,96630.0,10.0959,10.0959,10.0385,10.0385,96630.0
2018-07-31 15:50:00,10.49,10.49,10.48,10.48,22710.0,10.0385,10.0385,10.0289,10.0289,22710.0
2018-07-31 15:55:00,10.49,10.51,10.48,10.48,31560.0,10.0385,10.0576,10.0289,10.0289,31560.0
2018-08-01 09:30:00,10.55,10.55,10.46,10.49,91530.0,10.0959,10.0959,10.0098,10.0385,91530.0
2018-08-01 09:35:00,10.51,10.51,10.46,10.46,18900.0,10.0576,10.0576,10.0098,10.0098,18900.0
2018-08-01 09:40:00,10.45,10.5,10.45,10.47,12750.0,10.0002,10.0481,10.0002,10.0194,12750.0
2018-08-01 09:45:00,10.46,10.53,10.46,10.51,25815.0,10.0098,10.0768,10.0098,10.0576,25815.0
2018-08-01 09:50:00,10.53,10.59,10.53,10.57,37245.0,10.0768,10.1342,10.0768,10.115,37245.0
2018-08-01 09:55:00,10.59,10.6,10.59,10.59,6000.0,10.1342,10.1438,10.1342,10.1342,6000.0
2018-08-01 10:00:00,10.59,10.59,10.57,10.57,4500.0,10.1342,10.1342,10.115,10.115,4500.0
2018-08-01 10:05:00,10.59,10.6,10.57,10.58,26925.0,10.1342,10.1438,10.115,10.1246,26925.0
2018-08-01 10:10:00,10.61,10.62,10.6,10.62,19500.0,10.1533,10.1629,10.1438,10.1629,19500.0
2018-08-01 10:15:00,10.65,10.65,10.63,10.63,13500.0,10.1916,10.1916,10.1725,10.1725,13500.0
2018-08-01 10:20:00,10.67,10.71,10.66,10.71,25050.0,10.2107,10.249,10.2012,10.249,25050.0
2018-08-01 10:25:00,10.71,10.76,10.69,10.74,59220.0,10.249,10.2969,10.2299,10.2777,59220.0
2018-08-01 10:30:00,10.76,10.76,10.7,10.7,17055.0,10.2969,10.2969,10.2395,10.2395,17055.0
2018-08-01 10:35:00,10.69,10.69,10.66,10.66,6000.0,10.2299,10.2299,10.2012,10.2012,6000.0
2018-08-01 10:40:00,10.66,10.66,10.65,10.65,3285.0,10.2012,10.2012,10.1916,10.1916,3285.0
2018-08-01 10:45:00,10.65,10.65,10.63,10.63,11535.0,10.1916,10.1916,10.1725,10.1725,11535.0
2018-08-01 10:50:00,10.63,10.63,10.6,10.6,15390.0,10.1725,10.1725,10.1438,10.1438,15390.0
2018-08-01 10:55:00,10.6,10.6,10.58,10.59,19500.0,10.1438,10.1438,10.1246,10.1342,19500.0
2018-08-01 11:00:00,10.58,10.61,10.57,10.61,15525.0,10.1246,10.1533,10.115,10.1533,15525.0
2018-08-01 11:05:00,10.61,10.61,10.61,10.61,0.0,10.1533,10.1533,10.1533,10.1533,0.0
2018-08-01 11:10:00,10.6,10.62,10.6,10.62,6000.0,10.1438,10.1629,10.1438,10.1629,6000.0
2018-08-01 11:15:00,10.62,10.62,10.61,10.61,9000.0,10.1629,10.1629,10.1533,10.1533,9000.0
2018-08-01 11:20:00,10.58,10.58,10.58,10.58,1500.0,10.1246,10.1246,10.1246,10.1246,1500.0
2018-08-01 11:25:00,10.57,10.59,10.57,10.57,6000.0,10.115,10.1342,10.115,10.115,6000.0
2018-08-01 11:30:00,10.52,10.52,10.48,10.48,10170.0,10.0672,10.0672,10.0289,10.0289,10170.0
2018-08-01 11:35:00,10.5,10.51,10.49,10.5,21300.0,10.0481,10.0576,10.0385,10.0481,21300.0
2018-08-01 11:40:00,10.48,10.49,10.47,10.47,18690.0,10.0289,10.0385,10.0194,10.0194,18690.0
2018-08-01 11:45:00,10.47,10.47,10.44,10.44,14220.0,10.0194,10.0194,9.9906,9.9906,14220.0
2018-08-01 11:50:00,10.42,10.44,10.41,10.44,15000.0,9.9715,9.9906,9.9619,9.9906,15000.0
2018-08-01 11:55:00,10.46,10.46,10.43,10.43,16260.0,10.0098,10.0098,9.9811,9.9811,16260.0
2018-08-01 12:00:00,10.43,10.43,10.41,10.41,5250.0,9.9811,9.9811,9.9619,9.9619,5250.0
2018-08-01 12:05:00,10.47,10.47,10.45,10.47,14250.0,10.0194,10.0194,10.0002,10.0194,14250.0
2018-08-01 12:10:00,10.49,10.49,10.49,10.49,2250.0,10.0385,10.0385,10.0385,10.0385,2250.0
2018-08-01 12:15:00,10.48,10.48,10.48,10.48,29055.0,10.0289,10.0289,10.0289,10.0289,29055.0
2018-08-01 12:20:00,10.43,10.43,10.43,10.43,3000.0,9.9811,9.9811,9.9811,9.9811,3000.0
2018-08-01 12:25:00,10.42,10.44,10.4,10.44,23625.0,9.9715,9.9906,9.9524,9.9906,23625.0
2018-08-01 12:30:00,10.42,10.42,10.42,10.42,2250.0,9.9715,9.9715,9.9715,9.9715,2250.0
2018-08-01 12:35:00,10.42,10.42,10.42,10.42,0.0,9.9715,9.9715,9.9715,9.9715,0.0
2018-08-01 12:40:00,10.42,10.42,10.42,10.42,0.0,9.9715,9.9715,9.9715,9.9715,0.0
2018-08-01 12:45:00,10.44,10.44,10.44,10.44,1500.0,9.9906,9.9906,9.9906,9.9906,1500.0
2018-08-01 12:50:00,10.45,10.47,10.45,10.46,24630.0,10.0002,10.0194,10.0002,10.0098,24630.0
2018-08-01 12:55:00,10.46,10.46,10.44,10.44,3000.0,10.0098,10.0098,9.9906,9.9906,3000.0
2018-08-01 13:00:00,10.44,10.44,10.44,10.44,1500.0,9.9906,9.9906,9.9906,9.9906,1500.0
2018-08-01 13:05:00,10.44,10.44,10.44,10.44,0.0,9.9906,9.9906,9.9906,9.9906,0.0
2018-08-01 13:10:00,10.43,10.43,10.41,10.41,10065.0,9.9811,9.9811,9.9619,9.9619,10065.0
2018-08-01 13:15:00,10.41,10.41,10.41,10.41,0.0,9.9619,9.9619,9.9619,9.9619,0.0
2018-08-01 13:20:00,10.45,10.46,10.45,10.46,7500.0,10.0002,10.0098,10.0002,10.0098,7500.0
2018-08-01 13:25:00,10.46,10.46,10.45,10.45,4560.0,10.0098,10.0098,10.0002,10.0002,4560.0
2018-08-01 13:30:00,10.45,10.45,10.45,10.45,0.0,10.0002,10.0002,10.0002,10.0002,0.0
2018-08-01 13:35:00,10.43,10.45,10.43,10.45,5685.0,9.9811,10.0002,9.9811,10.0002,5685.0
2018-08-01 13:40:00,10.44,10.45,10.44,10.45,6000.0,9.9906,10.0002,9.9906,10.0002,6000.0
2018-08-01 13:45:00,10.45,10.45,10.45,10.45,0.0,10.0002,10.0002,10.0002,10.0002,0.0
2018-08-01 13:50:00,10.46,10.46,10.46,10.46,7500.0,10.0098,10.0098,10.0098,10.0098,7500.0
2018-08-01 13:55:00,10.47,10.48,10.45,10.45,10710.0,10.0194,10.0289,10.0002,10.0002,10710.0
2018-08-01 14:00:00,10.48,10.48,10.45,10.45,9000.0,10.0289,10.0289,10.0002,10.0002,9000.0
2018-08-01 14:05:00,10.4,10.4,10.36,10.36,10830.0,9.9524,9.9524,9.9141,9.9141,10830.0
2018-08-01 14:10:00,10.34,10.34,10.32,10.33,28500.0,9.8949,9.8949,9.8758,9.8854,28500.0
2018-08-01 14:15:00,10.4,10.44,10.4,10.44,20235.0,9.9524,9.9906,9.9524,9.9906,20235.0
2018-08-01 14:20:00,10.39,10.43,10.39,10.43,6030.0,9.9428,9.9811,9.9428,9.9811,6030.0
2018-08-01 14:25:00,10.43,10.43,10.43,10.43,1500.0,9.9811,9.9811,9.9811,9.9811,1500.0
2018-08-01 14:30:00,10.4,10.41,10.4,10.41,10065.0,9.9524,9.9619,9.9524,9.9619,10065.0
2018-08-01 14:35:00,10.39,10.39,10.39,10.39,4500.0,9.9428,9.9428,9.9428,9.9428,4500.0
2018-08-01 14:40:00,10.41,10.41,10.36,10.37,20175.0,9.9619,9.9619,9.9141,9.9237,20175.0
2018-08-01 14:45:00,10.37,10.37,10.37,10.37,7425.0,9.9237,9.9237,9.9237,9.9237,7425.0
2018-08-01 14:50:00,10.36,10.37,10.36,10.37,7290.0,9.9141,9.9237,9.9141,9.9237,7290.0
2018-08-01 14:55:00,10.39,10.39,10.39,10.39,7485.0,9.9428,9.9428,9.9428,9.9428,7485.0
2018-08-01 15:00:00,10.4,10.4,10.4,10.4,3000.0,9.9524,9.9524,9.9524,9.9524,3000.0
2018-08-01 15:05:00,10.38,10.38,10.38,10.38,1500.0,9.9332,9.9332,9.9332,9.9332,1500.0
2018-08-01 15:10:00,10.38,10.38,10.38,10.38,0.0,9.9332,9.9332,9.9332,9.9332,0.0
2018-08-01 15:15:00,10.38,10.38,10.38,10.38,3000.0,9.9332,9.9332,9.9332,9.9332,3000.0
2018-08-01 15:20:00,10.39,10.39,10.39,10.39,1500.0,9.9428,9.9428,9.9428,9.9428,1500.0
2018-08-01 15:25:00,10.41,10.42,10.41,10.42,9000.0,9.9619,9.9715,9.9619,9.9715,9000.0
2018-08-01 15:30:00,10.4,10.43,10.4,10.42,22155.0,9.9524,9.9811,9.9524,9.9715,22155.0
2018-08-01 15:35:00,10.43,10.43,10.43,10.43,4695.0,9.9811,9.9811,9.9811,9.9811,4695.0
2018-08-01 15:40:00,10.43,10.43,10.43,10.43,0.0,9.9811,9.9811,9.9811,9.9811,0.0
2018-08-01 15:45:00,10.45,10.45,10.44,10.44,3000.0,10.0002,10.0002,9.9906,9.9906,3000.0
2018-08-01 15:50:00,10.44,10.47,10.44,10.44,18000.0,9.9906,10.0194,9.9906,9.9906,18000.0
2018-08-01 15:55:00,10.43,10.44,10.41,10.43,37260.0,9.9811,9.9906,9.9619,9.9811,37260.0
2018-08-02 09:30:00,10.15,10.16,10.06,10.14,102735.0,9.7131,9.7227,9.627,9.7036,102735.0
2018-08-02 09:35:00,10.17,10.26,10.17,10.23,37680.0,9.7323,9.8184,9.7323,9.7897,37680.0
2018-08-02 09:40:00,10.2,10.24,10.2,10.2,7770.0,9.761,9.7993,9.761,9.761,7770.0
2018-08-02 09:45:00,10.2,10.2,10.18,10.2,27000.0,9.761,9.761,9.7418,9.761,27000.0
2018-08-02 09:50:00,10.22,10.29,10.22,10.29,39315.0,9.7801,9.8471,9.7801,9.8471,39315.0
2018-08-02 09:55:00,10.28,10.3,10.27,10.3,12750.0,9.8375,9.8567,9.828,9.8567,12750.0
2018-08-02 10:00:00,10.36,10.36,10.33,10.34,18000.0,9.9141,9.9141,9.8854,9.8949,18000.0
2018-08-02 10:05:00,10.41,10.41,10.38,10.4,10500.0,9.9619,9.9619,9.9332,9.9524,10500.0
2018-08-02 10:10:00,10.38,10.39,10.38,10.39,9780.0,9.9332,9.9428,9.9332,9.9428,9780.0
2018-08-02 10:15:00,10.4,10.47,10.4,10.47,15000.0,9.9524,10.0194,9.9524,10.0194,15000.0
2018-08-02 10:20:00,10.48,10.52,10.48,10.49,22500.0,10.0289,10.0672,10.0289,10.0385,22500.0
2018-08-02 10:25:00,10.51,10.52,10.51,10.51,7500.0,10.0576,10.0672,10.0576,10.0576,7500.0
2018-08-02 10:30:00,10.51,10.52,10.48,10.48,25500.0,10.0576,10.0672,10.0289,10.0289,25500.0
2018-08-02 10:35:00,10.51,10.59,10.51,10.58,85170.0,10.0576,10.1342,10.0576,10.1246,85170.0
2018-08-02 10:40:00,10.58,10.58,10.52,10.56,26250.0,10.1246,10.1246,10.0672,10.1055,26250.0
2018-08-02 10:45:00,10.54,10.54,10.5,10.52,12750.0,10.0863,10.0863,10.0481,10.0672,12750.0
2018-08-02 10:50:00,10.52,10.54,10.47,10.47,32130.0,10.0672,10.0863,10.0194,10.0194,32130.0
2018-08-02 10:55:00,10.47,10.47,10.44,10.44,33900.0,10.0194,10.0194,9.9906,9.9906,33900.0
2018-08-02 11:00:00,10.45,10.46,10.45,10.46,4500.0,10.0002,10.0098,10.0002,10.0098,4500.0
2018-08-02 11:05:00,10.43,10.43,10.42,10.43,13500.0,9.9811,9.9811,9.9715,9.9811,13500.0
2018-08-02 11:10:00,10.42,10.45,10.42,10.45,9000.0,9.9715,10.0002,9.9715,10.0002,9000.0
2018-08-02 11:15:00,10.45,10.45,10.43,10.45,4500.0,10.0002,10.0002,9.9811,10.0002,4500.0
2018-08-02 11:20:00,10.46,10.46,10.46,10.46,6900.0,10.0098,10.0098,10.0098,10.0098,6900.0
2018-08-02 11:25:00,10.53,10.53,10.53,10.53,1500.0,10.0768,10.0768,10.0768,10.0768,1500.0
2018-08-02 11:30:00,10.57,10.58,10.57,10.58,4500.0,10.115,10.1246,10.115,10.1246,4500.0
2018-08-02 11:35:00,10.6,10.62,10.6,10.62,24780.0,10.1438,10.1629,10.1438,10.1629,24780.0
2018-08-02 11:40:00,10.59,10.59,10.59,10.59,1500.0,10.1342,10.1342,10.1342,10.1342,1500.0
2018-08-02 11:45:00,10.6,10.61,10.6,10.61,3000.0,10.1438,10.1533,10.1438,10.1533,3000.0
2018-08-02 11:50:00,10.61,10.61,10.61,10.61,0.0,10.1533,10.1533,10.1533,10.1533,0.0
2018-08-02 11:55:00,10.61,10.61,10.61,10.61,0.0,10.1533,10.1533,10.1533,10.1533,0.0
2018-08-02 12:00:00,10.61,10.61,10.61,10.61,0.0,10.1533,10.1533,10.1533,10.1533,0.0
2018-08-02 12:05:00,10.64,10.67,10.64,10.67,60600.0,10.182,10.2107,10.182,10.2107,60600.0
2018-08-02 12:10:00,10.68,10.68,10.67,10.67,7500.0,10.2203,10.2203,10.2107,10.2107,7500.0
2018-08-02 12:15:00,10.68,10.68,10.66,10.67,19500.0,10.2203,10.2203,10.2012,10.2107,19500.0
2018-08-02 12:20:00,10.68,10.71,10.67,10.71,27255.0,10.2203,10.249,10.2107,10.249,27255.0
2018-08-02 12:25:00,10.71,10.74,10.71,10.72,25950.0,10.249,10.2777,10.249,10.2586,25950.0
2018-08-02 12:30:00,10.72,10.73,10.68,10.69,21000.0,10.2586,10.2682,10.2203,10.2299,21000.0
2018-08-02 12:35:00,10.71,10.71,10.71,10.71,1500.0,10.249,10.249,10.249,10.249,1500.0
2018-08-02 12:40:00,10.69,10.72,10.69,10.71,15375.0,10.2299,10.2586,10.2299,10.249,15375.0
2018-08-02 12:45:00,10.7,10.7,10.68,10.68,24000.0,10.2395,10.2395,10.2203,10.2203,24000.0
2018-08-02 12:50:00,10.68,10.68,10.68,10.68,5325.0,10.2203,10.2203,10.2203,10.2203,5325.0
2018-08-02 12:55:00,10.69,10.69,10.69,10.69,3000.0,10.2299,10.2299,10.2299,10.2299,3000.0
2018-08-02 13:00:00,10.7,10.72,10.7,10.72,4500.0,10.2395,10.2586,10.2395,10.2586,4500.0
2018-08-02 13:05:00,10.73,10.75,10.72,10.75,44625.0,10.2682,10.2873,10.2586,10.2873,44625.0
2018-08-02 13:10:00,10.74,10.76,10.71,10.71,36000.0,10.2777,10.2969,10.249,10.249,36000.0
2018-08-02 13:15:00,10.7,10.74,10.7,10.74,37875.0,10.2395,10.2777,10.2395,10.2777,37875.0
2018-08-02 13:20:00,10.75,10.75,10.72,10.72,6000.0,10.2873,10.2873,10.2586,10.2586,6000.0
2018-08-02 13:25:00,10.75,10.75,10.74,10.74,10050.0,10.2873,10.2873,10.2777,10.2777,10050.0
2018-08-02 13:30:00,10.76,10.76,10.76,10.76,13500.0,10.2969,10.2969,10.2969,10.2969,13500.0
2018-08-02 13:35:00,10.77,10.78,10.76,10.76,8280.0,10.3064,10.316,10.2969,10.2969,8280.0
2018-08-02 13:40:00,10.73,10.74,10.71,10.71,15000.0,10.2682,10.2777,10.249,10.249,15000.0
2018-08-02 13:45:00,10.71,10.71,10.69,10.69,15225.0,10.249,10.249,10.2299,10.2299,15225.0
2018-08-02 13:50:00,10.71,10.71,10.69,10.69,17235.0,10.249,10.249,10.2299,10.2299,17235.0
2018-08-02 13:55:00,10.7,10.7,10.7,10.7,3000.0,10.2395,10.2395,10.2395,10.2395,3000.0
2018-08-02 14:00:00,10.71,10.73,10.71,10.73,11850.0,10.249,10.2682,10.249,10.2682,11850.0
2018-08-02 14:05:00,10.72,10.73,10.72,10.73,3000.0,10.2586,10.2682,10.2586,10.2682,3000.0
2018-08-02 14:10:00,10.73,10.73,10.73,10.73,0.0,10.2682,10.2682,10.2682,10.2682,0.0
2018-08-02 14:15:00,10.72,10.72,10.69,10.69,13500.0,10.2586,10.2586,10.2299,10.2299,13500.0
2018-08-02 14:20:00,10.68,10.68,10.68,10.68,6000.0,10.2203,10.2203,10.2203,10.2203,6000.0
2018-08-02 14:25:00,10.68,10.68,10.68,10.68,0.0,10.2203,10.2203,10.2203,10.2203,0.0
2018-08-02 14:30:00,10.7,10.71,10.67,10.67,16125.0,10.2395,10.249,10.2107,10.2107,16125.0
2018-08-02 14:35:00,10.67,10.67,10.65,10.65,7500.0,10.2107,10.2107,10.1916,10.1916,7500.0
2018-08-02 14:40:00,10.66,10.67,10.64,10.65,19500.0,10.2012,10.2107,10.182,10.1916,19500.0
2018-08-02 14:45:00,10.65,10.65,10.65,10.65,7500.0,10.1916,10.1916,10.1916,10.1916,7500.0
2018-08-02 14:50:00,10.64,10.65,10.64,10.65,6000.0,10.182,10.1916,10.182,10.1916,6000.0
2018-08-02 14:55:00,10.66,10.67,10.66,10.66,9000.0,10.2012,10.2107,10.2012,10.2012,9000.0
2018-08-02 15:00:00,10.67,10.68,10.67,10.68,13500.0,10.2107,10.2203,10.2107,10.2203,13500.0
2018-08-02 15:05:00,10.68,10.68,10.68,10.68,13485.0,10.2203,10.2203,10.2203,10.2203,13485.0
2018-08-02 15:10:00,10.65,10.65,10.63,10.63,9000.0,10.1916,10.1916,10.1725,10.1725,9000.0
2018-08-02 15:15:00,10.65,10.67,10.65,10.67,9090.0,10.1916,10.2107,10.1916,10.2107,9090.0
2018-08-02 15:20:00,10.65,10.66,10.65,10.66,6000.0,10.1916,10.2012,10.1916,10.2012,6000.0
2018-08-02 15:25:00,10.66,10.67,10.66,10.67,9660.0,10.2012,10.2107,10.2012,10.2107,9660.0
2018-08-02 15:30:00,10.69,10.69,10.67,10.68,25500.0,10.2299,10.2299,10.2107,10.2203,25500.0
2018-08-02 15:35:00,10.68,10.7,10.68,10.68,21930.0,10.2203,10.2395,10.2203,10.2203,21930.0
2018-08-02 15:40:00,10.69,10.69,10.67,10.69,21000.0,10.2299,10.2299,10.2107,10.2299,21000.0
2018-08-02 15:45:00,10.7,10.74,10.7,10.74,26250.0,10.2395,10.2777,10.2395,10.2777,26250.0
2018-08-02 15:50:00,10.74,10.76,10.74,10.76,34500.0,10.2777,10.2969,10.2777,10.2969,34500.0
2018-08-02 15:55:00,10.76,10.76,10.74,10.74,60450.0,10.2969,10.2969,10.2777,10.2777,60450.0
2018-08-03 09:30:00,10.75,10.81,10.72,10.72,80490.0,10.2873,10.3447,10.2586,10.2586,80490.0
2018-08-03 09:35:00,10.71,10.72,10.7,10.72,13980.0,10.249,10.2586,10.2395,10.2586,13980.0
2018-08-03 09:40:00,10.73,10.74,10.72,10.72,18720.0,10.2682,10.2777,10.2586,10.2586,18720.0
2018-08-03 09:45:00,10.67,10.67,10.62,10.64,15900.0,10.2107,10.2107,10.1629,10.182,15900.0
2018-08-03 09:50:00,10.61,10.67,10.61,10.65,19500.0,10.1533,10.2107,10.1533,10.1916,19500.0
2018-08-03 09:55:00,10.63,10.67,10.63,10.67,10815.0,10.1725,10.2107,10.1725,10.2107,10815.0
2018-08-03 10:00:00,10.67,10.8,10.67,10.8,27750.0,10.2107,10.3352,10.2107,10.3352,27750.0
2018-08-03 10:05:00,10.78,10.79,10.76,10.76,10500.0,10.316,10.3256,10.2969,10.2969,10500.0
2018-08-03 10:10:00,10.78,10.78,10.78,10.78,14130.0,10.316,10.316,10.316,10.316,14130.0
2018-08-03 10:15:00,10.75,10.75,10.75,10.75,10500.0,10.2873,10.2873,10.2873,10.2873,10500.0
2018-08-03 10:20:00,10.75,10.77,10.75,10.77,3000.0,10.2873,10.3064,10.2873,10.3064,3000.0
2018-08-03 10:25:00,10.8,10.83,10.8,10.82,15000.0,10.3352,10.3639,10.3352,10.3543,15000.0
2018-08-03 10:30:00,10.82,10.82,10.82,10.82,0.0,10.3543,10.3543,10.3543,10.3543,0.0
2018-08-03 10:35:00,10.8,10.8,10.73,10.73,13605.0,10.3352,10.3352,10.2682,10.2682,13605.0
2018-08-03 10:40:00,10.73,10.73,10.73,10.73,0.0,10.2682,10.2682,10.2682,10.2682,0.0
2018-08-03 10:45:00,10.7,10.71,10.67,10.67,23625.0,10.2395,10.249,10.2107,10.2107,23625.0
2018-08-03 10:50:00,10.66,10.66,10.63,10.63,6000.0,10.2012,10.2012,10.1725,10.1725,6000.0
2018-08-03 10:55:00,10.67,10.68,10.67,10.68,3000.0,10.2107,10.2203,10.2107,10.2203,3000.0
2018-08-03 11:00:00,10.67,10.67,10.62,10.62,15000.0,10.2107,10.2107,10.1629,10.1629,15000.0
2018-08-03 11:05:00,10.67,10.68,10.66,10.68,11835.0,10.2107,10.2203,10.2012,10.2203,11835.0
2018-08-03 11:10:00,10.68,10.68,10.68,10.68,0.0,10.2203,10.2203,10.2203,10.2203,0.0
2018-08-03 11:15:00,10.68,10.68,10.68,10.68,0.0,10.2203,10.2203,10.2203,10.2203,0.0
2018-08-03 11:20:00,10.71,10.71,10.71,10.71,3000.0,10.249,10.249,10.249,10.249,3000.0
2018-08-03 11:25:00,10.69,10.71,10.69,10.71,9000.0,10.2299,10.249,10.2299,10.249,9000.0
2018-08-03 11:30:00,10.68,10.68,10.67,10.67,17370.0,10.2203,10.2203,10.2107,10.2107,17370.0
2018-08-03 11:35:00,10.69,10.69,10.69,10.69,20145.0,10.2299,10.2299,10.2299,10.2299,20145.0
2018-08-03 11:40:00,10.69,10.69,10.69,10.69,1500.0,10.2299,10.2299,10.2299,10.2299,1500.0
2018-08-03 11:45:00,10.69,10.69,10.69,10.69,0.0,10.2299,10.2299,10.2299,10.2299,0.0
2018-08-03 11:50:00,10.7,10.7,10.7,10.7,3750.0,10.2395,10.2395,10.2395,10.2395,3750.0
2018-08-03 11:55:00,10.67,10.67,10.67,10.67,2250.0,10.2107,10.2107,10.2107,10.2107,2250.0
2018-08-03 12:00:00,10.69,10.69,10.69,10.69,1500.0,10.2299,10.2299,10.2299,10.2299,1500.0
2018-08-03 12:05:00,10.69,10.69,10.69,10.69,0.0,10.2299,10.2299,10.2299,10.2299,0.0
2018-08-03 12:10:00,10.7,10.7,10.68,10.68,4950.0,10.2395,10.2395,10.2203,10.2203,4950.0
2018-08-03 12:15:00,10.71,10.72,10.71,10.72,3000.0,10.249,10.2586,10.249,10.2586,3000.0
2018-08-03 12:20:00,10.72,10.72,10.72,10.72,0.0,10.2586,10.2586,10.2586,10.2586,0.0
2018-08-03 12:25:00,10.72,10.72,10.72,10.72,3000.0,10.2586,10.2586,10.2586,10.2586,3000.0
2018-08-03 12:30:00,10.73,10.73,10.73,10.73,3000.0,10.2682,10.2682,10.2682,10.2682,3000.0
2018-08-03 12:35:00,10.73,10.73,10.73,10.73,0.0,10.2682,10.2682,10.2682,10.2682,0.0
2018-08-03 12:40:00,10.73,10.73,10.73,10.73,0.0,10.2682,10.2682,10.2682,10.2682,0.0
2018-08-03 12:45:00,10.67,10.67,10.65,10.65,5595.0,10.2107,10.2107,10.1916,10.1916,5595.0
2018-08-03 12:50:00,10.67,10.67,10.67,10.67,2040.0,10.2107,10.2107,10.2107,10.2107,2040.0
2018-08-03 12:55:00,10.68,10.68,10.68,10.68,1500.0,10.2203,10.2203,10.2203,10.2203,1500.0
2018-08-03 13:00:00,10.7,10.7,10.7,10.7,4110.0,10.2395,10.2395,10.2395,10.2395,4110.0
2018-08-03 13:05:00,10.7,10.7,10.7,10.7,0.0,10.2395,10.2395,10.2395,10.2395,0.0
2018-08-03 13:10:00,10.72,10.73,10.72,10.73,6645.0,10.2586,10.2682,10.2586,10.2682,6645.0
2018-08-03 13:15:00,10.73,10.73,10.73,10.73,0.0,10.2682,10.2682,10.2682,10.2682,0.0
2018-08-03 13:20:00,10.73,10.73,10.73,10.73,0.0,10.2682,10.2682,10.2682,10.2682,0.0
2018-08-03 13:25:00,10.73,10.73,10.73,10.73,0.0,10.2682,10.2682,10.2682,10.2682,0.0
2018-08-03 13:30:00,10.73,10.73,10.73,10.73,0.0,10.2682,10.2682,10.2682,10.2682,0.0
2018-08-03 13:35:00,10.71,10.71,10.71,10.71,1500.0,10.249,10.249,10.249,10.249,1500.0
2018-08-03 13:40:00,10.72,10.72,10.72,10.72,1500.0,10.2586,10.2586,10.2586,10.2586,1500.0
2018-08-03 13:45:00,10.73,10.73,10.72,10.72,18000.0,10.2682,10.2682,10.2586,10.2586,18000.0
2018-08-03 13:50:00,10.72,10.72,10.71,10.72,35730.0,10.2586,10.2586,10.249,10.2586,35730.0
2018-08-03 13:55:00,10.73,10.73,10.73,10.73,1500.0,10.2682,10.2682,10.2682,10.2682,1500.0
2018-08-03 14:00:00,10.72,10.72,10.72,10.72,1500.0,10.2586,10.2586,10.2586,10.2586,1500.0
2018-08-03 14:05:00,10.71,10.71,10.7,10.7,4500.0,10.249,10.249,10.2395,10.2395,4500.0
2018-08-03 14:10:00,10.71,10.71,10.69,10.7,13500.0,10.249,10.249,10.2299,10.2395,13500.0
2018-08-03 14:15:00,10.7,10.7,10.7,10.7,10500.0,10.2395,10.2395,10.2395,10.2395,10500.0
2018-08-03 14:20:00,10.7,10.7,10.7,10.7,0.0,10.2395,10.2395,10.2395,10.2395,0.0
2018-08-03 14:25:00,10.7,10.7,10.7,10.7,0.0,10.2395,10.2395,10.2395,10.2395,0.0
2018-08-03 14:30:00,10.7,10.7,10.7,10.7,0.0,10.2395,10.2395,10.2395,10.2395,0.0
2018-08-03 14:35:00,10.7,10.7,10.7,10.7,0.0,10.2395,10.2395,10.2395,10.2395,0.0
2018-08-03 14:40:00,10.7,10.7,10.7,10.7,0.0,10.2395,10.2395,10.2395,10.2395,0.0
2018-08-03 14:45:00,10.74,10.74,10.73,10.73,4500.0,10.2777,10.2777,10.2682,10.2682,4500.0
2018-08-03 14:50:00,10.73,10.73,10.73,10.73,9810.0,10.2682,10.2682,10.2682,10.2682,9810.0
2018-08-03 14:55:00,10.73,10.73,10.73,10.73,0.0,10.2682,10.2682,10.2682,10.2682,0.0
2018-08-03 15:00:00,10.75,10.75,10.75,10.75,4500.0,10.2873,10.2873,10.2873,10.2873,4500.0
2018-08-03 15:05:00,10.77,10.77,10.77,10.77,3000.0,10.3064,10.3064,10.3064,10.3064,3000.0
2018-08-03 15:10:00,10.79,10.8,10.79,10.79,36390.0,10.3256,10.3352,10.3256,10.3256,36390.0
2018-08-03 15:15:00,10.79,10.79,10.79,10.79,0.0,10.3256,10.3256,10.3256,10.3256,0.0
2018-08-03 15:20:00,10.79,10.79,10.79,10.79,0.0,10.3256,10.3256,10.3256,10.3256,0.0
2018-08-03 15:25:00,10.79,10.79,10.79,10.79,0.0,10.3256,10.3256,10.3256,10.3256,0.0
2018-08-03 15:30:00,10.77,10.77,10.76,10.77,21000.0,10.3064,10.3064,10.2969,10.3064,21000.0
2018-08-03 15:35:00,10.79,10.79,10.79,10.79,1500.0,10.3256,10.3256,10.3256,10.3256,1500.0
2018-08-03 15:40:00,10.76,10.76,10.76,10.76,3000.0,10.2969,10.2969,10.2969,10.2969,3000.0
2018-08-03 15:45:00,10.76,10.76,10.76,10.76,1815.0,10.2969,10.2969,10.2969,10.2969,1815.0
2018-08-03 15:50:00,10.77,10.79,10.77,10.79,24750.0,10.3064,10.3256,10.3064,10.3256,24750.0
2018-08-03 15:55:00,10.78,10.8,10.78,10.8,44085.0,10.316,10.3352,10.316,10.3352,44085.0
2018-08-06 09:30:00,10.76,10.76,10.67,10.72,77925.0,10.2969,10.2969,10.2107,10.2586,77925.0
2018-08-06 09:35:00,10.73,10.73,10.64,10.64,21000.0,10.2682,10.2682,10.182,10.182,21000.0
2018-08-06 09:40:00,10.65,10.65,10.57,10.59,108270.0,10.1916,10.1916,10.115,10.1342,108270.0
2018-08-06 09:45:00,10.62,10.66,10.62,10.66,18000.0,10.1629,10.2012,10.1629,10.2012,18000.0
2018-08-06 09:50:00,10.67,10.69,10.67,10.68,27705.0,10.2107,10.2299,10.2107,10.2203,27705.0
2018-08-06 09:55:00,10.7,10.71,10.7,10.7,7425.0,10.2395,10.249,10.2395,10.2395,7425.0
2018-08-06 10:00:00,10.72,10.73,10.72,10.73,6015.0,10.2586,10.2682,10.2586,10.2682,6015.0
2018-08-06 10:05:00,10.75,10.77,10.74,10.77,4500.0,10.2873,10.3064,10.2777,10.3064,4500.0
2018-08-06 10:10:00,10.75,10.8,10.75,10.8,110130.0,10.2873,10.3352,10.2873,10.3352,110130.0
2018-08-06 10:15:00,10.8,10.87,10.8,10.86,108720.0,10.3352,10.4021,10.3352,10.3926,108720.0
2018-08-06 10:20:00,10.85,10.85,10.76,10.77,8250.0,10.383,10.383,10.2969,10.3064,8250.0
2018-08-06 10:25:00,10.74,10.74,10.74,10.74,3135.0,10.2777,10.2777,10.2777,10.2777,3135.0
2018-08-06 10:30:00,10.76,10.78,10.76,10.78,4050.0,10.2969,10.316,10.2969,10.316,4050.0
2018-08-06 10:35:00,10.81,10.81,10.81,10.81,5655.0,10.3447,10.3447,10.3447,10.3447,5655.0
2018-08-06 10:40:00,10.81,10.82,10.81,10.81,6885.0,10.3447,10.3543,10.3447,10.3447,6885.0
2018-08-06 10:45:00,10.81,10.81,10.78,10.78,8985.0,10.3447,10.3447,10.316,10.316,8985.0
2018-08-06 10:50:00,10.77,10.77,10.77,10.77,19500.0,10.3064,10.3064,10.3064,10.3064,19500.0
2018-08-06 10:55:00,10.77,10.77,10.77,10.77,6000.0,10.3064,10.3064,10.3064,10.3064,6000.0
2018-08-06 11:00:00,10.77,10.77,10.77,10.77,1500.0,10.3064,10.3064,10.3064,10.3064,1500.0
2018-08-06 11:05:00,10.76,10.76,10.76,10.76,3000.0,10.2969,10.2969,10.2969,10.2969,3000.0
2018-08-06 11:10:00,10.75,10.78,10.75,10.78,9030.0,10.2873,10.316,10.2873,10.316,9030.0
2018-08-06 11:15:00,10.76,10.76,10.73,10.73,4500.0,10.2969,10.2969,10.2682,10.2682,4500.0
2018-08-06 11:20:00,10.77,10.77,10.77,10.77,3000.0,10.3064,10.3064,10.3064,10.3064,3000.0
2018-08-06 11:25:00,10.76,10.76,10.76,10.76,1500.0,10.2969,10.2969,10.2969,10.2969,1500.0
2018-08-06 11:30:00,10.78,10.81,10.78,10.81,3000.0,10.316,10.3447,10.316,10.3447,3000.0
2018-08-06 11:35:00,10.81,10.81,10.81,10.81,0.0,10.3447,10.3447,10.3447,10.3447,0.0
2018-08-06 11:40:00,10.84,10.84,10.84,10.84,3000.0,10.3734,10.3734,10.3734,10.3734,3000.0
2018-08-06 11:45:00,10.81,10.81,10.81,10.81,1500.0,10.3447,10.3447,10.3447,10.3447,1500.0
2018-08-06 11:50:00,10.81,10.81,10.81,10.81,0.0,10.3447,10.3447,10.3447,10.3447,0.0
2018-08-06 11:55:00,10.78,10.78,10.78,10.78,2520.0,10.316,10.316,10.316,10.316,2520.0
2018-08-06 12:00:00,10.82,10.82,10.82,10.82,1500.0,10.3543,10.3543,10.3543,10.3543,1500.0
2018-08-06 12:05:00,10.82,10.82,10.82,10.82,0.0,10.3543,10.3543,10.3543,10.3543,0.0
2018-08-06 12:10:00,10.83,10.86,10.83,10.84,17190.0,10.3639,10.3926,10.3639,10.3734,17190.0
2018-08-06 12:15:00,10.85,10.85,10.83,10.83,21000.0,10.383,10.383,10.3639,10.3639,21000.0
2018-08-06 12:20:00,10.83,10.83,10.83,10.83,0.0,10.3639,10.3639,10.3639,10.3639,0.0
2018-08-06 12:25:00,10.85,10.85,10.85,10.85,4485.0,10.383,10.383,10.383,10.383,4485.0
2018-08-06 12:30:00,10.85,10.85,10.85,10.85,0.0,10.383,10.383,10.383,10.383,0.0
2018-08-06 12:35:00,10.87,10.87,10.87,10.87,15000.0,10.4021,10.4021,10.4021,10.4021,15000.0
2018-08-06 12:40:00,10.84,10.84,10.84,10.84,2970.0,10.3734,10.3734,10.3734,10.3734,2970.0
2018-08-06 12:45:00,10.84,10.84,10.84,10.84,4500.0,10.3734,10.3734,10.3734,10.3734,4500.0
2018-08-06 12:50:00,10.87,10.87,10.87,10.87,1500.0,10.4021,10.4021,10.4021,10.4021,1500.0
2018-08-06 12:55:00,10.87,10.88,10.87,10.88,21000.0,10.4021,10.4117,10.4021,10.4117,21000.0
2018-08-06 13:00:00,10.89,10.92,10.89,10.92,36000.0,10.4213,10.45,10.4213,10.45,36000.0
2018-08-06 13:05:00,10.92,10.93,10.92,10.93,20250.0,10.45,10.4596,10.45,10.4596,20250.0
2018-08-06 13:10:00,10.93,10.95,10.93,10.95,22500.0,10.4596,10.4787,10.4596,10.4787,22500.0
2018-08-06 13:15:00,10.93,10.94,10.93,10.94,15000.0,10.4596,10.4691,10.4596,10.4691,15000.0
2018-08-06 13:20:00,10.94,10.94,10.93,10.93,3630.0,10.4691,10.4691,10.4596,10.4596,3630.0
2018-08-06 13:25:00,10.93,10.93,10.93,10.93,0.0,10.4596,10.4596,10.4596,10.4596,0.0
2018-08-06 13:30:00,10.93,10.93,10.93,10.93,0.0,10.4596,10.4596,10.4596,10.4596,0.0
2018-08-06 13:35:00,10.93,10.93,10.93,10.93,0.0,10.4596,10.4596,10.4596,10.4596,0.0
2018-08-06 13:40:00,10.91,10.91,10.91,10.91,1500.0,10.4404,10.4404,10.4404,10.4404,1500.0
2018-08-06 13:45:00,10.91,10.91,10.91,10.91,6720.0,10.4404,10.4404,10.4404,10.4404,6720.0
2018-08-06 13:50:00,10.91,10.91,10.89,10.89,4500.0,10.4404,10.4404,10.4213,10.4213,4500.0
2018-08-06 13:55:00,10.87,10.87,10.86,10.87,27000.0,10.4021,10.4021,10.3926,10.4021,27000.0
2018-08-06 14:00:00,10.87,10.87,10.87,10.87,0.0,10.4021,10.4021,10.4021,10.4021,0.0
2018-08-06 14:05:00,10.9,10.9,10.89,10.89,12750.0,10.4308,10.4308,10.4213,10.4213,12750.0
2018-08-06 14:10:00,10.9,10.9,10.9,10.9,6000.0,10.4308,10.4308,10.4308,10.4308,6000.0
2018-08-06 14:15:00,10.92,10.92,10.92,10.92,3000.0,10.45,10.45,10.45,10.45,3000.0
2018-08-06 14:20:00,10.92,10.92,10.92,10.92,0.0,10.45,10.45,10.45,10.45,0.0
2018-08-06 14:25:00,10.92,10.92,10.92,10.92,1500.0,10.45,10.45,10.45,10.45,1500.0
2018-08-06 14:30:00,10.95,10.95,10.95,10.95,4500.0,10.4787,10.4787,10.4787,10.4787,4500.0
2018-08-06 14:35:00,10.95,10.95,10.95,10.95,1500.0,10.4787,10.4787,10.4787,10.4787,1500.0
2018-08-06 14:40:00,10.95,10.95,10.95,10.95,0.0,10.4787,10.4787,10.4787,10.4787,0.0
2018-08-06 14:45:00,10.95,10.98,10.95,10.98,35085.0,10.4787,10.5074,10.4787,10.5074,35085.0
2018-08-06 14:50:00,10.98,10.99,10.98,10.99,14070.0,10.5074,10.517,10.5074,10.517,14070.0
2018-08-06 14:55:00,10.98,10.98,10.98,10.98,4500.0,10.5074,10.5074,10.5074,10.5074,4500.0
2018-08-06 15:00:00,10.96,10.96,10.96,10.96,1500.0,10.4883,10.4883,10.4883,10.4883,1500.0
2018-08-06 15:05:00,10.97,10.97,10.96,10.96,4500.0,10.4978,10.4978,10.4883,10.4883,4500.0
2018-08-06 15:10:00,10.95,10.95,10.95,10.95,1500.0,10.4787,10.4787,10.4787,10.4787,1500.0
2018-08-06 15:15:00,10.97,10.98,10.97,10.98,3000.0,10.4978,10.5074,10.4978,10.5074,3000.0
2018-08-06 15:20:00,10.98,10.98,10.98,10.98,4500.0,10.5074,10.5074,10.5074,10.5074,4500.0
2018-08-06 15:25:00,10.99,10.99,10.99,10.99,1500.0,10.517,10.517,10.517,10.517,1500.0
2018-08-06 15:30:00,10.99,10.99,10.99,10.99,12000.0,10.517,10.517,10.517,10.517,12000.0
2018-08-06 15:35:00,10.99,10.99,10.99,10.99,1500.0,10.517,10.517,10.517,10.517,1500.0
2018-08-06 15:40:00,10.98,10.98,10.97,10.97,7500.0,10.5074,10.5074,10.4978,10.4978,7500.0
2018-08-06 15:45:00,10.97,10.97,10.97,10.97,3000.0,10.4978,10.4978,10.4978,10.4978,3000.0
2018-08-06 15:50:00,10.98,10.99,10.98,10.99,23895.0,10.5074,10.517,10.5074,10.517,23895.0
2018-08-06 15:55:00,10.98,11.0,10.98,11.0,23100.0,10.5074,10.5265,10.5074,10.5265,23100.0
2018-08-07 09:30:00,11.12,11.15,11.07,11.15,93195.0,10.6414,10.6701,10.5935,10.6701,93195.0
2018-08-07 09:35:00,11.17,11.19,11.13,11.17,30750.0,10.6892,10.7084,10.6509,10.6892,30750.0
2018-08-07 09:40:00,11.16,11.16,11.16,11.16,1500.0,10.6797,10.6797,10.6797,10.6797,1500.0
2018-08-07 09:45:00,11.17,11.17,11.09,11.09,24600.0,10.6892,10.6892,10.6127,10.6127,24600.0
2018-08-07 09:50:00,11.1,11.15,11.1,11.15,9000.0,10.6222,10.6701,10.6222,10.6701,9000.0
2018-08-07 09:55:00,11.17,11.19,11.15,11.15,13620.0,10.6892,10.7084,10.6701,10.6701,13620.0
2018-08-07 10:00:00,11.16,11.19,11.14,11.14,15480.0,10.6797,10.7084,10.6605,10.6605,15480.0
2018-08-07 10:05:00,11.17,11.17,11.15,11.17,13500.0,10.6892,10.6892,10.6701,10.6892,13500.0
2018-08-07 10:10:00,11.16,11.17,11.14,11.15,22635.0,10.6797,10.6892,10.6605,10.6701,22635.0
2018-08-07 10:15:00,11.13,11.13,11.1,11.1,14145.0,10.6509,10.6509,10.6222,10.6222,14145.0
2018-08-07 10:20:00,11.1,11.1,11.1,11.1,0.0,10.6222,10.6222,10.6222,10.6222,0.0
2018-08-07 10:25:00,11.13,11.13,11.13,11.13,1500.0,10.6509,10.6509,10.6509,10.6509,1500.0
2018-08-07 10:30:00,11.15,11.16,11.11,11.11,14910.0,10.6701,10.6797,10.6318,10.6318,14910.0
2018-08-07 10:35:00,11.12,11.13,11.11,11.12,11715.0,10.6414,10.6509,10.6318,10.6414,11715.0
2018-08-07 10:40:00,11.1,11.1,11.08,11.08,9000.0,10.6222,10.6222,10.6031,10.6031,9000.0
2018-08-07 10:45:00,11.08,11.09,11.05,11.09,13770.0,10.6031,10.6127,10.5744,10.6127,13770.0
2018-08-07 10:50:00,11.1,11.1,11.05,11.05,6375.0,10.6222,10.6222,10.5744,10.5744,6375.0
2018-08-07 10:55:00,11.07,11.07,11.06,11.06,3000.0,10.5935,10.5935,10.584,10.584,3000.0
2018-08-07 11:00:00,11.05,11.07,11.02,11.07,12405.0,10.5744,10.5935,10.5457,10.5935,12405.0
2018-08-07 11:05:00,11.1,11.13,11.1,11.13,14475.0,10.6222,10.6509,10.6222,10.6509,14475.0
2018-08-07 11:10:00,11.13,11.13,11.13,11.13,0.0,10.6509,10.6509,10.6509,10.6509,0.0
2018-08-07 11:15:00,11.13,11.13,11.13,11.13,1500.0,10.6509,10.6509,10.6509,10.6509,1500.0
2018-08-07 11:20:00,11.14,11.14,11.11,11.11,19470.0,10.6605,10.6605,10.6318,10.6318,19470.0
2018-08-07 11:25:00,11.09,11.1,11.09,11.1,4500.0,10.6127,10.6222,10.6127,10.6222,4500.0
2018-08-07 11:30:00,11.1,11.1,11.1,11.1,0.0,10.6222,10.6222,10.6222,10.6222,0.0
2018-08-07 11:35:00,11.14,11.14,11.11,11.14,13500.0,10.6605,10.6605,10.6318,10.6605,13500.0
2018-08-07 11:40:00,11.14,11.16,11.14,11.16,5430.0,10.6605,10.6797,10.6605,10.6797,5430.0
2018-08-07 11:45:00,11.16,11.16,11.16,11.16,13500.0,10.6797,10.6797,10.6797,10.6797,13500.0
2018-08-07 11:50:00,11.16,11.18,11.16,11.18,13215.0,10.6797,10.6988,10.6797,10.6988,13215.0
2018-08-07 11:55:00,11.17,11.17,11.15,11.15,3000.0,10.6892,10.6892,10.6701,10.6701,3000.0
2018-08-07 12:00:00,11.18,11.18,11.18,11.18,1500.0,10.6988,10.6988,10.6988,10.6988,1500.0
2018-08-07 12:05:00,11.17,11.17,11.16,11.16,4500.0,10.6892,10.6892,10.6797,10.6797,4500.0
2018-08-07 12:10:00,11.19,11.19,11.19,11.19,1500.0,10.7084,10.7084,10.7084,10.7084,1500.0
2018-08-07 12:15:00,11.18,11.18,11.18,11.18,3315.0,10.6988,10.6988,10.6988,10.6988,3315.0
2018-08-07 12:20:00,11.2,11.2,11.2,11.2,2130.0,10.7179,10.7179,10.7179,10.7179,2130.0
2018-08-07 12:25:00,11.19,11.19,11.18,11.18,18750.0,10.7084,10.7084,10.6988,10.6988,18750.0
2018-08-07 12:30:00,11.15,11.16,11.14,11.16,40200.0,10.6701,10.6797,10.6605,10.6797,40200.0
2018-08-07 12:35:00,11.16,11.16,11.16,11.16,0.0,10.6797,10.6797,10.6797,10.6797,0.0
2018-08-07 12:40:00,11.19,11.19,11.19,11.19,1500.0,10.7084,10.7084,10.7084,10.7084,1500.0
2018-08-07 12:45:00,11.2,11.21,11.19,11.21,95370.0,10.7179,10.7275,10.7084,10.7275,95370.0
2018-08-07 12:50:00,11.21,11.21,11.21,11.21,7500.0,10.7275,10.7275,10.7275,10.7275,7500.0
2018-08-07 12:55:00,11.21,11.22,11.21,11.22,12000.0,10.7275,10.7371,10.7275,10.7371,12000.0
2018-08-07 13:00:00,11.22,11.22,11.22,11.22,0.0,10.7371,10.7371,10.7371,10.7371,0.0
2018-08-07 13:05:00,11.19,11.19,11.17,11.17,5250.0,10.7084,10.7084,10.6892,10.6892,5250.0
2018-08-07 13:10:00,11.17,11.17,11.17,11.17,0.0,10.6892,10.6892,10.6892,10.6892,0.0
2018-08-07 13:15:00,11.17,11.17,11.17,11.17,0.0,10.6892,10.6892,10.6892,10.6892,0.0
2018-08-07 13:20:00,11.18,11.19,11.18,11.19,3000.0,10.6988,10.7084,10.6988,10.7084,3000.0
2018-08-07 13:25:00,11.19,11.19,11.19,11.19,0.0,10.7084,10.7084,10.7084,10.7084,0.0
2018-08-07 13:30:00,11.2,11.2,11.2,11.2,1500.0,10.7179,10.7179,10.7179,10.7179,1500.0
2018-08-07 13:35:00,11.22,11.22,11.22,11.22,1500.0,10.7371,10.7371,10.7371,10.7371,1500.0
2018-08-07 13:40:00,11.2,11.2,11.2,11.2,1500.0,10.7179,10.7179,10.7179,10.7179,1500.0
2018-08-07 13:45:00,11.22,11.24,11.22,11.24,32565.0,10.7371,10.7562,10.7371,10.7562,32565.0
2018-08-07 13:50:00,11.24,11.25,11.24,11.25,17880.0,10.7562,10.7658,10.7562,10.7658,17880.0
2018-08-07 13:55:00,11.25,11.27,11.25,11.27,18900.0,10.7658,10.7849,10.7658,10.7849,18900.0
2018-08-07 14:00:00,11.28,11.28,11.28,11.28,1500.0,10.7945,10.7945,10.7945,10.7945,1500.0
2018-08-07 14:05:00,11.27,11.27,11.27,11.27,6000.0,10.7849,10.7849,10.7849,10.7849,6000.0
2018-08-07 14:10:00,11.26,11.26,11.26,11.26,1500.0,10.7754,10.7754,10.7754,10.7754,1500.0
2018-08-07 14:15:00,11.26,11.26,11.26,11.26,0.0,10.7754,10.7754,10.7754,10.7754,0.0
2018-08-07 14:20:00,11.24,11.25,11.24,11.25,7500.0,10.7562,10.7658,10.7562,10.7658,7500.0
2018-08-07 14:25:00,11.26,11.26,11.26,11.26,3000.0,10.7754,10.7754,10.7754,10.7754,3000.0
2018-08-07 14:30:00,11.24,11.24,11.23,11.24,4500.0,10.7562,10.7562,10.7466,10.7562,4500.0
2018-08-07 14:35:00,11.24,11.24,11.24,11.24,0.0,10.7562,10.7562,10.7562,10.7562,0.0
2018-08-07 14:40:00,11.25,11.25,11.24,11.24,9600.0,10.7658,10.7658,10.7562,10.7562,9600.0
2018-08-07 14:45:00,11.24,11.24,11.24,11.24,0.0,10.7562,10.7562,10.7562,10.7562,0.0
2018-08-07 14:50:00,11.24,11.24,11.24,11.24,0.0,10.7562,10.7562,10.7562,10.7562,0.0
2018-08-07 14:55:00,11.24,11.24,11.24,11.24,0.0,10.7562,10.7562,10.7562,10.7562,0.0
2018-08-07 15:00:00,11.26,11.27,11.23,11.23,10800.0,10.7754,10.7849,10.7466,10.7466,10800.0
2018-08-07 15:05:00,11.23,11.23,11.23,11.23,3000.0,10.7466,10.7466,10.7466,10.7466,3000.0
2018-08-07 15:10:00,11.26,11.27,11.26,11.27,4500.0,10.7754,10.7849,10.7754,10.7849,4500.0
2018-08-07 15:15:00,11.27,11.27,11.26,11.26,3000.0,10.7849,10.7849,10.7754,10.7754,3000.0
2018-08-07 15:20:00,11.26,11.27,11.26,11.27,7500.0,10.7754,10.7849,10.7754,10.7849,7500.0
2018-08-07 15:25:00,11.27,11.27,11.27,11.27,0.0,10.7849,10.7849,10.7849,10.7849,0.0
2018-08-07 15:30:00,11.25,11.26,11.25,11.26,9900.0,10.7658,10.7754,10.7658,10.7754,9900.0
2018-08-07 15:35:00,11.25,11.25,11.25,11.25,6000.0,10.7658,10.7658,10.7658,10.7658,6000.0
2018-08-07 15:40:00,11.24,11.24,11.24,11.24,6750.0,10.7562,10.7562,10.7562,10.7562,6750.0
2018-08-07 15:45:00,11.23,11.25,11.23,11.25,15900.0,10.7466,10.7658,10.7466,10.7658,15900.0
2018-08-07 15:50:00,11.23,11.23,11.23,11.23,6000.0,10.7466,10.7466,10.7466,10.7466,6000.0
2018-08-07 15:55:00,11.24,11.26,11.24,11.26,25635.0,10.7562,10.7754,10.7562,10.7754,25635.0
2018-08-08 09:30:00,11.21,11.21,11.15,11.21,70740.0,10.7275,10.7275,10.6701,10.7275,70740.0
2018-08-08 09:35:00,11.22,11.22,11.18,11.22,25785.0,10.7371,10.7371,10.6988,10.7371,25785.0
2018-08-08 09:40:00,11.22,11.22,11.22,11.22,0.0,10.7371,10.7371,10.7371,10.7371,0.0
2018-08-08 09:45:00,11.2,11.29,11.2,11.29,20025.0,10.7179,10.8041,10.7179,10.8041,20025.0
2018-08-08 09:50:00,11.26,11.26,11.26,11.26,1500.0,10.7754,10.7754,10.7754,10.7754,1500.0
2018-08-08 09:55:00,11.25,11.25,11.25,11.25,1500.0,10.7658,10.7658,10.7658,10.7658,1500.0
2018-08-08 10:00:00,11.29,11.3,11.29,11.3,37200.0,10.8041,10.8136,10.8041,10.8136,37200.0
2018-08-08 10:05:00,11.29,11.33,11.29,11.32,92805.0,10.8041,10.8423,10.8041,10.8328,92805.0
2018-08-08 10:10:00,11.32,11.34,11.31,11.31,28500.0,10.8328,10.8519,10.8232,10.8232,28500.0
2018-08-08 10:15:00,11.3,11.3,11.28,11.3,16860.0,10.8136,10.8136,10.7945,10.8136,16860.0
2018-08-08 10:20:00,11.28,11.3,11.26,11.26,25965.0,10.7945,10.8136,10.7754,10.7754,25965.0
2018-08-08 10:25:00,11.27,11.3,11.27,11.3,4500.0,10.7849,10.8136,10.7849,10.8136,4500.0
2018-08-08 10:30:00,11.3,11.3,11.3,11.3,2250.0,10.8136,10.8136,10.8136,10.8136,2250.0
2018-08-08 10:35:00,11.29,11.33,11.29,11.32,15855.0,10.8041,10.8423,10.8041,10.8328,15855.0
2018-08-08 10:40:00,11.33,11.33,11.3,11.3,3000.0,10.8423,10.8423,10.8136,10.8136,3000.0
2018-08-08 10:45:00,11.3,11.32,11.3,11.32,15480.0,10.8136,10.8328,10.8136,10.8328,15480.0
2018-08-08 10:50:00,11.33,11.35,11.32,11.35,31500.0,10.8423,10.8615,10.8328,10.8615,31500.0
2018-08-08 10:55:00,11.38,11.39,11.37,11.38,54420.0,10.8902,10.8998,10.8806,10.8902,54420.0
2018-08-08 11:00:00,11.36,11.37,11.35,11.37,21000.0,10.871,10.8806,10.8615,10.8806,21000.0
2018-08-08 11:05:00,11.37,11.37,11.37,11.37,1500.0,10.8806,10.8806,10.8806,10.8806,1500.0
2018-08-08 11:10:00,11.36,11.37,11.35,11.35,15390.0,10.871,10.8806,10.8615,10.8615,15390.0
2018-08-08 11:15:00,11.37,11.37,11.35,11.37,6000.0,10.8806,10.8806,10.8615,10.8806,6000.0
2018-08-08 11:20:00,11.38,11.38,11.33,11.33,15300.0,10.8902,10.8902,10.8423,10.8423,15300.0
2018-08-08 11:25:00,11.34,11.34,11.33,11.33,6000.0,10.8519,10.8519,10.8423,10.8423,6000.0
2018-08-08 11:30:00,11.35,11.35,11.35,11.35,3150.0,10.8615,10.8615,10.8615,10.8615,3150.0
2018-08-08 11:35:00,11.35,11.35,11.35,11.35,6000.0,10.8615,10.8615,10.8615,10.8615,6000.0
2018-08-08 11:40:00,11.37,11.37,11.33,11.33,4500.0,10.8806,10.8806,10.8423,10.8423,4500.0
2018-08-08 11:45:00,11.33,11.33,11.31,11.31,15435.0,10.8423,10.8423,10.8232,10.8232,15435.0
2018-08-08 11:50:00,11.29,11.29,11.28,11.28,6000.0,10.8041,10.8041,10.7945,10.7945,6000.0
2018-08-08 11:55:00,11.27,11.27,11.25,11.25,4800.0,10.7849,10.7849,10.7658,10.7658,4800.0
2018-08-08 12:00:00,11.25,11.25,11.25,11.25,0.0,10.7658,10.7658,10.7658,10.7658,0.0
2018-08-08 12:05:00,11.25,11.25,11.25,11.25,0.0,10.7658,10.7658,10.7658,10.7658,0.0
2018-08-08 12:10:00,11.25,11.25,11.25,11.25,0.0,10.7658,10.7658,10.7658,10.7658,0.0
2018-08-08 12:15:00,11.28,11.29,11.28,11.29,3000.0,10.7945,10.8041,10.7945,10.8041,3000.0
2018-08-08 12:20:00,11.29,11.29,11.29,11.29,0.0,10.8041,10.8041,10.8041,10.8041,0.0
2018-08-08 12:25:00,11.29,11.29,11.29,11.29,4500.0,10.8041,10.8041,10.8041,10.8041,4500.0
2018-08-08 12:30:00,11.33,11.34,11.33,11.34,3000.0,10.8423,10.8519,10.8423,10.8519,3000.0
2018-08-08 12:35:00,11.33,11.33,11.33,11.33,6825.0,10.8423,10.8423,10.8423,10.8423,6825.0
2018-08-08 12:40:00,11.33,11.33,11.33,11.33,0.0,10.8423,10.8423,10.8423,10.8423,0.0
2018-08-08 12:45:00,11.33,11.33,11.33,11.33,0.0,10.8423,10.8423,10.8423,10.8423,0.0
2018-08-08 12:50:00,11.3,11.3,11.3,11.3,1500.0,10.8136,10.8136,10.8136,10.8136,1500.0
2018-08-08 12:55:00,11.29,11.29,11.29,11.29,1500.0,10.8041,10.8041,10.8041,10.8041,1500.0
2018-08-08 13:00:00,11.34,11.34,11.34,11.34,1500.0,10.8519,10.8519,10.8519,10.8519,1500.0
2018-08-08 13:05:00,11.35,11.35,11.35,11.35,1500.0,10.8615,10.8615,10.8615,10.8615,1500.0
2018-08-08 13:10:00,11.35,11.37,11.35,11.36,45855.0,10.8615,10.8806,10.8615,10.871,45855.0
2018-08-08 13:15:00,11.36,11.36,11.36,11.36,3000.0,10.871,10.871,10.871,10.871,3000.0
2018-08-08 13:20:00,11.36,11.36,11.36,11.36,0.0,10.871,10.871,10.871,10.871,0.0
2018-08-08 13:25:00,11.34,11.34,11.34,11.34,1500.0,10.8519,10.8519,10.8519,10.8519,1500.0
2018-08-08 13:30:00,11.35,11.36,11.35,11.36,7035.0,10.8615,10.871,10.8615,10.871,7035.0
2018-08-08 13:35:00,11.35,11.36,11.35,11.36,38235.0,10.8615,10.871,10.8615,10.871,38235.0
2018-08-08 13:40:00,11.36,11.36,11.36,11.36,0.0,10.871,10.871,10.871,10.871,0.0
2018-08-08 13:45:00,11.38,11.38,11.38,11.38,9285.0,10.8902,10.8902,10.8902,10.8902,9285.0
2018-08-08 13:50:00,11.37,11.37,11.37,11.37,3000.0,10.8806,10.8806,10.8806,10.8806,3000.0
2018-08-08 13:55:00,11.37,11.37,11.37,11.37,0.0,10.8806,10.8806,10.8806,10.8806,0.0
2018-08-08 14:00:00,11.37,11.37,11.37,11.37,0.0,10.8806,10.8806,10.8806,10.8806,0.0
2018-08-08 14:05:00,11.37,11.37,11.37,11.37,0.0,10.8806,10.8806,10.8806,10.8806,0.0
2018-08-08 14:10:00,11.36,11.36,11.36,11.36,1500.0,10.871,10.871,10.871,10.871,1500.0
2018-08-08 14:15:00,11.37,11.37,11.37,11.37,1500.0,10.8806,10.8806,10.8806,10.8806,1500.0
2018-08-08 14:20:00,11.38,11.38,11.38,11.38,3000.0,10.8902,10.8902,10.8902,10.8902,3000.0
2018-08-08 14:25:00,11.38,11.4,11.38,11.4,20925.0,10.8902,10.9093,10.8902,10.9093,20925.0
2018-08-08 14:30:00,11.4,11.4,11.39,11.4,12000.0,10.9093,10.9093,10.8998,10.9093,12000.0
2018-08-08 14:35:00,11.4,11.4,11.4,11.4,0.0,10.9093,10.9093,10.9093,10.9093,0.0
2018-08-08 14:40:00,11.4,11.4,11.4,11.4,0.0,10.9093,10.9093,10.9093,10.9093,0.0
2018-08-08 14:45:00,11.4,11.4,11.4,11.4,0.0,10.9093,10.9093,10.9093,10.9093,0.0
2018-08-08 14:50:00,11.38,11.38,11.38,11.38,1500.0,10.8902,10.8902,10.8902,10.8902,1500.0
2018-08-08 14:55:00,11.39,11.39,11.39,11.39,4500.0,10.8998,10.8998,10.8998,10.8998,4500.0
2018-08-08 15:00:00,11.39,11.39,11.39,11.39,0.0,10.8998,10.8998,10.8998,10.8998,0.0
2018-08-08 15:05:00,11.38,11.39,11.38,11.39,4500.0,10.8902,10.8998,10.8902,10.8998,4500.0
2018-08-08 15:10:00,11.39,11.39,11.39,11.39,1500.0,10.8998,10.8998,10.8998,10.8998,1500.0
2018-08-08 15:15:00,11.39,11.39,11.39,11.39,0.0,10.8998,10.8998,10.8998,10.8998,0.0
2018-08-08 15:20:00,11.38,11.38,11.38,11.38,1500.0,10.8902,10.8902,10.8902,10.8902,1500.0
2018-08-08 15:25:00,11.38,11.38,11.38,11.38,1500.0,10.8902,10.8902,10.8902,10.8902,1500.0
2018-08-08 15:30:00,11.39,11.4,11.39,11.4,7500.0,10.8998,10.9093,10.8998,10.9093,7500.0
2018-08-08 15:35:00,11.39,11.39,11.39,11.39,3000.0,10.8998,10.8998,10.8998,10.8998,3000.0
2018-08-08 15:40:00,11.4,11.4,11.38,11.38,21465.0,10.9093,10.9093,10.8902,10.8902,21465.0
2018-08-08 15:45:00,11.38,11.38,11.37,11.37,9000.0,10.8902,10.8902,10.8806,10.8806,9000.0
2018-08-08 15:50:00,11.38,11.39,11.38,11.38,10500.0,10.8902,10.8998,10.8902,10.8902,10500.0
2018-08-08 15:55:00,11.37,11.38,11.35,11.35,53430.0,10.8806,10.8902,10.8615,10.8615,53430.0
2018-08-09 09:30:00,11.22,11.22,11.09,11.09,150015.0,10.7371,10.7371,10.6127,10.6127,150015.0
2018-08-09 09:35:00,11.07,11.13,11.04,11.12,48945.0,10.5935,10.6509,10.5648,10.6414,48945.0
2018-08-09 09:40:00,11.14,11.19,11.14,11.17,22515.0,10.6605,10.7084,10.6605,10.6892,22515.0
2018-08-09 09:45:00,11.15,11.16,11.13,11.13,21000.0,10.6701,10.6797,10.6509,10.6509,21000.0
2018-08-09 09:50:00,11.12,11.12,11.12,11.12,3000.0,10.6414,10.6414,10.6414,10.6414,3000.0
2018-08-09 09:55:00,11.12,11.17,11.12,11.13,9000.0,10.6414,10.6892,10.6414,10.6509,9000.0
2018-08-09 10:00:00,11.14,11.14,11.14,11.14,4500.0,10.6605,10.6605,10.6605,10.6605,4500.0
2018-08-09 10:05:00,11.17,11.2,11.16,11.2,10500.0,10.6892,10.7179,10.6797,10.7179,10500.0
2018-08-09 10:10:00,11.18,11.18,11.16,11.16,100365.0,10.6988,10.6988,10.6797,10.6797,100365.0
2018-08-09 10:15:00,11.17,11.18,11.16,11.16,37875.0,10.6892,10.6988,10.6797,10.6797,37875.0
2018-08-09 10:20:00,11.15,11.17,11.13,11.14,30255.0,10.6701,10.6892,10.6509,10.6605,30255.0
2018-08-09 10:25:00,11.15,11.15,11.15,11.15,4500.0,10.6701,10.6701,10.6701,10.6701,4500.0
2018-08-09 10:30:00,11.17,11.18,11.15,11.15,10500.0,10.6892,10.6988,10.6701,10.6701,10500.0
2018-08-09 10:35:00,11.12,11.13,11.12,11.13,4500.0,10.6414,10.6509,10.6414,10.6509,4500.0
2018-08-09 10:40:00,11.12,11.12,11.11,11.12,6000.0,10.6414,10.6414,10.6318,10.6414,6000.0
2018-08-09 10:45:00,11.12,11.12,11.12,11.12,1500.0,10.6414,10.6414,10.6414,10.6414,1500.0
2018-08-09 10:50:00,11.11,11.11,11.1,11.1,37425.0,10.6318,10.6318,10.6222,10.6222,37425.0
2018-08-09 10:55:00,11.1,11.11,11.08,11.08,6000.0,10.6222,10.6318,10.6031,10.6031,6000.0
2018-08-09 11:00:00,11.08,11.1,11.08,11.1,3000.0,10.6031,10.6222,10.6031,10.6222,3000.0
2018-08-09 11:05:00,11.08,11.08,11.06,11.06,23595.0,10.6031,10.6031,10.584,10.584,23595.0
2018-08-09 11:10:00,11.06,11.06,11.06,11.06,0.0,10.584,10.584,10.584,10.584,0.0
2018-08-09 11:15:00,11.05,11.06,11.04,11.06,14355.0,10.5744,10.584,10.5648,10.584,14355.0
2018-08-09 11:20:00,11.08,11.08,11.07,11.07,11460.0,10.6031,10.6031,10.5935,10.5935,11460.0
2018-08-09 11:25:00,11.08,11.09,11.08,11.09,4500.0,10.6031,10.6127,10.6031,10.6127,4500.0
2018-08-09 11:30:00,11.08,11.09,11.08,11.09,15900.0,10.6031,10.6127,10.6031,10.6127,15900.0
2018-08-09 11:35:00,11.09,11.11,11.09,11.09,13500.0,10.6127,10.6318,10.6127,10.6127,13500.0
2018-08-09 11:40:00,11.1,11.1,11.1,11.1,1500.0,10.6222,10.6222,10.6222,10.6222,1500.0
2018-08-09 11:45:00,11.1,11.1,11.08,11.08,3000.0,10.6222,10.6222,10.6031,10.6031,3000.0
2018-08-09 11:50:00,11.06,11.06,11.03,11.04,31305.0,10.584,10.584,10.5553,10.5648,31305.0
2018-08-09 11:55:00,11.04,11.04,11.04,11.04,0.0,10.5648,10.5648,10.5648,10.5648,0.0
2018-08-09 12:00:00,11.1,11.12,11.09,11.12,17880.0,10.6222,10.6414,10.6127,10.6414,17880.0
2018-08-09 12:05:00,11.11,11.11,11.11,11.11,1500.0,10.6318,10.6318,10.6318,10.6318,1500.0
2018-08-09 12:10:00,11.11,11.11,11.11,11.11,2025.0,10.6318,10.6318,10.6318,10.6318,2025.0
2018-08-09 12:15:00,11.13,11.13,11.13,11.13,1500.0,10.6509,10.6509,10.6509,10.6509,1500.0
2018-08-09 12:20:00,11.13,11.13,11.13,11.13,2250.0,10.6509,10.6509,10.6509,10.6509,2250.0
2018-08-09 12:25:00,11.13,11.13,11.13,11.13,1500.0,10.6509,10.6509,10.6509,10.6509,1500.0
2018-08-09 12:30:00,11.14,11.15,11.14,11.15,4500.0,10.6605,10.6701,10.6605,10.6701,4500.0
2018-08-09 12:35:00,11.15,11.15,11.15,11.15,1695.0,10.6701,10.6701,10.6701,10.6701,1695.0
2018-08-09 12:40:00,11.16,11.16,11.15,11.15,6750.0,10.6797,10.6797,10.6701,10.6701,6750.0
2018-08-09 12:45:00,11.13,11.13,11.13,11.13,4350.0,10.6509,10.6509,10.6509,10.6509,4350.0
2018-08-09 12:50:00,11.13,11.15,11.13,11.15,4500.0,10.6509,10.6701,10.6509,10.6701,4500.0
2018-08-09 12:55:00,11.15,11.15,11.15,11.15,1500.0,10.6701,10.6701,10.6701,10.6701,1500.0
2018-08-09 13:00:00,11.13,11.13,11.12,11.12,3000.0,10.6509,10.6509,10.6414,10.6414,3000.0
2018-08-09 13:05:00,11.09,11.09,11.09,11.09,9000.0,10.6127,10.6127,10.6127,10.6127,9000.0
2018-08-09 13:10:00,11.09,11.09,11.09,11.09,3510.0,10.6127,10.6127,10.6127,10.6127,3510.0
2018-08-09 13:15:00,11.11,11.11,11.11,11.11,9000.0,10.6318,10.6318,10.6318,10.6318,9000.0
2018-08-09 13:20:00,11.11,11.11,11.11,11.11,0.0,10.6318,10.6318,10.6318,10.6318,0.0
2018-08-09 13:25:00,11.14,11.14,11.13,11.13,16140.0,10.6605,10.6605,10.6509,10.6509,16140.0
2018-08-09 13:30:00,11.15,11.16,11.15,11.16,156345.0,10.6701,10.6797,10.6701,10.6797,156345.0
2018-08-09 13:35:00,11.16,11.16,11.15,11.15,4500.0,10.6797,10.6797,10.6701,10.6701,4500.0
2018-08-09 13:40:00,11.17,11.17,11.17,11.17,6375.0,10.6892,10.6892,10.6892,10.6892,6375.0
2018-08-09 13:45:00,11.17,11.17,11.17,11.17,0.0,10.6892,10.6892,10.6892,10.6892,0.0
2018-08-09 13:50:00,11.17,11.17,11.16,11.16,3000.0,10.6892,10.6892,10.6797,10.6797,3000.0
2018-08-09 13:55:00,11.18,11.18,11.18,11.18,3000.0,10.6988,10.6988,10.6988,10.6988,3000.0
2018-08-09 14:00:00,11.17,11.17,11.17,11.17,1500.0,10.6892,10.6892,10.6892,10.6892,1500.0
2018-08-09 14:05:00,11.17,11.17,11.17,11.17,0.0,10.6892,10.6892,10.6892,10.6892,0.0
2018-08-09 14:10:00,11.17,11.17,11.17,11.17,0.0,10.6892,10.6892,10.6892,10.6892,0.0
2018-08-09 14:15:00,11.17,11.17,11.17,11.17,0.0,10.6892,10.6892,10.6892,10.6892,0.0
2018-08-09 14:20:00,11.1,11.1,11.1,11.1,3450.0,10.6222,10.6222,10.6222,10.6222,3450.0
2018-08-09 14:25:00,11.09,11.1,11.09,11.1,3000.0,10.6127,10.6222,10.6127,10.6222,3000.0
2018-08-09 14:30:00,11.11,11.12,11.11,11.12,3615.0,10.6318,10.6414,10.6318,10.6414,3615.0
2018-08-09 14:35:00,11.12,11.13,11.12,11.13,19500.0,10.6414,10.6509,10.6414,10.6509,19500.0
2018-08-09 14:40:00,11.13,11.13,11.13,11.13,14985.0,10.6509,10.6509,10.6509,10.6509,14985.0
2018-08-09 14:45:00,11.12,11.13,11.12,11.13,4500.0,10.6414,10.6509,10.6414,10.6509,4500.0
2018-08-09 14:50:00,11.12,11.13,11.12,11.13,15225.0,10.6414,10.6509,10.6414,10.6509,15225.0
2018-08-09 14:55:00,11.12,11.12,11.12,11.12,1500.0,10.6414,10.6414,10.6414,10.6414,1500.0
2018-08-09 15:00:00,11.11,11.11,11.11,11.11,1500.0,10.6318,10.6318,10.6318,10.6318,1500.0
2018-08-09 15:05:00,11.11,11.11,11.11,11.11,0.0,10.6318,10.6318,10.6318,10.6318,0.0
2018-08-09 15:10:00,11.11,11.11,11.11,11.11,0.0,10.6318,10.6318,10.6318,10.6318,0.0
2018-08-09 15:15:00,11.12,11.12,11.11,11.11,3000.0,10.6414,10.6414,10.6318,10.6318,3000.0
2018-08-09 15:20:00,11.11,11.11,11.1,11.1,22290.0,10.6318,10.6318,10.6222,10.6222,22290.0
2018-08-09 15:25:00,11.09,11.09,11.08,11.08,19500.0,10.6127,10.6127,10.6031,10.6031,19500.0
2018-08-09 15:30:00,11.09,11.09,11.08,11.08,47565.0,10.6127,10.6127,10.6031,10.6031,47565.0
2018-08-09 15:35:00,11.08,11.08,11.08,11.08,1500.0,10.6031,10.6031,10.6031,10.6031,1500.0
2018-08-09 15:40:00,11.07,11.07,11.07,11.07,21150.0,10.5935,10.5935,10.5935,10.5935,21150.0
2018-08-09 15:45:00,11.07,11.07,11.02,11.02,70200.0,10.5935,10.5935,10.5457,10.5457,70200.0
2018-08-09 15:50:00,11.02,11.02,11.0,11.0,52425.0,10.5457,10.5457,10.5265,10.5265,52425.0
2018-08-09 15:55:00,11.0,11.0,10.99,10.99,73680.0,10.5265,10.5265,10.517,10.517,73680.0
2018-08-10 09:30:00,10.38,10.45,10.31,10.43,367455.0,9.9332,10.0002,9.8662,9.9811,367455.0
2018-08-10 09:35:00,10.41,10.42,10.32,10.34,57150.0,9.9619,9.9715,9.8758,9.8949,57150.0
2018-08-10 09:40:00,10.35,10.42,10.31,10.42,52140.0,9.9045,9.9715,9.8662,9.9715,52140.0
2018-08-10 09:45:00,10.43,10.43,10.35,10.39,47565.0,9.9811,9.9811,9.9045,9.9428,47565.0
2018-08-10 09:50:00,10.37,10.37,10.26,10.26,108375.0,9.9237,9.9237,9.8184,9.8184,108375.0
2018-08-10 09:55:00,10.24,10.24,10.19,10.21,67500.0,9.7993,9.7993,9.7514,9.7705,67500.0
2018-08-10 10:00:00,10.19,10.19,10.14,10.14,90345.0,9.7514,9.7514,9.7036,9.7036,90345.0
2018-08-10 10:05:00,10.13,10.21,10.12,10.21,79740.0,9.694,9.7705,9.6844,9.7705,79740.0
2018-08-10 10:10:00,10.22,10.25,10.2,10.25,27000.0,9.7801,9.8088,9.761,9.8088,27000.0
2018-08-10 10:15:00,10.27,10.3,10.27,10.29,19650.0,9.828,9.8567,9.828,9.8471,19650.0
2018-08-10 10:20:00,10.28,10.28,10.25,10.25,23355.0,9.8375,9.8375,9.8088,9.8088,23355.0
2018-08-10 10:25:00,10.24,10.24,10.24,10.24,13800.0,9.7993,9.7993,9.7993,9.7993,13800.0
2018-08-10 10:30:00,10.23,10.32,10.23,10.32,9525.0,9.7897,9.8758,9.7897,9.8758,9525.0
2018-08-10 10:35:00,10.32,10.32,10.3,10.3,8625.0,9.8758,9.8758,9.8567,9.8567,8625.0
2018-08-10 10:40:00,10.27,10.28,10.25,10.25,12000.0,9.828,9.8375,9.8088,9.8088,12000.0
2018-08-10 10:45:00,10.23,10.24,10.22,10.24,30300.0,9.7897,9.7993,9.7801,9.7993,30300.0
2018-08-10 10:50:00,10.23,10.26,10.21,10.26,21000.0,9.7897,9.8184,9.7705,9.8184,21000.0
2018-08-10 10:55:00,10.27,10.3,10.27,10.3,42000.0,9.828,9.8567,9.828,9.8567,42000.0
2018-08-10 11:00:00,10.3,10.31,10.27,10.29,99735.0,9.8567,9.8662,9.828,9.8471,99735.0
2018-08-10 11:05:00,10.31,10.31,10.23,10.23,15330.0,9.8662,9.8662,9.7897,9.7897,15330.0
2018-08-10 11:10:00,10.21,10.21,10.19,10.21,74700.0,9.7705,9.7705,9.7514,9.7705,74700.0
2018-08-10 11:15:00,10.19,10.23,10.19,10.21,28050.0,9.7514,9.7897,9.7514,9.7705,28050.0
2018-08-10 11:20:00,10.22,10.24,10.22,10.24,9765.0,9.7801,9.7993,9.7801,9.7993,9765.0
2018-08-10 11:25:00,10.23,10.23,10.2,10.2,36885.0,9.7897,9.7897,9.761,9.761,36885.0
2018-08-10 11:30:00,10.24,10.24,10.24,10.24,1500.0,9.7993,9.7993,9.7993,9.7993,1500.0
2018-08-10 11:35:00,10.26,10.27,10.26,10.27,20205.0,9.8184,9.828,9.8184,9.828,20205.0
2018-08-10 11:40:00,10.24,10.25,10.24,10.25,10035.0,9.7993,9.8088,9.7993,9.8088,10035.0
2018-08-10 11:45:00,10.27,10.27,10.27,10.27,4500.0,9.828,9.828,9.828,9.828,4500.0
2018-08-10 11:50:00,10.26,10.27,10.26,10.26,10500.0,9.8184,9.828,9.8184,9.8184,10500.0
2018-08-10 11:55:00,10.28,10.28,10.25,10.25,10500.0,9.8375,9.8375,9.8088,9.8088,10500.0
2018-08-10 12:00:00,10.22,10.24,10.22,10.24,7500.0,9.7801,9.7993,9.7801,9.7993,7500.0
2018-08-10 12:05:00,10.22,10.22,10.22,10.22,3000.0,9.7801,9.7801,9.7801,9.7801,3000.0
2018-08-10 12:10:00,10.22,10.22,10.22,10.22,6000.0,9.7801,9.7801,9.7801,9.7801,6000.0
2018-08-10 12:15:00,10.22,10.22,10.22,10.22,3000.0,9.7801,9.7801,9.7801,9.7801,3000.0
2018-08-10 12:20:00,10.22,10.22,10.22,10.22,0.0,9.7801,9.7801,9.7801,9.7801,0.0
2018-08-10 12:25:00,10.21,10.24,10.21,10.24,6465.0,9.7705,9.7993,9.7705,9.7993,6465.0
2018-08-10 12:30:00,10.25,10.26,10.25,10.26,8805.0,9.8088,9.8184,9.8088,9.8184,8805.0
2018-08-10 12:35:00,10.26,10.26,10.26,10.26,0.0,9.8184,9.8184,9.8184,9.8184,0.0
2018-08-10 12:40:00,10.3,10.31,10.28,10.28,4500.0,9.8567,9.8662,9.8375,9.8375,4500.0
2018-08-10 12:45:00,10.28,10.28,10.27,10.27,4500.0,9.8375,9.8375,9.828,9.828,4500.0
2018-08-10 12:50:00,10.25,10.25,10.25,10.25,7500.0,9.8088,9.8088,9.8088,9.8088,7500.0
2018-08-10 12:55:00,10.25,10.25,10.25,10.25,0.0,9.8088,9.8088,9.8088,9.8088,0.0
2018-08-10 13:00:00,10.23,10.24,10.22,10.24,18600.0,9.7897,9.7993,9.7801,9.7993,18600.0
2018-08-10 13:05:00,10.23,10.23,10.22,10.23,13500.0,9.7897,9.7897,9.7801,9.7897,13500.0
2018-08-10 13:10:00,10.23,10.23,10.23,10.23,1500.0,9.7897,9.7897,9.7897,9.7897,1500.0
2018-08-10 13:15:00,10.22,10.22,10.2,10.2,16500.0,9.7801,9.7801,9.761,9.761,16500.0
2018-08-10 13:20:00,10.19,10.2,10.19,10.2,10560.0,9.7514,9.761,9.7514,9.761,10560.0
2018-08-10 13:25:00,10.21,10.23,10.21,10.22,20235.0,9.7705,9.7897,9.7705,9.7801,20235.0
2018-08-10 13:30:00,10.21,10.21,10.18,10.18,9075.0,9.7705,9.7705,9.7418,9.7418,9075.0
2018-08-10 13:35:00,10.17,10.18,10.16,10.17,33000.0,9.7323,9.7418,9.7227,9.7323,33000.0
2018-08-10 13:40:00,10.17,10.17,10.17,10.17,0.0,9.7323,9.7323,9.7323,9.7323,0.0
2018-08-10 13:45:00,10.15,10.15,10.11,10.12,83280.0,9.7131,9.7131,9.6748,9.6844,83280.0
2018-08-10 13:50:00,10.13,10.13,10.1,10.1,25170.0,9.694,9.694,9.6653,9.6653,25170.0
2018-08-10 13:55:00,10.08,10.08,10.06,10.07,39450.0,9.6461,9.6461,9.627,9.6366,39450.0
2018-08-10 14:00:00,10.08,10.08,10.06,10.06,31950.0,9.6461,9.6461,9.627,9.627,31950.0
2018-08-10 14:05:00,10.05,10.08,10.05,10.08,18750.0,9.6174,9.6461,9.6174,9.6461,18750.0
2018-08-10 14:10:00,10.08,10.1,10.08,10.08,18750.0,9.6461,9.6653,9.6461,9.6461,18750.0
2018-08-10 14:15:00,10.09,10.09,10.08,10.08,18000.0,9.6557,9.6557,9.6461,9.6461,18000.0
2018-08-10 14:20:00,10.09,10.09,10.06,10.06,20175.0,9.6557,9.6557,9.627,9.627,20175.0
2018-08-10 14:25:00,10.05,10.06,10.03,10.05,86445.0,9.6174,9.627,9.5983,9.6174,86445.0
2018-08-10 14:30:00,10.04,10.09,10.03,10.09,30000.0,9.6079,9.6557,9.5983,9.6557,30000.0
2018-08-10 14:35:00,10.08,10.08,10.08,10.08,9000.0,9.6461,9.6461,9.6461,9.6461,9000.0
2018-08-10 14:40:00,10.08,10.08,10.07,10.08,21000.0,9.6461,9.6461,9.6366,9.6461,21000.0
2018-08-10 14:45:00,10.09,10.09,10.08,10.08,6000.0,9.6557,9.6557,9.6461,9.6461,6000.0
2018-08-10 14:50:00,10.1,10.1,10.08,10.08,4500.0,9.6653,9.6653,9.6461,9.6461,4500.0
2018-08-10 14:55:00,10.08,10.09,10.06,10.06,13500.0,9.6461,9.6557,9.627,9.627,13500.0
2018-08-10 15:00:00,10.04,10.05,10.02,10.05,49500.0,9.6079,9.6174,9.5887,9.6174,49500.0
2018-08-10 15:05:00,10.06,10.07,10.05,10.07,21000.0,9.627,9.6366,9.6174,9.6366,21000.0
2018-08-10 15:10:00,10.07,10.07,10.06,10.06,15000.0,9.6366,9.6366,9.627,9.627,15000.0
2018-08-10 15:15:00,10.08,10.12,10.08,10.11,19500.0,9.6461,9.6844,9.6461,9.6748,19500.0
2018-08-10 15:20:00,10.13,10.14,10.12,10.14,26400.0,9.694,9.7036,9.6844,9.7036,26400.0
2018-08-10 15:25:00,10.15,10.16,10.14,10.15,61500.0,9.7131,9.7227,9.7036,9.7131,61500.0
2018-08-10 15:30:00,10.16,10.16,10.15,10.15,25110.0,9.7227,9.7227,9.7131,9.7131,25110.0
2018-08-10 15:35:00,10.15,10.16,10.15,10.15,18750.0,9.7131,9.7227,9.7131,9.7131,18750.0
2018-08-10 15:40:00,10.15,10.16,10.13,10.14,31500.0,9.7131,9.7227,9.694,9.7036,31500.0
2018-08-10 15:45:00,10.15,10.16,10.13,10.16,78000.0,9.7131,9.7227,9.694,9.7227,78000.0
2018-08-10 15:50:00,10.16,10.18,10.15,10.17,103650.0,9.7227,9.7418,9.7131,9.7323,103650.0
2018-08-10 15:55:00,10.17,10.2,10.17,10.18,37380.0,9.7323,9.761,9.7323,9.7418,37380.0
2018-08-13 09:30:00,10.22,10.32,10.21,10.31,203640.0,9.7801,9.8758,9.7705,9.8662,203640.0
2018-08-13 09:35:00,10.32,10.35,10.29,10.3,209220.0,9.8758,9.9045,9.8471,9.8567,209220.0
2018-08-13 09:40:00,10.33,10.35,10.31,10.34,31500.0,9.8854,9.9045,9.8662,9.8949,31500.0
2018-08-13 09:45:00,10.35,10.39,10.35,10.39,27300.0,9.9045,9.9428,9.9045,9.9428,27300.0
2018-08-13 09:50:00,10.37,10.41,10.37,10.4,159825.0,9.9237,9.9619,9.9237,9.9524,159825.0
2018-08-13 09:55:00,10.41,10.44,10.36,10.39,31500.0,9.9619,9.9906,9.9141,9.9428,31500.0
2018-08-13 10:00:00,10.39,10.42,10.39,10.4,28065.0,9.9428,9.9715,9.9428,9.9524,28065.0
2018-08-13 10:05:00,10.41,10.42,10.4,10.41,31785.0,9.9619,9.9715,9.9524,9.9619,31785.0
2018-08-13 10:10:00,10.42,10.46,10.42,10.43,77385.0,9.9715,10.0098,9.9715,9.9811,77385.0
2018-08-13 10:15:00,10.43,10.45,10.43,10.45,30000.0,9.9811,10.0002,9.9811,10.0002,30000.0
2018-08-13 10:20:00,10.45,10.45,10.42,10.44,19500.0,10.0002,10.0002,9.9715,9.9906,19500.0
2018-08-13 10:25:00,10.44,10.46,10.43,10.44,25125.0,9.9906,10.0098,9.9811,9.9906,25125.0
2018-08-13 10:30:00,10.44,10.48,10.44,10.46,68310.0,9.9906,10.0289,9.9906,10.0098,68310.0
2018-08-13 10:35:00,10.45,10.49,10.45,10.48,39750.0,10.0002,10.0385,10.0002,10.0289,39750.0
2018-08-13 10:40:00,10.45,10.45,10.43,10.43,25500.0,10.0002,10.0002,9.9811,9.9811,25500.0
2018-08-13 10:45:00,10.47,10.47,10.45,10.45,10500.0,10.0194,10.0194,10.0002,10.0002,10500.0
2018-08-13 10:50:00,10.45,10.46,10.45,10.46,3000.0,10.0002,10.0098,10.0002,10.0098,3000.0
2018-08-13 10:55:00,10.44,10.44,10.4,10.4,19755.0,9.9906,9.9906,9.9524,9.9524,19755.0
2018-08-13 11:00:00,10.41,10.45,10.41,10.44,11745.0,9.9619,10.0002,9.9619,9.9906,11745.0
2018-08-13 11:05:00,10.44,10.44,10.41,10.42,19500.0,9.9906,9.9906,9.9619,9.9715,19500.0
2018-08-13 11:10:00,10.39,10.39,10.38,10.38,8580.0,9.9428,9.9428,9.9332,9.9332,8580.0
2018-08-13 11:15:00,10.39,10.39,10.35,10.35,33780.0,9.9428,9.9428,9.9045,9.9045,33780.0
2018-08-13 11:20:00,10.34,10.34,10.33,10.34,6000.0,9.8949,9.8949,9.8854,9.8949,6000.0
2018-08-13 11:25:00,10.33,10.33,10.3,10.3,31650.0,9.8854,9.8854,9.8567,9.8567,31650.0
2018-08-13 11:30:00,10.3,10.31,10.26,10.31,18000.0,9.8567,9.8662,9.8184,9.8662,18000.0
2018-08-13 11:35:00,10.27,10.27,10.27,10.27,1500.0,9.828,9.828,9.828,9.828,1500.0
2018-08-13 11:40:00,10.27,10.29,10.27,10.29,4965.0,9.828,9.8471,9.828,9.8471,4965.0
2018-08-13 11:45:00,10.31,10.31,10.31,10.31,1500.0,9.8662,9.8662,9.8662,9.8662,1500.0
2018-08-13 11:50:00,10.26,10.27,10.25,10.25,10500.0,9.8184,9.828,9.8088,9.8088,10500.0
2018-08-13 11:55:00,10.24,10.24,10.24,10.24,6645.0,9.7993,9.7993,9.7993,9.7993,6645.0
2018-08-13 12:00:00,10.24,10.29,10.24,10.29,33000.0,9.7993,9.8471,9.7993,9.8471,33000.0
2018-08-13 12:05:00,10.28,10.28,10.28,10.28,7200.0,9.8375,9.8375,9.8375,9.8375,7200.0
2018-08-13 12:10:00,10.31,10.31,10.31,10.31,1500.0,9.8662,9.8662,9.8662,9.8662,1500.0
2018-08-13 12:15:00,10.31,10.31,10.31,10.31,0.0,9.8662,9.8662,9.8662,9.8662,0.0
2018-08-13 12:20:00,10.3,10.3,10.27,10.27,12000.0,9.8567,9.8567,9.828,9.828,12000.0
2018-08-13 12:25:00,10.25,10.25,10.21,10.22,9750.0,9.8088,9.8088,9.7705,9.7801,9750.0
2018-08-13 12:30:00,10.23,10.25,10.23,10.25,4500.0,9.7897,9.8088,9.7897,9.8088,4500.0
2018-08-13 12:35:00,10.25,10.25,10.25,10.25,0.0,9.8088,9.8088,9.8088,9.8088,0.0
2018-08-13 12:40:00,10.3,10.3,10.3,10.3,3135.0,9.8567,9.8567,9.8567,9.8567,3135.0
2018-08-13 12:45:00,10.3,10.3,10.3,10.3,0.0,9.8567,9.8567,9.8567,9.8567,0.0
2018-08-13 12:50:00,10.26,10.27,10.25,10.27,9210.0,9.8184,9.828,9.8088,9.828,9210.0
2018-08-13 12:55:00,10.26,10.26,10.26,10.26,2340.0,9.8184,9.8184,9.8184,9.8184,2340.0
2018-08-13 13:00:00,10.24,10.24,10.19,10.19,3000.0,9.7993,9.7993,9.7514,9.7514,3000.0
2018-08-13 13:05:00,10.19,10.19,10.19,10.19,1500.0,9.7514,9.7514,9.7514,9.7514,1500.0
2018-08-13 13:10:00,10.21,10.21,10.21,10.21,3975.0,9.7705,9.7705,9.7705,9.7705,3975.0
2018-08-13 13:15:00,10.21,10.27,10.21,10.27,30345.0,9.7705,9.828,9.7705,9.828,30345.0
2018-08-13 13:20:00,10.28,10.28,10.28,10.28,1500.0,9.8375,9.8375,9.8375,9.8375,1500.0
2018-08-13 13:25:00,10.26,10.26,10.26,10.26,1500.0,9.8184,9.8184,9.8184,9.8184,1500.0
2018-08-13 13:30:00,10.3,10.31,10.3,10.3,13005.0,9.8567,9.8662,9.8567,9.8567,13005.0
2018-08-13 13:35:00,10.26,10.26,10.26,10.26,1500.0,9.8184,9.8184,9.8184,9.8184,1500.0
2018-08-13 13:40:00,10.26,10.26,10.26,10.26,0.0,9.8184,9.8184,9.8184,9.8184,0.0
2018-08-13 13:45:00,10.27,10.27,10.26,10.26,4530.0,9.828,9.828,9.8184,9.8184,4530.0
2018-08-13 13:50:00,10.26,10.26,10.26,10.26,1500.0,9.8184,9.8184,9.8184,9.8184,1500.0
2018-08-13 13:55:00,10.26,10.26,10.26,10.26,0.0,9.8184,9.8184,9.8184,9.8184,0.0
2018-08-13 14:00:00,10.27,10.32,10.27,10.32,7410.0,9.828,9.8758,9.828,9.8758,7410.0
2018-08-13 14:05:00,10.32,10.32,10.32,10.32,4500.0,9.8758,9.8758,9.8758,9.8758,4500.0
2018-08-13 14:10:00,10.33,10.33,10.32,10.32,6000.0,9.8854,9.8854,9.8758,9.8758,6000.0
2018-08-13 14:15:00,10.33,10.33,10.33,10.33,3000.0,9.8854,9.8854,9.8854,9.8854,3000.0
2018-08-13 14:20:00,10.33,10.34,10.33,10.34,7500.0,9.8854,9.8949,9.8854,9.8949,7500.0
2018-08-13 14:25:00,10.33,10.35,10.33,10.35,24270.0,9.8854,9.9045,9.8854,9.9045,24270.0
2018-08-13 14:30:00,10.36,10.36,10.34,10.34,9000.0,9.9141,9.9141,9.8949,9.8949,9000.0
2018-08-13 14:35:00,10.31,10.31,10.31,10.31,1500.0,9.8662,9.8662,9.8662,9.8662,1500.0
2018-08-13 14:40:00,10.31,10.31,10.31,10.31,0.0,9.8662,9.8662,9.8662,9.8662,0.0
2018-08-13 14:45:00,10.31,10.31,10.31,10.31,3000.0,9.8662,9.8662,9.8662,9.8662,3000.0
2018-08-13 14:50:00,10.27,10.27,10.27,10.27,1500.0,9.828,9.828,9.828,9.828,1500.0
2018-08-13 14:55:00,10.24,10.26,10.24,10.26,26460.0,9.7993,9.8184,9.7993,9.8184,26460.0
2018-08-13 15:00:00,10.24,10.24,10.24,10.24,4500.0,9.7993,9.7993,9.7993,9.7993,4500.0
2018-08-13 15:05:00,10.24,10.24,10.24,10.24,1500.0,9.7993,9.7993,9.7993,9.7993,1500.0
2018-08-13 15:10:00,10.25,10.27,10.25,10.26,6000.0,9.8088,9.828,9.8088,9.8184,6000.0
2018-08-13 15:15:00,10.28,10.28,10.28,10.28,1500.0,9.8375,9.8375,9.8375,9.8375,1500.0
2018-08-13 15:20:00,10.27,10.28,10.27,10.28,12750.0,9.828,9.8375,9.828,9.8375,12750.0
2018-08-13 15:25:00,10.27,10.27,10.25,10.25,6000.0,9.828,9.828,9.8088,9.8088,6000.0
2018-08-13 15:30:00,10.25,10.25,10.24,10.24,3060.0,9.8088,9.8088,9.7993,9.7993,3060.0
2018-08-13 15:35:00,10.24,10.24,10.24,10.24,0.0,9.7993,9.7993,9.7993,9.7993,0.0
2018-08-13 15:40:00,10.24,10.24,10.24,10.24,0.0,9.7993,9.7993,9.7993,9.7993,0.0
2018-08-13 15:45:00,10.25,10.25,10.25,10.25,7560.0,9.8088,9.8088,9.8088,9.8088,7560.0
2018-08-13 15:50:00,10.23,10.23,10.19,10.21,18000.0,9.7897,9.7897,9.7514,9.7705,18000.0
2018-08-13 15:55:00,10.22,10.22,10.21,10.21,15750.0,9.7801,9.7801,9.7705,9.7705,15750.0
2018-08-14 09:30:00,10.39,10.44,10.35,10.44,223020.0,9.9428,9.9906,9.9045,9.9906,223020.0
2018-08-14 09:35:00,10.4,10.4,10.36,10.4,10500.0,9.9524,9.9524,9.9141,9.9524,10500.0
2018-08-14 09:40:00,10.38,10.38,10.38,10.38,9300.0,9.9332,9.9332,9.9332,9.9332,9300.0
2018-08-14 09:45:00,10.4,10.4,10.29,10.29,26550.0,9.9524,9.9524,9.8471,9.8471,26550.0
2018-08-14 09:50:00,10.3,10.3,10.25,10.3,21600.0,9.8567,9.8567,9.8088,9.8567,21600.0
2018-08-14 09:55:00,10.29,10.29,10.27,10.29,4965.0,9.8471,9.8471,9.828,9.8471,4965.0
2018-08-14 10:00:00,10.26,10.26,10.17,10.17,45690.0,9.8184,9.8184,9.7323,9.7323,45690.0
2018-08-14 10:05:00,10.17,10.2,10.15,10.17,42210.0,9.7323,9.761,9.7131,9.7323,42210.0
2018-08-14 10:10:00,10.18,10.24,10.18,10.23,16500.0,9.7418,9.7993,9.7418,9.7897,16500.0
2018-08-14 10:15:00,10.25,10.25,10.23,10.25,15870.0,9.8088,9.8088,9.7897,9.8088,15870.0
2018-08-14 10:20:00,10.23,10.23,10.23,10.23,3000.0,9.7897,9.7897,9.7897,9.7897,3000.0
2018-08-14 10:25:00,10.21,10.23,10.21,10.22,23010.0,9.7705,9.7897,9.7705,9.7801,23010.0
2018-08-14 10:30:00,10.21,10.23,10.2,10.23,26190.0,9.7705,9.7897,9.761,9.7897,26190.0
2018-08-14 10:35:00,10.27,10.31,10.27,10.31,16530.0,9.828,9.8662,9.828,9.8662,16530.0
2018-08-14 10:40:00,10.27,10.3,10.27,10.3,4500.0,9.828,9.8567,9.828,9.8567,4500.0
2018-08-14 10:45:00,10.31,10.31,10.31,10.31,1500.0,9.8662,9.8662,9.8662,9.8662,1500.0
2018-08-14 10:50:00,10.32,10.34,10.32,10.34,17700.0,9.8758,9.8949,9.8758,9.8949,17700.0
2018-08-14 10:55:00,10.33,10.33,10.33,10.33,1500.0,9.8854,9.8854,9.8854,9.8854,1500.0
2018-08-14 11:00:00,10.32,10.32,10.31,10.31,4500.0,9.8758,9.8758,9.8662,9.8662,4500.0
2018-08-14 11:05:00,10.34,10.34,10.32,10.32,3000.0,9.8949,9.8949,9.8758,9.8758,3000.0
2018-08-14 11:10:00,10.32,10.34,10.32,10.34,13170.0,9.8758,9.8949,9.8758,9.8949,13170.0
2018-08-14 11:15:00,10.31,10.31,10.31,10.31,1500.0,9.8662,9.8662,9.8662,9.8662,1500.0
2018-08-14 11:20:00,10.3,10.32,10.3,10.32,12120.0,9.8567,9.8758,9.8567,9.8758,12120.0
2018-08-14 11:25:00,10.33,10.34,10.33,10.34,39300.0,9.8854,9.8949,9.8854,9.8949,39300.0
2018-08-14 11:30:00,10.31,10.31,10.31,10.31,6240.0,9.8662,9.8662,9.8662,9.8662,6240.0
2018-08-14 11:35:00,10.27,10.27,10.27,10.27,9120.0,9.828,9.828,9.828,9.828,9120.0
2018-08-14 11:40:00,10.31,10.31,10.3,10.3,6000.0,9.8662,9.8662,9.8567,9.8567,6000.0
2018-08-14 11:45:00,10.29,10.33,10.27,10.33,10800.0,9.8471,9.8854,9.828,9.8854,10800.0
2018-08-14 11:50:00,10.33,10.33,10.33,10.33,0.0,9.8854,9.8854,9.8854,9.8854,0.0
2018-08-14 11:55:00,10.33,10.33,10.33,10.33,0.0,9.8854,9.8854,9.8854,9.8854,0.0
2018-08-14 12:00:00,10.33,10.33,10.33,10.33,0.0,9.8854,9.8854,9.8854,9.8854,0.0
2018-08-14 12:05:00,10.3,10.3,10.3,10.3,15630.0,9.8567,9.8567,9.8567,9.8567,15630.0
2018-08-14 12:10:00,10.28,10.28,10.28,10.28,27000.0,9.8375,9.8375,9.8375,9.8375,27000.0
2018-08-14 12:15:00,10.29,10.31,10.29,10.31,4500.0,9.8471,9.8662,9.8471,9.8662,4500.0
2018-08-14 12:20:00,10.32,10.32,10.32,10.32,1500.0,9.8758,9.8758,9.8758,9.8758,1500.0
2018-08-14 12:25:00,10.32,10.32,10.32,10.32,2640.0,9.8758,9.8758,9.8758,9.8758,2640.0
2018-08-14 12:30:00,10.32,10.32,10.32,10.32,0.0,9.8758,9.8758,9.8758,9.8758,0.0
2018-08-14 12:35:00,10.32,10.32,10.32,10.32,0.0,9.8758,9.8758,9.8758,9.8758,0.0
2018-08-14 12:40:00,10.29,10.29,10.29,10.29,1500.0,9.8471,9.8471,9.8471,9.8471,1500.0
2018-08-14 12:45:00,10.28,10.28,10.26,10.26,13500.0,9.8375,9.8375,9.8184,9.8184,13500.0
2018-08-14 12:50:00,10.23,10.23,10.21,10.21,4530.0,9.7897,9.7897,9.7705,9.7705,4530.0
2018-08-14 12:55:00,10.19,10.19,10.19,10.19,9000.0,9.7514,9.7514,9.7514,9.7514,9000.0
2018-08-14 13:00:00,10.18,10.18,10.17,10.17,6000.0,9.7418,9.7418,9.7323,9.7323,6000.0
2018-08-14 13:05:00,10.17,10.17,10.14,10.17,70215.0,9.7323,9.7323,9.7036,9.7323,70215.0
2018-08-14 13:10:00,10.17,10.18,10.17,10.18,3015.0,9.7323,9.7418,9.7323,9.7418,3015.0
2018-08-14 13:15:00,10.16,10.16,10.16,10.16,7500.0,9.7227,9.7227,9.7227,9.7227,7500.0
2018-08-14 13:20:00,10.14,10.15,10.13,10.15,31335.0,9.7036,9.7131,9.694,9.7131,31335.0
2018-08-14 13:25:00,10.15,10.16,10.14,10.14,31500.0,9.7131,9.7227,9.7036,9.7036,31500.0
2018-08-14 13:30:00,10.13,10.15,10.13,10.15,10650.0,9.694,9.7131,9.694,9.7131,10650.0
2018-08-14 13:35:00,10.18,10.18,10.18,10.18,1500.0,9.7418,9.7418,9.7418,9.7418,1500.0
2018-08-14 13:40:00,10.18,10.18,10.18,10.18,0.0,9.7418,9.7418,9.7418,9.7418,0.0
2018-08-14 13:45:00,10.2,10.2,10.2,10.2,3000.0,9.761,9.761,9.761,9.761,3000.0
2018-08-14 13:50:00,10.18,10.18,10.18,10.18,4500.0,9.7418,9.7418,9.7418,9.7418,4500.0
2018-08-14 13:55:00,10.23,10.23,10.23,10.23,1965.0,9.7897,9.7897,9.7897,9.7897,1965.0
2018-08-14 14:00:00,10.23,10.23,10.23,10.23,0.0,9.7897,9.7897,9.7897,9.7897,0.0
2018-08-14 14:05:00,10.19,10.19,10.19,10.19,5025.0,9.7514,9.7514,9.7514,9.7514,5025.0
2018-08-14 14:10:00,10.19,10.19,10.19,10.19,0.0,9.7514,9.7514,9.7514,9.7514,0.0
2018-08-14 14:15:00,10.17,10.21,10.17,10.21,15510.0,9.7323,9.7705,9.7323,9.7705,15510.0
2018-08-14 14:20:00,10.18,10.18,10.18,10.18,1500.0,9.7418,9.7418,9.7418,9.7418,1500.0
2018-08-14 14:25:00,10.17,10.19,10.17,10.19,3000.0,9.7323,9.7514,9.7323,9.7514,3000.0
2018-08-14 14:30:00,10.19,10.19,10.19,10.19,1500.0,9.7514,9.7514,9.7514,9.7514,1500.0
2018-08-14 14:35:00,10.19,10.19,10.19,10.19,0.0,9.7514,9.7514,9.7514,9.7514,0.0
2018-08-14 14:40:00,10.18,10.18,10.18,10.18,6750.0,9.7418,9.7418,9.7418,9.7418,6750.0
2018-08-14 14:45:00,10.19,10.19,10.18,10.18,5025.0,9.7514,9.7514,9.7418,9.7418,5025.0
2018-08-14 14:50:00,10.18,10.18,10.18,10.18,0.0,9.7418,9.7418,9.7418,9.7418,0.0
2018-08-14 14:55:00,10.19,10.19,10.19,10.19,5280.0,9.7514,9.7514,9.7514,9.7514,5280.0
2018-08-14 15:00:00,10.2,10.2,10.2,10.2,3435.0,9.761,9.761,9.761,9.761,3435.0
2018-08-14 15:05:00,10.2,10.2,10.2,10.2,0.0,9.761,9.761,9.761,9.761,0.0
2018-08-14 15:10:00,10.21,10.21,10.21,10.21,3120.0,9.7705,9.7705,9.7705,9.7705,3120.0
2018-08-14 15:15:00,10.21,10.21,10.21,10.21,0.0,9.7705,9.7705,9.7705,9.7705,0.0
2018-08-14 15:20:00,10.21,10.21,10.2,10.2,4800.0,9.7705,9.7705,9.761,9.761,4800.0
2018-08-14 15:25:00,10.22,10.22,10.22,10.22,3000.0,9.7801,9.7801,9.7801,9.7801,3000.0
2018-08-14 15:30:00,10.19,10.2,10.19,10.2,3030.0,9.7514,9.761,9.7514,9.761,3030.0
2018-08-14 15:35:00,10.22,10.22,10.22,10.22,9000.0,9.7801,9.7801,9.7801,9.7801,9000.0
2018-08-14 15:40:00,10.21,10.21,10.2,10.2,3000.0,9.7705,9.7705,9.761,9.761,3000.0
2018-08-14 15:45:00,10.2,10.2,10.2,10.2,0.0,9.761,9.761,9.761,9.761,0.0
2018-08-14 15:50:00,10.2,10.2,10.17,10.17,30000.0,9.761,9.761,9.7323,9.7323,30000.0
2018-08-14 15:55:00,10.17,10.17,10.17,10.17,55035.0,9.7323,9.7323,9.7323,9.7323,55035.0
2018-08-15 09:30:00,9.96,9.96,9.86,9.96,252060.0,9.5313,9.5313,9.4356,9.5313,252060.0
2018-08-15 09:35:00,9.94,9.97,9.92,9.97,4500.0,9.5122,9.5409,9.493,9.5409,4500.0
2018-08-15 09:40:00,10.01,10.02,9.95,9.95,22950.0,9.5792,9.5887,9.5217,9.5217,22950.0
2018-08-15 09:45:00,9.87,9.87,9.79,9.83,114555.0,9.4452,9.4452,9.3686,9.4069,114555.0
2018-08-15 09:50:00,9.82,9.86,9.82,9.83,11025.0,9.3973,9.4356,9.3973,9.4069,11025.0
2018-08-15 09:55:00,9.8,9.8,9.71,9.71,146640.0,9.3782,9.3782,9.2921,9.2921,146640.0
2018-08-15 10:00:00,9.71,9.71,9.6,9.6,173130.0,9.2921,9.2921,9.1868,9.1868,173130.0
2018-08-15 10:05:00,9.57,9.66,9.57,9.66,14700.0,9.1581,9.2442,9.1581,9.2442,14700.0
2018-08-15 10:10:00,9.59,9.66,9.59,9.66,13500.0,9.1772,9.2442,9.1772,9.2442,13500.0
2018-08-15 10:15:00,9.6,9.61,9.56,9.6,17070.0,9.1868,9.1964,9.1485,9.1868,17070.0
2018-08-15 10:20:00,9.6,9.61,9.58,9.59,37200.0,9.1868,9.1964,9.1677,9.1772,37200.0
2018-08-15 10:25:00,9.58,9.59,9.55,9.55,76410.0,9.1677,9.1772,9.139,9.139,76410.0
2018-08-15 10:30:00,9.55,9.55,9.47,9.49,226995.0,9.139,9.139,9.0624,9.0815,226995.0
2018-08-15 10:35:00,9.51,9.62,9.51,9.62,47940.0,9.1007,9.2059,9.1007,9.2059,47940.0
2018-08-15 10:40:00,9.61,9.61,9.55,9.55,27615.0,9.1964,9.1964,9.139,9.139,27615.0
2018-08-15 10:45:00,9.55,9.56,9.53,9.55,51270.0,9.139,9.1485,9.1198,9.139,51270.0
2018-08-15 10:50:00,9.51,9.51,9.45,9.45,40575.0,9.1007,9.1007,9.0433,9.0433,40575.0
2018-08-15 10:55:00,9.45,9.49,9.45,9.47,6000.0,9.0433,9.0815,9.0433,9.0624,6000.0
2018-08-15 11:00:00,9.45,9.5,9.45,9.48,9225.0,9.0433,9.0911,9.0433,9.072,9225.0
2018-08-15 11:05:00,9.44,9.55,9.43,9.55,24675.0,9.0337,9.139,9.0241,9.139,24675.0
2018-08-15 11:10:00,9.57,9.57,9.53,9.53,27000.0,9.1581,9.1581,9.1198,9.1198,27000.0
2018-08-15 11:15:00,9.56,9.56,9.54,9.55,9360.0,9.1485,9.1485,9.1294,9.139,9360.0
2018-08-15 11:20:00,9.55,9.55,9.53,9.54,27750.0,9.139,9.139,9.1198,9.1294,27750.0
2018-08-15 11:25:00,9.55,9.59,9.55,9.58,37080.0,9.139,9.1772,9.139,9.1677,37080.0
2018-08-15 11:30:00,9.56,9.59,9.56,9.59,18000.0,9.1485,9.1772,9.1485,9.1772,18000.0
2018-08-15 11:35:00,9.63,9.65,9.61,9.61,10500.0,9.2155,9.2346,9.1964,9.1964,10500.0
2018-08-15 11:40:00,9.59,9.6,9.57,9.57,19815.0,9.1772,9.1868,9.1581,9.1581,19815.0
2018-08-15 11:45:00,9.57,9.61,9.56,9.61,16500.0,9.1581,9.1964,9.1485,9.1964,16500.0
2018-08-15 11:50:00,9.58,9.58,9.58,9.58,2925.0,9.1677,9.1677,9.1677,9.1677,2925.0
2018-08-15 11:55:00,9.53,9.53,9.53,9.53,16005.0,9.1198,9.1198,9.1198,9.1198,16005.0
2018-08-15 12:00:00,9.54,9.54,9.54,9.54,3000.0,9.1294,9.1294,9.1294,9.1294,3000.0
2018-08-15 12:05:00,9.53,9.54,9.53,9.54,15915.0,9.1198,9.1294,9.1198,9.1294,15915.0
2018-08-15 12:10:00,9.61,9.63,9.59,9.62,19350.0,9.1964,9.2155,9.1772,9.2059,19350.0
2018-08-15 12:15:00,9.62,9.68,9.62,9.68,22365.0,9.2059,9.2634,9.2059,9.2634,22365.0
2018-08-15 12:20:00,9.67,9.67,9.66,9.66,3000.0,9.2538,9.2538,9.2442,9.2442,3000.0
2018-08-15 12:25:00,9.67,9.67,9.64,9.64,3000.0,9.2538,9.2538,9.2251,9.2251,3000.0
2018-08-15 12:30:00,9.68,9.69,9.67,9.67,18450.0,9.2634,9.2729,9.2538,9.2538,18450.0
2018-08-15 12:35:00,9.68,9.68,9.67,9.67,8205.0,9.2634,9.2634,9.2538,9.2538,8205.0
2018-08-15 12:40:00,9.67,9.67,9.67,9.67,1500.0,9.2538,9.2538,9.2538,9.2538,1500.0
2018-08-15 12:45:00,9.67,9.67,9.67,9.67,0.0,9.2538,9.2538,9.2538,9.2538,0.0
2018-08-15 12:50:00,9.67,9.67,9.67,9.67,7500.0,9.2538,9.2538,9.2538,9.2538,7500.0
2018-08-15 12:55:00,9.67,9.67,9.67,9.67,0.0,9.2538,9.2538,9.2538,9.2538,0.0
2018-08-15 13:00:00,9.66,9.66,9.66,9.66,7500.0,9.2442,9.2442,9.2442,9.2442,7500.0
2018-08-15 13:05:00,9.68,9.7,9.66,9.66,6000.0,9.2634,9.2825,9.2442,9.2442,6000.0
2018-08-15 13:10:00,9.66,9.66,9.66,9.66,0.0,9.2442,9.2442,9.2442,9.2442,0.0
2018-08-15 13:15:00,9.65,9.65,9.65,9.65,1500.0,9.2346,9.2346,9.2346,9.2346,1500.0
2018-08-15 13:20:00,9.6,9.6,9.6,9.6,3000.0,9.1868,9.1868,9.1868,9.1868,3000.0
2018-08-15 13:25:00,9.61,9.61,9.61,9.61,7005.0,9.1964,9.1964,9.1964,9.1964,7005.0
2018-08-15 13:30:00,9.61,9.61,9.6,9.6,13965.0,9.1964,9.1964,9.1868,9.1868,13965.0
2018-08-15 13:35:00,9.6,9.6,9.6,9.6,1500.0,9.1868,9.1868,9.1868,9.1868,1500.0
2018-08-15 13:40:00,9.6,9.6,9.6,9.6,0.0,9.1868,9.1868,9.1868,9.1868,0.0
2018-08-15 13:45:00,9.7,9.7,9.68,9.68,3000.0,9.2825,9.2825,9.2634,9.2634,3000.0
2018-08-15 13:50:00,9.68,9.68,9.68,9.68,0.0,9.2634,9.2634,9.2634,9.2634,0.0
2018-08-15 13:55:00,9.66,9.67,9.66,9.66,8100.0,9.2442,9.2538,9.2442,9.2442,8100.0
2018-08-15 14:00:00,9.66,9.66,9.66,9.66,0.0,9.2442,9.2442,9.2442,9.2442,0.0
2018-08-15 14:05:00,9.64,9.64,9.56,9.56,58440.0,9.2251,9.2251,9.1485,9.1485,58440.0
2018-08-15 14:10:00,9.55,9.59,9.55,9.59,9000.0,9.139,9.1772,9.139,9.1772,9000.0
2018-08-15 14:15:00,9.59,9.59,9.59,9.59,0.0,9.1772,9.1772,9.1772,9.1772,0.0
2018-08-15 14:20:00,9.62,9.62,9.62,9.62,3000.0,9.2059,9.2059,9.2059,9.2059,3000.0
2018-08-15 14:25:00,9.61,9.61,9.61,9.61,6000.0,9.1964,9.1964,9.1964,9.1964,6000.0
2018-08-15 14:30:00,9.59,9.61,9.58,9.61,15270.0,9.1772,9.1964,9.1677,9.1964,15270.0
2018-08-15 14:35:00,9.62,9.64,9.61,9.61,8025.0,9.2059,9.2251,9.1964,9.1964,8025.0
2018-08-15 14:40:00,9.61,9.61,9.61,9.61,0.0,9.1964,9.1964,9.1964,9.1964,0.0
2018-08-15 14:45:00,9.59,9.59,9.57,9.57,13635.0,9.1772,9.1772,9.1581,9.1581,13635.0
2018-08-15 14:50:00,9.59,9.62,9.59,9.62,6750.0,9.1772,9.2059,9.1772,9.2059,6750.0
2018-08-15 14:55:00,9.63,9.66,9.62,9.66,7500.0,9.2155,9.2442,9.2059,9.2442,7500.0
2018-08-15 15:00:00,9.66,9.7,9.66,9.7,47205.0,9.2442,9.2825,9.2442,9.2825,47205.0
2018-08-15 15:05:00,9.7,9.73,9.7,9.72,24000.0,9.2825,9.3112,9.2825,9.3016,24000.0
2018-08-15 15:10:00,9.7,9.71,9.69,9.71,8325.0,9.2825,9.2921,9.2729,9.2921,8325.0
2018-08-15 15:15:00,9.7,9.7,9.7,9.7,3000.0,9.2825,9.2825,9.2825,9.2825,3000.0
2018-08-15 15:20:00,9.7,9.7,9.7,9.7,0.0,9.2825,9.2825,9.2825,9.2825,0.0
2018-08-15 15:25:00,9.73,9.73,9.71,9.71,9000.0,9.3112,9.3112,9.2921,9.2921,9000.0
2018-08-15 15:30:00,9.72,9.77,9.72,9.77,19050.0,9.3016,9.3495,9.3016,9.3495,19050.0
2018-08-15 15:35:00,9.76,9.76,9.75,9.75,23325.0,9.3399,9.3399,9.3303,9.3303,23325.0
2018-08-15 15:40:00,9.75,9.75,9.74,9.75,19110.0,9.3303,9.3303,9.3208,9.3303,19110.0
2018-08-15 15:45:00,9.78,9.78,9.76,9.77,53070.0,9.3591,9.3591,9.3399,9.3495,53070.0
2018-08-15 15:50:00,9.76,9.76,9.73,9.73,25650.0,9.3399,9.3399,9.3112,9.3112,25650.0
2018-08-15 15:55:00,9.74,9.74,9.72,9.74,50610.0,9.3208,9.3208,9.3016,9.3208,50610.0
2018-08-16 09:30:00,9.97,9.99,9.87,9.9,176610.0,9.5409,9.56,9.4452,9.4739,176610.0
2018-08-16 09:35:00,9.91,9.91,9.83,9.84,48600.0,9.4835,9.4835,9.4069,9.4165,48600.0
2018-08-16 09:40:00,9.86,9.86,9.8,9.8,45300.0,9.4356,9.4356,9.3782,9.3782,45300.0
2018-08-16 09:45:00,9.79,9.81,9.79,9.79,12000.0,9.3686,9.3878,9.3686,9.3686,12000.0
2018-08-16 09:50:00,9.79,9.81,9.78,9.78,41595.0,9.3686,9.3878,9.3591,9.3591,41595.0
2018-08-16 09:55:00,9.78,9.8,9.73,9.73,63195.0,9.3591,9.3782,9.3112,9.3112,63195.0
2018-08-16 10:00:00,9.73,9.79,9.73,9.77,29730.0,9.3112,9.3686,9.3112,9.3495,29730.0
2018-08-16 10:05:00,9.8,9.8,9.79,9.8,23940.0,9.3782,9.3782,9.3686,9.3782,23940.0
2018-08-16 10:10:00,9.83,9.84,9.82,9.83,19365.0,9.4069,9.4165,9.3973,9.4069,19365.0
2018-08-16 10:15:00,9.85,9.85,9.85,9.85,5850.0,9.426,9.426,9.426,9.426,5850.0
2018-08-16 10:20:00,9.85,9.86,9.83,9.83,17865.0,9.426,9.4356,9.4069,9.4069,17865.0
2018-08-16 10:25:00,9.83,9.84,9.81,9.81,18420.0,9.4069,9.4165,9.3878,9.3878,18420.0
2018-08-16 10:30:00,9.82,9.84,9.82,9.84,8790.0,9.3973,9.4165,9.3973,9.4165,8790.0
2018-08-16 10:35:00,9.8,9.8,9.78,9.78,9720.0,9.3782,9.3782,9.3591,9.3591,9720.0
2018-08-16 10:40:00,9.77,9.77,9.75,9.76,19215.0,9.3495,9.3495,9.3303,9.3399,19215.0
2018-08-16 10:45:00,9.75,9.75,9.73,9.74,13830.0,9.3303,9.3303,9.3112,9.3208,13830.0
2018-08-16 10:50:00,9.71,9.72,9.7,9.71,13440.0,9.2921,9.3016,9.2825,9.2921,13440.0
2018-08-16 10:55:00,9.73,9.73,9.69,9.69,43530.0,9.3112,9.3112,9.2729,9.2729,43530.0
2018-08-16 11:00:00,9.71,9.73,9.71,9.73,10050.0,9.2921,9.3112,9.2921,9.3112,10050.0
2018-08-16 11:05:00,9.74,9.75,9.74,9.75,3315.0,9.3208,9.3303,9.3208,9.3303,3315.0
2018-08-16 11:10:00,9.76,9.77,9.76,9.77,14835.0,9.3399,9.3495,9.3399,9.3495,14835.0
2018-08-16 11:15:00,9.78,9.8,9.78,9.8,6000.0,9.3591,9.3782,9.3591,9.3782,6000.0
2018-08-16 11:20:00,9.79,9.8,9.79,9.8,8850.0,9.3686,9.3782,9.3686,9.3782,8850.0
2018-08-16 11:25:00,9.8,9.8,9.8,9.8,0.0,9.3782,9.3782,9.3782,9.3782,0.0
2018-08-16 11:30:00,9.81,9.81,9.81,9.81,1755.0,9.3878,9.3878,9.3878,9.3878,1755.0
2018-08-16 11:35:00,9.8,9.82,9.8,9.82,8040.0,9.3782,9.3973,9.3782,9.3973,8040.0
2018-08-16 11:40:00,9.83,9.83,9.81,9.83,6000.0,9.4069,9.4069,9.3878,9.4069,6000.0
2018-08-16 11:45:00,9.86,9.88,9.85,9.88,17760.0,9.4356,9.4547,9.426,9.4547,17760.0
2018-08-16 11:50:00,9.86,9.86,9.85,9.85,4500.0,9.4356,9.4356,9.426,9.426,4500.0
2018-08-16 11:55:00,9.86,9.87,9.86,9.87,28560.0,9.4356,9.4452,9.4356,9.4452,28560.0
2018-08-16 12:00:00,9.87,9.9,9.87,9.9,4500.0,9.4452,9.4739,9.4452,9.4739,4500.0
2018-08-16 12:05:00,9.9,9.9,9.88,9.88,11550.0,9.4739,9.4739,9.4547,9.4547,11550.0
2018-08-16 12:10:00,9.9,9.9,9.9,9.9,1500.0,9.4739,9.4739,9.4739,9.4739,1500.0
2018-08-16 12:15:00,9.91,9.91,9.91,9.91,4500.0,9.4835,9.4835,9.4835,9.4835,4500.0
2018-08-16 12:20:00,9.93,9.93,9.9,9.9,7800.0,9.5026,9.5026,9.4739,9.4739,7800.0
2018-08-16 12:25:00,9.9,9.9,9.87,9.87,15960.0,9.4739,9.4739,9.4452,9.4452,15960.0
2018-08-16 12:30:00,9.85,9.85,9.83,9.83,15000.0,9.426,9.426,9.4069,9.4069,15000.0
2018-08-16 12:35:00,9.81,9.83,9.81,9.82,16500.0,9.3878,9.4069,9.3878,9.3973,16500.0
2018-08-16 12:40:00,9.8,9.8,9.79,9.79,13965.0,9.3782,9.3782,9.3686,9.3686,13965.0
2018-08-16 12:45:00,9.81,9.81,9.81,9.81,1950.0,9.3878,9.3878,9.3878,9.3878,1950.0
2018-08-16 12:50:00,9.8,9.8,9.8,9.8,6000.0,9.3782,9.3782,9.3782,9.3782,6000.0
2018-08-16 12:55:00,9.83,9.83,9.83,9.83,6000.0,9.4069,9.4069,9.4069,9.4069,6000.0
2018-08-16 13:00:00,9.83,9.84,9.83,9.84,4650.0,9.4069,9.4165,9.4069,9.4165,4650.0
2018-08-16 13:05:00,9.84,9.84,9.84,9.84,0.0,9.4165,9.4165,9.4165,9.4165,0.0
2018-08-16 13:10:00,9.84,9.85,9.84,9.85,4935.0,9.4165,9.426,9.4165,9.426,4935.0
2018-08-16 13:15:00,9.85,9.87,9.85,9.87,4500.0,9.426,9.4452,9.426,9.4452,4500.0
2018-08-16 13:20:00,9.86,9.86,9.85,9.85,10095.0,9.4356,9.4356,9.426,9.426,10095.0
2018-08-16 13:25:00,9.85,9.85,9.84,9.84,26475.0,9.426,9.426,9.4165,9.4165,26475.0
2018-08-16 13:30:00,9.81,9.81,9.81,9.81,6195.0,9.3878,9.3878,9.3878,9.3878,6195.0
2018-08-16 13:35:00,9.81,9.81,9.81,9.81,0.0,9.3878,9.3878,9.3878,9.3878,0.0
2018-08-16 13:40:00,9.81,9.81,9.8,9.8,15225.0,9.3878,9.3878,9.3782,9.3782,15225.0
2018-08-16 13:45:00,9.78,9.78,9.75,9.75,11040.0,9.3591,9.3591,9.3303,9.3303,11040.0
2018-08-16 13:50:00,9.74,9.75,9.73,9.73,27900.0,9.3208,9.3303,9.3112,9.3112,27900.0
2018-08-16 13:55:00,9.74,9.74,9.74,9.74,1500.0,9.3208,9.3208,9.3208,9.3208,1500.0
2018-08-16 14:00:00,9.73,9.77,9.73,9.77,12000.0,9.3112,9.3495,9.3112,9.3495,12000.0
2018-08-16 14:05:00,9.77,9.77,9.77,9.77,13500.0,9.3495,9.3495,9.3495,9.3495,13500.0
2018-08-16 14:10:00,9.77,9.77,9.77,9.77,0.0,9.3495,9.3495,9.3495,9.3495,0.0
2018-08-16 14:15:00,9.77,9.77,9.77,9.77,4500.0,9.3495,9.3495,9.3495,9.3495,4500.0
2018-08-16 14:20:00,9.77,9.77,9.77,9.77,0.0,9.3495,9.3495,9.3495,9.3495,0.0
2018-08-16 14:25:00,9.73,9.73,9.73,9.73,16830.0,9.3112,9.3112,9.3112,9.3112,16830.0
2018-08-16 14:30:00,9.71,9.71,9.68,9.69,10500.0,9.2921,9.2921,9.2634,9.2729,10500.0
2018-08-16 14:35:00,9.71,9.71,9.71,9.71,1500.0,9.2921,9.2921,9.2921,9.2921,1500.0
2018-08-16 14:40:00,9.73,9.74,9.73,9.73,7365.0,9.3112,9.3208,9.3112,9.3112,7365.0
2018-08-16 14:45:00,9.73,9.73,9.73,9.73,1500.0,9.3112,9.3112,9.3112,9.3112,1500.0
2018-08-16 14:50:00,9.74,9.76,9.74,9.75,19530.0,9.3208,9.3399,9.3208,9.3303,19530.0
2018-08-16 14:55:00,9.77,9.77,9.77,9.77,6075.0,9.3495,9.3495,9.3495,9.3495,6075.0
2018-08-16 15:00:00,9.75,9.77,9.75,9.77,11250.0,9.3303,9.3495,9.3303,9.3495,11250.0
2018-08-16 15:05:00,9.78,9.78,9.78,9.78,3000.0,9.3591,9.3591,9.3591,9.3591,3000.0
2018-08-16 15:10:00,9.76,9.76,9.76,9.76,4500.0,9.3399,9.3399,9.3399,9.3399,4500.0
2018-08-16 15:15:00,9.77,9.77,9.74,9.74,6000.0,9.3495,9.3495,9.3208,9.3208,6000.0
2018-08-16 15:20:00,9.73,9.73,9.73,9.73,12000.0,9.3112,9.3112,9.3112,9.3112,12000.0
2018-08-16 15:25:00,9.73,9.73,9.73,9.73,0.0,9.3112,9.3112,9.3112,9.3112,0.0
2018-08-16 15:30:00,9.72,9.72,9.71,9.71,7500.0,9.3016,9.3016,9.2921,9.2921,7500.0
2018-08-16 15:35:00,9.69,9.69,9.69,9.69,1500.0,9.2729,9.2729,9.2729,9.2729,1500.0
2018-08-16 15:40:00,9.69,9.69,9.69,9.69,1500.0,9.2729,9.2729,9.2729,9.2729,1500.0
2018-08-16 15:45:00,9.68,9.68,9.68,9.68,1500.0,9.2634,9.2634,9.2634,9.2634,1500.0
2018-08-16 15:50:00,9.67,9.67,9.63,9.64,57930.0,9.2538,9.2538,9.2155,9.2251,57930.0
2018-08-16 15:55:00,9.62,9.7,9.62,9.7,31935.0,9.2059,9.2825,9.2059,9.2825,31935.0
2018-08-17 09:30:00,9.41,9.41,9.06,9.11,548520.0,9.005,9.005,8.67,8.7179,548520.0
2018-08-17 09:35:00,9.1,9.3,9.1,9.3,79230.0,8.7083,8.8997,8.7083,8.8997,79230.0
2018-08-17 09:40:00,9.26,9.32,9.25,9.25,34500.0,8.8614,8.9189,8.8519,8.8519,34500.0
2018-08-17 09:45:00,9.27,9.31,9.23,9.29,26760.0,8.871,8.9093,8.8327,8.8901,26760.0
2018-08-17 09:50:00,9.33,9.34,9.23,9.27,49065.0,8.9284,8.938,8.8327,8.871,49065.0
2018-08-17 09:55:00,9.21,9.29,9.2,9.26,29040.0,8.8136,8.8901,8.804,8.8614,29040.0
2018-08-17 10:00:00,9.25,9.3,9.25,9.29,25830.0,8.8519,8.8997,8.8519,8.8901,25830.0
2018-08-17 10:05:00,9.28,9.28,9.23,9.27,48435.0,8.8806,8.8806,8.8327,8.871,48435.0
2018-08-17 10:10:00,9.23,9.28,9.23,9.26,17250.0,8.8327,8.8806,8.8327,8.8614,17250.0
2018-08-17 10:15:00,9.26,9.27,9.26,9.27,15285.0,8.8614,8.871,8.8614,8.871,15285.0
2018-08-17 10:20:00,9.28,9.28,9.18,9.18,19830.0,8.8806,8.8806,8.7849,8.7849,19830.0
2018-08-17 10:25:00,9.19,9.2,9.17,9.19,15060.0,8.7944,8.804,8.7753,8.7944,15060.0
2018-08-17 10:30:00,9.21,9.23,9.19,9.19,12105.0,8.8136,8.8327,8.7944,8.7944,12105.0
2018-08-17 10:35:00,9.21,9.21,9.21,9.21,4530.0,8.8136,8.8136,8.8136,8.8136,4530.0
2018-08-17 10:40:00,9.21,9.21,9.2,9.21,4500.0,8.8136,8.8136,8.804,8.8136,4500.0
2018-08-17 10:45:00,9.22,9.26,9.22,9.25,15405.0,8.8232,8.8614,8.8232,8.8519,15405.0
2018-08-17 10:50:00,9.25,9.25,9.24,9.25,10755.0,8.8519,8.8519,8.8423,8.8519,10755.0
2018-08-17 10:55:00,9.22,9.22,9.19,9.22,90660.0,8.8232,8.8232,8.7944,8.8232,90660.0
2018-08-17 11:00:00,9.21,9.21,9.17,9.2,19950.0,8.8136,8.8136,8.7753,8.804,19950.0
2018-08-17 11:05:00,9.21,9.26,9.21,9.25,21165.0,8.8136,8.8614,8.8136,8.8519,21165.0
2018-08-17 11:10:00,9.24,9.25,9.24,9.25,3000.0,8.8423,8.8519,8.8423,8.8519,3000.0
2018-08-17 11:15:00,9.25,9.31,9.25,9.31,122070.0,8.8519,8.9093,8.8519,8.9093,122070.0
2018-08-17 11:20:00,9.3,9.31,9.3,9.3,13500.0,8.8997,8.9093,8.8997,8.8997,13500.0
2018-08-17 11:25:00,9.31,9.33,9.31,9.33,4500.0,8.9093,8.9284,8.9093,8.9284,4500.0
2018-08-17 11:30:00,9.33,9.34,9.33,9.34,19800.0,8.9284,8.938,8.9284,8.938,19800.0
2018-08-17 11:35:00,9.35,9.35,9.33,9.33,20445.0,8.9476,8.9476,8.9284,8.9284,20445.0
2018-08-17 11:40:00,9.36,9.4,9.36,9.4,20250.0,8.9571,8.9954,8.9571,8.9954,20250.0
2018-08-17 11:45:00,9.38,9.38,9.37,9.37,6030.0,8.9763,8.9763,8.9667,8.9667,6030.0
2018-08-17 11:50:00,9.36,9.38,9.36,9.38,9750.0,8.9571,8.9763,8.9571,8.9763,9750.0
2018-08-17 11:55:00,9.4,9.43,9.4,9.43,20190.0,8.9954,9.0241,8.9954,9.0241,20190.0
2018-08-17 12:00:00,9.44,9.44,9.39,9.39,13740.0,9.0337,9.0337,8.9858,8.9858,13740.0
2018-08-17 12:05:00,9.35,9.37,9.35,9.37,9000.0,8.9476,8.9667,8.9476,8.9667,9000.0
2018-08-17 12:10:00,9.37,9.37,9.37,9.37,0.0,8.9667,8.9667,8.9667,8.9667,0.0
2018-08-17 12:15:00,9.37,9.37,9.37,9.37,3000.0,8.9667,8.9667,8.9667,8.9667,3000.0
2018-08-17 12:20:00,9.39,9.39,9.39,9.39,3000.0,8.9858,8.9858,8.9858,8.9858,3000.0
2018-08-17 12:25:00,9.39,9.39,9.39,9.39,8430.0,8.9858,8.9858,8.9858,8.9858,8430.0
2018-08-17 12:30:00,9.37,9.38,9.37,9.37,9750.0,8.9667,8.9763,8.9667,8.9667,9750.0
2018-08-17 12:35:00,9.36,9.36,9.36,9.36,3030.0,8.9571,8.9571,8.9571,8.9571,3030.0
2018-08-17 12:40:00,9.36,9.36,9.36,9.36,0.0,8.9571,8.9571,8.9571,8.9571,0.0
2018-08-17 12:45:00,9.33,9.33,9.33,9.33,3375.0,8.9284,8.9284,8.9284,8.9284,3375.0
2018-08-17 12:50:00,9.34,9.34,9.34,9.34,1860.0,8.938,8.938,8.938,8.938,1860.0
2018-08-17 12:55:00,9.32,9.32,9.32,9.32,1500.0,8.9189,8.9189,8.9189,8.9189,1500.0
2018-08-17 13:00:00,9.33,9.33,9.33,9.33,1500.0,8.9284,8.9284,8.9284,8.9284,1500.0
2018-08-17 13:05:00,9.33,9.33,9.33,9.33,0.0,8.9284,8.9284,8.9284,8.9284,0.0
2018-08-17 13:10:00,9.36,9.36,9.35,9.35,3000.0,8.9571,8.9571,8.9476,8.9476,3000.0
2018-08-17 13:15:00,9.37,9.37,9.37,9.37,1500.0,8.9667,8.9667,8.9667,8.9667,1500.0
2018-08-17 13:20:00,9.36,9.36,9.36,9.36,3000.0,8.9571,8.9571,8.9571,8.9571,3000.0
2018-08-17 13:25:00,9.34,9.34,9.3,9.3,18000.0,8.938,8.938,8.8997,8.8997,18000.0
2018-08-17 13:30:00,9.32,9.32,9.32,9.32,3000.0,8.9189,8.9189,8.9189,8.9189,3000.0
2018-08-17 13:35:00,9.32,9.32,9.32,9.32,0.0,8.9189,8.9189,8.9189,8.9189,0.0
2018-08-17 13:40:00,9.34,9.34,9.34,9.34,1500.0,8.938,8.938,8.938,8.938,1500.0
2018-08-17 13:45:00,9.34,9.34,9.34,9.34,0.0,8.938,8.938,8.938,8.938,0.0
2018-08-17 13:50:00,9.33,9.33,9.33,9.33,4500.0,8.9284,8.9284,8.9284,8.9284,4500.0
2018-08-17 13:55:00,9.37,9.38,9.37,9.38,10500.0,8.9667,8.9763,8.9667,8.9763,10500.0
2018-08-17 14:00:00,9.4,9.45,9.4,9.45,10800.0,8.9954,9.0433,8.9954,9.0433,10800.0
2018-08-17 14:05:00,9.47,9.48,9.43,9.43,28305.0,9.0624,9.072,9.0241,9.0241,28305.0
2018-08-17 14:10:00,9.42,9.43,9.42,9.43,74580.0,9.0145,9.0241,9.0145,9.0241,74580.0
2018-08-17 14:15:00,9.45,9.47,9.45,9.47,7500.0,9.0433,9.0624,9.0433,9.0624,7500.0
2018-08-17 14:20:00,9.47,9.48,9.47,9.48,13500.0,9.0624,9.072,9.0624,9.072,13500.0
2018-08-17 14:25:00,9.48,9.5,9.47,9.49,29970.0,9.072,9.0911,9.0624,9.0815,29970.0
2018-08-17 14:30:00,9.5,9.5,9.47,9.48,13500.0,9.0911,9.0911,9.0624,9.072,13500.0
2018-08-17 14:35:00,9.47,9.48,9.45,9.45,60060.0,9.0624,9.072,9.0433,9.0433,60060.0
2018-08-17 14:40:00,9.45,9.48,9.45,9.48,58860.0,9.0433,9.072,9.0433,9.072,58860.0
2018-08-17 14:45:00,9.49,9.49,9.48,9.49,21585.0,9.0815,9.0815,9.072,9.0815,21585.0
2018-08-17 14:50:00,9.5,9.55,9.5,9.55,28140.0,9.0911,9.139,9.0911,9.139,28140.0
2018-08-17 14:55:00,9.54,9.54,9.53,9.53,7500.0,9.1294,9.1294,9.1198,9.1198,7500.0
2018-08-17 15:00:00,9.53,9.53,9.52,9.53,36765.0,9.1198,9.1198,9.1102,9.1198,36765.0
2018-08-17 15:05:00,9.52,9.53,9.49,9.49,47850.0,9.1102,9.1198,9.0815,9.0815,47850.0
2018-08-17 15:10:00,9.48,9.51,9.48,9.5,65970.0,9.072,9.1007,9.072,9.0911,65970.0
2018-08-17 15:15:00,9.49,9.49,9.49,9.49,28395.0,9.0815,9.0815,9.0815,9.0815,28395.0
2018-08-17 15:20:00,9.51,9.51,9.49,9.5,40800.0,9.1007,9.1007,9.0815,9.0911,40800.0
2018-08-17 15:25:00,9.49,9.52,9.49,9.52,40170.0,9.0815,9.1102,9.0815,9.1102,40170.0
2018-08-17 15:30:00,9.49,9.5,9.48,9.49,29280.0,9.0815,9.0911,9.072,9.0815,29280.0
2018-08-17 15:35:00,9.5,9.5,9.49,9.5,15780.0,9.0911,9.0911,9.0815,9.0911,15780.0
2018-08-17 15:40:00,9.52,9.52,9.5,9.51,12975.0,9.1102,9.1102,9.0911,9.1007,12975.0
2018-08-17 15:45:00,9.51,9.51,9.49,9.5,36375.0,9.1007,9.1007,9.0815,9.0911,36375.0
2018-08-17 15:50:00,9.49,9.5,9.48,9.5,25875.0,9.0815,9.0911,9.072,9.0911,25875.0
2018-08-17 15:55:00,9.5,9.51,9.47,9.47,83715.0,9.0911,9.1007,9.0624,9.0624,83715.0
2018-08-20 09:30:00,9.53,9.54,9.45,9.45,149100.0,9.1198,9.1294,9.0433,9.0433,149100.0
2018-08-20 09:35:00,9.45,9.45,9.4,9.4,20730.0,9.0433,9.0433,8.9954,8.9954,20730.0
2018-08-20 09:40:00,9.4,9.4,9.33,9.33,65805.0,8.9954,8.9954,8.9284,8.9284,65805.0
2018-08-20 09:45:00,9.31,9.31,9.3,9.3,25500.0,8.9093,8.9093,8.8997,8.8997,25500.0
2018-08-20 09:50:00,9.27,9.28,9.26,9.28,23175.0,8.871,8.8806,8.8614,8.8806,23175.0
2018-08-20 09:55:00,9.28,9.28,9.26,9.26,4500.0,8.8806,8.8806,8.8614,8.8614,4500.0
2018-08-20 10:00:00,9.27,9.27,9.24,9.26,18285.0,8.871,8.871,8.8423,8.8614,18285.0
2018-08-20 10:05:00,9.23,9.23,9.17,9.17,45000.0,8.8327,8.8327,8.7753,8.7753,45000.0
2018-08-20 10:10:00,9.18,9.19,9.15,9.16,49500.0,8.7849,8.7944,8.7562,8.7657,49500.0
2018-08-20 10:15:00,9.15,9.15,9.13,9.14,21405.0,8.7562,8.7562,8.737,8.7466,21405.0
2018-08-20 10:20:00,9.17,9.19,9.16,9.19,10500.0,8.7753,8.7944,8.7657,8.7944,10500.0
2018-08-20 10:25:00,9.21,9.25,9.21,9.24,36000.0,8.8136,8.8519,8.8136,8.8423,36000.0
2018-08-20 10:30:00,9.23,9.3,9.23,9.3,21120.0,8.8327,8.8997,8.8327,8.8997,21120.0
2018-08-20 10:35:00,9.3,9.31,9.3,9.31,22995.0,8.8997,8.9093,8.8997,8.9093,22995.0
2018-08-20 10:40:00,9.28,9.28,9.24,9.24,41025.0,8.8806,8.8806,8.8423,8.8423,41025.0
2018-08-20 10:45:00,9.23,9.23,9.23,9.23,6000.0,8.8327,8.8327,8.8327,8.8327,6000.0
2018-08-20 10:50:00,9.22,9.22,9.2,9.2,14595.0,8.8232,8.8232,8.804,8.804,14595.0
2018-08-20 10:55:00,9.17,9.19,9.17,9.19,16500.0,8.7753,8.7944,8.7753,8.7944,16500.0
2018-08-20 11:00:00,9.2,9.2,9.19,9.2,10260.0,8.804,8.804,8.7944,8.804,10260.0
2018-08-20 11:05:00,9.2,9.21,9.2,9.2,6000.0,8.804,8.8136,8.804,8.804,6000.0
2018-08-20 11:10:00,9.2,9.2,9.2,9.2,0.0,8.804,8.804,8.804,8.804,0.0
2018-08-20 11:15:00,9.18,9.25,9.17,9.25,4500.0,8.7849,8.8519,8.7753,8.8519,4500.0
2018-08-20 11:20:00,9.25,9.25,9.23,9.24,8865.0,8.8519,8.8519,8.8327,8.8423,8865.0
2018-08-20 11:25:00,9.21,9.24,9.21,9.24,9000.0,8.8136,8.8423,8.8136,8.8423,9000.0
2018-08-20 11:30:00,9.27,9.29,9.27,9.28,21585.0,8.871,8.8901,8.871,8.8806,21585.0
2018-08-20 11:35:00,9.28,9.28,9.28,9.28,0.0,8.8806,8.8806,8.8806,8.8806,0.0
2018-08-20 11:40:00,9.28,9.28,9.28,9.28,0.0,8.8806,8.8806,8.8806,8.8806,0.0
2018-08-20 11:45:00,9.3,9.32,9.3,9.32,19185.0,8.8997,8.9189,8.8997,8.9189,19185.0
2018-08-20 11:50:00,9.32,9.33,9.32,9.33,15000.0,8.9189,8.9284,8.9189,8.9284,15000.0
2018-08-20 11:55:00,9.34,9.35,9.32,9.32,14895.0,8.938,8.9476,8.9189,8.9189,14895.0
2018-08-20 12:00:00,9.34,9.34,9.34,9.34,3420.0,8.938,8.938,8.938,8.938,3420.0
2018-08-20 12:05:00,9.34,9.36,9.34,9.34,25500.0,8.938,8.9571,8.938,8.938,25500.0
2018-08-20 12:10:00,9.35,9.35,9.34,9.35,4500.0,8.9476,8.9476,8.938,8.9476,4500.0
2018-08-20 12:15:00,9.34,9.34,9.34,9.34,3000.0,8.938,8.938,8.938,8.938,3000.0
2018-08-20 12:20:00,9.34,9.34,9.34,9.34,0.0,8.938,8.938,8.938,8.938,0.0
2018-08-20 12:25:00,9.34,9.34,9.34,9.34,0.0,8.938,8.938,8.938,8.938,0.0
2018-08-20 12:30:00,9.34,9.34,9.34,9.34,0.0,8.938,8.938,8.938,8.938,0.0
2018-08-20 12:35:00,9.37,9.37,9.37,9.37,3000.0,8.9667,8.9667,8.9667,8.9667,3000.0
2018-08-20 12:40:00,9.37,9.37,9.37,9.37,0.0,8.9667,8.9667,8.9667,8.9667,0.0
2018-08-20 12:45:00,9.35,9.35,9.33,9.33,9000.0,8.9476,8.9476,8.9284,8.9284,9000.0
2018-08-20 12:50:00,9.33,9.33,9.33,9.33,1500.0,8.9284,8.9284,8.9284,8.9284,1500.0
2018-08-20 12:55:00,9.33,9.33,9.33,9.33,0.0,8.9284,8.9284,8.9284,8.9284,0.0
2018-08-20 13:00:00,9.36,9.36,9.36,9.36,1500.0,8.9571,8.9571,8.9571,8.9571,1500.0
2018-08-20 13:05:00,9.36,9.36,9.36,9.36,0.0,8.9571,8.9571,8.9571,8.9571,0.0
2018-08-20 13:10:00,9.36,9.36,9.36,9.36,0.0,8.9571,8.9571,8.9571,8.9571,0.0
2018-08-20 13:15:00,9.36,9.36,9.36,9.36,0.0,8.9571,8.9571,8.9571,8.9571,0.0
2018-08-20 13:20:00,9.38,9.38,9.38,9.38,29295.0,8.9763,8.9763,8.9763,8.9763,29295.0
2018-08-20 13:25:00,9.4,9.41,9.4,9.41,13500.0,8.9954,9.005,8.9954,9.005,13500.0
2018-08-20 13:30:00,9.47,9.47,9.47,9.47,4500.0,9.0624,9.0624,9.0624,9.0624,4500.0
2018-08-20 13:35:00,9.47,9.47,9.47,9.47,0.0,9.0624,9.0624,9.0624,9.0624,0.0
2018-08-20 13:40:00,9.47,9.47,9.45,9.45,12000.0,9.0624,9.0624,9.0433,9.0433,12000.0
2018-08-20 13:45:00,9.48,9.48,9.48,9.48,8850.0,9.072,9.072,9.072,9.072,8850.0
2018-08-20 13:50:00,9.49,9.5,9.49,9.5,4500.0,9.0815,9.0911,9.0815,9.0911,4500.0
2018-08-20 13:55:00,9.5,9.57,9.5,9.57,50580.0,9.0911,9.1581,9.0911,9.1581,50580.0
2018-08-20 14:00:00,9.56,9.6,9.55,9.59,12000.0,9.1485,9.1868,9.139,9.1772,12000.0
2018-08-20 14:05:00,9.58,9.61,9.58,9.61,9000.0,9.1677,9.1964,9.1677,9.1964,9000.0
2018-08-20 14:10:00,9.59,9.6,9.58,9.6,12060.0,9.1772,9.1868,9.1677,9.1868,12060.0
2018-08-20 14:15:00,9.59,9.59,9.57,9.57,10500.0,9.1772,9.1772,9.1581,9.1581,10500.0
2018-08-20 14:20:00,9.57,9.57,9.57,9.57,0.0,9.1581,9.1581,9.1581,9.1581,0.0
2018-08-20 14:25:00,9.59,9.59,9.58,9.58,5685.0,9.1772,9.1772,9.1677,9.1677,5685.0
2018-08-20 14:30:00,9.57,9.57,9.56,9.57,25140.0,9.1581,9.1581,9.1485,9.1581,25140.0
2018-08-20 14:35:00,9.53,9.54,9.52,9.52,8400.0,9.1198,9.1294,9.1102,9.1102,8400.0
2018-08-20 14:40:00,9.52,9.52,9.5,9.5,4500.0,9.1102,9.1102,9.0911,9.0911,4500.0
2018-08-20 14:45:00,9.53,9.53,9.53,9.53,1500.0,9.1198,9.1198,9.1198,9.1198,1500.0
2018-08-20 14:50:00,9.51,9.51,9.51,9.51,7500.0,9.1007,9.1007,9.1007,9.1007,7500.0
2018-08-20 14:55:00,9.51,9.51,9.51,9.51,0.0,9.1007,9.1007,9.1007,9.1007,0.0
2018-08-20 15:00:00,9.51,9.51,9.49,9.49,16500.0,9.1007,9.1007,9.0815,9.0815,16500.0
2018-08-20 15:05:00,9.48,9.48,9.46,9.46,21915.0,9.072,9.072,9.0528,9.0528,21915.0
2018-08-20 15:10:00,9.46,9.46,9.46,9.46,0.0,9.0528,9.0528,9.0528,9.0528,0.0
2018-08-20 15:15:00,9.48,9.48,9.47,9.47,3750.0,9.072,9.072,9.0624,9.0624,3750.0
2018-08-20 15:20:00,9.48,9.48,9.46,9.46,18060.0,9.072,9.072,9.0528,9.0528,18060.0
2018-08-20 15:25:00,9.46,9.47,9.46,9.47,7500.0,9.0528,9.0624,9.0528,9.0624,7500.0
2018-08-20 15:30:00,9.47,9.47,9.47,9.47,0.0,9.0624,9.0624,9.0624,9.0624,0.0
2018-08-20 15:35:00,9.47,9.47,9.47,9.47,0.0,9.0624,9.0624,9.0624,9.0624,0.0
2018-08-20 15:40:00,9.47,9.47,9.47,9.47,6000.0,9.0624,9.0624,9.0624,9.0624,6000.0
2018-08-20 15:45:00,9.47,9.47,9.46,9.46,20835.0,9.0624,9.0624,9.0528,9.0528,20835.0
2018-08-20 15:50:00,9.44,9.45,9.43,9.44,10500.0,9.0337,9.0433,9.0241,9.0337,10500.0
2018-08-20 15:55:00,9.45,9.45,9.43,9.45,23760.0,9.0433,9.0433,9.0241,9.0433,23760.0
2018-08-21 09:30:00,9.56,9.67,9.52,9.62,182205.0,9.1485,9.2538,9.1102,9.2059,182205.0
2018-08-21 09:35:00,9.63,9.64,9.61,9.61,11940.0,9.2155,9.2251,9.1964,9.1964,11940.0
2018-08-21 09:40:00,9.62,9.68,9.62,9.67,94425.0,9.2059,9.2634,9.2059,9.2538,94425.0
2018-08-21 09:45:00,9.69,9.72,9.69,9.7,43950.0,9.2729,9.3016,9.2729,9.2825,43950.0
2018-08-21 09:50:00,9.72,9.8,9.72,9.79,86340.0,9.3016,9.3782,9.3016,9.3686,86340.0
2018-08-21 09:55:00,9.78,9.79,9.75,9.75,19500.0,9.3591,9.3686,9.3303,9.3303,19500.0
2018-08-21 10:00:00,9.78,9.82,9.78,9.79,63150.0,9.3591,9.3973,9.3591,9.3686,63150.0
2018-08-21 10:05:00,9.77,9.78,9.76,9.78,13680.0,9.3495,9.3591,9.3399,9.3591,13680.0
2018-08-21 10:10:00,9.77,9.82,9.77,9.82,38385.0,9.3495,9.3973,9.3495,9.3973,38385.0
2018-08-21 10:15:00,9.83,9.85,9.82,9.83,66060.0,9.4069,9.426,9.3973,9.4069,66060.0
2018-08-21 10:20:00,9.82,9.85,9.82,9.83,27750.0,9.3973,9.426,9.3973,9.4069,27750.0
2018-08-21 10:25:00,9.81,9.81,9.78,9.79,49395.0,9.3878,9.3878,9.3591,9.3686,49395.0
2018-08-21 10:30:00,9.77,9.8,9.77,9.79,38895.0,9.3495,9.3782,9.3495,9.3686,38895.0
2018-08-21 10:35:00,9.8,9.81,9.78,9.8,24000.0,9.3782,9.3878,9.3591,9.3782,24000.0
2018-08-21 10:40:00,9.8,9.81,9.79,9.81,5100.0,9.3782,9.3878,9.3686,9.3878,5100.0
2018-08-21 10:45:00,9.8,9.8,9.76,9.76,11400.0,9.3782,9.3782,9.3399,9.3399,11400.0
2018-08-21 10:50:00,9.79,9.82,9.79,9.82,3195.0,9.3686,9.3973,9.3686,9.3973,3195.0
2018-08-21 10:55:00,9.83,9.83,9.81,9.82,44985.0,9.4069,9.4069,9.3878,9.3973,44985.0
2018-08-21 11:00:00,9.84,9.84,9.82,9.84,8055.0,9.4165,9.4165,9.3973,9.4165,8055.0
2018-08-21 11:05:00,9.83,9.83,9.82,9.83,9000.0,9.4069,9.4069,9.3973,9.4069,9000.0
2018-08-21 11:10:00,9.83,9.83,9.79,9.79,11190.0,9.4069,9.4069,9.3686,9.3686,11190.0
2018-08-21 11:15:00,9.77,9.77,9.74,9.74,36600.0,9.3495,9.3495,9.3208,9.3208,36600.0
2018-08-21 11:20:00,9.75,9.75,9.73,9.75,6600.0,9.3303,9.3303,9.3112,9.3303,6600.0
2018-08-21 11:25:00,9.8,9.83,9.8,9.83,26220.0,9.3782,9.4069,9.3782,9.4069,26220.0
2018-08-21 11:30:00,9.83,9.87,9.83,9.87,104220.0,9.4069,9.4452,9.4069,9.4452,104220.0
2018-08-21 11:35:00,9.89,9.92,9.89,9.92,24990.0,9.4643,9.493,9.4643,9.493,24990.0
2018-08-21 11:40:00,9.92,9.92,9.9,9.91,13500.0,9.493,9.493,9.4739,9.4835,13500.0
2018-08-21 11:45:00,9.9,9.92,9.9,9.91,10500.0,9.4739,9.493,9.4739,9.4835,10500.0
2018-08-21 11:50:00,9.91,9.91,9.9,9.9,15375.0,9.4835,9.4835,9.4739,9.4739,15375.0
2018-08-21 11:55:00,9.92,9.94,9.92,9.93,11700.0,9.493,9.5122,9.493,9.5026,11700.0
2018-08-21 12:00:00,9.93,9.95,9.92,9.95,42000.0,9.5026,9.5217,9.493,9.5217,42000.0
2018-08-21 12:05:00,9.95,9.95,9.95,9.95,7200.0,9.5217,9.5217,9.5217,9.5217,7200.0
2018-08-21 12:10:00,9.94,9.94,9.93,9.94,9000.0,9.5122,9.5122,9.5026,9.5122,9000.0
2018-08-21 12:15:00,9.95,9.95,9.95,9.95,1500.0,9.5217,9.5217,9.5217,9.5217,1500.0
2018-08-21 12:20:00,9.95,9.95,9.95,9.95,7560.0,9.5217,9.5217,9.5217,9.5217,7560.0
2018-08-21 12:25:00,9.95,9.99,9.95,9.98,41490.0,9.5217,9.56,9.5217,9.5504,41490.0
2018-08-21 12:30:00,9.96,9.98,9.96,9.98,11220.0,9.5313,9.5504,9.5313,9.5504,11220.0
2018-08-21 12:35:00,9.97,9.99,9.97,9.99,22800.0,9.5409,9.56,9.5409,9.56,22800.0
2018-08-21 12:40:00,10.0,10.0,9.99,9.99,3000.0,9.5696,9.5696,9.56,9.56,3000.0
2018-08-21 12:45:00,10.0,10.02,10.0,10.02,12000.0,9.5696,9.5887,9.5696,9.5887,12000.0
2018-08-21 12:50:00,10.05,10.05,10.04,10.04,7500.0,9.6174,9.6174,9.6079,9.6079,7500.0
2018-08-21 12:55:00,10.05,10.05,10.03,10.03,42210.0,9.6174,9.6174,9.5983,9.5983,42210.0
2018-08-21 13:00:00,10.03,10.03,10.0,10.01,27810.0,9.5983,9.5983,9.5696,9.5792,27810.0
2018-08-21 13:05:00,10.01,10.01,10.0,10.0,21450.0,9.5792,9.5792,9.5696,9.5696,21450.0
2018-08-21 13:10:00,9.99,10.0,9.99,10.0,18000.0,9.56,9.5696,9.56,9.5696,18000.0
2018-08-21 13:15:00,9.98,10.0,9.98,10.0,22500.0,9.5504,9.5696,9.5504,9.5696,22500.0
2018-08-21 13:20:00,10.0,10.0,10.0,10.0,28500.0,9.5696,9.5696,9.5696,9.5696,28500.0
2018-08-21 13:25:00,10.0,10.01,10.0,10.01,16500.0,9.5696,9.5792,9.5696,9.5792,16500.0
2018-08-21 13:30:00,10.01,10.03,10.01,10.03,23865.0,9.5792,9.5983,9.5792,9.5983,23865.0
2018-08-21 13:35:00,10.05,10.05,10.03,10.03,4620.0,9.6174,9.6174,9.5983,9.5983,4620.0
2018-08-21 13:40:00,10.04,10.04,10.03,10.04,20370.0,9.6079,9.6079,9.5983,9.6079,20370.0
2018-08-21 13:45:00,10.03,10.04,10.02,10.03,14325.0,9.5983,9.6079,9.5887,9.5983,14325.0
2018-08-21 13:50:00,10.03,10.03,10.03,10.03,0.0,9.5983,9.5983,9.5983,9.5983,0.0
2018-08-21 13:55:00,10.04,10.04,10.04,10.04,4260.0,9.6079,9.6079,9.6079,9.6079,4260.0
2018-08-21 14:00:00,10.04,10.04,10.04,10.04,0.0,9.6079,9.6079,9.6079,9.6079,0.0
2018-08-21 14:05:00,10.02,10.05,10.02,10.04,13500.0,9.5887,9.6174,9.5887,9.6079,13500.0
2018-08-21 14:10:00,10.05,10.05,10.05,10.05,5715.0,9.6174,9.6174,9.6174,9.6174,5715.0
2018-08-21 14:15:00,10.05,10.06,10.05,10.06,9075.0,9.6174,9.627,9.6174,9.627,9075.0
2018-08-21 14:20:00,10.05,10.05,10.05,10.05,3000.0,9.6174,9.6174,9.6174,9.6174,3000.0
2018-08-21 14:25:00,10.05,10.05,10.04,10.04,6000.0,9.6174,9.6174,9.6079,9.6079,6000.0
2018-08-21 14:30:00,10.03,10.03,10.01,10.02,14940.0,9.5983,9.5983,9.5792,9.5887,14940.0
2018-08-21 14:35:00,10.03,10.03,10.01,10.02,7500.0,9.5983,9.5983,9.5792,9.5887,7500.0
2018-08-21 14:40:00,10.04,10.07,10.04,10.06,21630.0,9.6079,9.6366,9.6079,9.627,21630.0
2018-08-21 14:45:00,10.06,10.07,10.05,10.05,12000.0,9.627,9.6366,9.6174,9.6174,12000.0
2018-08-21 14:50:00,10.03,10.03,9.99,9.99,27285.0,9.5983,9.5983,9.56,9.56,27285.0
2018-08-21 14:55:00,9.99,9.99,9.99,9.99,19245.0,9.56,9.56,9.56,9.56,19245.0
2018-08-21 15:00:00,9.98,10.0,9.98,10.0,21630.0,9.5504,9.5696,9.5504,9.5696,21630.0
2018-08-21 15:05:00,9.99,10.01,9.99,10.0,7440.0,9.56,9.5792,9.56,9.5696,7440.0
2018-08-21 15:10:00,9.99,10.0,9.99,10.0,4500.0,9.56,9.5696,9.56,9.5696,4500.0
2018-08-21 15:15:00,9.98,9.98,9.97,9.97,6000.0,9.5504,9.5504,9.5409,9.5409,6000.0
2018-08-21 15:20:00,9.97,9.97,9.96,9.96,9150.0,9.5409,9.5409,9.5313,9.5313,9150.0
2018-08-21 15:25:00,9.96,9.96,9.96,9.96,0.0,9.5313,9.5313,9.5313,9.5313,0.0
2018-08-21 15:30:00,9.98,10.0,9.98,10.0,15000.0,9.5504,9.5696,9.5504,9.5696,15000.0
2018-08-21 15:35:00,10.01,10.01,10.0,10.01,11370.0,9.5792,9.5792,9.5696,9.5792,11370.0
2018-08-21 15:40:00,10.0,10.0,10.0,10.0,4500.0,9.5696,9.5696,9.5696,9.5696,4500.0
2018-08-21 15:45:00,9.99,9.99,9.97,9.97,33330.0,9.56,9.56,9.5409,9.5409,33330.0
2018-08-21 15:50:00,9.96,9.99,9.96,9.99,35925.0,9.5313,9.56,9.5313,9.56,35925.0
2018-08-21 15:55:00,10.0,10.02,10.0,10.0,101895.0,9.5696,9.5887,9.5696,9.5696,101895.0
2018-08-22 09:30:00,9.92,9.92,9.77,9.82,208050.0,9.493,9.493,9.3495,9.3973,208050.0
2018-08-22 09:35:00,9.92,9.92,9.83,9.84,77460.0,9.493,9.493,9.4069,9.4165,77460.0
2018-08-22 09:40:00,9.8,9.84,9.8,9.84,18600.0,9.3782,9.4165,9.3782,9.4165,18600.0
2018-08-22 09:45:00,9.8,9.84,9.8,9.83,45300.0,9.3782,9.4165,9.3782,9.4069,45300.0
2018-08-22 09:50:00,9.8,9.84,9.77,9.78,41805.0,9.3782,9.4165,9.3495,9.3591,41805.0
2018-08-22 09:55:00,9.76,9.8,9.76,9.8,21945.0,9.3399,9.3782,9.3399,9.3782,21945.0
2018-08-22 10:00:00,9.77,9.79,9.77,9.78,12165.0,9.3495,9.3686,9.3495,9.3591,12165.0
2018-08-22 10:05:00,9.78,9.78,9.78,9.78,0.0,9.3591,9.3591,9.3591,9.3591,0.0
2018-08-22 10:10:00,9.87,9.9,9.86,9.89,52875.0,9.4452,9.4739,9.4356,9.4643,52875.0
2018-08-22 10:15:00,9.91,9.93,9.91,9.93,23925.0,9.4835,9.5026,9.4835,9.5026,23925.0
2018-08-22 10:20:00,9.94,9.94,9.93,9.93,16500.0,9.5122,9.5122,9.5026,9.5026,16500.0
2018-08-22 10:25:00,9.91,9.92,9.9,9.92,24870.0,9.4835,9.493,9.4739,9.493,24870.0
2018-08-22 10:30:00,9.95,9.95,9.95,9.95,1500.0,9.5217,9.5217,9.5217,9.5217,1500.0
2018-08-22 10:35:00,9.96,10.0,9.96,10.0,37650.0,9.5313,9.5696,9.5313,9.5696,37650.0
2018-08-22 10:40:00,9.99,10.0,9.99,10.0,4500.0,9.56,9.5696,9.56,9.5696,4500.0
2018-08-22 10:45:00,10.03,10.08,10.03,10.08,24165.0,9.5983,9.6461,9.5983,9.6461,24165.0
2018-08-22 10:50:00,10.09,10.11,10.09,10.1,24345.0,9.6557,9.6748,9.6557,9.6653,24345.0
2018-08-22 10:55:00,10.1,10.12,10.08,10.08,27750.0,9.6653,9.6844,9.6461,9.6461,27750.0
2018-08-22 11:00:00,10.09,10.1,10.07,10.09,63450.0,9.6557,9.6653,9.6366,9.6557,63450.0
2018-08-22 11:05:00,10.11,10.11,10.11,10.11,5430.0,9.6748,9.6748,9.6748,9.6748,5430.0
2018-08-22 11:10:00,10.08,10.08,10.05,10.08,34875.0,9.6461,9.6461,9.6174,9.6461,34875.0
2018-08-22 11:15:00,10.1,10.11,10.09,10.11,31455.0,9.6653,9.6748,9.6557,9.6748,31455.0
2018-08-22 11:20:00,10.1,10.1,10.1,10.1,3000.0,9.6653,9.6653,9.6653,9.6653,3000.0
2018-08-22 11:25:00,10.13,10.15,10.13,10.15,12000.0,9.694,9.7131,9.694,9.7131,12000.0
2018-08-22 11:30:00,10.12,10.12,10.12,10.12,3900.0,9.6844,9.6844,9.6844,9.6844,3900.0
2018-08-22 11:35:00,10.12,10.12,10.12,10.12,3000.0,9.6844,9.6844,9.6844,9.6844,3000.0
2018-08-22 11:40:00,10.14,10.16,10.14,10.16,4800.0,9.7036,9.7227,9.7036,9.7227,4800.0
2018-08-22 11:45:00,10.15,10.15,10.15,10.15,1500.0,9.7131,9.7131,9.7131,9.7131,1500.0
2018-08-22 11:50:00,10.17,10.17,10.17,10.17,17160.0,9.7323,9.7323,9.7323,9.7323,17160.0
2018-08-22 11:55:00,10.15,10.15,10.15,10.15,1500.0,9.7131,9.7131,9.7131,9.7131,1500.0
2018-08-22 12:00:00,10.16,10.16,10.16,10.16,8400.0,9.7227,9.7227,9.7227,9.7227,8400.0
2018-08-22 12:05:00,10.16,10.16,10.16,10.16,0.0,9.7227,9.7227,9.7227,9.7227,0.0
2018-08-22 12:10:00,10.13,10.13,10.09,10.1,19095.0,9.694,9.694,9.6557,9.6653,19095.0
2018-08-22 12:15:00,10.1,10.13,10.1,10.13,3630.0,9.6653,9.694,9.6653,9.694,3630.0
2018-08-22 12:20:00,10.15,10.15,10.15,10.15,6390.0,9.7131,9.7131,9.7131,9.7131,6390.0
2018-08-22 12:25:00,10.14,10.14,10.13,10.13,11805.0,9.7036,9.7036,9.694,9.694,11805.0
2018-08-22 12:30:00,10.12,10.13,10.12,10.13,11940.0,9.6844,9.694,9.6844,9.694,11940.0
2018-08-22 12:35:00,10.12,10.12,10.11,10.11,10290.0,9.6844,9.6844,9.6748,9.6748,10290.0
2018-08-22 12:40:00,10.13,10.14,10.13,10.14,4500.0,9.694,9.7036,9.694,9.7036,4500.0
2018-08-22 12:45:00,10.12,10.12,10.12,10.12,3000.0,9.6844,9.6844,9.6844,9.6844,3000.0
2018-08-22 12:50:00,10.13,10.13,10.12,10.12,5745.0,9.694,9.694,9.6844,9.6844,5745.0
2018-08-22 12:55:00,10.11,10.11,10.11,10.11,1500.0,9.6748,9.6748,9.6748,9.6748,1500.0
2018-08-22 13:00:00,10.13,10.13,10.13,10.13,2280.0,9.694,9.694,9.694,9.694,2280.0
2018-08-22 13:05:00,10.12,10.12,10.12,10.12,12000.0,9.6844,9.6844,9.6844,9.6844,12000.0
2018-08-22 13:10:00,10.13,10.13,10.13,10.13,2250.0,9.694,9.694,9.694,9.694,2250.0
2018-08-22 13:15:00,10.12,10.13,10.12,10.13,6750.0,9.6844,9.694,9.6844,9.694,6750.0
2018-08-22 13:20:00,10.14,10.15,10.14,10.15,21555.0,9.7036,9.7131,9.7036,9.7131,21555.0
2018-08-22 13:25:00,10.15,10.15,10.14,10.15,30450.0,9.7131,9.7131,9.7036,9.7131,30450.0
2018-08-22 13:30:00,10.15,10.15,10.14,10.14,3000.0,9.7131,9.7131,9.7036,9.7036,3000.0
2018-08-22 13:35:00,10.15,10.15,10.14,10.14,3000.0,9.7131,9.7131,9.7036,9.7036,3000.0
2018-08-22 13:40:00,10.15,10.15,10.14,10.15,16500.0,9.7131,9.7131,9.7036,9.7131,16500.0
2018-08-22 13:45:00,10.14,10.14,10.13,10.14,25905.0,9.7036,9.7036,9.694,9.7036,25905.0
2018-08-22 13:50:00,10.14,10.14,10.13,10.13,3000.0,9.7036,9.7036,9.694,9.694,3000.0
2018-08-22 13:55:00,10.13,10.13,10.13,10.13,0.0,9.694,9.694,9.694,9.694,0.0
2018-08-22 14:00:00,10.12,10.16,10.12,10.14,21315.0,9.6844,9.7227,9.6844,9.7036,21315.0
2018-08-22 14:05:00,10.13,10.13,10.11,10.11,11520.0,9.694,9.694,9.6748,9.6748,11520.0
2018-08-22 14:10:00,10.09,10.1,10.09,10.1,6000.0,9.6557,9.6653,9.6557,9.6653,6000.0
2018-08-22 14:15:00,10.12,10.12,10.11,10.11,3000.0,9.6844,9.6844,9.6748,9.6748,3000.0
2018-08-22 14:20:00,10.1,10.1,10.09,10.09,21000.0,9.6653,9.6653,9.6557,9.6557,21000.0
2018-08-22 14:25:00,10.06,10.09,10.06,10.09,11625.0,9.627,9.6557,9.627,9.6557,11625.0
2018-08-22 14:30:00,10.1,10.11,10.1,10.11,4500.0,9.6653,9.6748,9.6653,9.6748,4500.0
2018-08-22 14:35:00,10.1,10.1,10.1,10.1,4275.0,9.6653,9.6653,9.6653,9.6653,4275.0
2018-08-22 14:40:00,10.1,10.1,10.1,10.1,0.0,9.6653,9.6653,9.6653,9.6653,0.0
2018-08-22 14:45:00,10.1,10.1,10.09,10.09,20805.0,9.6653,9.6653,9.6557,9.6557,20805.0
2018-08-22 14:50:00,10.1,10.13,10.1,10.13,7590.0,9.6653,9.694,9.6653,9.694,7590.0
2018-08-22 14:55:00,10.13,10.14,10.13,10.14,3930.0,9.694,9.7036,9.694,9.7036,3930.0
2018-08-22 15:00:00,10.15,10.15,10.13,10.14,13500.0,9.7131,9.7131,9.694,9.7036,13500.0
2018-08-22 15:05:00,10.13,10.13,10.13,10.13,1500.0,9.694,9.694,9.694,9.694,1500.0
2018-08-22 15:10:00,10.15,10.15,10.14,10.14,15000.0,9.7131,9.7131,9.7036,9.7036,15000.0
2018-08-22 15:15:00,10.16,10.16,10.15,10.16,28050.0,9.7227,9.7227,9.7131,9.7227,28050.0
2018-08-22 15:20:00,10.17,10.17,10.14,10.15,22515.0,9.7323,9.7323,9.7036,9.7131,22515.0
2018-08-22 15:25:00,10.15,10.15,10.15,10.15,0.0,9.7131,9.7131,9.7131,9.7131,0.0
2018-08-22 15:30:00,10.15,10.16,10.15,10.15,12750.0,9.7131,9.7227,9.7131,9.7131,12750.0
2018-08-22 15:35:00,10.15,10.15,10.13,10.13,5715.0,9.7131,9.7131,9.694,9.694,5715.0
2018-08-22 15:40:00,10.14,10.17,10.14,10.17,13500.0,9.7036,9.7323,9.7036,9.7323,13500.0
2018-08-22 15:45:00,10.15,10.16,10.15,10.16,18840.0,9.7131,9.7227,9.7131,9.7227,18840.0
2018-08-22 15:50:00,10.15,10.15,10.12,10.13,29250.0,9.7131,9.7131,9.6844,9.694,29250.0
2018-08-22 15:55:00,10.14,10.15,10.14,10.14,76170.0,9.7036,9.7131,9.7036,9.7036,76170.0
2018-08-23 09:30:00,10.14,10.19,10.12,10.17,56055.0,9.7036,9.7514,9.6844,9.7323,56055.0
2018-08-23 09:35:00,10.2,10.22,10.17,10.21,28830.0,9.761,9.7801,9.7323,9.7705,28830.0
2018-08-23 09:40:00,10.26,10.31,10.26,10.26,134190.0,9.8184,9.8662,9.8184,9.8184,134190.0
2018-08-23 09:45:00,10.27,10.34,10.27,10.34,31815.0,9.828,9.8949,9.828,9.8949,31815.0
2018-08-23 09:50:00,10.33,10.37,10.33,10.37,26430.0,9.8854,9.9237,9.8854,9.9237,26430.0
2018-08-23 09:55:00,10.36,10.38,10.36,10.38,9480.0,9.9141,9.9332,9.9141,9.9332,9480.0
2018-08-23 10:00:00,10.37,10.37,10.32,10.32,30270.0,9.9237,9.9237,9.8758,9.8758,30270.0
2018-08-23 10:05:00,10.33,10.33,10.33,10.33,9000.0,9.8854,9.8854,9.8854,9.8854,9000.0
2018-08-23 10:10:00,10.32,10.32,10.32,10.32,13500.0,9.8758,9.8758,9.8758,9.8758,13500.0
2018-08-23 10:15:00,10.37,10.38,10.37,10.38,7500.0,9.9237,9.9332,9.9237,9.9332,7500.0
2018-08-23 10:20:00,10.37,10.39,10.37,10.38,25500.0,9.9237,9.9428,9.9237,9.9332,25500.0
2018-08-23 10:25:00,10.38,10.39,10.38,10.39,4500.0,9.9332,9.9428,9.9332,9.9428,4500.0
2018-08-23 10:30:00,10.38,10.39,10.37,10.39,12300.0,9.9332,9.9428,9.9237,9.9428,12300.0
2018-08-23 10:35:00,10.36,10.39,10.36,10.39,3000.0,9.9141,9.9428,9.9141,9.9428,3000.0
2018-08-23 10:40:00,10.36,10.37,10.36,10.36,10500.0,9.9141,9.9237,9.9141,9.9141,10500.0
2018-08-23 10:45:00,10.33,10.33,10.32,10.32,19290.0,9.8854,9.8854,9.8758,9.8758,19290.0
2018-08-23 10:50:00,10.31,10.33,10.3,10.33,30000.0,9.8662,9.8854,9.8567,9.8854,30000.0
2018-08-23 10:55:00,10.33,10.33,10.31,10.31,19500.0,9.8854,9.8854,9.8662,9.8662,19500.0
2018-08-23 11:00:00,10.3,10.31,10.29,10.31,9450.0,9.8567,9.8662,9.8471,9.8662,9450.0
2018-08-23 11:05:00,10.31,10.33,10.28,10.28,13830.0,9.8662,9.8854,9.8375,9.8375,13830.0
2018-08-23 11:10:00,10.28,10.28,10.28,10.28,3000.0,9.8375,9.8375,9.8375,9.8375,3000.0
2018-08-23 11:15:00,10.26,10.26,10.14,10.14,22875.0,9.8184,9.8184,9.7036,9.7036,22875.0
2018-08-23 11:20:00,10.13,10.17,10.11,10.17,34950.0,9.694,9.7323,9.6748,9.7323,34950.0
2018-08-23 11:25:00,10.16,10.2,10.15,10.2,27915.0,9.7227,9.761,9.7131,9.761,27915.0
2018-08-23 11:30:00,10.17,10.19,10.17,10.17,7200.0,9.7323,9.7514,9.7323,9.7323,7200.0
2018-08-23 11:35:00,10.17,10.17,10.17,10.17,2535.0,9.7323,9.7323,9.7323,9.7323,2535.0
2018-08-23 11:40:00,10.14,10.16,10.14,10.16,16650.0,9.7036,9.7227,9.7036,9.7227,16650.0
2018-08-23 11:45:00,10.14,10.14,10.14,10.14,1500.0,9.7036,9.7036,9.7036,9.7036,1500.0
2018-08-23 11:50:00,10.19,10.19,10.19,10.19,26220.0,9.7514,9.7514,9.7514,9.7514,26220.0
2018-08-23 11:55:00,10.18,10.19,10.18,10.18,18000.0,9.7418,9.7514,9.7418,9.7418,18000.0
2018-08-23 12:00:00,10.18,10.19,10.18,10.19,4200.0,9.7418,9.7514,9.7418,9.7514,4200.0
2018-08-23 12:05:00,10.23,10.24,10.22,10.24,32955.0,9.7897,9.7993,9.7801,9.7993,32955.0
2018-08-23 12:10:00,10.22,10.23,10.22,10.23,4500.0,9.7801,9.7897,9.7801,9.7897,4500.0
2018-08-23 12:15:00,10.2,10.25,10.2,10.25,25200.0,9.761,9.8088,9.761,9.8088,25200.0
2018-08-23 12:20:00,10.25,10.28,10.25,10.28,18870.0,9.8088,9.8375,9.8088,9.8375,18870.0
2018-08-23 12:25:00,10.3,10.3,10.3,10.3,2250.0,9.8567,9.8567,9.8567,9.8567,2250.0
2018-08-23 12:30:00,10.3,10.3,10.28,10.29,7500.0,9.8567,9.8567,9.8375,9.8471,7500.0
2018-08-23 12:35:00,10.29,10.29,10.29,10.29,0.0,9.8471,9.8471,9.8471,9.8471,0.0
2018-08-23 12:40:00,10.3,10.3,10.3,10.3,2250.0,9.8567,9.8567,9.8567,9.8567,2250.0
2018-08-23 12:45:00,10.3,10.3,10.3,10.3,3000.0,9.8567,9.8567,9.8567,9.8567,3000.0
2018-08-23 12:50:00,10.3,10.3,10.3,10.3,1500.0,9.8567,9.8567,9.8567,9.8567,1500.0
2018-08-23 12:55:00,10.3,10.3,10.3,10.3,0.0,9.8567,9.8567,9.8567,9.8567,0.0
2018-08-23 13:00:00,10.27,10.27,10.27,10.27,4500.0,9.828,9.828,9.828,9.828,4500.0
2018-08-23 13:05:00,10.26,10.26,10.26,10.26,9000.0,9.8184,9.8184,9.8184,9.8184,9000.0
2018-08-23 13:10:00,10.25,10.25,10.25,10.25,1500.0,9.8088,9.8088,9.8088,9.8088,1500.0
2018-08-23 13:15:00,10.24,10.24,10.24,10.24,7500.0,9.7993,9.7993,9.7993,9.7993,7500.0
2018-08-23 13:20:00,10.24,10.24,10.24,10.24,1500.0,9.7993,9.7993,9.7993,9.7993,1500.0
2018-08-23 13:25:00,10.24,10.24,10.24,10.24,0.0,9.7993,9.7993,9.7993,9.7993,0.0
2018-08-23 13:30:00,10.24,10.24,10.24,10.24,0.0,9.7993,9.7993,9.7993,9.7993,0.0
2018-08-23 13:35:00,10.24,10.24,10.24,10.24,1500.0,9.7993,9.7993,9.7993,9.7993,1500.0
2018-08-23 13:40:00,10.25,10.27,10.25,10.27,6000.0,9.8088,9.828,9.8088,9.828,6000.0
2018-08-23 13:45:00,10.27,10.27,10.26,10.27,28035.0,9.828,9.828,9.8184,9.828,28035.0
2018-08-23 13:50:00,10.25,10.25,10.25,10.25,3000.0,9.8088,9.8088,9.8088,9.8088,3000.0
2018-08-23 13:55:00,10.25,10.25,10.25,10.25,0.0,9.8088,9.8088,9.8088,9.8088,0.0
2018-08-23 14:00:00,10.26,10.26,10.26,10.26,3000.0,9.8184,9.8184,9.8184,9.8184,3000.0
2018-08-23 14:05:00,10.29,10.3,10.29,10.29,24000.0,9.8471,9.8567,9.8471,9.8471,24000.0
2018-08-23 14:10:00,10.3,10.3,10.3,10.3,4500.0,9.8567,9.8567,9.8567,9.8567,4500.0
2018-08-23 14:15:00,10.3,10.3,10.29,10.3,6000.0,9.8567,9.8567,9.8471,9.8567,6000.0
2018-08-23 14:20:00,10.29,10.3,10.29,10.29,6000.0,9.8471,9.8567,9.8471,9.8471,6000.0
2018-08-23 14:25:00,10.29,10.29,10.29,10.29,1500.0,9.8471,9.8471,9.8471,9.8471,1500.0
2018-08-23 14:30:00,10.28,10.28,10.27,10.27,12915.0,9.8375,9.8375,9.828,9.828,12915.0
2018-08-23 14:35:00,10.27,10.27,10.26,10.26,12000.0,9.828,9.828,9.8184,9.8184,12000.0
2018-08-23 14:40:00,10.26,10.26,10.26,10.26,3000.0,9.8184,9.8184,9.8184,9.8184,3000.0
2018-08-23 14:45:00,10.27,10.27,10.26,10.26,7500.0,9.828,9.828,9.8184,9.8184,7500.0
2018-08-23 14:50:00,10.26,10.26,10.26,10.26,0.0,9.8184,9.8184,9.8184,9.8184,0.0
2018-08-23 14:55:00,10.24,10.24,10.23,10.23,6000.0,9.7993,9.7993,9.7897,9.7897,6000.0
2018-08-23 15:00:00,10.23,10.23,10.23,10.23,7305.0,9.7897,9.7897,9.7897,9.7897,7305.0
2018-08-23 15:05:00,10.23,10.23,10.23,10.23,1500.0,9.7897,9.7897,9.7897,9.7897,1500.0
2018-08-23 15:10:00,10.23,10.25,10.23,10.24,6000.0,9.7897,9.8088,9.7897,9.7993,6000.0
2018-08-23 15:15:00,10.23,10.23,10.23,10.23,1500.0,9.7897,9.7897,9.7897,9.7897,1500.0
2018-08-23 15:20:00,10.22,10.22,10.2,10.2,3000.0,9.7801,9.7801,9.761,9.761,3000.0
2018-08-23 15:25:00,10.2,10.23,10.2,10.23,12000.0,9.761,9.7897,9.761,9.7897,12000.0
2018-08-23 15:30:00,10.24,10.24,10.21,10.21,4500.0,9.7993,9.7993,9.7705,9.7705,4500.0
2018-08-23 15:35:00,10.21,10.21,10.19,10.19,18750.0,9.7705,9.7705,9.7514,9.7514,18750.0
2018-08-23 15:40:00,10.18,10.18,10.17,10.17,10650.0,9.7418,9.7418,9.7323,9.7323,10650.0
2018-08-23 15:45:00,10.16,10.18,10.16,10.18,18000.0,9.7227,9.7418,9.7227,9.7418,18000.0
2018-08-23 15:50:00,10.18,10.19,10.16,10.18,57000.0,9.7418,9.7514,9.7227,9.7418,57000.0
2018-08-23 15:55:00,10.18,10.18,10.15,10.17,86880.0,9.7418,9.7418,9.7131,9.7323,86880.0
2018-08-24 09:30:00,10.3,10.39,10.3,10.38,241800.0,9.8567,9.9428,9.8567,9.9332,241800.0
2018-08-24 09:35:00,10.4,10.41,10.34,10.34,35055.0,9.9524,9.9619,9.8949,9.8949,35055.0
2018-08-24 09:40:00,10.37,10.39,10.37,10.39,16035.0,9.9237,9.9428,9.9237,9.9428,16035.0
2018-08-24 09:45:00,10.34,10.34,10.33,10.33,20415.0,9.8949,9.8949,9.8854,9.8854,20415.0
2018-08-24 09:50:00,10.32,10.34,10.3,10.34,9720.0,9.8758,9.8949,9.8567,9.8949,9720.0
2018-08-24 09:55:00,10.33,10.33,10.29,10.29,15975.0,9.8854,9.8854,9.8471,9.8471,15975.0
2018-08-24 10:00:00,10.33,10.39,10.33,10.37,21135.0,9.8854,9.9428,9.8854,9.9237,21135.0
2018-08-24 10:05:00,10.37,10.38,10.36,10.36,5025.0,9.9237,9.9332,9.9141,9.9141,5025.0
2018-08-24 10:10:00,10.37,10.38,10.37,10.38,6360.0,9.9237,9.9332,9.9237,9.9332,6360.0
2018-08-24 10:15:00,10.4,10.42,10.4,10.42,92910.0,9.9524,9.9715,9.9524,9.9715,92910.0
2018-08-24 10:20:00,10.43,10.46,10.43,10.46,45780.0,9.9811,10.0098,9.9811,10.0098,45780.0
2018-08-24 10:25:00,10.47,10.47,10.43,10.47,56130.0,10.0194,10.0194,9.9811,10.0194,56130.0
2018-08-24 10:30:00,10.47,10.5,10.45,10.5,41355.0,10.0194,10.0481,10.0002,10.0481,41355.0
2018-08-24 10:35:00,10.53,10.53,10.5,10.5,64605.0,10.0768,10.0768,10.0481,10.0481,64605.0
2018-08-24 10:40:00,10.5,10.52,10.49,10.52,9000.0,10.0481,10.0672,10.0385,10.0672,9000.0
2018-08-24 10:45:00,10.54,10.57,10.54,10.56,26385.0,10.0863,10.115,10.0863,10.1055,26385.0
2018-08-24 10:50:00,10.54,10.55,10.53,10.55,26250.0,10.0863,10.0959,10.0768,10.0959,26250.0
2018-08-24 10:55:00,10.55,10.57,10.55,10.55,7500.0,10.0959,10.115,10.0959,10.0959,7500.0
2018-08-24 11:00:00,10.53,10.53,10.53,10.53,4650.0,10.0768,10.0768,10.0768,10.0768,4650.0
2018-08-24 11:05:00,10.51,10.54,10.51,10.54,19515.0,10.0576,10.0863,10.0576,10.0863,19515.0
2018-08-24 11:10:00,10.54,10.6,10.54,10.59,47430.0,10.0863,10.1438,10.0863,10.1342,47430.0
2018-08-24 11:15:00,10.58,10.59,10.57,10.58,9495.0,10.1246,10.1342,10.115,10.1246,9495.0
2018-08-24 11:20:00,10.6,10.6,10.54,10.55,38250.0,10.1438,10.1438,10.0863,10.0959,38250.0
2018-08-24 11:25:00,10.53,10.54,10.52,10.52,10500.0,10.0768,10.0863,10.0672,10.0672,10500.0
2018-08-24 11:30:00,10.56,10.58,10.55,10.58,7500.0,10.1055,10.1246,10.0959,10.1246,7500.0
2018-08-24 11:35:00,10.6,10.6,10.57,10.57,18330.0,10.1438,10.1438,10.115,10.115,18330.0
2018-08-24 11:40:00,10.55,10.55,10.53,10.54,18000.0,10.0959,10.0959,10.0768,10.0863,18000.0
2018-08-24 11:45:00,10.54,10.54,10.54,10.54,6660.0,10.0863,10.0863,10.0863,10.0863,6660.0
2018-08-24 11:50:00,10.55,10.55,10.52,10.53,32850.0,10.0959,10.0959,10.0672,10.0768,32850.0
2018-08-24 11:55:00,10.52,10.52,10.52,10.52,1500.0,10.0672,10.0672,10.0672,10.0672,1500.0
2018-08-24 12:00:00,10.54,10.56,10.54,10.55,22155.0,10.0863,10.1055,10.0863,10.0959,22155.0
2018-08-24 12:05:00,10.54,10.54,10.53,10.53,6000.0,10.0863,10.0863,10.0768,10.0768,6000.0
2018-08-24 12:10:00,10.55,10.57,10.55,10.55,19620.0,10.0959,10.115,10.0959,10.0959,19620.0
2018-08-24 12:15:00,10.56,10.57,10.55,10.57,15000.0,10.1055,10.115,10.0959,10.115,15000.0
2018-08-24 12:20:00,10.57,10.57,10.57,10.57,3000.0,10.115,10.115,10.115,10.115,3000.0
2018-08-24 12:25:00,10.58,10.58,10.57,10.57,13515.0,10.1246,10.1246,10.115,10.115,13515.0
2018-08-24 12:30:00,10.57,10.57,10.56,10.56,27855.0,10.115,10.115,10.1055,10.1055,27855.0
2018-08-24 12:35:00,10.57,10.57,10.56,10.56,12000.0,10.115,10.115,10.1055,10.1055,12000.0
2018-08-24 12:40:00,10.59,10.59,10.58,10.58,15930.0,10.1342,10.1342,10.1246,10.1246,15930.0
2018-08-24 12:45:00,10.6,10.6,10.59,10.59,15600.0,10.1438,10.1438,10.1342,10.1342,15600.0
2018-08-24 12:50:00,10.6,10.61,10.6,10.6,22680.0,10.1438,10.1533,10.1438,10.1438,22680.0
2018-08-24 12:55:00,10.58,10.58,10.58,10.58,1500.0,10.1246,10.1246,10.1246,10.1246,1500.0
2018-08-24 13:00:00,10.59,10.59,10.59,10.59,7500.0,10.1342,10.1342,10.1342,10.1342,7500.0
2018-08-24 13:05:00,10.58,10.58,10.56,10.56,16080.0,10.1246,10.1246,10.1055,10.1055,16080.0
2018-08-24 13:10:00,10.55,10.55,10.52,10.52,7230.0,10.0959,10.0959,10.0672,10.0672,7230.0
2018-08-24 13:15:00,10.53,10.53,10.53,10.53,4500.0,10.0768,10.0768,10.0768,10.0768,4500.0
2018-08-24 13:20:00,10.57,10.57,10.55,10.56,7500.0,10.115,10.115,10.0959,10.1055,7500.0
2018-08-24 13:25:00,10.56,10.56,10.56,10.56,1950.0,10.1055,10.1055,10.1055,10.1055,1950.0
2018-08-24 13:30:00,10.54,10.54,10.52,10.52,23445.0,10.0863,10.0863,10.0672,10.0672,23445.0
2018-08-24 13:35:00,10.52,10.52,10.52,10.52,0.0,10.0672,10.0672,10.0672,10.0672,0.0
2018-08-24 13:40:00,10.54,10.54,10.51,10.52,13875.0,10.0863,10.0863,10.0576,10.0672,13875.0
2018-08-24 13:45:00,10.54,10.54,10.54,10.54,1500.0,10.0863,10.0863,10.0863,10.0863,1500.0
2018-08-24 13:50:00,10.54,10.54,10.54,10.54,6270.0,10.0863,10.0863,10.0863,10.0863,6270.0
2018-08-24 13:55:00,10.54,10.54,10.53,10.53,4500.0,10.0863,10.0863,10.0768,10.0768,4500.0
2018-08-24 14:00:00,10.53,10.53,10.53,10.53,0.0,10.0768,10.0768,10.0768,10.0768,0.0
2018-08-24 14:05:00,10.55,10.55,10.55,10.55,9075.0,10.0959,10.0959,10.0959,10.0959,9075.0
2018-08-24 14:10:00,10.56,10.57,10.56,10.57,5955.0,10.1055,10.115,10.1055,10.115,5955.0
2018-08-24 14:15:00,10.57,10.57,10.57,10.57,0.0,10.115,10.115,10.115,10.115,0.0
2018-08-24 14:20:00,10.57,10.57,10.57,10.57,0.0,10.115,10.115,10.115,10.115,0.0
2018-08-24 14:25:00,10.57,10.58,10.57,10.58,3000.0,10.115,10.1246,10.115,10.1246,3000.0
2018-08-24 14:30:00,10.58,10.58,10.58,10.58,0.0,10.1246,10.1246,10.1246,10.1246,0.0
2018-08-24 14:35:00,10.58,10.58,10.57,10.57,9000.0,10.1246,10.1246,10.115,10.115,9000.0
2018-08-24 14:40:00,10.58,10.59,10.58,10.58,13995.0,10.1246,10.1342,10.1246,10.1246,13995.0
2018-08-24 14:45:00,10.6,10.6,10.59,10.59,22500.0,10.1438,10.1438,10.1342,10.1342,22500.0
2018-08-24 14:50:00,10.59,10.59,10.59,10.59,5970.0,10.1342,10.1342,10.1342,10.1342,5970.0
2018-08-24 14:55:00,10.6,10.6,10.59,10.59,76320.0,10.1438,10.1438,10.1342,10.1342,76320.0
2018-08-24 15:00:00,10.58,10.58,10.58,10.58,3000.0,10.1246,10.1246,10.1246,10.1246,3000.0
2018-08-24 15:05:00,10.57,10.57,10.56,10.56,6000.0,10.115,10.115,10.1055,10.1055,6000.0
2018-08-24 15:10:00,10.57,10.57,10.57,10.57,1500.0,10.115,10.115,10.115,10.115,1500.0
2018-08-24 15:15:00,10.59,10.59,10.59,10.59,8460.0,10.1342,10.1342,10.1342,10.1342,8460.0
2018-08-24 15:20:00,10.59,10.59,10.59,10.59,7500.0,10.1342,10.1342,10.1342,10.1342,7500.0
2018-08-24 15:25:00,10.59,10.59,10.57,10.58,25515.0,10.1342,10.1342,10.115,10.1246,25515.0
2018-08-24 15:30:00,10.57,10.59,10.57,10.59,22425.0,10.115,10.1342,10.115,10.1342,22425.0
2018-08-24 15:35:00,10.59,10.6,10.58,10.6,30615.0,10.1342,10.1438,10.1246,10.1438,30615.0
2018-08-24 15:40:00,10.61,10.61,10.6,10.61,37500.0,10.1533,10.1533,10.1438,10.1533,37500.0
2018-08-24 15:45:00,10.61,10.61,10.61,10.61,41955.0,10.1533,10.1533,10.1533,10.1533,41955.0
2018-08-24 15:50:00,10.61,10.61,10.6,10.61,42000.0,10.1533,10.1533,10.1438,10.1533,42000.0
2018-08-24 15:55:00,10.61,10.62,10.6,10.61,96885.0,10.1533,10.1629,10.1438,10.1533,96885.0
2018-08-27 09:30:00,10.82,10.9,10.8,10.85,225705.0,10.3543,10.4308,10.3352,10.383,225705.0
2018-08-27 09:35:00,10.88,10.88,10.79,10.8,21000.0,10.4117,10.4117,10.3256,10.3352,21000.0
2018-08-27 09:40:00,10.8,10.91,10.8,10.89,35805.0,10.3352,10.4404,10.3352,10.4213,35805.0
2018-08-27 09:45:00,10.93,10.94,10.91,10.91,61005.0,10.4596,10.4691,10.4404,10.4404,61005.0
2018-08-27 09:50:00,10.9,10.98,10.87,10.98,60030.0,10.4308,10.5074,10.4021,10.5074,60030.0
2018-08-27 09:55:00,10.99,10.99,10.97,10.97,9000.0,10.517,10.517,10.4978,10.4978,9000.0
2018-08-27 10:00:00,10.99,11.07,10.97,11.05,89040.0,10.517,10.5935,10.4978,10.5744,89040.0
2018-08-27 10:05:00,11.07,11.08,11.04,11.05,32010.0,10.5935,10.6031,10.5648,10.5744,32010.0
2018-08-27 10:10:00,11.08,11.14,11.08,11.14,74730.0,10.6031,10.6605,10.6031,10.6605,74730.0
2018-08-27 10:15:00,11.15,11.16,11.13,11.15,39000.0,10.6701,10.6797,10.6509,10.6701,39000.0
2018-08-27 10:20:00,11.18,11.22,11.16,11.22,71955.0,10.6988,10.7371,10.6797,10.7371,71955.0
2018-08-27 10:25:00,11.22,11.24,11.21,11.23,53040.0,10.7371,10.7562,10.7275,10.7466,53040.0
2018-08-27 10:30:00,11.2,11.21,11.17,11.21,46500.0,10.7179,10.7275,10.6892,10.7275,46500.0
2018-08-27 10:35:00,11.17,11.17,11.12,11.12,40425.0,10.6892,10.6892,10.6414,10.6414,40425.0
2018-08-27 10:40:00,11.13,11.15,11.13,11.13,54450.0,10.6509,10.6701,10.6509,10.6509,54450.0
2018-08-27 10:45:00,11.15,11.18,11.15,11.18,9000.0,10.6701,10.6988,10.6701,10.6988,9000.0
2018-08-27 10:50:00,11.17,11.19,11.15,11.19,24450.0,10.6892,10.7084,10.6701,10.7084,24450.0
2018-08-27 10:55:00,11.19,11.19,11.18,11.18,4500.0,10.7084,10.7084,10.6988,10.6988,4500.0
2018-08-27 11:00:00,11.2,11.2,11.19,11.19,20610.0,10.7179,10.7179,10.7084,10.7084,20610.0
2018-08-27 11:05:00,11.18,11.18,11.16,11.16,7500.0,10.6988,10.6988,10.6797,10.6797,7500.0
2018-08-27 11:10:00,11.18,11.18,11.17,11.17,9000.0,10.6988,10.6988,10.6892,10.6892,9000.0
2018-08-27 11:15:00,11.19,11.2,11.19,11.2,24000.0,10.7084,10.7179,10.7084,10.7179,24000.0
2018-08-27 11:20:00,11.2,11.2,11.17,11.17,6000.0,10.7179,10.7179,10.6892,10.6892,6000.0
2018-08-27 11:25:00,11.15,11.18,11.15,11.18,4095.0,10.6701,10.6988,10.6701,10.6988,4095.0
2018-08-27 11:30:00,11.17,11.19,11.17,11.19,23505.0,10.6892,10.7084,10.6892,10.7084,23505.0
2018-08-27 11:35:00,11.18,11.2,11.16,11.16,9000.0,10.6988,10.7179,10.6797,10.6797,9000.0
2018-08-27 11:40:00,11.14,11.14,11.13,11.13,8700.0,10.6605,10.6605,10.6509,10.6509,8700.0
2018-08-27 11:45:00,11.14,11.15,11.14,11.14,23250.0,10.6605,10.6701,10.6605,10.6605,23250.0
2018-08-27 11:50:00,11.15,11.15,11.13,11.13,6165.0,10.6701,10.6701,10.6509,10.6509,6165.0
2018-08-27 11:55:00,11.12,11.14,11.11,11.14,22035.0,10.6414,10.6605,10.6318,10.6605,22035.0
2018-08-27 12:00:00,11.18,11.2,11.18,11.18,13605.0,10.6988,10.7179,10.6988,10.6988,13605.0
2018-08-27 12:05:00,11.18,11.22,11.18,11.22,59550.0,10.6988,10.7371,10.6988,10.7371,59550.0
2018-08-27 12:10:00,11.22,11.22,11.2,11.2,11970.0,10.7371,10.7371,10.7179,10.7179,11970.0
2018-08-27 12:15:00,11.23,11.23,11.2,11.2,4500.0,10.7466,10.7466,10.7179,10.7179,4500.0
2018-08-27 12:20:00,11.22,11.22,11.21,11.21,3000.0,10.7371,10.7371,10.7275,10.7275,3000.0
2018-08-27 12:25:00,11.23,11.23,11.21,11.21,10500.0,10.7466,10.7466,10.7275,10.7275,10500.0
2018-08-27 12:30:00,11.23,11.23,11.21,11.21,16950.0,10.7466,10.7466,10.7275,10.7275,16950.0
2018-08-27 12:35:00,11.22,11.22,11.22,11.22,6000.0,10.7371,10.7371,10.7371,10.7371,6000.0
2018-08-27 12:40:00,11.22,11.22,11.22,11.22,18750.0,10.7371,10.7371,10.7371,10.7371,18750.0
2018-08-27 12:45:00,11.21,11.22,11.21,11.22,4500.0,10.7275,10.7371,10.7275,10.7371,4500.0
2018-08-27 12:50:00,11.23,11.23,11.23,11.23,10845.0,10.7466,10.7466,10.7466,10.7466,10845.0
2018-08-27 12:55:00,11.24,11.27,11.23,11.27,142950.0,10.7562,10.7849,10.7466,10.7849,142950.0
2018-08-27 13:00:00,11.27,11.29,11.26,11.28,30900.0,10.7849,10.8041,10.7754,10.7945,30900.0
2018-08-27 13:05:00,11.26,11.27,11.25,11.27,10920.0,10.7754,10.7849,10.7658,10.7849,10920.0
2018-08-27 13:10:00,11.27,11.27,11.27,11.27,6450.0,10.7849,10.7849,10.7849,10.7849,6450.0
2018-08-27 13:15:00,11.27,11.27,11.27,11.27,4500.0,10.7849,10.7849,10.7849,10.7849,4500.0
2018-08-27 13:20:00,11.26,11.27,11.24,11.27,17985.0,10.7754,10.7849,10.7562,10.7849,17985.0
2018-08-27 13:25:00,11.28,11.28,11.27,11.27,6000.0,10.7945,10.7945,10.7849,10.7849,6000.0
2018-08-27 13:30:00,11.28,11.29,11.27,11.29,13500.0,10.7945,10.8041,10.7849,10.8041,13500.0
2018-08-27 13:35:00,11.3,11.31,11.3,11.31,28230.0,10.8136,10.8232,10.8136,10.8232,28230.0
2018-08-27 13:40:00,11.31,11.35,11.3,11.35,168360.0,10.8232,10.8615,10.8136,10.8615,168360.0
2018-08-27 13:45:00,11.34,11.34,11.32,11.33,28125.0,10.8519,10.8519,10.8328,10.8423,28125.0
2018-08-27 13:50:00,11.33,11.34,11.32,11.32,38490.0,10.8423,10.8519,10.8328,10.8328,38490.0
2018-08-27 13:55:00,11.32,11.34,11.32,11.33,29970.0,10.8328,10.8519,10.8328,10.8423,29970.0
2018-08-27 14:00:00,11.3,11.34,11.3,11.34,10320.0,10.8136,10.8519,10.8136,10.8519,10320.0
2018-08-27 14:05:00,11.34,11.34,11.3,11.3,25500.0,10.8519,10.8519,10.8136,10.8136,25500.0
2018-08-27 14:10:00,11.27,11.27,11.26,11.27,8865.0,10.7849,10.7849,10.7754,10.7849,8865.0
2018-08-27 14:15:00,11.26,11.26,11.2,11.2,25440.0,10.7754,10.7754,10.7179,10.7179,25440.0
2018-08-27 14:20:00,11.2,11.2,11.13,11.13,37110.0,10.7179,10.7179,10.6509,10.6509,37110.0
2018-08-27 14:25:00,11.14,11.17,11.14,11.16,36690.0,10.6605,10.6892,10.6605,10.6797,36690.0
2018-08-27 14:30:00,11.14,11.14,11.11,11.13,32805.0,10.6605,10.6605,10.6318,10.6509,32805.0
2018-08-27 14:35:00,11.11,11.17,11.11,11.15,17025.0,10.6318,10.6892,10.6318,10.6701,17025.0
2018-08-27 14:40:00,11.16,11.2,11.16,11.2,13500.0,10.6797,10.7179,10.6797,10.7179,13500.0
2018-08-27 14:45:00,11.19,11.2,11.18,11.19,6000.0,10.7084,10.7179,10.6988,10.7084,6000.0
2018-08-27 14:50:00,11.2,11.2,11.17,11.17,21000.0,10.7179,10.7179,10.6892,10.6892,21000.0
2018-08-27 14:55:00,11.19,11.19,11.18,11.18,5910.0,10.7084,10.7084,10.6988,10.6988,5910.0
2018-08-27 15:00:00,11.17,11.2,11.17,11.18,27285.0,10.6892,10.7179,10.6892,10.6988,27285.0
2018-08-27 15:05:00,11.18,11.21,11.18,11.2,65700.0,10.6988,10.7275,10.6988,10.7179,65700.0
2018-08-27 15:10:00,11.17,11.17,11.17,11.17,7500.0,10.6892,10.6892,10.6892,10.6892,7500.0
2018-08-27 15:15:00,11.13,11.13,11.12,11.12,33000.0,10.6509,10.6509,10.6414,10.6414,33000.0
2018-08-27 15:20:00,11.11,11.11,11.08,11.1,79170.0,10.6318,10.6318,10.6031,10.6222,79170.0
2018-08-27 15:25:00,11.1,11.13,11.1,11.13,38130.0,10.6222,10.6509,10.6222,10.6509,38130.0
2018-08-27 15:30:00,11.12,11.14,11.11,11.14,21645.0,10.6414,10.6605,10.6318,10.6605,21645.0
2018-08-27 15:35:00,11.12,11.12,11.1,11.11,18480.0,10.6414,10.6414,10.6222,10.6318,18480.0
2018-08-27 15:40:00,11.1,11.11,11.09,11.11,8550.0,10.6222,10.6318,10.6127,10.6318,8550.0
2018-08-27 15:45:00,11.14,11.14,11.13,11.13,10500.0,10.6605,10.6605,10.6509,10.6509,10500.0
2018-08-27 15:50:00,11.12,11.12,11.11,11.11,13500.0,10.6414,10.6414,10.6318,10.6318,13500.0
2018-08-27 15:55:00,11.1,11.12,11.09,11.11,110640.0,10.6222,10.6414,10.6127,10.6318,110640.0
2018-08-28 09:30:00,11.26,11.34,11.23,11.33,204180.0,10.7754,10.8519,10.7466,10.8423,204180.0
2018-08-28 09:35:00,11.35,11.37,11.23,11.26,29250.0,10.8615,10.8806,10.7466,10.7754,29250.0
2018-08-28 09:40:00,11.28,11.28,11.19,11.23,65505.0,10.7945,10.7945,10.7084,10.7466,65505.0
2018-08-28 09:45:00,11.19,11.19,11.14,11.14,40800.0,10.7084,10.7084,10.6605,10.6605,40800.0
2018-08-28 09:50:00,11.16,11.17,11.15,11.16,17430.0,10.6797,10.6892,10.6701,10.6797,17430.0
2018-08-28 09:55:00,11.2,11.27,11.2,11.24,46380.0,10.7179,10.7849,10.7179,10.7562,46380.0
2018-08-28 10:00:00,11.27,11.3,11.26,11.27,13215.0,10.7849,10.8136,10.7754,10.7849,13215.0
2018-08-28 10:05:00,11.24,11.26,11.22,11.22,22140.0,10.7562,10.7754,10.7371,10.7371,22140.0
2018-08-28 10:10:00,11.22,11.22,11.22,11.22,0.0,10.7371,10.7371,10.7371,10.7371,0.0
2018-08-28 10:15:00,11.25,11.25,11.2,11.2,11640.0,10.7658,10.7658,10.7179,10.7179,11640.0
2018-08-28 10:20:00,11.18,11.21,11.18,11.19,18240.0,10.6988,10.7275,10.6988,10.7084,18240.0
2018-08-28 10:25:00,11.17,11.17,11.17,11.17,14970.0,10.6892,10.6892,10.6892,10.6892,14970.0
2018-08-28 10:30:00,11.21,11.21,11.15,11.15,3915.0,10.7275,10.7275,10.6701,10.6701,3915.0
2018-08-28 10:35:00,11.15,11.15,11.15,11.15,3000.0,10.6701,10.6701,10.6701,10.6701,3000.0
2018-08-28 10:40:00,11.21,11.22,11.21,11.22,3000.0,10.7275,10.7371,10.7275,10.7371,3000.0
2018-08-28 10:45:00,11.19,11.19,11.16,11.16,10500.0,10.7084,10.7084,10.6797,10.6797,10500.0
2018-08-28 10:50:00,11.13,11.16,11.13,11.16,11250.0,10.6509,10.6797,10.6509,10.6797,11250.0
2018-08-28 10:55:00,11.16,11.17,11.15,11.16,18000.0,10.6797,10.6892,10.6701,10.6797,18000.0
2018-08-28 11:00:00,11.16,11.16,11.12,11.13,133545.0,10.6797,10.6797,10.6414,10.6509,133545.0
2018-08-28 11:05:00,11.13,11.14,11.12,11.12,31125.0,10.6509,10.6605,10.6414,10.6414,31125.0
2018-08-28 11:10:00,11.12,11.17,11.12,11.17,15915.0,10.6414,10.6892,10.6414,10.6892,15915.0
2018-08-28 11:15:00,11.12,11.12,11.12,11.12,10875.0,10.6414,10.6414,10.6414,10.6414,10875.0
2018-08-28 11:20:00,11.11,11.13,11.11,11.11,6975.0,10.6318,10.6509,10.6318,10.6318,6975.0
2018-08-28 11:25:00,11.12,11.13,11.09,11.1,20355.0,10.6414,10.6509,10.6127,10.6222,20355.0
2018-08-28 11:30:00,11.08,11.08,10.99,10.99,42570.0,10.6031,10.6031,10.517,10.517,42570.0
2018-08-28 11:35:00,10.98,10.98,10.96,10.96,36000.0,10.5074,10.5074,10.4883,10.4883,36000.0
2018-08-28 11:40:00,10.96,10.97,10.91,10.92,50415.0,10.4883,10.4978,10.4404,10.45,50415.0
2018-08-28 11:45:00,10.95,11.0,10.95,10.99,21495.0,10.4787,10.5265,10.4787,10.517,21495.0
2018-08-28 11:50:00,10.93,10.93,10.93,10.93,1500.0,10.4596,10.4596,10.4596,10.4596,1500.0
2018-08-28 11:55:00,10.96,10.96,10.93,10.96,25710.0,10.4883,10.4883,10.4596,10.4883,25710.0
2018-08-28 12:00:00,10.94,10.94,10.92,10.94,12000.0,10.4691,10.4691,10.45,10.4691,12000.0
2018-08-28 12:05:00,10.97,11.0,10.97,11.0,10500.0,10.4978,10.5265,10.4978,10.5265,10500.0
2018-08-28 12:10:00,11.01,11.08,11.0,11.08,24165.0,10.5361,10.6031,10.5265,10.6031,24165.0
2018-08-28 12:15:00,11.09,11.11,11.08,11.11,10500.0,10.6127,10.6318,10.6031,10.6318,10500.0
2018-08-28 12:20:00,11.11,11.13,11.09,11.13,52065.0,10.6318,10.6509,10.6127,10.6509,52065.0
2018-08-28 12:25:00,11.12,11.13,11.09,11.09,15090.0,10.6414,10.6509,10.6127,10.6127,15090.0
2018-08-28 12:30:00,11.13,11.17,11.13,11.15,21840.0,10.6509,10.6892,10.6509,10.6701,21840.0
2018-08-28 12:35:00,11.16,11.17,11.15,11.15,7215.0,10.6797,10.6892,10.6701,10.6701,7215.0
2018-08-28 12:40:00,11.15,11.15,11.13,11.13,18000.0,10.6701,10.6701,10.6509,10.6509,18000.0
2018-08-28 12:45:00,11.15,11.15,11.15,11.15,2175.0,10.6701,10.6701,10.6701,10.6701,2175.0
2018-08-28 12:50:00,11.18,11.18,11.15,11.15,15000.0,10.6988,10.6988,10.6701,10.6701,15000.0
2018-08-28 12:55:00,11.14,11.16,11.14,11.16,8550.0,10.6605,10.6797,10.6605,10.6797,8550.0
2018-08-28 13:00:00,11.13,11.14,11.13,11.14,15120.0,10.6509,10.6605,10.6509,10.6605,15120.0
2018-08-28 13:05:00,11.14,11.14,11.14,11.14,0.0,10.6605,10.6605,10.6605,10.6605,0.0
2018-08-28 13:10:00,11.15,11.16,11.15,11.16,4695.0,10.6701,10.6797,10.6701,10.6797,4695.0
2018-08-28 13:15:00,11.18,11.19,11.18,11.19,12000.0,10.6988,10.7084,10.6988,10.7084,12000.0
2018-08-28 13:20:00,11.19,11.19,11.19,11.19,3000.0,10.7084,10.7084,10.7084,10.7084,3000.0
2018-08-28 13:25:00,11.16,11.16,11.11,11.11,17250.0,10.6797,10.6797,10.6318,10.6318,17250.0
2018-08-28 13:30:00,11.11,11.15,11.11,11.15,22155.0,10.6318,10.6701,10.6318,10.6701,22155.0
2018-08-28 13:35:00,11.17,11.17,11.17,11.17,4500.0,10.6892,10.6892,10.6892,10.6892,4500.0
2018-08-28 13:40:00,11.17,11.19,11.17,11.19,9855.0,10.6892,10.7084,10.6892,10.7084,9855.0
2018-08-28 13:45:00,11.2,11.21,11.19,11.21,21990.0,10.7179,10.7275,10.7084,10.7275,21990.0
2018-08-28 13:50:00,11.21,11.24,11.21,11.22,24000.0,10.7275,10.7562,10.7275,10.7371,24000.0
2018-08-28 13:55:00,11.21,11.21,11.18,11.19,38055.0,10.7275,10.7275,10.6988,10.7084,38055.0
2018-08-28 14:00:00,11.2,11.21,11.19,11.19,12675.0,10.7179,10.7275,10.7084,10.7084,12675.0
2018-08-28 14:05:00,11.22,11.22,11.21,11.21,17055.0,10.7371,10.7371,10.7275,10.7275,17055.0
2018-08-28 14:10:00,11.21,11.22,11.2,11.22,26790.0,10.7275,10.7371,10.7179,10.7371,26790.0
2018-08-28 14:15:00,11.22,11.22,11.21,11.22,65580.0,10.7371,10.7371,10.7275,10.7371,65580.0
2018-08-28 14:20:00,11.21,11.22,11.2,11.21,84390.0,10.7275,10.7371,10.7179,10.7275,84390.0
2018-08-28 14:25:00,11.21,11.23,11.21,11.23,55500.0,10.7275,10.7466,10.7275,10.7466,55500.0
2018-08-28 14:30:00,11.22,11.24,11.21,11.24,62700.0,10.7371,10.7562,10.7275,10.7562,62700.0
2018-08-28 14:35:00,11.25,11.25,11.21,11.21,16500.0,10.7658,10.7658,10.7275,10.7275,16500.0
2018-08-28 14:40:00,11.21,11.23,11.21,11.23,8250.0,10.7275,10.7466,10.7275,10.7466,8250.0
2018-08-28 14:45:00,11.25,11.25,11.23,11.23,6000.0,10.7658,10.7658,10.7466,10.7466,6000.0
2018-08-28 14:50:00,11.23,11.23,11.22,11.22,7590.0,10.7466,10.7466,10.7371,10.7371,7590.0
2018-08-28 14:55:00,11.18,11.19,11.18,11.19,3000.0,10.6988,10.7084,10.6988,10.7084,3000.0
2018-08-28 15:00:00,11.21,11.21,11.2,11.2,3690.0,10.7275,10.7275,10.7179,10.7179,3690.0
2018-08-28 15:05:00,11.2,11.2,11.2,11.2,15600.0,10.7179,10.7179,10.7179,10.7179,15600.0
2018-08-28 15:10:00,11.22,11.22,11.21,11.21,7500.0,10.7371,10.7371,10.7275,10.7275,7500.0
2018-08-28 15:15:00,11.21,11.21,11.21,11.21,3000.0,10.7275,10.7275,10.7275,10.7275,3000.0
2018-08-28 15:20:00,11.19,11.19,11.19,11.19,6000.0,10.7084,10.7084,10.7084,10.7084,6000.0
2018-08-28 15:25:00,11.21,11.22,11.2,11.22,9885.0,10.7275,10.7371,10.7179,10.7371,9885.0
2018-08-28 15:30:00,11.21,11.22,11.21,11.22,24525.0,10.7275,10.7371,10.7275,10.7371,24525.0
2018-08-28 15:35:00,11.21,11.22,11.2,11.2,5625.0,10.7275,10.7371,10.7179,10.7179,5625.0
2018-08-28 15:40:00,11.21,11.21,11.19,11.19,9015.0,10.7275,10.7275,10.7084,10.7084,9015.0
2018-08-28 15:45:00,11.17,11.18,11.16,11.17,21000.0,10.6892,10.6988,10.6797,10.6892,21000.0
2018-08-28 15:50:00,11.17,11.2,11.16,11.19,19665.0,10.6892,10.7179,10.6797,10.7084,19665.0
2018-08-28 15:55:00,11.2,11.24,11.19,11.24,45330.0,10.7179,10.7562,10.7084,10.7562,45330.0
2018-08-29 09:30:00,11.24,11.24,11.17,11.19,50100.0,10.7562,10.7562,10.6892,10.7084,50100.0
2018-08-29 09:35:00,11.22,11.28,11.22,11.28,42345.0,10.7371,10.7945,10.7371,10.7945,42345.0
2018-08-29 09:40:00,11.25,11.32,11.25,11.26,39750.0,10.7658,10.8328,10.7658,10.7754,39750.0
2018-08-29 09:45:00,11.27,11.27,11.19,11.19,16215.0,10.7849,10.7849,10.7084,10.7084,16215.0
2018-08-29 09:50:00,11.18,11.23,11.18,11.23,10125.0,10.6988,10.7466,10.6988,10.7466,10125.0
2018-08-29 09:55:00,11.17,11.17,11.13,11.14,66840.0,10.6892,10.6892,10.6509,10.6605,66840.0
2018-08-29 10:00:00,11.16,11.16,11.12,11.12,42795.0,10.6797,10.6797,10.6414,10.6414,42795.0
2018-08-29 10:05:00,11.2,11.2,11.17,11.17,8685.0,10.7179,10.7179,10.6892,10.6892,8685.0
2018-08-29 10:10:00,11.17,11.19,11.17,11.18,12345.0,10.6892,10.7084,10.6892,10.6988,12345.0
2018-08-29 10:15:00,11.2,11.21,11.16,11.16,13050.0,10.7179,10.7275,10.6797,10.6797,13050.0
2018-08-29 10:20:00,11.19,11.19,11.19,11.19,1500.0,10.7084,10.7084,10.7084,10.7084,1500.0
2018-08-29 10:25:00,11.22,11.22,11.22,11.22,1500.0,10.7371,10.7371,10.7371,10.7371,1500.0
2018-08-29 10:30:00,11.22,11.22,11.22,11.22,3420.0,10.7371,10.7371,10.7371,10.7371,3420.0
2018-08-29 10:35:00,11.24,11.24,11.24,11.24,6765.0,10.7562,10.7562,10.7562,10.7562,6765.0
2018-08-29 10:40:00,11.24,11.26,11.24,11.26,4500.0,10.7562,10.7754,10.7562,10.7754,4500.0
2018-08-29 10:45:00,11.29,11.32,11.29,11.32,4710.0,10.8041,10.8328,10.8041,10.8328,4710.0
2018-08-29 10:50:00,11.33,11.33,11.31,11.31,24300.0,10.8423,10.8423,10.8232,10.8232,24300.0
2018-08-29 10:55:00,11.3,11.31,11.28,11.31,9000.0,10.8136,10.8232,10.7945,10.8232,9000.0
2018-08-29 11:00:00,11.32,11.33,11.3,11.3,56190.0,10.8328,10.8423,10.8136,10.8136,56190.0
2018-08-29 11:05:00,11.29,11.32,11.29,11.31,28635.0,10.8041,10.8328,10.8041,10.8232,28635.0
2018-08-29 11:10:00,11.31,11.34,11.31,11.33,100500.0,10.8232,10.8519,10.8232,10.8423,100500.0
2018-08-29 11:15:00,11.32,11.33,11.31,11.31,24000.0,10.8328,10.8423,10.8232,10.8232,24000.0
2018-08-29 11:20:00,11.31,11.32,11.3,11.32,9045.0,10.8232,10.8328,10.8136,10.8328,9045.0
2018-08-29 11:25:00,11.32,11.35,11.32,11.35,72225.0,10.8328,10.8615,10.8328,10.8615,72225.0
2018-08-29 11:30:00,11.33,11.37,11.33,11.35,46695.0,10.8423,10.8806,10.8423,10.8615,46695.0
2018-08-29 11:35:00,11.35,11.35,11.33,11.34,13500.0,10.8615,10.8615,10.8423,10.8519,13500.0
2018-08-29 11:40:00,11.36,11.36,11.36,11.36,13200.0,10.871,10.871,10.871,10.871,13200.0
2018-08-29 11:45:00,11.35,11.35,11.34,11.34,6000.0,10.8615,10.8615,10.8519,10.8519,6000.0
2018-08-29 11:50:00,11.36,11.37,11.36,11.37,3000.0,10.871,10.8806,10.871,10.8806,3000.0
2018-08-29 11:55:00,11.34,11.35,11.33,11.33,20250.0,10.8519,10.8615,10.8423,10.8423,20250.0
2018-08-29 12:00:00,11.33,11.33,11.32,11.32,29160.0,10.8423,10.8423,10.8328,10.8328,29160.0
2018-08-29 12:05:00,11.32,11.32,11.32,11.32,0.0,10.8328,10.8328,10.8328,10.8328,0.0
2018-08-29 12:10:00,11.33,11.36,11.33,11.36,9000.0,10.8423,10.871,10.8423,10.871,9000.0
2018-08-29 12:15:00,11.35,11.35,11.35,11.35,1500.0,10.8615,10.8615,10.8615,10.8615,1500.0
2018-08-29 12:20:00,11.35,11.35,11.35,11.35,0.0,10.8615,10.8615,10.8615,10.8615,0.0
2018-08-29 12:25:00,11.35,11.35,11.35,11.35,4500.0,10.8615,10.8615,10.8615,10.8615,4500.0
2018-08-29 12:30:00,11.32,11.32,11.32,11.32,7500.0,10.8328,10.8328,10.8328,10.8328,7500.0
2018-08-29 12:35:00,11.31,11.31,11.31,11.31,16500.0,10.8232,10.8232,10.8232,10.8232,16500.0
2018-08-29 12:40:00,11.3,11.31,11.3,11.31,4320.0,10.8136,10.8232,10.8136,10.8232,4320.0
2018-08-29 12:45:00,11.33,11.33,11.32,11.33,6000.0,10.8423,10.8423,10.8328,10.8423,6000.0
2018-08-29 12:50:00,11.32,11.33,11.32,11.33,6000.0,10.8328,10.8423,10.8328,10.8423,6000.0
2018-08-29 12:55:00,11.34,11.35,11.34,11.35,3000.0,10.8519,10.8615,10.8519,10.8615,3000.0
2018-08-29 13:00:00,11.36,11.37,11.36,11.37,83940.0,10.871,10.8806,10.871,10.8806,83940.0
2018-08-29 13:05:00,11.37,11.37,11.37,11.37,0.0,10.8806,10.8806,10.8806,10.8806,0.0
2018-08-29 13:10:00,11.39,11.39,11.39,11.39,2715.0,10.8998,10.8998,10.8998,10.8998,2715.0
2018-08-29 13:15:00,11.39,11.39,11.38,11.38,6000.0,10.8998,10.8998,10.8902,10.8902,6000.0
2018-08-29 13:20:00,11.38,11.38,11.35,11.35,4500.0,10.8902,10.8902,10.8615,10.8615,4500.0
2018-08-29 13:25:00,11.35,11.35,11.35,11.35,0.0,10.8615,10.8615,10.8615,10.8615,0.0
2018-08-29 13:30:00,11.35,11.35,11.35,11.35,0.0,10.8615,10.8615,10.8615,10.8615,0.0
2018-08-29 13:35:00,11.37,11.37,11.37,11.37,3000.0,10.8806,10.8806,10.8806,10.8806,3000.0
2018-08-29 13:40:00,11.37,11.37,11.37,11.37,0.0,10.8806,10.8806,10.8806,10.8806,0.0
2018-08-29 13:45:00,11.37,11.37,11.34,11.35,6000.0,10.8806,10.8806,10.8519,10.8615,6000.0
2018-08-29 13:50:00,11.35,11.35,11.34,11.34,12000.0,10.8615,10.8615,10.8519,10.8519,12000.0
2018-08-29 13:55:00,11.34,11.34,11.34,11.34,0.0,10.8519,10.8519,10.8519,10.8519,0.0
2018-08-29 14:00:00,11.36,11.36,11.36,11.36,3000.0,10.871,10.871,10.871,10.871,3000.0
2018-08-29 14:05:00,11.38,11.38,11.38,11.38,1650.0,10.8902,10.8902,10.8902,10.8902,1650.0
2018-08-29 14:10:00,11.38,11.38,11.38,11.38,1500.0,10.8902,10.8902,10.8902,10.8902,1500.0
2018-08-29 14:15:00,11.39,11.39,11.39,11.39,20985.0,10.8998,10.8998,10.8998,10.8998,20985.0
2018-08-29 14:20:00,11.38,11.39,11.38,11.39,29355.0,10.8902,10.8998,10.8902,10.8998,29355.0
2018-08-29 14:25:00,11.39,11.39,11.38,11.38,9000.0,10.8998,10.8998,10.8902,10.8902,9000.0
2018-08-29 14:30:00,11.36,11.38,11.36,11.38,8475.0,10.871,10.8902,10.871,10.8902,8475.0
2018-08-29 14:35:00,11.37,11.37,11.37,11.37,6000.0,10.8806,10.8806,10.8806,10.8806,6000.0
2018-08-29 14:40:00,11.35,11.35,11.35,11.35,3000.0,10.8615,10.8615,10.8615,10.8615,3000.0
2018-08-29 14:45:00,11.35,11.36,11.34,11.34,4500.0,10.8615,10.871,10.8519,10.8519,4500.0
2018-08-29 14:50:00,11.36,11.36,11.36,11.36,3000.0,10.871,10.871,10.871,10.871,3000.0
2018-08-29 14:55:00,11.36,11.36,11.35,11.36,7500.0,10.871,10.871,10.8615,10.871,7500.0
2018-08-29 15:00:00,11.37,11.39,11.37,11.38,11265.0,10.8806,10.8998,10.8806,10.8902,11265.0
2018-08-29 15:05:00,11.38,11.38,11.37,11.37,21150.0,10.8902,10.8902,10.8806,10.8806,21150.0
2018-08-29 15:10:00,11.39,11.39,11.38,11.39,31680.0,10.8998,10.8998,10.8902,10.8998,31680.0
2018-08-29 15:15:00,11.39,11.41,11.38,11.4,71445.0,10.8998,10.9189,10.8902,10.9093,71445.0
2018-08-29 15:20:00,11.41,11.42,11.38,11.39,60210.0,10.9189,10.9285,10.8902,10.8998,60210.0
2018-08-29 15:25:00,11.39,11.39,11.39,11.39,0.0,10.8998,10.8998,10.8998,10.8998,0.0
2018-08-29 15:30:00,11.39,11.39,11.39,11.39,1500.0,10.8998,10.8998,10.8998,10.8998,1500.0
2018-08-29 15:35:00,11.4,11.4,11.4,11.4,1500.0,10.9093,10.9093,10.9093,10.9093,1500.0
2018-08-29 15:40:00,11.4,11.4,11.38,11.38,6000.0,10.9093,10.9093,10.8902,10.8902,6000.0
2018-08-29 15:45:00,11.36,11.36,11.36,11.36,1500.0,10.871,10.871,10.871,10.871,1500.0
2018-08-29 15:50:00,11.35,11.35,11.35,11.35,4500.0,10.8615,10.8615,10.8615,10.8615,4500.0
2018-08-29 15:55:00,11.34,11.35,11.32,11.33,37290.0,10.8519,10.8615,10.8328,10.8423,37290.0
2018-08-30 09:30:00,11.22,11.3,11.2,11.27,99435.0,10.7371,10.8136,10.7179,10.7849,99435.0
2018-08-30 09:35:00,11.3,11.3,11.19,11.23,53655.0,10.8136,10.8136,10.7084,10.7466,53655.0
2018-08-30 09:40:00,11.24,11.27,11.24,11.26,14520.0,10.7562,10.7849,10.7562,10.7754,14520.0
2018-08-30 09:45:00,11.3,11.38,11.27,11.27,50400.0,10.8136,10.8902,10.7849,10.7849,50400.0
2018-08-30 09:50:00,11.28,11.29,11.26,11.29,10500.0,10.7945,10.8041,10.7754,10.8041,10500.0
2018-08-30 09:55:00,11.33,11.34,11.27,11.32,167715.0,10.8423,10.8519,10.7849,10.8328,167715.0
2018-08-30 10:00:00,11.36,11.36,11.3,11.31,25500.0,10.871,10.871,10.8136,10.8232,25500.0
2018-08-30 10:05:00,11.29,11.32,11.29,11.29,12000.0,10.8041,10.8328,10.8041,10.8041,12000.0
2018-08-30 10:10:00,11.26,11.27,11.26,11.27,11010.0,10.7754,10.7849,10.7754,10.7849,11010.0
2018-08-30 10:15:00,11.32,11.32,11.29,11.3,14970.0,10.8328,10.8328,10.8041,10.8136,14970.0
2018-08-30 10:20:00,11.29,11.29,11.26,11.28,10500.0,10.8041,10.8041,10.7754,10.7945,10500.0
2018-08-30 10:25:00,11.26,11.26,11.24,11.24,8415.0,10.7754,10.7754,10.7562,10.7562,8415.0
2018-08-30 10:30:00,11.22,11.31,11.22,11.31,20250.0,10.7371,10.8232,10.7371,10.8232,20250.0
2018-08-30 10:35:00,11.32,11.33,11.3,11.3,9120.0,10.8328,10.8423,10.8136,10.8136,9120.0
2018-08-30 10:40:00,11.29,11.29,11.28,11.28,8250.0,10.8041,10.8041,10.7945,10.7945,8250.0
2018-08-30 10:45:00,11.28,11.28,11.28,11.28,0.0,10.7945,10.7945,10.7945,10.7945,0.0
2018-08-30 10:50:00,11.26,11.26,11.26,11.26,3000.0,10.7754,10.7754,10.7754,10.7754,3000.0
2018-08-30 10:55:00,11.26,11.26,11.26,11.26,0.0,10.7754,10.7754,10.7754,10.7754,0.0
2018-08-30 11:00:00,11.29,11.31,11.27,11.27,15000.0,10.8041,10.8232,10.7849,10.7849,15000.0
2018-08-30 11:05:00,11.24,11.24,11.2,11.2,27270.0,10.7562,10.7562,10.7179,10.7179,27270.0
2018-08-30 11:10:00,11.23,11.24,11.22,11.22,4500.0,10.7466,10.7562,10.7371,10.7371,4500.0
2018-08-30 11:15:00,11.22,11.22,11.22,11.22,0.0,10.7371,10.7371,10.7371,10.7371,0.0
2018-08-30 11:20:00,11.2,11.2,11.19,11.19,22185.0,10.7179,10.7179,10.7084,10.7084,22185.0
2018-08-30 11:25:00,11.19,11.19,11.17,11.17,6000.0,10.7084,10.7084,10.6892,10.6892,6000.0
2018-08-30 11:30:00,11.2,11.2,11.17,11.17,21765.0,10.7179,10.7179,10.6892,10.6892,21765.0
2018-08-30 11:35:00,11.15,11.15,11.13,11.13,13800.0,10.6701,10.6701,10.6509,10.6509,13800.0
2018-08-30 11:40:00,11.11,11.14,11.1,11.13,20220.0,10.6318,10.6605,10.6222,10.6509,20220.0
2018-08-30 11:45:00,11.13,11.13,11.13,11.13,0.0,10.6509,10.6509,10.6509,10.6509,0.0
2018-08-30 11:50:00,11.15,11.18,11.15,11.18,18000.0,10.6701,10.6988,10.6701,10.6988,18000.0
2018-08-30 11:55:00,11.19,11.2,11.19,11.2,4500.0,10.7084,10.7179,10.7084,10.7179,4500.0
2018-08-30 12:00:00,11.19,11.24,11.19,11.24,13500.0,10.7084,10.7562,10.7084,10.7562,13500.0
2018-08-30 12:05:00,11.22,11.22,11.22,11.22,20160.0,10.7371,10.7371,10.7371,10.7371,20160.0
2018-08-30 12:10:00,11.21,11.21,11.21,11.21,21000.0,10.7275,10.7275,10.7275,10.7275,21000.0
2018-08-30 12:15:00,11.24,11.25,11.24,11.25,6000.0,10.7562,10.7658,10.7562,10.7658,6000.0
2018-08-30 12:20:00,11.26,11.27,11.26,11.27,13050.0,10.7754,10.7849,10.7754,10.7849,13050.0
2018-08-30 12:25:00,11.28,11.28,11.26,11.26,12750.0,10.7945,10.7945,10.7754,10.7754,12750.0
2018-08-30 12:30:00,11.26,11.3,11.26,11.3,22755.0,10.7754,10.8136,10.7754,10.8136,22755.0
2018-08-30 12:35:00,11.3,11.31,11.3,11.31,21015.0,10.8136,10.8232,10.8136,10.8232,21015.0
2018-08-30 12:40:00,11.31,11.31,11.31,11.31,1500.0,10.8232,10.8232,10.8232,10.8232,1500.0
2018-08-30 12:45:00,11.29,11.29,11.29,11.29,1500.0,10.8041,10.8041,10.8041,10.8041,1500.0
2018-08-30 12:50:00,11.3,11.33,11.3,11.33,14895.0,10.8136,10.8423,10.8136,10.8423,14895.0
2018-08-30 12:55:00,11.31,11.31,11.31,11.31,3000.0,10.8232,10.8232,10.8232,10.8232,3000.0
2018-08-30 13:00:00,11.32,11.32,11.32,11.32,3000.0,10.8328,10.8328,10.8328,10.8328,3000.0
2018-08-30 13:05:00,11.33,11.33,11.3,11.3,21405.0,10.8423,10.8423,10.8136,10.8136,21405.0
2018-08-30 13:10:00,11.3,11.31,11.29,11.31,4500.0,10.8136,10.8232,10.8041,10.8232,4500.0
2018-08-30 13:15:00,11.3,11.3,11.3,11.3,3000.0,10.8136,10.8136,10.8136,10.8136,3000.0
2018-08-30 13:20:00,11.31,11.31,11.29,11.29,5220.0,10.8232,10.8232,10.8041,10.8041,5220.0
2018-08-30 13:25:00,11.26,11.26,11.26,11.26,1500.0,10.7754,10.7754,10.7754,10.7754,1500.0
2018-08-30 13:30:00,11.28,11.28,11.28,11.28,1500.0,10.7945,10.7945,10.7945,10.7945,1500.0
2018-08-30 13:35:00,11.28,11.28,11.28,11.28,0.0,10.7945,10.7945,10.7945,10.7945,0.0
2018-08-30 13:40:00,11.3,11.3,11.28,11.28,13500.0,10.8136,10.8136,10.7945,10.7945,13500.0
2018-08-30 13:45:00,11.28,11.28,11.28,11.28,0.0,10.7945,10.7945,10.7945,10.7945,0.0
2018-08-30 13:50:00,11.29,11.29,11.27,11.27,6000.0,10.8041,10.8041,10.7849,10.7849,6000.0
2018-08-30 13:55:00,11.27,11.27,11.27,11.27,3000.0,10.7849,10.7849,10.7849,10.7849,3000.0
2018-08-30 14:00:00,11.28,11.28,11.28,11.28,1500.0,10.7945,10.7945,10.7945,10.7945,1500.0
2018-08-30 14:05:00,11.29,11.29,11.27,11.27,6210.0,10.8041,10.8041,10.7849,10.7849,6210.0
2018-08-30 14:10:00,11.26,11.26,11.26,11.26,4500.0,10.7754,10.7754,10.7754,10.7754,4500.0
2018-08-30 14:15:00,11.26,11.26,11.13,11.13,56625.0,10.7754,10.7754,10.6509,10.6509,56625.0
2018-08-30 14:20:00,11.13,11.15,11.07,11.1,130080.0,10.6509,10.6701,10.5935,10.6222,130080.0
2018-08-30 14:25:00,11.11,11.11,11.09,11.09,48000.0,10.6318,10.6318,10.6127,10.6127,48000.0
2018-08-30 14:30:00,11.09,11.11,11.09,11.11,5610.0,10.6127,10.6318,10.6127,10.6318,5610.0
2018-08-30 14:35:00,11.12,11.12,11.12,11.12,2715.0,10.6414,10.6414,10.6414,10.6414,2715.0
2018-08-30 14:40:00,11.16,11.16,11.13,11.13,46800.0,10.6797,10.6797,10.6509,10.6509,46800.0
2018-08-30 14:45:00,11.13,11.13,11.13,11.13,0.0,10.6509,10.6509,10.6509,10.6509,0.0
2018-08-30 14:50:00,11.13,11.13,11.13,11.13,3000.0,10.6509,10.6509,10.6509,10.6509,3000.0
2018-08-30 14:55:00,11.1,11.1,11.1,11.1,1500.0,10.6222,10.6222,10.6222,10.6222,1500.0
2018-08-30 15:00:00,11.09,11.09,10.99,11.03,57090.0,10.6127,10.6127,10.517,10.5553,57090.0
2018-08-30 15:05:00,11.02,11.04,11.02,11.04,17985.0,10.5457,10.5648,10.5457,10.5648,17985.0
2018-08-30 15:10:00,11.02,11.03,11.02,11.03,3750.0,10.5457,10.5553,10.5457,10.5553,3750.0
2018-08-30 15:15:00,10.98,11.0,10.98,11.0,17370.0,10.5074,10.5265,10.5074,10.5265,17370.0
2018-08-30 15:20:00,11.0,11.01,10.99,10.99,9000.0,10.5265,10.5361,10.517,10.517,9000.0
2018-08-30 15:25:00,10.99,11.03,10.99,11.03,7500.0,10.517,10.5553,10.517,10.5553,7500.0
2018-08-30 15:30:00,11.04,11.04,11.02,11.03,7500.0,10.5648,10.5648,10.5457,10.5553,7500.0
2018-08-30 15:35:00,11.04,11.04,11.0,11.0,20250.0,10.5648,10.5648,10.5265,10.5265,20250.0
2018-08-30 15:40:00,11.02,11.02,11.01,11.01,8265.0,10.5457,10.5457,10.5361,10.5361,8265.0
2018-08-30 15:45:00,11.02,11.03,11.02,11.02,68940.0,10.5457,10.5553,10.5457,10.5457,68940.0
2018-08-30 15:50:00,11.0,11.02,11.0,11.02,23115.0,10.5265,10.5457,10.5265,10.5457,23115.0
2018-08-30 15:55:00,11.03,11.03,11.01,11.01,36285.0,10.5553,10.5553,10.5361,10.5361,36285.0
2018-08-31 09:30:00,10.93,11.04,10.93,11.03,138780.0,10.4596,10.5648,10.4596,10.5553,138780.0
2018-08-31 09:35:00,11.07,11.11,11.07,11.11,10965.0,10.5935,10.6318,10.5935,10.6318,10965.0
2018-08-31 09:40:00,11.11,11.15,11.1,11.15,31110.0,10.6318,10.6701,10.6222,10.6701,31110.0
2018-08-31 09:45:00,11.08,11.13,11.08,11.13,14700.0,10.6031,10.6509,10.6031,10.6509,14700.0
2018-08-31 09:50:00,11.17,11.17,11.13,11.13,4500.0,10.6892,10.6892,10.6509,10.6509,4500.0
2018-08-31 09:55:00,11.15,11.18,11.14,11.14,17280.0,10.6701,10.6988,10.6605,10.6605,17280.0
2018-08-31 10:00:00,11.14,11.14,11.12,11.12,12855.0,10.6605,10.6605,10.6414,10.6414,12855.0
2018-08-31 10:05:00,11.14,11.17,11.14,11.17,9000.0,10.6605,10.6892,10.6605,10.6892,9000.0
2018-08-31 10:10:00,11.17,11.17,11.17,11.17,0.0,10.6892,10.6892,10.6892,10.6892,0.0
2018-08-31 10:15:00,11.17,11.17,11.15,11.15,4500.0,10.6892,10.6892,10.6701,10.6701,4500.0
2018-08-31 10:20:00,11.16,11.17,11.16,11.17,4500.0,10.6797,10.6892,10.6797,10.6892,4500.0
2018-08-31 10:25:00,11.12,11.12,11.12,11.12,4500.0,10.6414,10.6414,10.6414,10.6414,4500.0
2018-08-31 10:30:00,11.15,11.15,11.15,11.15,4500.0,10.6701,10.6701,10.6701,10.6701,4500.0
2018-08-31 10:35:00,11.16,11.16,11.16,11.16,1500.0,10.6797,10.6797,10.6797,10.6797,1500.0
2018-08-31 10:40:00,11.16,11.16,11.16,11.16,1500.0,10.6797,10.6797,10.6797,10.6797,1500.0
2018-08-31 10:45:00,11.17,11.17,11.17,11.17,5490.0,10.6892,10.6892,10.6892,10.6892,5490.0
2018-08-31 10:50:00,11.15,11.15,11.15,11.15,1500.0,10.6701,10.6701,10.6701,10.6701,1500.0
2018-08-31 10:55:00,11.16,11.16,11.16,11.16,1500.0,10.6797,10.6797,10.6797,10.6797,1500.0
2018-08-31 11:00:00,11.15,11.16,11.15,11.16,4935.0,10.6701,10.6797,10.6701,10.6797,4935.0
2018-08-31 11:05:00,11.14,11.14,11.12,11.12,8805.0,10.6605,10.6605,10.6414,10.6414,8805.0
2018-08-31 11:10:00,11.08,11.09,11.08,11.09,10335.0,10.6031,10.6127,10.6031,10.6127,10335.0
2018-08-31 11:15:00,11.11,11.13,11.11,11.13,7500.0,10.6318,10.6509,10.6318,10.6509,7500.0
2018-08-31 11:20:00,11.14,11.16,11.14,11.16,18765.0,10.6605,10.6797,10.6605,10.6797,18765.0
2018-08-31 11:25:00,11.12,11.13,11.12,11.13,3000.0,10.6414,10.6509,10.6414,10.6509,3000.0
2018-08-31 11:30:00,11.12,11.12,11.12,11.12,3000.0,10.6414,10.6414,10.6414,10.6414,3000.0
2018-08-31 11:35:00,11.12,11.12,11.12,11.12,0.0,10.6414,10.6414,10.6414,10.6414,0.0
2018-08-31 11:40:00,11.12,11.12,11.12,11.12,0.0,10.6414,10.6414,10.6414,10.6414,0.0
2018-08-31 11:45:00,11.09,11.09,11.06,11.07,14130.0,10.6127,10.6127,10.584,10.5935,14130.0
2018-08-31 11:50:00,11.07,11.07,11.07,11.07,0.0,10.5935,10.5935,10.5935,10.5935,0.0
2018-08-31 11:55:00,11.09,11.09,11.09,11.09,3000.0,10.6127,10.6127,10.6127,10.6127,3000.0
2018-08-31 12:00:00,11.07,11.07,11.07,11.07,5250.0,10.5935,10.5935,10.5935,10.5935,5250.0
2018-08-31 12:05:00,11.09,11.09,11.08,11.08,12000.0,10.6127,10.6127,10.6031,10.6031,12000.0
2018-08-31 12:10:00,11.09,11.1,11.09,11.1,17025.0,10.6127,10.6222,10.6127,10.6222,17025.0
2018-08-31 12:15:00,11.13,11.13,11.13,11.13,1500.0,10.6509,10.6509,10.6509,10.6509,1500.0
2018-08-31 12:20:00,11.12,11.12,11.12,11.12,4500.0,10.6414,10.6414,10.6414,10.6414,4500.0
2018-08-31 12:25:00,11.12,11.12,11.12,11.12,1500.0,10.6414,10.6414,10.6414,10.6414,1500.0
2018-08-31 12:30:00,11.12,11.12,11.12,11.12,0.0,10.6414,10.6414,10.6414,10.6414,0.0
2018-08-31 12:35:00,11.12,11.12,11.12,11.12,3000.0,10.6414,10.6414,10.6414,10.6414,3000.0
2018-08-31 12:40:00,11.12,11.12,11.12,11.12,0.0,10.6414,10.6414,10.6414,10.6414,0.0
2018-08-31 12:45:00,11.13,11.13,11.13,11.13,1500.0,10.6509,10.6509,10.6509,10.6509,1500.0
2018-08-31 12:50:00,11.12,11.12,11.11,11.11,3000.0,10.6414,10.6414,10.6318,10.6318,3000.0
2018-08-31 12:55:00,11.11,11.11,11.11,11.11,0.0,10.6318,10.6318,10.6318,10.6318,0.0
2018-08-31 13:00:00,11.12,11.12,11.11,11.11,6000.0,10.6414,10.6414,10.6318,10.6318,6000.0
2018-08-31 13:05:00,11.14,11.14,11.14,11.14,1500.0,10.6605,10.6605,10.6605,10.6605,1500.0
2018-08-31 13:10:00,11.14,11.14,11.14,11.14,3000.0,10.6605,10.6605,10.6605,10.6605,3000.0
2018-08-31 13:15:00,11.14,11.14,11.14,11.14,0.0,10.6605,10.6605,10.6605,10.6605,0.0
2018-08-31 13:20:00,11.14,11.14,11.14,11.14,0.0,10.6605,10.6605,10.6605,10.6605,0.0
2018-08-31 13:25:00,11.15,11.15,11.14,11.14,6000.0,10.6701,10.6701,10.6605,10.6605,6000.0
2018-08-31 13:30:00,11.12,11.13,11.12,11.13,7635.0,10.6414,10.6509,10.6414,10.6509,7635.0
2018-08-31 13:35:00,11.16,11.16,11.14,11.14,7500.0,10.6797,10.6797,10.6605,10.6605,7500.0
2018-08-31 13:40:00,11.14,11.14,11.14,11.14,0.0,10.6605,10.6605,10.6605,10.6605,0.0
2018-08-31 13:45:00,11.14,11.14,11.14,11.14,0.0,10.6605,10.6605,10.6605,10.6605,0.0
2018-08-31 13:50:00,11.15,11.15,11.15,11.15,1500.0,10.6701,10.6701,10.6701,10.6701,1500.0
2018-08-31 13:55:00,11.16,11.16,11.16,11.16,3000.0,10.6797,10.6797,10.6797,10.6797,3000.0
2018-08-31 14:00:00,11.17,11.17,11.17,11.17,28980.0,10.6892,10.6892,10.6892,10.6892,28980.0
2018-08-31 14:05:00,11.13,11.13,11.13,11.13,3600.0,10.6509,10.6509,10.6509,10.6509,3600.0
2018-08-31 14:10:00,11.13,11.13,11.13,11.13,0.0,10.6509,10.6509,10.6509,10.6509,0.0
2018-08-31 14:15:00,11.13,11.13,11.13,11.13,0.0,10.6509,10.6509,10.6509,10.6509,0.0
2018-08-31 14:20:00,11.13,11.13,11.13,11.13,0.0,10.6509,10.6509,10.6509,10.6509,0.0
2018-08-31 14:25:00,11.13,11.13,11.13,11.13,0.0,10.6509,10.6509,10.6509,10.6509,0.0
2018-08-31 14:30:00,11.15,11.15,11.15,11.15,3000.0,10.6701,10.6701,10.6701,10.6701,3000.0
2018-08-31 14:35:00,11.14,11.14,11.14,11.14,3000.0,10.6605,10.6605,10.6605,10.6605,3000.0
2018-08-31 14:40:00,11.16,11.16,11.16,11.16,1500.0,10.6797,10.6797,10.6797,10.6797,1500.0
2018-08-31 14:45:00,11.16,11.17,11.16,11.17,51570.0,10.6797,10.6892,10.6797,10.6892,51570.0
2018-08-31 14:50:00,11.18,11.19,11.16,11.16,34875.0,10.6988,10.7084,10.6797,10.6797,34875.0
2018-08-31 14:55:00,11.16,11.16,11.16,11.16,0.0,10.6797,10.6797,10.6797,10.6797,0.0
2018-08-31 15:00:00,11.19,11.19,11.19,11.19,10200.0,10.7084,10.7084,10.7084,10.7084,10200.0
2018-08-31 15:05:00,11.18,11.18,11.18,11.18,1500.0,10.6988,10.6988,10.6988,10.6988,1500.0
2018-08-31 15:10:00,11.19,11.19,11.19,11.19,3000.0,10.7084,10.7084,10.7084,10.7084,3000.0
2018-08-31 15:15:00,11.19,11.19,11.19,11.19,1500.0,10.7084,10.7084,10.7084,10.7084,1500.0
2018-08-31 15:20:00,11.16,11.16,11.16,11.16,1500.0,10.6797,10.6797,10.6797,10.6797,1500.0
2018-08-31 15:25:00,11.15,11.15,11.13,11.14,9000.0,10.6701,10.6701,10.6509,10.6605,9000.0
2018-08-31 15:30:00,11.17,11.17,11.17,11.17,3000.0,10.6892,10.6892,10.6892,10.6892,3000.0
2018-08-31 15:35:00,11.17,11.2,11.17,11.2,5385.0,10.6892,10.7179,10.6892,10.7179,5385.0
2018-08-31 15:40:00,11.2,11.21,11.2,11.2,9330.0,10.7179,10.7275,10.7179,10.7179,9330.0
2018-08-31 15:45:00,11.21,11.21,11.2,11.2,3315.0,10.7275,10.7275,10.7179,10.7179,3315.0
2018-08-31 15:50:00,11.22,11.24,11.22,11.23,55470.0,10.7371,10.7562,10.7371,10.7466,55470.0
2018-08-31 15:55:00,11.24,11.24,11.19,11.19,79380.0,10.7562,10.7562,10.7084,10.7084,79380.0
2018-09-04 09:30:00,11.05,11.29,11.05,11.24,93465.0,10.5744,10.8041,10.5744,10.7562,93465.0
2018-09-04 09:35:00,11.22,11.22,11.09,11.11,18255.0,10.7371,10.7371,10.6127,10.6318,18255.0
2018-09-04 09:40:00,11.01,11.01,10.99,10.99,9750.0,10.5361,10.5361,10.517,10.517,9750.0
2018-09-04 09:45:00,11.05,11.08,11.03,11.08,177180.0,10.5744,10.6031,10.5553,10.6031,177180.0
2018-09-04 09:50:00,11.09,11.09,11.05,11.05,31545.0,10.6127,10.6127,10.5744,10.5744,31545.0
2018-09-04 09:55:00,11.05,11.1,11.05,11.08,28620.0,10.5744,10.6222,10.5744,10.6031,28620.0
2018-09-04 10:00:00,11.09,11.15,11.09,11.15,16500.0,10.6127,10.6701,10.6127,10.6701,16500.0
2018-09-04 10:05:00,11.16,11.17,11.16,11.17,91560.0,10.6797,10.6892,10.6797,10.6892,91560.0
2018-09-04 10:10:00,11.18,11.21,11.18,11.21,9000.0,10.6988,10.7275,10.6988,10.7275,9000.0
2018-09-04 10:15:00,11.24,11.27,11.23,11.23,24870.0,10.7562,10.7849,10.7466,10.7466,24870.0
2018-09-04 10:20:00,11.25,11.29,11.25,11.29,42750.0,10.7658,10.8041,10.7658,10.8041,42750.0
2018-09-04 10:25:00,11.22,11.25,11.21,11.21,43185.0,10.7371,10.7658,10.7275,10.7275,43185.0
2018-09-04 10:30:00,11.22,11.24,11.2,11.24,8700.0,10.7371,10.7562,10.7179,10.7562,8700.0
2018-09-04 10:35:00,11.26,11.26,11.26,11.26,1500.0,10.7754,10.7754,10.7754,10.7754,1500.0
2018-09-04 10:40:00,11.25,11.29,11.25,11.29,17250.0,10.7658,10.8041,10.7658,10.8041,17250.0
2018-09-04 10:45:00,11.28,11.35,11.28,11.35,57180.0,10.7945,10.8615,10.7945,10.8615,57180.0
2018-09-04 10:50:00,11.35,11.37,11.34,11.35,21810.0,10.8615,10.8806,10.8519,10.8615,21810.0
2018-09-04 10:55:00,11.37,11.38,11.33,11.33,16290.0,10.8806,10.8902,10.8423,10.8423,16290.0
2018-09-04 11:00:00,11.31,11.31,11.3,11.3,4500.0,10.8232,10.8232,10.8136,10.8136,4500.0
2018-09-04 11:05:00,11.25,11.25,11.25,11.25,3000.0,10.7658,10.7658,10.7658,10.7658,3000.0
2018-09-04 11:10:00,11.23,11.23,11.23,11.23,1500.0,10.7466,10.7466,10.7466,10.7466,1500.0
2018-09-04 11:15:00,11.24,11.25,11.24,11.25,3000.0,10.7562,10.7658,10.7562,10.7658,3000.0
2018-09-04 11:20:00,11.25,11.25,11.25,11.25,0.0,10.7658,10.7658,10.7658,10.7658,0.0
2018-09-04 11:25:00,11.25,11.25,11.25,11.25,0.0,10.7658,10.7658,10.7658,10.7658,0.0
2018-09-04 11:30:00,11.25,11.28,11.25,11.28,3000.0,10.7658,10.7945,10.7658,10.7945,3000.0
2018-09-04 11:35:00,11.3,11.3,11.3,11.3,3420.0,10.8136,10.8136,10.8136,10.8136,3420.0
2018-09-04 11:40:00,11.23,11.23,11.23,11.23,6435.0,10.7466,10.7466,10.7466,10.7466,6435.0
2018-09-04 11:45:00,11.24,11.24,11.24,11.24,3000.0,10.7562,10.7562,10.7562,10.7562,3000.0
2018-09-04 11:50:00,11.19,11.19,11.18,11.18,4500.0,10.7084,10.7084,10.6988,10.6988,4500.0
2018-09-04 11:55:00,11.19,11.2,11.19,11.2,3000.0,10.7084,10.7179,10.7084,10.7179,3000.0
2018-09-04 12:00:00,11.2,11.21,11.2,11.21,109770.0,10.7179,10.7275,10.7179,10.7275,109770.0
2018-09-04 12:05:00,11.2,11.2,11.18,11.19,5250.0,10.7179,10.7179,10.6988,10.7084,5250.0
2018-09-04 12:10:00,11.16,11.17,11.15,11.17,5715.0,10.6797,10.6892,10.6701,10.6892,5715.0
2018-09-04 12:15:00,11.22,11.27,11.22,11.25,25215.0,10.7371,10.7849,10.7371,10.7658,25215.0
2018-09-04 12:20:00,11.19,11.19,11.19,11.19,3000.0,10.7084,10.7084,10.7084,10.7084,3000.0
2018-09-04 12:25:00,11.19,11.21,11.17,11.21,11175.0,10.7084,10.7275,10.6892,10.7275,11175.0
2018-09-04 12:30:00,11.23,11.25,11.23,11.25,4125.0,10.7466,10.7658,10.7466,10.7658,4125.0
2018-09-04 12:35:00,11.25,11.25,11.25,11.25,1500.0,10.7658,10.7658,10.7658,10.7658,1500.0
2018-09-04 12:40:00,11.25,11.25,11.25,11.25,0.0,10.7658,10.7658,10.7658,10.7658,0.0
2018-09-04 12:45:00,11.28,11.32,11.28,11.3,36000.0,10.7945,10.8328,10.7945,10.8136,36000.0
2018-09-04 12:50:00,11.3,11.3,11.3,11.3,0.0,10.8136,10.8136,10.8136,10.8136,0.0
2018-09-04 12:55:00,11.3,11.3,11.3,11.3,0.0,10.8136,10.8136,10.8136,10.8136,0.0
2018-09-04 13:00:00,11.31,11.31,11.31,11.31,1500.0,10.8232,10.8232,10.8232,10.8232,1500.0
2018-09-04 13:05:00,11.33,11.34,11.33,11.34,18000.0,10.8423,10.8519,10.8423,10.8519,18000.0
2018-09-04 13:10:00,11.33,11.34,11.31,11.31,86385.0,10.8423,10.8519,10.8232,10.8232,86385.0
2018-09-04 13:15:00,11.33,11.33,11.33,11.33,7290.0,10.8423,10.8423,10.8423,10.8423,7290.0
2018-09-04 13:20:00,11.32,11.32,11.32,11.32,1500.0,10.8328,10.8328,10.8328,10.8328,1500.0
2018-09-04 13:25:00,11.34,11.34,11.34,11.34,4035.0,10.8519,10.8519,10.8519,10.8519,4035.0
2018-09-04 13:30:00,11.34,11.35,11.34,11.35,3000.0,10.8519,10.8615,10.8519,10.8615,3000.0
2018-09-04 13:35:00,11.31,11.32,11.31,11.32,7500.0,10.8232,10.8328,10.8232,10.8328,7500.0
2018-09-04 13:40:00,11.28,11.29,11.25,11.25,10500.0,10.7945,10.8041,10.7658,10.7658,10500.0
2018-09-04 13:45:00,11.25,11.25,11.25,11.25,0.0,10.7658,10.7658,10.7658,10.7658,0.0
2018-09-04 13:50:00,11.3,11.3,11.3,11.3,1500.0,10.8136,10.8136,10.8136,10.8136,1500.0
2018-09-04 13:55:00,11.29,11.29,11.29,11.29,1500.0,10.8041,10.8041,10.8041,10.8041,1500.0
2018-09-04 14:00:00,11.29,11.29,11.29,11.29,2790.0,10.8041,10.8041,10.8041,10.8041,2790.0
2018-09-04 14:05:00,11.31,11.32,11.31,11.32,3000.0,10.8232,10.8328,10.8232,10.8328,3000.0
2018-09-04 14:10:00,11.31,11.31,11.31,11.31,1500.0,10.8232,10.8232,10.8232,10.8232,1500.0
2018-09-04 14:15:00,11.35,11.37,11.35,11.36,27000.0,10.8615,10.8806,10.8615,10.871,27000.0
2018-09-04 14:20:00,11.37,11.38,11.37,11.37,40500.0,10.8806,10.8902,10.8806,10.8806,40500.0
2018-09-04 14:25:00,11.36,11.36,11.36,11.36,1500.0,10.871,10.871,10.871,10.871,1500.0
2018-09-04 14:30:00,11.34,11.34,11.34,11.34,3000.0,10.8519,10.8519,10.8519,10.8519,3000.0
2018-09-04 14:35:00,11.37,11.37,11.37,11.37,6000.0,10.8806,10.8806,10.8806,10.8806,6000.0
2018-09-04 14:40:00,11.38,11.4,11.38,11.4,43095.0,10.8902,10.9093,10.8902,10.9093,43095.0
2018-09-04 14:45:00,11.4,11.41,11.39,11.4,31500.0,10.9093,10.9189,10.8998,10.9093,31500.0
2018-09-04 14:50:00,11.41,11.45,11.41,11.44,44790.0,10.9189,10.9572,10.9189,10.9476,44790.0
2018-09-04 14:55:00,11.45,11.46,11.45,11.46,43500.0,10.9572,10.9667,10.9572,10.9667,43500.0
2018-09-04 15:00:00,11.4,11.4,11.4,11.4,3000.0,10.9093,10.9093,10.9093,10.9093,3000.0
2018-09-04 15:05:00,11.42,11.43,11.42,11.43,10500.0,10.9285,10.938,10.9285,10.938,10500.0
2018-09-04 15:10:00,11.41,11.41,11.41,11.41,4500.0,10.9189,10.9189,10.9189,10.9189,4500.0
2018-09-04 15:15:00,11.43,11.43,11.43,11.43,13425.0,10.938,10.938,10.938,10.938,13425.0
2018-09-04 15:20:00,11.44,11.45,11.43,11.44,21000.0,10.9476,10.9572,10.938,10.9476,21000.0
2018-09-04 15:25:00,11.45,11.46,11.45,11.46,24195.0,10.9572,10.9667,10.9572,10.9667,24195.0
2018-09-04 15:30:00,11.43,11.44,11.43,11.44,3240.0,10.938,10.9476,10.938,10.9476,3240.0
2018-09-04 15:35:00,11.43,11.45,11.43,11.45,8070.0,10.938,10.9572,10.938,10.9572,8070.0
2018-09-04 15:40:00,11.46,11.46,11.43,11.43,33060.0,10.9667,10.9667,10.938,10.938,33060.0
2018-09-04 15:45:00,11.43,11.45,11.41,11.45,64500.0,10.938,10.9572,10.9189,10.9572,64500.0
2018-09-04 15:50:00,11.45,11.45,11.42,11.43,19500.0,10.9572,10.9572,10.9285,10.938,19500.0
2018-09-04 15:55:00,11.45,11.48,11.45,11.46,103185.0,10.9572,10.9859,10.9572,10.9667,103185.0
2018-09-05 09:30:00,11.4,11.52,11.4,11.45,106665.0,10.9093,11.0242,10.9093,10.9572,106665.0
2018-09-05 09:35:00,11.39,11.41,11.33,11.38,18690.0,10.8998,10.9189,10.8423,10.8902,18690.0
2018-09-05 09:40:00,11.37,11.37,11.33,11.33,7500.0,10.8806,10.8806,10.8423,10.8423,7500.0
2018-09-05 09:45:00,11.38,11.46,11.38,11.46,6720.0,10.8902,10.9667,10.8902,10.9667,6720.0
2018-09-05 09:50:00,11.41,11.41,11.25,11.31,33405.0,10.9189,10.9189,10.7658,10.8232,33405.0
2018-09-05 09:55:00,11.29,11.29,11.21,11.21,24000.0,10.8041,10.8041,10.7275,10.7275,24000.0
2018-09-05 10:00:00,11.24,11.25,11.12,11.18,74805.0,10.7562,10.7658,10.6414,10.6988,74805.0
2018-09-05 10:05:00,11.19,11.23,11.16,11.23,10500.0,10.7084,10.7466,10.6797,10.7466,10500.0
2018-09-05 10:10:00,11.22,11.25,11.17,11.17,24930.0,10.7371,10.7658,10.6892,10.6892,24930.0
2018-09-05 10:15:00,11.14,11.17,11.14,11.14,25500.0,10.6605,10.6892,10.6605,10.6605,25500.0
2018-09-05 10:20:00,11.13,11.13,11.0,11.03,40980.0,10.6509,10.6509,10.5265,10.5553,40980.0
2018-09-05 10:25:00,11.03,11.05,11.02,11.05,21000.0,10.5553,10.5744,10.5457,10.5744,21000.0
2018-09-05 10:30:00,11.09,11.11,11.04,11.04,9000.0,10.6127,10.6318,10.5648,10.5648,9000.0
2018-09-05 10:35:00,11.03,11.07,11.03,11.05,14565.0,10.5553,10.5935,10.5553,10.5744,14565.0
2018-09-05 10:40:00,11.03,11.09,11.03,11.09,9000.0,10.5553,10.6127,10.5553,10.6127,9000.0
2018-09-05 10:45:00,11.13,11.23,11.13,11.21,12450.0,10.6509,10.7466,10.6509,10.7275,12450.0
2018-09-05 10:50:00,11.23,11.24,11.23,11.24,12480.0,10.7466,10.7562,10.7466,10.7562,12480.0
2018-09-05 10:55:00,11.28,11.29,11.25,11.25,13500.0,10.7945,10.8041,10.7658,10.7658,13500.0
2018-09-05 11:00:00,11.25,11.25,11.14,11.14,12000.0,10.7658,10.7658,10.6605,10.6605,12000.0
2018-09-05 11:05:00,11.17,11.17,11.1,11.1,12585.0,10.6892,10.6892,10.6222,10.6222,12585.0
2018-09-05 11:10:00,11.14,11.14,11.14,11.14,4500.0,10.6605,10.6605,10.6605,10.6605,4500.0
2018-09-05 11:15:00,11.12,11.13,11.12,11.13,3000.0,10.6414,10.6509,10.6414,10.6509,3000.0
2018-09-05 11:20:00,11.19,11.22,11.19,11.22,9000.0,10.7084,10.7371,10.7084,10.7371,9000.0
2018-09-05 11:25:00,11.15,11.18,11.14,11.14,10500.0,10.6701,10.6988,10.6605,10.6605,10500.0
2018-09-05 11:30:00,11.12,11.12,11.12,11.12,3000.0,10.6414,10.6414,10.6414,10.6414,3000.0
2018-09-05 11:35:00,11.2,11.2,11.2,11.2,3000.0,10.7179,10.7179,10.7179,10.7179,3000.0
2018-09-05 11:40:00,11.23,11.23,11.19,11.2,10785.0,10.7466,10.7466,10.7084,10.7179,10785.0
2018-09-05 11:45:00,11.2,11.21,11.2,11.21,18750.0,10.7179,10.7275,10.7179,10.7275,18750.0
2018-09-05 11:50:00,11.27,11.27,11.25,11.25,27000.0,10.7849,10.7849,10.7658,10.7658,27000.0
2018-09-05 11:55:00,11.25,11.25,11.25,11.25,0.0,10.7658,10.7658,10.7658,10.7658,0.0
2018-09-05 12:00:00,11.27,11.31,11.27,11.3,38295.0,10.7849,10.8232,10.7849,10.8136,38295.0
2018-09-05 12:05:00,11.3,11.3,11.3,11.3,1500.0,10.8136,10.8136,10.8136,10.8136,1500.0
2018-09-05 12:10:00,11.28,11.28,11.28,11.28,6000.0,10.7945,10.7945,10.7945,10.7945,6000.0
2018-09-05 12:15:00,11.28,11.28,11.28,11.28,0.0,10.7945,10.7945,10.7945,10.7945,0.0
2018-09-05 12:20:00,11.28,11.28,11.28,11.28,0.0,10.7945,10.7945,10.7945,10.7945,0.0
2018-09-05 12:25:00,11.26,11.26,11.26,11.26,3000.0,10.7754,10.7754,10.7754,10.7754,3000.0
2018-09-05 12:30:00,11.33,11.36,11.33,11.34,9000.0,10.8423,10.871,10.8423,10.8519,9000.0
2018-09-05 12:35:00,11.36,11.36,11.34,11.34,6450.0,10.871,10.871,10.8519,10.8519,6450.0
2018-09-05 12:40:00,11.32,11.34,11.32,11.34,13800.0,10.8328,10.8519,10.8328,10.8519,13800.0
2018-09-05 12:45:00,11.34,11.34,11.34,11.34,0.0,10.8519,10.8519,10.8519,10.8519,0.0
2018-09-05 12:50:00,11.3,11.3,11.27,11.27,5325.0,10.8136,10.8136,10.7849,10.7849,5325.0
2018-09-05 12:55:00,11.27,11.27,11.2,11.2,25965.0,10.7849,10.7849,10.7179,10.7179,25965.0
2018-09-05 13:00:00,11.21,11.22,11.19,11.19,10500.0,10.7275,10.7371,10.7084,10.7084,10500.0
2018-09-05 13:05:00,11.22,11.25,11.21,11.25,4500.0,10.7371,10.7658,10.7275,10.7658,4500.0
2018-09-05 13:10:00,11.27,11.31,11.27,11.31,3000.0,10.7849,10.8232,10.7849,10.8232,3000.0
2018-09-05 13:15:00,11.3,11.3,11.3,11.3,12000.0,10.8136,10.8136,10.8136,10.8136,12000.0
2018-09-05 13:20:00,11.33,11.35,11.31,11.31,6675.0,10.8423,10.8615,10.8232,10.8232,6675.0
2018-09-05 13:25:00,11.3,11.3,11.3,11.3,6480.0,10.8136,10.8136,10.8136,10.8136,6480.0
2018-09-05 13:30:00,11.34,11.34,11.33,11.33,19200.0,10.8519,10.8519,10.8423,10.8423,19200.0
2018-09-05 13:35:00,11.33,11.33,11.3,11.3,19500.0,10.8423,10.8423,10.8136,10.8136,19500.0
2018-09-05 13:40:00,11.3,11.3,11.3,11.3,1500.0,10.8136,10.8136,10.8136,10.8136,1500.0
2018-09-05 13:45:00,11.3,11.3,11.26,11.26,6000.0,10.8136,10.8136,10.7754,10.7754,6000.0
2018-09-05 13:50:00,11.26,11.26,11.26,11.26,0.0,10.7754,10.7754,10.7754,10.7754,0.0
2018-09-05 13:55:00,11.26,11.26,11.26,11.26,0.0,10.7754,10.7754,10.7754,10.7754,0.0
2018-09-05 14:00:00,11.26,11.26,11.26,11.26,0.0,10.7754,10.7754,10.7754,10.7754,0.0
2018-09-05 14:05:00,11.28,11.28,11.26,11.26,3000.0,10.7945,10.7945,10.7754,10.7754,3000.0
2018-09-05 14:10:00,11.25,11.25,11.25,11.25,6000.0,10.7658,10.7658,10.7658,10.7658,6000.0
2018-09-05 14:15:00,11.29,11.29,11.29,11.29,1500.0,10.8041,10.8041,10.8041,10.8041,1500.0
2018-09-05 14:20:00,11.31,11.31,11.31,11.31,3000.0,10.8232,10.8232,10.8232,10.8232,3000.0
2018-09-05 14:25:00,11.3,11.3,11.29,11.29,4500.0,10.8136,10.8136,10.8041,10.8041,4500.0
2018-09-05 14:30:00,11.29,11.29,11.29,11.29,0.0,10.8041,10.8041,10.8041,10.8041,0.0
2018-09-05 14:35:00,11.29,11.31,11.29,11.31,4500.0,10.8041,10.8232,10.8041,10.8232,4500.0
2018-09-05 14:40:00,11.32,11.32,11.32,11.32,1500.0,10.8328,10.8328,10.8328,10.8328,1500.0
2018-09-05 14:45:00,11.32,11.32,11.32,11.32,0.0,10.8328,10.8328,10.8328,10.8328,0.0
2018-09-05 14:50:00,11.25,11.25,11.23,11.24,8535.0,10.7658,10.7658,10.7466,10.7562,8535.0
2018-09-05 14:55:00,11.25,11.25,11.25,11.25,3795.0,10.7658,10.7658,10.7658,10.7658,3795.0
2018-09-05 15:00:00,11.24,11.24,11.24,11.24,3000.0,10.7562,10.7562,10.7562,10.7562,3000.0
2018-09-05 15:05:00,11.24,11.24,11.24,11.24,0.0,10.7562,10.7562,10.7562,10.7562,0.0
2018-09-05 15:10:00,11.22,11.24,11.22,11.24,21195.0,10.7371,10.7562,10.7371,10.7562,21195.0
2018-09-05 15:15:00,11.24,11.24,11.24,11.24,0.0,10.7562,10.7562,10.7562,10.7562,0.0
2018-09-05 15:20:00,11.26,11.26,11.26,11.26,12000.0,10.7754,10.7754,10.7754,10.7754,12000.0
2018-09-05 15:25:00,11.26,11.26,11.25,11.25,12000.0,10.7754,10.7754,10.7658,10.7658,12000.0
2018-09-05 15:30:00,11.3,11.3,11.3,11.3,1500.0,10.8136,10.8136,10.8136,10.8136,1500.0
2018-09-05 15:35:00,11.3,11.3,11.3,11.3,0.0,10.8136,10.8136,10.8136,10.8136,0.0
2018-09-05 15:40:00,11.29,11.29,11.29,11.29,3000.0,10.8041,10.8041,10.8041,10.8041,3000.0
2018-09-05 15:45:00,11.29,11.29,11.29,11.29,0.0,10.8041,10.8041,10.8041,10.8041,0.0
2018-09-05 15:50:00,11.23,11.25,11.23,11.25,6150.0,10.7466,10.7658,10.7466,10.7658,6150.0
2018-09-05 15:55:00,11.27,11.29,11.26,11.28,52560.0,10.7849,10.8041,10.7754,10.7945,52560.0
2018-09-06 09:30:00,11.19,11.19,11.13,11.15,70755.0,10.7084,10.7084,10.6509,10.6701,70755.0
2018-09-06 09:35:00,11.1,11.1,11.04,11.04,26685.0,10.6222,10.6222,10.5648,10.5648,26685.0
2018-09-06 09:40:00,11.01,11.02,10.93,11.01,80415.0,10.5361,10.5457,10.4596,10.5361,80415.0
2018-09-06 09:45:00,11.0,11.06,10.97,11.01,12600.0,10.5265,10.584,10.4978,10.5361,12600.0
2018-09-06 09:50:00,10.97,11.0,10.96,10.97,37500.0,10.4978,10.5265,10.4883,10.4978,37500.0
2018-09-06 09:55:00,11.01,11.01,10.93,10.96,52035.0,10.5361,10.5361,10.4596,10.4883,52035.0
2018-09-06 10:00:00,10.98,10.99,10.87,10.87,49305.0,10.5074,10.517,10.4021,10.4021,49305.0
2018-09-06 10:05:00,10.87,10.87,10.71,10.75,88590.0,10.4021,10.4021,10.249,10.2873,88590.0
2018-09-06 10:10:00,10.72,10.73,10.61,10.68,78600.0,10.2586,10.2682,10.1533,10.2203,78600.0
2018-09-06 10:15:00,10.68,10.69,10.63,10.63,21375.0,10.2203,10.2299,10.1725,10.1725,21375.0
2018-09-06 10:20:00,10.61,10.69,10.6,10.66,50415.0,10.1533,10.2299,10.1438,10.2012,50415.0
2018-09-06 10:25:00,10.63,10.72,10.63,10.7,24000.0,10.1725,10.2586,10.1725,10.2395,24000.0
2018-09-06 10:30:00,10.68,10.68,10.61,10.61,82005.0,10.2203,10.2203,10.1533,10.1533,82005.0
2018-09-06 10:35:00,10.6,10.6,10.55,10.59,96315.0,10.1438,10.1438,10.0959,10.1342,96315.0
2018-09-06 10:40:00,10.59,10.62,10.57,10.6,15750.0,10.1342,10.1629,10.115,10.1438,15750.0
2018-09-06 10:45:00,10.61,10.61,10.48,10.48,64110.0,10.1533,10.1533,10.0289,10.0289,64110.0
2018-09-06 10:50:00,10.49,10.5,10.48,10.48,28500.0,10.0385,10.0481,10.0289,10.0289,28500.0
2018-09-06 10:55:00,10.54,10.59,10.54,10.57,27015.0,10.0863,10.1342,10.0863,10.115,27015.0
2018-09-06 11:00:00,10.57,10.57,10.5,10.5,22500.0,10.115,10.115,10.0481,10.0481,22500.0
2018-09-06 11:05:00,10.48,10.48,10.4,10.42,54000.0,10.0289,10.0289,9.9524,9.9715,54000.0
2018-09-06 11:10:00,10.42,10.44,10.41,10.42,30000.0,9.9715,9.9906,9.9619,9.9715,30000.0
2018-09-06 11:15:00,10.42,10.49,10.42,10.48,35250.0,9.9715,10.0385,9.9715,10.0289,35250.0
2018-09-06 11:20:00,10.47,10.51,10.47,10.5,12690.0,10.0194,10.0576,10.0194,10.0481,12690.0
2018-09-06 11:25:00,10.5,10.58,10.5,10.58,15000.0,10.0481,10.1246,10.0481,10.1246,15000.0
2018-09-06 11:30:00,10.54,10.57,10.54,10.57,10500.0,10.0863,10.115,10.0863,10.115,10500.0
2018-09-06 11:35:00,10.6,10.61,10.59,10.6,13500.0,10.1438,10.1533,10.1342,10.1438,13500.0
2018-09-06 11:40:00,10.61,10.62,10.6,10.6,12000.0,10.1533,10.1629,10.1438,10.1438,12000.0
2018-09-06 11:45:00,10.59,10.65,10.59,10.65,56295.0,10.1342,10.1916,10.1342,10.1916,56295.0
2018-09-06 11:50:00,10.65,10.67,10.65,10.67,66690.0,10.1916,10.2107,10.1916,10.2107,66690.0
2018-09-06 11:55:00,10.69,10.69,10.67,10.69,33525.0,10.2299,10.2299,10.2107,10.2299,33525.0
2018-09-06 12:00:00,10.67,10.68,10.67,10.68,6000.0,10.2107,10.2203,10.2107,10.2203,6000.0
2018-09-06 12:05:00,10.68,10.68,10.68,10.68,0.0,10.2203,10.2203,10.2203,10.2203,0.0
2018-09-06 12:10:00,10.66,10.66,10.63,10.63,3000.0,10.2012,10.2012,10.1725,10.1725,3000.0
2018-09-06 12:15:00,10.6,10.6,10.59,10.59,19560.0,10.1438,10.1438,10.1342,10.1342,19560.0
2018-09-06 12:20:00,10.55,10.55,10.53,10.53,44940.0,10.0959,10.0959,10.0768,10.0768,44940.0
2018-09-06 12:25:00,10.52,10.52,10.5,10.5,7500.0,10.0672,10.0672,10.0481,10.0481,7500.0
2018-09-06 12:30:00,10.49,10.49,10.43,10.43,14070.0,10.0385,10.0385,9.9811,9.9811,14070.0
2018-09-06 12:35:00,10.44,10.48,10.43,10.43,30000.0,9.9906,10.0289,9.9811,9.9811,30000.0
2018-09-06 12:40:00,10.49,10.51,10.49,10.51,7500.0,10.0385,10.0576,10.0385,10.0576,7500.0
2018-09-06 12:45:00,10.53,10.53,10.53,10.53,3000.0,10.0768,10.0768,10.0768,10.0768,3000.0
2018-09-06 12:50:00,10.52,10.52,10.52,10.52,1500.0,10.0672,10.0672,10.0672,10.0672,1500.0
2018-09-06 12:55:00,10.51,10.51,10.48,10.49,11100.0,10.0576,10.0576,10.0289,10.0385,11100.0
2018-09-06 13:00:00,10.47,10.47,10.41,10.42,22515.0,10.0194,10.0194,9.9619,9.9715,22515.0
2018-09-06 13:05:00,10.43,10.45,10.43,10.44,9000.0,9.9811,10.0002,9.9811,9.9906,9000.0
2018-09-06 13:10:00,10.41,10.45,10.41,10.45,4980.0,9.9619,10.0002,9.9619,10.0002,4980.0
2018-09-06 13:15:00,10.48,10.48,10.47,10.47,4500.0,10.0289,10.0289,10.0194,10.0194,4500.0
2018-09-06 13:20:00,10.49,10.49,10.49,10.49,4500.0,10.0385,10.0385,10.0385,10.0385,4500.0
2018-09-06 13:25:00,10.47,10.47,10.47,10.47,15675.0,10.0194,10.0194,10.0194,10.0194,15675.0
2018-09-06 13:30:00,10.44,10.44,10.44,10.44,7500.0,9.9906,9.9906,9.9906,9.9906,7500.0
2018-09-06 13:35:00,10.47,10.48,10.45,10.46,21000.0,10.0194,10.0289,10.0002,10.0098,21000.0
2018-09-06 13:40:00,10.5,10.5,10.5,10.5,3000.0,10.0481,10.0481,10.0481,10.0481,3000.0
2018-09-06 13:45:00,10.51,10.51,10.5,10.5,4500.0,10.0576,10.0576,10.0481,10.0481,4500.0
2018-09-06 13:50:00,10.48,10.48,10.45,10.45,5895.0,10.0289,10.0289,10.0002,10.0002,5895.0
2018-09-06 13:55:00,10.46,10.46,10.41,10.41,5625.0,10.0098,10.0098,9.9619,9.9619,5625.0
2018-09-06 14:00:00,10.4,10.4,10.4,10.4,17565.0,9.9524,9.9524,9.9524,9.9524,17565.0
2018-09-06 14:05:00,10.39,10.43,10.39,10.43,24270.0,9.9428,9.9811,9.9428,9.9811,24270.0
2018-09-06 14:10:00,10.44,10.44,10.43,10.43,4500.0,9.9906,9.9906,9.9811,9.9811,4500.0
2018-09-06 14:15:00,10.4,10.4,10.4,10.4,1500.0,9.9524,9.9524,9.9524,9.9524,1500.0
2018-09-06 14:20:00,10.41,10.41,10.36,10.37,15480.0,9.9619,9.9619,9.9141,9.9237,15480.0
2018-09-06 14:25:00,10.38,10.41,10.38,10.38,13500.0,9.9332,9.9619,9.9332,9.9332,13500.0
2018-09-06 14:30:00,10.4,10.41,10.39,10.41,6675.0,9.9524,9.9619,9.9428,9.9619,6675.0
2018-09-06 14:35:00,10.42,10.43,10.41,10.41,7500.0,9.9715,9.9811,9.9619,9.9619,7500.0
2018-09-06 14:40:00,10.4,10.4,10.4,10.4,1500.0,9.9524,9.9524,9.9524,9.9524,1500.0
2018-09-06 14:45:00,10.43,10.43,10.42,10.42,8640.0,9.9811,9.9811,9.9715,9.9715,8640.0
2018-09-06 14:50:00,10.4,10.4,10.37,10.37,18000.0,9.9524,9.9524,9.9237,9.9237,18000.0
2018-09-06 14:55:00,10.37,10.4,10.37,10.39,16500.0,9.9237,9.9524,9.9237,9.9428,16500.0
2018-09-06 15:00:00,10.4,10.43,10.4,10.42,15000.0,9.9524,9.9811,9.9524,9.9715,15000.0
2018-09-06 15:05:00,10.42,10.47,10.42,10.47,13500.0,9.9715,10.0194,9.9715,10.0194,13500.0
2018-09-06 15:10:00,10.45,10.47,10.45,10.47,19500.0,10.0002,10.0194,10.0002,10.0194,19500.0
2018-09-06 15:15:00,10.4,10.4,10.4,10.4,7290.0,9.9524,9.9524,9.9524,9.9524,7290.0
2018-09-06 15:20:00,10.39,10.41,10.39,10.41,4500.0,9.9428,9.9619,9.9428,9.9619,4500.0
2018-09-06 15:25:00,10.39,10.42,10.39,10.42,8595.0,9.9428,9.9715,9.9428,9.9715,8595.0
2018-09-06 15:30:00,10.43,10.44,10.43,10.44,6000.0,9.9811,9.9906,9.9811,9.9906,6000.0
2018-09-06 15:35:00,10.43,10.44,10.41,10.41,10800.0,9.9811,9.9906,9.9619,9.9619,10800.0
2018-09-06 15:40:00,10.42,10.42,10.4,10.4,19440.0,9.9715,9.9715,9.9524,9.9524,19440.0
2018-09-06 15:45:00,10.4,10.42,10.4,10.42,21735.0,9.9524,9.9715,9.9524,9.9715,21735.0
2018-09-06 15:50:00,10.4,10.4,10.39,10.39,21600.0,9.9524,9.9524,9.9428,9.9428,21600.0
2018-09-06 15:55:00,10.4,10.41,10.39,10.41,61980.0,9.9524,9.9619,9.9428,9.9619,61980.0
2018-09-07 09:30:00,10.27,10.4,10.27,10.37,192120.0,9.828,9.9524,9.828,9.9237,192120.0
2018-09-07 09:35:00,10.39,10.44,10.38,10.44,46845.0,9.9428,9.9906,9.9332,9.9906,46845.0
2018-09-07 09:40:00,10.47,10.53,10.47,10.48,53010.0,10.0194,10.0768,10.0194,10.0289,53010.0
2018-09-07 09:45:00,10.51,10.57,10.5,10.57,24000.0,10.0576,10.115,10.0481,10.115,24000.0
2018-09-07 09:50:00,10.57,10.7,10.57,10.69,50760.0,10.115,10.2395,10.115,10.2299,50760.0
2018-09-07 09:55:00,10.67,10.69,10.64,10.65,40515.0,10.2107,10.2299,10.182,10.1916,40515.0
2018-09-07 10:00:00,10.59,10.64,10.58,10.63,16365.0,10.1342,10.182,10.1246,10.1725,16365.0
2018-09-07 10:05:00,10.59,10.59,10.59,10.59,1500.0,10.1342,10.1342,10.1342,10.1342,1500.0
2018-09-07 10:10:00,10.59,10.65,10.59,10.65,4800.0,10.1342,10.1916,10.1342,10.1916,4800.0
2018-09-07 10:15:00,10.61,10.61,10.61,10.61,6900.0,10.1533,10.1533,10.1533,10.1533,6900.0
2018-09-07 10:20:00,10.61,10.66,10.61,10.65,12000.0,10.1533,10.2012,10.1533,10.1916,12000.0
2018-09-07 10:25:00,10.67,10.67,10.62,10.62,18855.0,10.2107,10.2107,10.1629,10.1629,18855.0
2018-09-07 10:30:00,10.63,10.63,10.59,10.61,11085.0,10.1725,10.1725,10.1342,10.1533,11085.0
2018-09-07 10:35:00,10.65,10.65,10.61,10.61,7860.0,10.1916,10.1916,10.1533,10.1533,7860.0
2018-09-07 10:40:00,10.61,10.63,10.61,10.63,15540.0,10.1533,10.1725,10.1533,10.1725,15540.0
2018-09-07 10:45:00,10.61,10.72,10.61,10.7,52830.0,10.1533,10.2586,10.1533,10.2395,52830.0
2018-09-07 10:50:00,10.71,10.71,10.68,10.68,10605.0,10.249,10.249,10.2203,10.2203,10605.0
2018-09-07 10:55:00,10.67,10.69,10.67,10.69,12000.0,10.2107,10.2299,10.2107,10.2299,12000.0
2018-09-07 11:00:00,10.68,10.69,10.65,10.65,9000.0,10.2203,10.2299,10.1916,10.1916,9000.0
2018-09-07 11:05:00,10.63,10.64,10.62,10.64,10500.0,10.1725,10.182,10.1629,10.182,10500.0
2018-09-07 11:10:00,10.63,10.63,10.62,10.62,6000.0,10.1725,10.1725,10.1629,10.1629,6000.0
2018-09-07 11:15:00,10.65,10.65,10.62,10.62,6870.0,10.1916,10.1916,10.1629,10.1629,6870.0
2018-09-07 11:20:00,10.61,10.62,10.59,10.59,4500.0,10.1533,10.1629,10.1342,10.1342,4500.0
2018-09-07 11:25:00,10.58,10.58,10.57,10.58,10200.0,10.1246,10.1246,10.115,10.1246,10200.0
2018-09-07 11:30:00,10.6,10.62,10.6,10.62,30060.0,10.1438,10.1629,10.1438,10.1629,30060.0
2018-09-07 11:35:00,10.64,10.64,10.64,10.64,1500.0,10.182,10.182,10.182,10.182,1500.0
2018-09-07 11:40:00,10.65,10.67,10.65,10.67,14835.0,10.1916,10.2107,10.1916,10.2107,14835.0
2018-09-07 11:45:00,10.67,10.7,10.67,10.7,7500.0,10.2107,10.2395,10.2107,10.2395,7500.0
2018-09-07 11:50:00,10.69,10.69,10.65,10.65,3000.0,10.2299,10.2299,10.1916,10.1916,3000.0
2018-09-07 11:55:00,10.61,10.61,10.57,10.57,9000.0,10.1533,10.1533,10.115,10.115,9000.0
2018-09-07 12:00:00,10.55,10.55,10.49,10.5,35565.0,10.0959,10.0959,10.0385,10.0481,35565.0
2018-09-07 12:05:00,10.5,10.5,10.36,10.36,27015.0,10.0481,10.0481,9.9141,9.9141,27015.0
2018-09-07 12:10:00,10.39,10.44,10.37,10.44,24675.0,9.9428,9.9906,9.9237,9.9906,24675.0
2018-09-07 12:15:00,10.42,10.42,10.37,10.37,28965.0,9.9715,9.9715,9.9237,9.9237,28965.0
2018-09-07 12:20:00,10.38,10.4,10.37,10.39,16500.0,9.9332,9.9524,9.9237,9.9428,16500.0
2018-09-07 12:25:00,10.36,10.36,10.31,10.31,42900.0,9.9141,9.9141,9.8662,9.8662,42900.0
2018-09-07 12:30:00,10.3,10.38,10.3,10.34,39900.0,9.8567,9.9332,9.8567,9.8949,39900.0
2018-09-07 12:35:00,10.35,10.37,10.35,10.37,12615.0,9.9045,9.9237,9.9045,9.9237,12615.0
2018-09-07 12:40:00,10.36,10.36,10.34,10.34,10500.0,9.9141,9.9141,9.8949,9.8949,10500.0
2018-09-07 12:45:00,10.27,10.38,10.27,10.37,22500.0,9.828,9.9332,9.828,9.9237,22500.0
2018-09-07 12:50:00,10.4,10.4,10.38,10.38,4500.0,9.9524,9.9524,9.9332,9.9332,4500.0
2018-09-07 12:55:00,10.41,10.41,10.39,10.4,4500.0,9.9619,9.9619,9.9428,9.9524,4500.0
2018-09-07 13:00:00,10.4,10.41,10.39,10.41,10500.0,9.9524,9.9619,9.9428,9.9619,10500.0
2018-09-07 13:05:00,10.41,10.41,10.41,10.41,0.0,9.9619,9.9619,9.9619,9.9619,0.0
2018-09-07 13:10:00,10.41,10.41,10.41,10.41,0.0,9.9619,9.9619,9.9619,9.9619,0.0
2018-09-07 13:15:00,10.41,10.41,10.41,10.41,0.0,9.9619,9.9619,9.9619,9.9619,0.0
2018-09-07 13:20:00,10.35,10.37,10.35,10.37,3000.0,9.9045,9.9237,9.9045,9.9237,3000.0
2018-09-07 13:25:00,10.34,10.35,10.34,10.35,4950.0,9.8949,9.9045,9.8949,9.9045,4950.0
2018-09-07 13:30:00,10.38,10.38,10.37,10.37,3000.0,9.9332,9.9332,9.9237,9.9237,3000.0
2018-09-07 13:35:00,10.33,10.33,10.29,10.29,14310.0,9.8854,9.8854,9.8471,9.8471,14310.0
2018-09-07 13:40:00,10.28,10.29,10.27,10.27,21750.0,9.8375,9.8471,9.828,9.828,21750.0
2018-09-07 13:45:00,10.3,10.3,10.3,10.3,4500.0,9.8567,9.8567,9.8567,9.8567,4500.0
2018-09-07 13:50:00,10.29,10.29,10.29,10.29,3000.0,9.8471,9.8471,9.8471,9.8471,3000.0
2018-09-07 13:55:00,10.27,10.27,10.26,10.26,14505.0,9.828,9.828,9.8184,9.8184,14505.0
2018-09-07 14:00:00,10.26,10.26,10.26,10.26,0.0,9.8184,9.8184,9.8184,9.8184,0.0
2018-09-07 14:05:00,10.27,10.27,10.27,10.27,3000.0,9.828,9.828,9.828,9.828,3000.0
2018-09-07 14:10:00,10.33,10.33,10.33,10.33,9000.0,9.8854,9.8854,9.8854,9.8854,9000.0
2018-09-07 14:15:00,10.38,10.39,10.31,10.31,7185.0,9.9332,9.9428,9.8662,9.8662,7185.0
2018-09-07 14:20:00,10.35,10.35,10.35,10.35,1500.0,9.9045,9.9045,9.9045,9.9045,1500.0
2018-09-07 14:25:00,10.35,10.35,10.35,10.35,0.0,9.9045,9.9045,9.9045,9.9045,0.0
2018-09-07 14:30:00,10.34,10.34,10.32,10.32,10140.0,9.8949,9.8949,9.8758,9.8758,10140.0
2018-09-07 14:35:00,10.32,10.32,10.32,10.32,0.0,9.8758,9.8758,9.8758,9.8758,0.0
2018-09-07 14:40:00,10.33,10.33,10.33,10.33,1500.0,9.8854,9.8854,9.8854,9.8854,1500.0
2018-09-07 14:45:00,10.33,10.34,10.33,10.34,3000.0,9.8854,9.8949,9.8854,9.8949,3000.0
2018-09-07 14:50:00,10.34,10.34,10.34,10.34,0.0,9.8949,9.8949,9.8949,9.8949,0.0
2018-09-07 14:55:00,10.3,10.34,10.3,10.34,4500.0,9.8567,9.8949,9.8567,9.8949,4500.0
2018-09-07 15:00:00,10.34,10.35,10.34,10.35,4500.0,9.8949,9.9045,9.8949,9.9045,4500.0
2018-09-07 15:05:00,10.31,10.32,10.31,10.32,3000.0,9.8662,9.8758,9.8662,9.8758,3000.0
2018-09-07 15:10:00,10.33,10.33,10.31,10.32,35970.0,9.8854,9.8854,9.8662,9.8758,35970.0
2018-09-07 15:15:00,10.31,10.31,10.31,10.31,1500.0,9.8662,9.8662,9.8662,9.8662,1500.0
2018-09-07 15:20:00,10.32,10.32,10.28,10.28,9000.0,9.8758,9.8758,9.8375,9.8375,9000.0
2018-09-07 15:25:00,10.28,10.28,10.28,10.28,0.0,9.8375,9.8375,9.8375,9.8375,0.0
2018-09-07 15:30:00,10.32,10.33,10.25,10.28,78225.0,9.8758,9.8854,9.8088,9.8375,78225.0
2018-09-07 15:35:00,10.27,10.27,10.21,10.24,16500.0,9.828,9.828,9.7705,9.7993,16500.0
2018-09-07 15:40:00,10.23,10.24,10.23,10.24,7500.0,9.7897,9.7993,9.7897,9.7993,7500.0
2018-09-07 15:45:00,10.23,10.23,10.21,10.21,10740.0,9.7897,9.7897,9.7705,9.7705,10740.0
2018-09-07 15:50:00,10.2,10.21,10.19,10.21,36075.0,9.761,9.7705,9.7514,9.7705,36075.0
2018-09-07 15:55:00,10.22,10.27,10.22,10.27,51585.0,9.7801,9.828,9.7801,9.828,51585.0
2018-09-10 09:30:00,10.51,10.54,10.33,10.45,109635.0,10.0576,10.0863,9.8854,10.0002,109635.0
2018-09-10 09:35:00,10.42,10.43,10.37,10.42,40920.0,9.9715,9.9811,9.9237,9.9715,40920.0
2018-09-10 09:40:00,10.43,10.47,10.43,10.44,23985.0,9.9811,10.0194,9.9811,9.9906,23985.0
2018-09-10 09:45:00,10.37,10.4,10.37,10.39,6000.0,9.9237,9.9524,9.9237,9.9428,6000.0
2018-09-10 09:50:00,10.44,10.44,10.36,10.37,15840.0,9.9906,9.9906,9.9141,9.9237,15840.0
2018-09-10 09:55:00,10.42,10.42,10.39,10.4,15000.0,9.9715,9.9715,9.9428,9.9524,15000.0
2018-09-10 10:00:00,10.4,10.42,10.35,10.35,18900.0,9.9524,9.9715,9.9045,9.9045,18900.0
2018-09-10 10:05:00,10.36,10.36,10.32,10.32,26880.0,9.9141,9.9141,9.8758,9.8758,26880.0
2018-09-10 10:10:00,10.33,10.34,10.3,10.31,17400.0,9.8854,9.8949,9.8567,9.8662,17400.0
2018-09-10 10:15:00,10.32,10.39,10.31,10.38,31095.0,9.8758,9.9428,9.8662,9.9332,31095.0
2018-09-10 10:20:00,10.41,10.44,10.4,10.42,40425.0,9.9619,9.9906,9.9524,9.9715,40425.0
2018-09-10 10:25:00,10.36,10.38,10.36,10.37,16500.0,9.9141,9.9332,9.9141,9.9237,16500.0
2018-09-10 10:30:00,10.43,10.46,10.4,10.45,19410.0,9.9811,10.0098,9.9524,10.0002,19410.0
2018-09-10 10:35:00,10.44,10.51,10.44,10.51,19185.0,9.9906,10.0576,9.9906,10.0576,19185.0
2018-09-10 10:40:00,10.49,10.52,10.49,10.51,30375.0,10.0385,10.0672,10.0385,10.0576,30375.0
2018-09-10 10:45:00,10.49,10.52,10.49,10.49,26700.0,10.0385,10.0672,10.0385,10.0385,26700.0
2018-09-10 10:50:00,10.53,10.57,10.51,10.54,51180.0,10.0768,10.115,10.0576,10.0863,51180.0
2018-09-10 10:55:00,10.52,10.53,10.52,10.53,10800.0,10.0672,10.0768,10.0672,10.0768,10800.0
2018-09-10 11:00:00,10.51,10.51,10.46,10.46,8250.0,10.0576,10.0576,10.0098,10.0098,8250.0
2018-09-10 11:05:00,10.51,10.55,10.51,10.55,12000.0,10.0576,10.0959,10.0576,10.0959,12000.0
2018-09-10 11:10:00,10.58,10.58,10.56,10.56,27045.0,10.1246,10.1246,10.1055,10.1055,27045.0
2018-09-10 11:15:00,10.54,10.56,10.53,10.53,15015.0,10.0863,10.1055,10.0768,10.0768,15015.0
2018-09-10 11:20:00,10.54,10.56,10.54,10.56,10350.0,10.0863,10.1055,10.0863,10.1055,10350.0
2018-09-10 11:25:00,10.56,10.56,10.54,10.54,26250.0,10.1055,10.1055,10.0863,10.0863,26250.0
2018-09-10 11:30:00,10.54,10.54,10.53,10.53,17805.0,10.0863,10.0863,10.0768,10.0768,17805.0
2018-09-10 11:35:00,10.52,10.52,10.51,10.51,3000.0,10.0672,10.0672,10.0576,10.0576,3000.0
2018-09-10 11:40:00,10.51,10.51,10.5,10.5,5265.0,10.0576,10.0576,10.0481,10.0481,5265.0
2018-09-10 11:45:00,10.52,10.52,10.52,10.52,4860.0,10.0672,10.0672,10.0672,10.0672,4860.0
2018-09-10 11:50:00,10.53,10.53,10.53,10.53,3000.0,10.0768,10.0768,10.0768,10.0768,3000.0
2018-09-10 11:55:00,10.49,10.52,10.49,10.51,22065.0,10.0385,10.0672,10.0385,10.0576,22065.0
2018-09-10 12:00:00,10.51,10.51,10.51,10.51,6765.0,10.0576,10.0576,10.0576,10.0576,6765.0
2018-09-10 12:05:00,10.52,10.54,10.52,10.53,10365.0,10.0672,10.0863,10.0672,10.0768,10365.0
2018-09-10 12:10:00,10.53,10.54,10.52,10.54,6000.0,10.0768,10.0863,10.0672,10.0863,6000.0
2018-09-10 12:15:00,10.52,10.54,10.51,10.54,28200.0,10.0672,10.0863,10.0576,10.0863,28200.0
2018-09-10 12:20:00,10.47,10.47,10.47,10.47,10200.0,10.0194,10.0194,10.0194,10.0194,10200.0
2018-09-10 12:25:00,10.49,10.49,10.48,10.49,14700.0,10.0385,10.0385,10.0289,10.0385,14700.0
2018-09-10 12:30:00,10.5,10.5,10.5,10.5,5700.0,10.0481,10.0481,10.0481,10.0481,5700.0
2018-09-10 12:35:00,10.51,10.51,10.51,10.51,7005.0,10.0576,10.0576,10.0576,10.0576,7005.0
2018-09-10 12:40:00,10.51,10.51,10.49,10.51,15690.0,10.0576,10.0576,10.0385,10.0576,15690.0
2018-09-10 12:45:00,10.5,10.51,10.5,10.51,7500.0,10.0481,10.0576,10.0481,10.0576,7500.0
2018-09-10 12:50:00,10.5,10.52,10.49,10.52,20775.0,10.0481,10.0672,10.0385,10.0672,20775.0
2018-09-10 12:55:00,10.5,10.52,10.5,10.51,36150.0,10.0481,10.0672,10.0481,10.0576,36150.0
2018-09-10 13:00:00,10.48,10.48,10.47,10.48,12645.0,10.0289,10.0289,10.0194,10.0289,12645.0
2018-09-10 13:05:00,10.49,10.49,10.48,10.48,26280.0,10.0385,10.0385,10.0289,10.0289,26280.0
2018-09-10 13:10:00,10.48,10.48,10.48,10.48,0.0,10.0289,10.0289,10.0289,10.0289,0.0
2018-09-10 13:15:00,10.5,10.5,10.5,10.5,14895.0,10.0481,10.0481,10.0481,10.0481,14895.0
2018-09-10 13:20:00,10.5,10.5,10.5,10.5,0.0,10.0481,10.0481,10.0481,10.0481,0.0
2018-09-10 13:25:00,10.51,10.51,10.51,10.51,1500.0,10.0576,10.0576,10.0576,10.0576,1500.0
2018-09-10 13:30:00,10.51,10.51,10.51,10.51,0.0,10.0576,10.0576,10.0576,10.0576,0.0
2018-09-10 13:35:00,10.51,10.51,10.51,10.51,0.0,10.0576,10.0576,10.0576,10.0576,0.0
2018-09-10 13:40:00,10.51,10.51,10.51,10.51,0.0,10.0576,10.0576,10.0576,10.0576,0.0
2018-09-10 13:45:00,10.48,10.48,10.46,10.46,19575.0,10.0289,10.0289,10.0098,10.0098,19575.0
2018-09-10 13:50:00,10.46,10.46,10.46,10.46,4500.0,10.0098,10.0098,10.0098,10.0098,4500.0
2018-09-10 13:55:00,10.46,10.46,10.46,10.46,0.0,10.0098,10.0098,10.0098,10.0098,0.0
2018-09-10 14:00:00,10.46,10.46,10.46,10.46,0.0,10.0098,10.0098,10.0098,10.0098,0.0
2018-09-10 14:05:00,10.5,10.5,10.48,10.48,4500.0,10.0481,10.0481,10.0289,10.0289,4500.0
2018-09-10 14:10:00,10.48,10.48,10.48,10.48,0.0,10.0289,10.0289,10.0289,10.0289,0.0
2018-09-10 14:15:00,10.5,10.5,10.48,10.48,7800.0,10.0481,10.0481,10.0289,10.0289,7800.0
2018-09-10 14:20:00,10.48,10.48,10.48,10.48,0.0,10.0289,10.0289,10.0289,10.0289,0.0
2018-09-10 14:25:00,10.51,10.54,10.51,10.53,7500.0,10.0576,10.0863,10.0576,10.0768,7500.0
2018-09-10 14:30:00,10.53,10.53,10.53,10.53,0.0,10.0768,10.0768,10.0768,10.0768,0.0
2018-09-10 14:35:00,10.53,10.53,10.53,10.53,0.0,10.0768,10.0768,10.0768,10.0768,0.0
2018-09-10 14:40:00,10.55,10.55,10.55,10.55,3000.0,10.0959,10.0959,10.0959,10.0959,3000.0
2018-09-10 14:45:00,10.56,10.57,10.56,10.57,13500.0,10.1055,10.115,10.1055,10.115,13500.0
2018-09-10 14:50:00,10.55,10.55,10.54,10.54,7500.0,10.0959,10.0959,10.0863,10.0863,7500.0
2018-09-10 14:55:00,10.54,10.54,10.54,10.54,0.0,10.0863,10.0863,10.0863,10.0863,0.0
2018-09-10 15:00:00,10.55,10.57,10.55,10.57,10500.0,10.0959,10.115,10.0959,10.115,10500.0
2018-09-10 15:05:00,10.58,10.59,10.58,10.58,11985.0,10.1246,10.1342,10.1246,10.1246,11985.0
2018-09-10 15:10:00,10.59,10.59,10.59,10.59,15000.0,10.1342,10.1342,10.1342,10.1342,15000.0
2018-09-10 15:15:00,10.56,10.56,10.56,10.56,3000.0,10.1055,10.1055,10.1055,10.1055,3000.0
2018-09-10 15:20:00,10.56,10.56,10.56,10.56,0.0,10.1055,10.1055,10.1055,10.1055,0.0
2018-09-10 15:25:00,10.57,10.57,10.57,10.57,4500.0,10.115,10.115,10.115,10.115,4500.0
2018-09-10 15:30:00,10.56,10.56,10.55,10.56,4500.0,10.1055,10.1055,10.0959,10.1055,4500.0
2018-09-10 15:35:00,10.55,10.55,10.55,10.55,9450.0,10.0959,10.0959,10.0959,10.0959,9450.0
2018-09-10 15:40:00,10.53,10.55,10.53,10.55,22500.0,10.0768,10.0959,10.0768,10.0959,22500.0
2018-09-10 15:45:00,10.56,10.58,10.56,10.58,10005.0,10.1055,10.1246,10.1055,10.1246,10005.0
2018-09-10 15:50:00,10.56,10.56,10.55,10.55,18150.0,10.1055,10.1055,10.0959,10.0959,18150.0
2018-09-10 15:55:00,10.56,10.6,10.56,10.6,61725.0,10.1055,10.1438,10.1055,10.1438,61725.0
2018-09-11 09:30:00,10.47,10.47,10.22,10.31,160620.0,10.0194,10.0194,9.7801,9.8662,160620.0
2018-09-11 09:35:00,10.27,10.39,10.25,10.38,54120.0,9.828,9.9428,9.8088,9.9332,54120.0
2018-09-11 09:40:00,10.36,10.43,10.36,10.41,21000.0,9.9141,9.9811,9.9141,9.9619,21000.0
2018-09-11 09:45:00,10.38,10.51,10.38,10.47,31800.0,9.9332,10.0576,9.9332,10.0194,31800.0
2018-09-11 09:50:00,10.47,10.47,10.42,10.42,13500.0,10.0194,10.0194,9.9715,9.9715,13500.0
2018-09-11 09:55:00,10.4,10.47,10.4,10.4,47760.0,9.9524,10.0194,9.9524,9.9524,47760.0
2018-09-11 10:00:00,10.42,10.42,10.33,10.41,54000.0,9.9715,9.9715,9.8854,9.9619,54000.0
2018-09-11 10:05:00,10.41,10.41,10.41,10.41,0.0,9.9619,9.9619,9.9619,9.9619,0.0
2018-09-11 10:10:00,10.39,10.39,10.33,10.35,48330.0,9.9428,9.9428,9.8854,9.9045,48330.0
2018-09-11 10:15:00,10.35,10.35,10.33,10.34,7500.0,9.9045,9.9045,9.8854,9.8949,7500.0
2018-09-11 10:20:00,10.35,10.35,10.32,10.32,25500.0,9.9045,9.9045,9.8758,9.8758,25500.0
2018-09-11 10:25:00,10.34,10.34,10.3,10.34,35625.0,9.8949,9.8949,9.8567,9.8949,35625.0
2018-09-11 10:30:00,10.3,10.3,10.24,10.24,67005.0,9.8567,9.8567,9.7993,9.7993,67005.0
2018-09-11 10:35:00,10.23,10.24,10.21,10.22,13800.0,9.7897,9.7993,9.7705,9.7801,13800.0
2018-09-11 10:40:00,10.21,10.21,10.18,10.18,66090.0,9.7705,9.7705,9.7418,9.7418,66090.0
2018-09-11 10:45:00,10.18,10.18,10.12,10.15,54000.0,9.7418,9.7418,9.6844,9.7131,54000.0
2018-09-11 10:50:00,10.13,10.13,10.13,10.13,1500.0,9.694,9.694,9.694,9.694,1500.0
2018-09-11 10:55:00,10.18,10.19,10.16,10.16,10335.0,9.7418,9.7514,9.7227,9.7227,10335.0
2018-09-11 11:00:00,10.16,10.22,10.16,10.22,32250.0,9.7227,9.7801,9.7227,9.7801,32250.0
2018-09-11 11:05:00,10.23,10.23,10.21,10.21,4500.0,9.7897,9.7897,9.7705,9.7705,4500.0
2018-09-11 11:10:00,10.23,10.25,10.23,10.25,9420.0,9.7897,9.8088,9.7897,9.8088,9420.0
2018-09-11 11:15:00,10.23,10.23,10.22,10.22,4500.0,9.7897,9.7897,9.7801,9.7801,4500.0
2018-09-11 11:20:00,10.24,10.25,10.24,10.24,23880.0,9.7993,9.8088,9.7993,9.7993,23880.0
2018-09-11 11:25:00,10.23,10.26,10.23,10.26,9660.0,9.7897,9.8184,9.7897,9.8184,9660.0
2018-09-11 11:30:00,10.28,10.29,10.28,10.29,10935.0,9.8375,9.8471,9.8375,9.8471,10935.0
2018-09-11 11:35:00,10.26,10.28,10.26,10.28,4500.0,9.8184,9.8375,9.8184,9.8375,4500.0
2018-09-11 11:40:00,10.3,10.3,10.3,10.3,1800.0,9.8567,9.8567,9.8567,9.8567,1800.0
2018-09-11 11:45:00,10.33,10.37,10.33,10.37,8160.0,9.8854,9.9237,9.8854,9.9237,8160.0
2018-09-11 11:50:00,10.37,10.4,10.37,10.4,15330.0,9.9237,9.9524,9.9237,9.9524,15330.0
2018-09-11 11:55:00,10.41,10.47,10.41,10.46,135990.0,9.9619,10.0194,9.9619,10.0098,135990.0
2018-09-11 12:00:00,10.5,10.5,10.45,10.45,17025.0,10.0481,10.0481,10.0002,10.0002,17025.0
2018-09-11 12:05:00,10.46,10.46,10.44,10.46,21000.0,10.0098,10.0098,9.9906,10.0098,21000.0
2018-09-11 12:10:00,10.46,10.47,10.45,10.45,40500.0,10.0098,10.0194,10.0002,10.0002,40500.0
2018-09-11 12:15:00,10.4,10.4,10.35,10.36,99795.0,9.9524,9.9524,9.9045,9.9141,99795.0
2018-09-11 12:20:00,10.36,10.36,10.35,10.35,135000.0,9.9141,9.9141,9.9045,9.9045,135000.0
2018-09-11 12:25:00,10.32,10.32,10.32,10.32,1500.0,9.8758,9.8758,9.8758,9.8758,1500.0
2018-09-11 12:30:00,10.31,10.31,10.31,10.31,14400.0,9.8662,9.8662,9.8662,9.8662,14400.0
2018-09-11 12:35:00,10.31,10.31,10.31,10.31,0.0,9.8662,9.8662,9.8662,9.8662,0.0
2018-09-11 12:40:00,10.33,10.33,10.33,10.33,7500.0,9.8854,9.8854,9.8854,9.8854,7500.0
2018-09-11 12:45:00,10.32,10.32,10.28,10.28,59235.0,9.8758,9.8758,9.8375,9.8375,59235.0
2018-09-11 12:50:00,10.29,10.29,10.29,10.29,7500.0,9.8471,9.8471,9.8471,9.8471,7500.0
2018-09-11 12:55:00,10.33,10.34,10.33,10.34,22800.0,9.8854,9.8949,9.8854,9.8949,22800.0
2018-09-11 13:00:00,10.34,10.35,10.3,10.3,18000.0,9.8949,9.9045,9.8567,9.8567,18000.0
2018-09-11 13:05:00,10.3,10.3,10.3,10.3,4500.0,9.8567,9.8567,9.8567,9.8567,4500.0
2018-09-11 13:10:00,10.31,10.32,10.29,10.29,9075.0,9.8662,9.8758,9.8471,9.8471,9075.0
2018-09-11 13:15:00,10.29,10.33,10.29,10.33,8700.0,9.8471,9.8854,9.8471,9.8854,8700.0
2018-09-11 13:20:00,10.33,10.33,10.28,10.29,33000.0,9.8854,9.8854,9.8375,9.8471,33000.0
2018-09-11 13:25:00,10.29,10.32,10.29,10.32,9000.0,9.8471,9.8758,9.8471,9.8758,9000.0
2018-09-11 13:30:00,10.32,10.32,10.32,10.32,0.0,9.8758,9.8758,9.8758,9.8758,0.0
2018-09-11 13:35:00,10.28,10.28,10.28,10.28,1500.0,9.8375,9.8375,9.8375,9.8375,1500.0
2018-09-11 13:40:00,10.29,10.29,10.27,10.27,9000.0,9.8471,9.8471,9.828,9.828,9000.0
2018-09-11 13:45:00,10.27,10.27,10.26,10.26,47190.0,9.828,9.828,9.8184,9.8184,47190.0
2018-09-11 13:50:00,10.28,10.29,10.28,10.29,20445.0,9.8375,9.8471,9.8375,9.8471,20445.0
2018-09-11 13:55:00,10.29,10.29,10.29,10.29,0.0,9.8471,9.8471,9.8471,9.8471,0.0
2018-09-11 14:00:00,10.29,10.29,10.29,10.29,0.0,9.8471,9.8471,9.8471,9.8471,0.0
2018-09-11 14:05:00,10.29,10.29,10.29,10.29,0.0,9.8471,9.8471,9.8471,9.8471,0.0
2018-09-11 14:10:00,10.32,10.32,10.32,10.32,3300.0,9.8758,9.8758,9.8758,9.8758,3300.0
2018-09-11 14:15:00,10.33,10.33,10.32,10.32,3000.0,9.8854,9.8854,9.8758,9.8758,3000.0
2018-09-11 14:20:00,10.32,10.32,10.32,10.32,0.0,9.8758,9.8758,9.8758,9.8758,0.0
2018-09-11 14:25:00,10.35,10.35,10.35,10.35,1500.0,9.9045,9.9045,9.9045,9.9045,1500.0
2018-09-11 14:30:00,10.35,10.35,10.35,10.35,13470.0,9.9045,9.9045,9.9045,9.9045,13470.0
2018-09-11 14:35:00,10.35,10.35,10.35,10.35,1500.0,9.9045,9.9045,9.9045,9.9045,1500.0
2018-09-11 14:40:00,10.32,10.32,10.3,10.3,20325.0,9.8758,9.8758,9.8567,9.8567,20325.0
2018-09-11 14:45:00,10.33,10.33,10.33,10.33,1500.0,9.8854,9.8854,9.8854,9.8854,1500.0
2018-09-11 14:50:00,10.31,10.31,10.31,10.31,1500.0,9.8662,9.8662,9.8662,9.8662,1500.0
2018-09-11 14:55:00,10.3,10.3,10.29,10.29,29745.0,9.8567,9.8567,9.8471,9.8471,29745.0
2018-09-11 15:00:00,10.29,10.29,10.29,10.29,0.0,9.8471,9.8471,9.8471,9.8471,0.0
2018-09-11 15:05:00,10.3,10.3,10.3,10.3,1500.0,9.8567,9.8567,9.8567,9.8567,1500.0
2018-09-11 15:10:00,10.31,10.31,10.31,10.31,3000.0,9.8662,9.8662,9.8662,9.8662,3000.0
2018-09-11 15:15:00,10.27,10.27,10.26,10.26,32670.0,9.828,9.828,9.8184,9.8184,32670.0
2018-09-11 15:20:00,10.27,10.27,10.25,10.27,45615.0,9.828,9.828,9.8088,9.828,45615.0
2018-09-11 15:25:00,10.27,10.28,10.27,10.28,13500.0,9.828,9.8375,9.828,9.8375,13500.0
2018-09-11 15:30:00,10.26,10.26,10.24,10.26,13500.0,9.8184,9.8184,9.7993,9.8184,13500.0
2018-09-11 15:35:00,10.26,10.26,10.26,10.26,0.0,9.8184,9.8184,9.8184,9.8184,0.0
2018-09-11 15:40:00,10.27,10.28,10.27,10.27,7815.0,9.828,9.8375,9.828,9.828,7815.0
2018-09-11 15:45:00,10.26,10.27,10.26,10.27,40725.0,9.8184,9.828,9.8184,9.828,40725.0
2018-09-11 15:50:00,10.26,10.29,10.26,10.29,4500.0,9.8184,9.8471,9.8184,9.8471,4500.0
2018-09-11 15:55:00,10.29,10.3,10.27,10.27,49305.0,9.8471,9.8567,9.828,9.828,49305.0
2018-09-12 09:30:00,9.94,9.94,9.66,9.83,289440.0,9.5122,9.5122,9.2442,9.4069,289440.0
2018-09-12 09:35:00,9.78,9.78,9.64,9.68,106770.0,9.3591,9.3591,9.2251,9.2634,106770.0
2018-09-12 09:40:00,9.69,9.72,9.63,9.71,82635.0,9.2729,9.3016,9.2155,9.2921,82635.0
2018-09-12 09:45:00,9.7,9.7,9.58,9.6,149880.0,9.2825,9.2825,9.1677,9.1868,149880.0
2018-09-12 09:50:00,9.6,9.63,9.51,9.52,48855.0,9.1868,9.2155,9.1007,9.1102,48855.0
2018-09-12 09:55:00,9.51,9.56,9.48,9.53,67830.0,9.1007,9.1485,9.072,9.1198,67830.0
2018-09-12 10:00:00,9.5,9.52,9.48,9.5,37725.0,9.0911,9.1102,9.072,9.0911,37725.0
2018-09-12 10:05:00,9.5,9.53,9.48,9.48,39855.0,9.0911,9.1198,9.072,9.072,39855.0
2018-09-12 10:10:00,9.47,9.5,9.45,9.48,68535.0,9.0624,9.0911,9.0433,9.072,68535.0
2018-09-12 10:15:00,9.47,9.47,9.4,9.47,114120.0,9.0624,9.0624,8.9954,9.0624,114120.0
2018-09-12 10:20:00,9.42,9.44,9.37,9.38,62295.0,9.0145,9.0337,8.9667,8.9763,62295.0
2018-09-12 10:25:00,9.37,9.39,9.35,9.36,117135.0,8.9667,8.9858,8.9476,8.9571,117135.0
2018-09-12 10:30:00,9.37,9.37,9.26,9.26,349980.0,8.9667,8.9667,8.8614,8.8614,349980.0
2018-09-12 10:35:00,9.27,9.33,9.26,9.33,86235.0,8.871,8.9284,8.8614,8.9284,86235.0
2018-09-12 10:40:00,9.32,9.44,9.31,9.44,69165.0,8.9189,9.0337,8.9093,9.0337,69165.0
2018-09-12 10:45:00,9.42,9.42,9.37,9.37,50445.0,9.0145,9.0145,8.9667,8.9667,50445.0
2018-09-12 10:50:00,9.35,9.41,9.35,9.39,41805.0,8.9476,9.005,8.9476,8.9858,41805.0
2018-09-12 10:55:00,9.42,9.42,9.38,9.38,30030.0,9.0145,9.0145,8.9763,8.9763,30030.0
2018-09-12 11:00:00,9.41,9.45,9.41,9.43,31500.0,9.005,9.0433,9.005,9.0241,31500.0
2018-09-12 11:05:00,9.41,9.41,9.37,9.37,9000.0,9.005,9.005,8.9667,8.9667,9000.0
2018-09-12 11:10:00,9.39,9.54,9.38,9.54,87255.0,8.9858,9.1294,8.9763,9.1294,87255.0
2018-09-12 11:15:00,9.55,9.6,9.54,9.57,75570.0,9.139,9.1868,9.1294,9.1581,75570.0
2018-09-12 11:20:00,9.57,9.62,9.56,9.62,34455.0,9.1581,9.2059,9.1485,9.2059,34455.0
2018-09-12 11:25:00,9.62,9.63,9.6,9.63,35925.0,9.2059,9.2155,9.1868,9.2155,35925.0
2018-09-12 11:30:00,9.62,9.68,9.62,9.67,46935.0,9.2059,9.2634,9.2059,9.2538,46935.0
2018-09-12 11:35:00,9.65,9.67,9.61,9.61,29310.0,9.2346,9.2538,9.1964,9.1964,29310.0
2018-09-12 11:40:00,9.6,9.64,9.6,9.63,16920.0,9.1868,9.2251,9.1868,9.2155,16920.0
2018-09-12 11:45:00,9.62,9.62,9.59,9.59,27000.0,9.2059,9.2059,9.1772,9.1772,27000.0
2018-09-12 11:50:00,9.57,9.57,9.54,9.57,18000.0,9.1581,9.1581,9.1294,9.1581,18000.0
2018-09-12 11:55:00,9.57,9.57,9.53,9.53,40380.0,9.1581,9.1581,9.1198,9.1198,40380.0
2018-09-12 12:00:00,9.54,9.59,9.54,9.59,9000.0,9.1294,9.1772,9.1294,9.1772,9000.0
2018-09-12 12:05:00,9.6,9.66,9.59,9.59,28365.0,9.1868,9.2442,9.1772,9.1772,28365.0
2018-09-12 12:10:00,9.6,9.63,9.6,9.63,7500.0,9.1868,9.2155,9.1868,9.2155,7500.0
2018-09-12 12:15:00,9.66,9.7,9.66,9.7,40665.0,9.2442,9.2825,9.2442,9.2825,40665.0
2018-09-12 12:20:00,9.72,9.79,9.72,9.79,229095.0,9.3016,9.3686,9.3016,9.3686,229095.0
2018-09-12 12:25:00,9.77,9.77,9.77,9.77,3060.0,9.3495,9.3495,9.3495,9.3495,3060.0
2018-09-12 12:30:00,9.77,9.77,9.73,9.73,9000.0,9.3495,9.3495,9.3112,9.3112,9000.0
2018-09-12 12:35:00,9.73,9.73,9.73,9.73,2250.0,9.3112,9.3112,9.3112,9.3112,2250.0
2018-09-12 12:40:00,9.76,9.76,9.76,9.76,3000.0,9.3399,9.3399,9.3399,9.3399,3000.0
2018-09-12 12:45:00,9.76,9.76,9.76,9.76,3000.0,9.3399,9.3399,9.3399,9.3399,3000.0
2018-09-12 12:50:00,9.76,9.76,9.73,9.74,12030.0,9.3399,9.3399,9.3112,9.3208,12030.0
2018-09-12 12:55:00,9.72,9.73,9.7,9.73,31770.0,9.3016,9.3112,9.2825,9.3112,31770.0
2018-09-12 13:00:00,9.71,9.74,9.71,9.74,6840.0,9.2921,9.3208,9.2921,9.3208,6840.0
2018-09-12 13:05:00,9.75,9.77,9.75,9.77,11100.0,9.3303,9.3495,9.3303,9.3495,11100.0
2018-09-12 13:10:00,9.77,9.79,9.77,9.79,19200.0,9.3495,9.3686,9.3495,9.3686,19200.0
2018-09-12 13:15:00,9.8,9.8,9.75,9.75,23160.0,9.3782,9.3782,9.3303,9.3303,23160.0
2018-09-12 13:20:00,9.76,9.78,9.76,9.78,14250.0,9.3399,9.3591,9.3399,9.3591,14250.0
2018-09-12 13:25:00,9.78,9.78,9.78,9.78,0.0,9.3591,9.3591,9.3591,9.3591,0.0
2018-09-12 13:30:00,9.8,9.8,9.8,9.8,6990.0,9.3782,9.3782,9.3782,9.3782,6990.0
2018-09-12 13:35:00,9.8,9.82,9.79,9.82,34830.0,9.3782,9.3973,9.3686,9.3973,34830.0
2018-09-12 13:40:00,9.8,9.8,9.78,9.78,5100.0,9.3782,9.3782,9.3591,9.3591,5100.0
2018-09-12 13:45:00,9.75,9.75,9.75,9.75,1500.0,9.3303,9.3303,9.3303,9.3303,1500.0
2018-09-12 13:50:00,9.76,9.76,9.74,9.74,6000.0,9.3399,9.3399,9.3208,9.3208,6000.0
2018-09-12 13:55:00,9.74,9.74,9.73,9.73,3000.0,9.3208,9.3208,9.3112,9.3112,3000.0
2018-09-12 14:00:00,9.77,9.77,9.76,9.76,3300.0,9.3495,9.3495,9.3399,9.3399,3300.0
2018-09-12 14:05:00,9.76,9.76,9.73,9.73,6300.0,9.3399,9.3399,9.3112,9.3112,6300.0
2018-09-12 14:10:00,9.73,9.73,9.73,9.73,0.0,9.3112,9.3112,9.3112,9.3112,0.0
2018-09-12 14:15:00,9.72,9.72,9.69,9.69,4500.0,9.3016,9.3016,9.2729,9.2729,4500.0
2018-09-12 14:20:00,9.73,9.74,9.73,9.74,3015.0,9.3112,9.3208,9.3112,9.3208,3015.0
2018-09-12 14:25:00,9.74,9.74,9.74,9.74,1500.0,9.3208,9.3208,9.3208,9.3208,1500.0
2018-09-12 14:30:00,9.74,9.74,9.74,9.74,1500.0,9.3208,9.3208,9.3208,9.3208,1500.0
2018-09-12 14:35:00,9.76,9.77,9.76,9.77,12000.0,9.3399,9.3495,9.3399,9.3495,12000.0
2018-09-12 14:40:00,9.76,9.77,9.76,9.77,19980.0,9.3399,9.3495,9.3399,9.3495,19980.0
2018-09-12 14:45:00,9.75,9.79,9.75,9.79,20370.0,9.3303,9.3686,9.3303,9.3686,20370.0
2018-09-12 14:50:00,9.76,9.79,9.76,9.79,6645.0,9.3399,9.3686,9.3399,9.3686,6645.0
2018-09-12 14:55:00,9.79,9.79,9.77,9.77,16500.0,9.3686,9.3686,9.3495,9.3495,16500.0
2018-09-12 15:00:00,9.76,9.77,9.76,9.77,4500.0,9.3399,9.3495,9.3399,9.3495,4500.0
2018-09-12 15:05:00,9.8,9.81,9.8,9.8,25500.0,9.3782,9.3878,9.3782,9.3782,25500.0
2018-09-12 15:10:00,9.81,9.83,9.81,9.82,11025.0,9.3878,9.4069,9.3878,9.3973,11025.0
2018-09-12 15:15:00,9.83,9.83,9.83,9.83,4770.0,9.4069,9.4069,9.4069,9.4069,4770.0
2018-09-12 15:20:00,9.84,9.86,9.84,9.86,4500.0,9.4165,9.4356,9.4165,9.4356,4500.0
2018-09-12 15:25:00,9.87,9.87,9.87,9.87,7500.0,9.4452,9.4452,9.4452,9.4452,7500.0
2018-09-12 15:30:00,9.88,9.88,9.86,9.87,26310.0,9.4547,9.4547,9.4356,9.4452,26310.0
2018-09-12 15:35:00,9.87,9.88,9.86,9.88,16995.0,9.4452,9.4547,9.4356,9.4547,16995.0
2018-09-12 15:40:00,9.88,9.89,9.88,9.89,36000.0,9.4547,9.4643,9.4547,9.4643,36000.0
2018-09-12 15:45:00,9.88,9.88,9.85,9.86,20250.0,9.4547,9.4547,9.426,9.4356,20250.0
2018-09-12 15:50:00,9.9,9.91,9.88,9.91,19545.0,9.4739,9.4835,9.4547,9.4835,19545.0
2018-09-12 15:55:00,9.91,9.93,9.91,9.92,24390.0,9.4835,9.5026,9.4835,9.493,24390.0
2018-09-13 09:30:00,10.24,10.53,10.24,10.4,399555.0,9.7993,10.0768,9.7993,9.9524,399555.0
2018-09-13 09:35:00,10.4,10.5,10.39,10.46,97515.0,9.9524,10.0481,9.9428,10.0098,97515.0
2018-09-13 09:40:00,10.41,10.53,10.41,10.5,85680.0,9.9619,10.0768,9.9619,10.0481,85680.0
2018-09-13 09:45:00,10.54,10.54,10.43,10.45,65190.0,10.0863,10.0863,9.9811,10.0002,65190.0
2018-09-13 09:50:00,10.44,10.44,10.39,10.4,92655.0,9.9906,9.9906,9.9428,9.9524,92655.0
2018-09-13 09:55:00,10.41,10.45,10.4,10.44,27750.0,9.9619,10.0002,9.9524,9.9906,27750.0
2018-09-13 10:00:00,10.43,10.51,10.43,10.49,41715.0,9.9811,10.0576,9.9811,10.0385,41715.0
2018-09-13 10:05:00,10.47,10.53,10.45,10.52,171300.0,10.0194,10.0768,10.0002,10.0672,171300.0
2018-09-13 10:10:00,10.53,10.55,10.49,10.49,61500.0,10.0768,10.0959,10.0385,10.0385,61500.0
2018-09-13 10:15:00,10.53,10.53,10.42,10.47,50550.0,10.0768,10.0768,9.9715,10.0194,50550.0
2018-09-13 10:20:00,10.46,10.47,10.31,10.31,58035.0,10.0098,10.0194,9.8662,9.8662,58035.0
2018-09-13 10:25:00,10.32,10.32,10.24,10.29,64035.0,9.8758,9.8758,9.7993,9.8471,64035.0
2018-09-13 10:30:00,10.3,10.35,10.3,10.34,48000.0,9.8567,9.9045,9.8567,9.8949,48000.0
2018-09-13 10:35:00,10.32,10.32,10.26,10.26,29775.0,9.8758,9.8758,9.8184,9.8184,29775.0
2018-09-13 10:40:00,10.26,10.27,10.2,10.23,23805.0,9.8184,9.828,9.761,9.7897,23805.0
2018-09-13 10:45:00,10.26,10.26,10.2,10.2,12000.0,9.8184,9.8184,9.761,9.761,12000.0
2018-09-13 10:50:00,10.19,10.23,10.15,10.23,40140.0,9.7514,9.7897,9.7131,9.7897,40140.0
2018-09-13 10:55:00,10.25,10.26,10.24,10.26,6000.0,9.8088,9.8184,9.7993,9.8184,6000.0
2018-09-13 11:00:00,10.24,10.25,10.23,10.23,7500.0,9.7993,9.8088,9.7897,9.7897,7500.0
2018-09-13 11:05:00,10.26,10.35,10.26,10.34,41250.0,9.8184,9.9045,9.8184,9.8949,41250.0
2018-09-13 11:10:00,10.33,10.4,10.32,10.37,36120.0,9.8854,9.9524,9.8758,9.9237,36120.0
2018-09-13 11:15:00,10.37,10.38,10.36,10.37,10500.0,9.9237,9.9332,9.9141,9.9237,10500.0
2018-09-13 11:20:00,10.39,10.4,10.37,10.4,24300.0,9.9428,9.9524,9.9237,9.9524,24300.0
2018-09-13 11:25:00,10.4,10.44,10.4,10.41,13500.0,9.9524,9.9906,9.9524,9.9619,13500.0
2018-09-13 11:30:00,10.4,10.4,10.37,10.37,15000.0,9.9524,9.9524,9.9237,9.9237,15000.0
2018-09-13 11:35:00,10.43,10.43,10.43,10.43,4500.0,9.9811,9.9811,9.9811,9.9811,4500.0
2018-09-13 11:40:00,10.45,10.48,10.45,10.47,30585.0,10.0002,10.0289,10.0002,10.0194,30585.0
2018-09-13 11:45:00,10.47,10.49,10.46,10.47,9000.0,10.0194,10.0385,10.0098,10.0194,9000.0
2018-09-13 11:50:00,10.48,10.5,10.48,10.5,3000.0,10.0289,10.0481,10.0289,10.0481,3000.0
2018-09-13 11:55:00,10.48,10.48,10.48,10.48,1500.0,10.0289,10.0289,10.0289,10.0289,1500.0
2018-09-13 12:00:00,10.49,10.5,10.49,10.49,10455.0,10.0385,10.0481,10.0385,10.0385,10455.0
2018-09-13 12:05:00,10.5,10.5,10.47,10.5,7740.0,10.0481,10.0481,10.0194,10.0481,7740.0
2018-09-13 12:10:00,10.5,10.5,10.49,10.49,7005.0,10.0481,10.0481,10.0385,10.0385,7005.0
2018-09-13 12:15:00,10.48,10.5,10.48,10.5,13500.0,10.0289,10.0481,10.0289,10.0481,13500.0
2018-09-13 12:20:00,10.53,10.53,10.52,10.52,36705.0,10.0768,10.0768,10.0672,10.0672,36705.0
2018-09-13 12:25:00,10.52,10.52,10.5,10.5,7875.0,10.0672,10.0672,10.0481,10.0481,7875.0
2018-09-13 12:30:00,10.53,10.57,10.53,10.57,12000.0,10.0768,10.115,10.0768,10.115,12000.0
2018-09-13 12:35:00,10.59,10.6,10.57,10.6,21120.0,10.1342,10.1438,10.115,10.1438,21120.0
2018-09-13 12:40:00,10.59,10.64,10.59,10.64,22710.0,10.1342,10.182,10.1342,10.182,22710.0
2018-09-13 12:45:00,10.59,10.6,10.58,10.58,21000.0,10.1342,10.1438,10.1246,10.1246,21000.0
2018-09-13 12:50:00,10.58,10.58,10.58,10.58,7905.0,10.1246,10.1246,10.1246,10.1246,7905.0
2018-09-13 12:55:00,10.53,10.54,10.53,10.54,3000.0,10.0768,10.0863,10.0768,10.0863,3000.0
2018-09-13 13:00:00,10.56,10.56,10.56,10.56,15750.0,10.1055,10.1055,10.1055,10.1055,15750.0
2018-09-13 13:05:00,10.56,10.56,10.56,10.56,0.0,10.1055,10.1055,10.1055,10.1055,0.0
2018-09-13 13:10:00,10.53,10.53,10.53,10.53,7800.0,10.0768,10.0768,10.0768,10.0768,7800.0
2018-09-13 13:15:00,10.53,10.53,10.53,10.53,0.0,10.0768,10.0768,10.0768,10.0768,0.0
2018-09-13 13:20:00,10.48,10.48,10.45,10.45,13485.0,10.0289,10.0289,10.0002,10.0002,13485.0
2018-09-13 13:25:00,10.43,10.44,10.4,10.43,22500.0,9.9811,9.9906,9.9524,9.9811,22500.0
2018-09-13 13:30:00,10.42,10.45,10.42,10.42,83760.0,9.9715,10.0002,9.9715,9.9715,83760.0
2018-09-13 13:35:00,10.44,10.45,10.42,10.42,6000.0,9.9906,10.0002,9.9715,9.9715,6000.0
2018-09-13 13:40:00,10.4,10.4,10.34,10.34,18000.0,9.9524,9.9524,9.8949,9.8949,18000.0
2018-09-13 13:45:00,10.34,10.37,10.33,10.35,26250.0,9.8949,9.9237,9.8854,9.9045,26250.0
2018-09-13 13:50:00,10.36,10.36,10.33,10.33,10500.0,9.9141,9.9141,9.8854,9.8854,10500.0
2018-09-13 13:55:00,10.37,10.37,10.35,10.35,4500.0,9.9237,9.9237,9.9045,9.9045,4500.0
2018-09-13 14:00:00,10.39,10.39,10.38,10.38,7500.0,9.9428,9.9428,9.9332,9.9332,7500.0
2018-09-13 14:05:00,10.42,10.42,10.42,10.42,1500.0,9.9715,9.9715,9.9715,9.9715,1500.0
2018-09-13 14:10:00,10.4,10.4,10.4,10.4,1500.0,9.9524,9.9524,9.9524,9.9524,1500.0
2018-09-13 14:15:00,10.4,10.4,10.34,10.34,13230.0,9.9524,9.9524,9.8949,9.8949,13230.0
2018-09-13 14:20:00,10.31,10.34,10.3,10.34,6000.0,9.8662,9.8949,9.8567,9.8949,6000.0
2018-09-13 14:25:00,10.33,10.35,10.33,10.35,17220.0,9.8854,9.9045,9.8854,9.9045,17220.0
2018-09-13 14:30:00,10.37,10.37,10.34,10.34,7500.0,9.9237,9.9237,9.8949,9.8949,7500.0
2018-09-13 14:35:00,10.35,10.41,10.35,10.41,15000.0,9.9045,9.9619,9.9045,9.9619,15000.0
2018-09-13 14:40:00,10.42,10.43,10.41,10.41,24000.0,9.9715,9.9811,9.9619,9.9619,24000.0
2018-09-13 14:45:00,10.42,10.42,10.39,10.39,6000.0,9.9715,9.9715,9.9428,9.9428,6000.0
2018-09-13 14:50:00,10.38,10.39,10.36,10.39,24000.0,9.9332,9.9428,9.9141,9.9428,24000.0
2018-09-13 14:55:00,10.39,10.39,10.38,10.38,9000.0,9.9428,9.9428,9.9332,9.9332,9000.0
2018-09-13 15:00:00,10.39,10.39,10.38,10.38,3000.0,9.9428,9.9428,9.9332,9.9332,3000.0
2018-09-13 15:05:00,10.34,10.34,10.28,10.28,35940.0,9.8949,9.8949,9.8375,9.8375,35940.0
2018-09-13 15:10:00,10.28,10.3,10.24,10.24,20670.0,9.8375,9.8567,9.7993,9.7993,20670.0
2018-09-13 15:15:00,10.24,10.24,10.23,10.24,8655.0,9.7993,9.7993,9.7897,9.7993,8655.0
2018-09-13 15:20:00,10.22,10.24,10.21,10.24,16335.0,9.7801,9.7993,9.7705,9.7993,16335.0
2018-09-13 15:25:00,10.24,10.24,10.24,10.24,1500.0,9.7993,9.7993,9.7993,9.7993,1500.0
2018-09-13 15:30:00,10.21,10.22,10.21,10.22,9000.0,9.7705,9.7801,9.7705,9.7801,9000.0
2018-09-13 15:35:00,10.26,10.26,10.26,10.26,1500.0,9.8184,9.8184,9.8184,9.8184,1500.0
2018-09-13 15:40:00,10.24,10.25,10.24,10.25,16500.0,9.7993,9.8088,9.7993,9.8088,16500.0
2018-09-13 15:45:00,10.24,10.27,10.24,10.27,40500.0,9.7993,9.828,9.7993,9.828,40500.0
2018-09-13 15:50:00,10.27,10.28,10.26,10.28,28500.0,9.828,9.8375,9.8184,9.8375,28500.0
2018-09-13 15:55:00,10.29,10.29,10.26,10.27,23700.0,9.8471,9.8471,9.8184,9.828,23700.0
2018-09-14 09:30:00,10.45,10.45,10.38,10.45,68250.0,10.0002,10.0002,9.9332,10.0002,68250.0
2018-09-14 09:35:00,10.48,10.62,10.48,10.58,76920.0,10.0289,10.1629,10.0289,10.1246,76920.0
2018-09-14 09:40:00,10.58,10.65,10.58,10.64,269340.0,10.1246,10.1916,10.1246,10.182,269340.0
2018-09-14 09:45:00,10.65,10.67,10.59,10.59,96225.0,10.1916,10.2107,10.1342,10.1342,96225.0
2018-09-14 09:50:00,10.63,10.63,10.58,10.6,34665.0,10.1725,10.1725,10.1246,10.1438,34665.0
2018-09-14 09:55:00,10.61,10.61,10.55,10.6,55410.0,10.1533,10.1533,10.0959,10.1438,55410.0
2018-09-14 10:00:00,10.62,10.67,10.6,10.6,50760.0,10.1629,10.2107,10.1438,10.1438,50760.0
2018-09-14 10:05:00,10.58,10.61,10.53,10.53,31950.0,10.1246,10.1533,10.0768,10.0768,31950.0
2018-09-14 10:10:00,10.59,10.59,10.58,10.58,4500.0,10.1342,10.1342,10.1246,10.1246,4500.0
2018-09-14 10:15:00,10.56,10.62,10.55,10.62,21000.0,10.1055,10.1629,10.0959,10.1629,21000.0
2018-09-14 10:20:00,10.62,10.63,10.59,10.59,54135.0,10.1629,10.1725,10.1342,10.1342,54135.0
2018-09-14 10:25:00,10.58,10.63,10.57,10.63,13515.0,10.1246,10.1725,10.115,10.1725,13515.0
2018-09-14 10:30:00,10.62,10.68,10.62,10.68,28065.0,10.1629,10.2203,10.1629,10.2203,28065.0
2018-09-14 10:35:00,10.68,10.71,10.67,10.71,49410.0,10.2203,10.249,10.2107,10.249,49410.0
2018-09-14 10:40:00,10.67,10.67,10.67,10.67,1500.0,10.2107,10.2107,10.2107,10.2107,1500.0
2018-09-14 10:45:00,10.64,10.65,10.59,10.59,47865.0,10.182,10.1916,10.1342,10.1342,47865.0
2018-09-14 10:50:00,10.57,10.57,10.56,10.56,30585.0,10.115,10.115,10.1055,10.1055,30585.0
2018-09-14 10:55:00,10.63,10.63,10.61,10.61,21000.0,10.1725,10.1725,10.1533,10.1533,21000.0
2018-09-14 11:00:00,10.59,10.59,10.57,10.58,10800.0,10.1342,10.1342,10.115,10.1246,10800.0
2018-09-14 11:05:00,10.59,10.6,10.57,10.6,8355.0,10.1342,10.1438,10.115,10.1438,8355.0
2018-09-14 11:10:00,10.61,10.61,10.55,10.57,40275.0,10.1533,10.1533,10.0959,10.115,40275.0
2018-09-14 11:15:00,10.53,10.55,10.52,10.52,15390.0,10.0768,10.0959,10.0672,10.0672,15390.0
2018-09-14 11:20:00,10.52,10.52,10.5,10.52,35145.0,10.0672,10.0672,10.0481,10.0672,35145.0
2018-09-14 11:25:00,10.57,10.57,10.55,10.55,10830.0,10.115,10.115,10.0959,10.0959,10830.0
2018-09-14 11:30:00,10.57,10.57,10.56,10.56,11325.0,10.115,10.115,10.1055,10.1055,11325.0
2018-09-14 11:35:00,10.56,10.56,10.56,10.56,0.0,10.1055,10.1055,10.1055,10.1055,0.0
2018-09-14 11:40:00,10.55,10.55,10.52,10.52,20160.0,10.0959,10.0959,10.0672,10.0672,20160.0
2018-09-14 11:45:00,10.52,10.52,10.52,10.52,0.0,10.0672,10.0672,10.0672,10.0672,0.0
2018-09-14 11:50:00,10.52,10.52,10.52,10.52,3000.0,10.0672,10.0672,10.0672,10.0672,3000.0
2018-09-14 11:55:00,10.52,10.52,10.52,10.52,4155.0,10.0672,10.0672,10.0672,10.0672,4155.0
2018-09-14 12:00:00,10.48,10.48,10.38,10.38,69825.0,10.0289,10.0289,9.9332,9.9332,69825.0
2018-09-14 12:05:00,10.37,10.42,10.37,10.42,16500.0,9.9237,9.9715,9.9237,9.9715,16500.0
2018-09-14 12:10:00,10.4,10.42,10.38,10.42,185370.0,9.9524,9.9715,9.9332,9.9715,185370.0
2018-09-14 12:15:00,10.45,10.45,10.43,10.45,6000.0,10.0002,10.0002,9.9811,10.0002,6000.0
2018-09-14 12:20:00,10.43,10.44,10.35,10.36,49500.0,9.9811,9.9906,9.9045,9.9141,49500.0
2018-09-14 12:25:00,10.36,10.43,10.36,10.43,16020.0,9.9141,9.9811,9.9141,9.9811,16020.0
2018-09-14 12:30:00,10.42,10.43,10.4,10.42,10500.0,9.9715,9.9811,9.9524,9.9715,10500.0
2018-09-14 12:35:00,10.41,10.43,10.4,10.42,35640.0,9.9619,9.9811,9.9524,9.9715,35640.0
2018-09-14 12:40:00,10.43,10.43,10.42,10.42,10530.0,9.9811,9.9811,9.9715,9.9715,10530.0
2018-09-14 12:45:00,10.45,10.47,10.45,10.47,13350.0,10.0002,10.0194,10.0002,10.0194,13350.0
2018-09-14 12:50:00,10.47,10.47,10.46,10.46,3000.0,10.0194,10.0194,10.0098,10.0098,3000.0
2018-09-14 12:55:00,10.47,10.47,10.47,10.47,1500.0,10.0194,10.0194,10.0194,10.0194,1500.0
2018-09-14 13:00:00,10.46,10.47,10.46,10.47,5430.0,10.0098,10.0194,10.0098,10.0194,5430.0
2018-09-14 13:05:00,10.47,10.47,10.46,10.46,9000.0,10.0194,10.0194,10.0098,10.0098,9000.0
2018-09-14 13:10:00,10.43,10.46,10.43,10.46,35250.0,9.9811,10.0098,9.9811,10.0098,35250.0
2018-09-14 13:15:00,10.47,10.5,10.47,10.5,12300.0,10.0194,10.0481,10.0194,10.0481,12300.0
2018-09-14 13:20:00,10.51,10.51,10.51,10.51,1500.0,10.0576,10.0576,10.0576,10.0576,1500.0
2018-09-14 13:25:00,10.54,10.54,10.54,10.54,1500.0,10.0863,10.0863,10.0863,10.0863,1500.0
2018-09-14 13:30:00,10.54,10.54,10.52,10.52,170040.0,10.0863,10.0863,10.0672,10.0672,170040.0
2018-09-14 13:35:00,10.57,10.57,10.57,10.57,1500.0,10.115,10.115,10.115,10.115,1500.0
2018-09-14 13:40:00,10.57,10.59,10.57,10.59,10500.0,10.115,10.1342,10.115,10.1342,10500.0
2018-09-14 13:45:00,10.58,10.58,10.55,10.56,10500.0,10.1246,10.1246,10.0959,10.1055,10500.0
2018-09-14 13:50:00,10.58,10.58,10.57,10.58,4500.0,10.1246,10.1246,10.115,10.1246,4500.0
2018-09-14 13:55:00,10.59,10.6,10.59,10.6,13815.0,10.1342,10.1438,10.1342,10.1438,13815.0
2018-09-14 14:00:00,10.61,10.64,10.61,10.64,20205.0,10.1533,10.182,10.1533,10.182,20205.0
2018-09-14 14:05:00,10.65,10.66,10.64,10.64,17145.0,10.1916,10.2012,10.182,10.182,17145.0
2018-09-14 14:10:00,10.63,10.64,10.63,10.64,7515.0,10.1725,10.182,10.1725,10.182,7515.0
2018-09-14 14:15:00,10.64,10.64,10.64,10.64,3000.0,10.182,10.182,10.182,10.182,3000.0
2018-09-14 14:20:00,10.65,10.65,10.63,10.64,7500.0,10.1916,10.1916,10.1725,10.182,7500.0
2018-09-14 14:25:00,10.65,10.66,10.63,10.63,18645.0,10.1916,10.2012,10.1725,10.1725,18645.0
2018-09-14 14:30:00,10.6,10.6,10.6,10.6,1500.0,10.1438,10.1438,10.1438,10.1438,1500.0
2018-09-14 14:35:00,10.61,10.61,10.61,10.61,3000.0,10.1533,10.1533,10.1533,10.1533,3000.0
2018-09-14 14:40:00,10.59,10.62,10.59,10.62,25500.0,10.1342,10.1629,10.1342,10.1629,25500.0
2018-09-14 14:45:00,10.6,10.65,10.6,10.65,8880.0,10.1438,10.1916,10.1438,10.1916,8880.0
2018-09-14 14:50:00,10.65,10.65,10.65,10.65,0.0,10.1916,10.1916,10.1916,10.1916,0.0
2018-09-14 14:55:00,10.64,10.65,10.64,10.65,4560.0,10.182,10.1916,10.182,10.1916,4560.0
2018-09-14 15:00:00,10.67,10.67,10.65,10.65,42000.0,10.2107,10.2107,10.1916,10.1916,42000.0
2018-09-14 15:05:00,10.64,10.64,10.63,10.63,27000.0,10.182,10.182,10.1725,10.1725,27000.0
2018-09-14 15:10:00,10.63,10.63,10.63,10.63,6000.0,10.1725,10.1725,10.1725,10.1725,6000.0
2018-09-14 15:15:00,10.61,10.61,10.61,10.61,1500.0,10.1533,10.1533,10.1533,10.1533,1500.0
2018-09-14 15:20:00,10.62,10.62,10.61,10.61,13650.0,10.1629,10.1629,10.1533,10.1533,13650.0
2018-09-14 15:25:00,10.58,10.58,10.58,10.58,5820.0,10.1246,10.1246,10.1246,10.1246,5820.0
2018-09-14 15:30:00,10.56,10.58,10.56,10.58,25500.0,10.1055,10.1246,10.1055,10.1246,25500.0
2018-09-14 15:35:00,10.58,10.6,10.58,10.6,9750.0,10.1246,10.1438,10.1246,10.1438,9750.0
2018-09-14 15:40:00,10.59,10.59,10.58,10.58,10500.0,10.1342,10.1342,10.1246,10.1246,10500.0
2018-09-14 15:45:00,10.58,10.59,10.58,10.59,23145.0,10.1246,10.1342,10.1246,10.1342,23145.0
2018-09-14 15:50:00,10.6,10.61,10.6,10.61,30165.0,10.1438,10.1533,10.1438,10.1533,30165.0
2018-09-14 15:55:00,10.61,10.62,10.6,10.61,48990.0,10.1533,10.1629,10.1438,10.1533,48990.0
2018-09-17 09:30:00,10.42,10.48,10.4,10.48,94125.0,9.9715,10.0289,9.9524,10.0289,94125.0
2018-09-17 09:35:00,10.48,10.48,10.42,10.47,45000.0,10.0289,10.0289,9.9715,10.0194,45000.0
2018-09-17 09:40:00,10.45,10.46,10.4,10.45,17250.0,10.0002,10.0098,9.9524,10.0002,17250.0
2018-09-17 09:45:00,10.5,10.56,10.5,10.51,7500.0,10.0481,10.1055,10.0481,10.0576,7500.0
2018-09-17 09:50:00,10.49,10.54,10.49,10.54,9000.0,10.0385,10.0863,10.0385,10.0863,9000.0
2018-09-17 09:55:00,10.51,10.54,10.51,10.53,6015.0,10.0576,10.0863,10.0576,10.0768,6015.0
2018-09-17 10:00:00,10.49,10.49,10.4,10.41,63720.0,10.0385,10.0385,9.9524,9.9619,63720.0
2018-09-17 10:05:00,10.43,10.43,10.36,10.4,15000.0,9.9811,9.9811,9.9141,9.9524,15000.0
2018-09-17 10:10:00,10.42,10.44,10.42,10.44,22500.0,9.9715,9.9906,9.9715,9.9906,22500.0
2018-09-17 10:15:00,10.44,10.48,10.4,10.48,36465.0,9.9906,10.0289,9.9524,10.0289,36465.0
2018-09-17 10:20:00,10.47,10.47,10.47,10.47,3000.0,10.0194,10.0194,10.0194,10.0194,3000.0
2018-09-17 10:25:00,10.43,10.46,10.43,10.43,9000.0,9.9811,10.0098,9.9811,9.9811,9000.0
2018-09-17 10:30:00,10.42,10.43,10.41,10.41,28500.0,9.9715,9.9811,9.9619,9.9619,28500.0
2018-09-17 10:35:00,10.43,10.43,10.43,10.43,3000.0,9.9811,9.9811,9.9811,9.9811,3000.0
2018-09-17 10:40:00,10.43,10.43,10.4,10.4,26880.0,9.9811,9.9811,9.9524,9.9524,26880.0
2018-09-17 10:45:00,10.42,10.42,10.37,10.37,4500.0,9.9715,9.9715,9.9237,9.9237,4500.0
2018-09-17 10:50:00,10.39,10.41,10.39,10.39,28560.0,9.9428,9.9619,9.9428,9.9428,28560.0
2018-09-17 10:55:00,10.37,10.4,10.37,10.4,4500.0,9.9237,9.9524,9.9237,9.9524,4500.0
2018-09-17 11:00:00,10.41,10.47,10.41,10.47,10800.0,9.9619,10.0194,9.9619,10.0194,10800.0
2018-09-17 11:05:00,10.46,10.47,10.46,10.47,3000.0,10.0098,10.0194,10.0098,10.0194,3000.0
2018-09-17 11:10:00,10.49,10.51,10.49,10.51,33885.0,10.0385,10.0576,10.0385,10.0576,33885.0
2018-09-17 11:15:00,10.52,10.52,10.52,10.52,6000.0,10.0672,10.0672,10.0672,10.0672,6000.0
2018-09-17 11:20:00,10.47,10.49,10.47,10.49,17205.0,10.0194,10.0385,10.0194,10.0385,17205.0
2018-09-17 11:25:00,10.47,10.47,10.45,10.45,7500.0,10.0194,10.0194,10.0002,10.0002,7500.0
2018-09-17 11:30:00,10.46,10.49,10.46,10.48,20235.0,10.0098,10.0385,10.0098,10.0289,20235.0
2018-09-17 11:35:00,10.46,10.47,10.45,10.45,6000.0,10.0098,10.0194,10.0002,10.0002,6000.0
2018-09-17 11:40:00,10.48,10.48,10.48,10.48,1500.0,10.0289,10.0289,10.0289,10.0289,1500.0
2018-09-17 11:45:00,10.51,10.51,10.47,10.47,3000.0,10.0576,10.0576,10.0194,10.0194,3000.0
2018-09-17 11:50:00,10.53,10.53,10.53,10.53,3000.0,10.0768,10.0768,10.0768,10.0768,3000.0
2018-09-17 11:55:00,10.52,10.53,10.52,10.53,16320.0,10.0672,10.0768,10.0672,10.0768,16320.0
2018-09-17 12:00:00,10.54,10.57,10.53,10.55,22095.0,10.0863,10.115,10.0768,10.0959,22095.0
2018-09-17 12:05:00,10.54,10.54,10.54,10.54,1770.0,10.0863,10.0863,10.0863,10.0863,1770.0
2018-09-17 12:10:00,10.55,10.55,10.46,10.46,27855.0,10.0959,10.0959,10.0098,10.0098,27855.0
2018-09-17 12:15:00,10.49,10.51,10.49,10.51,3000.0,10.0385,10.0576,10.0385,10.0576,3000.0
2018-09-17 12:20:00,10.52,10.52,10.52,10.52,1500.0,10.0672,10.0672,10.0672,10.0672,1500.0
2018-09-17 12:25:00,10.52,10.52,10.52,10.52,5670.0,10.0672,10.0672,10.0672,10.0672,5670.0
2018-09-17 12:30:00,10.49,10.49,10.48,10.48,3285.0,10.0385,10.0385,10.0289,10.0289,3285.0
2018-09-17 12:35:00,10.48,10.48,10.48,10.48,6000.0,10.0289,10.0289,10.0289,10.0289,6000.0
2018-09-17 12:40:00,10.45,10.45,10.45,10.45,4500.0,10.0002,10.0002,10.0002,10.0002,4500.0
2018-09-17 12:45:00,10.47,10.49,10.47,10.49,4500.0,10.0194,10.0385,10.0194,10.0385,4500.0
2018-09-17 12:50:00,10.53,10.53,10.47,10.47,9000.0,10.0768,10.0768,10.0194,10.0194,9000.0
2018-09-17 12:55:00,10.45,10.45,10.45,10.45,1500.0,10.0002,10.0002,10.0002,10.0002,1500.0
2018-09-17 13:00:00,10.49,10.49,10.49,10.49,1500.0,10.0385,10.0385,10.0385,10.0385,1500.0
2018-09-17 13:05:00,10.47,10.49,10.47,10.49,5370.0,10.0194,10.0385,10.0194,10.0385,5370.0
2018-09-17 13:10:00,10.49,10.49,10.49,10.49,0.0,10.0385,10.0385,10.0385,10.0385,0.0
2018-09-17 13:15:00,10.49,10.49,10.49,10.49,0.0,10.0385,10.0385,10.0385,10.0385,0.0
2018-09-17 13:20:00,10.44,10.44,10.44,10.44,1500.0,9.9906,9.9906,9.9906,9.9906,1500.0
2018-09-17 13:25:00,10.45,10.45,10.42,10.42,4500.0,10.0002,10.0002,9.9715,9.9715,4500.0
2018-09-17 13:30:00,10.41,10.41,10.38,10.39,36180.0,9.9619,9.9619,9.9332,9.9428,36180.0
2018-09-17 13:35:00,10.37,10.37,10.37,10.37,1500.0,9.9237,9.9237,9.9237,9.9237,1500.0
2018-09-17 13:40:00,10.37,10.37,10.37,10.37,0.0,9.9237,9.9237,9.9237,9.9237,0.0
2018-09-17 13:45:00,10.37,10.37,10.37,10.37,0.0,9.9237,9.9237,9.9237,9.9237,0.0
2018-09-17 13:50:00,10.44,10.46,10.44,10.46,3000.0,9.9906,10.0098,9.9906,10.0098,3000.0
2018-09-17 13:55:00,10.47,10.49,10.47,10.47,16695.0,10.0194,10.0385,10.0194,10.0194,16695.0
2018-09-17 14:00:00,10.47,10.47,10.47,10.47,0.0,10.0194,10.0194,10.0194,10.0194,0.0
2018-09-17 14:05:00,10.47,10.47,10.47,10.47,3825.0,10.0194,10.0194,10.0194,10.0194,3825.0
2018-09-17 14:10:00,10.49,10.49,10.49,10.49,1500.0,10.0385,10.0385,10.0385,10.0385,1500.0
2018-09-17 14:15:00,10.49,10.49,10.49,10.49,0.0,10.0385,10.0385,10.0385,10.0385,0.0
2018-09-17 14:20:00,10.5,10.5,10.5,10.5,7500.0,10.0481,10.0481,10.0481,10.0481,7500.0
2018-09-17 14:25:00,10.51,10.52,10.51,10.52,6000.0,10.0576,10.0672,10.0576,10.0672,6000.0
2018-09-17 14:30:00,10.47,10.48,10.47,10.48,3000.0,10.0194,10.0289,10.0194,10.0289,3000.0
2018-09-17 14:35:00,10.46,10.46,10.46,10.46,1500.0,10.0098,10.0098,10.0098,10.0098,1500.0
2018-09-17 14:40:00,10.46,10.46,10.46,10.46,0.0,10.0098,10.0098,10.0098,10.0098,0.0
2018-09-17 14:45:00,10.46,10.46,10.46,10.46,0.0,10.0098,10.0098,10.0098,10.0098,0.0
2018-09-17 14:50:00,10.41,10.41,10.4,10.4,12405.0,9.9619,9.9619,9.9524,9.9524,12405.0
2018-09-17 14:55:00,10.41,10.41,10.35,10.37,20355.0,9.9619,9.9619,9.9045,9.9237,20355.0
2018-09-17 15:00:00,10.38,10.38,10.37,10.37,4500.0,9.9332,9.9332,9.9237,9.9237,4500.0
2018-09-17 15:05:00,10.36,10.36,10.31,10.31,36900.0,9.9141,9.9141,9.8662,9.8662,36900.0
2018-09-17 15:10:00,10.32,10.32,10.32,10.32,4500.0,9.8758,9.8758,9.8758,9.8758,4500.0
2018-09-17 15:15:00,10.31,10.32,10.27,10.27,30000.0,9.8662,9.8758,9.828,9.828,30000.0
2018-09-17 15:20:00,10.24,10.26,10.23,10.25,15645.0,9.7993,9.8184,9.7897,9.8088,15645.0
2018-09-17 15:25:00,10.25,10.28,10.25,10.26,7500.0,9.8088,9.8375,9.8088,9.8184,7500.0
2018-09-17 15:30:00,10.26,10.26,10.23,10.23,18855.0,9.8184,9.8184,9.7897,9.7897,18855.0
2018-09-17 15:35:00,10.22,10.22,10.18,10.18,6000.0,9.7801,9.7801,9.7418,9.7418,6000.0
2018-09-17 15:40:00,10.17,10.18,10.16,10.18,16485.0,9.7323,9.7418,9.7227,9.7418,16485.0
2018-09-17 15:45:00,10.21,10.21,10.2,10.21,35055.0,9.7705,9.7705,9.761,9.7705,35055.0
2018-09-17 15:50:00,10.17,10.18,10.14,10.14,19635.0,9.7323,9.7418,9.7036,9.7036,19635.0
2018-09-17 15:55:00,10.14,10.15,10.11,10.14,45915.0,9.7036,9.7131,9.6748,9.7036,45915.0
2018-09-18 09:30:00,10.27,10.49,10.27,10.49,122880.0,9.828,10.0385,9.828,10.0385,122880.0
2018-09-18 09:35:00,10.43,10.44,10.39,10.4,18000.0,9.9811,9.9906,9.9428,9.9524,18000.0
2018-09-18 09:40:00,10.4,10.4,10.32,10.37,28515.0,9.9524,9.9524,9.8758,9.9237,28515.0
2018-09-18 09:45:00,10.4,10.4,10.39,10.39,13185.0,9.9524,9.9524,9.9428,9.9428,13185.0
2018-09-18 09:50:00,10.38,10.38,10.35,10.36,4500.0,9.9332,9.9332,9.9045,9.9141,4500.0
2018-09-18 09:55:00,10.38,10.4,10.38,10.4,17625.0,9.9332,9.9524,9.9332,9.9524,17625.0
2018-09-18 10:00:00,10.33,10.33,10.32,10.32,4500.0,9.8854,9.8854,9.8758,9.8758,4500.0
2018-09-18 10:05:00,10.35,10.35,10.35,10.35,1500.0,9.9045,9.9045,9.9045,9.9045,1500.0
2018-09-18 10:10:00,10.37,10.43,10.37,10.43,20310.0,9.9237,9.9811,9.9237,9.9811,20310.0
2018-09-18 10:15:00,10.46,10.48,10.46,10.46,16200.0,10.0098,10.0289,10.0098,10.0098,16200.0
2018-09-18 10:20:00,10.48,10.5,10.48,10.5,30075.0,10.0289,10.0481,10.0289,10.0481,30075.0
2018-09-18 10:25:00,10.49,10.49,10.45,10.45,4500.0,10.0385,10.0385,10.0002,10.0002,4500.0
2018-09-18 10:30:00,10.46,10.46,10.43,10.44,6000.0,10.0098,10.0098,9.9811,9.9906,6000.0
2018-09-18 10:35:00,10.42,10.45,10.42,10.44,6000.0,9.9715,10.0002,9.9715,9.9906,6000.0
2018-09-18 10:40:00,10.45,10.51,10.43,10.51,12000.0,10.0002,10.0576,9.9811,10.0576,12000.0
2018-09-18 10:45:00,10.52,10.54,10.52,10.53,51690.0,10.0672,10.0863,10.0672,10.0768,51690.0
2018-09-18 10:50:00,10.49,10.53,10.49,10.49,22875.0,10.0385,10.0768,10.0385,10.0385,22875.0
2018-09-18 10:55:00,10.5,10.55,10.5,10.55,16500.0,10.0481,10.0959,10.0481,10.0959,16500.0
2018-09-18 11:00:00,10.57,10.57,10.48,10.48,31500.0,10.115,10.115,10.0289,10.0289,31500.0
2018-09-18 11:05:00,10.47,10.49,10.47,10.48,24540.0,10.0194,10.0385,10.0194,10.0289,24540.0
2018-09-18 11:10:00,10.46,10.49,10.45,10.49,25965.0,10.0098,10.0385,10.0002,10.0385,25965.0
2018-09-18 11:15:00,10.51,10.51,10.48,10.48,9000.0,10.0576,10.0576,10.0289,10.0289,9000.0
2018-09-18 11:20:00,10.53,10.54,10.53,10.54,7890.0,10.0768,10.0863,10.0768,10.0863,7890.0
2018-09-18 11:25:00,10.55,10.57,10.53,10.56,18765.0,10.0959,10.115,10.0768,10.1055,18765.0
2018-09-18 11:30:00,10.55,10.55,10.53,10.55,17295.0,10.0959,10.0959,10.0768,10.0959,17295.0
2018-09-18 11:35:00,10.55,10.55,10.55,10.55,5250.0,10.0959,10.0959,10.0959,10.0959,5250.0
2018-09-18 11:40:00,10.57,10.57,10.55,10.56,36000.0,10.115,10.115,10.0959,10.1055,36000.0
2018-09-18 11:45:00,10.59,10.6,10.56,10.56,14805.0,10.1342,10.1438,10.1055,10.1055,14805.0
2018-09-18 11:50:00,10.55,10.55,10.53,10.54,13725.0,10.0959,10.0959,10.0768,10.0863,13725.0
2018-09-18 11:55:00,10.52,10.52,10.49,10.52,15000.0,10.0672,10.0672,10.0385,10.0672,15000.0
2018-09-18 12:00:00,10.53,10.57,10.53,10.55,21390.0,10.0768,10.115,10.0768,10.0959,21390.0
2018-09-18 12:05:00,10.57,10.59,10.57,10.59,6000.0,10.115,10.1342,10.115,10.1342,6000.0
2018-09-18 12:10:00,10.58,10.58,10.57,10.57,9120.0,10.1246,10.1246,10.115,10.115,9120.0
2018-09-18 12:15:00,10.52,10.52,10.52,10.52,7500.0,10.0672,10.0672,10.0672,10.0672,7500.0
2018-09-18 12:20:00,10.54,10.54,10.5,10.5,7500.0,10.0863,10.0863,10.0481,10.0481,7500.0
2018-09-18 12:25:00,10.48,10.48,10.45,10.45,27000.0,10.0289,10.0289,10.0002,10.0002,27000.0
2018-09-18 12:30:00,10.44,10.47,10.44,10.47,3000.0,9.9906,10.0194,9.9906,10.0194,3000.0
2018-09-18 12:35:00,10.48,10.48,10.47,10.47,4500.0,10.0289,10.0289,10.0194,10.0194,4500.0
2018-09-18 12:40:00,10.45,10.45,10.44,10.44,9000.0,10.0002,10.0002,9.9906,9.9906,9000.0
2018-09-18 12:45:00,10.44,10.44,10.44,10.44,0.0,9.9906,9.9906,9.9906,9.9906,0.0
2018-09-18 12:50:00,10.44,10.44,10.44,10.44,0.0,9.9906,9.9906,9.9906,9.9906,0.0
2018-09-18 12:55:00,10.45,10.47,10.45,10.46,13500.0,10.0002,10.0194,10.0002,10.0098,13500.0
2018-09-18 13:00:00,10.46,10.46,10.46,10.46,0.0,10.0098,10.0098,10.0098,10.0098,0.0
2018-09-18 13:05:00,10.46,10.46,10.46,10.46,0.0,10.0098,10.0098,10.0098,10.0098,0.0
2018-09-18 13:10:00,10.5,10.5,10.49,10.5,8475.0,10.0481,10.0481,10.0385,10.0481,8475.0
2018-09-18 13:15:00,10.5,10.5,10.5,10.5,3000.0,10.0481,10.0481,10.0481,10.0481,3000.0
2018-09-18 13:20:00,10.49,10.49,10.49,10.49,3000.0,10.0385,10.0385,10.0385,10.0385,3000.0
2018-09-18 13:25:00,10.46,10.46,10.46,10.46,1500.0,10.0098,10.0098,10.0098,10.0098,1500.0
2018-09-18 13:30:00,10.46,10.46,10.45,10.45,4350.0,10.0098,10.0098,10.0002,10.0002,4350.0
2018-09-18 13:35:00,10.45,10.47,10.45,10.47,3000.0,10.0002,10.0194,10.0002,10.0194,3000.0
2018-09-18 13:40:00,10.47,10.47,10.47,10.47,0.0,10.0194,10.0194,10.0194,10.0194,0.0
2018-09-18 13:45:00,10.5,10.52,10.5,10.52,9000.0,10.0481,10.0672,10.0481,10.0672,9000.0
2018-09-18 13:50:00,10.51,10.51,10.51,10.51,2235.0,10.0576,10.0576,10.0576,10.0576,2235.0
2018-09-18 13:55:00,10.52,10.52,10.52,10.52,3000.0,10.0672,10.0672,10.0672,10.0672,3000.0
2018-09-18 14:00:00,10.53,10.53,10.53,10.53,2685.0,10.0768,10.0768,10.0768,10.0768,2685.0
2018-09-18 14:05:00,10.52,10.53,10.51,10.52,64500.0,10.0672,10.0768,10.0576,10.0672,64500.0
2018-09-18 14:10:00,10.53,10.54,10.53,10.54,21000.0,10.0768,10.0863,10.0768,10.0863,21000.0
2018-09-18 14:15:00,10.51,10.52,10.51,10.52,7410.0,10.0576,10.0672,10.0576,10.0672,7410.0
2018-09-18 14:20:00,10.52,10.52,10.51,10.51,29325.0,10.0672,10.0672,10.0576,10.0576,29325.0
2018-09-18 14:25:00,10.55,10.55,10.55,10.55,9000.0,10.0959,10.0959,10.0959,10.0959,9000.0
2018-09-18 14:30:00,10.54,10.55,10.54,10.55,3000.0,10.0863,10.0959,10.0863,10.0959,3000.0
2018-09-18 14:35:00,10.56,10.58,10.54,10.54,19500.0,10.1055,10.1246,10.0863,10.0863,19500.0
2018-09-18 14:40:00,10.56,10.56,10.55,10.55,4500.0,10.1055,10.1055,10.0959,10.0959,4500.0
2018-09-18 14:45:00,10.53,10.53,10.51,10.51,18300.0,10.0768,10.0768,10.0576,10.0576,18300.0
2018-09-18 14:50:00,10.51,10.51,10.51,10.51,0.0,10.0576,10.0576,10.0576,10.0576,0.0
2018-09-18 14:55:00,10.5,10.5,10.5,10.5,3000.0,10.0481,10.0481,10.0481,10.0481,3000.0
2018-09-18 15:00:00,10.51,10.51,10.51,10.51,1500.0,10.0576,10.0576,10.0576,10.0576,1500.0
2018-09-18 15:05:00,10.49,10.51,10.49,10.51,6000.0,10.0385,10.0576,10.0385,10.0576,6000.0
2018-09-18 15:10:00,10.49,10.49,10.49,10.49,1500.0,10.0385,10.0385,10.0385,10.0385,1500.0
2018-09-18 15:15:00,10.5,10.5,10.5,10.5,1800.0,10.0481,10.0481,10.0481,10.0481,1800.0
2018-09-18 15:20:00,10.52,10.53,10.52,10.53,4965.0,10.0672,10.0768,10.0672,10.0768,4965.0
2018-09-18 15:25:00,10.53,10.53,10.53,10.53,3660.0,10.0768,10.0768,10.0768,10.0768,3660.0
2018-09-18 15:30:00,10.47,10.47,10.47,10.47,3000.0,10.0194,10.0194,10.0194,10.0194,3000.0
2018-09-18 15:35:00,10.47,10.47,10.47,10.47,0.0,10.0194,10.0194,10.0194,10.0194,0.0
2018-09-18 15:40:00,10.47,10.48,10.47,10.48,60090.0,10.0194,10.0289,10.0194,10.0289,60090.0
2018-09-18 15:45:00,10.45,10.46,10.44,10.46,14715.0,10.0002,10.0098,9.9906,10.0098,14715.0
2018-09-18 15:50:00,10.44,10.45,10.43,10.43,9510.0,9.9906,10.0002,9.9811,9.9811,9510.0
2018-09-18 15:55:00,10.43,10.43,10.42,10.42,43065.0,9.9811,9.9811,9.9715,9.9715,43065.0
2018-09-19 09:30:00,10.41,10.6,10.41,10.5,75060.0,9.9619,10.1438,9.9619,10.0481,75060.0
2018-09-19 09:35:00,10.5,10.5,10.36,10.36,15675.0,10.0481,10.0481,9.9141,9.9141,15675.0
2018-09-19 09:40:00,10.42,10.42,10.36,10.4,32010.0,9.9715,9.9715,9.9141,9.9524,32010.0
2018-09-19 09:45:00,10.4,10.46,10.37,10.43,22500.0,9.9524,10.0098,9.9237,9.9811,22500.0
2018-09-19 09:50:00,10.47,10.48,10.47,10.47,16500.0,10.0194,10.0289,10.0194,10.0194,16500.0
2018-09-19 09:55:00,10.45,10.48,10.43,10.48,28680.0,10.0002,10.0289,9.9811,10.0289,28680.0
2018-09-19 10:00:00,10.53,10.54,10.52,10.54,40095.0,10.0768,10.0863,10.0672,10.0863,40095.0
2018-09-19 10:05:00,10.51,10.51,10.49,10.49,3330.0,10.0576,10.0576,10.0385,10.0385,3330.0
2018-09-19 10:10:00,10.45,10.45,10.42,10.42,8250.0,10.0002,10.0002,9.9715,9.9715,8250.0
2018-09-19 10:15:00,10.37,10.37,10.35,10.37,13485.0,9.9237,9.9237,9.9045,9.9237,13485.0
2018-09-19 10:20:00,10.36,10.39,10.33,10.37,15000.0,9.9141,9.9428,9.8854,9.9237,15000.0
2018-09-19 10:25:00,10.41,10.41,10.36,10.37,10500.0,9.9619,9.9619,9.9141,9.9237,10500.0
2018-09-19 10:30:00,10.37,10.39,10.37,10.39,3000.0,9.9237,9.9428,9.9237,9.9428,3000.0
2018-09-19 10:35:00,10.42,10.42,10.42,10.42,3210.0,9.9715,9.9715,9.9715,9.9715,3210.0
2018-09-19 10:40:00,10.39,10.43,10.39,10.43,25650.0,9.9428,9.9811,9.9428,9.9811,25650.0
2018-09-19 10:45:00,10.45,10.45,10.45,10.45,3000.0,10.0002,10.0002,10.0002,10.0002,3000.0
2018-09-19 10:50:00,10.42,10.42,10.4,10.4,6000.0,9.9715,9.9715,9.9524,9.9524,6000.0
2018-09-19 10:55:00,10.39,10.39,10.38,10.38,5100.0,9.9428,9.9428,9.9332,9.9332,5100.0
2018-09-19 11:00:00,10.39,10.39,10.39,10.39,1500.0,9.9428,9.9428,9.9428,9.9428,1500.0
2018-09-19 11:05:00,10.42,10.51,10.42,10.51,7890.0,9.9715,10.0576,9.9715,10.0576,7890.0
2018-09-19 11:10:00,10.52,10.52,10.5,10.52,9000.0,10.0672,10.0672,10.0481,10.0672,9000.0
2018-09-19 11:15:00,10.5,10.5,10.48,10.48,4500.0,10.0481,10.0481,10.0289,10.0289,4500.0
2018-09-19 11:20:00,10.48,10.48,10.48,10.48,0.0,10.0289,10.0289,10.0289,10.0289,0.0
2018-09-19 11:25:00,10.48,10.48,10.48,10.48,0.0,10.0289,10.0289,10.0289,10.0289,0.0
2018-09-19 11:30:00,10.48,10.48,10.48,10.48,0.0,10.0289,10.0289,10.0289,10.0289,0.0
2018-09-19 11:35:00,10.49,10.49,10.49,10.49,2550.0,10.0385,10.0385,10.0385,10.0385,2550.0
2018-09-19 11:40:00,10.48,10.48,10.47,10.47,3000.0,10.0289,10.0289,10.0194,10.0194,3000.0
2018-09-19 11:45:00,10.42,10.42,10.42,10.42,3720.0,9.9715,9.9715,9.9715,9.9715,3720.0
2018-09-19 11:50:00,10.42,10.42,10.42,10.42,0.0,9.9715,9.9715,9.9715,9.9715,0.0
2018-09-19 11:55:00,10.42,10.42,10.42,10.42,0.0,9.9715,9.9715,9.9715,9.9715,0.0
2018-09-19 12:00:00,10.42,10.42,10.42,10.42,0.0,9.9715,9.9715,9.9715,9.9715,0.0
2018-09-19 12:05:00,10.43,10.43,10.43,10.43,1500.0,9.9811,9.9811,9.9811,9.9811,1500.0
2018-09-19 12:10:00,10.41,10.41,10.41,10.41,8400.0,9.9619,9.9619,9.9619,9.9619,8400.0
2018-09-19 12:15:00,10.38,10.4,10.38,10.4,6000.0,9.9332,9.9524,9.9332,9.9524,6000.0
2018-09-19 12:20:00,10.38,10.38,10.38,10.38,14040.0,9.9332,9.9332,9.9332,9.9332,14040.0
2018-09-19 12:25:00,10.4,10.4,10.4,10.4,1500.0,9.9524,9.9524,9.9524,9.9524,1500.0
2018-09-19 12:30:00,10.4,10.4,10.4,10.4,1500.0,9.9524,9.9524,9.9524,9.9524,1500.0
2018-09-19 12:35:00,10.35,10.35,10.35,10.35,3000.0,9.9045,9.9045,9.9045,9.9045,3000.0
2018-09-19 12:40:00,10.34,10.35,10.34,10.34,6000.0,9.8949,9.9045,9.8949,9.8949,6000.0
2018-09-19 12:45:00,10.34,10.34,10.34,10.34,0.0,9.8949,9.8949,9.8949,9.8949,0.0
2018-09-19 12:50:00,10.4,10.4,10.4,10.4,1500.0,9.9524,9.9524,9.9524,9.9524,1500.0
2018-09-19 12:55:00,10.4,10.4,10.4,10.4,0.0,9.9524,9.9524,9.9524,9.9524,0.0
2018-09-19 13:00:00,10.4,10.4,10.4,10.4,0.0,9.9524,9.9524,9.9524,9.9524,0.0
2018-09-19 13:05:00,10.4,10.4,10.4,10.4,0.0,9.9524,9.9524,9.9524,9.9524,0.0
2018-09-19 13:10:00,10.39,10.39,10.39,10.39,3000.0,9.9428,9.9428,9.9428,9.9428,3000.0
2018-09-19 13:15:00,10.39,10.39,10.39,10.39,1500.0,9.9428,9.9428,9.9428,9.9428,1500.0
2018-09-19 13:20:00,10.38,10.38,10.36,10.36,4500.0,9.9332,9.9332,9.9141,9.9141,4500.0
2018-09-19 13:25:00,10.35,10.35,10.35,10.35,6750.0,9.9045,9.9045,9.9045,9.9045,6750.0
2018-09-19 13:30:00,10.37,10.37,10.37,10.37,1500.0,9.9237,9.9237,9.9237,9.9237,1500.0
2018-09-19 13:35:00,10.38,10.38,10.38,10.38,8340.0,9.9332,9.9332,9.9332,9.9332,8340.0
2018-09-19 13:40:00,10.4,10.4,10.4,10.4,9000.0,9.9524,9.9524,9.9524,9.9524,9000.0
2018-09-19 13:45:00,10.39,10.39,10.39,10.39,1500.0,9.9428,9.9428,9.9428,9.9428,1500.0
2018-09-19 13:50:00,10.39,10.39,10.39,10.39,0.0,9.9428,9.9428,9.9428,9.9428,0.0
2018-09-19 13:55:00,10.41,10.41,10.41,10.41,1500.0,9.9619,9.9619,9.9619,9.9619,1500.0
2018-09-19 14:00:00,10.4,10.42,10.4,10.42,3000.0,9.9524,9.9715,9.9524,9.9715,3000.0
2018-09-19 14:05:00,10.42,10.42,10.42,10.42,0.0,9.9715,9.9715,9.9715,9.9715,0.0
2018-09-19 14:10:00,10.42,10.43,10.42,10.43,14775.0,9.9715,9.9811,9.9715,9.9811,14775.0
2018-09-19 14:15:00,10.44,10.44,10.44,10.44,4200.0,9.9906,9.9906,9.9906,9.9906,4200.0
2018-09-19 14:20:00,10.44,10.44,10.44,10.44,0.0,9.9906,9.9906,9.9906,9.9906,0.0
2018-09-19 14:25:00,10.43,10.43,10.43,10.43,1500.0,9.9811,9.9811,9.9811,9.9811,1500.0
2018-09-19 14:30:00,10.42,10.42,10.42,10.42,1500.0,9.9715,9.9715,9.9715,9.9715,1500.0
2018-09-19 14:35:00,10.42,10.42,10.42,10.42,0.0,9.9715,9.9715,9.9715,9.9715,0.0
2018-09-19 14:40:00,10.42,10.42,10.42,10.42,0.0,9.9715,9.9715,9.9715,9.9715,0.0
2018-09-19 14:45:00,10.43,10.43,10.43,10.43,1500.0,9.9811,9.9811,9.9811,9.9811,1500.0
2018-09-19 14:50:00,10.43,10.43,10.43,10.43,0.0,9.9811,9.9811,9.9811,9.9811,0.0
2018-09-19 14:55:00,10.45,10.45,10.44,10.44,3000.0,10.0002,10.0002,9.9906,9.9906,3000.0
2018-09-19 15:00:00,10.44,10.44,10.44,10.44,0.0,9.9906,9.9906,9.9906,9.9906,0.0
2018-09-19 15:05:00,10.46,10.46,10.46,10.46,3000.0,10.0098,10.0098,10.0098,10.0098,3000.0
2018-09-19 15:10:00,10.44,10.44,10.44,10.44,3000.0,9.9906,9.9906,9.9906,9.9906,3000.0
2018-09-19 15:15:00,10.44,10.45,10.44,10.45,19500.0,9.9906,10.0002,9.9906,10.0002,19500.0
2018-09-19 15:20:00,10.46,10.46,10.46,10.46,1500.0,10.0098,10.0098,10.0098,10.0098,1500.0
2018-09-19 15:25:00,10.5,10.5,10.49,10.49,15510.0,10.0481,10.0481,10.0385,10.0385,15510.0
2018-09-19 15:30:00,10.51,10.51,10.51,10.51,8280.0,10.0576,10.0576,10.0576,10.0576,8280.0
2018-09-19 15:35:00,10.51,10.51,10.51,10.51,3750.0,10.0576,10.0576,10.0576,10.0576,3750.0
2018-09-19 15:40:00,10.51,10.51,10.51,10.51,4905.0,10.0576,10.0576,10.0576,10.0576,4905.0
2018-09-19 15:45:00,10.49,10.5,10.48,10.5,6000.0,10.0385,10.0481,10.0289,10.0481,6000.0
2018-09-19 15:50:00,10.5,10.51,10.5,10.5,12585.0,10.0481,10.0576,10.0481,10.0481,12585.0
2018-09-19 15:55:00,10.49,10.49,10.47,10.47,21750.0,10.0385,10.0385,10.0194,10.0194,21750.0
2018-09-20 09:30:00,10.64,10.77,10.64,10.7,204870.0,10.182,10.3064,10.182,10.2395,204870.0
2018-09-20 09:35:00,10.7,10.78,10.7,10.74,11205.0,10.2395,10.316,10.2395,10.2777,11205.0
2018-09-20 09:40:00,10.7,10.82,10.7,10.8,55860.0,10.2395,10.3543,10.2395,10.3352,55860.0
2018-09-20 09:45:00,10.8,10.8,10.77,10.8,10500.0,10.3352,10.3352,10.3064,10.3352,10500.0
2018-09-20 09:50:00,10.79,10.79,10.72,10.73,29445.0,10.3256,10.3256,10.2586,10.2682,29445.0
2018-09-20 09:55:00,10.75,10.81,10.73,10.81,27495.0,10.2873,10.3447,10.2682,10.3447,27495.0
2018-09-20 10:00:00,10.81,10.9,10.8,10.89,45120.0,10.3447,10.4308,10.3352,10.4213,45120.0
2018-09-20 10:05:00,10.9,10.93,10.89,10.93,32610.0,10.4308,10.4596,10.4213,10.4596,32610.0
2018-09-20 10:10:00,10.92,10.93,10.91,10.91,7500.0,10.45,10.4596,10.4404,10.4404,7500.0
2018-09-20 10:15:00,10.92,10.94,10.92,10.92,16095.0,10.45,10.4691,10.45,10.45,16095.0
2018-09-20 10:20:00,10.93,10.95,10.92,10.92,19500.0,10.4596,10.4787,10.45,10.45,19500.0
2018-09-20 10:25:00,10.9,10.9,10.87,10.87,4500.0,10.4308,10.4308,10.4021,10.4021,4500.0
2018-09-20 10:30:00,10.87,10.88,10.86,10.88,10500.0,10.4021,10.4117,10.3926,10.4117,10500.0
2018-09-20 10:35:00,10.88,10.88,10.85,10.85,42375.0,10.4117,10.4117,10.383,10.383,42375.0
2018-09-20 10:40:00,10.89,10.9,10.89,10.9,12720.0,10.4213,10.4308,10.4213,10.4308,12720.0
2018-09-20 10:45:00,10.88,10.88,10.88,10.88,3000.0,10.4117,10.4117,10.4117,10.4117,3000.0
2018-09-20 10:50:00,10.85,10.85,10.8,10.82,9300.0,10.383,10.383,10.3352,10.3543,9300.0
2018-09-20 10:55:00,10.81,10.81,10.78,10.78,3000.0,10.3447,10.3447,10.316,10.316,3000.0
2018-09-20 11:00:00,10.8,10.82,10.8,10.82,6375.0,10.3352,10.3543,10.3352,10.3543,6375.0
2018-09-20 11:05:00,10.84,10.84,10.84,10.84,4500.0,10.3734,10.3734,10.3734,10.3734,4500.0
2018-09-20 11:10:00,10.82,10.82,10.82,10.82,3000.0,10.3543,10.3543,10.3543,10.3543,3000.0
2018-09-20 11:15:00,10.81,10.82,10.79,10.82,10155.0,10.3447,10.3543,10.3256,10.3543,10155.0
2018-09-20 11:20:00,10.82,10.86,10.82,10.86,4800.0,10.3543,10.3926,10.3543,10.3926,4800.0
2018-09-20 11:25:00,10.81,10.81,10.8,10.8,3300.0,10.3447,10.3447,10.3352,10.3352,3300.0
2018-09-20 11:30:00,10.82,10.82,10.81,10.82,6000.0,10.3543,10.3543,10.3447,10.3543,6000.0
2018-09-20 11:35:00,10.8,10.8,10.8,10.8,1500.0,10.3352,10.3352,10.3352,10.3352,1500.0
2018-09-20 11:40:00,10.82,10.85,10.82,10.85,21000.0,10.3543,10.383,10.3543,10.383,21000.0
2018-09-20 11:45:00,10.86,10.86,10.82,10.82,18000.0,10.3926,10.3926,10.3543,10.3543,18000.0
2018-09-20 11:50:00,10.82,10.82,10.78,10.78,12000.0,10.3543,10.3543,10.316,10.316,12000.0
2018-09-20 11:55:00,10.78,10.78,10.76,10.76,4800.0,10.316,10.316,10.2969,10.2969,4800.0
2018-09-20 12:00:00,10.76,10.76,10.73,10.73,31425.0,10.2969,10.2969,10.2682,10.2682,31425.0
2018-09-20 12:05:00,10.73,10.75,10.72,10.74,13500.0,10.2682,10.2873,10.2586,10.2777,13500.0
2018-09-20 12:10:00,10.77,10.77,10.75,10.75,4500.0,10.3064,10.3064,10.2873,10.2873,4500.0
2018-09-20 12:15:00,10.77,10.79,10.77,10.79,16725.0,10.3064,10.3256,10.3064,10.3256,16725.0
2018-09-20 12:20:00,10.8,10.8,10.8,10.8,3000.0,10.3352,10.3352,10.3352,10.3352,3000.0
2018-09-20 12:25:00,10.82,10.82,10.81,10.81,9780.0,10.3543,10.3543,10.3447,10.3447,9780.0
2018-09-20 12:30:00,10.82,10.83,10.82,10.83,7500.0,10.3543,10.3639,10.3543,10.3639,7500.0
2018-09-20 12:35:00,10.85,10.86,10.85,10.86,31500.0,10.383,10.3926,10.383,10.3926,31500.0
2018-09-20 12:40:00,10.86,10.87,10.85,10.87,26475.0,10.3926,10.4021,10.383,10.4021,26475.0
2018-09-20 12:45:00,10.89,10.89,10.89,10.89,6000.0,10.4213,10.4213,10.4213,10.4213,6000.0
2018-09-20 12:50:00,10.89,10.91,10.89,10.91,15270.0,10.4213,10.4404,10.4213,10.4404,15270.0
2018-09-20 12:55:00,10.9,10.9,10.9,10.9,3000.0,10.4308,10.4308,10.4308,10.4308,3000.0
2018-09-20 13:00:00,10.92,10.92,10.91,10.92,6000.0,10.45,10.45,10.4404,10.45,6000.0
2018-09-20 13:05:00,10.92,10.92,10.92,10.92,0.0,10.45,10.45,10.45,10.45,0.0
2018-09-20 13:10:00,10.91,10.92,10.91,10.91,4500.0,10.4404,10.45,10.4404,10.4404,4500.0
2018-09-20 13:15:00,10.91,10.92,10.91,10.91,6300.0,10.4404,10.45,10.4404,10.4404,6300.0
2018-09-20 13:20:00,10.91,10.91,10.91,10.91,2250.0,10.4404,10.4404,10.4404,10.4404,2250.0
2018-09-20 13:25:00,10.9,10.9,10.89,10.89,8925.0,10.4308,10.4308,10.4213,10.4213,8925.0
2018-09-20 13:30:00,10.91,10.93,10.91,10.93,29250.0,10.4404,10.4596,10.4404,10.4596,29250.0
2018-09-20 13:35:00,10.93,10.94,10.93,10.93,10500.0,10.4596,10.4691,10.4596,10.4596,10500.0
2018-09-20 13:40:00,10.93,10.93,10.93,10.93,0.0,10.4596,10.4596,10.4596,10.4596,0.0
2018-09-20 13:45:00,10.93,10.93,10.93,10.93,0.0,10.4596,10.4596,10.4596,10.4596,0.0
2018-09-20 13:50:00,10.92,10.92,10.92,10.92,1500.0,10.45,10.45,10.45,10.45,1500.0
2018-09-20 13:55:00,10.92,10.92,10.92,10.92,7500.0,10.45,10.45,10.45,10.45,7500.0
2018-09-20 14:00:00,10.91,10.91,10.9,10.9,9105.0,10.4404,10.4404,10.4308,10.4308,9105.0
2018-09-20 14:05:00,10.9,10.9,10.9,10.9,0.0,10.4308,10.4308,10.4308,10.4308,0.0
2018-09-20 14:10:00,10.88,10.88,10.87,10.87,3000.0,10.4117,10.4117,10.4021,10.4021,3000.0
2018-09-20 14:15:00,10.86,10.86,10.84,10.84,9285.0,10.3926,10.3926,10.3734,10.3734,9285.0
2018-09-20 14:20:00,10.85,10.85,10.81,10.81,22500.0,10.383,10.383,10.3447,10.3447,22500.0
2018-09-20 14:25:00,10.81,10.81,10.8,10.8,13305.0,10.3447,10.3447,10.3352,10.3352,13305.0
2018-09-20 14:30:00,10.81,10.81,10.81,10.81,12000.0,10.3447,10.3447,10.3447,10.3447,12000.0
2018-09-20 14:35:00,10.83,10.84,10.82,10.84,89985.0,10.3639,10.3734,10.3543,10.3734,89985.0
2018-09-20 14:40:00,10.81,10.84,10.81,10.84,19860.0,10.3447,10.3734,10.3447,10.3734,19860.0
2018-09-20 14:45:00,10.86,10.86,10.85,10.86,4740.0,10.3926,10.3926,10.383,10.3926,4740.0
2018-09-20 14:50:00,10.86,10.86,10.85,10.85,7500.0,10.3926,10.3926,10.383,10.383,7500.0
2018-09-20 14:55:00,10.86,10.86,10.86,10.86,1500.0,10.3926,10.3926,10.3926,10.3926,1500.0
2018-09-20 15:00:00,10.87,10.87,10.87,10.87,1500.0,10.4021,10.4021,10.4021,10.4021,1500.0
2018-09-20 15:05:00,10.89,10.89,10.89,10.89,3000.0,10.4213,10.4213,10.4213,10.4213,3000.0
2018-09-20 15:10:00,10.89,10.89,10.89,10.89,0.0,10.4213,10.4213,10.4213,10.4213,0.0
2018-09-20 15:15:00,10.9,10.9,10.88,10.88,3000.0,10.4308,10.4308,10.4117,10.4117,3000.0
2018-09-20 15:20:00,10.87,10.87,10.87,10.87,1500.0,10.4021,10.4021,10.4021,10.4021,1500.0
2018-09-20 15:25:00,10.86,10.87,10.86,10.87,27120.0,10.3926,10.4021,10.3926,10.4021,27120.0
2018-09-20 15:30:00,10.87,10.87,10.87,10.87,9300.0,10.4021,10.4021,10.4021,10.4021,9300.0
2018-09-20 15:35:00,10.87,10.87,10.86,10.86,29820.0,10.4021,10.4021,10.3926,10.3926,29820.0
2018-09-20 15:40:00,10.86,10.86,10.86,10.86,3000.0,10.3926,10.3926,10.3926,10.3926,3000.0
2018-09-20 15:45:00,10.86,10.87,10.85,10.85,94170.0,10.3926,10.4021,10.383,10.383,94170.0
2018-09-20 15:50:00,10.84,10.84,10.83,10.83,10500.0,10.3734,10.3734,10.3639,10.3639,10500.0
2018-09-20 15:55:00,10.83,10.84,10.82,10.84,31020.0,10.3639,10.3734,10.3543,10.3734,31020.0
2018-09-21 09:30:00,10.84,10.92,10.8,10.92,106110.0,10.3734,10.45,10.3352,10.45,106110.0
2018-09-21 09:35:00,10.8,10.82,10.75,10.81,25755.0,10.3352,10.3543,10.2873,10.3447,25755.0
2018-09-21 09:40:00,10.87,10.9,10.87,10.88,29655.0,10.4021,10.4308,10.4021,10.4117,29655.0
2018-09-21 09:45:00,10.91,10.93,10.91,10.93,7500.0,10.4404,10.4596,10.4404,10.4596,7500.0
2018-09-21 09:50:00,10.91,10.91,10.91,10.91,1500.0,10.4404,10.4404,10.4404,10.4404,1500.0
2018-09-21 09:55:00,10.91,10.91,10.9,10.9,3000.0,10.4404,10.4404,10.4308,10.4308,3000.0
2018-09-21 10:00:00,10.91,10.93,10.91,10.91,22500.0,10.4404,10.4596,10.4404,10.4404,22500.0
2018-09-21 10:05:00,10.91,10.98,10.91,10.97,51570.0,10.4404,10.5074,10.4404,10.4978,51570.0
2018-09-21 10:10:00,10.94,10.94,10.93,10.93,3120.0,10.4691,10.4691,10.4596,10.4596,3120.0
2018-09-21 10:15:00,10.89,10.91,10.89,10.91,4500.0,10.4213,10.4404,10.4213,10.4404,4500.0
2018-09-21 10:20:00,10.91,10.91,10.81,10.81,21000.0,10.4404,10.4404,10.3447,10.3447,21000.0
2018-09-21 10:25:00,10.8,10.81,10.8,10.81,43365.0,10.3352,10.3447,10.3352,10.3447,43365.0
2018-09-21 10:30:00,10.8,10.8,10.77,10.77,9000.0,10.3352,10.3352,10.3064,10.3064,9000.0
2018-09-21 10:35:00,10.8,10.81,10.79,10.79,4500.0,10.3352,10.3447,10.3256,10.3256,4500.0
2018-09-21 10:40:00,10.8,10.8,10.8,10.8,1500.0,10.3352,10.3352,10.3352,10.3352,1500.0
2018-09-21 10:45:00,10.77,10.77,10.76,10.76,9150.0,10.3064,10.3064,10.2969,10.2969,9150.0
2018-09-21 10:50:00,10.76,10.76,10.76,10.76,0.0,10.2969,10.2969,10.2969,10.2969,0.0
2018-09-21 10:55:00,10.78,10.8,10.78,10.79,21000.0,10.316,10.3352,10.316,10.3256,21000.0
2018-09-21 11:00:00,10.77,10.79,10.77,10.78,9000.0,10.3064,10.3256,10.3064,10.316,9000.0
2018-09-21 11:05:00,10.79,10.83,10.79,10.83,9360.0,10.3256,10.3639,10.3256,10.3639,9360.0
2018-09-21 11:10:00,10.85,10.87,10.85,10.87,5415.0,10.383,10.4021,10.383,10.4021,5415.0
2018-09-21 11:15:00,10.88,10.88,10.88,10.88,4500.0,10.4117,10.4117,10.4117,10.4117,4500.0
2018-09-21 11:20:00,10.89,10.93,10.88,10.93,12720.0,10.4213,10.4596,10.4117,10.4596,12720.0
2018-09-21 11:25:00,10.95,10.97,10.95,10.97,38265.0,10.4787,10.4978,10.4787,10.4978,38265.0
2018-09-21 11:30:00,10.97,10.98,10.96,10.96,32010.0,10.4978,10.5074,10.4883,10.4883,32010.0
2018-09-21 11:35:00,10.96,10.96,10.96,10.96,0.0,10.4883,10.4883,10.4883,10.4883,0.0
2018-09-21 11:40:00,10.95,10.95,10.95,10.95,4275.0,10.4787,10.4787,10.4787,10.4787,4275.0
2018-09-21 11:45:00,10.96,10.97,10.96,10.97,20685.0,10.4883,10.4978,10.4883,10.4978,20685.0
2018-09-21 11:50:00,10.92,10.92,10.92,10.92,1500.0,10.45,10.45,10.45,10.45,1500.0
2018-09-21 11:55:00,10.92,10.92,10.91,10.92,4500.0,10.45,10.45,10.4404,10.45,4500.0
2018-09-21 12:00:00,10.91,10.91,10.91,10.91,4500.0,10.4404,10.4404,10.4404,10.4404,4500.0
2018-09-21 12:05:00,10.91,10.91,10.91,10.91,1500.0,10.4404,10.4404,10.4404,10.4404,1500.0
2018-09-21 12:10:00,10.91,10.91,10.91,10.91,0.0,10.4404,10.4404,10.4404,10.4404,0.0
2018-09-21 12:15:00,10.9,10.9,10.89,10.89,16500.0,10.4308,10.4308,10.4213,10.4213,16500.0
2018-09-21 12:20:00,10.87,10.88,10.86,10.88,7500.0,10.4021,10.4117,10.3926,10.4117,7500.0
2018-09-21 12:25:00,10.85,10.85,10.84,10.84,3000.0,10.383,10.383,10.3734,10.3734,3000.0
2018-09-21 12:30:00,10.84,10.84,10.84,10.84,0.0,10.3734,10.3734,10.3734,10.3734,0.0
2018-09-21 12:35:00,10.82,10.82,10.8,10.8,115275.0,10.3543,10.3543,10.3352,10.3352,115275.0
2018-09-21 12:40:00,10.78,10.78,10.78,10.78,1500.0,10.316,10.316,10.316,10.316,1500.0
2018-09-21 12:45:00,10.79,10.79,10.77,10.77,11100.0,10.3256,10.3256,10.3064,10.3064,11100.0
2018-09-21 12:50:00,10.79,10.79,10.79,10.79,6000.0,10.3256,10.3256,10.3256,10.3256,6000.0
2018-09-21 12:55:00,10.77,10.77,10.77,10.77,1500.0,10.3064,10.3064,10.3064,10.3064,1500.0
2018-09-21 13:00:00,10.8,10.81,10.8,10.8,5805.0,10.3352,10.3447,10.3352,10.3352,5805.0
2018-09-21 13:05:00,10.79,10.79,10.79,10.79,1500.0,10.3256,10.3256,10.3256,10.3256,1500.0
2018-09-21 13:10:00,10.77,10.78,10.76,10.76,31050.0,10.3064,10.316,10.2969,10.2969,31050.0
2018-09-21 13:15:00,10.76,10.76,10.76,10.76,6000.0,10.2969,10.2969,10.2969,10.2969,6000.0
2018-09-21 13:20:00,10.75,10.75,10.75,10.75,5880.0,10.2873,10.2873,10.2873,10.2873,5880.0
2018-09-21 13:25:00,10.73,10.73,10.71,10.71,18435.0,10.2682,10.2682,10.249,10.249,18435.0
2018-09-21 13:30:00,10.71,10.72,10.71,10.72,9000.0,10.249,10.2586,10.249,10.2586,9000.0
2018-09-21 13:35:00,10.72,10.73,10.71,10.73,15000.0,10.2586,10.2682,10.249,10.2682,15000.0
2018-09-21 13:40:00,10.73,10.73,10.73,10.73,0.0,10.2682,10.2682,10.2682,10.2682,0.0
2018-09-21 13:45:00,10.74,10.76,10.74,10.76,7500.0,10.2777,10.2969,10.2777,10.2969,7500.0
2018-09-21 13:50:00,10.75,10.75,10.75,10.75,1500.0,10.2873,10.2873,10.2873,10.2873,1500.0
2018-09-21 13:55:00,10.76,10.76,10.76,10.76,1500.0,10.2969,10.2969,10.2969,10.2969,1500.0
2018-09-21 14:00:00,10.76,10.76,10.76,10.76,0.0,10.2969,10.2969,10.2969,10.2969,0.0
2018-09-21 14:05:00,10.75,10.75,10.75,10.75,1500.0,10.2873,10.2873,10.2873,10.2873,1500.0
2018-09-21 14:10:00,10.75,10.75,10.75,10.75,0.0,10.2873,10.2873,10.2873,10.2873,0.0
2018-09-21 14:15:00,10.72,10.73,10.72,10.73,11820.0,10.2586,10.2682,10.2586,10.2682,11820.0
2018-09-21 14:20:00,10.76,10.76,10.75,10.75,3000.0,10.2969,10.2969,10.2873,10.2873,3000.0
2018-09-21 14:25:00,10.75,10.75,10.75,10.75,1500.0,10.2873,10.2873,10.2873,10.2873,1500.0
2018-09-21 14:30:00,10.75,10.75,10.75,10.75,0.0,10.2873,10.2873,10.2873,10.2873,0.0
2018-09-21 14:35:00,10.75,10.75,10.75,10.75,1500.0,10.2873,10.2873,10.2873,10.2873,1500.0
2018-09-21 14:40:00,10.74,10.74,10.74,10.74,1500.0,10.2777,10.2777,10.2777,10.2777,1500.0
2018-09-21 14:45:00,10.74,10.74,10.74,10.74,0.0,10.2777,10.2777,10.2777,10.2777,0.0
2018-09-21 14:50:00,10.71,10.71,10.7,10.7,6000.0,10.249,10.249,10.2395,10.2395,6000.0
2018-09-21 14:55:00,10.67,10.69,10.67,10.68,6375.0,10.2107,10.2299,10.2107,10.2203,6375.0
2018-09-21 15:00:00,10.69,10.69,10.69,10.69,3000.0,10.2299,10.2299,10.2299,10.2299,3000.0
2018-09-21 15:05:00,10.7,10.7,10.7,10.7,3000.0,10.2395,10.2395,10.2395,10.2395,3000.0
2018-09-21 15:10:00,10.7,10.7,10.7,10.7,1500.0,10.2395,10.2395,10.2395,10.2395,1500.0
2018-09-21 15:15:00,10.7,10.7,10.7,10.7,3000.0,10.2395,10.2395,10.2395,10.2395,3000.0
2018-09-21 15:20:00,10.7,10.7,10.7,10.7,6525.0,10.2395,10.2395,10.2395,10.2395,6525.0
2018-09-21 15:25:00,10.72,10.72,10.72,10.72,2985.0,10.2586,10.2586,10.2586,10.2586,2985.0
2018-09-21 15:30:00,10.71,10.71,10.71,10.71,1500.0,10.249,10.249,10.249,10.249,1500.0
2018-09-21 15:35:00,10.69,10.71,10.69,10.71,13995.0,10.2299,10.249,10.2299,10.249,13995.0
2018-09-21 15:40:00,10.69,10.7,10.69,10.69,6000.0,10.2299,10.2395,10.2299,10.2299,6000.0
2018-09-21 15:45:00,10.69,10.69,10.66,10.67,18585.0,10.2299,10.2299,10.2012,10.2107,18585.0
2018-09-21 15:50:00,10.66,10.71,10.66,10.71,13365.0,10.2012,10.249,10.2012,10.249,13365.0
2018-09-21 15:55:00,10.72,10.74,10.69,10.74,47805.0,10.2586,10.2777,10.2299,10.2777,47805.0
2018-09-24 09:30:00,10.48,10.53,10.42,10.48,96585.0,10.0289,10.0768,9.9715,10.0289,96585.0
2018-09-24 09:35:00,10.48,10.48,10.42,10.48,10500.0,10.0289,10.0289,9.9715,10.0289,10500.0
2018-09-24 09:40:00,10.53,10.6,10.51,10.57,10500.0,10.0768,10.1438,10.0576,10.115,10500.0
2018-09-24 09:45:00,10.63,10.64,10.62,10.64,36825.0,10.1725,10.182,10.1629,10.182,36825.0
2018-09-24 09:50:00,10.59,10.63,10.59,10.63,4500.0,10.1342,10.1725,10.1342,10.1725,4500.0
2018-09-24 09:55:00,10.65,10.7,10.65,10.68,11460.0,10.1916,10.2395,10.1916,10.2203,11460.0
2018-09-24 10:00:00,10.69,10.74,10.69,10.72,19500.0,10.2299,10.2777,10.2299,10.2586,19500.0
2018-09-24 10:05:00,10.71,10.73,10.7,10.7,7770.0,10.249,10.2682,10.2395,10.2395,7770.0
2018-09-24 10:10:00,10.69,10.7,10.69,10.7,15000.0,10.2299,10.2395,10.2299,10.2395,15000.0
2018-09-24 10:15:00,10.73,10.73,10.73,10.73,3000.0,10.2682,10.2682,10.2682,10.2682,3000.0
2018-09-24 10:20:00,10.66,10.7,10.66,10.7,4500.0,10.2012,10.2395,10.2012,10.2395,4500.0
2018-09-24 10:25:00,10.7,10.73,10.7,10.71,12750.0,10.2395,10.2682,10.2395,10.249,12750.0
2018-09-24 10:30:00,10.69,10.77,10.69,10.77,9150.0,10.2299,10.3064,10.2299,10.3064,9150.0
2018-09-24 10:35:00,10.77,10.8,10.71,10.71,17580.0,10.3064,10.3352,10.249,10.249,17580.0
2018-09-24 10:40:00,10.68,10.73,10.68,10.72,9000.0,10.2203,10.2682,10.2203,10.2586,9000.0
2018-09-24 10:45:00,10.69,10.72,10.68,10.68,7500.0,10.2299,10.2586,10.2203,10.2203,7500.0
2018-09-24 10:50:00,10.7,10.7,10.69,10.69,6000.0,10.2395,10.2395,10.2299,10.2299,6000.0
2018-09-24 10:55:00,10.71,10.71,10.71,10.71,1500.0,10.249,10.249,10.249,10.249,1500.0
2018-09-24 11:00:00,10.73,10.73,10.7,10.7,8400.0,10.2682,10.2682,10.2395,10.2395,8400.0
2018-09-24 11:05:00,10.69,10.69,10.65,10.65,36210.0,10.2299,10.2299,10.1916,10.1916,36210.0
2018-09-24 11:10:00,10.63,10.63,10.62,10.63,7260.0,10.1725,10.1725,10.1629,10.1725,7260.0
2018-09-24 11:15:00,10.67,10.67,10.67,10.67,9045.0,10.2107,10.2107,10.2107,10.2107,9045.0
2018-09-24 11:20:00,10.73,10.77,10.72,10.76,15825.0,10.2682,10.3064,10.2586,10.2969,15825.0
2018-09-24 11:25:00,10.77,10.8,10.77,10.8,15465.0,10.3064,10.3352,10.3064,10.3352,15465.0
2018-09-24 11:30:00,10.74,10.74,10.71,10.71,3000.0,10.2777,10.2777,10.249,10.249,3000.0
2018-09-24 11:35:00,10.71,10.71,10.71,10.71,0.0,10.249,10.249,10.249,10.249,0.0
2018-09-24 11:40:00,10.73,10.73,10.73,10.73,1920.0,10.2682,10.2682,10.2682,10.2682,1920.0
2018-09-24 11:45:00,10.73,10.73,10.72,10.72,4500.0,10.2682,10.2682,10.2586,10.2586,4500.0
2018-09-24 11:50:00,10.73,10.73,10.73,10.73,6000.0,10.2682,10.2682,10.2682,10.2682,6000.0
2018-09-24 11:55:00,10.72,10.74,10.72,10.74,4080.0,10.2586,10.2777,10.2586,10.2777,4080.0
2018-09-24 12:00:00,10.74,10.74,10.74,10.74,1500.0,10.2777,10.2777,10.2777,10.2777,1500.0
2018-09-24 12:05:00,10.73,10.73,10.71,10.71,4800.0,10.2682,10.2682,10.249,10.249,4800.0
2018-09-24 12:10:00,10.71,10.72,10.71,10.72,11925.0,10.249,10.2586,10.249,10.2586,11925.0
2018-09-24 12:15:00,10.72,10.72,10.72,10.72,1500.0,10.2586,10.2586,10.2586,10.2586,1500.0
2018-09-24 12:20:00,10.7,10.7,10.7,10.7,10035.0,10.2395,10.2395,10.2395,10.2395,10035.0
2018-09-24 12:25:00,10.69,10.69,10.69,10.69,2085.0,10.2299,10.2299,10.2299,10.2299,2085.0
2018-09-24 12:30:00,10.72,10.72,10.72,10.72,1500.0,10.2586,10.2586,10.2586,10.2586,1500.0
2018-09-24 12:35:00,10.72,10.72,10.72,10.72,0.0,10.2586,10.2586,10.2586,10.2586,0.0
2018-09-24 12:40:00,10.73,10.76,10.73,10.76,4500.0,10.2682,10.2969,10.2682,10.2969,4500.0
2018-09-24 12:45:00,10.75,10.77,10.75,10.77,14760.0,10.2873,10.3064,10.2873,10.3064,14760.0
2018-09-24 12:50:00,10.79,10.79,10.79,10.79,1500.0,10.3256,10.3256,10.3256,10.3256,1500.0
2018-09-24 12:55:00,10.79,10.79,10.79,10.79,0.0,10.3256,10.3256,10.3256,10.3256,0.0
2018-09-24 13:00:00,10.71,10.71,10.71,10.71,3000.0,10.249,10.249,10.249,10.249,3000.0
2018-09-24 13:05:00,10.7,10.7,10.7,10.7,3000.0,10.2395,10.2395,10.2395,10.2395,3000.0
2018-09-24 13:10:00,10.7,10.7,10.7,10.7,0.0,10.2395,10.2395,10.2395,10.2395,0.0
2018-09-24 13:15:00,10.7,10.7,10.7,10.7,0.0,10.2395,10.2395,10.2395,10.2395,0.0
2018-09-24 13:20:00,10.72,10.72,10.72,10.72,1500.0,10.2586,10.2586,10.2586,10.2586,1500.0
2018-09-24 13:25:00,10.73,10.73,10.73,10.73,1500.0,10.2682,10.2682,10.2682,10.2682,1500.0
2018-09-24 13:30:00,10.75,10.75,10.75,10.75,1500.0,10.2873,10.2873,10.2873,10.2873,1500.0
2018-09-24 13:35:00,10.76,10.79,10.76,10.79,3300.0,10.2969,10.3256,10.2969,10.3256,3300.0
2018-09-24 13:40:00,10.8,10.82,10.79,10.82,42045.0,10.3352,10.3543,10.3256,10.3543,42045.0
2018-09-24 13:45:00,10.83,10.83,10.81,10.83,10500.0,10.3639,10.3639,10.3447,10.3639,10500.0
2018-09-24 13:50:00,10.84,10.85,10.84,10.85,18000.0,10.3734,10.383,10.3734,10.383,18000.0
2018-09-24 13:55:00,10.85,10.85,10.83,10.83,3000.0,10.383,10.383,10.3639,10.3639,3000.0
2018-09-24 14:00:00,10.83,10.84,10.83,10.84,4500.0,10.3639,10.3734,10.3639,10.3734,4500.0
2018-09-24 14:05:00,10.84,10.84,10.84,10.84,9000.0,10.3734,10.3734,10.3734,10.3734,9000.0
2018-09-24 14:10:00,10.84,10.84,10.84,10.84,13500.0,10.3734,10.3734,10.3734,10.3734,13500.0
2018-09-24 14:15:00,10.82,10.82,10.82,10.82,7740.0,10.3543,10.3543,10.3543,10.3543,7740.0
2018-09-24 14:20:00,10.82,10.82,10.82,10.82,0.0,10.3543,10.3543,10.3543,10.3543,0.0
2018-09-24 14:25:00,10.8,10.8,10.8,10.8,3000.0,10.3352,10.3352,10.3352,10.3352,3000.0
2018-09-24 14:30:00,10.79,10.79,10.79,10.79,1500.0,10.3256,10.3256,10.3256,10.3256,1500.0
2018-09-24 14:35:00,10.79,10.79,10.79,10.79,0.0,10.3256,10.3256,10.3256,10.3256,0.0
2018-09-24 14:40:00,10.79,10.79,10.79,10.79,0.0,10.3256,10.3256,10.3256,10.3256,0.0
2018-09-24 14:45:00,10.79,10.79,10.79,10.79,0.0,10.3256,10.3256,10.3256,10.3256,0.0
2018-09-24 14:50:00,10.81,10.82,10.81,10.82,8760.0,10.3447,10.3543,10.3447,10.3543,8760.0
2018-09-24 14:55:00,10.82,10.82,10.81,10.81,3000.0,10.3543,10.3543,10.3447,10.3447,3000.0
2018-09-24 15:00:00,10.81,10.81,10.81,10.81,0.0,10.3447,10.3447,10.3447,10.3447,0.0
2018-09-24 15:05:00,10.81,10.81,10.81,10.81,1500.0,10.3447,10.3447,10.3447,10.3447,1500.0
2018-09-24 15:10:00,10.83,10.83,10.8,10.8,10500.0,10.3639,10.3639,10.3352,10.3352,10500.0
2018-09-24 15:15:00,10.82,10.82,10.82,10.82,1500.0,10.3543,10.3543,10.3543,10.3543,1500.0
2018-09-24 15:20:00,10.81,10.81,10.81,10.81,3000.0,10.3447,10.3447,10.3447,10.3447,3000.0
2018-09-24 15:25:00,10.83,10.83,10.83,10.83,1500.0,10.3639,10.3639,10.3639,10.3639,1500.0
2018-09-24 15:30:00,10.82,10.82,10.82,10.82,3000.0,10.3543,10.3543,10.3543,10.3543,3000.0
2018-09-24 15:35:00,10.81,10.83,10.81,10.83,13080.0,10.3447,10.3639,10.3447,10.3639,13080.0
2018-09-24 15:40:00,10.84,10.84,10.84,10.84,2925.0,10.3734,10.3734,10.3734,10.3734,2925.0
2018-09-24 15:45:00,10.85,10.85,10.85,10.85,2745.0,10.383,10.383,10.383,10.383,2745.0
2018-09-24 15:50:00,10.87,10.87,10.84,10.84,105060.0,10.4021,10.4021,10.3734,10.3734,105060.0
2018-09-24 15:55:00,10.84,10.87,10.84,10.85,117915.0,10.3734,10.4021,10.3734,10.383,117915.0
2018-09-25 09:30:00,10.72,10.75,10.58,10.6,124650.0,10.2887,10.3174,10.1543,10.1735,124650.0
2018-09-25 09:35:00,10.58,10.58,10.53,10.53,33270.0,10.1543,10.1543,10.1063,10.1063,33270.0
2018-09-25 09:40:00,10.56,10.56,10.49,10.49,57720.0,10.1351,10.1351,10.0679,10.0679,57720.0
2018-09-25 09:45:00,10.49,10.49,10.42,10.42,63825.0,10.0679,10.0679,10.0007,10.0007,63825.0
2018-09-25 09:50:00,10.42,10.45,10.42,10.45,134985.0,10.0007,10.0295,10.0007,10.0295,134985.0
2018-09-25 09:55:00,10.43,10.47,10.41,10.44,52305.0,10.0103,10.0487,9.9911,10.0199,52305.0
2018-09-25 10:00:00,10.41,10.44,10.39,10.43,21285.0,9.9911,10.0199,9.9719,10.0103,21285.0
2018-09-25 10:05:00,10.42,10.42,10.36,10.39,37860.0,10.0007,10.0007,9.9431,9.9719,37860.0
2018-09-25 10:10:00,10.35,10.39,10.35,10.37,7500.0,9.9335,9.9719,9.9335,9.9527,7500.0
2018-09-25 10:15:00,10.4,10.4,10.37,10.37,18375.0,9.9815,9.9815,9.9527,9.9527,18375.0
2018-09-25 10:20:00,10.37,10.4,10.35,10.4,16815.0,9.9527,9.9815,9.9335,9.9815,16815.0
2018-09-25 10:25:00,10.38,10.42,10.37,10.42,14145.0,9.9623,10.0007,9.9527,10.0007,14145.0
2018-09-25 10:30:00,10.41,10.43,10.41,10.43,14250.0,9.9911,10.0103,9.9911,10.0103,14250.0
2018-09-25 10:35:00,10.41,10.41,10.41,10.41,9000.0,9.9911,9.9911,9.9911,9.9911,9000.0
2018-09-25 10:40:00,10.42,10.43,10.4,10.41,12000.0,10.0007,10.0103,9.9815,9.9911,12000.0
2018-09-25 10:45:00,10.41,10.41,10.36,10.37,18000.0,9.9911,9.9911,9.9431,9.9527,18000.0
2018-09-25 10:50:00,10.35,10.36,10.33,10.33,37815.0,9.9335,9.9431,9.9143,9.9143,37815.0
2018-09-25 10:55:00,10.34,10.34,10.27,10.27,34380.0,9.9239,9.9239,9.8568,9.8568,34380.0
2018-09-25 11:00:00,10.27,10.27,10.26,10.26,58080.0,9.8568,9.8568,9.8472,9.8472,58080.0
2018-09-25 11:05:00,10.29,10.3,10.29,10.3,64500.0,9.876,9.8856,9.876,9.8856,64500.0
2018-09-25 11:10:00,10.31,10.35,10.31,10.35,19500.0,9.8952,9.9335,9.8952,9.9335,19500.0
2018-09-25 11:15:00,10.34,10.36,10.33,10.33,31170.0,9.9239,9.9431,9.9143,9.9143,31170.0
2018-09-25 11:20:00,10.31,10.33,10.3,10.33,19035.0,9.8952,9.9143,9.8856,9.9143,19035.0
2018-09-25 11:25:00,10.33,10.37,10.33,10.36,12000.0,9.9143,9.9527,9.9143,9.9431,12000.0
2018-09-25 11:30:00,10.37,10.4,10.37,10.4,6000.0,9.9527,9.9815,9.9527,9.9815,6000.0
2018-09-25 11:35:00,10.4,10.4,10.4,10.4,6825.0,9.9815,9.9815,9.9815,9.9815,6825.0
2018-09-25 11:40:00,10.4,10.4,10.4,10.4,0.0,9.9815,9.9815,9.9815,9.9815,0.0
2018-09-25 11:45:00,10.39,10.39,10.39,10.39,1500.0,9.9719,9.9719,9.9719,9.9719,1500.0
2018-09-25 11:50:00,10.37,10.37,10.37,10.37,3000.0,9.9527,9.9527,9.9527,9.9527,3000.0
2018-09-25 11:55:00,10.37,10.38,10.37,10.37,9000.0,9.9527,9.9623,9.9527,9.9527,9000.0
2018-09-25 12:00:00,10.35,10.39,10.35,10.39,18000.0,9.9335,9.9719,9.9335,9.9719,18000.0
2018-09-25 12:05:00,10.39,10.4,10.39,10.4,9000.0,9.9719,9.9815,9.9719,9.9815,9000.0
2018-09-25 12:10:00,10.4,10.4,10.37,10.37,7095.0,9.9815,9.9815,9.9527,9.9527,7095.0
2018-09-25 12:15:00,10.36,10.37,10.33,10.33,27615.0,9.9431,9.9527,9.9143,9.9143,27615.0
2018-09-25 12:20:00,10.33,10.34,10.33,10.33,35475.0,9.9143,9.9239,9.9143,9.9143,35475.0
2018-09-25 12:25:00,10.32,10.32,10.29,10.29,3885.0,9.9048,9.9048,9.876,9.876,3885.0
2018-09-25 12:30:00,10.29,10.3,10.28,10.3,12450.0,9.876,9.8856,9.8664,9.8856,12450.0
2018-09-25 12:35:00,10.31,10.32,10.29,10.29,9240.0,9.8952,9.9048,9.876,9.876,9240.0
2018-09-25 12:40:00,10.28,10.29,10.25,10.26,84945.0,9.8664,9.876,9.8376,9.8472,84945.0
2018-09-25 12:45:00,10.27,10.27,10.27,10.27,9000.0,9.8568,9.8568,9.8568,9.8568,9000.0
2018-09-25 12:50:00,10.29,10.29,10.29,10.29,3000.0,9.876,9.876,9.876,9.876,3000.0
2018-09-25 12:55:00,10.25,10.26,10.25,10.25,27195.0,9.8376,9.8472,9.8376,9.8376,27195.0
2018-09-25 13:00:00,10.24,10.26,10.23,10.25,22545.0,9.828,9.8472,9.8184,9.8376,22545.0
2018-09-25 13:05:00,10.27,10.27,10.27,10.27,4500.0,9.8568,9.8568,9.8568,9.8568,4500.0
2018-09-25 13:10:00,10.24,10.26,10.24,10.26,23550.0,9.828,9.8472,9.828,9.8472,23550.0
2018-09-25 13:15:00,10.28,10.28,10.28,10.28,1500.0,9.8664,9.8664,9.8664,9.8664,1500.0
2018-09-25 13:20:00,10.29,10.29,10.29,10.29,7500.0,9.876,9.876,9.876,9.876,7500.0
2018-09-25 13:25:00,10.28,10.28,10.28,10.28,4500.0,9.8664,9.8664,9.8664,9.8664,4500.0
2018-09-25 13:30:00,10.27,10.28,10.27,10.28,6000.0,9.8568,9.8664,9.8568,9.8664,6000.0
2018-09-25 13:35:00,10.28,10.28,10.28,10.28,0.0,9.8664,9.8664,9.8664,9.8664,0.0
2018-09-25 13:40:00,10.28,10.28,10.23,10.24,124530.0,9.8664,9.8664,9.8184,9.828,124530.0
2018-09-25 13:45:00,10.26,10.27,10.26,10.27,20190.0,9.8472,9.8568,9.8472,9.8568,20190.0
2018-09-25 13:50:00,10.26,10.28,10.26,10.28,11445.0,9.8472,9.8664,9.8472,9.8664,11445.0
2018-09-25 13:55:00,10.28,10.28,10.28,10.28,0.0,9.8664,9.8664,9.8664,9.8664,0.0
2018-09-25 14:00:00,10.28,10.3,10.28,10.3,12360.0,9.8664,9.8856,9.8664,9.8856,12360.0
2018-09-25 14:05:00,10.3,10.3,10.3,10.3,0.0,9.8856,9.8856,9.8856,9.8856,0.0
2018-09-25 14:10:00,10.29,10.3,10.29,10.3,3750.0,9.876,9.8856,9.876,9.8856,3750.0
2018-09-25 14:15:00,10.32,10.32,10.32,10.32,3705.0,9.9048,9.9048,9.9048,9.9048,3705.0
2018-09-25 14:20:00,10.32,10.35,10.32,10.35,18600.0,9.9048,9.9335,9.9048,9.9335,18600.0
2018-09-25 14:25:00,10.35,10.37,10.35,10.37,9270.0,9.9335,9.9527,9.9335,9.9527,9270.0
2018-09-25 14:30:00,10.35,10.35,10.35,10.35,1500.0,9.9335,9.9335,9.9335,9.9335,1500.0
2018-09-25 14:35:00,10.35,10.35,10.35,10.35,0.0,9.9335,9.9335,9.9335,9.9335,0.0
2018-09-25 14:40:00,10.34,10.34,10.34,10.34,1500.0,9.9239,9.9239,9.9239,9.9239,1500.0
2018-09-25 14:45:00,10.35,10.35,10.32,10.32,9000.0,9.9335,9.9335,9.9048,9.9048,9000.0
2018-09-25 14:50:00,10.33,10.33,10.33,10.33,1500.0,9.9143,9.9143,9.9143,9.9143,1500.0
2018-09-25 14:55:00,10.33,10.33,10.31,10.31,3000.0,9.9143,9.9143,9.8952,9.8952,3000.0
2018-09-25 15:00:00,10.31,10.31,10.3,10.31,10845.0,9.8952,9.8952,9.8856,9.8952,10845.0
2018-09-25 15:05:00,10.3,10.3,10.3,10.3,3000.0,9.8856,9.8856,9.8856,9.8856,3000.0
2018-09-25 15:10:00,10.3,10.3,10.3,10.3,3990.0,9.8856,9.8856,9.8856,9.8856,3990.0
2018-09-25 15:15:00,10.31,10.31,10.31,10.31,4500.0,9.8952,9.8952,9.8952,9.8952,4500.0
2018-09-25 15:20:00,10.31,10.31,10.31,10.31,0.0,9.8952,9.8952,9.8952,9.8952,0.0
2018-09-25 15:25:00,10.32,10.32,10.32,10.32,3000.0,9.9048,9.9048,9.9048,9.9048,3000.0
2018-09-25 15:30:00,10.33,10.33,10.33,10.33,1500.0,9.9143,9.9143,9.9143,9.9143,1500.0
2018-09-25 15:35:00,10.34,10.34,10.32,10.32,19500.0,9.9239,9.9239,9.9048,9.9048,19500.0
2018-09-25 15:40:00,10.32,10.32,10.32,10.32,0.0,9.9048,9.9048,9.9048,9.9048,0.0
2018-09-25 15:45:00,10.32,10.32,10.3,10.3,16065.0,9.9048,9.9048,9.8856,9.8856,16065.0
2018-09-25 15:50:00,10.29,10.3,10.28,10.28,25620.0,9.876,9.8856,9.8664,9.8664,25620.0
2018-09-25 15:55:00,10.28,10.28,10.25,10.28,121035.0,9.8664,9.8664,9.8376,9.8664,121035.0
2018-09-26 09:30:00,10.18,10.3,10.18,10.27,70590.0,9.7704,9.8856,9.7704,9.8568,70590.0
2018-09-26 09:35:00,10.23,10.24,10.2,10.23,12750.0,9.8184,9.828,9.7896,9.8184,12750.0
2018-09-26 09:40:00,10.23,10.27,10.23,10.27,38550.0,9.8184,9.8568,9.8184,9.8568,38550.0
2018-09-26 09:45:00,10.25,10.25,10.23,10.23,3000.0,9.8376,9.8376,9.8184,9.8184,3000.0
2018-09-26 09:50:00,10.25,10.25,10.23,10.23,7500.0,9.8376,9.8376,9.8184,9.8184,7500.0
2018-09-26 09:55:00,10.23,10.23,10.23,10.23,1500.0,9.8184,9.8184,9.8184,9.8184,1500.0
2018-09-26 10:00:00,10.24,10.24,10.22,10.23,20700.0,9.828,9.828,9.8088,9.8184,20700.0
2018-09-26 10:05:00,10.23,10.23,10.2,10.2,36765.0,9.8184,9.8184,9.7896,9.7896,36765.0
2018-09-26 10:10:00,10.19,10.19,10.15,10.15,67770.0,9.78,9.78,9.7416,9.7416,67770.0
2018-09-26 10:15:00,10.14,10.16,10.14,10.16,4500.0,9.732,9.7512,9.732,9.7512,4500.0
2018-09-26 10:20:00,10.16,10.16,10.16,10.16,0.0,9.7512,9.7512,9.7512,9.7512,0.0
2018-09-26 10:25:00,10.22,10.22,10.22,10.22,3000.0,9.8088,9.8088,9.8088,9.8088,3000.0
2018-09-26 10:30:00,10.22,10.22,10.22,10.22,1500.0,9.8088,9.8088,9.8088,9.8088,1500.0
2018-09-26 10:35:00,10.21,10.21,10.21,10.21,1500.0,9.7992,9.7992,9.7992,9.7992,1500.0
2018-09-26 10:40:00,10.19,10.19,10.19,10.19,6690.0,9.78,9.78,9.78,9.78,6690.0
2018-09-26 10:45:00,10.2,10.21,10.2,10.2,10800.0,9.7896,9.7992,9.7896,9.7896,10800.0
2018-09-26 10:50:00,10.17,10.17,10.17,10.17,1500.0,9.7608,9.7608,9.7608,9.7608,1500.0
2018-09-26 10:55:00,10.19,10.19,10.19,10.19,1500.0,9.78,9.78,9.78,9.78,1500.0
2018-09-26 11:00:00,10.19,10.19,10.19,10.19,0.0,9.78,9.78,9.78,9.78,0.0
2018-09-26 11:05:00,10.21,10.21,10.21,10.21,4620.0,9.7992,9.7992,9.7992,9.7992,4620.0
2018-09-26 11:10:00,10.21,10.21,10.21,10.21,0.0,9.7992,9.7992,9.7992,9.7992,0.0
2018-09-26 11:15:00,10.23,10.23,10.23,10.23,4545.0,9.8184,9.8184,9.8184,9.8184,4545.0
2018-09-26 11:20:00,10.22,10.22,10.21,10.21,12720.0,9.8088,9.8088,9.7992,9.7992,12720.0
2018-09-26 11:25:00,10.21,10.21,10.21,10.21,0.0,9.7992,9.7992,9.7992,9.7992,0.0
2018-09-26 11:30:00,10.2,10.2,10.2,10.2,1800.0,9.7896,9.7896,9.7896,9.7896,1800.0
2018-09-26 11:35:00,10.17,10.17,10.16,10.16,17355.0,9.7608,9.7608,9.7512,9.7512,17355.0
2018-09-26 11:40:00,10.17,10.18,10.17,10.18,7500.0,9.7608,9.7704,9.7608,9.7704,7500.0
2018-09-26 11:45:00,10.18,10.18,10.18,10.18,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2018-09-26 11:50:00,10.18,10.18,10.18,10.18,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2018-09-26 11:55:00,10.18,10.18,10.18,10.18,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2018-09-26 12:00:00,10.18,10.18,10.18,10.18,12000.0,9.7704,9.7704,9.7704,9.7704,12000.0
2018-09-26 12:05:00,10.17,10.17,10.17,10.17,1500.0,9.7608,9.7608,9.7608,9.7608,1500.0
2018-09-26 12:10:00,10.17,10.17,10.17,10.17,0.0,9.7608,9.7608,9.7608,9.7608,0.0
2018-09-26 12:15:00,10.17,10.17,10.17,10.17,1500.0,9.7608,9.7608,9.7608,9.7608,1500.0
2018-09-26 12:20:00,10.17,10.17,10.17,10.17,0.0,9.7608,9.7608,9.7608,9.7608,0.0
2018-09-26 12:25:00,10.17,10.17,10.17,10.17,0.0,9.7608,9.7608,9.7608,9.7608,0.0
2018-09-26 12:30:00,10.18,10.18,10.18,10.18,1500.0,9.7704,9.7704,9.7704,9.7704,1500.0
2018-09-26 12:35:00,10.18,10.18,10.18,10.18,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2018-09-26 12:40:00,10.18,10.18,10.18,10.18,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2018-09-26 12:45:00,10.18,10.18,10.18,10.18,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2018-09-26 12:50:00,10.18,10.18,10.18,10.18,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2018-09-26 12:55:00,10.22,10.23,10.22,10.23,16500.0,9.8088,9.8184,9.8088,9.8184,16500.0
2018-09-26 13:00:00,10.23,10.23,10.23,10.23,0.0,9.8184,9.8184,9.8184,9.8184,0.0
2018-09-26 13:05:00,10.23,10.23,10.23,10.23,0.0,9.8184,9.8184,9.8184,9.8184,0.0
2018-09-26 13:10:00,10.23,10.23,10.23,10.23,0.0,9.8184,9.8184,9.8184,9.8184,0.0
2018-09-26 13:15:00,10.23,10.23,10.23,10.23,14955.0,9.8184,9.8184,9.8184,9.8184,14955.0
2018-09-26 13:20:00,10.23,10.23,10.22,10.22,3000.0,9.8184,9.8184,9.8088,9.8088,3000.0
2018-09-26 13:25:00,10.22,10.22,10.22,10.22,1500.0,9.8088,9.8088,9.8088,9.8088,1500.0
2018-09-26 13:30:00,10.19,10.19,10.17,10.17,4500.0,9.78,9.78,9.7608,9.7608,4500.0
2018-09-26 13:35:00,10.16,10.16,10.16,10.16,4500.0,9.7512,9.7512,9.7512,9.7512,4500.0
2018-09-26 13:40:00,10.18,10.18,10.18,10.18,1500.0,9.7704,9.7704,9.7704,9.7704,1500.0
2018-09-26 13:45:00,10.18,10.18,10.18,10.18,1500.0,9.7704,9.7704,9.7704,9.7704,1500.0
2018-09-26 13:50:00,10.18,10.18,10.18,10.18,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2018-09-26 13:55:00,10.18,10.18,10.18,10.18,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2018-09-26 14:00:00,10.19,10.28,10.19,10.28,16755.0,9.78,9.8664,9.78,9.8664,16755.0
2018-09-26 14:05:00,10.25,10.25,10.25,10.25,1500.0,9.8376,9.8376,9.8376,9.8376,1500.0
2018-09-26 14:10:00,10.23,10.23,10.23,10.23,1500.0,9.8184,9.8184,9.8184,9.8184,1500.0
2018-09-26 14:15:00,10.27,10.33,10.27,10.33,109200.0,9.8568,9.9143,9.8568,9.9143,109200.0
2018-09-26 14:20:00,10.33,10.33,10.3,10.3,18585.0,9.9143,9.9143,9.8856,9.8856,18585.0
2018-09-26 14:25:00,10.31,10.31,10.28,10.28,3150.0,9.8952,9.8952,9.8664,9.8664,3150.0
2018-09-26 14:30:00,10.27,10.27,10.26,10.26,18750.0,9.8568,9.8568,9.8472,9.8472,18750.0
2018-09-26 14:35:00,10.25,10.25,10.22,10.22,10500.0,9.8376,9.8376,9.8088,9.8088,10500.0
2018-09-26 14:40:00,10.21,10.22,10.21,10.22,3000.0,9.7992,9.8088,9.7992,9.8088,3000.0
2018-09-26 14:45:00,10.21,10.21,10.2,10.2,6000.0,9.7992,9.7992,9.7896,9.7896,6000.0
2018-09-26 14:50:00,10.2,10.2,10.2,10.2,0.0,9.7896,9.7896,9.7896,9.7896,0.0
2018-09-26 14:55:00,10.2,10.2,10.2,10.2,0.0,9.7896,9.7896,9.7896,9.7896,0.0
2018-09-26 15:00:00,10.21,10.21,10.21,10.21,1500.0,9.7992,9.7992,9.7992,9.7992,1500.0
2018-09-26 15:05:00,10.2,10.2,10.16,10.16,13785.0,9.7896,9.7896,9.7512,9.7512,13785.0
2018-09-26 15:10:00,10.18,10.18,10.18,10.18,1500.0,9.7704,9.7704,9.7704,9.7704,1500.0
2018-09-26 15:15:00,10.19,10.19,10.19,10.19,1500.0,9.78,9.78,9.78,9.78,1500.0
2018-09-26 15:20:00,10.23,10.23,10.23,10.23,3060.0,9.8184,9.8184,9.8184,9.8184,3060.0
2018-09-26 15:25:00,10.22,10.22,10.22,10.22,1500.0,9.8088,9.8088,9.8088,9.8088,1500.0
2018-09-26 15:30:00,10.19,10.19,10.19,10.19,5700.0,9.78,9.78,9.78,9.78,5700.0
2018-09-26 15:35:00,10.17,10.17,10.14,10.14,14025.0,9.7608,9.7608,9.732,9.732,14025.0
2018-09-26 15:40:00,10.15,10.15,10.08,10.08,24180.0,9.7416,9.7416,9.6744,9.6744,24180.0
2018-09-26 15:45:00,10.07,10.07,10.0,10.03,71490.0,9.6648,9.6648,9.5976,9.6264,71490.0
2018-09-26 15:50:00,10.0,10.02,9.98,9.98,56160.0,9.5976,9.6168,9.5784,9.5784,56160.0
2018-09-26 15:55:00,9.99,10.0,9.97,9.99,61935.0,9.588,9.5976,9.5688,9.588,61935.0
2018-09-27 09:30:00,10.07,10.12,10.02,10.05,144990.0,9.6648,9.7128,9.6168,9.6456,144990.0
2018-09-27 09:35:00,10.03,10.03,9.99,10.03,20850.0,9.6264,9.6264,9.588,9.6264,20850.0
2018-09-27 09:40:00,10.06,10.06,10.04,10.06,4500.0,9.6552,9.6552,9.636,9.6552,4500.0
2018-09-27 09:45:00,10.09,10.1,10.08,10.1,9420.0,9.684,9.6936,9.6744,9.6936,9420.0
2018-09-27 09:50:00,10.1,10.11,10.09,10.11,10950.0,9.6936,9.7032,9.684,9.7032,10950.0
2018-09-27 09:55:00,10.09,10.1,10.08,10.08,4500.0,9.684,9.6936,9.6744,9.6744,4500.0
2018-09-27 10:00:00,10.11,10.13,10.11,10.12,12510.0,9.7032,9.7224,9.7032,9.7128,12510.0
2018-09-27 10:05:00,10.13,10.16,10.12,10.16,15000.0,9.7224,9.7512,9.7128,9.7512,15000.0
2018-09-27 10:10:00,10.15,10.15,10.11,10.14,21630.0,9.7416,9.7416,9.7032,9.732,21630.0
2018-09-27 10:15:00,10.14,10.16,10.14,10.16,4500.0,9.732,9.7512,9.732,9.7512,4500.0
2018-09-27 10:20:00,10.16,10.16,10.16,10.16,0.0,9.7512,9.7512,9.7512,9.7512,0.0
2018-09-27 10:25:00,10.15,10.17,10.15,10.16,7500.0,9.7416,9.7608,9.7416,9.7512,7500.0
2018-09-27 10:30:00,10.16,10.16,10.16,10.16,1500.0,9.7512,9.7512,9.7512,9.7512,1500.0
2018-09-27 10:35:00,10.14,10.14,10.14,10.14,1500.0,9.732,9.732,9.732,9.732,1500.0
2018-09-27 10:40:00,10.14,10.17,10.14,10.17,7350.0,9.732,9.7608,9.732,9.7608,7350.0
2018-09-27 10:45:00,10.14,10.14,10.14,10.14,10500.0,9.732,9.732,9.732,9.732,10500.0
2018-09-27 10:50:00,10.14,10.14,10.14,10.14,1500.0,9.732,9.732,9.732,9.732,1500.0
2018-09-27 10:55:00,10.15,10.18,10.15,10.18,7500.0,9.7416,9.7704,9.7416,9.7704,7500.0
2018-09-27 11:00:00,10.18,10.22,10.18,10.22,17400.0,9.7704,9.8088,9.7704,9.8088,17400.0
2018-09-27 11:05:00,10.22,10.22,10.22,10.22,0.0,9.8088,9.8088,9.8088,9.8088,0.0
2018-09-27 11:10:00,10.18,10.19,10.18,10.19,14250.0,9.7704,9.78,9.7704,9.78,14250.0
2018-09-27 11:15:00,10.21,10.21,10.21,10.21,1500.0,9.7992,9.7992,9.7992,9.7992,1500.0
2018-09-27 11:20:00,10.21,10.21,10.21,10.21,0.0,9.7992,9.7992,9.7992,9.7992,0.0
2018-09-27 11:25:00,10.21,10.21,10.21,10.21,0.0,9.7992,9.7992,9.7992,9.7992,0.0
2018-09-27 11:30:00,10.18,10.18,10.18,10.18,1500.0,9.7704,9.7704,9.7704,9.7704,1500.0
2018-09-27 11:35:00,10.17,10.17,10.15,10.15,43290.0,9.7608,9.7608,9.7416,9.7416,43290.0
2018-09-27 11:40:00,10.15,10.18,10.15,10.18,4500.0,9.7416,9.7704,9.7416,9.7704,4500.0
2018-09-27 11:45:00,10.18,10.18,10.18,10.18,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2018-09-27 11:50:00,10.19,10.19,10.19,10.19,1500.0,9.78,9.78,9.78,9.78,1500.0
2018-09-27 11:55:00,10.17,10.2,10.17,10.2,3330.0,9.7608,9.7896,9.7608,9.7896,3330.0
2018-09-27 12:00:00,10.18,10.18,10.18,10.18,1500.0,9.7704,9.7704,9.7704,9.7704,1500.0
2018-09-27 12:05:00,10.16,10.16,10.16,10.16,1500.0,9.7512,9.7512,9.7512,9.7512,1500.0
2018-09-27 12:10:00,10.17,10.17,10.17,10.17,1500.0,9.7608,9.7608,9.7608,9.7608,1500.0
2018-09-27 12:15:00,10.18,10.18,10.18,10.18,1500.0,9.7704,9.7704,9.7704,9.7704,1500.0
2018-09-27 12:20:00,10.17,10.17,10.17,10.17,60000.0,9.7608,9.7608,9.7608,9.7608,60000.0
2018-09-27 12:25:00,10.17,10.18,10.17,10.18,6000.0,9.7608,9.7704,9.7608,9.7704,6000.0
2018-09-27 12:30:00,10.18,10.18,10.18,10.18,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2018-09-27 12:35:00,10.18,10.18,10.18,10.18,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2018-09-27 12:40:00,10.18,10.18,10.18,10.18,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2018-09-27 12:45:00,10.18,10.18,10.18,10.18,0.0,9.7704,9.7704,9.7704,9.7704,0.0
2018-09-27 12:50:00,10.15,10.15,10.15,10.15,1500.0,9.7416,9.7416,9.7416,9.7416,1500.0
2018-09-27 12:55:00,10.15,10.15,10.15,10.15,0.0,9.7416,9.7416,9.7416,9.7416,0.0
2018-09-27 13:00:00,10.13,10.13,10.13,10.13,1500.0,9.7224,9.7224,9.7224,9.7224,1500.0
2018-09-27 13:05:00,10.14,10.14,10.12,10.12,11775.0,9.732,9.732,9.7128,9.7128,11775.0
2018-09-27 13:10:00,10.13,10.13,10.13,10.13,4500.0,9.7224,9.7224,9.7224,9.7224,4500.0
2018-09-27 13:15:00,10.14,10.14,10.14,10.14,1500.0,9.732,9.732,9.732,9.732,1500.0
2018-09-27 13:20:00,10.12,10.12,10.12,10.12,14085.0,9.7128,9.7128,9.7128,9.7128,14085.0
2018-09-27 13:25:00,10.12,10.12,10.12,10.12,0.0,9.7128,9.7128,9.7128,9.7128,0.0
2018-09-27 13:30:00,10.12,10.12,10.12,10.12,0.0,9.7128,9.7128,9.7128,9.7128,0.0
2018-09-27 13:35:00,10.11,10.11,10.11,10.11,12180.0,9.7032,9.7032,9.7032,9.7032,12180.0
2018-09-27 13:40:00,10.12,10.13,10.11,10.13,9000.0,9.7128,9.7224,9.7032,9.7224,9000.0
2018-09-27 13:45:00,10.13,10.13,10.13,10.13,0.0,9.7224,9.7224,9.7224,9.7224,0.0
2018-09-27 13:50:00,10.13,10.13,10.13,10.13,0.0,9.7224,9.7224,9.7224,9.7224,0.0
2018-09-27 13:55:00,10.13,10.13,10.13,10.13,0.0,9.7224,9.7224,9.7224,9.7224,0.0
2018-09-27 14:00:00,10.13,10.13,10.13,10.13,1500.0,9.7224,9.7224,9.7224,9.7224,1500.0
2018-09-27 14:05:00,10.13,10.13,10.11,10.12,11790.0,9.7224,9.7224,9.7032,9.7128,11790.0
2018-09-27 14:10:00,10.12,10.12,10.12,10.12,0.0,9.7128,9.7128,9.7128,9.7128,0.0
2018-09-27 14:15:00,10.13,10.13,10.13,10.13,9000.0,9.7224,9.7224,9.7224,9.7224,9000.0
2018-09-27 14:20:00,10.13,10.13,10.13,10.13,46500.0,9.7224,9.7224,9.7224,9.7224,46500.0
2018-09-27 14:25:00,10.14,10.14,10.14,10.14,3990.0,9.732,9.732,9.732,9.732,3990.0
2018-09-27 14:30:00,10.12,10.12,10.12,10.12,3000.0,9.7128,9.7128,9.7128,9.7128,3000.0
2018-09-27 14:35:00,10.12,10.12,10.12,10.12,0.0,9.7128,9.7128,9.7128,9.7128,0.0
2018-09-27 14:40:00,10.12,10.12,10.12,10.12,6000.0,9.7128,9.7128,9.7128,9.7128,6000.0
2018-09-27 14:45:00,10.12,10.12,10.12,10.12,0.0,9.7128,9.7128,9.7128,9.7128,0.0
2018-09-27 14:50:00,10.12,10.12,10.12,10.12,0.0,9.7128,9.7128,9.7128,9.7128,0.0
2018-09-27 14:55:00,10.15,10.15,10.15,10.15,6000.0,9.7416,9.7416,9.7416,9.7416,6000.0
2018-09-27 15:00:00,10.15,10.15,10.15,10.15,0.0,9.7416,9.7416,9.7416,9.7416,0.0
2018-09-27 15:05:00,10.15,10.15,10.15,10.15,0.0,9.7416,9.7416,9.7416,9.7416,0.0
2018-09-27 15:10:00,10.13,10.13,10.13,10.13,1500.0,9.7224,9.7224,9.7224,9.7224,1500.0
2018-09-27 15:15:00,10.13,10.13,10.13,10.13,0.0,9.7224,9.7224,9.7224,9.7224,0.0
2018-09-27 15:20:00,10.16,10.16,10.16,10.16,1500.0,9.7512,9.7512,9.7512,9.7512,1500.0
2018-09-27 15:25:00,10.13,10.13,10.13,10.13,3000.0,9.7224,9.7224,9.7224,9.7224,3000.0
2018-09-27 15:30:00,10.12,10.12,10.12,10.12,7500.0,9.7128,9.7128,9.7128,9.7128,7500.0
2018-09-27 15:35:00,10.1,10.11,10.1,10.11,4635.0,9.6936,9.7032,9.6936,9.7032,4635.0
2018-09-27 15:40:00,10.1,10.1,10.09,10.1,9240.0,9.6936,9.6936,9.684,9.6936,9240.0
2018-09-27 15:45:00,10.12,10.12,10.11,10.11,6000.0,9.7128,9.7128,9.7032,9.7032,6000.0
2018-09-27 15:50:00,10.1,10.1,10.09,10.09,3000.0,9.6936,9.6936,9.684,9.684,3000.0
2018-09-27 15:55:00,10.13,10.13,10.12,10.12,13500.0,9.7224,9.7224,9.7128,9.7128,13500.0
2018-09-28 09:30:00,10.05,10.12,10.05,10.08,52065.0,9.6456,9.7128,9.6456,9.6744,52065.0
2018-09-28 09:35:00,10.07,10.1,10.05,10.05,8250.0,9.6648,9.6936,9.6456,9.6456,8250.0
2018-09-28 09:40:00,10.08,10.08,10.03,10.05,10500.0,9.6744,9.6744,9.6264,9.6456,10500.0
2018-09-28 09:45:00,10.02,10.04,10.0,10.04,54435.0,9.6168,9.636,9.5976,9.636,54435.0
2018-09-28 09:50:00,10.05,10.05,10.05,10.05,1500.0,9.6456,9.6456,9.6456,9.6456,1500.0
2018-09-28 09:55:00,10.0,10.0,10.0,10.0,1500.0,9.5976,9.5976,9.5976,9.5976,1500.0
2018-09-28 10:00:00,10.05,10.05,10.04,10.04,7500.0,9.6456,9.6456,9.636,9.636,7500.0
2018-09-28 10:05:00,10.04,10.04,10.03,10.03,3000.0,9.636,9.636,9.6264,9.6264,3000.0
2018-09-28 10:10:00,10.01,10.03,10.0,10.0,12855.0,9.6072,9.6264,9.5976,9.5976,12855.0
2018-09-28 10:15:00,10.02,10.02,10.02,10.02,1500.0,9.6168,9.6168,9.6168,9.6168,1500.0
2018-09-28 10:20:00,10.02,10.02,10.02,10.02,0.0,9.6168,9.6168,9.6168,9.6168,0.0
2018-09-28 10:25:00,10.06,10.07,10.06,10.07,3000.0,9.6552,9.6648,9.6552,9.6648,3000.0
2018-09-28 10:30:00,10.09,10.12,10.09,10.11,19605.0,9.684,9.7128,9.684,9.7032,19605.0
2018-09-28 10:35:00,10.13,10.21,10.13,10.21,10500.0,9.7224,9.7992,9.7224,9.7992,10500.0
2018-09-28 10:40:00,10.2,10.2,10.17,10.17,10380.0,9.7896,9.7896,9.7608,9.7608,10380.0
2018-09-28 10:45:00,10.17,10.17,10.15,10.15,4500.0,9.7608,9.7608,9.7416,9.7416,4500.0
2018-09-28 10:50:00,10.17,10.17,10.14,10.14,17610.0,9.7608,9.7608,9.732,9.732,17610.0
2018-09-28 10:55:00,10.15,10.16,10.15,10.16,11190.0,9.7416,9.7512,9.7416,9.7512,11190.0
2018-09-28 11:00:00,10.16,10.16,10.16,10.16,3000.0,9.7512,9.7512,9.7512,9.7512,3000.0
2018-09-28 11:05:00,10.17,10.2,10.11,10.19,12000.0,9.7608,9.7896,9.7032,9.78,12000.0
2018-09-28 11:10:00,10.21,10.34,10.21,10.34,34455.0,9.7992,9.9239,9.7992,9.9239,34455.0
2018-09-28 11:15:00,10.38,10.38,10.33,10.37,12750.0,9.9623,9.9623,9.9143,9.9527,12750.0
2018-09-28 11:20:00,10.37,10.37,10.3,10.3,21000.0,9.9527,9.9527,9.8856,9.8856,21000.0
2018-09-28 11:25:00,10.29,10.29,10.22,10.22,6690.0,9.876,9.876,9.8088,9.8088,6690.0
2018-09-28 11:30:00,10.23,10.24,10.18,10.18,16500.0,9.8184,9.828,9.7704,9.7704,16500.0
2018-09-28 11:35:00,10.18,10.18,10.16,10.16,51000.0,9.7704,9.7704,9.7512,9.7512,51000.0
2018-09-28 11:40:00,10.16,10.17,10.14,10.16,49500.0,9.7512,9.7608,9.732,9.7512,49500.0
2018-09-28 11:45:00,10.16,10.21,10.16,10.21,20970.0,9.7512,9.7992,9.7512,9.7992,20970.0
2018-09-28 11:50:00,10.24,10.24,10.24,10.24,15075.0,9.828,9.828,9.828,9.828,15075.0
2018-09-28 11:55:00,10.19,10.19,10.19,10.19,3000.0,9.78,9.78,9.78,9.78,3000.0
2018-09-28 12:00:00,10.21,10.21,10.2,10.21,10500.0,9.7992,9.7992,9.7896,9.7992,10500.0
2018-09-28 12:05:00,10.24,10.27,10.24,10.26,54885.0,9.828,9.8568,9.828,9.8472,54885.0
2018-09-28 12:10:00,10.29,10.31,10.29,10.31,4785.0,9.876,9.8952,9.876,9.8952,4785.0
2018-09-28 12:15:00,10.32,10.33,10.32,10.33,11205.0,9.9048,9.9143,9.9048,9.9143,11205.0
2018-09-28 12:20:00,10.33,10.33,10.33,10.33,4500.0,9.9143,9.9143,9.9143,9.9143,4500.0
2018-09-28 12:25:00,10.33,10.34,10.32,10.32,103500.0,9.9143,9.9239,9.9048,9.9048,103500.0
2018-09-28 12:30:00,10.35,10.38,10.35,10.38,32220.0,9.9335,9.9623,9.9335,9.9623,32220.0
2018-09-28 12:35:00,10.38,10.38,10.38,10.38,0.0,9.9623,9.9623,9.9623,9.9623,0.0
2018-09-28 12:40:00,10.34,10.34,10.33,10.34,38385.0,9.9239,9.9239,9.9143,9.9239,38385.0
2018-09-28 12:45:00,10.3,10.3,10.24,10.24,7860.0,9.8856,9.8856,9.828,9.828,7860.0
2018-09-28 12:50:00,10.24,10.28,10.24,10.28,70050.0,9.828,9.8664,9.828,9.8664,70050.0
2018-09-28 12:55:00,10.3,10.3,10.3,10.3,3000.0,9.8856,9.8856,9.8856,9.8856,3000.0
2018-09-28 13:00:00,10.3,10.3,10.3,10.3,0.0,9.8856,9.8856,9.8856,9.8856,0.0
2018-09-28 13:05:00,10.26,10.26,10.26,10.26,1500.0,9.8472,9.8472,9.8472,9.8472,1500.0
2018-09-28 13:10:00,10.26,10.28,10.26,10.27,27000.0,9.8472,9.8664,9.8472,9.8568,27000.0
2018-09-28 13:15:00,10.29,10.29,10.29,10.29,1500.0,9.876,9.876,9.876,9.876,1500.0
2018-09-28 13:20:00,10.29,10.29,10.29,10.29,0.0,9.876,9.876,9.876,9.876,0.0
2018-09-28 13:25:00,10.29,10.29,10.29,10.29,0.0,9.876,9.876,9.876,9.876,0.0
2018-09-28 13:30:00,10.33,10.33,10.33,10.33,1740.0,9.9143,9.9143,9.9143,9.9143,1740.0
2018-09-28 13:35:00,10.33,10.34,10.33,10.33,37530.0,9.9143,9.9239,9.9143,9.9143,37530.0
2018-09-28 13:40:00,10.34,10.34,10.32,10.32,16500.0,9.9239,9.9239,9.9048,9.9048,16500.0
2018-09-28 13:45:00,10.33,10.33,10.31,10.31,4500.0,9.9143,9.9143,9.8952,9.8952,4500.0
2018-09-28 13:50:00,10.34,10.34,10.33,10.33,19995.0,9.9239,9.9239,9.9143,9.9143,19995.0
2018-09-28 13:55:00,10.31,10.31,10.31,10.31,3000.0,9.8952,9.8952,9.8952,9.8952,3000.0
2018-09-28 14:00:00,10.29,10.3,10.29,10.3,3000.0,9.876,9.8856,9.876,9.8856,3000.0
2018-09-28 14:05:00,10.29,10.29,10.27,10.27,3300.0,9.876,9.876,9.8568,9.8568,3300.0
2018-09-28 14:10:00,10.28,10.3,10.28,10.3,45000.0,9.8664,9.8856,9.8664,9.8856,45000.0
2018-09-28 14:15:00,10.33,10.34,10.33,10.34,6000.0,9.9143,9.9239,9.9143,9.9239,6000.0
2018-09-28 14:20:00,10.35,10.35,10.35,10.35,3000.0,9.9335,9.9335,9.9335,9.9335,3000.0
2018-09-28 14:25:00,10.36,10.36,10.36,10.36,4950.0,9.9431,9.9431,9.9431,9.9431,4950.0
2018-09-28 14:30:00,10.34,10.34,10.33,10.33,41820.0,9.9239,9.9239,9.9143,9.9143,41820.0
2018-09-28 14:35:00,10.32,10.32,10.31,10.31,7500.0,9.9048,9.9048,9.8952,9.8952,7500.0
2018-09-28 14:40:00,10.33,10.33,10.25,10.28,47805.0,9.9143,9.9143,9.8376,9.8664,47805.0
2018-09-28 14:45:00,10.28,10.28,10.28,10.28,54000.0,9.8664,9.8664,9.8664,9.8664,54000.0
2018-09-28 14:50:00,10.27,10.28,10.27,10.28,3465.0,9.8568,9.8664,9.8568,9.8664,3465.0
2018-09-28 14:55:00,10.28,10.28,10.28,10.28,1500.0,9.8664,9.8664,9.8664,9.8664,1500.0
2018-09-28 15:00:00,10.29,10.29,10.29,10.29,1500.0,9.876,9.876,9.876,9.876,1500.0
2018-09-28 15:05:00,10.27,10.3,10.27,10.3,34500.0,9.8568,9.8856,9.8568,9.8856,34500.0
2018-09-28 15:10:00,10.27,10.28,10.27,10.28,3390.0,9.8568,9.8664,9.8568,9.8664,3390.0
2018-09-28 15:15:00,10.27,10.27,10.27,10.27,4665.0,9.8568,9.8568,9.8568,9.8568,4665.0
2018-09-28 15:20:00,10.27,10.31,10.27,10.31,6000.0,9.8568,9.8952,9.8568,9.8952,6000.0
2018-09-28 15:25:00,10.31,10.31,10.31,10.31,0.0,9.8952,9.8952,9.8952,9.8952,0.0
2018-09-28 15:30:00,10.27,10.28,10.25,10.28,12000.0,9.8568,9.8664,9.8376,9.8664,12000.0
2018-09-28 15:35:00,10.28,10.3,10.28,10.3,11595.0,9.8664,9.8856,9.8664,9.8856,11595.0
2018-09-28 15:40:00,10.3,10.3,10.29,10.3,9705.0,9.8856,9.8856,9.876,9.8856,9705.0
2018-09-28 15:45:00,10.29,10.31,10.29,10.29,7740.0,9.876,9.8952,9.876,9.876,7740.0
2018-09-28 15:50:00,10.27,10.28,10.26,10.26,12405.0,9.8568,9.8664,9.8472,9.8472,12405.0
2018-09-28 15:55:00,10.29,10.31,10.26,10.31,97860.0,9.876,9.8952,9.8472,9.8952,97860.0
2018-10-01 09:30:00,10.39,10.42,10.33,10.34,162705.0,9.9719,10.0007,9.9143,9.9239,162705.0
2018-10-01 09:35:00,10.37,10.5,10.37,10.5,85080.0,9.9527,10.0775,9.9527,10.0775,85080.0
2018-10-01 09:40:00,10.49,10.52,10.49,10.49,13590.0,10.0679,10.0967,10.0679,10.0679,13590.0
2018-10-01 09:45:00,10.51,10.55,10.51,10.53,44895.0,10.0871,10.1255,10.0871,10.1063,44895.0
2018-10-01 09:50:00,10.53,10.58,10.53,10.58,50805.0,10.1063,10.1543,10.1063,10.1543,50805.0
2018-10-01 09:55:00,10.59,10.6,10.57,10.6,17475.0,10.1639,10.1735,10.1447,10.1735,17475.0
2018-10-01 10:00:00,10.6,10.6,10.58,10.58,48585.0,10.1735,10.1735,10.1543,10.1543,48585.0
2018-10-01 10:05:00,10.6,10.63,10.6,10.62,20550.0,10.1735,10.2023,10.1735,10.1927,20550.0
2018-10-01 10:10:00,10.61,10.63,10.6,10.6,15750.0,10.1831,10.2023,10.1735,10.1735,15750.0
2018-10-01 10:15:00,10.55,10.57,10.54,10.57,17085.0,10.1255,10.1447,10.1159,10.1447,17085.0
2018-10-01 10:20:00,10.58,10.61,10.58,10.6,24000.0,10.1543,10.1831,10.1543,10.1735,24000.0
2018-10-01 10:25:00,10.58,10.6,10.58,10.6,3000.0,10.1543,10.1735,10.1543,10.1735,3000.0
2018-10-01 10:30:00,10.6,10.61,10.6,10.61,4500.0,10.1735,10.1831,10.1735,10.1831,4500.0
2018-10-01 10:35:00,10.58,10.58,10.55,10.56,63795.0,10.1543,10.1543,10.1255,10.1351,63795.0
2018-10-01 10:40:00,10.56,10.57,10.55,10.57,30210.0,10.1351,10.1447,10.1255,10.1447,30210.0
2018-10-01 10:45:00,10.56,10.56,10.56,10.56,1500.0,10.1351,10.1351,10.1351,10.1351,1500.0
2018-10-01 10:50:00,10.56,10.6,10.56,10.6,16125.0,10.1351,10.1735,10.1351,10.1735,16125.0
2018-10-01 10:55:00,10.62,10.63,10.6,10.6,19500.0,10.1927,10.2023,10.1735,10.1735,19500.0
2018-10-01 11:00:00,10.6,10.6,10.6,10.6,0.0,10.1735,10.1735,10.1735,10.1735,0.0
2018-10-01 11:05:00,10.6,10.62,10.6,10.62,21000.0,10.1735,10.1927,10.1735,10.1927,21000.0
2018-10-01 11:10:00,10.62,10.64,10.62,10.64,42180.0,10.1927,10.2119,10.1927,10.2119,42180.0
2018-10-01 11:15:00,10.62,10.62,10.62,10.62,4680.0,10.1927,10.1927,10.1927,10.1927,4680.0
2018-10-01 11:20:00,10.63,10.63,10.63,10.63,8925.0,10.2023,10.2023,10.2023,10.2023,8925.0
2018-10-01 11:25:00,10.61,10.61,10.58,10.59,6435.0,10.1831,10.1831,10.1543,10.1639,6435.0
2018-10-01 11:30:00,10.57,10.59,10.57,10.59,10200.0,10.1447,10.1639,10.1447,10.1639,10200.0
2018-10-01 11:35:00,10.6,10.6,10.6,10.6,1500.0,10.1735,10.1735,10.1735,10.1735,1500.0
2018-10-01 11:40:00,10.61,10.61,10.61,10.61,3000.0,10.1831,10.1831,10.1831,10.1831,3000.0
2018-10-01 11:45:00,10.6,10.6,10.6,10.6,1500.0,10.1735,10.1735,10.1735,10.1735,1500.0
2018-10-01 11:50:00,10.6,10.6,10.6,10.6,0.0,10.1735,10.1735,10.1735,10.1735,0.0
2018-10-01 11:55:00,10.57,10.57,10.55,10.56,8700.0,10.1447,10.1447,10.1255,10.1351,8700.0
2018-10-01 12:00:00,10.57,10.57,10.57,10.57,10680.0,10.1447,10.1447,10.1447,10.1447,10680.0
2018-10-01 12:05:00,10.59,10.59,10.59,10.59,74370.0,10.1639,10.1639,10.1639,10.1639,74370.0
2018-10-01 12:10:00,10.59,10.59,10.58,10.58,7500.0,10.1639,10.1639,10.1543,10.1543,7500.0
2018-10-01 12:15:00,10.59,10.6,10.59,10.6,9000.0,10.1639,10.1735,10.1639,10.1735,9000.0
2018-10-01 12:20:00,10.58,10.58,10.53,10.54,11820.0,10.1543,10.1543,10.1063,10.1159,11820.0
2018-10-01 12:25:00,10.55,10.55,10.55,10.55,1500.0,10.1255,10.1255,10.1255,10.1255,1500.0
2018-10-01 12:30:00,10.57,10.57,10.57,10.57,6000.0,10.1447,10.1447,10.1447,10.1447,6000.0
2018-10-01 12:35:00,10.58,10.6,10.58,10.6,9390.0,10.1543,10.1735,10.1543,10.1735,9390.0
2018-10-01 12:40:00,10.59,10.59,10.59,10.59,1500.0,10.1639,10.1639,10.1639,10.1639,1500.0
2018-10-01 12:45:00,10.54,10.55,10.54,10.55,3000.0,10.1159,10.1255,10.1159,10.1255,3000.0
2018-10-01 12:50:00,10.55,10.55,10.55,10.55,0.0,10.1255,10.1255,10.1255,10.1255,0.0
2018-10-01 12:55:00,10.55,10.55,10.55,10.55,0.0,10.1255,10.1255,10.1255,10.1255,0.0
2018-10-01 13:00:00,10.55,10.55,10.55,10.55,0.0,10.1255,10.1255,10.1255,10.1255,0.0
2018-10-01 13:05:00,10.55,10.55,10.55,10.55,0.0,10.1255,10.1255,10.1255,10.1255,0.0
2018-10-01 13:10:00,10.55,10.55,10.55,10.55,0.0,10.1255,10.1255,10.1255,10.1255,0.0
2018-10-01 13:15:00,10.55,10.57,10.55,10.57,7500.0,10.1255,10.1447,10.1255,10.1447,7500.0
2018-10-01 13:20:00,10.57,10.57,10.57,10.57,0.0,10.1447,10.1447,10.1447,10.1447,0.0
2018-10-01 13:25:00,10.58,10.59,10.58,10.59,4500.0,10.1543,10.1639,10.1543,10.1639,4500.0
2018-10-01 13:30:00,10.58,10.58,10.58,10.58,3000.0,10.1543,10.1543,10.1543,10.1543,3000.0
2018-10-01 13:35:00,10.59,10.59,10.58,10.58,6000.0,10.1639,10.1639,10.1543,10.1543,6000.0
2018-10-01 13:40:00,10.58,10.58,10.58,10.58,0.0,10.1543,10.1543,10.1543,10.1543,0.0
2018-10-01 13:45:00,10.54,10.54,10.54,10.54,1500.0,10.1159,10.1159,10.1159,10.1159,1500.0
2018-10-01 13:50:00,10.56,10.56,10.56,10.56,1500.0,10.1351,10.1351,10.1351,10.1351,1500.0
2018-10-01 13:55:00,10.54,10.54,10.54,10.54,1500.0,10.1159,10.1159,10.1159,10.1159,1500.0
2018-10-01 14:00:00,10.53,10.53,10.49,10.49,40605.0,10.1063,10.1063,10.0679,10.0679,40605.0
2018-10-01 14:05:00,10.49,10.49,10.49,10.49,0.0,10.0679,10.0679,10.0679,10.0679,0.0
2018-10-01 14:10:00,10.48,10.48,10.48,10.48,1500.0,10.0583,10.0583,10.0583,10.0583,1500.0
2018-10-01 14:15:00,10.48,10.48,10.48,10.48,0.0,10.0583,10.0583,10.0583,10.0583,0.0
2018-10-01 14:20:00,10.48,10.48,10.48,10.48,0.0,10.0583,10.0583,10.0583,10.0583,0.0
2018-10-01 14:25:00,10.47,10.47,10.47,10.47,11085.0,10.0487,10.0487,10.0487,10.0487,11085.0
2018-10-01 14:30:00,10.48,10.48,10.46,10.46,4500.0,10.0583,10.0583,10.0391,10.0391,4500.0
2018-10-01 14:35:00,10.45,10.45,10.43,10.43,25200.0,10.0295,10.0295,10.0103,10.0103,25200.0
2018-10-01 14:40:00,10.44,10.45,10.44,10.44,7500.0,10.0199,10.0295,10.0199,10.0199,7500.0
2018-10-01 14:45:00,10.43,10.43,10.43,10.43,1500.0,10.0103,10.0103,10.0103,10.0103,1500.0
2018-10-01 14:50:00,10.43,10.43,10.43,10.43,0.0,10.0103,10.0103,10.0103,10.0103,0.0
2018-10-01 14:55:00,10.47,10.49,10.47,10.49,6150.0,10.0487,10.0679,10.0487,10.0679,6150.0
2018-10-01 15:00:00,10.49,10.5,10.49,10.5,19500.0,10.0679,10.0775,10.0679,10.0775,19500.0
2018-10-01 15:05:00,10.51,10.51,10.51,10.51,1500.0,10.0871,10.0871,10.0871,10.0871,1500.0
2018-10-01 15:10:00,10.51,10.51,10.51,10.51,0.0,10.0871,10.0871,10.0871,10.0871,0.0
2018-10-01 15:15:00,10.5,10.51,10.5,10.51,53010.0,10.0775,10.0871,10.0775,10.0871,53010.0
2018-10-01 15:20:00,10.49,10.49,10.49,10.49,6000.0,10.0679,10.0679,10.0679,10.0679,6000.0
2018-10-01 15:25:00,10.49,10.49,10.42,10.42,26700.0,10.0679,10.0679,10.0007,10.0007,26700.0
2018-10-01 15:30:00,10.42,10.42,10.38,10.38,6450.0,10.0007,10.0007,9.9623,9.9623,6450.0
2018-10-01 15:35:00,10.37,10.37,10.36,10.36,4635.0,9.9527,9.9527,9.9431,9.9431,4635.0
2018-10-01 15:40:00,10.35,10.36,10.34,10.34,12375.0,9.9335,9.9431,9.9239,9.9239,12375.0
2018-10-01 15:45:00,10.36,10.4,10.36,10.4,9000.0,9.9431,9.9815,9.9431,9.9815,9000.0
2018-10-01 15:50:00,10.38,10.4,10.38,10.39,13500.0,9.9623,9.9815,9.9623,9.9719,13500.0
2018-10-01 15:55:00,10.41,10.41,10.39,10.39,21060.0,9.9911,9.9911,9.9719,9.9719,21060.0
2018-10-02 09:30:00,10.32,10.45,10.32,10.45,79740.0,9.9048,10.0295,9.9048,10.0295,79740.0
2018-10-02 09:35:00,10.44,10.44,10.38,10.4,27000.0,10.0199,10.0199,9.9623,9.9815,27000.0
2018-10-02 09:40:00,10.42,10.53,10.42,10.53,66255.0,10.0007,10.1063,10.0007,10.1063,66255.0
2018-10-02 09:45:00,10.58,10.64,10.57,10.63,28500.0,10.1543,10.2119,10.1447,10.2023,28500.0
2018-10-02 09:50:00,10.63,10.63,10.63,10.63,0.0,10.2023,10.2023,10.2023,10.2023,0.0
2018-10-02 09:55:00,10.6,10.67,10.59,10.67,79125.0,10.1735,10.2407,10.1639,10.2407,79125.0
2018-10-02 10:00:00,10.64,10.66,10.63,10.63,70500.0,10.2119,10.2311,10.2023,10.2023,70500.0
2018-10-02 10:05:00,10.62,10.63,10.61,10.62,15000.0,10.1927,10.2023,10.1831,10.1927,15000.0
2018-10-02 10:10:00,10.63,10.63,10.63,10.63,4500.0,10.2023,10.2023,10.2023,10.2023,4500.0
2018-10-02 10:15:00,10.66,10.7,10.66,10.68,25245.0,10.2311,10.2695,10.2311,10.2503,25245.0
2018-10-02 10:20:00,10.68,10.7,10.67,10.67,33585.0,10.2503,10.2695,10.2407,10.2407,33585.0
2018-10-02 10:25:00,10.69,10.7,10.68,10.68,16500.0,10.2599,10.2695,10.2503,10.2503,16500.0
2018-10-02 10:30:00,10.69,10.69,10.67,10.67,15225.0,10.2599,10.2599,10.2407,10.2407,15225.0
2018-10-02 10:35:00,10.65,10.65,10.65,10.65,6525.0,10.2215,10.2215,10.2215,10.2215,6525.0
2018-10-02 10:40:00,10.65,10.66,10.65,10.66,7800.0,10.2215,10.2311,10.2215,10.2311,7800.0
2018-10-02 10:45:00,10.68,10.75,10.68,10.74,17025.0,10.2503,10.3174,10.2503,10.3079,17025.0
2018-10-02 10:50:00,10.77,10.77,10.75,10.77,16755.0,10.3366,10.3366,10.3174,10.3366,16755.0
2018-10-02 10:55:00,10.77,10.77,10.76,10.76,9000.0,10.3366,10.3366,10.327,10.327,9000.0
2018-10-02 11:00:00,10.76,10.76,10.73,10.74,9000.0,10.327,10.327,10.2983,10.3079,9000.0
2018-10-02 11:05:00,10.74,10.78,10.74,10.77,48900.0,10.3079,10.3462,10.3079,10.3366,48900.0
2018-10-02 11:10:00,10.79,10.79,10.78,10.78,13500.0,10.3558,10.3558,10.3462,10.3462,13500.0
2018-10-02 11:15:00,10.74,10.74,10.7,10.7,9000.0,10.3079,10.3079,10.2695,10.2695,9000.0
2018-10-02 11:20:00,10.73,10.75,10.73,10.75,6000.0,10.2983,10.3174,10.2983,10.3174,6000.0
2018-10-02 11:25:00,10.73,10.73,10.72,10.73,6000.0,10.2983,10.2983,10.2887,10.2983,6000.0
2018-10-02 11:30:00,10.74,10.77,10.72,10.76,32010.0,10.3079,10.3366,10.2887,10.327,32010.0
2018-10-02 11:35:00,10.77,10.77,10.76,10.77,18000.0,10.3366,10.3366,10.327,10.3366,18000.0
2018-10-02 11:40:00,10.78,10.8,10.78,10.8,40005.0,10.3462,10.3654,10.3462,10.3654,40005.0
2018-10-02 11:45:00,10.8,10.82,10.8,10.81,15000.0,10.3654,10.3846,10.3654,10.375,15000.0
2018-10-02 11:50:00,10.8,10.8,10.77,10.77,3900.0,10.3654,10.3654,10.3366,10.3366,3900.0
2018-10-02 11:55:00,10.78,10.78,10.78,10.78,1500.0,10.3462,10.3462,10.3462,10.3462,1500.0
2018-10-02 12:00:00,10.77,10.78,10.77,10.77,18570.0,10.3366,10.3462,10.3366,10.3366,18570.0
2018-10-02 12:05:00,10.77,10.77,10.77,10.77,7500.0,10.3366,10.3366,10.3366,10.3366,7500.0
2018-10-02 12:10:00,10.76,10.76,10.75,10.75,12000.0,10.327,10.327,10.3174,10.3174,12000.0
2018-10-02 12:15:00,10.75,10.75,10.75,10.75,1500.0,10.3174,10.3174,10.3174,10.3174,1500.0
2018-10-02 12:20:00,10.73,10.73,10.73,10.73,23910.0,10.2983,10.2983,10.2983,10.2983,23910.0
2018-10-02 12:25:00,10.75,10.75,10.75,10.75,1500.0,10.3174,10.3174,10.3174,10.3174,1500.0
2018-10-02 12:30:00,10.75,10.76,10.75,10.76,11040.0,10.3174,10.327,10.3174,10.327,11040.0
2018-10-02 12:35:00,10.76,10.77,10.76,10.77,16500.0,10.327,10.3366,10.327,10.3366,16500.0
2018-10-02 12:40:00,10.77,10.77,10.76,10.76,7500.0,10.3366,10.3366,10.327,10.327,7500.0
2018-10-02 12:45:00,10.74,10.74,10.67,10.67,23595.0,10.3079,10.3079,10.2407,10.2407,23595.0
2018-10-02 12:50:00,10.62,10.62,10.6,10.6,3300.0,10.1927,10.1927,10.1735,10.1735,3300.0
2018-10-02 12:55:00,10.6,10.6,10.58,10.58,15330.0,10.1735,10.1735,10.1543,10.1543,15330.0
2018-10-02 13:00:00,10.63,10.63,10.63,10.63,3000.0,10.2023,10.2023,10.2023,10.2023,3000.0
2018-10-02 13:05:00,10.64,10.64,10.61,10.61,13500.0,10.2119,10.2119,10.1831,10.1831,13500.0
2018-10-02 13:10:00,10.61,10.61,10.61,10.61,0.0,10.1831,10.1831,10.1831,10.1831,0.0
2018-10-02 13:15:00,10.62,10.62,10.61,10.61,3000.0,10.1927,10.1927,10.1831,10.1831,3000.0
2018-10-02 13:20:00,10.61,10.61,10.61,10.61,0.0,10.1831,10.1831,10.1831,10.1831,0.0
2018-10-02 13:25:00,10.61,10.61,10.61,10.61,1500.0,10.1831,10.1831,10.1831,10.1831,1500.0
2018-10-02 13:30:00,10.6,10.6,10.6,10.6,7170.0,10.1735,10.1735,10.1735,10.1735,7170.0
2018-10-02 13:35:00,10.63,10.63,10.63,10.63,10320.0,10.2023,10.2023,10.2023,10.2023,10320.0
2018-10-02 13:40:00,10.64,10.64,10.64,10.64,4995.0,10.2119,10.2119,10.2119,10.2119,4995.0
2018-10-02 13:45:00,10.65,10.65,10.65,10.65,1500.0,10.2215,10.2215,10.2215,10.2215,1500.0
2018-10-02 13:50:00,10.65,10.65,10.65,10.65,0.0,10.2215,10.2215,10.2215,10.2215,0.0
2018-10-02 13:55:00,10.6,10.6,10.57,10.58,22200.0,10.1735,10.1735,10.1447,10.1543,22200.0
2018-10-02 14:00:00,10.59,10.59,10.59,10.59,1500.0,10.1639,10.1639,10.1639,10.1639,1500.0
2018-10-02 14:05:00,10.59,10.6,10.57,10.57,9000.0,10.1639,10.1735,10.1447,10.1447,9000.0
2018-10-02 14:10:00,10.57,10.57,10.57,10.57,0.0,10.1447,10.1447,10.1447,10.1447,0.0
2018-10-02 14:15:00,10.56,10.56,10.52,10.52,22500.0,10.1351,10.1351,10.0967,10.0967,22500.0
2018-10-02 14:20:00,10.54,10.54,10.51,10.51,9750.0,10.1159,10.1159,10.0871,10.0871,9750.0
2018-10-02 14:25:00,10.53,10.53,10.53,10.53,1500.0,10.1063,10.1063,10.1063,10.1063,1500.0
2018-10-02 14:30:00,10.52,10.52,10.52,10.52,3000.0,10.0967,10.0967,10.0967,10.0967,3000.0
2018-10-02 14:35:00,10.52,10.52,10.49,10.49,36750.0,10.0967,10.0967,10.0679,10.0679,36750.0
2018-10-02 14:40:00,10.51,10.51,10.47,10.47,7590.0,10.0871,10.0871,10.0487,10.0487,7590.0
2018-10-02 14:45:00,10.48,10.48,10.48,10.48,1500.0,10.0583,10.0583,10.0583,10.0583,1500.0
2018-10-02 14:50:00,10.48,10.49,10.46,10.46,28500.0,10.0583,10.0679,10.0391,10.0391,28500.0
2018-10-02 14:55:00,10.45,10.47,10.45,10.47,4500.0,10.0295,10.0487,10.0295,10.0487,4500.0
2018-10-02 15:00:00,10.45,10.45,10.4,10.41,55485.0,10.0295,10.0295,9.9815,9.9911,55485.0
2018-10-02 15:05:00,10.4,10.41,10.37,10.38,26055.0,9.9815,9.9911,9.9527,9.9623,26055.0
2018-10-02 15:10:00,10.42,10.42,10.41,10.42,10500.0,10.0007,10.0007,9.9911,10.0007,10500.0
2018-10-02 15:15:00,10.41,10.43,10.41,10.41,64500.0,9.9911,10.0103,9.9911,9.9911,64500.0
2018-10-02 15:20:00,10.39,10.41,10.39,10.41,12900.0,9.9719,9.9911,9.9719,9.9911,12900.0
2018-10-02 15:25:00,10.4,10.42,10.4,10.42,12000.0,9.9815,10.0007,9.9815,10.0007,12000.0
2018-10-02 15:30:00,10.41,10.44,10.41,10.44,10500.0,9.9911,10.0199,9.9911,10.0199,10500.0
2018-10-02 15:35:00,10.42,10.42,10.41,10.42,4500.0,10.0007,10.0007,9.9911,10.0007,4500.0
2018-10-02 15:40:00,10.43,10.44,10.43,10.44,7500.0,10.0103,10.0199,10.0103,10.0199,7500.0
2018-10-02 15:45:00,10.43,10.43,10.43,10.43,6000.0,10.0103,10.0103,10.0103,10.0103,6000.0
2018-10-02 15:50:00,10.43,10.43,10.38,10.4,51855.0,10.0103,10.0103,9.9623,9.9815,51855.0
2018-10-02 15:55:00,10.39,10.4,10.39,10.4,23925.0,9.9719,9.9815,9.9719,9.9815,23925.0
2018-10-03 09:30:00,10.54,10.63,10.54,10.55,48150.0,10.1159,10.2023,10.1159,10.1255,48150.0
2018-10-03 09:35:00,10.59,10.59,10.48,10.48,38895.0,10.1639,10.1639,10.0583,10.0583,38895.0
2018-10-03 09:40:00,10.5,10.5,10.32,10.34,94560.0,10.0775,10.0775,9.9048,9.9239,94560.0
2018-10-03 09:45:00,10.35,10.38,10.33,10.33,21690.0,9.9335,9.9623,9.9143,9.9143,21690.0
2018-10-03 09:50:00,10.31,10.31,10.23,10.26,62310.0,9.8952,9.8952,9.8184,9.8472,62310.0
2018-10-03 09:55:00,10.21,10.21,10.13,10.16,48150.0,9.7992,9.7992,9.7224,9.7512,48150.0
2018-10-03 10:00:00,10.14,10.2,10.14,10.19,19200.0,9.732,9.7896,9.732,9.78,19200.0
2018-10-03 10:05:00,10.19,10.27,10.19,10.27,79215.0,9.78,9.8568,9.78,9.8568,79215.0
2018-10-03 10:10:00,10.27,10.33,10.27,10.33,23250.0,9.8568,9.9143,9.8568,9.9143,23250.0
2018-10-03 10:15:00,10.31,10.31,10.28,10.28,25410.0,9.8952,9.8952,9.8664,9.8664,25410.0
2018-10-03 10:20:00,10.27,10.3,10.27,10.28,20565.0,9.8568,9.8856,9.8568,9.8664,20565.0
2018-10-03 10:25:00,10.27,10.28,10.27,10.28,79260.0,9.8568,9.8664,9.8568,9.8664,79260.0
2018-10-03 10:30:00,10.3,10.31,10.3,10.31,16650.0,9.8856,9.8952,9.8856,9.8952,16650.0
2018-10-03 10:35:00,10.32,10.32,10.29,10.29,7500.0,9.9048,9.9048,9.876,9.876,7500.0
2018-10-03 10:40:00,10.29,10.29,10.29,10.29,3000.0,9.876,9.876,9.876,9.876,3000.0
2018-10-03 10:45:00,10.32,10.34,10.32,10.34,10500.0,9.9048,9.9239,9.9048,9.9239,10500.0
2018-10-03 10:50:00,10.32,10.32,10.32,10.32,1500.0,9.9048,9.9048,9.9048,9.9048,1500.0
2018-10-03 10:55:00,10.3,10.31,10.28,10.29,7500.0,9.8856,9.8952,9.8664,9.876,7500.0
2018-10-03 11:00:00,10.27,10.27,10.23,10.25,18705.0,9.8568,9.8568,9.8184,9.8376,18705.0
2018-10-03 11:05:00,10.24,10.26,10.23,10.24,16605.0,9.828,9.8472,9.8184,9.828,16605.0
2018-10-03 11:10:00,10.24,10.24,10.24,10.24,0.0,9.828,9.828,9.828,9.828,0.0
2018-10-03 11:15:00,10.23,10.23,10.23,10.23,1500.0,9.8184,9.8184,9.8184,9.8184,1500.0
2018-10-03 11:20:00,10.25,10.27,10.25,10.26,4500.0,9.8376,9.8568,9.8376,9.8472,4500.0
2018-10-03 11:25:00,10.27,10.29,10.27,10.29,3000.0,9.8568,9.876,9.8568,9.876,3000.0
2018-10-03 11:30:00,10.3,10.3,10.3,10.3,4005.0,9.8856,9.8856,9.8856,9.8856,4005.0
2018-10-03 11:35:00,10.3,10.3,10.3,10.3,0.0,9.8856,9.8856,9.8856,9.8856,0.0
2018-10-03 11:40:00,10.24,10.25,10.24,10.25,6000.0,9.828,9.8376,9.828,9.8376,6000.0
2018-10-03 11:45:00,10.23,10.25,10.23,10.25,6000.0,9.8184,9.8376,9.8184,9.8376,6000.0
2018-10-03 11:50:00,10.29,10.31,10.29,10.31,5550.0,9.876,9.8952,9.876,9.8952,5550.0
2018-10-03 11:55:00,10.32,10.33,10.32,10.33,5700.0,9.9048,9.9143,9.9048,9.9143,5700.0
2018-10-03 12:00:00,10.34,10.36,10.34,10.36,28740.0,9.9239,9.9431,9.9239,9.9431,28740.0
2018-10-03 12:05:00,10.37,10.38,10.37,10.38,3000.0,9.9527,9.9623,9.9527,9.9623,3000.0
2018-10-03 12:10:00,10.4,10.43,10.4,10.43,4500.0,9.9815,10.0103,9.9815,10.0103,4500.0
2018-10-03 12:15:00,10.49,10.51,10.49,10.51,17100.0,10.0679,10.0871,10.0679,10.0871,17100.0
2018-10-03 12:20:00,10.53,10.53,10.53,10.53,11700.0,10.1063,10.1063,10.1063,10.1063,11700.0
2018-10-03 12:25:00,10.54,10.54,10.53,10.53,4500.0,10.1159,10.1159,10.1063,10.1063,4500.0
2018-10-03 12:30:00,10.5,10.5,10.49,10.49,4500.0,10.0775,10.0775,10.0679,10.0679,4500.0
2018-10-03 12:35:00,10.52,10.52,10.46,10.47,7605.0,10.0967,10.0967,10.0391,10.0487,7605.0
2018-10-03 12:40:00,10.48,10.48,10.46,10.47,12525.0,10.0583,10.0583,10.0391,10.0487,12525.0
2018-10-03 12:45:00,10.53,10.54,10.53,10.54,37485.0,10.1063,10.1159,10.1063,10.1159,37485.0
2018-10-03 12:50:00,10.54,10.54,10.53,10.53,6510.0,10.1159,10.1159,10.1063,10.1063,6510.0
2018-10-03 12:55:00,10.55,10.56,10.54,10.56,39750.0,10.1255,10.1351,10.1159,10.1351,39750.0
2018-10-03 13:00:00,10.6,10.61,10.6,10.61,50115.0,10.1735,10.1831,10.1735,10.1831,50115.0
2018-10-03 13:05:00,10.61,10.62,10.61,10.62,4500.0,10.1831,10.1927,10.1831,10.1927,4500.0
2018-10-03 13:10:00,10.61,10.61,10.58,10.59,34500.0,10.1831,10.1831,10.1543,10.1639,34500.0
2018-10-03 13:15:00,10.61,10.61,10.58,10.58,12405.0,10.1831,10.1831,10.1543,10.1543,12405.0
2018-10-03 13:20:00,10.58,10.58,10.58,10.58,0.0,10.1543,10.1543,10.1543,10.1543,0.0
2018-10-03 13:25:00,10.57,10.57,10.57,10.57,7035.0,10.1447,10.1447,10.1447,10.1447,7035.0
2018-10-03 13:30:00,10.57,10.57,10.57,10.57,1500.0,10.1447,10.1447,10.1447,10.1447,1500.0
2018-10-03 13:35:00,10.58,10.58,10.57,10.57,3000.0,10.1543,10.1543,10.1447,10.1447,3000.0
2018-10-03 13:40:00,10.55,10.58,10.55,10.57,6000.0,10.1255,10.1543,10.1255,10.1447,6000.0
2018-10-03 13:45:00,10.58,10.58,10.58,10.58,12000.0,10.1543,10.1543,10.1543,10.1543,12000.0
2018-10-03 13:50:00,10.58,10.58,10.58,10.58,0.0,10.1543,10.1543,10.1543,10.1543,0.0
2018-10-03 13:55:00,10.59,10.59,10.59,10.59,1500.0,10.1639,10.1639,10.1639,10.1639,1500.0
2018-10-03 14:00:00,10.6,10.6,10.6,10.6,1500.0,10.1735,10.1735,10.1735,10.1735,1500.0
2018-10-03 14:05:00,10.6,10.6,10.58,10.58,3000.0,10.1735,10.1735,10.1543,10.1543,3000.0
2018-10-03 14:10:00,10.59,10.6,10.59,10.6,4545.0,10.1639,10.1735,10.1639,10.1735,4545.0
2018-10-03 14:15:00,10.6,10.6,10.6,10.6,0.0,10.1735,10.1735,10.1735,10.1735,0.0
2018-10-03 14:20:00,10.58,10.58,10.58,10.58,1500.0,10.1543,10.1543,10.1543,10.1543,1500.0
2018-10-03 14:25:00,10.59,10.59,10.57,10.57,6000.0,10.1639,10.1639,10.1447,10.1447,6000.0
2018-10-03 14:30:00,10.56,10.56,10.53,10.54,11160.0,10.1351,10.1351,10.1063,10.1159,11160.0
2018-10-03 14:35:00,10.52,10.52,10.5,10.51,18000.0,10.0967,10.0967,10.0775,10.0871,18000.0
2018-10-03 14:40:00,10.48,10.48,10.47,10.48,7200.0,10.0583,10.0583,10.0487,10.0583,7200.0
2018-10-03 14:45:00,10.47,10.49,10.44,10.47,85950.0,10.0487,10.0679,10.0199,10.0487,85950.0
2018-10-03 14:50:00,10.48,10.48,10.44,10.45,7500.0,10.0583,10.0583,10.0199,10.0295,7500.0
2018-10-03 14:55:00,10.48,10.48,10.47,10.47,4500.0,10.0583,10.0583,10.0487,10.0487,4500.0
2018-10-03 15:00:00,10.44,10.44,10.44,10.44,3000.0,10.0199,10.0199,10.0199,10.0199,3000.0
2018-10-03 15:05:00,10.44,10.44,10.44,10.44,0.0,10.0199,10.0199,10.0199,10.0199,0.0
2018-10-03 15:10:00,10.44,10.46,10.44,10.46,4500.0,10.0199,10.0391,10.0199,10.0391,4500.0
2018-10-03 15:15:00,10.44,10.44,10.44,10.44,1500.0,10.0199,10.0199,10.0199,10.0199,1500.0
2018-10-03 15:20:00,10.44,10.44,10.44,10.44,0.0,10.0199,10.0199,10.0199,10.0199,0.0
2018-10-03 15:25:00,10.44,10.44,10.4,10.42,17460.0,10.0199,10.0199,9.9815,10.0007,17460.0
2018-10-03 15:30:00,10.43,10.44,10.43,10.43,9000.0,10.0103,10.0199,10.0103,10.0103,9000.0
2018-10-03 15:35:00,10.45,10.45,10.44,10.44,3000.0,10.0295,10.0295,10.0199,10.0199,3000.0
2018-10-03 15:40:00,10.43,10.43,10.42,10.42,3000.0,10.0103,10.0103,10.0007,10.0007,3000.0
2018-10-03 15:45:00,10.44,10.44,10.43,10.43,6705.0,10.0199,10.0199,10.0103,10.0103,6705.0
2018-10-03 15:50:00,10.44,10.44,10.43,10.43,4500.0,10.0199,10.0199,10.0103,10.0103,4500.0
2018-10-03 15:55:00,10.42,10.44,10.41,10.43,28050.0,10.0007,10.0199,9.9911,10.0103,28050.0
2018-10-04 09:30:00,10.24,10.24,10.07,10.08,216645.0,9.828,9.828,9.6648,9.6744,216645.0
2018-10-04 09:35:00,10.14,10.14,10.07,10.12,36705.0,9.732,9.732,9.6648,9.7128,36705.0
2018-10-04 09:40:00,10.12,10.13,10.07,10.12,33960.0,9.7128,9.7224,9.6648,9.7128,33960.0
2018-10-04 09:45:00,10.1,10.14,10.07,10.07,53325.0,9.6936,9.732,9.6648,9.6648,53325.0
2018-10-04 09:50:00,10.08,10.15,10.08,10.13,18630.0,9.6744,9.7416,9.6744,9.7224,18630.0
2018-10-04 09:55:00,10.12,10.13,10.07,10.08,45300.0,9.7128,9.7224,9.6648,9.6744,45300.0
2018-10-04 10:00:00,10.05,10.07,10.02,10.07,37545.0,9.6456,9.6648,9.6168,9.6648,37545.0
2018-10-04 10:05:00,10.06,10.06,10.0,10.01,20955.0,9.6552,9.6552,9.5976,9.6072,20955.0
2018-10-04 10:10:00,10.03,10.06,10.0,10.06,69075.0,9.6264,9.6552,9.5976,9.6552,69075.0
2018-10-04 10:15:00,10.03,10.06,10.02,10.06,7530.0,9.6264,9.6552,9.6168,9.6552,7530.0
2018-10-04 10:20:00,10.05,10.05,9.99,10.0,78450.0,9.6456,9.6456,9.588,9.5976,78450.0
2018-10-04 10:25:00,9.99,10.01,9.99,10.01,13500.0,9.588,9.6072,9.588,9.6072,13500.0
2018-10-04 10:30:00,10.0,10.0,9.95,9.95,18825.0,9.5976,9.5976,9.5496,9.5496,18825.0
2018-10-04 10:35:00,9.95,9.98,9.95,9.96,14265.0,9.5496,9.5784,9.5496,9.5592,14265.0
2018-10-04 10:40:00,9.96,9.96,9.92,9.93,81705.0,9.5592,9.5592,9.5208,9.5304,81705.0
2018-10-04 10:45:00,10.01,10.01,10.01,10.01,3000.0,9.6072,9.6072,9.6072,9.6072,3000.0
2018-10-04 10:50:00,10.03,10.03,10.0,10.01,10500.0,9.6264,9.6264,9.5976,9.6072,10500.0
2018-10-04 10:55:00,10.0,10.0,9.96,9.97,21945.0,9.5976,9.5976,9.5592,9.5688,21945.0
2018-10-04 11:00:00,9.97,10.03,9.97,10.03,10500.0,9.5688,9.6264,9.5688,9.6264,10500.0
2018-10-04 11:05:00,10.04,10.04,10.0,10.0,6000.0,9.636,9.636,9.5976,9.5976,6000.0
2018-10-04 11:10:00,9.94,9.95,9.92,9.92,33015.0,9.54,9.5496,9.5208,9.5208,33015.0
2018-10-04 11:15:00,9.92,9.92,9.92,9.92,7500.0,9.5208,9.5208,9.5208,9.5208,7500.0
2018-10-04 11:20:00,9.93,9.95,9.93,9.95,16785.0,9.5304,9.5496,9.5304,9.5496,16785.0
2018-10-04 11:25:00,9.96,9.97,9.92,9.92,11400.0,9.5592,9.5688,9.5208,9.5208,11400.0
2018-10-04 11:30:00,9.92,9.92,9.88,9.9,25350.0,9.5208,9.5208,9.4825,9.5016,25350.0
2018-10-04 11:35:00,9.88,9.88,9.83,9.83,84810.0,9.4825,9.4825,9.4345,9.4345,84810.0
2018-10-04 11:40:00,9.82,9.84,9.8,9.8,53340.0,9.4249,9.4441,9.4057,9.4057,53340.0
2018-10-04 11:45:00,9.8,9.85,9.8,9.82,12795.0,9.4057,9.4537,9.4057,9.4249,12795.0
2018-10-04 11:50:00,9.8,9.81,9.78,9.81,22500.0,9.4057,9.4153,9.3865,9.4153,22500.0
2018-10-04 11:55:00,9.8,9.82,9.8,9.82,6000.0,9.4057,9.4249,9.4057,9.4249,6000.0
2018-10-04 12:00:00,9.79,9.79,9.75,9.76,20040.0,9.3961,9.3961,9.3577,9.3673,20040.0
2018-10-04 12:05:00,9.75,9.77,9.73,9.75,24105.0,9.3577,9.3769,9.3385,9.3577,24105.0
2018-10-04 12:10:00,9.77,9.77,9.7,9.7,96285.0,9.3769,9.3769,9.3097,9.3097,96285.0
2018-10-04 12:15:00,9.69,9.7,9.66,9.7,96585.0,9.3001,9.3097,9.2713,9.3097,96585.0
2018-10-04 12:20:00,9.67,9.67,9.66,9.67,11025.0,9.2809,9.2809,9.2713,9.2809,11025.0
2018-10-04 12:25:00,9.69,9.7,9.69,9.7,3000.0,9.3001,9.3097,9.3001,9.3097,3000.0
2018-10-04 12:30:00,9.7,9.72,9.69,9.72,12000.0,9.3097,9.3289,9.3001,9.3289,12000.0
2018-10-04 12:35:00,9.73,9.77,9.73,9.77,20715.0,9.3385,9.3769,9.3385,9.3769,20715.0
2018-10-04 12:40:00,9.76,9.76,9.75,9.75,11550.0,9.3673,9.3673,9.3577,9.3577,11550.0
2018-10-04 12:45:00,9.76,9.76,9.76,9.76,1500.0,9.3673,9.3673,9.3673,9.3673,1500.0
2018-10-04 12:50:00,9.77,9.77,9.73,9.73,16200.0,9.3769,9.3769,9.3385,9.3385,16200.0
2018-10-04 12:55:00,9.72,9.72,9.69,9.7,31200.0,9.3289,9.3289,9.3001,9.3097,31200.0
2018-10-04 13:00:00,9.7,9.72,9.7,9.71,38670.0,9.3097,9.3289,9.3097,9.3193,38670.0
2018-10-04 13:05:00,9.74,9.74,9.73,9.73,4500.0,9.3481,9.3481,9.3385,9.3385,4500.0
2018-10-04 13:10:00,9.73,9.73,9.68,9.68,15375.0,9.3385,9.3385,9.2905,9.2905,15375.0
2018-10-04 13:15:00,9.68,9.69,9.65,9.65,15000.0,9.2905,9.3001,9.2617,9.2617,15000.0
2018-10-04 13:20:00,9.65,9.66,9.63,9.66,21000.0,9.2617,9.2713,9.2425,9.2713,21000.0
2018-10-04 13:25:00,9.66,9.7,9.66,9.69,95415.0,9.2713,9.3097,9.2713,9.3001,95415.0
2018-10-04 13:30:00,9.67,9.68,9.66,9.68,17430.0,9.2809,9.2905,9.2713,9.2905,17430.0
2018-10-04 13:35:00,9.67,9.68,9.66,9.67,18000.0,9.2809,9.2905,9.2713,9.2809,18000.0
2018-10-04 13:40:00,9.67,9.67,9.67,9.67,4500.0,9.2809,9.2809,9.2809,9.2809,4500.0
2018-10-04 13:45:00,9.66,9.67,9.64,9.64,23775.0,9.2713,9.2809,9.2521,9.2521,23775.0
2018-10-04 13:50:00,9.63,9.63,9.63,9.63,3000.0,9.2425,9.2425,9.2425,9.2425,3000.0
2018-10-04 13:55:00,9.63,9.64,9.62,9.62,12000.0,9.2425,9.2521,9.2329,9.2329,12000.0
2018-10-04 14:00:00,9.64,9.66,9.64,9.66,7500.0,9.2521,9.2713,9.2521,9.2713,7500.0
2018-10-04 14:05:00,9.66,9.69,9.66,9.67,18555.0,9.2713,9.3001,9.2713,9.2809,18555.0
2018-10-04 14:10:00,9.66,9.68,9.66,9.68,3900.0,9.2713,9.2905,9.2713,9.2905,3900.0
2018-10-04 14:15:00,9.67,9.67,9.63,9.64,7500.0,9.2809,9.2809,9.2425,9.2521,7500.0
2018-10-04 14:20:00,9.63,9.66,9.6,9.65,29520.0,9.2425,9.2713,9.2137,9.2617,29520.0
2018-10-04 14:25:00,9.67,9.7,9.67,9.7,11655.0,9.2809,9.3097,9.2809,9.3097,11655.0
2018-10-04 14:30:00,9.71,9.72,9.7,9.72,37500.0,9.3193,9.3289,9.3097,9.3289,37500.0
2018-10-04 14:35:00,9.73,9.81,9.73,9.8,64515.0,9.3385,9.4153,9.3385,9.4057,64515.0
2018-10-04 14:40:00,9.79,9.8,9.76,9.76,6000.0,9.3961,9.4057,9.3673,9.3673,6000.0
2018-10-04 14:45:00,9.77,9.79,9.76,9.76,12000.0,9.3769,9.3961,9.3673,9.3673,12000.0
2018-10-04 14:50:00,9.79,9.79,9.78,9.78,7095.0,9.3961,9.3961,9.3865,9.3865,7095.0
2018-10-04 14:55:00,9.8,9.8,9.78,9.8,22995.0,9.4057,9.4057,9.3865,9.4057,22995.0
2018-10-04 15:00:00,9.79,9.81,9.79,9.81,11535.0,9.3961,9.4153,9.3961,9.4153,11535.0
2018-10-04 15:05:00,9.83,9.86,9.83,9.85,69585.0,9.4345,9.4633,9.4345,9.4537,69585.0
2018-10-04 15:10:00,9.85,9.85,9.83,9.85,42780.0,9.4537,9.4537,9.4345,9.4537,42780.0
2018-10-04 15:15:00,9.85,9.88,9.85,9.88,60075.0,9.4537,9.4825,9.4537,9.4825,60075.0
2018-10-04 15:20:00,9.88,9.89,9.85,9.86,81495.0,9.4825,9.4921,9.4537,9.4633,81495.0
2018-10-04 15:25:00,9.86,9.86,9.82,9.82,10425.0,9.4633,9.4633,9.4249,9.4249,10425.0
2018-10-04 15:30:00,9.8,9.8,9.8,9.8,1500.0,9.4057,9.4057,9.4057,9.4057,1500.0
2018-10-04 15:35:00,9.78,9.78,9.78,9.78,1800.0,9.3865,9.3865,9.3865,9.3865,1800.0
2018-10-04 15:40:00,9.77,9.81,9.77,9.81,28500.0,9.3769,9.4153,9.3769,9.4153,28500.0
2018-10-04 15:45:00,9.84,9.86,9.84,9.86,33000.0,9.4441,9.4633,9.4441,9.4633,33000.0
2018-10-04 15:50:00,9.84,9.87,9.83,9.87,21210.0,9.4441,9.4729,9.4345,9.4729,21210.0
2018-10-04 15:55:00,9.86,9.86,9.85,9.86,58590.0,9.4633,9.4633,9.4537,9.4633,58590.0
2018-10-05 09:30:00,9.76,9.88,9.75,9.77,75735.0,9.3673,9.4825,9.3577,9.3769,75735.0
2018-10-05 09:35:00,9.81,9.89,9.81,9.85,16500.0,9.4153,9.4921,9.4153,9.4537,16500.0
2018-10-05 09:40:00,9.83,9.85,9.83,9.85,7500.0,9.4345,9.4537,9.4345,9.4537,7500.0
2018-10-05 09:45:00,9.86,9.87,9.76,9.76,12000.0,9.4633,9.4729,9.3673,9.3673,12000.0
2018-10-05 09:50:00,9.76,9.77,9.71,9.71,30000.0,9.3673,9.3769,9.3193,9.3193,30000.0
2018-10-05 09:55:00,9.69,9.69,9.6,9.64,66750.0,9.3001,9.3001,9.2137,9.2521,66750.0
2018-10-05 10:00:00,9.64,9.64,9.56,9.57,23085.0,9.2521,9.2521,9.1753,9.1849,23085.0
2018-10-05 10:05:00,9.57,9.62,9.56,9.59,110550.0,9.1849,9.2329,9.1753,9.2041,110550.0
2018-10-05 10:10:00,9.57,9.57,9.5,9.52,46635.0,9.1849,9.1849,9.1177,9.1369,46635.0
2018-10-05 10:15:00,9.53,9.56,9.49,9.49,37500.0,9.1465,9.1753,9.1081,9.1081,37500.0
2018-10-05 10:20:00,9.51,9.58,9.5,9.58,63750.0,9.1273,9.1945,9.1177,9.1945,63750.0
2018-10-05 10:25:00,9.58,9.61,9.57,9.58,16500.0,9.1945,9.2233,9.1849,9.1945,16500.0
2018-10-05 10:30:00,9.52,9.52,9.51,9.51,9990.0,9.1369,9.1369,9.1273,9.1273,9990.0
2018-10-05 10:35:00,9.51,9.54,9.49,9.49,21855.0,9.1273,9.1561,9.1081,9.1081,21855.0
2018-10-05 10:40:00,9.49,9.49,9.46,9.46,64200.0,9.1081,9.1081,9.0794,9.0794,64200.0
2018-10-05 10:45:00,9.45,9.45,9.4,9.4,42885.0,9.0698,9.0698,9.0218,9.0218,42885.0
2018-10-05 10:50:00,9.37,9.38,9.35,9.38,19500.0,8.993,9.0026,8.9738,9.0026,19500.0
2018-10-05 10:55:00,9.37,9.42,9.37,9.42,16500.0,8.993,9.041,8.993,9.041,16500.0
2018-10-05 11:00:00,9.39,9.41,9.39,9.4,30915.0,9.0122,9.0314,9.0122,9.0218,30915.0
2018-10-05 11:05:00,9.4,9.4,9.34,9.34,24825.0,9.0218,9.0218,8.9642,8.9642,24825.0
2018-10-05 11:10:00,9.34,9.34,9.29,9.33,216585.0,8.9642,8.9642,8.9162,8.9546,216585.0
2018-10-05 11:15:00,9.33,9.33,9.23,9.23,96585.0,8.9546,8.9546,8.8586,8.8586,96585.0
2018-10-05 11:20:00,9.23,9.25,9.2,9.25,56055.0,8.8586,8.8778,8.8298,8.8778,56055.0
2018-10-05 11:25:00,9.27,9.27,9.2,9.2,51660.0,8.897,8.897,8.8298,8.8298,51660.0
2018-10-05 11:30:00,9.2,9.21,9.17,9.19,56400.0,8.8298,8.8394,8.801,8.8202,56400.0
2018-10-05 11:35:00,9.19,9.24,9.19,9.22,39000.0,8.8202,8.8682,8.8202,8.849,39000.0
2018-10-05 11:40:00,9.2,9.2,9.1,9.15,95685.0,8.8298,8.8298,8.7338,8.7818,95685.0
2018-10-05 11:45:00,9.11,9.11,9.06,9.08,72600.0,8.7434,8.7434,8.6954,8.7146,72600.0
2018-10-05 11:50:00,9.13,9.13,9.07,9.07,29670.0,8.7626,8.7626,8.705,8.705,29670.0
2018-10-05 11:55:00,9.11,9.11,9.08,9.09,12120.0,8.7434,8.7434,8.7146,8.7242,12120.0
2018-10-05 12:00:00,9.09,9.1,9.07,9.1,46830.0,8.7242,8.7338,8.705,8.7338,46830.0
2018-10-05 12:05:00,9.09,9.11,9.09,9.1,21000.0,8.7242,8.7434,8.7242,8.7338,21000.0
2018-10-05 12:10:00,9.1,9.1,9.07,9.08,45360.0,8.7338,8.7338,8.705,8.7146,45360.0
2018-10-05 12:15:00,9.07,9.08,9.05,9.08,33480.0,8.705,8.7146,8.6859,8.7146,33480.0
2018-10-05 12:20:00,9.09,9.11,9.09,9.1,34725.0,8.7242,8.7434,8.7242,8.7338,34725.0
2018-10-05 12:25:00,9.1,9.1,9.09,9.09,18000.0,8.7338,8.7338,8.7242,8.7242,18000.0
2018-10-05 12:30:00,9.08,9.08,9.01,9.01,102240.0,8.7146,8.7146,8.6475,8.6475,102240.0
2018-10-05 12:35:00,9.0,9.03,8.97,8.97,85335.0,8.6379,8.6667,8.6091,8.6091,85335.0
2018-10-05 12:40:00,8.97,9.0,8.95,8.99,65550.0,8.6091,8.6379,8.5899,8.6283,65550.0
2018-10-05 12:45:00,9.01,9.01,8.98,8.98,19500.0,8.6475,8.6475,8.6187,8.6187,19500.0
2018-10-05 12:50:00,9.0,9.01,9.0,9.01,6000.0,8.6379,8.6475,8.6379,8.6475,6000.0
2018-10-05 12:55:00,9.0,9.0,8.98,8.98,42000.0,8.6379,8.6379,8.6187,8.6187,42000.0
2018-10-05 13:00:00,8.95,8.95,8.92,8.95,142500.0,8.5899,8.5899,8.5611,8.5899,142500.0
2018-10-05 13:05:00,8.94,8.96,8.92,8.92,34500.0,8.5803,8.5995,8.5611,8.5611,34500.0
2018-10-05 13:10:00,8.93,8.94,8.91,8.94,18000.0,8.5707,8.5803,8.5515,8.5803,18000.0
2018-10-05 13:15:00,8.95,8.98,8.95,8.98,26700.0,8.5899,8.6187,8.5899,8.6187,26700.0
2018-10-05 13:20:00,8.97,8.97,8.93,8.94,16125.0,8.6091,8.6091,8.5707,8.5803,16125.0
2018-10-05 13:25:00,8.92,8.93,8.9,8.92,23970.0,8.5611,8.5707,8.5419,8.5611,23970.0
2018-10-05 13:30:00,8.99,8.99,8.96,8.96,10590.0,8.6283,8.6283,8.5995,8.5995,10590.0
2018-10-05 13:35:00,8.96,9.0,8.96,8.99,10500.0,8.5995,8.6379,8.5995,8.6283,10500.0
2018-10-05 13:40:00,9.0,9.07,9.0,9.07,67725.0,8.6379,8.705,8.6379,8.705,67725.0
2018-10-05 13:45:00,9.07,9.07,9.06,9.07,13920.0,8.705,8.705,8.6954,8.705,13920.0
2018-10-05 13:50:00,9.08,9.1,9.05,9.08,25500.0,8.7146,8.7338,8.6859,8.7146,25500.0
2018-10-05 13:55:00,9.09,9.09,9.07,9.07,3000.0,8.7242,8.7242,8.705,8.705,3000.0
2018-10-05 14:00:00,9.06,9.11,9.06,9.11,20730.0,8.6954,8.7434,8.6954,8.7434,20730.0
2018-10-05 14:05:00,9.11,9.13,9.09,9.1,29910.0,8.7434,8.7626,8.7242,8.7338,29910.0
2018-10-05 14:10:00,9.11,9.12,9.1,9.12,25500.0,8.7434,8.753,8.7338,8.753,25500.0
2018-10-05 14:15:00,9.11,9.13,9.11,9.13,15390.0,8.7434,8.7626,8.7434,8.7626,15390.0
2018-10-05 14:20:00,9.16,9.16,9.15,9.16,18450.0,8.7914,8.7914,8.7818,8.7914,18450.0
2018-10-05 14:25:00,9.16,9.2,9.15,9.2,53820.0,8.7914,8.8298,8.7818,8.8298,53820.0
2018-10-05 14:30:00,9.21,9.23,9.21,9.21,10500.0,8.8394,8.8586,8.8394,8.8394,10500.0
2018-10-05 14:35:00,9.19,9.19,9.15,9.19,18000.0,8.8202,8.8202,8.7818,8.8202,18000.0
2018-10-05 14:40:00,9.2,9.24,9.2,9.24,25830.0,8.8298,8.8682,8.8298,8.8682,25830.0
2018-10-05 14:45:00,9.23,9.24,9.19,9.22,28500.0,8.8586,8.8682,8.8202,8.849,28500.0
2018-10-05 14:50:00,9.22,9.23,9.21,9.21,28995.0,8.849,8.8586,8.8394,8.8394,28995.0
2018-10-05 14:55:00,9.22,9.22,9.16,9.2,12330.0,8.849,8.849,8.7914,8.8298,12330.0
2018-10-05 15:00:00,9.18,9.2,9.18,9.2,10500.0,8.8106,8.8298,8.8106,8.8298,10500.0
2018-10-05 15:05:00,9.21,9.25,9.21,9.25,7500.0,8.8394,8.8778,8.8394,8.8778,7500.0
2018-10-05 15:10:00,9.23,9.23,9.21,9.22,10500.0,8.8586,8.8586,8.8394,8.849,10500.0
2018-10-05 15:15:00,9.21,9.21,9.19,9.2,21990.0,8.8394,8.8394,8.8202,8.8298,21990.0
2018-10-05 15:20:00,9.19,9.22,9.18,9.21,51135.0,8.8202,8.849,8.8106,8.8394,51135.0
2018-10-05 15:25:00,9.19,9.19,9.17,9.19,26235.0,8.8202,8.8202,8.801,8.8202,26235.0
2018-10-05 15:30:00,9.18,9.18,9.13,9.13,21000.0,8.8106,8.8106,8.7626,8.7626,21000.0
2018-10-05 15:35:00,9.14,9.14,9.13,9.13,8205.0,8.7722,8.7722,8.7626,8.7626,8205.0
2018-10-05 15:40:00,9.13,9.2,9.12,9.2,60270.0,8.7626,8.8298,8.753,8.8298,60270.0
2018-10-05 15:45:00,9.21,9.26,9.2,9.25,41385.0,8.8394,8.8874,8.8298,8.8778,41385.0
2018-10-05 15:50:00,9.23,9.23,9.21,9.22,84810.0,8.8586,8.8586,8.8394,8.849,84810.0
2018-10-05 15:55:00,9.23,9.23,9.15,9.17,192180.0,8.8586,8.8586,8.7818,8.801,192180.0
2018-10-08 09:30:00,9.0,9.0,8.8,8.86,296460.0,8.6379,8.6379,8.4459,8.5035,296460.0
2018-10-08 09:35:00,8.81,8.84,8.79,8.84,25500.0,8.4555,8.4843,8.4363,8.4843,25500.0
2018-10-08 09:40:00,8.87,8.97,8.83,8.97,15000.0,8.5131,8.6091,8.4747,8.6091,15000.0
2018-10-08 09:45:00,9.0,9.06,9.0,9.05,49500.0,8.6379,8.6954,8.6379,8.6859,49500.0
2018-10-08 09:50:00,9.09,9.15,9.09,9.13,17505.0,8.7242,8.7818,8.7242,8.7626,17505.0
2018-10-08 09:55:00,9.09,9.09,9.05,9.05,26910.0,8.7242,8.7242,8.6859,8.6859,26910.0
2018-10-08 10:00:00,9.07,9.09,9.02,9.09,42000.0,8.705,8.7242,8.6571,8.7242,42000.0
2018-10-08 10:05:00,9.1,9.1,9.05,9.06,57405.0,8.7338,8.7338,8.6859,8.6954,57405.0
2018-10-08 10:10:00,9.12,9.13,9.08,9.13,28500.0,8.753,8.7626,8.7146,8.7626,28500.0
2018-10-08 10:15:00,9.1,9.1,9.1,9.1,3000.0,8.7338,8.7338,8.7338,8.7338,3000.0
2018-10-08 10:20:00,9.1,9.11,9.1,9.11,3000.0,8.7338,8.7434,8.7338,8.7434,3000.0
2018-10-08 10:25:00,9.17,9.18,9.16,9.16,19650.0,8.801,8.8106,8.7914,8.7914,19650.0
2018-10-08 10:30:00,9.16,9.16,9.14,9.14,5040.0,8.7914,8.7914,8.7722,8.7722,5040.0
2018-10-08 10:35:00,9.08,9.08,9.04,9.08,52500.0,8.7146,8.7146,8.6763,8.7146,52500.0
2018-10-08 10:40:00,9.05,9.09,9.05,9.05,48210.0,8.6859,8.7242,8.6859,8.6859,48210.0
2018-10-08 10:45:00,9.0,9.01,8.99,9.01,7500.0,8.6379,8.6475,8.6283,8.6475,7500.0
2018-10-08 10:50:00,9.03,9.04,9.02,9.04,12000.0,8.6667,8.6763,8.6571,8.6763,12000.0
2018-10-08 10:55:00,9.05,9.05,9.04,9.04,4500.0,8.6859,8.6859,8.6763,8.6763,4500.0
2018-10-08 11:00:00,9.03,9.03,9.0,9.02,15000.0,8.6667,8.6667,8.6379,8.6571,15000.0
2018-10-08 11:05:00,9.0,9.01,9.0,9.01,3000.0,8.6379,8.6475,8.6379,8.6475,3000.0
2018-10-08 11:10:00,9.02,9.02,9.02,9.02,5250.0,8.6571,8.6571,8.6571,8.6571,5250.0
2018-10-08 11:15:00,8.97,8.98,8.96,8.98,5265.0,8.6091,8.6187,8.5995,8.6187,5265.0
2018-10-08 11:20:00,9.0,9.01,9.0,9.01,4500.0,8.6379,8.6475,8.6379,8.6475,4500.0
2018-10-08 11:25:00,8.95,8.95,8.89,8.89,16200.0,8.5899,8.5899,8.5323,8.5323,16200.0
2018-10-08 11:30:00,8.89,8.89,8.82,8.82,12270.0,8.5323,8.5323,8.4651,8.4651,12270.0
2018-10-08 11:35:00,8.82,8.84,8.78,8.79,39660.0,8.4651,8.4843,8.4267,8.4363,39660.0
2018-10-08 11:40:00,8.78,8.78,8.71,8.72,78765.0,8.4267,8.4267,8.3595,8.3691,78765.0
2018-10-08 11:45:00,8.7,8.73,8.65,8.73,77400.0,8.3499,8.3787,8.3019,8.3787,77400.0
2018-10-08 11:50:00,8.77,8.79,8.76,8.76,20250.0,8.4171,8.4363,8.4075,8.4075,20250.0
2018-10-08 11:55:00,8.75,8.77,8.7,8.77,23205.0,8.3979,8.4171,8.3499,8.4171,23205.0
2018-10-08 12:00:00,8.76,8.76,8.74,8.75,4500.0,8.4075,8.4075,8.3883,8.3979,4500.0
2018-10-08 12:05:00,8.74,8.74,8.72,8.72,10320.0,8.3883,8.3883,8.3691,8.3691,10320.0
2018-10-08 12:10:00,8.71,8.72,8.71,8.72,12855.0,8.3595,8.3691,8.3595,8.3691,12855.0
2018-10-08 12:15:00,8.73,8.73,8.68,8.68,6000.0,8.3787,8.3787,8.3307,8.3307,6000.0
2018-10-08 12:20:00,8.67,8.8,8.66,8.8,60390.0,8.3211,8.4459,8.3115,8.4459,60390.0
2018-10-08 12:25:00,8.77,8.8,8.76,8.8,15900.0,8.4171,8.4459,8.4075,8.4459,15900.0
2018-10-08 12:30:00,8.73,8.73,8.73,8.73,9570.0,8.3787,8.3787,8.3787,8.3787,9570.0
2018-10-08 12:35:00,8.72,8.75,8.72,8.74,13680.0,8.3691,8.3979,8.3691,8.3883,13680.0
2018-10-08 12:40:00,8.73,8.73,8.73,8.73,1500.0,8.3787,8.3787,8.3787,8.3787,1500.0
2018-10-08 12:45:00,8.73,8.73,8.73,8.73,1500.0,8.3787,8.3787,8.3787,8.3787,1500.0
2018-10-08 12:50:00,8.73,8.73,8.73,8.73,0.0,8.3787,8.3787,8.3787,8.3787,0.0
2018-10-08 12:55:00,8.67,8.67,8.62,8.62,76365.0,8.3211,8.3211,8.2732,8.2732,76365.0
2018-10-08 13:00:00,8.66,8.69,8.66,8.68,42180.0,8.3115,8.3403,8.3115,8.3307,42180.0
2018-10-08 13:05:00,8.7,8.72,8.7,8.72,6000.0,8.3499,8.3691,8.3499,8.3691,6000.0
2018-10-08 13:10:00,8.71,8.71,8.69,8.69,20235.0,8.3595,8.3595,8.3403,8.3403,20235.0
2018-10-08 13:15:00,8.67,8.67,8.64,8.66,39945.0,8.3211,8.3211,8.2923,8.3115,39945.0
2018-10-08 13:20:00,8.67,8.68,8.63,8.66,32880.0,8.3211,8.3307,8.2828,8.3115,32880.0
2018-10-08 13:25:00,8.67,8.69,8.67,8.67,12000.0,8.3211,8.3403,8.3211,8.3211,12000.0
2018-10-08 13:30:00,8.71,8.71,8.69,8.7,6000.0,8.3595,8.3595,8.3403,8.3499,6000.0
2018-10-08 13:35:00,8.7,8.72,8.7,8.72,3000.0,8.3499,8.3691,8.3499,8.3691,3000.0
2018-10-08 13:40:00,8.75,8.76,8.75,8.76,26580.0,8.3979,8.4075,8.3979,8.4075,26580.0
2018-10-08 13:45:00,8.75,8.77,8.74,8.74,11355.0,8.3979,8.4171,8.3883,8.3883,11355.0
2018-10-08 13:50:00,8.75,8.75,8.74,8.74,3000.0,8.3979,8.3979,8.3883,8.3883,3000.0
2018-10-08 13:55:00,8.72,8.72,8.72,8.72,7500.0,8.3691,8.3691,8.3691,8.3691,7500.0
2018-10-08 14:00:00,8.77,8.81,8.77,8.81,3000.0,8.4171,8.4555,8.4171,8.4555,3000.0
2018-10-08 14:05:00,8.79,8.82,8.79,8.82,53175.0,8.4363,8.4651,8.4363,8.4651,53175.0
2018-10-08 14:10:00,8.81,8.81,8.79,8.79,15000.0,8.4555,8.4555,8.4363,8.4363,15000.0
2018-10-08 14:15:00,8.76,8.76,8.76,8.76,1500.0,8.4075,8.4075,8.4075,8.4075,1500.0
2018-10-08 14:20:00,8.77,8.8,8.76,8.78,21000.0,8.4171,8.4459,8.4075,8.4267,21000.0
2018-10-08 14:25:00,8.79,8.79,8.79,8.79,13485.0,8.4363,8.4363,8.4363,8.4363,13485.0
2018-10-08 14:30:00,8.84,8.84,8.82,8.82,14925.0,8.4843,8.4843,8.4651,8.4651,14925.0
2018-10-08 14:35:00,8.82,8.83,8.81,8.83,6000.0,8.4651,8.4747,8.4555,8.4747,6000.0
2018-10-08 14:40:00,8.83,8.83,8.82,8.82,13500.0,8.4747,8.4747,8.4651,8.4651,13500.0
2018-10-08 14:45:00,8.82,8.86,8.82,8.86,14250.0,8.4651,8.5035,8.4651,8.5035,14250.0
2018-10-08 14:50:00,8.85,8.87,8.85,8.85,16350.0,8.4939,8.5131,8.4939,8.4939,16350.0
2018-10-08 14:55:00,8.85,8.88,8.85,8.86,64500.0,8.4939,8.5227,8.4939,8.5035,64500.0
2018-10-08 15:00:00,8.88,8.91,8.88,8.91,10995.0,8.5227,8.5515,8.5227,8.5515,10995.0
2018-10-08 15:05:00,8.9,8.92,8.9,8.9,4500.0,8.5419,8.5611,8.5419,8.5419,4500.0
2018-10-08 15:10:00,8.92,8.92,8.91,8.91,4500.0,8.5611,8.5611,8.5515,8.5515,4500.0
2018-10-08 15:15:00,8.91,8.95,8.91,8.94,12000.0,8.5515,8.5899,8.5515,8.5803,12000.0
2018-10-08 15:20:00,8.95,8.95,8.9,8.9,4500.0,8.5899,8.5899,8.5419,8.5419,4500.0
2018-10-08 15:25:00,8.91,8.91,8.89,8.9,17280.0,8.5515,8.5515,8.5323,8.5419,17280.0
2018-10-08 15:30:00,8.89,8.91,8.89,8.9,7500.0,8.5323,8.5515,8.5323,8.5419,7500.0
2018-10-08 15:35:00,8.91,8.91,8.91,8.91,3000.0,8.5515,8.5515,8.5515,8.5515,3000.0
2018-10-08 15:40:00,8.9,8.9,8.89,8.89,9015.0,8.5419,8.5419,8.5323,8.5323,9015.0
2018-10-08 15:45:00,8.91,8.91,8.9,8.9,7500.0,8.5515,8.5515,8.5419,8.5419,7500.0
2018-10-08 15:50:00,8.89,8.9,8.87,8.87,67620.0,8.5323,8.5419,8.5131,8.5131,67620.0
2018-10-08 15:55:00,8.87,8.87,8.85,8.85,75165.0,8.5131,8.5131,8.4939,8.4939,75165.0
2018-10-09 09:30:00,8.72,8.95,8.72,8.93,186015.0,8.3691,8.5899,8.3691,8.5707,186015.0
2018-10-09 09:35:00,8.88,8.91,8.87,8.91,24900.0,8.5227,8.5515,8.5131,8.5515,24900.0
2018-10-09 09:40:00,8.87,8.87,8.79,8.81,18900.0,8.5131,8.5131,8.4363,8.4555,18900.0
2018-10-09 09:45:00,8.78,8.78,8.71,8.77,26175.0,8.4267,8.4267,8.3595,8.4171,26175.0
2018-10-09 09:50:00,8.81,8.82,8.79,8.82,10500.0,8.4555,8.4651,8.4363,8.4651,10500.0
2018-10-09 09:55:00,8.88,8.88,8.8,8.84,31500.0,8.5227,8.5227,8.4459,8.4843,31500.0
2018-10-09 10:00:00,8.85,8.86,8.77,8.77,21135.0,8.4939,8.5035,8.4171,8.4171,21135.0
2018-10-09 10:05:00,8.76,8.76,8.7,8.72,75015.0,8.4075,8.4075,8.3499,8.3691,75015.0
2018-10-09 10:10:00,8.69,8.71,8.66,8.67,138345.0,8.3403,8.3595,8.3115,8.3211,138345.0
2018-10-09 10:15:00,8.73,8.73,8.73,8.73,1500.0,8.3787,8.3787,8.3787,8.3787,1500.0
2018-10-09 10:20:00,8.76,8.79,8.76,8.79,6000.0,8.4075,8.4363,8.4075,8.4363,6000.0
2018-10-09 10:25:00,8.79,8.83,8.77,8.82,64500.0,8.4363,8.4747,8.4171,8.4651,64500.0
2018-10-09 10:30:00,8.83,8.88,8.83,8.88,10500.0,8.4747,8.5227,8.4747,8.5227,10500.0
2018-10-09 10:35:00,8.87,8.91,8.86,8.91,89130.0,8.5131,8.5515,8.5035,8.5515,89130.0
2018-10-09 10:40:00,8.91,8.91,8.9,8.9,6000.0,8.5515,8.5515,8.5419,8.5419,6000.0
2018-10-09 10:45:00,8.91,8.92,8.91,8.91,12150.0,8.5515,8.5611,8.5515,8.5515,12150.0
2018-10-09 10:50:00,8.87,8.87,8.87,8.87,1500.0,8.5131,8.5131,8.5131,8.5131,1500.0
2018-10-09 10:55:00,8.87,8.88,8.86,8.88,20700.0,8.5131,8.5227,8.5035,8.5227,20700.0
2018-10-09 11:00:00,8.86,8.86,8.8,8.8,5670.0,8.5035,8.5035,8.4459,8.4459,5670.0
2018-10-09 11:05:00,8.83,8.83,8.81,8.81,4500.0,8.4747,8.4747,8.4555,8.4555,4500.0
2018-10-09 11:10:00,8.83,8.83,8.82,8.82,3000.0,8.4747,8.4747,8.4651,8.4651,3000.0
2018-10-09 11:15:00,8.85,8.87,8.85,8.85,15120.0,8.4939,8.5131,8.4939,8.4939,15120.0
2018-10-09 11:20:00,8.86,8.89,8.86,8.89,19500.0,8.5035,8.5323,8.5035,8.5323,19500.0
2018-10-09 11:25:00,8.91,8.92,8.9,8.91,8145.0,8.5515,8.5611,8.5419,8.5515,8145.0
2018-10-09 11:30:00,8.89,8.89,8.87,8.87,13500.0,8.5323,8.5323,8.5131,8.5131,13500.0
2018-10-09 11:35:00,8.91,8.92,8.91,8.91,18000.0,8.5515,8.5611,8.5515,8.5515,18000.0
2018-10-09 11:40:00,8.9,8.92,8.9,8.92,6750.0,8.5419,8.5611,8.5419,8.5611,6750.0
2018-10-09 11:45:00,8.92,8.92,8.92,8.92,0.0,8.5611,8.5611,8.5611,8.5611,0.0
2018-10-09 11:50:00,8.92,8.95,8.92,8.93,22395.0,8.5611,8.5899,8.5611,8.5707,22395.0
2018-10-09 11:55:00,8.93,8.93,8.9,8.9,9000.0,8.5707,8.5707,8.5419,8.5419,9000.0
2018-10-09 12:00:00,8.92,8.92,8.89,8.89,10500.0,8.5611,8.5611,8.5323,8.5323,10500.0
2018-10-09 12:05:00,8.91,8.92,8.91,8.92,9000.0,8.5515,8.5611,8.5515,8.5611,9000.0
2018-10-09 12:10:00,8.89,8.89,8.86,8.86,20535.0,8.5323,8.5323,8.5035,8.5035,20535.0
2018-10-09 12:15:00,8.84,8.84,8.84,8.84,4500.0,8.4843,8.4843,8.4843,8.4843,4500.0
2018-10-09 12:20:00,8.82,8.82,8.81,8.81,7500.0,8.4651,8.4651,8.4555,8.4555,7500.0
2018-10-09 12:25:00,8.82,8.82,8.8,8.8,17775.0,8.4651,8.4651,8.4459,8.4459,17775.0
2018-10-09 12:30:00,8.79,8.81,8.78,8.8,12450.0,8.4363,8.4555,8.4267,8.4459,12450.0
2018-10-09 12:35:00,8.83,8.86,8.83,8.86,5250.0,8.4747,8.5035,8.4747,8.5035,5250.0
2018-10-09 12:40:00,8.86,8.86,8.86,8.86,0.0,8.5035,8.5035,8.5035,8.5035,0.0
2018-10-09 12:45:00,8.77,8.81,8.76,8.8,47865.0,8.4171,8.4555,8.4075,8.4459,47865.0
2018-10-09 12:50:00,8.79,8.79,8.79,8.79,1500.0,8.4363,8.4363,8.4363,8.4363,1500.0
2018-10-09 12:55:00,8.79,8.8,8.79,8.8,10500.0,8.4363,8.4459,8.4363,8.4459,10500.0
2018-10-09 13:00:00,8.79,8.79,8.76,8.76,20250.0,8.4363,8.4363,8.4075,8.4075,20250.0
2018-10-09 13:05:00,8.79,8.79,8.79,8.79,1500.0,8.4363,8.4363,8.4363,8.4363,1500.0
2018-10-09 13:10:00,8.81,8.82,8.8,8.82,28500.0,8.4555,8.4651,8.4459,8.4651,28500.0
2018-10-09 13:15:00,8.81,8.82,8.81,8.82,8730.0,8.4555,8.4651,8.4555,8.4651,8730.0
2018-10-09 13:20:00,8.82,8.86,8.82,8.85,15870.0,8.4651,8.5035,8.4651,8.4939,15870.0
2018-10-09 13:25:00,8.85,8.85,8.85,8.85,6000.0,8.4939,8.4939,8.4939,8.4939,6000.0
2018-10-09 13:30:00,8.83,8.83,8.83,8.83,3000.0,8.4747,8.4747,8.4747,8.4747,3000.0
2018-10-09 13:35:00,8.8,8.8,8.8,8.8,6000.0,8.4459,8.4459,8.4459,8.4459,6000.0
2018-10-09 13:40:00,8.82,8.82,8.78,8.8,12315.0,8.4651,8.4651,8.4267,8.4459,12315.0
2018-10-09 13:45:00,8.8,8.82,8.8,8.82,6000.0,8.4459,8.4651,8.4459,8.4651,6000.0
2018-10-09 13:50:00,8.82,8.82,8.82,8.82,0.0,8.4651,8.4651,8.4651,8.4651,0.0
2018-10-09 13:55:00,8.87,8.88,8.86,8.88,9120.0,8.5131,8.5227,8.5035,8.5227,9120.0
2018-10-09 14:00:00,8.85,8.85,8.84,8.84,9150.0,8.4939,8.4939,8.4843,8.4843,9150.0
2018-10-09 14:05:00,8.83,8.86,8.82,8.85,16500.0,8.4747,8.5035,8.4651,8.4939,16500.0
2018-10-09 14:10:00,8.86,8.87,8.85,8.86,13500.0,8.5035,8.5131,8.4939,8.5035,13500.0
2018-10-09 14:15:00,8.85,8.86,8.84,8.84,7500.0,8.4939,8.5035,8.4843,8.4843,7500.0
2018-10-09 14:20:00,8.84,8.84,8.82,8.82,7500.0,8.4843,8.4843,8.4651,8.4651,7500.0
2018-10-09 14:25:00,8.84,8.85,8.84,8.84,4500.0,8.4843,8.4939,8.4843,8.4843,4500.0
2018-10-09 14:30:00,8.84,8.84,8.82,8.82,4500.0,8.4843,8.4843,8.4651,8.4651,4500.0
2018-10-09 14:35:00,8.81,8.81,8.81,8.81,3000.0,8.4555,8.4555,8.4555,8.4555,3000.0
2018-10-09 14:40:00,8.81,8.82,8.81,8.82,4500.0,8.4555,8.4651,8.4555,8.4651,4500.0
2018-10-09 14:45:00,8.82,8.82,8.82,8.82,1500.0,8.4651,8.4651,8.4651,8.4651,1500.0
2018-10-09 14:50:00,8.83,8.88,8.83,8.87,12750.0,8.4747,8.5227,8.4747,8.5131,12750.0
2018-10-09 14:55:00,8.88,8.88,8.88,8.88,1545.0,8.5227,8.5227,8.5227,8.5227,1545.0
2018-10-09 15:00:00,8.89,8.89,8.87,8.87,6225.0,8.5323,8.5323,8.5131,8.5131,6225.0
2018-10-09 15:05:00,8.88,8.88,8.87,8.88,15375.0,8.5227,8.5227,8.5131,8.5227,15375.0
2018-10-09 15:10:00,8.88,8.88,8.84,8.84,4500.0,8.5227,8.5227,8.4843,8.4843,4500.0
2018-10-09 15:15:00,8.85,8.86,8.85,8.86,9000.0,8.4939,8.5035,8.4939,8.5035,9000.0
2018-10-09 15:20:00,8.85,8.85,8.8,8.8,22200.0,8.4939,8.4939,8.4459,8.4459,22200.0
2018-10-09 15:25:00,8.81,8.81,8.81,8.81,2850.0,8.4555,8.4555,8.4555,8.4555,2850.0
2018-10-09 15:30:00,8.82,8.83,8.82,8.83,7530.0,8.4651,8.4747,8.4651,8.4747,7530.0
2018-10-09 15:35:00,8.86,8.86,8.86,8.86,1500.0,8.5035,8.5035,8.5035,8.5035,1500.0
2018-10-09 15:40:00,8.85,8.85,8.85,8.85,1500.0,8.4939,8.4939,8.4939,8.4939,1500.0
2018-10-09 15:45:00,8.87,8.89,8.87,8.89,14085.0,8.5131,8.5323,8.5131,8.5323,14085.0
2018-10-09 15:50:00,8.87,8.87,8.84,8.84,8625.0,8.5131,8.5131,8.4843,8.4843,8625.0
2018-10-09 15:55:00,8.83,8.83,8.83,8.83,14865.0,8.4747,8.4747,8.4747,8.4747,14865.0
2018-10-10 09:30:00,8.51,8.51,8.37,8.39,339885.0,8.1676,8.1676,8.0332,8.0524,339885.0
2018-10-10 09:35:00,8.39,8.39,8.22,8.22,198885.0,8.0524,8.0524,7.8892,7.8892,198885.0
2018-10-10 09:40:00,8.24,8.33,8.24,8.25,50865.0,7.9084,7.9948,7.9084,7.918,50865.0
2018-10-10 09:45:00,8.24,8.25,8.17,8.17,75855.0,7.9084,7.918,7.8413,7.8413,75855.0
2018-10-10 09:50:00,8.15,8.2,8.11,8.13,70635.0,7.8221,7.8701,7.7837,7.8029,70635.0
2018-10-10 09:55:00,8.11,8.14,8.0,8.02,134340.0,7.7837,7.8125,7.6781,7.6973,134340.0
2018-10-10 10:00:00,8.05,8.05,7.96,7.99,86970.0,7.7261,7.7261,7.6397,7.6685,86970.0
2018-10-10 10:05:00,8.0,8.05,8.0,8.05,74490.0,7.6781,7.7261,7.6781,7.7261,74490.0
2018-10-10 10:10:00,8.03,8.08,8.03,8.03,55500.0,7.7069,7.7549,7.7069,7.7069,55500.0
2018-10-10 10:15:00,8.0,8.01,7.92,8.01,123540.0,7.6781,7.6877,7.6013,7.6877,123540.0
2018-10-10 10:20:00,8.0,8.09,8.0,8.08,62070.0,7.6781,7.7645,7.6781,7.7549,62070.0
2018-10-10 10:25:00,8.06,8.13,8.06,8.1,124335.0,7.7357,7.8029,7.7357,7.7741,124335.0
2018-10-10 10:30:00,8.11,8.15,8.05,8.07,40770.0,7.7837,7.8221,7.7261,7.7453,40770.0
2018-10-10 10:35:00,8.05,8.06,8.03,8.03,50910.0,7.7261,7.7357,7.7069,7.7069,50910.0
2018-10-10 10:40:00,8.02,8.02,8.02,8.02,1500.0,7.6973,7.6973,7.6973,7.6973,1500.0
2018-10-10 10:45:00,8.07,8.07,8.07,8.07,1500.0,7.7453,7.7453,7.7453,7.7453,1500.0
2018-10-10 10:50:00,8.06,8.14,8.06,8.13,9405.0,7.7357,7.8125,7.7357,7.8029,9405.0
2018-10-10 10:55:00,8.08,8.08,8.05,8.07,9000.0,7.7549,7.7549,7.7261,7.7453,9000.0
2018-10-10 11:00:00,8.08,8.11,8.06,8.06,13500.0,7.7549,7.7837,7.7357,7.7357,13500.0
2018-10-10 11:05:00,8.03,8.04,7.98,7.98,66405.0,7.7069,7.7165,7.6589,7.6589,66405.0
2018-10-10 11:10:00,7.98,8.01,7.97,8.0,13065.0,7.6589,7.6877,7.6493,7.6781,13065.0
2018-10-10 11:15:00,7.99,8.01,7.96,7.98,40170.0,7.6685,7.6877,7.6397,7.6589,40170.0
2018-10-10 11:20:00,7.97,7.98,7.93,7.96,16500.0,7.6493,7.6589,7.6109,7.6397,16500.0
2018-10-10 11:25:00,8.01,8.04,8.01,8.03,20475.0,7.6877,7.7165,7.6877,7.7069,20475.0
2018-10-10 11:30:00,8.01,8.01,7.97,8.0,73530.0,7.6877,7.6877,7.6493,7.6781,73530.0
2018-10-10 11:35:00,7.99,7.99,7.96,7.96,10920.0,7.6685,7.6685,7.6397,7.6397,10920.0
2018-10-10 11:40:00,7.97,8.07,7.97,8.07,46950.0,7.6493,7.7453,7.6493,7.7453,46950.0
2018-10-10 11:45:00,8.06,8.08,8.04,8.06,17970.0,7.7357,7.7549,7.7165,7.7357,17970.0
2018-10-10 11:50:00,8.07,8.1,8.07,8.08,22920.0,7.7453,7.7741,7.7453,7.7549,22920.0
2018-10-10 11:55:00,8.08,8.08,8.07,8.07,12150.0,7.7549,7.7549,7.7453,7.7453,12150.0
2018-10-10 12:00:00,8.03,8.04,8.03,8.04,5190.0,7.7069,7.7165,7.7069,7.7165,5190.0
2018-10-10 12:05:00,8.05,8.05,7.99,8.02,39840.0,7.7261,7.7261,7.6685,7.6973,39840.0
2018-10-10 12:10:00,8.04,8.04,8.04,8.04,4500.0,7.7165,7.7165,7.7165,7.7165,4500.0
2018-10-10 12:15:00,8.11,8.14,8.11,8.13,12165.0,7.7837,7.8125,7.7837,7.8029,12165.0
2018-10-10 12:20:00,8.17,8.17,8.13,8.13,35550.0,7.8413,7.8413,7.8029,7.8029,35550.0
2018-10-10 12:25:00,8.18,8.18,8.17,8.17,10500.0,7.8509,7.8509,7.8413,7.8413,10500.0
2018-10-10 12:30:00,8.14,8.15,8.14,8.15,3600.0,7.8125,7.8221,7.8125,7.8221,3600.0
2018-10-10 12:35:00,8.16,8.16,8.12,8.14,4500.0,7.8317,7.8317,7.7933,7.8125,4500.0
2018-10-10 12:40:00,8.12,8.16,8.12,8.16,3105.0,7.7933,7.8317,7.7933,7.8317,3105.0
2018-10-10 12:45:00,8.13,8.15,8.13,8.15,5670.0,7.8029,7.8221,7.8029,7.8221,5670.0
2018-10-10 12:50:00,8.19,8.19,8.19,8.19,1785.0,7.8605,7.8605,7.8605,7.8605,1785.0
2018-10-10 12:55:00,8.21,8.21,8.2,8.2,24435.0,7.8797,7.8797,7.8701,7.8701,24435.0
2018-10-10 13:00:00,8.15,8.15,8.12,8.13,14010.0,7.8221,7.8221,7.7933,7.8029,14010.0
2018-10-10 13:05:00,8.11,8.2,8.11,8.2,28350.0,7.7837,7.8701,7.7837,7.8701,28350.0
2018-10-10 13:10:00,8.21,8.3,8.2,8.3,92745.0,7.8797,7.966,7.8701,7.966,92745.0
2018-10-10 13:15:00,8.3,8.32,8.29,8.32,37545.0,7.966,7.9852,7.9564,7.9852,37545.0
2018-10-10 13:20:00,8.31,8.34,8.29,8.34,13500.0,7.9756,8.0044,7.9564,8.0044,13500.0
2018-10-10 13:25:00,8.32,8.32,8.3,8.31,12015.0,7.9852,7.9852,7.966,7.9756,12015.0
2018-10-10 13:30:00,8.31,8.31,8.25,8.28,43560.0,7.9756,7.9756,7.918,7.9468,43560.0
2018-10-10 13:35:00,8.31,8.31,8.28,8.28,19500.0,7.9756,7.9756,7.9468,7.9468,19500.0
2018-10-10 13:40:00,8.24,8.24,8.19,8.23,21000.0,7.9084,7.9084,7.8605,7.8988,21000.0
2018-10-10 13:45:00,8.28,8.29,8.27,8.27,32550.0,7.9468,7.9564,7.9372,7.9372,32550.0
2018-10-10 13:50:00,8.26,8.26,8.22,8.22,38310.0,7.9276,7.9276,7.8892,7.8892,38310.0
2018-10-10 13:55:00,8.23,8.23,8.2,8.22,15000.0,7.8988,7.8988,7.8701,7.8892,15000.0
2018-10-10 14:00:00,8.22,8.24,8.17,8.2,50670.0,7.8892,7.9084,7.8413,7.8701,50670.0
2018-10-10 14:05:00,8.16,8.16,8.08,8.08,72600.0,7.8317,7.8317,7.7549,7.7549,72600.0
2018-10-10 14:10:00,8.07,8.14,8.06,8.1,52965.0,7.7453,7.8125,7.7357,7.7741,52965.0
2018-10-10 14:15:00,8.1,8.15,8.1,8.13,24270.0,7.7741,7.8221,7.7741,7.8029,24270.0
2018-10-10 14:20:00,8.11,8.16,8.1,8.15,36795.0,7.7837,7.8317,7.7741,7.8221,36795.0
2018-10-10 14:25:00,8.14,8.14,8.1,8.11,27285.0,7.8125,7.8125,7.7741,7.7837,27285.0
2018-10-10 14:30:00,8.14,8.17,8.14,8.15,30015.0,7.8125,7.8413,7.8125,7.8221,30015.0
2018-10-10 14:35:00,8.12,8.12,8.05,8.07,32400.0,7.7933,7.7933,7.7261,7.7453,32400.0
2018-10-10 14:40:00,8.07,8.07,8.02,8.02,19500.0,7.7453,7.7453,7.6973,7.6973,19500.0
2018-10-10 14:45:00,8.03,8.06,8.0,8.0,17040.0,7.7069,7.7357,7.6781,7.6781,17040.0
2018-10-10 14:50:00,8.0,8.0,7.96,7.99,137625.0,7.6781,7.6781,7.6397,7.6685,137625.0
2018-10-10 14:55:00,7.99,8.04,7.96,8.04,24000.0,7.6685,7.7165,7.6397,7.7165,24000.0
2018-10-10 15:00:00,8.0,8.0,7.95,7.95,27000.0,7.6781,7.6781,7.6301,7.6301,27000.0
2018-10-10 15:05:00,7.95,7.96,7.93,7.93,152565.0,7.6301,7.6397,7.6109,7.6109,152565.0
2018-10-10 15:10:00,7.93,7.93,7.87,7.89,168945.0,7.6109,7.6109,7.5533,7.5725,168945.0
2018-10-10 15:15:00,7.9,7.94,7.87,7.88,70515.0,7.5821,7.6205,7.5533,7.5629,70515.0
2018-10-10 15:20:00,7.89,7.95,7.89,7.93,35880.0,7.5725,7.6301,7.5725,7.6109,35880.0
2018-10-10 15:25:00,7.9,7.97,7.89,7.97,43500.0,7.5821,7.6493,7.5725,7.6493,43500.0
2018-10-10 15:30:00,7.96,7.96,7.89,7.89,96345.0,7.6397,7.6397,7.5725,7.5725,96345.0
2018-10-10 15:35:00,7.87,7.89,7.83,7.83,100335.0,7.5533,7.5725,7.5149,7.5149,100335.0
2018-10-10 15:40:00,7.81,7.82,7.75,7.81,153930.0,7.4957,7.5053,7.4382,7.4957,153930.0
2018-10-10 15:45:00,7.76,7.92,7.76,7.91,110520.0,7.4478,7.6013,7.4478,7.5917,110520.0
2018-10-10 15:50:00,7.86,7.86,7.75,7.75,93840.0,7.5437,7.5437,7.4382,7.4382,93840.0
2018-10-10 15:55:00,7.74,7.74,7.67,7.67,262995.0,7.4286,7.4286,7.3614,7.3614,262995.0
2018-10-11 09:30:00,7.65,7.87,7.65,7.74,284490.0,7.3422,7.5533,7.3422,7.4286,284490.0
2018-10-11 09:35:00,7.73,7.73,7.6,7.61,72750.0,7.419,7.419,7.2942,7.3038,72750.0
2018-10-11 09:40:00,7.6,7.7,7.58,7.67,77415.0,7.2942,7.3902,7.275,7.3614,77415.0
2018-10-11 09:45:00,7.63,7.88,7.6,7.88,63615.0,7.323,7.5629,7.2942,7.5629,63615.0
2018-10-11 09:50:00,7.85,8.01,7.85,7.98,100920.0,7.5341,7.6877,7.5341,7.6589,100920.0
2018-10-11 09:55:00,7.97,8.09,7.97,8.09,81675.0,7.6493,7.7645,7.6493,7.7645,81675.0
2018-10-11 10:00:00,8.08,8.1,7.95,7.95,98865.0,7.7549,7.7741,7.6301,7.6301,98865.0
2018-10-11 10:05:00,7.93,7.98,7.9,7.98,52755.0,7.6109,7.6589,7.5821,7.6589,52755.0
2018-10-11 10:10:00,7.96,7.96,7.85,7.87,46500.0,7.6397,7.6397,7.5341,7.5533,46500.0
2018-10-11 10:15:00,7.85,7.85,7.77,7.8,51930.0,7.5341,7.5341,7.4574,7.4861,51930.0
2018-10-11 10:20:00,7.81,7.84,7.8,7.8,17640.0,7.4957,7.5245,7.4861,7.4861,17640.0
2018-10-11 10:25:00,7.81,7.89,7.81,7.89,50565.0,7.4957,7.5725,7.4957,7.5725,50565.0
2018-10-11 10:30:00,7.89,7.93,7.89,7.9,100545.0,7.5725,7.6109,7.5725,7.5821,100545.0
2018-10-11 10:35:00,7.9,7.96,7.86,7.87,30660.0,7.5821,7.6397,7.5437,7.5533,30660.0
2018-10-11 10:40:00,7.87,7.87,7.8,7.8,58770.0,7.5533,7.5533,7.4861,7.4861,58770.0
2018-10-11 10:45:00,7.81,7.81,7.76,7.76,146070.0,7.4957,7.4957,7.4478,7.4478,146070.0
2018-10-11 10:50:00,7.75,7.82,7.75,7.82,80640.0,7.4382,7.5053,7.4382,7.5053,80640.0
2018-10-11 10:55:00,7.81,7.83,7.73,7.73,33540.0,7.4957,7.5149,7.419,7.419,33540.0
2018-10-11 11:00:00,7.73,7.74,7.59,7.59,96990.0,7.419,7.4286,7.2846,7.2846,96990.0
2018-10-11 11:05:00,7.62,7.68,7.61,7.65,29640.0,7.3134,7.371,7.3038,7.3422,29640.0
2018-10-11 11:10:00,7.64,7.64,7.53,7.53,74700.0,7.3326,7.3326,7.227,7.227,74700.0
2018-10-11 11:15:00,7.53,7.63,7.53,7.6,67500.0,7.227,7.323,7.227,7.2942,67500.0
2018-10-11 11:20:00,7.62,7.69,7.62,7.67,27945.0,7.3134,7.3806,7.3134,7.3614,27945.0
2018-10-11 11:25:00,7.68,7.71,7.65,7.7,19500.0,7.371,7.3998,7.3422,7.3902,19500.0
2018-10-11 11:30:00,7.67,7.67,7.6,7.64,36555.0,7.3614,7.3614,7.2942,7.3326,36555.0
2018-10-11 11:35:00,7.6,7.64,7.6,7.64,10770.0,7.2942,7.3326,7.2942,7.3326,10770.0
2018-10-11 11:40:00,7.68,7.71,7.67,7.7,26670.0,7.371,7.3998,7.3614,7.3902,26670.0
2018-10-11 11:45:00,7.71,7.82,7.71,7.82,44250.0,7.3998,7.5053,7.3998,7.5053,44250.0
2018-10-11 11:50:00,7.8,7.84,7.8,7.82,37770.0,7.4861,7.5245,7.4861,7.5053,37770.0
2018-10-11 11:55:00,7.83,7.83,7.82,7.82,8220.0,7.5149,7.5149,7.5053,7.5053,8220.0
2018-10-11 12:00:00,7.76,7.8,7.76,7.79,21000.0,7.4478,7.4861,7.4478,7.4766,21000.0
2018-10-11 12:05:00,7.82,7.82,7.77,7.77,46125.0,7.5053,7.5053,7.4574,7.4574,46125.0
2018-10-11 12:10:00,7.84,7.84,7.84,7.84,1500.0,7.5245,7.5245,7.5245,7.5245,1500.0
2018-10-11 12:15:00,7.84,7.87,7.84,7.86,17220.0,7.5245,7.5533,7.5245,7.5437,17220.0
2018-10-11 12:20:00,7.89,7.95,7.89,7.95,70110.0,7.5725,7.6301,7.5725,7.6301,70110.0
2018-10-11 12:25:00,7.95,7.97,7.92,7.92,33390.0,7.6301,7.6493,7.6013,7.6013,33390.0
2018-10-11 12:30:00,7.91,7.91,7.86,7.86,27405.0,7.5917,7.5917,7.5437,7.5437,27405.0
2018-10-11 12:35:00,7.88,7.9,7.88,7.89,10650.0,7.5629,7.5821,7.5629,7.5725,10650.0
2018-10-11 12:40:00,7.85,7.9,7.85,7.9,24000.0,7.5341,7.5821,7.5341,7.5821,24000.0
2018-10-11 12:45:00,7.89,7.89,7.83,7.83,90000.0,7.5725,7.5725,7.5149,7.5149,90000.0
2018-10-11 12:50:00,7.84,7.84,7.81,7.81,10500.0,7.5245,7.5245,7.4957,7.4957,10500.0
2018-10-11 12:55:00,7.88,7.88,7.88,7.88,9000.0,7.5629,7.5629,7.5629,7.5629,9000.0
2018-10-11 13:00:00,7.85,7.85,7.83,7.83,7500.0,7.5341,7.5341,7.5149,7.5149,7500.0
2018-10-11 13:05:00,7.8,7.82,7.8,7.81,7050.0,7.4861,7.5053,7.4861,7.4957,7050.0
2018-10-11 13:10:00,7.77,7.79,7.77,7.79,18030.0,7.4574,7.4766,7.4574,7.4766,18030.0
2018-10-11 13:15:00,7.89,7.9,7.88,7.88,39615.0,7.5725,7.5821,7.5629,7.5629,39615.0
2018-10-11 13:20:00,7.85,7.85,7.85,7.85,6075.0,7.5341,7.5341,7.5341,7.5341,6075.0
2018-10-11 13:25:00,7.84,7.85,7.83,7.85,10500.0,7.5245,7.5341,7.5149,7.5341,10500.0
2018-10-11 13:30:00,7.86,7.86,7.84,7.84,9000.0,7.5437,7.5437,7.5245,7.5245,9000.0
2018-10-11 13:35:00,7.83,7.83,7.83,7.83,7500.0,7.5149,7.5149,7.5149,7.5149,7500.0
2018-10-11 13:40:00,7.83,7.83,7.81,7.82,15300.0,7.5149,7.5149,7.4957,7.5053,15300.0
2018-10-11 13:45:00,7.79,7.8,7.79,7.8,9000.0,7.4766,7.4861,7.4766,7.4861,9000.0
2018-10-11 13:50:00,7.78,7.78,7.75,7.76,16500.0,7.467,7.467,7.4382,7.4478,16500.0
2018-10-11 13:55:00,7.76,7.77,7.73,7.77,7800.0,7.4478,7.4574,7.419,7.4574,7800.0
2018-10-11 14:00:00,7.79,7.79,7.73,7.75,28050.0,7.4766,7.4766,7.419,7.4382,28050.0
2018-10-11 14:05:00,7.76,7.77,7.71,7.72,57435.0,7.4478,7.4574,7.3998,7.4094,57435.0
2018-10-11 14:10:00,7.71,7.73,7.63,7.64,73650.0,7.3998,7.419,7.323,7.3326,73650.0
2018-10-11 14:15:00,7.62,7.64,7.61,7.64,31650.0,7.3134,7.3326,7.3038,7.3326,31650.0
2018-10-11 14:20:00,7.67,7.67,7.62,7.62,13500.0,7.3614,7.3614,7.3134,7.3134,13500.0
2018-10-11 14:25:00,7.61,7.65,7.61,7.61,29955.0,7.3038,7.3422,7.3038,7.3038,29955.0
2018-10-11 14:30:00,7.61,7.61,7.57,7.57,53460.0,7.3038,7.3038,7.2654,7.2654,53460.0
2018-10-11 14:35:00,7.55,7.55,7.5,7.5,75360.0,7.2462,7.2462,7.1982,7.1982,75360.0
2018-10-11 14:40:00,7.51,7.51,7.34,7.34,64785.0,7.2078,7.2078,7.0447,7.0447,64785.0
2018-10-11 14:45:00,7.34,7.41,7.25,7.4,126765.0,7.0447,7.1118,6.9583,7.1022,126765.0
2018-10-11 14:50:00,7.41,7.5,7.4,7.45,70380.0,7.1118,7.1982,7.1022,7.1502,70380.0
2018-10-11 14:55:00,7.45,7.45,7.37,7.42,34365.0,7.1502,7.1502,7.0735,7.1214,34365.0
2018-10-11 15:00:00,7.41,7.45,7.4,7.43,37725.0,7.1118,7.1502,7.1022,7.131,37725.0
2018-10-11 15:05:00,7.49,7.5,7.41,7.41,85920.0,7.1886,7.1982,7.1118,7.1118,85920.0
2018-10-11 15:10:00,7.41,7.56,7.4,7.56,42240.0,7.1118,7.2558,7.1022,7.2558,42240.0
2018-10-11 15:15:00,7.53,7.74,7.53,7.74,61440.0,7.227,7.4286,7.227,7.4286,61440.0
2018-10-11 15:20:00,7.7,7.74,7.66,7.71,80490.0,7.3902,7.4286,7.3518,7.3998,80490.0
2018-10-11 15:25:00,7.7,7.74,7.67,7.67,26865.0,7.3902,7.4286,7.3614,7.3614,26865.0
2018-10-11 15:30:00,7.62,7.7,7.61,7.68,28500.0,7.3134,7.3902,7.3038,7.371,28500.0
2018-10-11 15:35:00,7.64,7.66,7.56,7.64,24885.0,7.3326,7.3518,7.2558,7.3326,24885.0
2018-10-11 15:40:00,7.59,7.61,7.52,7.52,10650.0,7.2846,7.3038,7.2174,7.2174,10650.0
2018-10-11 15:45:00,7.5,7.55,7.44,7.45,50220.0,7.1982,7.2462,7.1406,7.1502,50220.0
2018-10-11 15:50:00,7.44,7.51,7.42,7.45,47880.0,7.1406,7.2078,7.1214,7.1502,47880.0
2018-10-11 15:55:00,7.45,7.51,7.42,7.42,137295.0,7.1502,7.2078,7.1214,7.1214,137295.0
2018-10-12 09:30:00,8.04,8.15,7.93,7.94,579675.0,7.7165,7.8221,7.6109,7.6205,579675.0
2018-10-12 09:35:00,7.93,8.01,7.93,7.98,27900.0,7.6109,7.6877,7.6109,7.6589,27900.0
2018-10-12 09:40:00,7.96,7.96,7.9,7.9,40650.0,7.6397,7.6397,7.5821,7.5821,40650.0
2018-10-12 09:45:00,7.91,7.91,7.83,7.88,48705.0,7.5917,7.5917,7.5149,7.5629,48705.0
2018-10-12 09:50:00,7.89,7.89,7.8,7.83,26760.0,7.5725,7.5725,7.4861,7.5149,26760.0
2018-10-12 09:55:00,7.85,7.89,7.84,7.85,12660.0,7.5341,7.5725,7.5245,7.5341,12660.0
2018-10-12 10:00:00,7.84,7.91,7.84,7.9,53505.0,7.5245,7.5917,7.5245,7.5821,53505.0
2018-10-12 10:05:00,7.9,7.9,7.83,7.88,22230.0,7.5821,7.5821,7.5149,7.5629,22230.0
2018-10-12 10:10:00,7.86,7.88,7.84,7.84,21795.0,7.5437,7.5629,7.5245,7.5245,21795.0
2018-10-12 10:15:00,7.8,7.81,7.78,7.79,13740.0,7.4861,7.4957,7.467,7.4766,13740.0
2018-10-12 10:20:00,7.8,7.83,7.76,7.83,43185.0,7.4861,7.5149,7.4478,7.5149,43185.0
2018-10-12 10:25:00,7.8,7.8,7.77,7.8,6750.0,7.4861,7.4861,7.4574,7.4861,6750.0
2018-10-12 10:30:00,7.8,7.84,7.8,7.84,13500.0,7.4861,7.5245,7.4861,7.5245,13500.0
2018-10-12 10:35:00,7.86,7.92,7.86,7.92,24465.0,7.5437,7.6013,7.5437,7.6013,24465.0
2018-10-12 10:40:00,7.89,7.91,7.87,7.9,37215.0,7.5725,7.5917,7.5533,7.5821,37215.0
2018-10-12 10:45:00,7.92,7.92,7.86,7.86,6000.0,7.6013,7.6013,7.5437,7.5437,6000.0
2018-10-12 10:50:00,7.88,7.92,7.88,7.92,50100.0,7.5629,7.6013,7.5629,7.6013,50100.0
2018-10-12 10:55:00,7.92,7.92,7.85,7.85,9000.0,7.6013,7.6013,7.5341,7.5341,9000.0
2018-10-12 11:00:00,7.86,7.86,7.79,7.79,14100.0,7.5437,7.5437,7.4766,7.4766,14100.0
2018-10-12 11:05:00,7.79,7.86,7.78,7.86,11310.0,7.4766,7.5437,7.467,7.5437,11310.0
2018-10-12 11:10:00,7.88,7.88,7.88,7.88,1500.0,7.5629,7.5629,7.5629,7.5629,1500.0
2018-10-12 11:15:00,7.85,7.85,7.82,7.82,11100.0,7.5341,7.5341,7.5053,7.5053,11100.0
2018-10-12 11:20:00,7.81,7.82,7.81,7.82,7170.0,7.4957,7.5053,7.4957,7.5053,7170.0
2018-10-12 11:25:00,7.82,7.82,7.8,7.8,8040.0,7.5053,7.5053,7.4861,7.4861,8040.0
2018-10-12 11:30:00,7.8,7.8,7.8,7.8,3000.0,7.4861,7.4861,7.4861,7.4861,3000.0
2018-10-12 11:35:00,7.79,7.8,7.77,7.77,22365.0,7.4766,7.4861,7.4574,7.4574,22365.0
2018-10-12 11:40:00,7.74,7.74,7.7,7.7,58950.0,7.4286,7.4286,7.3902,7.3902,58950.0
2018-10-12 11:45:00,7.69,7.7,7.66,7.7,34755.0,7.3806,7.3902,7.3518,7.3902,34755.0
2018-10-12 11:50:00,7.71,7.73,7.71,7.73,8250.0,7.3998,7.419,7.3998,7.419,8250.0
2018-10-12 11:55:00,7.71,7.72,7.71,7.72,3750.0,7.3998,7.4094,7.3998,7.4094,3750.0
2018-10-12 12:00:00,7.67,7.67,7.63,7.63,17700.0,7.3614,7.3614,7.323,7.323,17700.0
2018-10-12 12:05:00,7.62,7.67,7.62,7.66,26280.0,7.3134,7.3614,7.3134,7.3518,26280.0
2018-10-12 12:10:00,7.66,7.66,7.66,7.66,0.0,7.3518,7.3518,7.3518,7.3518,0.0
2018-10-12 12:15:00,7.65,7.65,7.65,7.65,4500.0,7.3422,7.3422,7.3422,7.3422,4500.0
2018-10-12 12:20:00,7.62,7.66,7.62,7.66,17685.0,7.3134,7.3518,7.3134,7.3518,17685.0
2018-10-12 12:25:00,7.68,7.68,7.64,7.64,7335.0,7.371,7.371,7.3326,7.3326,7335.0
2018-10-12 12:30:00,7.63,7.68,7.63,7.68,25470.0,7.323,7.371,7.323,7.371,25470.0
2018-10-12 12:35:00,7.6,7.6,7.59,7.59,29460.0,7.2942,7.2942,7.2846,7.2846,29460.0
2018-10-12 12:40:00,7.58,7.58,7.53,7.53,13500.0,7.275,7.275,7.227,7.227,13500.0
2018-10-12 12:45:00,7.53,7.55,7.51,7.51,12735.0,7.227,7.2462,7.2078,7.2078,12735.0
2018-10-12 12:50:00,7.51,7.57,7.51,7.57,7500.0,7.2078,7.2654,7.2078,7.2654,7500.0
2018-10-12 12:55:00,7.57,7.64,7.57,7.61,47040.0,7.2654,7.3326,7.2654,7.3038,47040.0
2018-10-12 13:00:00,7.63,7.69,7.6,7.68,21345.0,7.323,7.3806,7.2942,7.371,21345.0
2018-10-12 13:05:00,7.71,7.71,7.69,7.7,18210.0,7.3998,7.3998,7.3806,7.3902,18210.0
2018-10-12 13:10:00,7.72,7.72,7.65,7.65,12000.0,7.4094,7.4094,7.3422,7.3422,12000.0
2018-10-12 13:15:00,7.68,7.68,7.62,7.64,13800.0,7.371,7.371,7.3134,7.3326,13800.0
2018-10-12 13:20:00,7.67,7.69,7.66,7.69,14220.0,7.3614,7.3806,7.3518,7.3806,14220.0
2018-10-12 13:25:00,7.69,7.69,7.69,7.69,0.0,7.3806,7.3806,7.3806,7.3806,0.0
2018-10-12 13:30:00,7.62,7.62,7.62,7.62,1500.0,7.3134,7.3134,7.3134,7.3134,1500.0
2018-10-12 13:35:00,7.58,7.62,7.58,7.62,8775.0,7.275,7.3134,7.275,7.3134,8775.0
2018-10-12 13:40:00,7.65,7.66,7.65,7.66,3000.0,7.3422,7.3518,7.3422,7.3518,3000.0
2018-10-12 13:45:00,7.67,7.68,7.67,7.68,3000.0,7.3614,7.371,7.3614,7.371,3000.0
2018-10-12 13:50:00,7.67,7.67,7.67,7.67,4500.0,7.3614,7.3614,7.3614,7.3614,4500.0
2018-10-12 13:55:00,7.66,7.68,7.63,7.66,57000.0,7.3518,7.371,7.323,7.3518,57000.0
2018-10-12 14:00:00,7.66,7.66,7.6,7.62,18000.0,7.3518,7.3518,7.2942,7.3134,18000.0
2018-10-12 14:05:00,7.62,7.62,7.59,7.59,6480.0,7.3134,7.3134,7.2846,7.2846,6480.0
2018-10-12 14:10:00,7.58,7.58,7.55,7.55,13320.0,7.275,7.275,7.2462,7.2462,13320.0
2018-10-12 14:15:00,7.61,7.61,7.61,7.61,3000.0,7.3038,7.3038,7.3038,7.3038,3000.0
2018-10-12 14:20:00,7.63,7.63,7.59,7.6,11055.0,7.323,7.323,7.2846,7.2942,11055.0
2018-10-12 14:25:00,7.61,7.69,7.61,7.69,26505.0,7.3038,7.3806,7.3038,7.3806,26505.0
2018-10-12 14:30:00,7.68,7.68,7.68,7.68,1605.0,7.371,7.371,7.371,7.371,1605.0
2018-10-12 14:35:00,7.63,7.63,7.63,7.63,1500.0,7.323,7.323,7.323,7.323,1500.0
2018-10-12 14:40:00,7.6,7.6,7.6,7.6,1500.0,7.2942,7.2942,7.2942,7.2942,1500.0
2018-10-12 14:45:00,7.61,7.61,7.61,7.61,3000.0,7.3038,7.3038,7.3038,7.3038,3000.0
2018-10-12 14:50:00,7.63,7.69,7.63,7.69,9000.0,7.323,7.3806,7.323,7.3806,9000.0
2018-10-12 14:55:00,7.72,7.73,7.7,7.73,24900.0,7.4094,7.419,7.3902,7.419,24900.0
2018-10-12 15:00:00,7.74,7.74,7.67,7.69,12435.0,7.4286,7.4286,7.3614,7.3806,12435.0
2018-10-12 15:05:00,7.74,7.75,7.74,7.75,25515.0,7.4286,7.4382,7.4286,7.4382,25515.0
2018-10-12 15:10:00,7.77,7.77,7.73,7.76,34110.0,7.4574,7.4574,7.419,7.4478,34110.0
2018-10-12 15:15:00,7.73,7.73,7.72,7.72,4500.0,7.419,7.419,7.4094,7.4094,4500.0
2018-10-12 15:20:00,7.73,7.75,7.73,7.75,17100.0,7.419,7.4382,7.419,7.4382,17100.0
2018-10-12 15:25:00,7.77,7.8,7.76,7.79,19080.0,7.4574,7.4861,7.4478,7.4766,19080.0
2018-10-12 15:30:00,7.78,7.82,7.78,7.82,11595.0,7.467,7.5053,7.467,7.5053,11595.0
2018-10-12 15:35:00,7.81,7.81,7.77,7.77,13710.0,7.4957,7.4957,7.4574,7.4574,13710.0
2018-10-12 15:40:00,7.78,7.84,7.78,7.84,35655.0,7.467,7.5245,7.467,7.5245,35655.0
2018-10-12 15:45:00,7.84,7.85,7.8,7.83,51390.0,7.5245,7.5341,7.4861,7.5149,51390.0
2018-10-12 15:50:00,7.84,7.85,7.82,7.83,42960.0,7.5245,7.5341,7.5053,7.5149,42960.0
2018-10-12 15:55:00,7.83,7.88,7.83,7.83,177525.0,7.5149,7.5629,7.5149,7.5149,177525.0
2018-10-15 09:30:00,7.72,7.73,7.63,7.63,248625.0,7.4094,7.419,7.323,7.323,248625.0
2018-10-15 09:35:00,7.63,7.73,7.63,7.7,97935.0,7.323,7.419,7.323,7.3902,97935.0
2018-10-15 09:40:00,7.7,7.7,7.67,7.67,36000.0,7.3902,7.3902,7.3614,7.3614,36000.0
2018-10-15 09:45:00,7.72,7.76,7.71,7.71,30225.0,7.4094,7.4478,7.3998,7.3998,30225.0
2018-10-15 09:50:00,7.72,7.72,7.72,7.72,3000.0,7.4094,7.4094,7.4094,7.4094,3000.0
2018-10-15 09:55:00,7.68,7.7,7.66,7.69,29715.0,7.371,7.3902,7.3518,7.3806,29715.0
2018-10-15 10:00:00,7.67,7.69,7.59,7.6,39480.0,7.3614,7.3806,7.2846,7.2942,39480.0
2018-10-15 10:05:00,7.6,7.6,7.57,7.6,24900.0,7.2942,7.2942,7.2654,7.2942,24900.0
2018-10-15 10:10:00,7.53,7.54,7.53,7.54,4500.0,7.227,7.2366,7.227,7.2366,4500.0
2018-10-15 10:15:00,7.55,7.56,7.55,7.56,6000.0,7.2462,7.2558,7.2462,7.2558,6000.0
2018-10-15 10:20:00,7.56,7.58,7.56,7.58,7500.0,7.2558,7.275,7.2558,7.275,7500.0
2018-10-15 10:25:00,7.67,7.67,7.65,7.65,3750.0,7.3614,7.3614,7.3422,7.3422,3750.0
2018-10-15 10:30:00,7.67,7.67,7.67,7.67,3000.0,7.3614,7.3614,7.3614,7.3614,3000.0
2018-10-15 10:35:00,7.67,7.67,7.65,7.65,16500.0,7.3614,7.3614,7.3422,7.3422,16500.0
2018-10-15 10:40:00,7.66,7.66,7.62,7.62,7695.0,7.3518,7.3518,7.3134,7.3134,7695.0
2018-10-15 10:45:00,7.61,7.61,7.61,7.61,1500.0,7.3038,7.3038,7.3038,7.3038,1500.0
2018-10-15 10:50:00,7.67,7.67,7.67,7.67,4500.0,7.3614,7.3614,7.3614,7.3614,4500.0
2018-10-15 10:55:00,7.68,7.69,7.68,7.69,11760.0,7.371,7.3806,7.371,7.3806,11760.0
2018-10-15 11:00:00,7.69,7.71,7.68,7.7,56190.0,7.3806,7.3998,7.371,7.3902,56190.0
2018-10-15 11:05:00,7.73,7.75,7.73,7.75,43500.0,7.419,7.4382,7.419,7.4382,43500.0
2018-10-15 11:10:00,7.74,7.75,7.73,7.75,55890.0,7.4286,7.4382,7.419,7.4382,55890.0
2018-10-15 11:15:00,7.76,7.76,7.73,7.73,43740.0,7.4478,7.4478,7.419,7.419,43740.0
2018-10-15 11:20:00,7.76,7.76,7.76,7.76,3000.0,7.4478,7.4478,7.4478,7.4478,3000.0
2018-10-15 11:25:00,7.76,7.82,7.76,7.82,15915.0,7.4478,7.5053,7.4478,7.5053,15915.0
2018-10-15 11:30:00,7.82,7.82,7.82,7.82,0.0,7.5053,7.5053,7.5053,7.5053,0.0
2018-10-15 11:35:00,7.8,7.8,7.8,7.8,9000.0,7.4861,7.4861,7.4861,7.4861,9000.0
2018-10-15 11:40:00,7.8,7.81,7.79,7.81,15000.0,7.4861,7.4957,7.4766,7.4957,15000.0
2018-10-15 11:45:00,7.82,7.82,7.81,7.81,16500.0,7.5053,7.5053,7.4957,7.4957,16500.0
2018-10-15 11:50:00,7.77,7.78,7.76,7.76,23085.0,7.4574,7.467,7.4478,7.4478,23085.0
2018-10-15 11:55:00,7.76,7.76,7.73,7.73,6000.0,7.4478,7.4478,7.419,7.419,6000.0
2018-10-15 12:00:00,7.73,7.73,7.73,7.73,4500.0,7.419,7.419,7.419,7.419,4500.0
2018-10-15 12:05:00,7.73,7.73,7.71,7.71,9000.0,7.419,7.419,7.3998,7.3998,9000.0
2018-10-15 12:10:00,7.66,7.68,7.66,7.68,8250.0,7.3518,7.371,7.3518,7.371,8250.0
2018-10-15 12:15:00,7.69,7.73,7.69,7.73,5475.0,7.3806,7.419,7.3806,7.419,5475.0
2018-10-15 12:20:00,7.73,7.73,7.73,7.73,0.0,7.419,7.419,7.419,7.419,0.0
2018-10-15 12:25:00,7.76,7.76,7.76,7.76,6150.0,7.4478,7.4478,7.4478,7.4478,6150.0
2018-10-15 12:30:00,7.8,7.81,7.8,7.81,10500.0,7.4861,7.4957,7.4861,7.4957,10500.0
2018-10-15 12:35:00,7.81,7.81,7.81,7.81,2505.0,7.4957,7.4957,7.4957,7.4957,2505.0
2018-10-15 12:40:00,7.8,7.8,7.8,7.8,1545.0,7.4861,7.4861,7.4861,7.4861,1545.0
2018-10-15 12:45:00,7.8,7.8,7.8,7.8,6750.0,7.4861,7.4861,7.4861,7.4861,6750.0
2018-10-15 12:50:00,7.84,7.84,7.84,7.84,4395.0,7.5245,7.5245,7.5245,7.5245,4395.0
2018-10-15 12:55:00,7.78,7.79,7.78,7.79,10320.0,7.467,7.4766,7.467,7.4766,10320.0
2018-10-15 13:00:00,7.79,7.79,7.78,7.78,3750.0,7.4766,7.4766,7.467,7.467,3750.0
2018-10-15 13:05:00,7.83,7.83,7.83,7.83,2400.0,7.5149,7.5149,7.5149,7.5149,2400.0
2018-10-15 13:10:00,7.83,7.83,7.83,7.83,0.0,7.5149,7.5149,7.5149,7.5149,0.0
2018-10-15 13:15:00,7.81,7.81,7.81,7.81,1500.0,7.4957,7.4957,7.4957,7.4957,1500.0
2018-10-15 13:20:00,7.8,7.8,7.78,7.78,9030.0,7.4861,7.4861,7.467,7.467,9030.0
2018-10-15 13:25:00,7.77,7.78,7.77,7.78,4500.0,7.4574,7.467,7.4574,7.467,4500.0
2018-10-15 13:30:00,7.77,7.84,7.77,7.84,10500.0,7.4574,7.5245,7.4574,7.5245,10500.0
2018-10-15 13:35:00,7.84,7.84,7.84,7.84,0.0,7.5245,7.5245,7.5245,7.5245,0.0
2018-10-15 13:40:00,7.85,7.87,7.85,7.87,31200.0,7.5341,7.5533,7.5341,7.5533,31200.0
2018-10-15 13:45:00,7.88,7.88,7.88,7.88,8955.0,7.5629,7.5629,7.5629,7.5629,8955.0
2018-10-15 13:50:00,7.88,7.88,7.88,7.88,0.0,7.5629,7.5629,7.5629,7.5629,0.0
2018-10-15 13:55:00,7.81,7.81,7.81,7.81,22500.0,7.4957,7.4957,7.4957,7.4957,22500.0
2018-10-15 14:00:00,7.81,7.81,7.81,7.81,0.0,7.4957,7.4957,7.4957,7.4957,0.0
2018-10-15 14:05:00,7.79,7.79,7.79,7.79,2865.0,7.4766,7.4766,7.4766,7.4766,2865.0
2018-10-15 14:10:00,7.78,7.78,7.76,7.76,6750.0,7.467,7.467,7.4478,7.4478,6750.0
2018-10-15 14:15:00,7.76,7.76,7.76,7.76,0.0,7.4478,7.4478,7.4478,7.4478,0.0
2018-10-15 14:20:00,7.78,7.78,7.77,7.77,4500.0,7.467,7.467,7.4574,7.4574,4500.0
2018-10-15 14:25:00,7.73,7.73,7.72,7.72,12000.0,7.419,7.419,7.4094,7.4094,12000.0
2018-10-15 14:30:00,7.71,7.71,7.71,7.71,3000.0,7.3998,7.3998,7.3998,7.3998,3000.0
2018-10-15 14:35:00,7.72,7.74,7.72,7.74,4500.0,7.4094,7.4286,7.4094,7.4286,4500.0
2018-10-15 14:40:00,7.75,7.76,7.74,7.76,11175.0,7.4382,7.4478,7.4286,7.4478,11175.0
2018-10-15 14:45:00,7.77,7.77,7.77,7.77,1500.0,7.4574,7.4574,7.4574,7.4574,1500.0
2018-10-15 14:50:00,7.79,7.82,7.79,7.82,19140.0,7.4766,7.5053,7.4766,7.5053,19140.0
2018-10-15 14:55:00,7.82,7.82,7.82,7.82,0.0,7.5053,7.5053,7.5053,7.5053,0.0
2018-10-15 15:00:00,7.81,7.81,7.8,7.8,5280.0,7.4957,7.4957,7.4861,7.4861,5280.0
2018-10-15 15:05:00,7.83,7.83,7.78,7.78,6000.0,7.5149,7.5149,7.467,7.467,6000.0
2018-10-15 15:10:00,7.77,7.77,7.73,7.73,9600.0,7.4574,7.4574,7.419,7.419,9600.0
2018-10-15 15:15:00,7.74,7.74,7.7,7.71,22755.0,7.4286,7.4286,7.3902,7.3998,22755.0
2018-10-15 15:20:00,7.71,7.73,7.71,7.72,12000.0,7.3998,7.419,7.3998,7.4094,12000.0
2018-10-15 15:25:00,7.72,7.72,7.72,7.72,3000.0,7.4094,7.4094,7.4094,7.4094,3000.0
2018-10-15 15:30:00,7.71,7.71,7.69,7.69,8340.0,7.3998,7.3998,7.3806,7.3806,8340.0
2018-10-15 15:35:00,7.7,7.7,7.69,7.69,7500.0,7.3902,7.3902,7.3806,7.3806,7500.0
2018-10-15 15:40:00,7.71,7.71,7.7,7.7,17385.0,7.3998,7.3998,7.3902,7.3902,17385.0
2018-10-15 15:45:00,7.7,7.72,7.7,7.71,12060.0,7.3902,7.4094,7.3902,7.3998,12060.0
2018-10-15 15:50:00,7.7,7.7,7.65,7.68,18795.0,7.3902,7.3902,7.3422,7.371,18795.0
2018-10-15 15:55:00,7.67,7.67,7.63,7.63,73380.0,7.3614,7.3614,7.323,7.323,73380.0
2018-10-16 09:30:00,7.91,7.94,7.87,7.91,75945.0,7.5917,7.6205,7.5533,7.5917,75945.0
2018-10-16 09:35:00,7.93,7.94,7.89,7.93,28950.0,7.6109,7.6205,7.5725,7.6109,28950.0
2018-10-16 09:40:00,7.96,7.97,7.93,7.97,27000.0,7.6397,7.6493,7.6109,7.6493,27000.0
2018-10-16 09:45:00,7.9,7.92,7.9,7.92,14250.0,7.5821,7.6013,7.5821,7.6013,14250.0
2018-10-16 09:50:00,7.88,7.91,7.88,7.91,3000.0,7.5629,7.5917,7.5629,7.5917,3000.0
2018-10-16 09:55:00,7.93,7.99,7.93,7.99,43680.0,7.6109,7.6685,7.6109,7.6685,43680.0
2018-10-16 10:00:00,7.99,8.01,7.98,8.0,24000.0,7.6685,7.6877,7.6589,7.6781,24000.0
2018-10-16 10:05:00,7.99,7.99,7.93,7.93,63240.0,7.6685,7.6685,7.6109,7.6109,63240.0
2018-10-16 10:10:00,7.95,7.96,7.9,7.9,19500.0,7.6301,7.6397,7.5821,7.5821,19500.0
2018-10-16 10:15:00,7.9,7.91,7.89,7.91,8745.0,7.5821,7.5917,7.5725,7.5917,8745.0
2018-10-16 10:20:00,7.92,7.93,7.92,7.93,16500.0,7.6013,7.6109,7.6013,7.6109,16500.0
2018-10-16 10:25:00,7.9,7.9,7.89,7.9,7500.0,7.5821,7.5821,7.5725,7.5821,7500.0
2018-10-16 10:30:00,7.87,7.88,7.87,7.88,9750.0,7.5533,7.5629,7.5533,7.5629,9750.0
2018-10-16 10:35:00,7.89,7.89,7.87,7.87,13500.0,7.5725,7.5725,7.5533,7.5533,13500.0
2018-10-16 10:40:00,7.93,7.96,7.92,7.94,26115.0,7.6109,7.6397,7.6013,7.6205,26115.0
2018-10-16 10:45:00,7.94,7.94,7.93,7.93,3000.0,7.6205,7.6205,7.6109,7.6109,3000.0
2018-10-16 10:50:00,7.96,7.97,7.96,7.96,9720.0,7.6397,7.6493,7.6397,7.6397,9720.0
2018-10-16 10:55:00,7.98,8.0,7.98,8.0,53820.0,7.6589,7.6781,7.6589,7.6781,53820.0
2018-10-16 11:00:00,7.99,7.99,7.95,7.95,12300.0,7.6685,7.6685,7.6301,7.6301,12300.0
2018-10-16 11:05:00,7.97,7.97,7.95,7.96,22515.0,7.6493,7.6493,7.6301,7.6397,22515.0
2018-10-16 11:10:00,7.95,8.01,7.95,8.01,16500.0,7.6301,7.6877,7.6301,7.6877,16500.0
2018-10-16 11:15:00,8.03,8.08,8.03,8.08,30960.0,7.7069,7.7549,7.7069,7.7549,30960.0
2018-10-16 11:20:00,8.08,8.1,8.07,8.1,17625.0,7.7549,7.7741,7.7453,7.7741,17625.0
2018-10-16 11:25:00,8.1,8.1,8.1,8.1,0.0,7.7741,7.7741,7.7741,7.7741,0.0
2018-10-16 11:30:00,8.09,8.13,8.09,8.13,10095.0,7.7645,7.8029,7.7645,7.8029,10095.0
2018-10-16 11:35:00,8.11,8.12,8.11,8.12,12810.0,7.7837,7.7933,7.7837,7.7933,12810.0
2018-10-16 11:40:00,8.12,8.12,8.09,8.1,40125.0,7.7933,7.7933,7.7645,7.7741,40125.0
2018-10-16 11:45:00,8.1,8.1,8.09,8.09,14325.0,7.7741,7.7741,7.7645,7.7645,14325.0
2018-10-16 11:50:00,8.09,8.09,8.09,8.09,8070.0,7.7645,7.7645,7.7645,7.7645,8070.0
2018-10-16 11:55:00,8.13,8.17,8.13,8.17,12000.0,7.8029,7.8413,7.8029,7.8413,12000.0
2018-10-16 12:00:00,8.17,8.17,8.17,8.17,20355.0,7.8413,7.8413,7.8413,7.8413,20355.0
2018-10-16 12:05:00,8.17,8.17,8.17,8.17,18000.0,7.8413,7.8413,7.8413,7.8413,18000.0
2018-10-16 12:10:00,8.16,8.17,8.16,8.17,29100.0,7.8317,7.8413,7.8317,7.8413,29100.0
2018-10-16 12:15:00,8.11,8.12,8.11,8.11,15000.0,7.7837,7.7933,7.7837,7.7837,15000.0
2018-10-16 12:20:00,8.11,8.11,8.11,8.11,0.0,7.7837,7.7837,7.7837,7.7837,0.0
2018-10-16 12:25:00,8.13,8.13,8.12,8.12,6720.0,7.8029,7.8029,7.7933,7.7933,6720.0
2018-10-16 12:30:00,8.12,8.12,8.12,8.12,0.0,7.7933,7.7933,7.7933,7.7933,0.0
2018-10-16 12:35:00,8.17,8.17,8.17,8.17,1500.0,7.8413,7.8413,7.8413,7.8413,1500.0
2018-10-16 12:40:00,8.17,8.17,8.17,8.17,0.0,7.8413,7.8413,7.8413,7.8413,0.0
2018-10-16 12:45:00,8.15,8.17,8.15,8.17,3960.0,7.8221,7.8413,7.8221,7.8413,3960.0
2018-10-16 12:50:00,8.16,8.16,8.16,8.16,2625.0,7.8317,7.8317,7.8317,7.8317,2625.0
2018-10-16 12:55:00,8.17,8.19,8.17,8.19,7950.0,7.8413,7.8605,7.8413,7.8605,7950.0
2018-10-16 13:00:00,8.2,8.21,8.2,8.21,30705.0,7.8701,7.8797,7.8701,7.8797,30705.0
2018-10-16 13:05:00,8.18,8.18,8.18,8.18,1905.0,7.8509,7.8509,7.8509,7.8509,1905.0
2018-10-16 13:10:00,8.18,8.18,8.18,8.18,0.0,7.8509,7.8509,7.8509,7.8509,0.0
2018-10-16 13:15:00,8.21,8.23,8.21,8.23,5160.0,7.8797,7.8988,7.8797,7.8988,5160.0
2018-10-16 13:20:00,8.22,8.22,8.22,8.22,3000.0,7.8892,7.8892,7.8892,7.8892,3000.0
2018-10-16 13:25:00,8.21,8.21,8.21,8.21,3000.0,7.8797,7.8797,7.8797,7.8797,3000.0
2018-10-16 13:30:00,8.23,8.25,8.22,8.22,80325.0,7.8988,7.918,7.8892,7.8892,80325.0
2018-10-16 13:35:00,8.22,8.24,8.22,8.24,6180.0,7.8892,7.9084,7.8892,7.9084,6180.0
2018-10-16 13:40:00,8.26,8.27,8.26,8.27,15360.0,7.9276,7.9372,7.9276,7.9372,15360.0
2018-10-16 13:45:00,8.29,8.29,8.28,8.29,7380.0,7.9564,7.9564,7.9468,7.9564,7380.0
2018-10-16 13:50:00,8.27,8.27,8.26,8.26,15315.0,7.9372,7.9372,7.9276,7.9276,15315.0
2018-10-16 13:55:00,8.27,8.28,8.27,8.28,6000.0,7.9372,7.9468,7.9372,7.9468,6000.0
2018-10-16 14:00:00,8.29,8.31,8.29,8.31,6075.0,7.9564,7.9756,7.9564,7.9756,6075.0
2018-10-16 14:05:00,8.33,8.33,8.33,8.33,23070.0,7.9948,7.9948,7.9948,7.9948,23070.0
2018-10-16 14:10:00,8.33,8.33,8.3,8.3,36495.0,7.9948,7.9948,7.966,7.966,36495.0
2018-10-16 14:15:00,8.3,8.3,8.3,8.3,3000.0,7.966,7.966,7.966,7.966,3000.0
2018-10-16 14:20:00,8.32,8.32,8.31,8.32,9000.0,7.9852,7.9852,7.9756,7.9852,9000.0
2018-10-16 14:25:00,8.32,8.33,8.32,8.33,5790.0,7.9852,7.9948,7.9852,7.9948,5790.0
2018-10-16 14:30:00,8.34,8.34,8.33,8.33,12225.0,8.0044,8.0044,7.9948,7.9948,12225.0
2018-10-16 14:35:00,8.33,8.33,8.33,8.33,48000.0,7.9948,7.9948,7.9948,7.9948,48000.0
2018-10-16 14:40:00,8.33,8.34,8.33,8.34,22500.0,7.9948,8.0044,7.9948,8.0044,22500.0
2018-10-16 14:45:00,8.34,8.36,8.34,8.36,4500.0,8.0044,8.0236,8.0044,8.0236,4500.0
2018-10-16 14:50:00,8.36,8.36,8.32,8.34,8250.0,8.0236,8.0236,7.9852,8.0044,8250.0
2018-10-16 14:55:00,8.34,8.34,8.3,8.3,9000.0,8.0044,8.0044,7.966,7.966,9000.0
2018-10-16 15:00:00,8.31,8.31,8.29,8.3,43500.0,7.9756,7.9756,7.9564,7.966,43500.0
2018-10-16 15:05:00,8.31,8.32,8.31,8.32,13770.0,7.9756,7.9852,7.9756,7.9852,13770.0
2018-10-16 15:10:00,8.32,8.34,8.32,8.34,38280.0,7.9852,8.0044,7.9852,8.0044,38280.0
2018-10-16 15:15:00,8.35,8.36,8.35,8.36,6000.0,8.014,8.0236,8.014,8.0236,6000.0
2018-10-16 15:20:00,8.36,8.36,8.32,8.32,37185.0,8.0236,8.0236,7.9852,7.9852,37185.0
2018-10-16 15:25:00,8.33,8.33,8.31,8.31,16500.0,7.9948,7.9948,7.9756,7.9756,16500.0
2018-10-16 15:30:00,8.31,8.33,8.31,8.33,20100.0,7.9756,7.9948,7.9756,7.9948,20100.0
2018-10-16 15:35:00,8.34,8.35,8.34,8.35,7740.0,8.0044,8.014,8.0044,8.014,7740.0
2018-10-16 15:40:00,8.36,8.37,8.35,8.36,30285.0,8.0236,8.0332,8.014,8.0236,30285.0
2018-10-16 15:45:00,8.36,8.4,8.36,8.4,36495.0,8.0236,8.062,8.0236,8.062,36495.0
2018-10-16 15:50:00,8.4,8.4,8.36,8.38,33930.0,8.062,8.062,8.0236,8.0428,33930.0
2018-10-16 15:55:00,8.38,8.4,8.36,8.39,62985.0,8.0428,8.062,8.0236,8.0524,62985.0
2018-10-17 09:30:00,8.53,8.6,8.5,8.52,297285.0,8.1868,8.254,8.158,8.1772,297285.0
2018-10-17 09:35:00,8.45,8.45,8.31,8.32,50085.0,8.11,8.11,7.9756,7.9852,50085.0
2018-10-17 09:40:00,8.35,8.42,8.33,8.41,17685.0,8.014,8.0812,7.9948,8.0716,17685.0
2018-10-17 09:45:00,8.44,8.47,8.42,8.43,12000.0,8.1004,8.1292,8.0812,8.0908,12000.0
2018-10-17 09:50:00,8.44,8.44,8.39,8.39,14250.0,8.1004,8.1004,8.0524,8.0524,14250.0
2018-10-17 09:55:00,8.45,8.45,8.37,8.37,37530.0,8.11,8.11,8.0332,8.0332,37530.0
2018-10-17 10:00:00,8.31,8.31,8.27,8.3,68730.0,7.9756,7.9756,7.9372,7.966,68730.0
2018-10-17 10:05:00,8.29,8.31,8.29,8.31,11655.0,7.9564,7.9756,7.9564,7.9756,11655.0
2018-10-17 10:10:00,8.35,8.35,8.26,8.26,26250.0,8.014,8.014,7.9276,7.9276,26250.0
2018-10-17 10:15:00,8.25,8.26,8.25,8.26,5040.0,7.918,7.9276,7.918,7.9276,5040.0
2018-10-17 10:20:00,8.31,8.31,8.2,8.2,18330.0,7.9756,7.9756,7.8701,7.8701,18330.0
2018-10-17 10:25:00,8.25,8.26,8.24,8.24,5505.0,7.918,7.9276,7.9084,7.9084,5505.0
2018-10-17 10:30:00,8.28,8.3,8.28,8.29,7995.0,7.9468,7.966,7.9468,7.9564,7995.0
2018-10-17 10:35:00,8.23,8.23,8.16,8.16,20820.0,7.8988,7.8988,7.8317,7.8317,20820.0
2018-10-17 10:40:00,8.15,8.15,8.1,8.12,65430.0,7.8221,7.8221,7.7741,7.7933,65430.0
2018-10-17 10:45:00,8.12,8.12,8.12,8.12,3075.0,7.7933,7.7933,7.7933,7.7933,3075.0
2018-10-17 10:50:00,8.12,8.16,8.1,8.14,6480.0,7.7933,7.8317,7.7741,7.8125,6480.0
2018-10-17 10:55:00,8.13,8.16,8.12,8.16,27705.0,7.8029,7.8317,7.7933,7.8317,27705.0
2018-10-17 11:00:00,8.12,8.14,8.12,8.13,8400.0,7.7933,7.8125,7.7933,7.8029,8400.0
2018-10-17 11:05:00,8.14,8.23,8.14,8.23,30135.0,7.8125,7.8988,7.8125,7.8988,30135.0
2018-10-17 11:10:00,8.24,8.24,8.24,8.24,1500.0,7.9084,7.9084,7.9084,7.9084,1500.0
2018-10-17 11:15:00,8.17,8.23,8.17,8.23,9990.0,7.8413,7.8988,7.8413,7.8988,9990.0
2018-10-17 11:20:00,8.21,8.23,8.21,8.23,11415.0,7.8797,7.8988,7.8797,7.8988,11415.0
2018-10-17 11:25:00,8.2,8.2,8.2,8.2,15000.0,7.8701,7.8701,7.8701,7.8701,15000.0
2018-10-17 11:30:00,8.23,8.23,8.2,8.2,24000.0,7.8988,7.8988,7.8701,7.8701,24000.0
2018-10-17 11:35:00,8.17,8.19,8.17,8.19,4500.0,7.8413,7.8605,7.8413,7.8605,4500.0
2018-10-17 11:40:00,8.2,8.3,8.2,8.3,15600.0,7.8701,7.966,7.8701,7.966,15600.0
2018-10-17 11:45:00,8.3,8.31,8.3,8.31,15225.0,7.966,7.9756,7.966,7.9756,15225.0
2018-10-17 11:50:00,8.31,8.31,8.31,8.31,0.0,7.9756,7.9756,7.9756,7.9756,0.0
2018-10-17 11:55:00,8.28,8.28,8.25,8.28,30885.0,7.9468,7.9468,7.918,7.9468,30885.0
2018-10-17 12:00:00,8.29,8.29,8.26,8.26,4155.0,7.9564,7.9564,7.9276,7.9276,4155.0
2018-10-17 12:05:00,8.29,8.29,8.29,8.29,3150.0,7.9564,7.9564,7.9564,7.9564,3150.0
2018-10-17 12:10:00,8.29,8.29,8.27,8.27,24930.0,7.9564,7.9564,7.9372,7.9372,24930.0
2018-10-17 12:15:00,8.33,8.36,8.33,8.35,36900.0,7.9948,8.0236,7.9948,8.014,36900.0
2018-10-17 12:20:00,8.37,8.38,8.37,8.37,13620.0,8.0332,8.0428,8.0332,8.0332,13620.0
2018-10-17 12:25:00,8.36,8.36,8.33,8.33,18240.0,8.0236,8.0236,7.9948,7.9948,18240.0
2018-10-17 12:30:00,8.31,8.32,8.31,8.31,28650.0,7.9756,7.9852,7.9756,7.9756,28650.0
2018-10-17 12:35:00,8.34,8.34,8.34,8.34,3000.0,8.0044,8.0044,8.0044,8.0044,3000.0
2018-10-17 12:40:00,8.39,8.4,8.36,8.36,25155.0,8.0524,8.062,8.0236,8.0236,25155.0
2018-10-17 12:45:00,8.36,8.36,8.36,8.36,0.0,8.0236,8.0236,8.0236,8.0236,0.0
2018-10-17 12:50:00,8.33,8.33,8.33,8.33,1500.0,7.9948,7.9948,7.9948,7.9948,1500.0
2018-10-17 12:55:00,8.35,8.35,8.35,8.35,2655.0,8.014,8.014,8.014,8.014,2655.0
2018-10-17 13:00:00,8.39,8.39,8.38,8.38,4500.0,8.0524,8.0524,8.0428,8.0428,4500.0
2018-10-17 13:05:00,8.43,8.45,8.42,8.42,27120.0,8.0908,8.11,8.0812,8.0812,27120.0
2018-10-17 13:10:00,8.42,8.42,8.42,8.42,10500.0,8.0812,8.0812,8.0812,8.0812,10500.0
2018-10-17 13:15:00,8.4,8.4,8.4,8.4,1500.0,8.062,8.062,8.062,8.062,1500.0
2018-10-17 13:20:00,8.4,8.4,8.39,8.39,23250.0,8.062,8.062,8.0524,8.0524,23250.0
2018-10-17 13:25:00,8.38,8.38,8.36,8.36,15180.0,8.0428,8.0428,8.0236,8.0236,15180.0
2018-10-17 13:30:00,8.33,8.37,8.33,8.37,4800.0,7.9948,8.0332,7.9948,8.0332,4800.0
2018-10-17 13:35:00,8.37,8.37,8.37,8.37,0.0,8.0332,8.0332,8.0332,8.0332,0.0
2018-10-17 13:40:00,8.38,8.38,8.38,8.38,3000.0,8.0428,8.0428,8.0428,8.0428,3000.0
2018-10-17 13:45:00,8.35,8.36,8.35,8.36,8250.0,8.014,8.0236,8.014,8.0236,8250.0
2018-10-17 13:50:00,8.36,8.36,8.36,8.36,1500.0,8.0236,8.0236,8.0236,8.0236,1500.0
2018-10-17 13:55:00,8.36,8.36,8.36,8.36,0.0,8.0236,8.0236,8.0236,8.0236,0.0
2018-10-17 14:00:00,8.34,8.34,8.31,8.31,17460.0,8.0044,8.0044,7.9756,7.9756,17460.0
2018-10-17 14:05:00,8.34,8.37,8.33,8.37,13500.0,8.0044,8.0332,7.9948,8.0332,13500.0
2018-10-17 14:10:00,8.32,8.32,8.28,8.28,14910.0,7.9852,7.9852,7.9468,7.9468,14910.0
2018-10-17 14:15:00,8.27,8.27,8.25,8.25,8670.0,7.9372,7.9372,7.918,7.918,8670.0
2018-10-17 14:20:00,8.23,8.23,8.19,8.19,30750.0,7.8988,7.8988,7.8605,7.8605,30750.0
2018-10-17 14:25:00,8.23,8.26,8.23,8.24,17250.0,7.8988,7.9276,7.8988,7.9084,17250.0
2018-10-17 14:30:00,8.24,8.25,8.24,8.24,6000.0,7.9084,7.918,7.9084,7.9084,6000.0
2018-10-17 14:35:00,8.2,8.24,8.2,8.24,8295.0,7.8701,7.9084,7.8701,7.9084,8295.0
2018-10-17 14:40:00,8.26,8.29,8.26,8.29,13500.0,7.9276,7.9564,7.9276,7.9564,13500.0
2018-10-17 14:45:00,8.29,8.29,8.29,8.29,1500.0,7.9564,7.9564,7.9564,7.9564,1500.0
2018-10-17 14:50:00,8.29,8.31,8.28,8.31,12000.0,7.9564,7.9756,7.9468,7.9756,12000.0
2018-10-17 14:55:00,8.31,8.31,8.31,8.31,0.0,7.9756,7.9756,7.9756,7.9756,0.0
2018-10-17 15:00:00,8.32,8.33,8.31,8.31,23610.0,7.9852,7.9948,7.9756,7.9756,23610.0
2018-10-17 15:05:00,8.32,8.33,8.28,8.33,9750.0,7.9852,7.9948,7.9468,7.9948,9750.0
2018-10-17 15:10:00,8.32,8.34,8.31,8.31,7500.0,7.9852,8.0044,7.9756,7.9756,7500.0
2018-10-17 15:15:00,8.29,8.3,8.28,8.3,6075.0,7.9564,7.966,7.9468,7.966,6075.0
2018-10-17 15:20:00,8.3,8.31,8.28,8.28,12000.0,7.966,7.9756,7.9468,7.9468,12000.0
2018-10-17 15:25:00,8.32,8.32,8.31,8.31,7230.0,7.9852,7.9852,7.9756,7.9756,7230.0
2018-10-17 15:30:00,8.31,8.31,8.26,8.26,16500.0,7.9756,7.9756,7.9276,7.9276,16500.0
2018-10-17 15:35:00,8.28,8.28,8.28,8.28,4500.0,7.9468,7.9468,7.9468,7.9468,4500.0
2018-10-17 15:40:00,8.28,8.29,8.21,8.21,21930.0,7.9468,7.9564,7.8797,7.8797,21930.0
2018-10-17 15:45:00,8.23,8.25,8.23,8.25,9000.0,7.8988,7.918,7.8988,7.918,9000.0
2018-10-17 15:50:00,8.27,8.27,8.27,8.27,3000.0,7.9372,7.9372,7.9372,7.9372,3000.0
2018-10-17 15:55:00,8.26,8.28,8.26,8.27,74310.0,7.9276,7.9468,7.9276,7.9372,74310.0
2018-10-18 09:30:00,8.16,8.17,7.93,7.95,677760.0,7.8317,7.8413,7.6109,7.6301,677760.0
2018-10-18 09:35:00,7.89,8.0,7.86,7.98,21810.0,7.5725,7.6781,7.5437,7.6589,21810.0
2018-10-18 09:40:00,7.98,8.05,7.98,8.03,14505.0,7.6589,7.7261,7.6589,7.7069,14505.0
2018-10-18 09:45:00,8.03,8.07,8.03,8.06,15810.0,7.7069,7.7453,7.7069,7.7357,15810.0
2018-10-18 09:50:00,8.03,8.03,8.03,8.03,1500.0,7.7069,7.7069,7.7069,7.7069,1500.0
2018-10-18 09:55:00,8.02,8.06,7.98,8.0,46695.0,7.6973,7.7357,7.6589,7.6781,46695.0
2018-10-18 10:00:00,7.98,7.98,7.94,7.95,20250.0,7.6589,7.6589,7.6205,7.6301,20250.0
2018-10-18 10:05:00,7.96,7.98,7.93,7.93,12015.0,7.6397,7.6589,7.6109,7.6109,12015.0
2018-10-18 10:10:00,7.95,7.96,7.9,7.9,10440.0,7.6301,7.6397,7.5821,7.5821,10440.0
2018-10-18 10:15:00,7.92,7.95,7.9,7.95,19755.0,7.6013,7.6301,7.5821,7.6301,19755.0
2018-10-18 10:20:00,7.94,7.94,7.92,7.94,6900.0,7.6205,7.6205,7.6013,7.6205,6900.0
2018-10-18 10:25:00,7.93,7.93,7.91,7.91,16500.0,7.6109,7.6109,7.5917,7.5917,16500.0
2018-10-18 10:30:00,7.92,7.98,7.92,7.98,9900.0,7.6013,7.6589,7.6013,7.6589,9900.0
2018-10-18 10:35:00,7.96,7.99,7.96,7.99,31680.0,7.6397,7.6685,7.6397,7.6685,31680.0
2018-10-18 10:40:00,8.0,8.0,7.96,7.96,37500.0,7.6781,7.6781,7.6397,7.6397,37500.0
2018-10-18 10:45:00,7.97,8.0,7.96,7.96,12555.0,7.6493,7.6781,7.6397,7.6397,12555.0
2018-10-18 10:50:00,7.98,7.98,7.93,7.93,21960.0,7.6589,7.6589,7.6109,7.6109,21960.0
2018-10-18 10:55:00,7.97,8.0,7.97,8.0,11550.0,7.6493,7.6781,7.6493,7.6781,11550.0
2018-10-18 11:00:00,7.97,7.98,7.95,7.95,4500.0,7.6493,7.6589,7.6301,7.6301,4500.0
2018-10-18 11:05:00,7.93,7.95,7.93,7.93,7800.0,7.6109,7.6301,7.6109,7.6109,7800.0
2018-10-18 11:10:00,7.9,7.92,7.9,7.92,7155.0,7.5821,7.6013,7.5821,7.6013,7155.0
2018-10-18 11:15:00,7.91,7.92,7.9,7.9,25770.0,7.5917,7.6013,7.5821,7.5821,25770.0
2018-10-18 11:20:00,7.87,7.87,7.8,7.8,54735.0,7.5533,7.5533,7.4861,7.4861,54735.0
2018-10-18 11:25:00,7.82,7.86,7.79,7.79,78435.0,7.5053,7.5437,7.4766,7.4766,78435.0
2018-10-18 11:30:00,7.79,7.81,7.77,7.77,39510.0,7.4766,7.4957,7.4574,7.4574,39510.0
2018-10-18 11:35:00,7.77,7.79,7.76,7.79,44250.0,7.4574,7.4766,7.4478,7.4766,44250.0
2018-10-18 11:40:00,7.79,7.79,7.76,7.77,10770.0,7.4766,7.4766,7.4478,7.4574,10770.0
2018-10-18 11:45:00,7.73,7.73,7.66,7.67,49950.0,7.419,7.419,7.3518,7.3614,49950.0
2018-10-18 11:50:00,7.66,7.71,7.66,7.71,4395.0,7.3518,7.3998,7.3518,7.3998,4395.0
2018-10-18 11:55:00,7.69,7.71,7.69,7.71,9000.0,7.3806,7.3998,7.3806,7.3998,9000.0
2018-10-18 12:00:00,7.7,7.71,7.68,7.71,6000.0,7.3902,7.3998,7.371,7.3998,6000.0
2018-10-18 12:05:00,7.74,7.74,7.73,7.73,14085.0,7.4286,7.4286,7.419,7.419,14085.0
2018-10-18 12:10:00,7.71,7.71,7.69,7.7,18480.0,7.3998,7.3998,7.3806,7.3902,18480.0
2018-10-18 12:15:00,7.7,7.7,7.67,7.69,7500.0,7.3902,7.3902,7.3614,7.3806,7500.0
2018-10-18 12:20:00,7.72,7.76,7.72,7.76,14025.0,7.4094,7.4478,7.4094,7.4478,14025.0
2018-10-18 12:25:00,7.76,7.77,7.76,7.77,7500.0,7.4478,7.4574,7.4478,7.4574,7500.0
2018-10-18 12:30:00,7.74,7.8,7.74,7.8,7800.0,7.4286,7.4861,7.4286,7.4861,7800.0
2018-10-18 12:35:00,7.8,7.8,7.8,7.8,0.0,7.4861,7.4861,7.4861,7.4861,0.0
2018-10-18 12:40:00,7.79,7.79,7.79,7.79,3000.0,7.4766,7.4766,7.4766,7.4766,3000.0
2018-10-18 12:45:00,7.76,7.76,7.76,7.76,1500.0,7.4478,7.4478,7.4478,7.4478,1500.0
2018-10-18 12:50:00,7.76,7.77,7.76,7.77,3000.0,7.4478,7.4574,7.4478,7.4574,3000.0
2018-10-18 12:55:00,7.74,7.74,7.73,7.73,10500.0,7.4286,7.4286,7.419,7.419,10500.0
2018-10-18 13:00:00,7.73,7.73,7.71,7.72,8355.0,7.419,7.419,7.3998,7.4094,8355.0
2018-10-18 13:05:00,7.7,7.7,7.65,7.67,40470.0,7.3902,7.3902,7.3422,7.3614,40470.0
2018-10-18 13:10:00,7.64,7.64,7.63,7.63,34935.0,7.3326,7.3326,7.323,7.323,34935.0
2018-10-18 13:15:00,7.63,7.63,7.63,7.63,3000.0,7.323,7.323,7.323,7.323,3000.0
2018-10-18 13:20:00,7.6,7.61,7.58,7.59,28185.0,7.2942,7.3038,7.275,7.2846,28185.0
2018-10-18 13:25:00,7.57,7.64,7.57,7.59,34485.0,7.2654,7.3326,7.2654,7.2846,34485.0
2018-10-18 13:30:00,7.6,7.64,7.6,7.64,20235.0,7.2942,7.3326,7.2942,7.3326,20235.0
2018-10-18 13:35:00,7.61,7.61,7.61,7.61,1500.0,7.3038,7.3038,7.3038,7.3038,1500.0
2018-10-18 13:40:00,7.57,7.57,7.56,7.56,10455.0,7.2654,7.2654,7.2558,7.2558,10455.0
2018-10-18 13:45:00,7.6,7.62,7.58,7.58,13500.0,7.2942,7.3134,7.275,7.275,13500.0
2018-10-18 13:50:00,7.64,7.64,7.61,7.62,10170.0,7.3326,7.3326,7.3038,7.3134,10170.0
2018-10-18 13:55:00,7.61,7.65,7.61,7.63,12000.0,7.3038,7.3422,7.3038,7.323,12000.0
2018-10-18 14:00:00,7.64,7.7,7.64,7.66,19650.0,7.3326,7.3902,7.3326,7.3518,19650.0
2018-10-18 14:05:00,7.67,7.73,7.67,7.73,4500.0,7.3614,7.419,7.3614,7.419,4500.0
2018-10-18 14:10:00,7.7,7.7,7.67,7.67,24000.0,7.3902,7.3902,7.3614,7.3614,24000.0
2018-10-18 14:15:00,7.65,7.65,7.65,7.65,3000.0,7.3422,7.3422,7.3422,7.3422,3000.0
2018-10-18 14:20:00,7.62,7.68,7.62,7.68,9000.0,7.3134,7.371,7.3134,7.371,9000.0
2018-10-18 14:25:00,7.66,7.66,7.62,7.64,6945.0,7.3518,7.3518,7.3134,7.3326,6945.0
2018-10-18 14:30:00,7.64,7.65,7.64,7.65,3000.0,7.3326,7.3422,7.3326,7.3422,3000.0
2018-10-18 14:35:00,7.65,7.69,7.65,7.68,10500.0,7.3422,7.3806,7.3422,7.371,10500.0
2018-10-18 14:40:00,7.68,7.7,7.68,7.7,6000.0,7.371,7.3902,7.371,7.3902,6000.0
2018-10-18 14:45:00,7.73,7.73,7.7,7.71,27885.0,7.419,7.419,7.3902,7.3998,27885.0
2018-10-18 14:50:00,7.68,7.68,7.68,7.68,1500.0,7.371,7.371,7.371,7.371,1500.0
2018-10-18 14:55:00,7.69,7.69,7.67,7.67,3000.0,7.3806,7.3806,7.3614,7.3614,3000.0
2018-10-18 15:00:00,7.68,7.68,7.64,7.65,12795.0,7.371,7.371,7.3326,7.3422,12795.0
2018-10-18 15:05:00,7.62,7.63,7.62,7.63,7110.0,7.3134,7.323,7.3134,7.323,7110.0
2018-10-18 15:10:00,7.6,7.61,7.6,7.61,13515.0,7.2942,7.3038,7.2942,7.3038,13515.0
2018-10-18 15:15:00,7.63,7.69,7.63,7.69,28500.0,7.323,7.3806,7.323,7.3806,28500.0
2018-10-18 15:20:00,7.64,7.64,7.64,7.64,4500.0,7.3326,7.3326,7.3326,7.3326,4500.0
2018-10-18 15:25:00,7.67,7.68,7.67,7.67,22500.0,7.3614,7.371,7.3614,7.3614,22500.0
2018-10-18 15:30:00,7.64,7.64,7.64,7.64,24705.0,7.3326,7.3326,7.3326,7.3326,24705.0
2018-10-18 15:35:00,7.65,7.69,7.65,7.69,22575.0,7.3422,7.3806,7.3422,7.3806,22575.0
2018-10-18 15:40:00,7.7,7.72,7.68,7.68,24000.0,7.3902,7.4094,7.371,7.371,24000.0
2018-10-18 15:45:00,7.69,7.7,7.68,7.69,63465.0,7.3806,7.3902,7.371,7.3806,63465.0
2018-10-18 15:50:00,7.68,7.68,7.65,7.67,243255.0,7.371,7.371,7.3422,7.3614,243255.0
2018-10-18 15:55:00,7.66,7.66,7.63,7.64,44460.0,7.3518,7.3518,7.323,7.3326,44460.0
2018-10-19 09:30:00,7.8,7.83,7.7,7.7,140610.0,7.4861,7.5149,7.3902,7.3902,140610.0
2018-10-19 09:35:00,7.72,7.83,7.72,7.83,35985.0,7.4094,7.5149,7.4094,7.5149,35985.0
2018-10-19 09:40:00,7.83,7.86,7.83,7.86,82500.0,7.5149,7.5437,7.5149,7.5437,82500.0
2018-10-19 09:45:00,7.85,7.88,7.82,7.83,121125.0,7.5341,7.5629,7.5053,7.5149,121125.0
2018-10-19 09:50:00,7.87,7.89,7.86,7.87,57375.0,7.5533,7.5725,7.5437,7.5533,57375.0
2018-10-19 09:55:00,7.89,7.89,7.82,7.83,45000.0,7.5725,7.5725,7.5053,7.5149,45000.0
2018-10-19 10:00:00,7.82,7.87,7.79,7.85,50280.0,7.5053,7.5533,7.4766,7.5341,50280.0
2018-10-19 10:05:00,7.88,7.88,7.84,7.86,20640.0,7.5629,7.5629,7.5245,7.5437,20640.0
2018-10-19 10:10:00,7.84,7.85,7.8,7.8,27000.0,7.5245,7.5341,7.4861,7.4861,27000.0
2018-10-19 10:15:00,7.8,7.8,7.8,7.8,0.0,7.4861,7.4861,7.4861,7.4861,0.0
2018-10-19 10:20:00,7.81,7.82,7.81,7.82,13500.0,7.4957,7.5053,7.4957,7.5053,13500.0
2018-10-19 10:25:00,7.78,7.78,7.78,7.78,6750.0,7.467,7.467,7.467,7.467,6750.0
2018-10-19 10:30:00,7.77,7.83,7.77,7.83,17925.0,7.4574,7.5149,7.4574,7.5149,17925.0
2018-10-19 10:35:00,7.8,7.81,7.79,7.79,24000.0,7.4861,7.4957,7.4766,7.4766,24000.0
2018-10-19 10:40:00,7.79,7.81,7.79,7.79,22215.0,7.4766,7.4957,7.4766,7.4766,22215.0
2018-10-19 10:45:00,7.75,7.76,7.75,7.76,6000.0,7.4382,7.4478,7.4382,7.4478,6000.0
2018-10-19 10:50:00,7.76,7.76,7.76,7.76,0.0,7.4478,7.4478,7.4478,7.4478,0.0
2018-10-19 10:55:00,7.77,7.77,7.77,7.77,3000.0,7.4574,7.4574,7.4574,7.4574,3000.0
2018-10-19 11:00:00,7.77,7.81,7.77,7.81,19695.0,7.4574,7.4957,7.4574,7.4957,19695.0
2018-10-19 11:05:00,7.8,7.8,7.8,7.8,3000.0,7.4861,7.4861,7.4861,7.4861,3000.0
2018-10-19 11:10:00,7.79,7.79,7.78,7.78,4005.0,7.4766,7.4766,7.467,7.467,4005.0
2018-10-19 11:15:00,7.77,7.78,7.73,7.73,14520.0,7.4574,7.467,7.419,7.419,14520.0
2018-10-19 11:20:00,7.68,7.68,7.66,7.66,17250.0,7.371,7.371,7.3518,7.3518,17250.0
2018-10-19 11:25:00,7.65,7.69,7.65,7.68,14760.0,7.3422,7.3806,7.3422,7.371,14760.0
2018-10-19 11:30:00,7.67,7.67,7.63,7.63,19215.0,7.3614,7.3614,7.323,7.323,19215.0
2018-10-19 11:35:00,7.6,7.61,7.59,7.59,31500.0,7.2942,7.3038,7.2846,7.2846,31500.0
2018-10-19 11:40:00,7.61,7.61,7.57,7.59,14310.0,7.3038,7.3038,7.2654,7.2846,14310.0
2018-10-19 11:45:00,7.61,7.61,7.6,7.6,24090.0,7.3038,7.3038,7.2942,7.2942,24090.0
2018-10-19 11:50:00,7.62,7.62,7.53,7.53,34410.0,7.3134,7.3134,7.227,7.227,34410.0
2018-10-19 11:55:00,7.52,7.58,7.51,7.58,21075.0,7.2174,7.275,7.2078,7.275,21075.0
2018-10-19 12:00:00,7.58,7.58,7.5,7.5,6750.0,7.275,7.275,7.1982,7.1982,6750.0
2018-10-19 12:05:00,7.51,7.51,7.5,7.5,9000.0,7.2078,7.2078,7.1982,7.1982,9000.0
2018-10-19 12:10:00,7.48,7.48,7.44,7.44,30465.0,7.179,7.179,7.1406,7.1406,30465.0
2018-10-19 12:15:00,7.4,7.41,7.34,7.36,32430.0,7.1022,7.1118,7.0447,7.0639,32430.0
2018-10-19 12:20:00,7.34,7.34,7.3,7.3,32940.0,7.0447,7.0447,7.0063,7.0063,32940.0
2018-10-19 12:25:00,7.27,7.29,7.25,7.29,37440.0,6.9775,6.9967,6.9583,6.9967,37440.0
2018-10-19 12:30:00,7.27,7.29,7.25,7.25,12855.0,6.9775,6.9967,6.9583,6.9583,12855.0
2018-10-19 12:35:00,7.21,7.23,7.21,7.23,16500.0,6.9199,6.9391,6.9199,6.9391,16500.0
2018-10-19 12:40:00,7.23,7.28,7.22,7.28,13260.0,6.9391,6.9871,6.9295,6.9871,13260.0
2018-10-19 12:45:00,7.28,7.29,7.24,7.24,18375.0,6.9871,6.9967,6.9487,6.9487,18375.0
2018-10-19 12:50:00,7.23,7.25,7.23,7.25,21900.0,6.9391,6.9583,6.9391,6.9583,21900.0
2018-10-19 12:55:00,7.33,7.37,7.33,7.36,41340.0,7.0351,7.0735,7.0351,7.0639,41340.0
2018-10-19 13:00:00,7.33,7.33,7.3,7.3,16110.0,7.0351,7.0351,7.0063,7.0063,16110.0
2018-10-19 13:05:00,7.27,7.27,7.27,7.27,1500.0,6.9775,6.9775,6.9775,6.9775,1500.0
2018-10-19 13:10:00,7.28,7.34,7.28,7.34,17670.0,6.9871,7.0447,6.9871,7.0447,17670.0
2018-10-19 13:15:00,7.35,7.37,7.35,7.35,37965.0,7.0543,7.0735,7.0543,7.0543,37965.0
2018-10-19 13:20:00,7.35,7.36,7.34,7.36,4500.0,7.0543,7.0639,7.0447,7.0639,4500.0
2018-10-19 13:25:00,7.32,7.37,7.32,7.37,6000.0,7.0255,7.0735,7.0255,7.0735,6000.0
2018-10-19 13:30:00,7.37,7.39,7.37,7.39,15075.0,7.0735,7.0926,7.0735,7.0926,15075.0
2018-10-19 13:35:00,7.42,7.42,7.4,7.41,37560.0,7.1214,7.1214,7.1022,7.1118,37560.0
2018-10-19 13:40:00,7.4,7.42,7.37,7.37,32925.0,7.1022,7.1214,7.0735,7.0735,32925.0
2018-10-19 13:45:00,7.37,7.37,7.37,7.37,3000.0,7.0735,7.0735,7.0735,7.0735,3000.0
2018-10-19 13:50:00,7.37,7.37,7.37,7.37,1500.0,7.0735,7.0735,7.0735,7.0735,1500.0
2018-10-19 13:55:00,7.37,7.37,7.36,7.36,4500.0,7.0735,7.0735,7.0639,7.0639,4500.0
2018-10-19 14:00:00,7.35,7.36,7.3,7.3,32355.0,7.0543,7.0639,7.0063,7.0063,32355.0
2018-10-19 14:05:00,7.3,7.3,7.25,7.29,62355.0,7.0063,7.0063,6.9583,6.9967,62355.0
2018-10-19 14:10:00,7.32,7.34,7.32,7.34,24000.0,7.0255,7.0447,7.0255,7.0447,24000.0
2018-10-19 14:15:00,7.36,7.36,7.36,7.36,7500.0,7.0639,7.0639,7.0639,7.0639,7500.0
2018-10-19 14:20:00,7.39,7.46,7.39,7.46,25320.0,7.0926,7.1598,7.0926,7.1598,25320.0
2018-10-19 14:25:00,7.47,7.47,7.4,7.4,12120.0,7.1694,7.1694,7.1022,7.1022,12120.0
2018-10-19 14:30:00,7.38,7.43,7.38,7.43,7500.0,7.083,7.131,7.083,7.131,7500.0
2018-10-19 14:35:00,7.42,7.42,7.41,7.41,8550.0,7.1214,7.1214,7.1118,7.1118,8550.0
2018-10-19 14:40:00,7.4,7.4,7.35,7.36,13500.0,7.1022,7.1022,7.0543,7.0639,13500.0
2018-10-19 14:45:00,7.37,7.42,7.37,7.42,18000.0,7.0735,7.1214,7.0735,7.1214,18000.0
2018-10-19 14:50:00,7.44,7.44,7.42,7.42,40260.0,7.1406,7.1406,7.1214,7.1214,40260.0
2018-10-19 14:55:00,7.39,7.39,7.39,7.39,3000.0,7.0926,7.0926,7.0926,7.0926,3000.0
2018-10-19 15:00:00,7.37,7.37,7.35,7.36,8250.0,7.0735,7.0735,7.0543,7.0639,8250.0
2018-10-19 15:05:00,7.36,7.36,7.35,7.35,9000.0,7.0639,7.0639,7.0543,7.0543,9000.0
2018-10-19 15:10:00,7.36,7.36,7.34,7.36,20715.0,7.0639,7.0639,7.0447,7.0639,20715.0
2018-10-19 15:15:00,7.35,7.38,7.33,7.38,14250.0,7.0543,7.083,7.0351,7.083,14250.0
2018-10-19 15:20:00,7.38,7.4,7.37,7.37,139500.0,7.083,7.1022,7.0735,7.0735,139500.0
2018-10-19 15:25:00,7.37,7.4,7.37,7.39,26550.0,7.0735,7.1022,7.0735,7.0926,26550.0
2018-10-19 15:30:00,7.39,7.39,7.37,7.39,8250.0,7.0926,7.0926,7.0735,7.0926,8250.0
2018-10-19 15:35:00,7.4,7.42,7.4,7.4,19500.0,7.1022,7.1214,7.1022,7.1022,19500.0
2018-10-19 15:40:00,7.39,7.41,7.39,7.4,67500.0,7.0926,7.1118,7.0926,7.1022,67500.0
2018-10-19 15:45:00,7.4,7.42,7.39,7.39,43425.0,7.1022,7.1214,7.0926,7.0926,43425.0
2018-10-19 15:50:00,7.4,7.4,7.36,7.36,51240.0,7.1022,7.1022,7.0639,7.0639,51240.0
2018-10-19 15:55:00,7.35,7.35,7.28,7.28,125280.0,7.0543,7.0543,6.9871,6.9871,125280.0
2018-10-22 09:30:00,7.43,7.55,7.43,7.55,120165.0,7.131,7.2462,7.131,7.2462,120165.0
2018-10-22 09:35:00,7.52,7.52,7.43,7.43,36525.0,7.2174,7.2174,7.131,7.131,36525.0
2018-10-22 09:40:00,7.42,7.44,7.32,7.35,32790.0,7.1214,7.1406,7.0255,7.0543,32790.0
2018-10-22 09:45:00,7.34,7.39,7.34,7.39,6000.0,7.0447,7.0926,7.0447,7.0926,6000.0
2018-10-22 09:50:00,7.33,7.33,7.27,7.32,40785.0,7.0351,7.0351,6.9775,7.0255,40785.0
2018-10-22 09:55:00,7.29,7.29,7.23,7.27,29610.0,6.9967,6.9967,6.9391,6.9775,29610.0
2018-10-22 10:00:00,7.26,7.32,7.26,7.32,28200.0,6.9679,7.0255,6.9679,7.0255,28200.0
2018-10-22 10:05:00,7.25,7.26,7.23,7.23,7545.0,6.9583,6.9679,6.9391,6.9391,7545.0
2018-10-22 10:10:00,7.29,7.32,7.29,7.31,51900.0,6.9967,7.0255,6.9967,7.0159,51900.0
2018-10-22 10:15:00,7.28,7.28,7.28,7.28,11430.0,6.9871,6.9871,6.9871,6.9871,11430.0
2018-10-22 10:20:00,7.27,7.29,7.25,7.28,9570.0,6.9775,6.9967,6.9583,6.9871,9570.0
2018-10-22 10:25:00,7.29,7.29,7.25,7.25,4500.0,6.9967,6.9967,6.9583,6.9583,4500.0
2018-10-22 10:30:00,7.32,7.38,7.32,7.38,7500.0,7.0255,7.083,7.0255,7.083,7500.0
2018-10-22 10:35:00,7.38,7.41,7.35,7.41,66015.0,7.083,7.1118,7.0543,7.1118,66015.0
2018-10-22 10:40:00,7.38,7.45,7.38,7.45,26880.0,7.083,7.1502,7.083,7.1502,26880.0
2018-10-22 10:45:00,7.44,7.52,7.44,7.51,47565.0,7.1406,7.2174,7.1406,7.2078,47565.0
2018-10-22 10:50:00,7.53,7.53,7.48,7.5,9840.0,7.227,7.227,7.179,7.1982,9840.0
2018-10-22 10:55:00,7.51,7.51,7.47,7.48,7500.0,7.2078,7.2078,7.1694,7.179,7500.0
2018-10-22 11:00:00,7.47,7.47,7.44,7.47,13755.0,7.1694,7.1694,7.1406,7.1694,13755.0
2018-10-22 11:05:00,7.49,7.49,7.47,7.47,11175.0,7.1886,7.1886,7.1694,7.1694,11175.0
2018-10-22 11:10:00,7.45,7.45,7.41,7.41,9750.0,7.1502,7.1502,7.1118,7.1118,9750.0
2018-10-22 11:15:00,7.44,7.47,7.44,7.47,27045.0,7.1406,7.1694,7.1406,7.1694,27045.0
2018-10-22 11:20:00,7.48,7.51,7.47,7.5,27600.0,7.179,7.2078,7.1694,7.1982,27600.0
2018-10-22 11:25:00,7.46,7.47,7.42,7.42,6000.0,7.1598,7.1694,7.1214,7.1214,6000.0
2018-10-22 11:30:00,7.45,7.45,7.43,7.43,7500.0,7.1502,7.1502,7.131,7.131,7500.0
2018-10-22 11:35:00,7.4,7.4,7.38,7.38,22500.0,7.1022,7.1022,7.083,7.083,22500.0
2018-10-22 11:40:00,7.38,7.38,7.38,7.38,3750.0,7.083,7.083,7.083,7.083,3750.0
2018-10-22 11:45:00,7.39,7.4,7.39,7.4,7500.0,7.0926,7.1022,7.0926,7.1022,7500.0
2018-10-22 11:50:00,7.35,7.35,7.33,7.33,3000.0,7.0543,7.0543,7.0351,7.0351,3000.0
2018-10-22 11:55:00,7.34,7.34,7.34,7.34,1500.0,7.0447,7.0447,7.0447,7.0447,1500.0
2018-10-22 12:00:00,7.34,7.36,7.34,7.35,7500.0,7.0447,7.0639,7.0447,7.0543,7500.0
2018-10-22 12:05:00,7.37,7.41,7.37,7.41,22335.0,7.0735,7.1118,7.0735,7.1118,22335.0
2018-10-22 12:10:00,7.32,7.32,7.3,7.3,9000.0,7.0255,7.0255,7.0063,7.0063,9000.0
2018-10-22 12:15:00,7.3,7.32,7.3,7.31,4500.0,7.0063,7.0255,7.0063,7.0159,4500.0
2018-10-22 12:20:00,7.3,7.31,7.3,7.31,6000.0,7.0063,7.0159,7.0063,7.0159,6000.0
2018-10-22 12:25:00,7.29,7.34,7.29,7.34,12750.0,6.9967,7.0447,6.9967,7.0447,12750.0
2018-10-22 12:30:00,7.36,7.36,7.35,7.36,7500.0,7.0639,7.0639,7.0543,7.0639,7500.0
2018-10-22 12:35:00,7.35,7.36,7.35,7.36,3000.0,7.0543,7.0639,7.0543,7.0639,3000.0
2018-10-22 12:40:00,7.37,7.37,7.37,7.37,1500.0,7.0735,7.0735,7.0735,7.0735,1500.0
2018-10-22 12:45:00,7.4,7.4,7.35,7.35,13500.0,7.1022,7.1022,7.0543,7.0543,13500.0
2018-10-22 12:50:00,7.36,7.39,7.36,7.38,64815.0,7.0639,7.0926,7.0639,7.083,64815.0
2018-10-22 12:55:00,7.37,7.37,7.37,7.37,4500.0,7.0735,7.0735,7.0735,7.0735,4500.0
2018-10-22 13:00:00,7.37,7.37,7.37,7.37,0.0,7.0735,7.0735,7.0735,7.0735,0.0
2018-10-22 13:05:00,7.37,7.37,7.37,7.37,0.0,7.0735,7.0735,7.0735,7.0735,0.0
2018-10-22 13:10:00,7.39,7.4,7.38,7.4,10500.0,7.0926,7.1022,7.083,7.1022,10500.0
2018-10-22 13:15:00,7.4,7.4,7.4,7.4,0.0,7.1022,7.1022,7.1022,7.1022,0.0
2018-10-22 13:20:00,7.39,7.39,7.39,7.39,9750.0,7.0926,7.0926,7.0926,7.0926,9750.0
2018-10-22 13:25:00,7.36,7.36,7.36,7.36,1500.0,7.0639,7.0639,7.0639,7.0639,1500.0
2018-10-22 13:30:00,7.36,7.37,7.36,7.37,34500.0,7.0639,7.0735,7.0639,7.0735,34500.0
2018-10-22 13:35:00,7.37,7.41,7.37,7.41,7500.0,7.0735,7.1118,7.0735,7.1118,7500.0
2018-10-22 13:40:00,7.41,7.41,7.41,7.41,1500.0,7.1118,7.1118,7.1118,7.1118,1500.0
2018-10-22 13:45:00,7.41,7.42,7.37,7.37,6000.0,7.1118,7.1214,7.0735,7.0735,6000.0
2018-10-22 13:50:00,7.35,7.35,7.35,7.35,5250.0,7.0543,7.0543,7.0543,7.0543,5250.0
2018-10-22 13:55:00,7.38,7.38,7.38,7.38,5250.0,7.083,7.083,7.083,7.083,5250.0
2018-10-22 14:00:00,7.39,7.4,7.39,7.4,12720.0,7.0926,7.1022,7.0926,7.1022,12720.0
2018-10-22 14:05:00,7.43,7.43,7.42,7.42,3000.0,7.131,7.131,7.1214,7.1214,3000.0
2018-10-22 14:10:00,7.44,7.45,7.42,7.42,12000.0,7.1406,7.1502,7.1214,7.1214,12000.0
2018-10-22 14:15:00,7.41,7.44,7.4,7.42,22500.0,7.1118,7.1406,7.1022,7.1214,22500.0
2018-10-22 14:20:00,7.42,7.42,7.42,7.42,7500.0,7.1214,7.1214,7.1214,7.1214,7500.0
2018-10-22 14:25:00,7.43,7.43,7.4,7.41,10500.0,7.131,7.131,7.1022,7.1118,10500.0
2018-10-22 14:30:00,7.4,7.4,7.4,7.4,4500.0,7.1022,7.1022,7.1022,7.1022,4500.0
2018-10-22 14:35:00,7.4,7.4,7.4,7.4,0.0,7.1022,7.1022,7.1022,7.1022,0.0
2018-10-22 14:40:00,7.44,7.44,7.41,7.42,4500.0,7.1406,7.1406,7.1118,7.1214,4500.0
2018-10-22 14:45:00,7.42,7.47,7.42,7.47,7500.0,7.1214,7.1694,7.1214,7.1694,7500.0
2018-10-22 14:50:00,7.47,7.47,7.47,7.47,1500.0,7.1694,7.1694,7.1694,7.1694,1500.0
2018-10-22 14:55:00,7.46,7.48,7.46,7.48,49500.0,7.1598,7.179,7.1598,7.179,49500.0
2018-10-22 15:00:00,7.47,7.54,7.47,7.54,34290.0,7.1694,7.2366,7.1694,7.2366,34290.0
2018-10-22 15:05:00,7.54,7.54,7.52,7.52,6000.0,7.2366,7.2366,7.2174,7.2174,6000.0
2018-10-22 15:10:00,7.52,7.54,7.52,7.54,17805.0,7.2174,7.2366,7.2174,7.2366,17805.0
2018-10-22 15:15:00,7.52,7.52,7.5,7.5,3000.0,7.2174,7.2174,7.1982,7.1982,3000.0
2018-10-22 15:20:00,7.51,7.51,7.51,7.51,3135.0,7.2078,7.2078,7.2078,7.2078,3135.0
2018-10-22 15:25:00,7.49,7.51,7.49,7.49,19515.0,7.1886,7.2078,7.1886,7.1886,19515.0
2018-10-22 15:30:00,7.48,7.5,7.48,7.5,4395.0,7.179,7.1982,7.179,7.1982,4395.0
2018-10-22 15:35:00,7.52,7.53,7.49,7.49,6750.0,7.2174,7.227,7.1886,7.1886,6750.0
2018-10-22 15:40:00,7.47,7.48,7.46,7.48,38100.0,7.1694,7.179,7.1598,7.179,38100.0
2018-10-22 15:45:00,7.46,7.46,7.46,7.46,1500.0,7.1598,7.1598,7.1598,7.1598,1500.0
2018-10-22 15:50:00,7.45,7.47,7.44,7.44,26955.0,7.1502,7.1694,7.1406,7.1406,26955.0
2018-10-22 15:55:00,7.44,7.44,7.43,7.43,25305.0,7.1406,7.1406,7.131,7.131,25305.0
2018-10-23 09:30:00,6.84,6.9,6.7,6.76,780735.0,6.5648,6.6224,6.4304,6.488,780735.0
2018-10-23 09:35:00,6.68,6.82,6.67,6.74,129840.0,6.4112,6.5456,6.4016,6.4688,129840.0
2018-10-23 09:40:00,6.7,6.84,6.7,6.83,75855.0,6.4304,6.5648,6.4304,6.5552,75855.0
2018-10-23 09:45:00,6.74,6.84,6.73,6.84,135315.0,6.4688,6.5648,6.4592,6.5648,135315.0
2018-10-23 09:50:00,6.82,6.83,6.78,6.8,95550.0,6.5456,6.5552,6.5072,6.5264,95550.0
2018-10-23 09:55:00,6.81,6.86,6.79,6.83,29220.0,6.536,6.584,6.5168,6.5552,29220.0
2018-10-23 10:00:00,6.83,6.84,6.67,6.7,142830.0,6.5552,6.5648,6.4016,6.4304,142830.0
2018-10-23 10:05:00,6.68,6.73,6.67,6.72,54150.0,6.4112,6.4592,6.4016,6.4496,54150.0
2018-10-23 10:10:00,6.71,6.72,6.65,6.65,145125.0,6.44,6.4496,6.3824,6.3824,145125.0
2018-10-23 10:15:00,6.64,6.66,6.61,6.63,211395.0,6.3728,6.392,6.344,6.3632,211395.0
2018-10-23 10:20:00,6.65,6.69,6.64,6.67,106290.0,6.3824,6.4208,6.3728,6.4016,106290.0
2018-10-23 10:25:00,6.68,6.78,6.68,6.78,55260.0,6.4112,6.5072,6.4112,6.5072,55260.0
2018-10-23 10:30:00,6.75,6.79,6.73,6.75,68700.0,6.4784,6.5168,6.4592,6.4784,68700.0
2018-10-23 10:35:00,6.76,6.81,6.72,6.8,82860.0,6.488,6.536,6.4496,6.5264,82860.0
2018-10-23 10:40:00,6.81,6.84,6.79,6.81,43365.0,6.536,6.5648,6.5168,6.536,43365.0
2018-10-23 10:45:00,6.79,6.84,6.77,6.83,58155.0,6.5168,6.5648,6.4976,6.5552,58155.0
2018-10-23 10:50:00,6.83,6.84,6.8,6.81,27810.0,6.5552,6.5648,6.5264,6.536,27810.0
2018-10-23 10:55:00,6.79,6.87,6.79,6.83,136755.0,6.5168,6.5936,6.5168,6.5552,136755.0
2018-10-23 11:00:00,6.84,6.85,6.81,6.84,53775.0,6.5648,6.5744,6.536,6.5648,53775.0
2018-10-23 11:05:00,6.85,6.9,6.85,6.89,40530.0,6.5744,6.6224,6.5744,6.6128,40530.0
2018-10-23 11:10:00,6.92,6.94,6.91,6.94,71265.0,6.6416,6.6608,6.632,6.6608,71265.0
2018-10-23 11:15:00,6.93,6.96,6.93,6.95,6000.0,6.6512,6.6799,6.6512,6.6704,6000.0
2018-10-23 11:20:00,6.97,7.01,6.96,6.99,70365.0,6.6895,6.7279,6.6799,6.7087,70365.0
2018-10-23 11:25:00,7.01,7.05,7.01,7.04,47250.0,6.7279,6.7663,6.7279,6.7567,47250.0
2018-10-23 11:30:00,7.04,7.04,6.99,6.99,58980.0,6.7567,6.7567,6.7087,6.7087,58980.0
2018-10-23 11:35:00,6.98,7.0,6.97,7.0,12000.0,6.6991,6.7183,6.6895,6.7183,12000.0
2018-10-23 11:40:00,6.98,6.99,6.98,6.99,4500.0,6.6991,6.7087,6.6991,6.7087,4500.0
2018-10-23 11:45:00,7.0,7.01,7.0,7.0,12420.0,6.7183,6.7279,6.7183,6.7183,12420.0
2018-10-23 11:50:00,7.02,7.02,7.02,7.02,1500.0,6.7375,6.7375,6.7375,6.7375,1500.0
2018-10-23 11:55:00,7.0,7.0,6.94,6.94,9690.0,6.7183,6.7183,6.6608,6.6608,9690.0
2018-10-23 12:00:00,6.93,6.94,6.93,6.94,11085.0,6.6512,6.6608,6.6512,6.6608,11085.0
2018-10-23 12:05:00,6.97,7.06,6.97,7.06,39315.0,6.6895,6.7759,6.6895,6.7759,39315.0
2018-10-23 12:10:00,7.06,7.11,7.05,7.11,36900.0,6.7759,6.8239,6.7663,6.8239,36900.0
2018-10-23 12:15:00,7.07,7.09,7.07,7.09,12870.0,6.7855,6.8047,6.7855,6.8047,12870.0
2018-10-23 12:20:00,7.09,7.13,7.09,7.12,34545.0,6.8047,6.8431,6.8047,6.8335,34545.0
2018-10-23 12:25:00,7.1,7.18,7.1,7.16,45390.0,6.8143,6.8911,6.8143,6.8719,45390.0
2018-10-23 12:30:00,7.19,7.27,7.19,7.27,22410.0,6.9007,6.9775,6.9007,6.9775,22410.0
2018-10-23 12:35:00,7.27,7.27,7.25,7.27,25515.0,6.9775,6.9775,6.9583,6.9775,25515.0
2018-10-23 12:40:00,7.3,7.36,7.3,7.36,108660.0,7.0063,7.0639,7.0063,7.0639,108660.0
2018-10-23 12:45:00,7.35,7.35,7.31,7.32,24600.0,7.0543,7.0543,7.0159,7.0255,24600.0
2018-10-23 12:50:00,7.34,7.36,7.3,7.3,10500.0,7.0447,7.0639,7.0063,7.0063,10500.0
2018-10-23 12:55:00,7.27,7.27,7.22,7.23,17820.0,6.9775,6.9775,6.9295,6.9391,17820.0
2018-10-23 13:00:00,7.23,7.3,7.23,7.28,11670.0,6.9391,7.0063,6.9391,6.9871,11670.0
2018-10-23 13:05:00,7.27,7.35,7.27,7.35,34500.0,6.9775,7.0543,6.9775,7.0543,34500.0
2018-10-23 13:10:00,7.32,7.32,7.27,7.27,75810.0,7.0255,7.0255,6.9775,6.9775,75810.0
2018-10-23 13:15:00,7.25,7.27,7.25,7.27,3630.0,6.9583,6.9775,6.9583,6.9775,3630.0
2018-10-23 13:20:00,7.27,7.28,7.27,7.28,4500.0,6.9775,6.9871,6.9775,6.9871,4500.0
2018-10-23 13:25:00,7.29,7.29,7.25,7.25,13095.0,6.9967,6.9967,6.9583,6.9583,13095.0
2018-10-23 13:30:00,7.26,7.28,7.26,7.27,15000.0,6.9679,6.9871,6.9679,6.9775,15000.0
2018-10-23 13:35:00,7.25,7.25,7.2,7.2,10755.0,6.9583,6.9583,6.9103,6.9103,10755.0
2018-10-23 13:40:00,7.24,7.24,7.2,7.2,54000.0,6.9487,6.9487,6.9103,6.9103,54000.0
2018-10-23 13:45:00,7.21,7.21,7.21,7.21,4500.0,6.9199,6.9199,6.9199,6.9199,4500.0
2018-10-23 13:50:00,7.2,7.23,7.19,7.19,9375.0,6.9103,6.9391,6.9007,6.9007,9375.0
2018-10-23 13:55:00,7.23,7.23,7.23,7.23,3000.0,6.9391,6.9391,6.9391,6.9391,3000.0
2018-10-23 14:00:00,7.23,7.24,7.22,7.22,42000.0,6.9391,6.9487,6.9295,6.9295,42000.0
2018-10-23 14:05:00,7.28,7.29,7.28,7.29,8580.0,6.9871,6.9967,6.9871,6.9967,8580.0
2018-10-23 14:10:00,7.29,7.29,7.29,7.29,3000.0,6.9967,6.9967,6.9967,6.9967,3000.0
2018-10-23 14:15:00,7.3,7.37,7.3,7.36,34875.0,7.0063,7.0735,7.0063,7.0639,34875.0
2018-10-23 14:20:00,7.35,7.38,7.35,7.38,4500.0,7.0543,7.083,7.0543,7.083,4500.0
2018-10-23 14:25:00,7.37,7.37,7.33,7.33,6000.0,7.0735,7.0735,7.0351,7.0351,6000.0
2018-10-23 14:30:00,7.33,7.36,7.33,7.35,13890.0,7.0351,7.0639,7.0351,7.0543,13890.0
2018-10-23 14:35:00,7.36,7.36,7.36,7.36,14385.0,7.0639,7.0639,7.0639,7.0639,14385.0
2018-10-23 14:40:00,7.36,7.36,7.34,7.34,24000.0,7.0639,7.0639,7.0447,7.0447,24000.0
2018-10-23 14:45:00,7.3,7.31,7.3,7.31,12435.0,7.0063,7.0159,7.0063,7.0159,12435.0
2018-10-23 14:50:00,7.33,7.35,7.33,7.34,13500.0,7.0351,7.0543,7.0351,7.0447,13500.0
2018-10-23 14:55:00,7.35,7.37,7.35,7.37,15600.0,7.0543,7.0735,7.0543,7.0735,15600.0
2018-10-23 15:00:00,7.38,7.38,7.38,7.38,6000.0,7.083,7.083,7.083,7.083,6000.0
2018-10-23 15:05:00,7.35,7.4,7.35,7.38,13770.0,7.0543,7.1022,7.0543,7.083,13770.0
2018-10-23 15:10:00,7.38,7.38,7.38,7.38,4500.0,7.083,7.083,7.083,7.083,4500.0
2018-10-23 15:15:00,7.37,7.37,7.37,7.37,5880.0,7.0735,7.0735,7.0735,7.0735,5880.0
2018-10-23 15:20:00,7.38,7.42,7.38,7.41,20085.0,7.083,7.1214,7.083,7.1118,20085.0
2018-10-23 15:25:00,7.4,7.43,7.38,7.38,31290.0,7.1022,7.131,7.083,7.083,31290.0
2018-10-23 15:30:00,7.39,7.39,7.37,7.39,10140.0,7.0926,7.0926,7.0735,7.0926,10140.0
2018-10-23 15:35:00,7.4,7.4,7.35,7.35,24000.0,7.1022,7.1022,7.0543,7.0543,24000.0
2018-10-23 15:40:00,7.37,7.38,7.33,7.34,14175.0,7.0735,7.083,7.0351,7.0447,14175.0
2018-10-23 15:45:00,7.34,7.34,7.34,7.34,12750.0,7.0447,7.0447,7.0447,7.0447,12750.0
2018-10-23 15:50:00,7.31,7.32,7.29,7.29,6225.0,7.0159,7.0255,6.9967,6.9967,6225.0
2018-10-23 15:55:00,7.29,7.31,7.29,7.31,28215.0,6.9967,7.0159,6.9967,7.0159,28215.0
2018-10-24 09:30:00,6.94,6.96,6.81,6.82,257820.0,6.6608,6.6799,6.536,6.5456,257820.0
2018-10-24 09:35:00,6.81,6.84,6.76,6.81,100710.0,6.536,6.5648,6.488,6.536,100710.0
2018-10-24 09:40:00,6.81,6.89,6.8,6.86,144210.0,6.536,6.6128,6.5264,6.584,144210.0
2018-10-24 09:45:00,6.86,6.87,6.79,6.8,87960.0,6.584,6.5936,6.5168,6.5264,87960.0
2018-10-24 09:50:00,6.8,6.82,6.78,6.8,63000.0,6.5264,6.5456,6.5072,6.5264,63000.0
2018-10-24 09:55:00,6.81,6.85,6.76,6.79,69390.0,6.536,6.5744,6.488,6.5168,69390.0
2018-10-24 10:00:00,6.74,6.74,6.7,6.7,52920.0,6.4688,6.4688,6.4304,6.4304,52920.0
2018-10-24 10:05:00,6.69,6.85,6.69,6.83,45900.0,6.4208,6.5744,6.4208,6.5552,45900.0
2018-10-24 10:10:00,6.84,6.9,6.8,6.8,59430.0,6.5648,6.6224,6.5264,6.5264,59430.0
2018-10-24 10:15:00,6.78,6.78,6.7,6.7,72870.0,6.5072,6.5072,6.4304,6.4304,72870.0
2018-10-24 10:20:00,6.7,6.7,6.65,6.65,233805.0,6.4304,6.4304,6.3824,6.3824,233805.0
2018-10-24 10:25:00,6.67,6.7,6.64,6.66,58545.0,6.4016,6.4304,6.3728,6.392,58545.0
2018-10-24 10:30:00,6.65,6.67,6.63,6.65,107175.0,6.3824,6.4016,6.3632,6.3824,107175.0
2018-10-24 10:35:00,6.68,6.69,6.63,6.63,143730.0,6.4112,6.4208,6.3632,6.3632,143730.0
2018-10-24 10:40:00,6.62,6.67,6.62,6.67,21945.0,6.3536,6.4016,6.3536,6.4016,21945.0
2018-10-24 10:45:00,6.64,6.66,6.62,6.66,33360.0,6.3728,6.392,6.3536,6.392,33360.0
2018-10-24 10:50:00,6.68,6.68,6.65,6.67,26565.0,6.4112,6.4112,6.3824,6.4016,26565.0
2018-10-24 10:55:00,6.69,6.69,6.66,6.66,21600.0,6.4208,6.4208,6.392,6.392,21600.0
2018-10-24 11:00:00,6.66,6.66,6.58,6.58,179715.0,6.392,6.392,6.3152,6.3152,179715.0
2018-10-24 11:05:00,6.57,6.58,6.51,6.51,142140.0,6.3056,6.3152,6.2481,6.2481,142140.0
2018-10-24 11:10:00,6.52,6.54,6.51,6.54,111015.0,6.2577,6.2768,6.2481,6.2768,111015.0
2018-10-24 11:15:00,6.53,6.57,6.52,6.52,46755.0,6.2672,6.3056,6.2577,6.2577,46755.0
2018-10-24 11:20:00,6.51,6.55,6.49,6.53,125385.0,6.2481,6.2864,6.2289,6.2672,125385.0
2018-10-24 11:25:00,6.51,6.53,6.49,6.49,78330.0,6.2481,6.2672,6.2289,6.2289,78330.0
2018-10-24 11:30:00,6.47,6.48,6.43,6.48,94320.0,6.2097,6.2193,6.1713,6.2193,94320.0
2018-10-24 11:35:00,6.47,6.53,6.46,6.53,65640.0,6.2097,6.2672,6.2001,6.2672,65640.0
2018-10-24 11:40:00,6.54,6.54,6.51,6.51,14520.0,6.2768,6.2768,6.2481,6.2481,14520.0
2018-10-24 11:45:00,6.52,6.63,6.52,6.63,59550.0,6.2577,6.3632,6.2577,6.3632,59550.0
2018-10-24 11:50:00,6.61,6.69,6.59,6.69,89955.0,6.344,6.4208,6.3248,6.4208,89955.0
2018-10-24 11:55:00,6.68,6.76,6.68,6.75,103215.0,6.4112,6.488,6.4112,6.4784,103215.0
2018-10-24 12:00:00,6.73,6.75,6.69,6.71,114345.0,6.4592,6.4784,6.4208,6.44,114345.0
2018-10-24 12:05:00,6.71,6.71,6.71,6.71,13500.0,6.44,6.44,6.44,6.44,13500.0
2018-10-24 12:10:00,6.69,6.7,6.67,6.69,31500.0,6.4208,6.4304,6.4016,6.4208,31500.0
2018-10-24 12:15:00,6.7,6.73,6.65,6.65,120330.0,6.4304,6.4592,6.3824,6.3824,120330.0
2018-10-24 12:20:00,6.64,6.65,6.63,6.64,14295.0,6.3728,6.3824,6.3632,6.3728,14295.0
2018-10-24 12:25:00,6.66,6.67,6.65,6.65,4500.0,6.392,6.4016,6.3824,6.3824,4500.0
2018-10-24 12:30:00,6.65,6.65,6.61,6.61,5775.0,6.3824,6.3824,6.344,6.344,5775.0
2018-10-24 12:35:00,6.61,6.61,6.57,6.57,112350.0,6.344,6.344,6.3056,6.3056,112350.0
2018-10-24 12:40:00,6.57,6.57,6.55,6.56,12000.0,6.3056,6.3056,6.2864,6.296,12000.0
2018-10-24 12:45:00,6.54,6.59,6.54,6.59,16500.0,6.2768,6.3248,6.2768,6.3248,16500.0
2018-10-24 12:50:00,6.56,6.6,6.56,6.6,12000.0,6.296,6.3344,6.296,6.3344,12000.0
2018-10-24 12:55:00,6.63,6.64,6.62,6.63,12120.0,6.3632,6.3728,6.3536,6.3632,12120.0
2018-10-24 13:00:00,6.6,6.6,6.54,6.54,20265.0,6.3344,6.3344,6.2768,6.2768,20265.0
2018-10-24 13:05:00,6.54,6.54,6.44,6.47,160875.0,6.2768,6.2768,6.1809,6.2097,160875.0
2018-10-24 13:10:00,6.47,6.48,6.46,6.48,32250.0,6.2097,6.2193,6.2001,6.2193,32250.0
2018-10-24 13:15:00,6.45,6.53,6.44,6.53,24450.0,6.1905,6.2672,6.1809,6.2672,24450.0
2018-10-24 13:20:00,6.52,6.52,6.5,6.5,22500.0,6.2577,6.2577,6.2385,6.2385,22500.0
2018-10-24 13:25:00,6.47,6.47,6.44,6.45,10980.0,6.2097,6.2097,6.1809,6.1905,10980.0
2018-10-24 13:30:00,6.43,6.52,6.41,6.5,28155.0,6.1713,6.2577,6.1521,6.2385,28155.0
2018-10-24 13:35:00,6.49,6.5,6.46,6.46,14925.0,6.2289,6.2385,6.2001,6.2001,14925.0
2018-10-24 13:40:00,6.46,6.47,6.42,6.47,21000.0,6.2001,6.2097,6.1617,6.2097,21000.0
2018-10-24 13:45:00,6.48,6.48,6.43,6.47,26235.0,6.2193,6.2193,6.1713,6.2097,26235.0
2018-10-24 13:50:00,6.45,6.51,6.45,6.51,7500.0,6.1905,6.2481,6.1905,6.2481,7500.0
2018-10-24 13:55:00,6.47,6.47,6.43,6.43,21000.0,6.2097,6.2097,6.1713,6.1713,21000.0
2018-10-24 14:00:00,6.43,6.45,6.42,6.42,32880.0,6.1713,6.1905,6.1617,6.1617,32880.0
2018-10-24 14:05:00,6.41,6.41,6.39,6.4,49800.0,6.1521,6.1521,6.1329,6.1425,49800.0
2018-10-24 14:10:00,6.43,6.46,6.43,6.43,27000.0,6.1713,6.2001,6.1713,6.1713,27000.0
2018-10-24 14:15:00,6.43,6.47,6.43,6.47,17595.0,6.1713,6.2097,6.1713,6.2097,17595.0
2018-10-24 14:20:00,6.47,6.5,6.47,6.5,22515.0,6.2097,6.2385,6.2097,6.2385,22515.0
2018-10-24 14:25:00,6.46,6.53,6.46,6.53,28500.0,6.2001,6.2672,6.2001,6.2672,28500.0
2018-10-24 14:30:00,6.54,6.56,6.52,6.55,19500.0,6.2768,6.296,6.2577,6.2864,19500.0
2018-10-24 14:35:00,6.5,6.5,6.49,6.49,4500.0,6.2385,6.2385,6.2289,6.2289,4500.0
2018-10-24 14:40:00,6.48,6.5,6.46,6.46,12000.0,6.2193,6.2385,6.2001,6.2001,12000.0
2018-10-24 14:45:00,6.43,6.43,6.39,6.39,50655.0,6.1713,6.1713,6.1329,6.1329,50655.0
2018-10-24 14:50:00,6.39,6.39,6.35,6.35,78555.0,6.1329,6.1329,6.0945,6.0945,78555.0
2018-10-24 14:55:00,6.37,6.4,6.37,6.4,24000.0,6.1137,6.1425,6.1137,6.1425,24000.0
2018-10-24 15:00:00,6.37,6.37,6.27,6.29,75885.0,6.1137,6.1137,6.0177,6.0369,75885.0
2018-10-24 15:05:00,6.3,6.33,6.3,6.32,12555.0,6.0465,6.0753,6.0465,6.0657,12555.0
2018-10-24 15:10:00,6.33,6.35,6.32,6.33,27000.0,6.0753,6.0945,6.0657,6.0753,27000.0
2018-10-24 15:15:00,6.33,6.37,6.31,6.31,27000.0,6.0753,6.1137,6.0561,6.0561,27000.0
2018-10-24 15:20:00,6.3,6.3,6.23,6.23,39435.0,6.0465,6.0465,5.9793,5.9793,39435.0
2018-10-24 15:25:00,6.23,6.24,6.17,6.17,22500.0,5.9793,5.9889,5.9217,5.9217,22500.0
2018-10-24 15:30:00,6.17,6.18,6.13,6.13,58425.0,5.9217,5.9313,5.8833,5.8833,58425.0
2018-10-24 15:35:00,6.12,6.16,6.12,6.15,43140.0,5.8737,5.9121,5.8737,5.9025,43140.0
2018-10-24 15:40:00,6.12,6.16,6.12,6.13,102090.0,5.8737,5.9121,5.8737,5.8833,102090.0
2018-10-24 15:45:00,6.12,6.12,6.06,6.06,117690.0,5.8737,5.8737,5.8162,5.8162,117690.0
2018-10-24 15:50:00,6.06,6.06,5.97,5.98,172860.0,5.8162,5.8162,5.7298,5.7394,172860.0
2018-10-24 15:55:00,5.98,5.98,5.84,5.84,340740.0,5.7394,5.7394,5.605,5.605,340740.0
2018-10-25 09:30:00,6.0,6.08,5.97,5.99,452955.0,5.7586,5.8354,5.7298,5.749,452955.0
2018-10-25 09:35:00,6.02,6.11,6.02,6.07,117180.0,5.7778,5.8641,5.7778,5.8258,117180.0
2018-10-25 09:40:00,6.06,6.08,5.98,6.07,46200.0,5.8162,5.8354,5.7394,5.8258,46200.0
2018-10-25 09:45:00,6.03,6.07,5.98,6.06,93525.0,5.7874,5.8258,5.7394,5.8162,93525.0
2018-10-25 09:50:00,6.09,6.13,6.06,6.11,156720.0,5.845,5.8833,5.8162,5.8641,156720.0
2018-10-25 09:55:00,6.09,6.12,6.08,6.09,32775.0,5.845,5.8737,5.8354,5.845,32775.0
2018-10-25 10:00:00,6.08,6.17,6.06,6.17,45420.0,5.8354,5.9217,5.8162,5.9217,45420.0
2018-10-25 10:05:00,6.17,6.17,6.13,6.17,63840.0,5.9217,5.9217,5.8833,5.9217,63840.0
2018-10-25 10:10:00,6.16,6.16,6.11,6.13,24720.0,5.9121,5.9121,5.8641,5.8833,24720.0
2018-10-25 10:15:00,6.14,6.17,6.06,6.06,54075.0,5.8929,5.9217,5.8162,5.8162,54075.0
2018-10-25 10:20:00,6.08,6.08,6.04,6.04,17250.0,5.8354,5.8354,5.797,5.797,17250.0
2018-10-25 10:25:00,6.05,6.13,6.05,6.13,21525.0,5.8066,5.8833,5.8066,5.8833,21525.0
2018-10-25 10:30:00,6.12,6.17,6.12,6.16,60375.0,5.8737,5.9217,5.8737,5.9121,60375.0
2018-10-25 10:35:00,6.13,6.14,6.09,6.09,52200.0,5.8833,5.8929,5.845,5.845,52200.0
2018-10-25 10:40:00,6.09,6.14,6.09,6.14,12990.0,5.845,5.8929,5.845,5.8929,12990.0
2018-10-25 10:45:00,6.08,6.13,6.08,6.08,24795.0,5.8354,5.8833,5.8354,5.8354,24795.0
2018-10-25 10:50:00,6.1,6.11,6.07,6.09,45390.0,5.8546,5.8641,5.8258,5.845,45390.0
2018-10-25 10:55:00,6.08,6.13,6.08,6.1,61860.0,5.8354,5.8833,5.8354,5.8546,61860.0
2018-10-25 11:00:00,6.1,6.12,6.07,6.07,29550.0,5.8546,5.8737,5.8258,5.8258,29550.0
2018-10-25 11:05:00,6.05,6.05,6.02,6.04,31005.0,5.8066,5.8066,5.7778,5.797,31005.0
2018-10-25 11:10:00,6.02,6.03,6.0,6.03,53610.0,5.7778,5.7874,5.7586,5.7874,53610.0
2018-10-25 11:15:00,6.04,6.07,6.03,6.07,53265.0,5.797,5.8258,5.7874,5.8258,53265.0
2018-10-25 11:20:00,6.08,6.12,6.08,6.1,35685.0,5.8354,5.8737,5.8354,5.8546,35685.0
2018-10-25 11:25:00,6.13,6.16,6.12,6.16,77970.0,5.8833,5.9121,5.8737,5.9121,77970.0
2018-10-25 11:30:00,6.17,6.17,6.14,6.15,49680.0,5.9217,5.9217,5.8929,5.9025,49680.0
2018-10-25 11:35:00,6.15,6.19,6.15,6.15,21270.0,5.9025,5.9409,5.9025,5.9025,21270.0
2018-10-25 11:40:00,6.16,6.16,6.12,6.12,29025.0,5.9121,5.9121,5.8737,5.8737,29025.0
2018-10-25 11:45:00,6.11,6.15,6.1,6.15,9450.0,5.8641,5.9025,5.8546,5.9025,9450.0
2018-10-25 11:50:00,6.17,6.2,6.17,6.2,48900.0,5.9217,5.9505,5.9217,5.9505,48900.0
2018-10-25 11:55:00,6.22,6.22,6.2,6.21,29880.0,5.9697,5.9697,5.9505,5.9601,29880.0
2018-10-25 12:00:00,6.18,6.18,6.15,6.17,48315.0,5.9313,5.9313,5.9025,5.9217,48315.0
2018-10-25 12:05:00,6.18,6.22,6.18,6.22,10500.0,5.9313,5.9697,5.9313,5.9697,10500.0
2018-10-25 12:10:00,6.23,6.24,6.19,6.19,33570.0,5.9793,5.9889,5.9409,5.9409,33570.0
2018-10-25 12:15:00,6.17,6.17,6.13,6.13,27000.0,5.9217,5.9217,5.8833,5.8833,27000.0
2018-10-25 12:20:00,6.13,6.18,6.13,6.16,30000.0,5.8833,5.9313,5.8833,5.9121,30000.0
2018-10-25 12:25:00,6.17,6.19,6.17,6.17,4500.0,5.9217,5.9409,5.9217,5.9217,4500.0
2018-10-25 12:30:00,6.14,6.2,6.13,6.19,15450.0,5.8929,5.9505,5.8833,5.9409,15450.0
2018-10-25 12:35:00,6.2,6.21,6.2,6.2,12450.0,5.9505,5.9601,5.9505,5.9505,12450.0
2018-10-25 12:40:00,6.21,6.22,6.17,6.2,22500.0,5.9601,5.9697,5.9217,5.9505,22500.0
2018-10-25 12:45:00,6.22,6.24,6.21,6.21,34815.0,5.9697,5.9889,5.9601,5.9601,34815.0
2018-10-25 12:50:00,6.22,6.22,6.19,6.19,18420.0,5.9697,5.9697,5.9409,5.9409,18420.0
2018-10-25 12:55:00,6.18,6.18,6.17,6.17,7905.0,5.9313,5.9313,5.9217,5.9217,7905.0
2018-10-25 13:00:00,6.2,6.2,6.18,6.18,11115.0,5.9505,5.9505,5.9313,5.9313,11115.0
2018-10-25 13:05:00,6.17,6.19,6.17,6.18,13500.0,5.9217,5.9409,5.9217,5.9313,13500.0
2018-10-25 13:10:00,6.17,6.17,6.17,6.17,3000.0,5.9217,5.9217,5.9217,5.9217,3000.0
2018-10-25 13:15:00,6.16,6.16,6.16,6.16,6060.0,5.9121,5.9121,5.9121,5.9121,6060.0
2018-10-25 13:20:00,6.2,6.23,6.2,6.22,10620.0,5.9505,5.9793,5.9505,5.9697,10620.0
2018-10-25 13:25:00,6.23,6.24,6.22,6.23,19800.0,5.9793,5.9889,5.9697,5.9793,19800.0
2018-10-25 13:30:00,6.21,6.24,6.2,6.21,20370.0,5.9601,5.9889,5.9505,5.9601,20370.0
2018-10-25 13:35:00,6.22,6.26,6.21,6.25,51000.0,5.9697,6.0081,5.9601,5.9985,51000.0
2018-10-25 13:40:00,6.26,6.27,6.26,6.27,27900.0,6.0081,6.0177,6.0081,6.0177,27900.0
2018-10-25 13:45:00,6.28,6.31,6.27,6.3,31530.0,6.0273,6.0561,6.0177,6.0465,31530.0
2018-10-25 13:50:00,6.3,6.31,6.3,6.31,8100.0,6.0465,6.0561,6.0465,6.0561,8100.0
2018-10-25 13:55:00,6.3,6.31,6.29,6.29,23535.0,6.0465,6.0561,6.0369,6.0369,23535.0
2018-10-25 14:00:00,6.29,6.29,6.27,6.27,15000.0,6.0369,6.0369,6.0177,6.0177,15000.0
2018-10-25 14:05:00,6.3,6.33,6.3,6.33,31845.0,6.0465,6.0753,6.0465,6.0753,31845.0
2018-10-25 14:10:00,6.34,6.35,6.34,6.34,16500.0,6.0849,6.0945,6.0849,6.0849,16500.0
2018-10-25 14:15:00,6.34,6.34,6.33,6.33,22875.0,6.0849,6.0849,6.0753,6.0753,22875.0
2018-10-25 14:20:00,6.32,6.36,6.32,6.33,30975.0,6.0657,6.1041,6.0657,6.0753,30975.0
2018-10-25 14:25:00,6.36,6.37,6.35,6.35,48330.0,6.1041,6.1137,6.0945,6.0945,48330.0
2018-10-25 14:30:00,6.37,6.37,6.35,6.37,22260.0,6.1137,6.1137,6.0945,6.1137,22260.0
2018-10-25 14:35:00,6.37,6.39,6.37,6.38,17400.0,6.1137,6.1329,6.1137,6.1233,17400.0
2018-10-25 14:40:00,6.38,6.4,6.37,6.37,25500.0,6.1233,6.1425,6.1137,6.1137,25500.0
2018-10-25 14:45:00,6.38,6.38,6.37,6.37,5790.0,6.1233,6.1233,6.1137,6.1137,5790.0
2018-10-25 14:50:00,6.36,6.36,6.34,6.35,27210.0,6.1041,6.1041,6.0849,6.0945,27210.0
2018-10-25 14:55:00,6.34,6.34,6.32,6.32,15495.0,6.0849,6.0849,6.0657,6.0657,15495.0
2018-10-25 15:00:00,6.3,6.33,6.3,6.32,41955.0,6.0465,6.0753,6.0465,6.0657,41955.0
2018-10-25 15:05:00,6.33,6.33,6.32,6.33,17325.0,6.0753,6.0753,6.0657,6.0753,17325.0
2018-10-25 15:10:00,6.3,6.32,6.3,6.31,10500.0,6.0465,6.0657,6.0465,6.0561,10500.0
2018-10-25 15:15:00,6.32,6.33,6.31,6.32,44220.0,6.0657,6.0753,6.0561,6.0657,44220.0
2018-10-25 15:20:00,6.31,6.31,6.29,6.3,17460.0,6.0561,6.0561,6.0369,6.0465,17460.0
2018-10-25 15:25:00,6.31,6.31,6.29,6.31,40620.0,6.0561,6.0561,6.0369,6.0561,40620.0
2018-10-25 15:30:00,6.32,6.33,6.29,6.29,45225.0,6.0657,6.0753,6.0369,6.0369,45225.0
2018-10-25 15:35:00,6.3,6.3,6.29,6.29,13530.0,6.0465,6.0465,6.0369,6.0369,13530.0
2018-10-25 15:40:00,6.29,6.3,6.26,6.27,25875.0,6.0369,6.0465,6.0081,6.0177,25875.0
2018-10-25 15:45:00,6.27,6.28,6.25,6.28,17250.0,6.0177,6.0273,5.9985,6.0273,17250.0
2018-10-25 15:50:00,6.27,6.27,6.22,6.25,33000.0,6.0177,6.0177,5.9697,5.9985,33000.0
2018-10-25 15:55:00,6.25,6.27,6.23,6.26,58575.0,5.9985,6.0177,5.9793,6.0081,58575.0
2018-10-26 09:30:00,5.84,5.88,5.79,5.87,393855.0,5.605,5.6434,5.557,5.6338,393855.0
2018-10-26 09:35:00,5.88,6.0,5.88,5.88,124890.0,5.6434,5.7586,5.6434,5.6434,124890.0
2018-10-26 09:40:00,5.9,5.99,5.9,5.97,72930.0,5.6626,5.749,5.6626,5.7298,72930.0
2018-10-26 09:45:00,5.98,6.03,5.98,6.03,84090.0,5.7394,5.7874,5.7394,5.7874,84090.0
2018-10-26 09:50:00,6.03,6.04,6.0,6.03,58560.0,5.7874,5.797,5.7586,5.7874,58560.0
2018-10-26 09:55:00,6.04,6.08,6.02,6.02,61500.0,5.797,5.8354,5.7778,5.7778,61500.0
2018-10-26 10:00:00,6.02,6.03,5.91,5.92,36450.0,5.7778,5.7874,5.6722,5.6818,36450.0
2018-10-26 10:05:00,5.87,5.88,5.79,5.84,168525.0,5.6338,5.6434,5.557,5.605,168525.0
2018-10-26 10:10:00,5.87,5.89,5.8,5.84,68880.0,5.6338,5.653,5.5666,5.605,68880.0
2018-10-26 10:15:00,5.84,5.87,5.8,5.83,37485.0,5.605,5.6338,5.5666,5.5954,37485.0
2018-10-26 10:20:00,5.85,5.9,5.82,5.9,18000.0,5.6146,5.6626,5.5858,5.6626,18000.0
2018-10-26 10:25:00,5.93,5.93,5.81,5.81,71715.0,5.6914,5.6914,5.5762,5.5762,71715.0
2018-10-26 10:30:00,5.8,5.81,5.74,5.78,91575.0,5.5666,5.5762,5.509,5.5474,91575.0
2018-10-26 10:35:00,5.78,5.78,5.71,5.73,37500.0,5.5474,5.5474,5.4802,5.4994,37500.0
2018-10-26 10:40:00,5.73,5.78,5.71,5.74,39765.0,5.4994,5.5474,5.4802,5.509,39765.0
2018-10-26 10:45:00,5.7,5.73,5.67,5.73,136455.0,5.4706,5.4994,5.4419,5.4994,136455.0
2018-10-26 10:50:00,5.73,5.73,5.69,5.69,26550.0,5.4994,5.4994,5.461,5.461,26550.0
2018-10-26 10:55:00,5.69,5.7,5.63,5.66,90750.0,5.461,5.4706,5.4035,5.4323,90750.0
2018-10-26 11:00:00,5.64,5.71,5.64,5.7,59520.0,5.4131,5.4802,5.4131,5.4706,59520.0
2018-10-26 11:05:00,5.69,5.76,5.69,5.75,73455.0,5.461,5.5282,5.461,5.5186,73455.0
2018-10-26 11:10:00,5.75,5.77,5.73,5.76,29730.0,5.5186,5.5378,5.4994,5.5282,29730.0
2018-10-26 11:15:00,5.76,5.82,5.75,5.8,55590.0,5.5282,5.5858,5.5186,5.5666,55590.0
2018-10-26 11:20:00,5.83,5.91,5.83,5.9,48495.0,5.5954,5.6722,5.5954,5.6626,48495.0
2018-10-26 11:25:00,5.89,5.94,5.88,5.92,24450.0,5.653,5.701,5.6434,5.6818,24450.0
2018-10-26 11:30:00,5.93,5.96,5.93,5.96,39000.0,5.6914,5.7202,5.6914,5.7202,39000.0
2018-10-26 11:35:00,5.96,5.97,5.87,5.88,64500.0,5.7202,5.7298,5.6338,5.6434,64500.0
2018-10-26 11:40:00,5.93,5.93,5.9,5.9,6360.0,5.6914,5.6914,5.6626,5.6626,6360.0
2018-10-26 11:45:00,5.92,5.94,5.91,5.94,7500.0,5.6818,5.701,5.6722,5.701,7500.0
2018-10-26 11:50:00,5.97,6.03,5.97,6.02,63795.0,5.7298,5.7874,5.7298,5.7778,63795.0
2018-10-26 11:55:00,6.0,6.05,6.0,6.03,24000.0,5.7586,5.8066,5.7586,5.7874,24000.0
2018-10-26 12:00:00,6.02,6.08,6.02,6.08,36195.0,5.7778,5.8354,5.7778,5.8354,36195.0
2018-10-26 12:05:00,6.09,6.1,6.07,6.07,24630.0,5.845,5.8546,5.8258,5.8258,24630.0
2018-10-26 12:10:00,6.03,6.03,6.0,6.0,11055.0,5.7874,5.7874,5.7586,5.7586,11055.0
2018-10-26 12:15:00,6.0,6.0,5.99,5.99,19155.0,5.7586,5.7586,5.749,5.749,19155.0
2018-10-26 12:20:00,6.03,6.05,6.0,6.01,15090.0,5.7874,5.8066,5.7586,5.7682,15090.0
2018-10-26 12:25:00,6.03,6.03,6.0,6.02,21000.0,5.7874,5.7874,5.7586,5.7778,21000.0
2018-10-26 12:30:00,6.02,6.07,6.02,6.07,9900.0,5.7778,5.8258,5.7778,5.8258,9900.0
2018-10-26 12:35:00,6.05,6.05,6.05,6.05,1500.0,5.8066,5.8066,5.8066,5.8066,1500.0
2018-10-26 12:40:00,6.07,6.15,6.07,6.15,34770.0,5.8258,5.9025,5.8258,5.9025,34770.0
2018-10-26 12:45:00,6.16,6.21,6.16,6.21,44250.0,5.9121,5.9601,5.9121,5.9601,44250.0
2018-10-26 12:50:00,6.21,6.21,6.17,6.18,66000.0,5.9601,5.9601,5.9217,5.9313,66000.0
2018-10-26 12:55:00,6.15,6.16,6.15,6.16,19335.0,5.9025,5.9121,5.9025,5.9121,19335.0
2018-10-26 13:00:00,6.17,6.24,6.17,6.24,11400.0,5.9217,5.9889,5.9217,5.9889,11400.0
2018-10-26 13:05:00,6.23,6.24,6.22,6.22,88440.0,5.9793,5.9889,5.9697,5.9697,88440.0
2018-10-26 13:10:00,6.21,6.24,6.21,6.24,73470.0,5.9601,5.9889,5.9601,5.9889,73470.0
2018-10-26 13:15:00,6.23,6.25,6.2,6.2,6585.0,5.9793,5.9985,5.9505,5.9505,6585.0
2018-10-26 13:20:00,6.2,6.22,6.17,6.17,11250.0,5.9505,5.9697,5.9217,5.9217,11250.0
2018-10-26 13:25:00,6.18,6.18,6.14,6.14,24675.0,5.9313,5.9313,5.8929,5.8929,24675.0
2018-10-26 13:30:00,6.13,6.13,6.03,6.03,16965.0,5.8833,5.8833,5.7874,5.7874,16965.0
2018-10-26 13:35:00,6.01,6.06,6.01,6.01,38955.0,5.7682,5.8162,5.7682,5.7682,38955.0
2018-10-26 13:40:00,6.03,6.07,6.03,6.07,18000.0,5.7874,5.8258,5.7874,5.8258,18000.0
2018-10-26 13:45:00,6.08,6.08,6.04,6.07,25890.0,5.8354,5.8354,5.797,5.8258,25890.0
2018-10-26 13:50:00,6.05,6.09,6.05,6.09,6000.0,5.8066,5.845,5.8066,5.845,6000.0
2018-10-26 13:55:00,6.12,6.12,6.1,6.1,6000.0,5.8737,5.8737,5.8546,5.8546,6000.0
2018-10-26 14:00:00,6.1,6.1,6.01,6.03,23415.0,5.8546,5.8546,5.7682,5.7874,23415.0
2018-10-26 14:05:00,6.01,6.01,5.95,5.99,28920.0,5.7682,5.7682,5.7106,5.749,28920.0
2018-10-26 14:10:00,6.01,6.01,5.96,5.97,7500.0,5.7682,5.7682,5.7202,5.7298,7500.0
2018-10-26 14:15:00,6.0,6.0,5.96,5.99,15825.0,5.7586,5.7586,5.7202,5.749,15825.0
2018-10-26 14:20:00,6.01,6.02,6.01,6.02,7500.0,5.7682,5.7778,5.7682,5.7778,7500.0
2018-10-26 14:25:00,6.02,6.08,6.02,6.04,12090.0,5.7778,5.8354,5.7778,5.797,12090.0
2018-10-26 14:30:00,6.03,6.03,6.02,6.02,15000.0,5.7874,5.7874,5.7778,5.7778,15000.0
2018-10-26 14:35:00,6.02,6.05,6.02,6.02,16500.0,5.7778,5.8066,5.7778,5.7778,16500.0
2018-10-26 14:40:00,6.01,6.02,5.98,5.98,11775.0,5.7682,5.7778,5.7394,5.7394,11775.0
2018-10-26 14:45:00,5.99,5.99,5.95,5.96,9900.0,5.749,5.749,5.7106,5.7202,9900.0
2018-10-26 14:50:00,5.97,5.97,5.94,5.97,12000.0,5.7298,5.7298,5.701,5.7298,12000.0
2018-10-26 14:55:00,5.93,5.93,5.9,5.92,14595.0,5.6914,5.6914,5.6626,5.6818,14595.0
2018-10-26 15:00:00,5.91,5.91,5.89,5.9,33000.0,5.6722,5.6722,5.653,5.6626,33000.0
2018-10-26 15:05:00,5.91,5.94,5.91,5.94,15000.0,5.6722,5.701,5.6722,5.701,15000.0
2018-10-26 15:10:00,5.93,5.93,5.86,5.86,26610.0,5.6914,5.6914,5.6242,5.6242,26610.0
2018-10-26 15:15:00,5.88,5.95,5.87,5.94,27000.0,5.6434,5.7106,5.6338,5.701,27000.0
2018-10-26 15:20:00,5.94,6.01,5.94,6.0,50025.0,5.701,5.7682,5.701,5.7586,50025.0
2018-10-26 15:25:00,5.95,5.99,5.95,5.99,15000.0,5.7106,5.749,5.7106,5.749,15000.0
2018-10-26 15:30:00,5.95,5.97,5.91,5.91,42585.0,5.7106,5.7298,5.6722,5.6722,42585.0
2018-10-26 15:35:00,5.91,6.03,5.91,5.98,62355.0,5.6722,5.7874,5.6722,5.7394,62355.0
2018-10-26 15:40:00,5.97,5.98,5.91,5.91,45030.0,5.7298,5.7394,5.6722,5.6722,45030.0
2018-10-26 15:45:00,5.91,6.03,5.91,6.02,30450.0,5.6722,5.7874,5.6722,5.7778,30450.0
2018-10-26 15:50:00,6.0,6.03,5.99,5.99,69225.0,5.7586,5.7874,5.749,5.749,69225.0
2018-10-26 15:55:00,5.98,5.99,5.92,5.93,141330.0,5.7394,5.749,5.6818,5.6914,141330.0
2018-10-29 09:30:00,6.24,6.31,6.24,6.25,169800.0,5.9889,6.0561,5.9889,5.9985,169800.0
2018-10-29 09:35:00,6.23,6.24,6.2,6.23,30000.0,5.9793,5.9889,5.9505,5.9793,30000.0
2018-10-29 09:40:00,6.2,6.23,6.19,6.21,21000.0,5.9505,5.9793,5.9409,5.9601,21000.0
2018-10-29 09:45:00,6.19,6.27,6.19,6.23,68115.0,5.9409,6.0177,5.9409,5.9793,68115.0
2018-10-29 09:50:00,6.23,6.23,6.19,6.23,27000.0,5.9793,5.9793,5.9409,5.9793,27000.0
2018-10-29 09:55:00,6.22,6.28,6.22,6.28,16500.0,5.9697,6.0273,5.9697,6.0273,16500.0
2018-10-29 10:00:00,6.3,6.36,6.3,6.36,61770.0,6.0465,6.1041,6.0465,6.1041,61770.0
2018-10-29 10:05:00,6.36,6.36,6.33,6.33,22500.0,6.1041,6.1041,6.0753,6.0753,22500.0
2018-10-29 10:10:00,6.35,6.37,6.34,6.34,306075.0,6.0945,6.1137,6.0849,6.0849,306075.0
2018-10-29 10:15:00,6.34,6.35,6.32,6.32,41250.0,6.0849,6.0945,6.0657,6.0657,41250.0
2018-10-29 10:20:00,6.31,6.34,6.31,6.34,13515.0,6.0561,6.0849,6.0561,6.0849,13515.0
2018-10-29 10:25:00,6.31,6.31,6.31,6.31,1500.0,6.0561,6.0561,6.0561,6.0561,1500.0
2018-10-29 10:30:00,6.31,6.33,6.31,6.32,37440.0,6.0561,6.0753,6.0561,6.0657,37440.0
2018-10-29 10:35:00,6.29,6.29,6.25,6.25,52140.0,6.0369,6.0369,5.9985,5.9985,52140.0
2018-10-29 10:40:00,6.25,6.26,6.25,6.26,7815.0,5.9985,6.0081,5.9985,6.0081,7815.0
2018-10-29 10:45:00,6.26,6.27,6.23,6.24,22185.0,6.0081,6.0177,5.9793,5.9889,22185.0
2018-10-29 10:50:00,6.25,6.28,6.25,6.28,10320.0,5.9985,6.0273,5.9985,6.0273,10320.0
2018-10-29 10:55:00,6.26,6.26,6.26,6.26,1500.0,6.0081,6.0081,6.0081,6.0081,1500.0
2018-10-29 11:00:00,6.25,6.27,6.25,6.26,9180.0,5.9985,6.0177,5.9985,6.0081,9180.0
2018-10-29 11:05:00,6.24,6.24,6.2,6.2,16200.0,5.9889,5.9889,5.9505,5.9505,16200.0
2018-10-29 11:10:00,6.19,6.2,6.16,6.16,44775.0,5.9409,5.9505,5.9121,5.9121,44775.0
2018-10-29 11:15:00,6.17,6.18,6.14,6.14,11790.0,5.9217,5.9313,5.8929,5.8929,11790.0
2018-10-29 11:20:00,6.13,6.15,6.13,6.15,12000.0,5.8833,5.9025,5.8833,5.9025,12000.0
2018-10-29 11:25:00,6.17,6.19,6.17,6.19,4500.0,5.9217,5.9409,5.9217,5.9409,4500.0
2018-10-29 11:30:00,6.16,6.21,6.16,6.2,18150.0,5.9121,5.9601,5.9121,5.9505,18150.0
2018-10-29 11:35:00,6.18,6.21,6.17,6.21,11070.0,5.9313,5.9601,5.9217,5.9601,11070.0
2018-10-29 11:40:00,6.2,6.24,6.2,6.24,7500.0,5.9505,5.9889,5.9505,5.9889,7500.0
2018-10-29 11:45:00,6.23,6.23,6.23,6.23,5250.0,5.9793,5.9793,5.9793,5.9793,5250.0
2018-10-29 11:50:00,6.23,6.23,6.23,6.23,3000.0,5.9793,5.9793,5.9793,5.9793,3000.0
2018-10-29 11:55:00,6.17,6.17,6.11,6.11,45855.0,5.9217,5.9217,5.8641,5.8641,45855.0
2018-10-29 12:00:00,6.12,6.13,6.12,6.12,12495.0,5.8737,5.8833,5.8737,5.8737,12495.0
2018-10-29 12:05:00,6.12,6.13,6.08,6.08,44415.0,5.8737,5.8833,5.8354,5.8354,44415.0
2018-10-29 12:10:00,6.08,6.09,6.08,6.08,8610.0,5.8354,5.845,5.8354,5.8354,8610.0
2018-10-29 12:15:00,6.12,6.12,6.12,6.12,3000.0,5.8737,5.8737,5.8737,5.8737,3000.0
2018-10-29 12:20:00,6.08,6.08,6.0,6.0,27420.0,5.8354,5.8354,5.7586,5.7586,27420.0
2018-10-29 12:25:00,6.03,6.05,6.03,6.05,3000.0,5.7874,5.8066,5.7874,5.8066,3000.0
2018-10-29 12:30:00,6.03,6.03,6.03,6.03,1500.0,5.7874,5.7874,5.7874,5.7874,1500.0
2018-10-29 12:35:00,6.05,6.06,6.05,6.06,25380.0,5.8066,5.8162,5.8066,5.8162,25380.0
2018-10-29 12:40:00,6.06,6.11,6.06,6.09,18000.0,5.8162,5.8641,5.8162,5.845,18000.0
2018-10-29 12:45:00,6.09,6.1,6.07,6.08,28500.0,5.845,5.8546,5.8258,5.8354,28500.0
2018-10-29 12:50:00,6.07,6.07,6.05,6.05,10560.0,5.8258,5.8258,5.8066,5.8066,10560.0
2018-10-29 12:55:00,6.02,6.02,6.02,6.02,3075.0,5.7778,5.7778,5.7778,5.7778,3075.0
2018-10-29 13:00:00,6.07,6.12,6.07,6.11,24660.0,5.8258,5.8737,5.8258,5.8641,24660.0
2018-10-29 13:05:00,6.12,6.12,6.12,6.12,3195.0,5.8737,5.8737,5.8737,5.8737,3195.0
2018-10-29 13:10:00,6.14,6.15,6.14,6.15,17760.0,5.8929,5.9025,5.8929,5.9025,17760.0
2018-10-29 13:15:00,6.12,6.12,6.09,6.09,3000.0,5.8737,5.8737,5.845,5.845,3000.0
2018-10-29 13:20:00,6.09,6.09,6.09,6.09,1500.0,5.845,5.845,5.845,5.845,1500.0
2018-10-29 13:25:00,6.08,6.08,6.08,6.08,3000.0,5.8354,5.8354,5.8354,5.8354,3000.0
2018-10-29 13:30:00,6.08,6.15,6.08,6.15,37470.0,5.8354,5.9025,5.8354,5.9025,37470.0
2018-10-29 13:35:00,6.12,6.12,6.12,6.12,2250.0,5.8737,5.8737,5.8737,5.8737,2250.0
2018-10-29 13:40:00,6.08,6.08,6.07,6.07,6750.0,5.8354,5.8354,5.8258,5.8258,6750.0
2018-10-29 13:45:00,6.1,6.1,6.07,6.1,11430.0,5.8546,5.8546,5.8258,5.8546,11430.0
2018-10-29 13:50:00,6.12,6.13,6.1,6.1,19125.0,5.8737,5.8833,5.8546,5.8546,19125.0
2018-10-29 13:55:00,6.1,6.1,6.07,6.07,13485.0,5.8546,5.8546,5.8258,5.8258,13485.0
2018-10-29 14:00:00,6.06,6.06,6.02,6.05,10500.0,5.8162,5.8162,5.7778,5.8066,10500.0
2018-10-29 14:05:00,6.04,6.04,6.04,6.04,1500.0,5.797,5.797,5.797,5.797,1500.0
2018-10-29 14:10:00,6.03,6.03,5.97,5.97,30150.0,5.7874,5.7874,5.7298,5.7298,30150.0
2018-10-29 14:15:00,5.94,5.94,5.92,5.93,19575.0,5.701,5.701,5.6818,5.6914,19575.0
2018-10-29 14:20:00,5.94,5.94,5.91,5.91,8370.0,5.701,5.701,5.6722,5.6722,8370.0
2018-10-29 14:25:00,5.9,5.93,5.89,5.93,6015.0,5.6626,5.6914,5.653,5.6914,6015.0
2018-10-29 14:30:00,5.89,5.89,5.85,5.85,371865.0,5.653,5.653,5.6146,5.6146,371865.0
2018-10-29 14:35:00,5.84,5.87,5.84,5.87,7680.0,5.605,5.6338,5.605,5.6338,7680.0
2018-10-29 14:40:00,5.87,5.94,5.87,5.9,14550.0,5.6338,5.701,5.6338,5.6626,14550.0
2018-10-29 14:45:00,5.89,5.89,5.83,5.83,10500.0,5.653,5.653,5.5954,5.5954,10500.0
2018-10-29 14:50:00,5.8,5.8,5.78,5.78,47925.0,5.5666,5.5666,5.5474,5.5474,47925.0
2018-10-29 14:55:00,5.8,5.82,5.79,5.81,26850.0,5.5666,5.5858,5.557,5.5762,26850.0
2018-10-29 15:00:00,5.77,5.77,5.76,5.77,4635.0,5.5378,5.5378,5.5282,5.5378,4635.0
2018-10-29 15:05:00,5.74,5.74,5.68,5.68,11040.0,5.509,5.509,5.4515,5.4515,11040.0
2018-10-29 15:10:00,5.69,5.69,5.65,5.65,72750.0,5.461,5.461,5.4227,5.4227,72750.0
2018-10-29 15:15:00,5.64,5.68,5.62,5.68,118815.0,5.4131,5.4515,5.3939,5.4515,118815.0
2018-10-29 15:20:00,5.68,5.69,5.63,5.69,25380.0,5.4515,5.461,5.4035,5.461,25380.0
2018-10-29 15:25:00,5.68,5.7,5.63,5.65,43830.0,5.4515,5.4706,5.4035,5.4227,43830.0
2018-10-29 15:30:00,5.62,5.62,5.58,5.61,71430.0,5.3939,5.3939,5.3555,5.3843,71430.0
2018-10-29 15:35:00,5.58,5.58,5.55,5.55,74295.0,5.3555,5.3555,5.3267,5.3267,74295.0
2018-10-29 15:40:00,5.55,5.55,5.42,5.44,99315.0,5.3267,5.3267,5.2019,5.2211,99315.0
2018-10-29 15:45:00,5.44,5.58,5.43,5.58,132870.0,5.2211,5.3555,5.2115,5.3555,132870.0
2018-10-29 15:50:00,5.59,5.69,5.59,5.68,141000.0,5.3651,5.461,5.3651,5.4515,141000.0
2018-10-29 15:55:00,5.68,5.75,5.65,5.74,122730.0,5.4515,5.5186,5.4227,5.509,122730.0
2018-10-30 09:30:00,5.72,5.91,5.72,5.9,310110.0,5.4898,5.6722,5.4898,5.6626,310110.0
2018-10-30 09:35:00,5.93,5.96,5.85,5.96,112890.0,5.6914,5.7202,5.6146,5.7202,112890.0
2018-10-30 09:40:00,5.99,6.11,5.98,6.09,138465.0,5.749,5.8641,5.7394,5.845,138465.0
2018-10-30 09:45:00,6.09,6.14,6.07,6.13,89100.0,5.845,5.8929,5.8258,5.8833,89100.0
2018-10-30 09:50:00,6.14,6.27,6.14,6.27,508110.0,5.8929,6.0177,5.8929,6.0177,508110.0
2018-10-30 09:55:00,6.25,6.33,6.23,6.33,166620.0,5.9985,6.0753,5.9793,6.0753,166620.0
2018-10-30 10:00:00,6.31,6.31,6.21,6.21,83805.0,6.0561,6.0561,5.9601,5.9601,83805.0
2018-10-30 10:05:00,6.19,6.23,6.16,6.16,57795.0,5.9409,5.9793,5.9121,5.9121,57795.0
2018-10-30 10:10:00,6.17,6.2,6.13,6.2,42765.0,5.9217,5.9505,5.8833,5.9505,42765.0
2018-10-30 10:15:00,6.18,6.19,6.13,6.16,50085.0,5.9313,5.9409,5.8833,5.9121,50085.0
2018-10-30 10:20:00,6.19,6.23,6.17,6.19,60600.0,5.9409,5.9793,5.9217,5.9409,60600.0
2018-10-30 10:25:00,6.17,6.17,6.12,6.15,36180.0,5.9217,5.9217,5.8737,5.9025,36180.0
2018-10-30 10:30:00,6.14,6.21,6.14,6.21,42510.0,5.8929,5.9601,5.8929,5.9601,42510.0
2018-10-30 10:35:00,6.13,6.13,6.03,6.06,64005.0,5.8833,5.8833,5.7874,5.8162,64005.0
2018-10-30 10:40:00,6.04,6.04,5.98,5.98,58395.0,5.797,5.797,5.7394,5.7394,58395.0
2018-10-30 10:45:00,6.01,6.07,5.99,6.06,66000.0,5.7682,5.8258,5.749,5.8162,66000.0
2018-10-30 10:50:00,6.07,6.09,6.02,6.02,29940.0,5.8258,5.845,5.7778,5.7778,29940.0
2018-10-30 10:55:00,6.01,6.05,5.99,5.99,42150.0,5.7682,5.8066,5.749,5.749,42150.0
2018-10-30 11:00:00,6.0,6.06,5.99,6.06,32580.0,5.7586,5.8162,5.749,5.8162,32580.0
2018-10-30 11:05:00,6.04,6.13,6.04,6.12,68535.0,5.797,5.8833,5.797,5.8737,68535.0
2018-10-30 11:10:00,6.1,6.13,6.06,6.06,67365.0,5.8546,5.8833,5.8162,5.8162,67365.0
2018-10-30 11:15:00,6.05,6.09,6.04,6.09,18000.0,5.8066,5.845,5.797,5.845,18000.0
2018-10-30 11:20:00,6.13,6.13,6.09,6.1,36000.0,5.8833,5.8833,5.845,5.8546,36000.0
2018-10-30 11:25:00,6.1,6.16,6.1,6.16,24750.0,5.8546,5.9121,5.8546,5.9121,24750.0
2018-10-30 11:30:00,6.16,6.16,6.15,6.16,21000.0,5.9121,5.9121,5.9025,5.9121,21000.0
2018-10-30 11:35:00,6.16,6.18,6.15,6.16,20115.0,5.9121,5.9313,5.9025,5.9121,20115.0
2018-10-30 11:40:00,6.17,6.17,6.14,6.17,26970.0,5.9217,5.9217,5.8929,5.9217,26970.0
2018-10-30 11:45:00,6.17,6.24,6.16,6.24,31860.0,5.9217,5.9889,5.9121,5.9889,31860.0
2018-10-30 11:50:00,6.25,6.25,6.18,6.18,24000.0,5.9985,5.9985,5.9313,5.9313,24000.0
2018-10-30 11:55:00,6.16,6.2,6.15,6.16,30000.0,5.9121,5.9505,5.9025,5.9121,30000.0
2018-10-30 12:00:00,6.18,6.21,6.17,6.21,27375.0,5.9313,5.9601,5.9217,5.9601,27375.0
2018-10-30 12:05:00,6.21,6.23,6.2,6.2,18000.0,5.9601,5.9793,5.9505,5.9505,18000.0
2018-10-30 12:10:00,6.22,6.22,6.17,6.18,29385.0,5.9697,5.9697,5.9217,5.9313,29385.0
2018-10-30 12:15:00,6.18,6.2,6.17,6.17,16500.0,5.9313,5.9505,5.9217,5.9217,16500.0
2018-10-30 12:20:00,6.23,6.23,6.22,6.23,16095.0,5.9793,5.9793,5.9697,5.9793,16095.0
2018-10-30 12:25:00,6.24,6.24,6.23,6.23,10500.0,5.9889,5.9889,5.9793,5.9793,10500.0
2018-10-30 12:30:00,6.2,6.2,6.18,6.18,9645.0,5.9505,5.9505,5.9313,5.9313,9645.0
2018-10-30 12:35:00,6.2,6.2,6.2,6.2,1500.0,5.9505,5.9505,5.9505,5.9505,1500.0
2018-10-30 12:40:00,6.23,6.23,6.2,6.2,10500.0,5.9793,5.9793,5.9505,5.9505,10500.0
2018-10-30 12:45:00,6.23,6.27,6.23,6.27,20190.0,5.9793,6.0177,5.9793,6.0177,20190.0
2018-10-30 12:50:00,6.25,6.25,6.22,6.22,10500.0,5.9985,5.9985,5.9697,5.9697,10500.0
2018-10-30 12:55:00,6.22,6.22,6.15,6.15,30000.0,5.9697,5.9697,5.9025,5.9025,30000.0
2018-10-30 13:00:00,6.13,6.16,6.12,6.14,15000.0,5.8833,5.9121,5.8737,5.8929,15000.0
2018-10-30 13:05:00,6.15,6.15,6.14,6.14,37665.0,5.9025,5.9025,5.8929,5.8929,37665.0
2018-10-30 13:10:00,6.13,6.13,6.09,6.09,23175.0,5.8833,5.8833,5.845,5.845,23175.0
2018-10-30 13:15:00,6.11,6.11,6.11,6.11,3000.0,5.8641,5.8641,5.8641,5.8641,3000.0
2018-10-30 13:20:00,6.16,6.16,6.14,6.14,5490.0,5.9121,5.9121,5.8929,5.8929,5490.0
2018-10-30 13:25:00,6.11,6.11,6.11,6.11,1500.0,5.8641,5.8641,5.8641,5.8641,1500.0
2018-10-30 13:30:00,6.07,6.07,6.04,6.05,11580.0,5.8258,5.8258,5.797,5.8066,11580.0
2018-10-30 13:35:00,6.05,6.06,6.05,6.06,4500.0,5.8066,5.8162,5.8066,5.8162,4500.0
2018-10-30 13:40:00,6.08,6.13,6.08,6.13,28005.0,5.8354,5.8833,5.8354,5.8833,28005.0
2018-10-30 13:45:00,6.13,6.13,6.11,6.11,3240.0,5.8833,5.8833,5.8641,5.8641,3240.0
2018-10-30 13:50:00,6.13,6.13,6.13,6.13,1500.0,5.8833,5.8833,5.8833,5.8833,1500.0
2018-10-30 13:55:00,6.11,6.13,6.11,6.13,15750.0,5.8641,5.8833,5.8641,5.8833,15750.0
2018-10-30 14:00:00,6.17,6.17,6.16,6.16,3000.0,5.9217,5.9217,5.9121,5.9121,3000.0
2018-10-30 14:05:00,6.14,6.14,6.09,6.09,11730.0,5.8929,5.8929,5.845,5.845,11730.0
2018-10-30 14:10:00,6.07,6.12,6.07,6.1,24630.0,5.8258,5.8737,5.8258,5.8546,24630.0
2018-10-30 14:15:00,6.1,6.12,6.08,6.08,33225.0,5.8546,5.8737,5.8354,5.8354,33225.0
2018-10-30 14:20:00,6.13,6.15,6.13,6.15,10500.0,5.8833,5.9025,5.8833,5.9025,10500.0
2018-10-30 14:25:00,6.14,6.16,6.1,6.12,15420.0,5.8929,5.9121,5.8546,5.8737,15420.0
2018-10-30 14:30:00,6.11,6.18,6.09,6.18,21000.0,5.8641,5.9313,5.845,5.9313,21000.0
2018-10-30 14:35:00,6.18,6.19,6.16,6.18,28500.0,5.9313,5.9409,5.9121,5.9313,28500.0
2018-10-30 14:40:00,6.17,6.18,6.16,6.16,16890.0,5.9217,5.9313,5.9121,5.9121,16890.0
2018-10-30 14:45:00,6.16,6.18,6.15,6.18,16500.0,5.9121,5.9313,5.9025,5.9313,16500.0
2018-10-30 14:50:00,6.2,6.28,6.2,6.25,42375.0,5.9505,6.0273,5.9505,5.9985,42375.0
2018-10-30 14:55:00,6.25,6.29,6.25,6.26,57135.0,5.9985,6.0369,5.9985,6.0081,57135.0
2018-10-30 15:00:00,6.25,6.25,6.2,6.24,43500.0,5.9985,5.9985,5.9505,5.9889,43500.0
2018-10-30 15:05:00,6.25,6.27,6.24,6.26,33870.0,5.9985,6.0177,5.9889,6.0081,33870.0
2018-10-30 15:10:00,6.27,6.31,6.27,6.29,50250.0,6.0177,6.0561,6.0177,6.0369,50250.0
2018-10-30 15:15:00,6.3,6.33,6.26,6.29,76485.0,6.0465,6.0753,6.0081,6.0369,76485.0
2018-10-30 15:20:00,6.28,6.28,6.26,6.27,82800.0,6.0273,6.0273,6.0081,6.0177,82800.0
2018-10-30 15:25:00,6.29,6.35,6.29,6.35,125070.0,6.0369,6.0945,6.0369,6.0945,125070.0
2018-10-30 15:30:00,6.36,6.37,6.33,6.37,51900.0,6.1041,6.1137,6.0753,6.1137,51900.0
2018-10-30 15:35:00,6.36,6.36,6.31,6.31,65040.0,6.1041,6.1041,6.0561,6.0561,65040.0
2018-10-30 15:40:00,6.33,6.36,6.33,6.35,49500.0,6.0753,6.1041,6.0753,6.0945,49500.0
2018-10-30 15:45:00,6.34,6.39,6.33,6.39,84495.0,6.0849,6.1329,6.0753,6.1329,84495.0
2018-10-30 15:50:00,6.4,6.43,6.4,6.43,177435.0,6.1425,6.1713,6.1425,6.1713,177435.0
2018-10-30 15:55:00,6.42,6.48,6.41,6.46,185505.0,6.1617,6.2193,6.1521,6.2001,185505.0
2018-10-31 09:30:00,6.77,6.77,6.63,6.65,430305.0,6.4976,6.4976,6.3632,6.3824,430305.0
2018-10-31 09:35:00,6.67,6.69,6.57,6.69,99270.0,6.4016,6.4208,6.3056,6.4208,99270.0
2018-10-31 09:40:00,6.67,6.68,6.65,6.65,34575.0,6.4016,6.4112,6.3824,6.3824,34575.0
2018-10-31 09:45:00,6.7,6.72,6.67,6.67,43500.0,6.4304,6.4496,6.4016,6.4016,43500.0
2018-10-31 09:50:00,6.67,6.67,6.63,6.65,30000.0,6.4016,6.4016,6.3632,6.3824,30000.0
2018-10-31 09:55:00,6.68,6.75,6.66,6.73,111930.0,6.4112,6.4784,6.392,6.4592,111930.0
2018-10-31 10:00:00,6.74,6.82,6.73,6.8,119865.0,6.4688,6.5456,6.4592,6.5264,119865.0
2018-10-31 10:05:00,6.78,6.78,6.72,6.74,37935.0,6.5072,6.5072,6.4496,6.4688,37935.0
2018-10-31 10:10:00,6.73,6.73,6.69,6.72,28500.0,6.4592,6.4592,6.4208,6.4496,28500.0
2018-10-31 10:15:00,6.73,6.78,6.73,6.78,37185.0,6.4592,6.5072,6.4592,6.5072,37185.0
2018-10-31 10:20:00,6.77,6.82,6.76,6.8,22500.0,6.4976,6.5456,6.488,6.5264,22500.0
2018-10-31 10:25:00,6.8,6.81,6.77,6.77,42135.0,6.5264,6.536,6.4976,6.4976,42135.0
2018-10-31 10:30:00,6.76,6.77,6.75,6.77,57615.0,6.488,6.4976,6.4784,6.4976,57615.0
2018-10-31 10:35:00,6.77,6.77,6.73,6.74,33615.0,6.4976,6.4976,6.4592,6.4688,33615.0
2018-10-31 10:40:00,6.72,6.73,6.71,6.71,11580.0,6.4496,6.4592,6.44,6.44,11580.0
2018-10-31 10:45:00,6.73,6.75,6.67,6.67,116850.0,6.4592,6.4784,6.4016,6.4016,116850.0
2018-10-31 10:50:00,6.67,6.67,6.63,6.65,41820.0,6.4016,6.4016,6.3632,6.3824,41820.0
2018-10-31 10:55:00,6.65,6.69,6.65,6.67,19500.0,6.3824,6.4208,6.3824,6.4016,19500.0
2018-10-31 11:00:00,6.68,6.68,6.62,6.62,27420.0,6.4112,6.4112,6.3536,6.3536,27420.0
2018-10-31 11:05:00,6.63,6.63,6.61,6.63,13350.0,6.3632,6.3632,6.344,6.3632,13350.0
2018-10-31 11:10:00,6.63,6.63,6.6,6.62,13500.0,6.3632,6.3632,6.3344,6.3536,13500.0
2018-10-31 11:15:00,6.61,6.63,6.61,6.63,7500.0,6.344,6.3632,6.344,6.3632,7500.0
2018-10-31 11:20:00,6.6,6.67,6.6,6.67,27990.0,6.3344,6.4016,6.3344,6.4016,27990.0
2018-10-31 11:25:00,6.65,6.7,6.64,6.69,34725.0,6.3824,6.4304,6.3728,6.4208,34725.0
2018-10-31 11:30:00,6.69,6.69,6.64,6.64,9000.0,6.4208,6.4208,6.3728,6.3728,9000.0
2018-10-31 11:35:00,6.63,6.64,6.63,6.64,13500.0,6.3632,6.3728,6.3632,6.3728,13500.0
2018-10-31 11:40:00,6.68,6.68,6.58,6.58,22500.0,6.4112,6.4112,6.3152,6.3152,22500.0
2018-10-31 11:45:00,6.58,6.61,6.58,6.61,9000.0,6.3152,6.344,6.3152,6.344,9000.0
2018-10-31 11:50:00,6.61,6.63,6.6,6.63,9240.0,6.344,6.3632,6.3344,6.3632,9240.0
2018-10-31 11:55:00,6.59,6.62,6.57,6.62,29700.0,6.3248,6.3536,6.3056,6.3536,29700.0
2018-10-31 12:00:00,6.61,6.61,6.55,6.56,16935.0,6.344,6.344,6.2864,6.296,16935.0
2018-10-31 12:05:00,6.54,6.54,6.53,6.53,9645.0,6.2768,6.2768,6.2672,6.2672,9645.0
2018-10-31 12:10:00,6.58,6.6,6.58,6.6,7500.0,6.3152,6.3344,6.3152,6.3344,7500.0
2018-10-31 12:15:00,6.58,6.62,6.57,6.62,17925.0,6.3152,6.3536,6.3056,6.3536,17925.0
2018-10-31 12:20:00,6.61,6.64,6.61,6.64,7500.0,6.344,6.3728,6.344,6.3728,7500.0
2018-10-31 12:25:00,6.64,6.64,6.61,6.61,7080.0,6.3728,6.3728,6.344,6.344,7080.0
2018-10-31 12:30:00,6.61,6.61,6.59,6.61,11355.0,6.344,6.344,6.3248,6.344,11355.0
2018-10-31 12:35:00,6.62,6.64,6.62,6.64,31785.0,6.3536,6.3728,6.3536,6.3728,31785.0
2018-10-31 12:40:00,6.66,6.68,6.63,6.68,24000.0,6.392,6.4112,6.3632,6.4112,24000.0
2018-10-31 12:45:00,6.66,6.68,6.66,6.66,10515.0,6.392,6.4112,6.392,6.392,10515.0
2018-10-31 12:50:00,6.67,6.68,6.67,6.68,10425.0,6.4016,6.4112,6.4016,6.4112,10425.0
2018-10-31 12:55:00,6.7,6.71,6.7,6.71,21000.0,6.4304,6.44,6.4304,6.44,21000.0
2018-10-31 13:00:00,6.71,6.71,6.71,6.71,0.0,6.44,6.44,6.44,6.44,0.0
2018-10-31 13:05:00,6.7,6.7,6.69,6.69,10500.0,6.4304,6.4304,6.4208,6.4208,10500.0
2018-10-31 13:10:00,6.74,6.76,6.74,6.76,4500.0,6.4688,6.488,6.4688,6.488,4500.0
2018-10-31 13:15:00,6.77,6.78,6.77,6.78,13050.0,6.4976,6.5072,6.4976,6.5072,13050.0
2018-10-31 13:20:00,6.8,6.82,6.78,6.78,141360.0,6.5264,6.5456,6.5072,6.5072,141360.0
2018-10-31 13:25:00,6.76,6.76,6.74,6.74,12000.0,6.488,6.488,6.4688,6.4688,12000.0
2018-10-31 13:30:00,6.76,6.76,6.76,6.76,5445.0,6.488,6.488,6.488,6.488,5445.0
2018-10-31 13:35:00,6.74,6.74,6.71,6.72,32775.0,6.4688,6.4688,6.44,6.4496,32775.0
2018-10-31 13:40:00,6.75,6.76,6.75,6.76,15150.0,6.4784,6.488,6.4784,6.488,15150.0
2018-10-31 13:45:00,6.79,6.8,6.76,6.77,31530.0,6.5168,6.5264,6.488,6.4976,31530.0
2018-10-31 13:50:00,6.75,6.79,6.75,6.76,15000.0,6.4784,6.5168,6.4784,6.488,15000.0
2018-10-31 13:55:00,6.78,6.78,6.76,6.76,6000.0,6.5072,6.5072,6.488,6.488,6000.0
2018-10-31 14:00:00,6.73,6.77,6.73,6.77,6000.0,6.4592,6.4976,6.4592,6.4976,6000.0
2018-10-31 14:05:00,6.8,6.8,6.77,6.79,25500.0,6.5264,6.5264,6.4976,6.5168,25500.0
2018-10-31 14:10:00,6.8,6.8,6.78,6.78,18000.0,6.5264,6.5264,6.5072,6.5072,18000.0
2018-10-31 14:15:00,6.78,6.81,6.78,6.81,4500.0,6.5072,6.536,6.5072,6.536,4500.0
2018-10-31 14:20:00,6.77,6.77,6.77,6.77,3900.0,6.4976,6.4976,6.4976,6.4976,3900.0
2018-10-31 14:25:00,6.77,6.78,6.76,6.78,10500.0,6.4976,6.5072,6.488,6.5072,10500.0
2018-10-31 14:30:00,6.76,6.8,6.76,6.8,20250.0,6.488,6.5264,6.488,6.5264,20250.0
2018-10-31 14:35:00,6.76,6.77,6.76,6.77,7500.0,6.488,6.4976,6.488,6.4976,7500.0
2018-10-31 14:40:00,6.8,6.8,6.78,6.78,6000.0,6.5264,6.5264,6.5072,6.5072,6000.0
2018-10-31 14:45:00,6.77,6.77,6.75,6.75,18000.0,6.4976,6.4976,6.4784,6.4784,18000.0
2018-10-31 14:50:00,6.75,6.76,6.74,6.76,15270.0,6.4784,6.488,6.4688,6.488,15270.0
2018-10-31 14:55:00,6.76,6.78,6.76,6.77,10500.0,6.488,6.5072,6.488,6.4976,10500.0
2018-10-31 15:00:00,6.77,6.83,6.77,6.81,53670.0,6.4976,6.5552,6.4976,6.536,53670.0
2018-10-31 15:05:00,6.81,6.82,6.8,6.8,15000.0,6.536,6.5456,6.5264,6.5264,15000.0
2018-10-31 15:10:00,6.79,6.85,6.79,6.85,88605.0,6.5168,6.5744,6.5168,6.5744,88605.0
2018-10-31 15:15:00,6.84,6.85,6.83,6.83,31905.0,6.5648,6.5744,6.5552,6.5552,31905.0
2018-10-31 15:20:00,6.83,6.84,6.77,6.78,67230.0,6.5552,6.5648,6.4976,6.5072,67230.0
2018-10-31 15:25:00,6.79,6.8,6.78,6.79,34125.0,6.5168,6.5264,6.5072,6.5168,34125.0
2018-10-31 15:30:00,6.82,6.84,6.81,6.81,31365.0,6.5456,6.5648,6.536,6.536,31365.0
2018-10-31 15:35:00,6.82,6.82,6.77,6.77,13950.0,6.5456,6.5456,6.4976,6.4976,13950.0
2018-10-31 15:40:00,6.79,6.8,6.75,6.75,15000.0,6.5168,6.5264,6.4784,6.4784,15000.0
2018-10-31 15:45:00,6.74,6.77,6.72,6.73,64815.0,6.4688,6.4976,6.4496,6.4592,64815.0
2018-10-31 15:50:00,6.73,6.74,6.72,6.72,40530.0,6.4592,6.4688,6.4496,6.4496,40530.0
2018-10-31 15:55:00,6.71,6.74,6.7,6.7,91605.0,6.44,6.4688,6.4304,6.4304,91605.0
2018-11-01 09:30:00,6.79,6.96,6.79,6.96,195690.0,6.5168,6.6799,6.5168,6.6799,195690.0
2018-11-01 09:35:00,6.98,6.98,6.95,6.96,54945.0,6.6991,6.6991,6.6704,6.6799,54945.0
2018-11-01 09:40:00,6.97,6.97,6.92,6.92,27000.0,6.6895,6.6895,6.6416,6.6416,27000.0
2018-11-01 09:45:00,6.9,6.92,6.86,6.9,63765.0,6.6224,6.6416,6.584,6.6224,63765.0
2018-11-01 09:50:00,6.91,7.0,6.91,6.98,35235.0,6.632,6.7183,6.632,6.6991,35235.0
2018-11-01 09:55:00,6.96,6.98,6.87,6.87,19125.0,6.6799,6.6991,6.5936,6.5936,19125.0
2018-11-01 10:00:00,6.86,6.9,6.85,6.87,30000.0,6.584,6.6224,6.5744,6.5936,30000.0
2018-11-01 10:05:00,6.88,6.89,6.84,6.89,61560.0,6.6032,6.6128,6.5648,6.6128,61560.0
2018-11-01 10:10:00,6.9,6.97,6.9,6.94,32175.0,6.6224,6.6895,6.6224,6.6608,32175.0
2018-11-01 10:15:00,6.98,6.99,6.94,6.94,24000.0,6.6991,6.7087,6.6608,6.6608,24000.0
2018-11-01 10:20:00,6.95,6.95,6.9,6.93,28800.0,6.6704,6.6704,6.6224,6.6512,28800.0
2018-11-01 10:25:00,6.96,6.97,6.95,6.96,21210.0,6.6799,6.6895,6.6704,6.6799,21210.0
2018-11-01 10:30:00,6.99,7.07,6.98,7.05,112170.0,6.7087,6.7855,6.6991,6.7663,112170.0
2018-11-01 10:35:00,7.07,7.11,7.07,7.09,43095.0,6.7855,6.8239,6.7855,6.8047,43095.0
2018-11-01 10:40:00,7.09,7.13,7.08,7.12,30165.0,6.8047,6.8431,6.7951,6.8335,30165.0
2018-11-01 10:45:00,7.13,7.21,7.13,7.2,64275.0,6.8431,6.9199,6.8431,6.9103,64275.0
2018-11-01 10:50:00,7.21,7.23,7.19,7.22,53745.0,6.9199,6.9391,6.9007,6.9295,53745.0
2018-11-01 10:55:00,7.21,7.27,7.2,7.27,36375.0,6.9199,6.9775,6.9103,6.9775,36375.0
2018-11-01 11:00:00,7.28,7.3,7.26,7.3,35250.0,6.9871,7.0063,6.9679,7.0063,35250.0
2018-11-01 11:05:00,7.32,7.38,7.32,7.37,67860.0,7.0255,7.083,7.0255,7.0735,67860.0
2018-11-01 11:10:00,7.38,7.44,7.38,7.44,83130.0,7.083,7.1406,7.083,7.1406,83130.0
2018-11-01 11:15:00,7.42,7.45,7.39,7.44,33660.0,7.1214,7.1502,7.0926,7.1406,33660.0
2018-11-01 11:20:00,7.43,7.47,7.41,7.47,51390.0,7.131,7.1694,7.1118,7.1694,51390.0
2018-11-01 11:25:00,7.46,7.52,7.46,7.52,79110.0,7.1598,7.2174,7.1598,7.2174,79110.0
2018-11-01 11:30:00,7.55,7.57,7.5,7.51,172305.0,7.2462,7.2654,7.1982,7.2078,172305.0
2018-11-01 11:35:00,7.5,7.53,7.5,7.52,102375.0,7.1982,7.227,7.1982,7.2174,102375.0
2018-11-01 11:40:00,7.53,7.58,7.53,7.56,134505.0,7.227,7.275,7.227,7.2558,134505.0
2018-11-01 11:45:00,7.58,7.58,7.52,7.52,55725.0,7.275,7.275,7.2174,7.2174,55725.0
2018-11-01 11:50:00,7.53,7.53,7.49,7.52,69750.0,7.227,7.227,7.1886,7.2174,69750.0
2018-11-01 11:55:00,7.53,7.53,7.47,7.47,38910.0,7.227,7.227,7.1694,7.1694,38910.0
2018-11-01 12:00:00,7.48,7.48,7.45,7.45,32835.0,7.179,7.179,7.1502,7.1502,32835.0
2018-11-01 12:05:00,7.47,7.49,7.45,7.49,46275.0,7.1694,7.1886,7.1502,7.1886,46275.0
2018-11-01 12:10:00,7.45,7.45,7.44,7.44,15000.0,7.1502,7.1502,7.1406,7.1406,15000.0
2018-11-01 12:15:00,7.42,7.42,7.38,7.38,53655.0,7.1214,7.1214,7.083,7.083,53655.0
2018-11-01 12:20:00,7.38,7.42,7.38,7.42,23475.0,7.083,7.1214,7.083,7.1214,23475.0
2018-11-01 12:25:00,7.4,7.4,7.37,7.37,35385.0,7.1022,7.1022,7.0735,7.0735,35385.0
2018-11-01 12:30:00,7.42,7.42,7.4,7.4,43545.0,7.1214,7.1214,7.1022,7.1022,43545.0
2018-11-01 12:35:00,7.39,7.4,7.38,7.4,6975.0,7.0926,7.1022,7.083,7.1022,6975.0
2018-11-01 12:40:00,7.41,7.43,7.41,7.42,14505.0,7.1118,7.131,7.1118,7.1214,14505.0
2018-11-01 12:45:00,7.44,7.44,7.39,7.39,37440.0,7.1406,7.1406,7.0926,7.0926,37440.0
2018-11-01 12:50:00,7.41,7.42,7.41,7.42,10515.0,7.1118,7.1214,7.1118,7.1214,10515.0
2018-11-01 12:55:00,7.42,7.47,7.42,7.47,9510.0,7.1214,7.1694,7.1214,7.1694,9510.0
2018-11-01 13:00:00,7.5,7.51,7.49,7.5,28500.0,7.1982,7.2078,7.1886,7.1982,28500.0
2018-11-01 13:05:00,7.49,7.49,7.49,7.49,3000.0,7.1886,7.1886,7.1886,7.1886,3000.0
2018-11-01 13:10:00,7.5,7.52,7.5,7.52,3000.0,7.1982,7.2174,7.1982,7.2174,3000.0
2018-11-01 13:15:00,7.53,7.57,7.52,7.57,31770.0,7.227,7.2654,7.2174,7.2654,31770.0
2018-11-01 13:20:00,7.55,7.57,7.54,7.56,33000.0,7.2462,7.2654,7.2366,7.2558,33000.0
2018-11-01 13:25:00,7.57,7.6,7.57,7.59,57585.0,7.2654,7.2942,7.2654,7.2846,57585.0
2018-11-01 13:30:00,7.59,7.59,7.57,7.58,192810.0,7.2846,7.2846,7.2654,7.275,192810.0
2018-11-01 13:35:00,7.57,7.58,7.55,7.55,10500.0,7.2654,7.275,7.2462,7.2462,10500.0
2018-11-01 13:40:00,7.57,7.58,7.56,7.58,32955.0,7.2654,7.275,7.2558,7.275,32955.0
2018-11-01 13:45:00,7.56,7.59,7.56,7.56,30000.0,7.2558,7.2846,7.2558,7.2558,30000.0
2018-11-01 13:50:00,7.54,7.55,7.54,7.55,6795.0,7.2366,7.2462,7.2366,7.2462,6795.0
2018-11-01 13:55:00,7.54,7.57,7.54,7.56,25650.0,7.2366,7.2654,7.2366,7.2558,25650.0
2018-11-01 14:00:00,7.55,7.57,7.55,7.56,12750.0,7.2462,7.2654,7.2462,7.2558,12750.0
2018-11-01 14:05:00,7.53,7.55,7.53,7.55,38415.0,7.227,7.2462,7.227,7.2462,38415.0
2018-11-01 14:10:00,7.57,7.58,7.57,7.58,16020.0,7.2654,7.275,7.2654,7.275,16020.0
2018-11-01 14:15:00,7.6,7.64,7.6,7.64,31020.0,7.2942,7.3326,7.2942,7.3326,31020.0
2018-11-01 14:20:00,7.64,7.66,7.64,7.66,20235.0,7.3326,7.3518,7.3326,7.3518,20235.0
2018-11-01 14:25:00,7.66,7.67,7.63,7.66,63825.0,7.3518,7.3614,7.323,7.3518,63825.0
2018-11-01 14:30:00,7.66,7.67,7.65,7.65,38025.0,7.3518,7.3614,7.3422,7.3422,38025.0
2018-11-01 14:35:00,7.67,7.69,7.66,7.68,144540.0,7.3614,7.3806,7.3518,7.371,144540.0
2018-11-01 14:40:00,7.65,7.65,7.63,7.63,122280.0,7.3422,7.3422,7.323,7.323,122280.0
2018-11-01 14:45:00,7.63,7.67,7.63,7.67,18750.0,7.323,7.3614,7.323,7.3614,18750.0
2018-11-01 14:50:00,7.67,7.67,7.66,7.66,13500.0,7.3614,7.3614,7.3518,7.3518,13500.0
2018-11-01 14:55:00,7.66,7.68,7.65,7.67,14130.0,7.3518,7.371,7.3422,7.3614,14130.0
2018-11-01 15:00:00,7.66,7.66,7.65,7.66,7500.0,7.3518,7.3518,7.3422,7.3518,7500.0
2018-11-01 15:05:00,7.66,7.66,7.64,7.66,22815.0,7.3518,7.3518,7.3326,7.3518,22815.0
2018-11-01 15:10:00,7.65,7.68,7.65,7.68,7500.0,7.3422,7.371,7.3422,7.371,7500.0
2018-11-01 15:15:00,7.68,7.68,7.64,7.64,13500.0,7.371,7.371,7.3326,7.3326,13500.0
2018-11-01 15:20:00,7.64,7.64,7.64,7.64,2760.0,7.3326,7.3326,7.3326,7.3326,2760.0
2018-11-01 15:25:00,7.65,7.67,7.64,7.67,34500.0,7.3422,7.3614,7.3326,7.3614,34500.0
2018-11-01 15:30:00,7.66,7.67,7.64,7.65,30000.0,7.3518,7.3614,7.3326,7.3422,30000.0
2018-11-01 15:35:00,7.65,7.65,7.63,7.63,43530.0,7.3422,7.3422,7.323,7.323,43530.0
2018-11-01 15:40:00,7.63,7.64,7.62,7.64,13500.0,7.323,7.3326,7.3134,7.3326,13500.0
2018-11-01 15:45:00,7.67,7.67,7.65,7.65,85620.0,7.3614,7.3614,7.3422,7.3422,85620.0
2018-11-01 15:50:00,7.64,7.66,7.64,7.65,44100.0,7.3326,7.3518,7.3326,7.3422,44100.0
2018-11-01 15:55:00,7.66,7.66,7.62,7.63,145155.0,7.3518,7.3518,7.3134,7.323,145155.0
2018-11-02 09:30:00,7.62,7.62,7.48,7.48,238275.0,7.3134,7.3134,7.179,7.179,238275.0
2018-11-02 09:35:00,7.5,7.52,7.36,7.4,110430.0,7.1982,7.2174,7.0639,7.1022,110430.0
2018-11-02 09:40:00,7.42,7.62,7.42,7.6,88725.0,7.1214,7.3134,7.1214,7.2942,88725.0
2018-11-02 09:45:00,7.6,7.67,7.6,7.63,93615.0,7.2942,7.3614,7.2942,7.323,93615.0
2018-11-02 09:50:00,7.63,7.63,7.57,7.6,33240.0,7.323,7.323,7.2654,7.2942,33240.0
2018-11-02 09:55:00,7.57,7.57,7.48,7.49,62490.0,7.2654,7.2654,7.179,7.1886,62490.0
2018-11-02 10:00:00,7.48,7.51,7.39,7.39,132030.0,7.179,7.2078,7.0926,7.0926,132030.0
2018-11-02 10:05:00,7.37,7.39,7.33,7.39,133755.0,7.0735,7.0926,7.0351,7.0926,133755.0
2018-11-02 10:10:00,7.37,7.39,7.33,7.36,47715.0,7.0735,7.0926,7.0351,7.0639,47715.0
2018-11-02 10:15:00,7.35,7.42,7.31,7.39,157230.0,7.0543,7.1214,7.0159,7.0926,157230.0
2018-11-02 10:20:00,7.41,7.42,7.33,7.33,68655.0,7.1118,7.1214,7.0351,7.0351,68655.0
2018-11-02 10:25:00,7.37,7.4,7.29,7.29,46590.0,7.0735,7.1022,6.9967,6.9967,46590.0
2018-11-02 10:30:00,7.29,7.29,7.24,7.26,50025.0,6.9967,6.9967,6.9487,6.9679,50025.0
2018-11-02 10:35:00,7.24,7.27,7.18,7.2,53670.0,6.9487,6.9775,6.8911,6.9103,53670.0
2018-11-02 10:40:00,7.2,7.22,7.16,7.22,48990.0,6.9103,6.9295,6.8719,6.9295,48990.0
2018-11-02 10:45:00,7.24,7.29,7.24,7.29,26550.0,6.9487,6.9967,6.9487,6.9967,26550.0
2018-11-02 10:50:00,7.31,7.37,7.31,7.35,38250.0,7.0159,7.0735,7.0159,7.0543,38250.0
2018-11-02 10:55:00,7.36,7.42,7.35,7.38,50850.0,7.0639,7.1214,7.0543,7.083,50850.0
2018-11-02 11:00:00,7.39,7.39,7.3,7.3,16500.0,7.0926,7.0926,7.0063,7.0063,16500.0
2018-11-02 11:05:00,7.3,7.34,7.27,7.34,66120.0,7.0063,7.0447,6.9775,7.0447,66120.0
2018-11-02 11:10:00,7.34,7.38,7.29,7.29,14160.0,7.0447,7.083,6.9967,6.9967,14160.0
2018-11-02 11:15:00,7.3,7.33,7.27,7.3,27840.0,7.0063,7.0351,6.9775,7.0063,27840.0
2018-11-02 11:20:00,7.23,7.25,7.22,7.25,13635.0,6.9391,6.9583,6.9295,6.9583,13635.0
2018-11-02 11:25:00,7.24,7.24,7.2,7.24,66840.0,6.9487,6.9487,6.9103,6.9487,66840.0
2018-11-02 11:30:00,7.23,7.31,7.23,7.29,15255.0,6.9391,7.0159,6.9391,6.9967,15255.0
2018-11-02 11:35:00,7.29,7.29,7.24,7.26,12000.0,6.9967,6.9967,6.9487,6.9679,12000.0
2018-11-02 11:40:00,7.31,7.31,7.25,7.25,19500.0,7.0159,7.0159,6.9583,6.9583,19500.0
2018-11-02 11:45:00,7.23,7.27,7.22,7.23,7500.0,6.9391,6.9775,6.9295,6.9391,7500.0
2018-11-02 11:50:00,7.26,7.26,7.24,7.24,7500.0,6.9679,6.9679,6.9487,6.9487,7500.0
2018-11-02 11:55:00,7.29,7.29,7.29,7.29,1500.0,6.9967,6.9967,6.9967,6.9967,1500.0
2018-11-02 12:00:00,7.29,7.29,7.24,7.24,6000.0,6.9967,6.9967,6.9487,6.9487,6000.0
2018-11-02 12:05:00,7.28,7.28,7.25,7.25,15285.0,6.9871,6.9871,6.9583,6.9583,15285.0
2018-11-02 12:10:00,7.24,7.25,7.23,7.23,6000.0,6.9487,6.9583,6.9391,6.9391,6000.0
2018-11-02 12:15:00,7.26,7.28,7.25,7.26,12000.0,6.9679,6.9871,6.9583,6.9679,12000.0
2018-11-02 12:20:00,7.25,7.25,7.24,7.24,6000.0,6.9583,6.9583,6.9487,6.9487,6000.0
2018-11-02 12:25:00,7.27,7.27,7.27,7.27,6000.0,6.9775,6.9775,6.9775,6.9775,6000.0
2018-11-02 12:30:00,7.28,7.28,7.17,7.17,20565.0,6.9871,6.9871,6.8815,6.8815,20565.0
2018-11-02 12:35:00,7.17,7.17,7.1,7.11,107340.0,6.8815,6.8815,6.8143,6.8239,107340.0
2018-11-02 12:40:00,7.12,7.12,7.12,7.12,18000.0,6.8335,6.8335,6.8335,6.8335,18000.0
2018-11-02 12:45:00,7.11,7.13,7.1,7.13,15000.0,6.8239,6.8431,6.8143,6.8431,15000.0
2018-11-02 12:50:00,7.11,7.12,7.06,7.06,21075.0,6.8239,6.8335,6.7759,6.7759,21075.0
2018-11-02 12:55:00,7.06,7.07,7.01,7.02,43545.0,6.7759,6.7855,6.7279,6.7375,43545.0
2018-11-02 13:00:00,7.05,7.07,7.05,7.07,9075.0,6.7663,6.7855,6.7663,6.7855,9075.0
2018-11-02 13:05:00,7.03,7.07,7.03,7.07,37950.0,6.7471,6.7855,6.7471,6.7855,37950.0
2018-11-02 13:10:00,7.13,7.17,7.13,7.17,17310.0,6.8431,6.8815,6.8431,6.8815,17310.0
2018-11-02 13:15:00,7.19,7.22,7.18,7.22,32865.0,6.9007,6.9295,6.8911,6.9295,32865.0
2018-11-02 13:20:00,7.24,7.24,7.21,7.21,43590.0,6.9487,6.9487,6.9199,6.9199,43590.0
2018-11-02 13:25:00,7.19,7.19,7.17,7.17,19500.0,6.9007,6.9007,6.8815,6.8815,19500.0
2018-11-02 13:30:00,7.15,7.15,7.15,7.15,3000.0,6.8623,6.8623,6.8623,6.8623,3000.0
2018-11-02 13:35:00,7.15,7.15,7.11,7.11,5340.0,6.8623,6.8623,6.8239,6.8239,5340.0
2018-11-02 13:40:00,7.14,7.18,7.13,7.16,13500.0,6.8527,6.8911,6.8431,6.8719,13500.0
2018-11-02 13:45:00,7.16,7.19,7.15,7.19,13500.0,6.8719,6.9007,6.8623,6.9007,13500.0
2018-11-02 13:50:00,7.13,7.15,7.12,7.12,17655.0,6.8431,6.8623,6.8335,6.8335,17655.0
2018-11-02 13:55:00,7.11,7.11,7.11,7.11,1635.0,6.8239,6.8239,6.8239,6.8239,1635.0
2018-11-02 14:00:00,7.11,7.14,7.11,7.14,6000.0,6.8239,6.8527,6.8239,6.8527,6000.0
2018-11-02 14:05:00,7.11,7.12,7.11,7.12,12000.0,6.8239,6.8335,6.8239,6.8335,12000.0
2018-11-02 14:10:00,7.11,7.11,7.11,7.11,1500.0,6.8239,6.8239,6.8239,6.8239,1500.0
2018-11-02 14:15:00,7.09,7.11,7.09,7.1,19500.0,6.8047,6.8239,6.8047,6.8143,19500.0
2018-11-02 14:20:00,7.12,7.12,7.07,7.07,35400.0,6.8335,6.8335,6.7855,6.7855,35400.0
2018-11-02 14:25:00,7.07,7.27,7.07,7.26,141780.0,6.7855,6.9775,6.7855,6.9679,141780.0
2018-11-02 14:30:00,7.2,7.27,7.18,7.23,69465.0,6.9103,6.9775,6.8911,6.9391,69465.0
2018-11-02 14:35:00,7.25,7.26,7.21,7.21,18000.0,6.9583,6.9679,6.9199,6.9199,18000.0
2018-11-02 14:40:00,7.23,7.26,7.23,7.24,31020.0,6.9391,6.9679,6.9391,6.9487,31020.0
2018-11-02 14:45:00,7.27,7.27,7.27,7.27,4500.0,6.9775,6.9775,6.9775,6.9775,4500.0
2018-11-02 14:50:00,7.27,7.27,7.26,7.27,37500.0,6.9775,6.9775,6.9679,6.9775,37500.0
2018-11-02 14:55:00,7.27,7.29,7.25,7.25,13380.0,6.9775,6.9967,6.9583,6.9583,13380.0
2018-11-02 15:00:00,7.27,7.27,7.19,7.21,23085.0,6.9775,6.9775,6.9007,6.9199,23085.0
2018-11-02 15:05:00,7.21,7.21,7.21,7.21,0.0,6.9199,6.9199,6.9199,6.9199,0.0
2018-11-02 15:10:00,7.24,7.32,7.24,7.3,50940.0,6.9487,7.0255,6.9487,7.0063,50940.0
2018-11-02 15:15:00,7.31,7.31,7.31,7.31,1500.0,7.0159,7.0159,7.0159,7.0159,1500.0
2018-11-02 15:20:00,7.33,7.36,7.33,7.36,36495.0,7.0351,7.0639,7.0351,7.0639,36495.0
2018-11-02 15:25:00,7.37,7.37,7.3,7.31,31950.0,7.0735,7.0735,7.0063,7.0159,31950.0
2018-11-02 15:30:00,7.28,7.31,7.28,7.3,10500.0,6.9871,7.0159,6.9871,7.0063,10500.0
2018-11-02 15:35:00,7.29,7.32,7.27,7.32,15750.0,6.9967,7.0255,6.9775,7.0255,15750.0
2018-11-02 15:40:00,7.31,7.32,7.3,7.3,34305.0,7.0159,7.0255,7.0063,7.0063,34305.0
2018-11-02 15:45:00,7.32,7.32,7.31,7.31,8190.0,7.0255,7.0255,7.0159,7.0159,8190.0
2018-11-02 15:50:00,7.31,7.33,7.31,7.33,22695.0,7.0159,7.0351,7.0159,7.0351,22695.0
2018-11-02 15:55:00,7.33,7.34,7.27,7.28,158070.0,7.0351,7.0447,6.9775,6.9871,158070.0
2018-11-05 09:30:00,7.25,7.26,7.08,7.15,339540.0,6.9583,6.9679,6.7951,6.8623,339540.0
2018-11-05 09:35:00,7.13,7.17,7.05,7.05,61500.0,6.8431,6.8815,6.7663,6.7663,61500.0
2018-11-05 09:40:00,7.06,7.06,6.9,6.9,138315.0,6.7759,6.7759,6.6224,6.6224,138315.0
2018-11-05 09:45:00,6.91,7.03,6.91,7.01,30000.0,6.632,6.7471,6.632,6.7279,30000.0
2018-11-05 09:50:00,7.0,7.04,7.0,7.02,26250.0,6.7183,6.7567,6.7183,6.7375,26250.0
2018-11-05 09:55:00,7.03,7.04,6.93,6.94,65730.0,6.7471,6.7567,6.6512,6.6608,65730.0
2018-11-05 10:00:00,6.96,6.96,6.88,6.9,218715.0,6.6799,6.6799,6.6032,6.6224,218715.0
2018-11-05 10:05:00,6.9,6.9,6.84,6.85,82215.0,6.6224,6.6224,6.5648,6.5744,82215.0
2018-11-05 10:10:00,6.81,6.84,6.8,6.84,28830.0,6.536,6.5648,6.5264,6.5648,28830.0
2018-11-05 10:15:00,6.82,6.85,6.81,6.82,104460.0,6.5456,6.5744,6.536,6.5456,104460.0
2018-11-05 10:20:00,6.8,6.8,6.75,6.75,44400.0,6.5264,6.5264,6.4784,6.4784,44400.0
2018-11-05 10:25:00,6.78,6.8,6.76,6.77,92370.0,6.5072,6.5264,6.488,6.4976,92370.0
2018-11-05 10:30:00,6.76,6.84,6.76,6.8,21750.0,6.488,6.5648,6.488,6.5264,21750.0
2018-11-05 10:35:00,6.8,6.81,6.77,6.78,18090.0,6.5264,6.536,6.4976,6.5072,18090.0
2018-11-05 10:40:00,6.74,6.85,6.74,6.83,40965.0,6.4688,6.5744,6.4688,6.5552,40965.0
2018-11-05 10:45:00,6.84,6.85,6.81,6.82,30015.0,6.5648,6.5744,6.536,6.5456,30015.0
2018-11-05 10:50:00,6.86,6.88,6.86,6.87,13065.0,6.584,6.6032,6.584,6.5936,13065.0
2018-11-05 10:55:00,6.9,6.96,6.9,6.93,88875.0,6.6224,6.6799,6.6224,6.6512,88875.0
2018-11-05 11:00:00,6.93,6.97,6.92,6.97,61440.0,6.6512,6.6895,6.6416,6.6895,61440.0
2018-11-05 11:05:00,6.96,6.97,6.93,6.93,21525.0,6.6799,6.6895,6.6512,6.6512,21525.0
2018-11-05 11:10:00,6.91,6.93,6.9,6.91,10500.0,6.632,6.6512,6.6224,6.632,10500.0
2018-11-05 11:15:00,6.89,6.91,6.89,6.9,108675.0,6.6128,6.632,6.6128,6.6224,108675.0
2018-11-05 11:20:00,6.87,6.87,6.85,6.85,36000.0,6.5936,6.5936,6.5744,6.5744,36000.0
2018-11-05 11:25:00,6.85,6.85,6.84,6.84,6000.0,6.5744,6.5744,6.5648,6.5648,6000.0
2018-11-05 11:30:00,6.84,6.85,6.84,6.84,24585.0,6.5648,6.5744,6.5648,6.5648,24585.0
2018-11-05 11:35:00,6.85,6.85,6.85,6.85,7335.0,6.5744,6.5744,6.5744,6.5744,7335.0
2018-11-05 11:40:00,6.87,6.87,6.8,6.8,10500.0,6.5936,6.5936,6.5264,6.5264,10500.0
2018-11-05 11:45:00,6.78,6.78,6.77,6.77,7500.0,6.5072,6.5072,6.4976,6.4976,7500.0
2018-11-05 11:50:00,6.83,6.88,6.83,6.88,11355.0,6.5552,6.6032,6.5552,6.6032,11355.0
2018-11-05 11:55:00,6.88,6.88,6.88,6.88,0.0,6.6032,6.6032,6.6032,6.6032,0.0
2018-11-05 12:00:00,6.91,6.92,6.9,6.91,15960.0,6.632,6.6416,6.6224,6.632,15960.0
2018-11-05 12:05:00,6.91,6.91,6.91,6.91,0.0,6.632,6.632,6.632,6.632,0.0
2018-11-05 12:10:00,6.91,6.91,6.91,6.91,0.0,6.632,6.632,6.632,6.632,0.0
2018-11-05 12:15:00,6.9,6.91,6.87,6.87,12750.0,6.6224,6.632,6.5936,6.5936,12750.0
2018-11-05 12:20:00,6.9,6.9,6.9,6.9,1500.0,6.6224,6.6224,6.6224,6.6224,1500.0
2018-11-05 12:25:00,6.93,6.93,6.9,6.9,7305.0,6.6512,6.6512,6.6224,6.6224,7305.0
2018-11-05 12:30:00,6.9,6.9,6.9,6.9,6000.0,6.6224,6.6224,6.6224,6.6224,6000.0
2018-11-05 12:35:00,6.88,6.89,6.88,6.89,5250.0,6.6032,6.6128,6.6032,6.6128,5250.0
2018-11-05 12:40:00,6.89,6.89,6.89,6.89,3000.0,6.6128,6.6128,6.6128,6.6128,3000.0
2018-11-05 12:45:00,6.88,6.88,6.88,6.88,3000.0,6.6032,6.6032,6.6032,6.6032,3000.0
2018-11-05 12:50:00,6.89,6.93,6.89,6.93,47400.0,6.6128,6.6512,6.6128,6.6512,47400.0
2018-11-05 12:55:00,6.91,6.94,6.91,6.94,22605.0,6.632,6.6608,6.632,6.6608,22605.0
2018-11-05 13:00:00,6.93,6.93,6.92,6.92,11985.0,6.6512,6.6512,6.6416,6.6416,11985.0
2018-11-05 13:05:00,6.91,6.91,6.91,6.91,3000.0,6.632,6.632,6.632,6.632,3000.0
2018-11-05 13:10:00,6.94,6.97,6.94,6.96,25290.0,6.6608,6.6895,6.6608,6.6799,25290.0
2018-11-05 13:15:00,6.98,6.99,6.97,6.98,9000.0,6.6991,6.7087,6.6895,6.6991,9000.0
2018-11-05 13:20:00,6.96,6.96,6.95,6.95,3000.0,6.6799,6.6799,6.6704,6.6704,3000.0
2018-11-05 13:25:00,6.96,6.96,6.96,6.96,1500.0,6.6799,6.6799,6.6799,6.6799,1500.0
2018-11-05 13:30:00,6.96,6.96,6.96,6.96,0.0,6.6799,6.6799,6.6799,6.6799,0.0
2018-11-05 13:35:00,6.94,6.98,6.94,6.98,7185.0,6.6608,6.6991,6.6608,6.6991,7185.0
2018-11-05 13:40:00,6.98,6.98,6.98,6.98,0.0,6.6991,6.6991,6.6991,6.6991,0.0
2018-11-05 13:45:00,6.96,6.98,6.96,6.98,4500.0,6.6799,6.6991,6.6799,6.6991,4500.0
2018-11-05 13:50:00,6.98,7.0,6.97,7.0,6000.0,6.6991,6.7183,6.6895,6.7183,6000.0
2018-11-05 13:55:00,7.01,7.01,7.01,7.01,4860.0,6.7279,6.7279,6.7279,6.7279,4860.0
2018-11-05 14:00:00,6.96,6.97,6.96,6.97,6810.0,6.6799,6.6895,6.6799,6.6895,6810.0
2018-11-05 14:05:00,6.97,6.98,6.97,6.98,7050.0,6.6895,6.6991,6.6895,6.6991,7050.0
2018-11-05 14:10:00,7.0,7.0,7.0,7.0,1500.0,6.7183,6.7183,6.7183,6.7183,1500.0
2018-11-05 14:15:00,7.02,7.02,7.02,7.02,3000.0,6.7375,6.7375,6.7375,6.7375,3000.0
2018-11-05 14:20:00,7.05,7.1,7.05,7.1,73710.0,6.7663,6.8143,6.7663,6.8143,73710.0
2018-11-05 14:25:00,7.11,7.12,7.1,7.12,17700.0,6.8239,6.8335,6.8143,6.8335,17700.0
2018-11-05 14:30:00,7.12,7.12,7.11,7.11,7500.0,6.8335,6.8335,6.8239,6.8239,7500.0
2018-11-05 14:35:00,7.11,7.11,7.1,7.1,3000.0,6.8239,6.8239,6.8143,6.8143,3000.0
2018-11-05 14:40:00,7.11,7.15,7.11,7.15,43650.0,6.8239,6.8623,6.8239,6.8623,43650.0
2018-11-05 14:45:00,7.16,7.17,7.14,7.14,19815.0,6.8719,6.8815,6.8527,6.8527,19815.0
2018-11-05 14:50:00,7.17,7.19,7.16,7.17,19500.0,6.8815,6.9007,6.8719,6.8815,19500.0
2018-11-05 14:55:00,7.16,7.16,7.15,7.15,24750.0,6.8719,6.8719,6.8623,6.8623,24750.0
2018-11-05 15:00:00,7.16,7.16,7.15,7.15,16500.0,6.8719,6.8719,6.8623,6.8623,16500.0
2018-11-05 15:05:00,7.17,7.17,7.13,7.13,13395.0,6.8815,6.8815,6.8431,6.8431,13395.0
2018-11-05 15:10:00,7.17,7.17,7.16,7.17,7500.0,6.8815,6.8815,6.8719,6.8815,7500.0
2018-11-05 15:15:00,7.14,7.14,7.12,7.12,16500.0,6.8527,6.8527,6.8335,6.8335,16500.0
2018-11-05 15:20:00,7.11,7.11,7.09,7.09,19350.0,6.8239,6.8239,6.8047,6.8047,19350.0
2018-11-05 15:25:00,7.08,7.1,7.07,7.09,66015.0,6.7951,6.8143,6.7855,6.8047,66015.0
2018-11-05 15:30:00,7.08,7.09,7.07,7.09,12795.0,6.7951,6.8047,6.7855,6.8047,12795.0
2018-11-05 15:35:00,7.11,7.11,7.09,7.09,11250.0,6.8239,6.8239,6.8047,6.8047,11250.0
2018-11-05 15:40:00,7.09,7.09,7.08,7.09,51600.0,6.8047,6.8047,6.7951,6.8047,51600.0
2018-11-05 15:45:00,7.09,7.12,7.08,7.12,34170.0,6.8047,6.8335,6.7951,6.8335,34170.0
2018-11-05 15:50:00,7.12,7.12,7.1,7.11,89520.0,6.8335,6.8335,6.8143,6.8239,89520.0
2018-11-05 15:55:00,7.12,7.13,7.09,7.09,82500.0,6.8335,6.8431,6.8047,6.8047,82500.0
2018-11-06 09:30:00,7.05,7.25,7.05,7.23,183390.0,6.7663,6.9583,6.7663,6.9391,183390.0
2018-11-06 09:35:00,7.26,7.31,7.23,7.31,80700.0,6.9679,7.0159,6.9391,7.0159,80700.0
2018-11-06 09:40:00,7.28,7.3,7.25,7.25,29550.0,6.9871,7.0063,6.9583,6.9583,29550.0
2018-11-06 09:45:00,7.26,7.34,7.24,7.33,83895.0,6.9679,7.0447,6.9487,7.0351,83895.0
2018-11-06 09:50:00,7.33,7.37,7.33,7.35,111075.0,7.0351,7.0735,7.0351,7.0543,111075.0
2018-11-06 09:55:00,7.33,7.37,7.33,7.37,15960.0,7.0351,7.0735,7.0351,7.0735,15960.0
2018-11-06 10:00:00,7.33,7.34,7.31,7.31,19200.0,7.0351,7.0447,7.0159,7.0159,19200.0
2018-11-06 10:05:00,7.31,7.31,7.26,7.29,41685.0,7.0159,7.0159,6.9679,6.9967,41685.0
2018-11-06 10:10:00,7.33,7.34,7.33,7.34,9000.0,7.0351,7.0447,7.0351,7.0447,9000.0
2018-11-06 10:15:00,7.36,7.36,7.29,7.29,24000.0,7.0639,7.0639,6.9967,6.9967,24000.0
2018-11-06 10:20:00,7.31,7.34,7.31,7.34,6000.0,7.0159,7.0447,7.0159,7.0447,6000.0
2018-11-06 10:25:00,7.34,7.34,7.3,7.33,13725.0,7.0447,7.0447,7.0063,7.0351,13725.0
2018-11-06 10:30:00,7.33,7.37,7.33,7.37,67380.0,7.0351,7.0735,7.0351,7.0735,67380.0
2018-11-06 10:35:00,7.35,7.37,7.29,7.3,26835.0,7.0543,7.0735,6.9967,7.0063,26835.0
2018-11-06 10:40:00,7.29,7.37,7.29,7.37,38250.0,6.9967,7.0735,6.9967,7.0735,38250.0
2018-11-06 10:45:00,7.38,7.38,7.33,7.35,27480.0,7.083,7.083,7.0351,7.0543,27480.0
2018-11-06 10:50:00,7.33,7.34,7.32,7.34,11280.0,7.0351,7.0447,7.0255,7.0447,11280.0
2018-11-06 10:55:00,7.35,7.37,7.33,7.34,20340.0,7.0543,7.0735,7.0351,7.0447,20340.0
2018-11-06 11:00:00,7.34,7.34,7.29,7.3,15225.0,7.0447,7.0447,6.9967,7.0063,15225.0
2018-11-06 11:05:00,7.33,7.33,7.31,7.31,4500.0,7.0351,7.0351,7.0159,7.0159,4500.0
2018-11-06 11:10:00,7.31,7.35,7.31,7.35,13500.0,7.0159,7.0543,7.0159,7.0543,13500.0
2018-11-06 11:15:00,7.36,7.36,7.33,7.33,19830.0,7.0639,7.0639,7.0351,7.0351,19830.0
2018-11-06 11:20:00,7.32,7.32,7.27,7.31,28620.0,7.0255,7.0255,6.9775,7.0159,28620.0
2018-11-06 11:25:00,7.32,7.32,7.3,7.3,7485.0,7.0255,7.0255,7.0063,7.0063,7485.0
2018-11-06 11:30:00,7.26,7.27,7.22,7.23,36180.0,6.9679,6.9775,6.9295,6.9391,36180.0
2018-11-06 11:35:00,7.25,7.29,7.25,7.29,7500.0,6.9583,6.9967,6.9583,6.9967,7500.0
2018-11-06 11:40:00,7.29,7.3,7.27,7.28,10500.0,6.9967,7.0063,6.9775,6.9871,10500.0
2018-11-06 11:45:00,7.29,7.29,7.27,7.27,8250.0,6.9967,6.9967,6.9775,6.9775,8250.0
2018-11-06 11:50:00,7.28,7.28,7.28,7.28,1500.0,6.9871,6.9871,6.9871,6.9871,1500.0
2018-11-06 11:55:00,7.28,7.31,7.28,7.3,18075.0,6.9871,7.0159,6.9871,7.0063,18075.0
2018-11-06 12:00:00,7.3,7.31,7.3,7.31,10500.0,7.0063,7.0159,7.0063,7.0159,10500.0
2018-11-06 12:05:00,7.33,7.35,7.33,7.35,6750.0,7.0351,7.0543,7.0351,7.0543,6750.0
2018-11-06 12:10:00,7.35,7.35,7.35,7.35,0.0,7.0543,7.0543,7.0543,7.0543,0.0
2018-11-06 12:15:00,7.35,7.37,7.32,7.37,15975.0,7.0543,7.0735,7.0255,7.0735,15975.0
2018-11-06 12:20:00,7.38,7.38,7.33,7.35,6000.0,7.083,7.083,7.0351,7.0543,6000.0
2018-11-06 12:25:00,7.35,7.35,7.34,7.34,4500.0,7.0543,7.0543,7.0447,7.0447,4500.0
2018-11-06 12:30:00,7.38,7.39,7.38,7.39,31770.0,7.083,7.0926,7.083,7.0926,31770.0
2018-11-06 12:35:00,7.4,7.42,7.4,7.4,71280.0,7.1022,7.1214,7.1022,7.1022,71280.0
2018-11-06 12:40:00,7.4,7.4,7.4,7.4,0.0,7.1022,7.1022,7.1022,7.1022,0.0
2018-11-06 12:45:00,7.38,7.38,7.38,7.38,1500.0,7.083,7.083,7.083,7.083,1500.0
2018-11-06 12:50:00,7.38,7.38,7.37,7.38,9000.0,7.083,7.083,7.0735,7.083,9000.0
2018-11-06 12:55:00,7.37,7.37,7.37,7.37,12225.0,7.0735,7.0735,7.0735,7.0735,12225.0
2018-11-06 13:00:00,7.38,7.38,7.38,7.38,1500.0,7.083,7.083,7.083,7.083,1500.0
2018-11-06 13:05:00,7.37,7.37,7.37,7.37,1500.0,7.0735,7.0735,7.0735,7.0735,1500.0
2018-11-06 13:10:00,7.37,7.37,7.35,7.35,16890.0,7.0735,7.0735,7.0543,7.0543,16890.0
2018-11-06 13:15:00,7.38,7.38,7.38,7.38,1500.0,7.083,7.083,7.083,7.083,1500.0
2018-11-06 13:20:00,7.37,7.38,7.37,7.38,6435.0,7.0735,7.083,7.0735,7.083,6435.0
2018-11-06 13:25:00,7.38,7.38,7.38,7.38,0.0,7.083,7.083,7.083,7.083,0.0
2018-11-06 13:30:00,7.37,7.37,7.37,7.37,13500.0,7.0735,7.0735,7.0735,7.0735,13500.0
2018-11-06 13:35:00,7.38,7.4,7.37,7.4,28185.0,7.083,7.1022,7.0735,7.1022,28185.0
2018-11-06 13:40:00,7.39,7.4,7.38,7.38,22500.0,7.0926,7.1022,7.083,7.083,22500.0
2018-11-06 13:45:00,7.38,7.38,7.37,7.37,7245.0,7.083,7.083,7.0735,7.0735,7245.0
2018-11-06 13:50:00,7.37,7.37,7.37,7.37,3000.0,7.0735,7.0735,7.0735,7.0735,3000.0
2018-11-06 13:55:00,7.37,7.37,7.34,7.34,12000.0,7.0735,7.0735,7.0447,7.0447,12000.0
2018-11-06 14:00:00,7.34,7.34,7.34,7.34,6000.0,7.0447,7.0447,7.0447,7.0447,6000.0
2018-11-06 14:05:00,7.34,7.34,7.34,7.34,0.0,7.0447,7.0447,7.0447,7.0447,0.0
2018-11-06 14:10:00,7.33,7.33,7.33,7.33,16500.0,7.0351,7.0351,7.0351,7.0351,16500.0
2018-11-06 14:15:00,7.32,7.32,7.29,7.3,25200.0,7.0255,7.0255,6.9967,7.0063,25200.0
2018-11-06 14:20:00,7.27,7.27,7.26,7.26,28500.0,6.9775,6.9775,6.9679,6.9679,28500.0
2018-11-06 14:25:00,7.27,7.27,7.23,7.26,22695.0,6.9775,6.9775,6.9391,6.9679,22695.0
2018-11-06 14:30:00,7.25,7.27,7.25,7.27,12000.0,6.9583,6.9775,6.9583,6.9775,12000.0
2018-11-06 14:35:00,7.29,7.29,7.29,7.29,1500.0,6.9967,6.9967,6.9967,6.9967,1500.0
2018-11-06 14:40:00,7.29,7.29,7.29,7.29,0.0,6.9967,6.9967,6.9967,6.9967,0.0
2018-11-06 14:45:00,7.29,7.29,7.28,7.28,7500.0,6.9967,6.9967,6.9871,6.9871,7500.0
2018-11-06 14:50:00,7.3,7.3,7.3,7.3,7395.0,7.0063,7.0063,7.0063,7.0063,7395.0
2018-11-06 14:55:00,7.28,7.28,7.27,7.27,3750.0,6.9871,6.9871,6.9775,6.9775,3750.0
2018-11-06 15:00:00,7.26,7.29,7.26,7.26,6000.0,6.9679,6.9967,6.9679,6.9679,6000.0
2018-11-06 15:05:00,7.27,7.27,7.27,7.27,1500.0,6.9775,6.9775,6.9775,6.9775,1500.0
2018-11-06 15:10:00,7.27,7.29,7.27,7.29,4500.0,6.9775,6.9967,6.9775,6.9967,4500.0
2018-11-06 15:15:00,7.29,7.29,7.28,7.29,6000.0,6.9967,6.9967,6.9871,6.9967,6000.0
2018-11-06 15:20:00,7.3,7.32,7.28,7.32,10500.0,7.0063,7.0255,6.9871,7.0255,10500.0
2018-11-06 15:25:00,7.31,7.31,7.31,7.31,9000.0,7.0159,7.0159,7.0159,7.0159,9000.0
2018-11-06 15:30:00,7.3,7.3,7.3,7.3,4500.0,7.0063,7.0063,7.0063,7.0063,4500.0
2018-11-06 15:35:00,7.3,7.31,7.3,7.3,19620.0,7.0063,7.0159,7.0063,7.0063,19620.0
2018-11-06 15:40:00,7.3,7.32,7.3,7.32,6000.0,7.0063,7.0255,7.0063,7.0255,6000.0
2018-11-06 15:45:00,7.3,7.32,7.29,7.32,16575.0,7.0063,7.0255,6.9967,7.0255,16575.0
2018-11-06 15:50:00,7.32,7.34,7.31,7.34,37290.0,7.0255,7.0447,7.0159,7.0447,37290.0
2018-11-06 15:55:00,7.34,7.35,7.34,7.35,46710.0,7.0447,7.0543,7.0447,7.0543,46710.0
2018-11-07 09:30:00,7.66,7.66,7.46,7.46,541950.0,7.3518,7.3518,7.1598,7.1598,541950.0
2018-11-07 09:35:00,7.48,7.52,7.45,7.52,74130.0,7.179,7.2174,7.1502,7.2174,74130.0
2018-11-07 09:40:00,7.54,7.56,7.42,7.42,49080.0,7.2366,7.2558,7.1214,7.1214,49080.0
2018-11-07 09:45:00,7.45,7.45,7.35,7.41,55440.0,7.1502,7.1502,7.0543,7.1118,55440.0
2018-11-07 09:50:00,7.41,7.44,7.39,7.39,21375.0,7.1118,7.1406,7.0926,7.0926,21375.0
2018-11-07 09:55:00,7.38,7.43,7.38,7.43,91110.0,7.083,7.131,7.083,7.131,91110.0
2018-11-07 10:00:00,7.4,7.53,7.4,7.53,34845.0,7.1022,7.227,7.1022,7.227,34845.0
2018-11-07 10:05:00,7.46,7.48,7.46,7.48,41655.0,7.1598,7.179,7.1598,7.179,41655.0
2018-11-07 10:10:00,7.46,7.47,7.44,7.47,29070.0,7.1598,7.1694,7.1406,7.1694,29070.0
2018-11-07 10:15:00,7.48,7.52,7.47,7.49,55500.0,7.179,7.2174,7.1694,7.1886,55500.0
2018-11-07 10:20:00,7.49,7.52,7.48,7.51,41865.0,7.1886,7.2174,7.179,7.2078,41865.0
2018-11-07 10:25:00,7.54,7.54,7.51,7.52,23805.0,7.2366,7.2366,7.2078,7.2174,23805.0
2018-11-07 10:30:00,7.53,7.57,7.53,7.55,106575.0,7.227,7.2654,7.227,7.2462,106575.0
2018-11-07 10:35:00,7.57,7.62,7.57,7.6,44700.0,7.2654,7.3134,7.2654,7.2942,44700.0
2018-11-07 10:40:00,7.62,7.64,7.57,7.57,67185.0,7.3134,7.3326,7.2654,7.2654,67185.0
2018-11-07 10:45:00,7.59,7.59,7.58,7.58,3000.0,7.2846,7.2846,7.275,7.275,3000.0
2018-11-07 10:50:00,7.57,7.61,7.57,7.57,24015.0,7.2654,7.3038,7.2654,7.2654,24015.0
2018-11-07 10:55:00,7.55,7.59,7.55,7.58,12900.0,7.2462,7.2846,7.2462,7.275,12900.0
2018-11-07 11:00:00,7.56,7.57,7.56,7.57,3000.0,7.2558,7.2654,7.2558,7.2654,3000.0
2018-11-07 11:05:00,7.53,7.59,7.53,7.59,28680.0,7.227,7.2846,7.227,7.2846,28680.0
2018-11-07 11:10:00,7.59,7.59,7.59,7.59,3000.0,7.2846,7.2846,7.2846,7.2846,3000.0
2018-11-07 11:15:00,7.59,7.6,7.57,7.58,22110.0,7.2846,7.2942,7.2654,7.275,22110.0
2018-11-07 11:20:00,7.59,7.65,7.59,7.65,27285.0,7.2846,7.3422,7.2846,7.3422,27285.0
2018-11-07 11:25:00,7.65,7.65,7.62,7.62,10845.0,7.3422,7.3422,7.3134,7.3134,10845.0
2018-11-07 11:30:00,7.63,7.63,7.6,7.6,8415.0,7.323,7.323,7.2942,7.2942,8415.0
2018-11-07 11:35:00,7.59,7.59,7.59,7.59,6000.0,7.2846,7.2846,7.2846,7.2846,6000.0
2018-11-07 11:40:00,7.56,7.57,7.56,7.57,10950.0,7.2558,7.2654,7.2558,7.2654,10950.0
2018-11-07 11:45:00,7.55,7.55,7.55,7.55,3000.0,7.2462,7.2462,7.2462,7.2462,3000.0
2018-11-07 11:50:00,7.58,7.58,7.58,7.58,1500.0,7.275,7.275,7.275,7.275,1500.0
2018-11-07 11:55:00,7.61,7.67,7.61,7.67,27480.0,7.3038,7.3614,7.3038,7.3614,27480.0
2018-11-07 12:00:00,7.65,7.65,7.63,7.63,3000.0,7.3422,7.3422,7.323,7.323,3000.0
2018-11-07 12:05:00,7.64,7.64,7.64,7.64,6435.0,7.3326,7.3326,7.3326,7.3326,6435.0
2018-11-07 12:10:00,7.62,7.62,7.6,7.6,26895.0,7.3134,7.3134,7.2942,7.2942,26895.0
2018-11-07 12:15:00,7.6,7.6,7.59,7.59,6750.0,7.2942,7.2942,7.2846,7.2846,6750.0
2018-11-07 12:20:00,7.59,7.6,7.59,7.6,6000.0,7.2846,7.2942,7.2846,7.2942,6000.0
2018-11-07 12:25:00,7.62,7.62,7.62,7.62,1500.0,7.3134,7.3134,7.3134,7.3134,1500.0
2018-11-07 12:30:00,7.61,7.63,7.6,7.63,9000.0,7.3038,7.323,7.2942,7.323,9000.0
2018-11-07 12:35:00,7.6,7.6,7.59,7.59,3000.0,7.2942,7.2942,7.2846,7.2846,3000.0
2018-11-07 12:40:00,7.59,7.59,7.59,7.59,7500.0,7.2846,7.2846,7.2846,7.2846,7500.0
2018-11-07 12:45:00,7.59,7.59,7.59,7.59,1500.0,7.2846,7.2846,7.2846,7.2846,1500.0
2018-11-07 12:50:00,7.62,7.63,7.62,7.63,13530.0,7.3134,7.323,7.3134,7.323,13530.0
2018-11-07 12:55:00,7.66,7.67,7.65,7.67,22680.0,7.3518,7.3614,7.3422,7.3614,22680.0
2018-11-07 13:00:00,7.61,7.61,7.58,7.58,7335.0,7.3038,7.3038,7.275,7.275,7335.0
2018-11-07 13:05:00,7.58,7.58,7.58,7.58,0.0,7.275,7.275,7.275,7.275,0.0
2018-11-07 13:10:00,7.58,7.58,7.58,7.58,6000.0,7.275,7.275,7.275,7.275,6000.0
2018-11-07 13:15:00,7.57,7.57,7.57,7.57,3000.0,7.2654,7.2654,7.2654,7.2654,3000.0
2018-11-07 13:20:00,7.55,7.55,7.54,7.54,4500.0,7.2462,7.2462,7.2366,7.2366,4500.0
2018-11-07 13:25:00,7.55,7.55,7.55,7.55,3000.0,7.2462,7.2462,7.2462,7.2462,3000.0
2018-11-07 13:30:00,7.51,7.51,7.51,7.51,3000.0,7.2078,7.2078,7.2078,7.2078,3000.0
2018-11-07 13:35:00,7.52,7.52,7.51,7.51,3120.0,7.2174,7.2174,7.2078,7.2078,3120.0
2018-11-07 13:40:00,7.51,7.51,7.47,7.47,24000.0,7.2078,7.2078,7.1694,7.1694,24000.0
2018-11-07 13:45:00,7.46,7.49,7.46,7.49,33885.0,7.1598,7.1886,7.1598,7.1886,33885.0
2018-11-07 13:50:00,7.51,7.51,7.51,7.51,3750.0,7.2078,7.2078,7.2078,7.2078,3750.0
2018-11-07 13:55:00,7.49,7.5,7.49,7.5,7500.0,7.1886,7.1982,7.1886,7.1982,7500.0
2018-11-07 14:00:00,7.51,7.51,7.51,7.51,15000.0,7.2078,7.2078,7.2078,7.2078,15000.0
2018-11-07 14:05:00,7.52,7.52,7.5,7.5,20250.0,7.2174,7.2174,7.1982,7.1982,20250.0
2018-11-07 14:10:00,7.52,7.53,7.52,7.52,12750.0,7.2174,7.227,7.2174,7.2174,12750.0
2018-11-07 14:15:00,7.52,7.52,7.52,7.52,0.0,7.2174,7.2174,7.2174,7.2174,0.0
2018-11-07 14:20:00,7.53,7.55,7.53,7.53,49200.0,7.227,7.2462,7.227,7.227,49200.0
2018-11-07 14:25:00,7.54,7.55,7.54,7.55,9000.0,7.2366,7.2462,7.2366,7.2462,9000.0
2018-11-07 14:30:00,7.56,7.59,7.56,7.58,13875.0,7.2558,7.2846,7.2558,7.275,13875.0
2018-11-07 14:35:00,7.58,7.6,7.58,7.6,31875.0,7.275,7.2942,7.275,7.2942,31875.0
2018-11-07 14:40:00,7.59,7.59,7.55,7.55,28350.0,7.2846,7.2846,7.2462,7.2462,28350.0
2018-11-07 14:45:00,7.55,7.56,7.55,7.55,25350.0,7.2462,7.2558,7.2462,7.2462,25350.0
2018-11-07 14:50:00,7.56,7.56,7.54,7.54,18000.0,7.2558,7.2558,7.2366,7.2366,18000.0
2018-11-07 14:55:00,7.54,7.54,7.53,7.53,4500.0,7.2366,7.2366,7.227,7.227,4500.0
2018-11-07 15:00:00,7.52,7.54,7.52,7.54,12750.0,7.2174,7.2366,7.2174,7.2366,12750.0
2018-11-07 15:05:00,7.56,7.57,7.55,7.55,365985.0,7.2558,7.2654,7.2462,7.2462,365985.0
2018-11-07 15:10:00,7.55,7.57,7.55,7.57,12000.0,7.2462,7.2654,7.2462,7.2654,12000.0
2018-11-07 15:15:00,7.56,7.57,7.56,7.57,4500.0,7.2558,7.2654,7.2558,7.2654,4500.0
2018-11-07 15:20:00,7.55,7.56,7.55,7.56,13500.0,7.2462,7.2558,7.2462,7.2558,13500.0
2018-11-07 15:25:00,7.58,7.58,7.57,7.57,4500.0,7.275,7.275,7.2654,7.2654,4500.0
2018-11-07 15:30:00,7.57,7.6,7.57,7.59,36885.0,7.2654,7.2942,7.2654,7.2846,36885.0
2018-11-07 15:35:00,7.58,7.58,7.57,7.58,193530.0,7.275,7.275,7.2654,7.275,193530.0
2018-11-07 15:40:00,7.58,7.58,7.58,7.58,0.0,7.275,7.275,7.275,7.275,0.0
2018-11-07 15:45:00,7.56,7.57,7.55,7.55,48135.0,7.2558,7.2654,7.2462,7.2462,48135.0
2018-11-07 15:50:00,7.55,7.56,7.55,7.56,11565.0,7.2462,7.2558,7.2462,7.2558,11565.0
2018-11-07 15:55:00,7.56,7.62,7.56,7.62,161205.0,7.2558,7.3134,7.2558,7.3134,161205.0
2018-11-08 09:30:00,7.4,7.5,7.33,7.37,189195.0,7.1022,7.1982,7.0351,7.0735,189195.0
2018-11-08 09:35:00,7.35,7.43,7.32,7.43,34560.0,7.0543,7.131,7.0255,7.131,34560.0
2018-11-08 09:40:00,7.43,7.44,7.43,7.44,16500.0,7.131,7.1406,7.131,7.1406,16500.0
2018-11-08 09:45:00,7.48,7.59,7.47,7.58,130110.0,7.179,7.2846,7.1694,7.275,130110.0
2018-11-08 09:50:00,7.6,7.64,7.6,7.63,136005.0,7.2942,7.3326,7.2942,7.323,136005.0
2018-11-08 09:55:00,7.64,7.64,7.64,7.64,3000.0,7.3326,7.3326,7.3326,7.3326,3000.0
2018-11-08 10:00:00,7.61,7.61,7.56,7.56,90195.0,7.3038,7.3038,7.2558,7.2558,90195.0
2018-11-08 10:05:00,7.55,7.56,7.52,7.52,38640.0,7.2462,7.2558,7.2174,7.2174,38640.0
2018-11-08 10:10:00,7.53,7.54,7.53,7.54,21885.0,7.227,7.2366,7.227,7.2366,21885.0
2018-11-08 10:15:00,7.49,7.5,7.47,7.47,17265.0,7.1886,7.1982,7.1694,7.1694,17265.0
2018-11-08 10:20:00,7.48,7.49,7.48,7.49,9000.0,7.179,7.1886,7.179,7.1886,9000.0
2018-11-08 10:25:00,7.5,7.58,7.5,7.58,12000.0,7.1982,7.275,7.1982,7.275,12000.0
2018-11-08 10:30:00,7.57,7.6,7.57,7.59,21510.0,7.2654,7.2942,7.2654,7.2846,21510.0
2018-11-08 10:35:00,7.62,7.65,7.61,7.65,32940.0,7.3134,7.3422,7.3038,7.3422,32940.0
2018-11-08 10:40:00,7.65,7.66,7.61,7.61,24225.0,7.3422,7.3518,7.3038,7.3038,24225.0
2018-11-08 10:45:00,7.59,7.63,7.59,7.62,14640.0,7.2846,7.323,7.2846,7.3134,14640.0
2018-11-08 10:50:00,7.63,7.67,7.63,7.63,50595.0,7.323,7.3614,7.323,7.323,50595.0
2018-11-08 10:55:00,7.63,7.63,7.63,7.63,1500.0,7.323,7.323,7.323,7.323,1500.0
2018-11-08 11:00:00,7.61,7.61,7.59,7.61,35745.0,7.3038,7.3038,7.2846,7.3038,35745.0
2018-11-08 11:05:00,7.65,7.65,7.65,7.65,2250.0,7.3422,7.3422,7.3422,7.3422,2250.0
2018-11-08 11:10:00,7.6,7.6,7.55,7.56,71190.0,7.2942,7.2942,7.2462,7.2558,71190.0
2018-11-08 11:15:00,7.57,7.6,7.57,7.6,10695.0,7.2654,7.2942,7.2654,7.2942,10695.0
2018-11-08 11:20:00,7.57,7.57,7.57,7.57,3000.0,7.2654,7.2654,7.2654,7.2654,3000.0
2018-11-08 11:25:00,7.61,7.63,7.61,7.62,11865.0,7.3038,7.323,7.3038,7.3134,11865.0
2018-11-08 11:30:00,7.62,7.63,7.62,7.63,135840.0,7.3134,7.323,7.3134,7.323,135840.0
2018-11-08 11:35:00,7.64,7.65,7.64,7.65,7005.0,7.3326,7.3422,7.3326,7.3422,7005.0
2018-11-08 11:40:00,7.65,7.68,7.63,7.63,49800.0,7.3422,7.371,7.323,7.323,49800.0
2018-11-08 11:45:00,7.62,7.63,7.62,7.63,6750.0,7.3134,7.323,7.3134,7.323,6750.0
2018-11-08 11:50:00,7.6,7.6,7.6,7.6,3000.0,7.2942,7.2942,7.2942,7.2942,3000.0
2018-11-08 11:55:00,7.62,7.62,7.62,7.62,3000.0,7.3134,7.3134,7.3134,7.3134,3000.0
2018-11-08 12:00:00,7.6,7.61,7.6,7.61,3000.0,7.2942,7.3038,7.2942,7.3038,3000.0
2018-11-08 12:05:00,7.61,7.61,7.61,7.61,1500.0,7.3038,7.3038,7.3038,7.3038,1500.0
2018-11-08 12:10:00,7.64,7.65,7.64,7.65,4500.0,7.3326,7.3422,7.3326,7.3422,4500.0
2018-11-08 12:15:00,7.64,7.65,7.64,7.65,5250.0,7.3326,7.3422,7.3326,7.3422,5250.0
2018-11-08 12:20:00,7.66,7.66,7.65,7.66,4500.0,7.3518,7.3518,7.3422,7.3518,4500.0
2018-11-08 12:25:00,7.67,7.67,7.67,7.67,14700.0,7.3614,7.3614,7.3614,7.3614,14700.0
2018-11-08 12:30:00,7.67,7.67,7.67,7.67,0.0,7.3614,7.3614,7.3614,7.3614,0.0
2018-11-08 12:35:00,7.67,7.67,7.67,7.67,0.0,7.3614,7.3614,7.3614,7.3614,0.0
2018-11-08 12:40:00,7.64,7.64,7.64,7.64,1500.0,7.3326,7.3326,7.3326,7.3326,1500.0
2018-11-08 12:45:00,7.66,7.66,7.66,7.66,5610.0,7.3518,7.3518,7.3518,7.3518,5610.0
2018-11-08 12:50:00,7.63,7.63,7.63,7.63,1500.0,7.323,7.323,7.323,7.323,1500.0
2018-11-08 12:55:00,7.63,7.63,7.63,7.63,0.0,7.323,7.323,7.323,7.323,0.0
2018-11-08 13:00:00,7.63,7.63,7.63,7.63,0.0,7.323,7.323,7.323,7.323,0.0
2018-11-08 13:05:00,7.6,7.6,7.6,7.6,4500.0,7.2942,7.2942,7.2942,7.2942,4500.0
2018-11-08 13:10:00,7.57,7.57,7.56,7.56,9015.0,7.2654,7.2654,7.2558,7.2558,9015.0
2018-11-08 13:15:00,7.57,7.57,7.57,7.57,1545.0,7.2654,7.2654,7.2654,7.2654,1545.0
2018-11-08 13:20:00,7.57,7.57,7.56,7.56,6000.0,7.2654,7.2654,7.2558,7.2558,6000.0
2018-11-08 13:25:00,7.57,7.57,7.55,7.55,19500.0,7.2654,7.2654,7.2462,7.2462,19500.0
2018-11-08 13:30:00,7.53,7.53,7.52,7.53,24375.0,7.227,7.227,7.2174,7.227,24375.0
2018-11-08 13:35:00,7.53,7.53,7.53,7.53,1500.0,7.227,7.227,7.227,7.227,1500.0
2018-11-08 13:40:00,7.53,7.53,7.53,7.53,0.0,7.227,7.227,7.227,7.227,0.0
2018-11-08 13:45:00,7.54,7.54,7.54,7.54,1500.0,7.2366,7.2366,7.2366,7.2366,1500.0
2018-11-08 13:50:00,7.54,7.54,7.54,7.54,0.0,7.2366,7.2366,7.2366,7.2366,0.0
2018-11-08 13:55:00,7.54,7.54,7.54,7.54,0.0,7.2366,7.2366,7.2366,7.2366,0.0
2018-11-08 14:00:00,7.54,7.57,7.51,7.51,17925.0,7.2366,7.2654,7.2078,7.2078,17925.0
2018-11-08 14:05:00,7.53,7.56,7.53,7.56,9000.0,7.227,7.2558,7.227,7.2558,9000.0
2018-11-08 14:10:00,7.55,7.57,7.55,7.55,15000.0,7.2462,7.2654,7.2462,7.2462,15000.0
2018-11-08 14:15:00,7.57,7.58,7.57,7.57,10380.0,7.2654,7.275,7.2654,7.2654,10380.0
2018-11-08 14:20:00,7.57,7.58,7.56,7.56,63270.0,7.2654,7.275,7.2558,7.2558,63270.0
2018-11-08 14:25:00,7.57,7.57,7.52,7.52,17385.0,7.2654,7.2654,7.2174,7.2174,17385.0
2018-11-08 14:30:00,7.52,7.52,7.52,7.52,4500.0,7.2174,7.2174,7.2174,7.2174,4500.0
2018-11-08 14:35:00,7.51,7.52,7.51,7.51,7500.0,7.2078,7.2174,7.2078,7.2078,7500.0
2018-11-08 14:40:00,7.47,7.47,7.45,7.45,45225.0,7.1694,7.1694,7.1502,7.1502,45225.0
2018-11-08 14:45:00,7.5,7.5,7.49,7.49,4500.0,7.1982,7.1982,7.1886,7.1886,4500.0
2018-11-08 14:50:00,7.49,7.5,7.48,7.49,24000.0,7.1886,7.1982,7.179,7.1886,24000.0
2018-11-08 14:55:00,7.48,7.48,7.48,7.48,9000.0,7.179,7.179,7.179,7.179,9000.0
2018-11-08 15:00:00,7.47,7.48,7.46,7.46,7980.0,7.1694,7.179,7.1598,7.1598,7980.0
2018-11-08 15:05:00,7.46,7.46,7.46,7.46,0.0,7.1598,7.1598,7.1598,7.1598,0.0
2018-11-08 15:10:00,7.47,7.49,7.47,7.49,13680.0,7.1694,7.1886,7.1694,7.1886,13680.0
2018-11-08 15:15:00,7.51,7.51,7.5,7.51,10500.0,7.2078,7.2078,7.1982,7.2078,10500.0
2018-11-08 15:20:00,7.51,7.51,7.49,7.49,17520.0,7.2078,7.2078,7.1886,7.1886,17520.0
2018-11-08 15:25:00,7.5,7.5,7.48,7.48,6000.0,7.1982,7.1982,7.179,7.179,6000.0
2018-11-08 15:30:00,7.47,7.49,7.46,7.49,12000.0,7.1694,7.1886,7.1598,7.1886,12000.0
2018-11-08 15:35:00,7.48,7.48,7.44,7.44,12000.0,7.179,7.179,7.1406,7.1406,12000.0
2018-11-08 15:40:00,7.45,7.48,7.44,7.48,10125.0,7.1502,7.179,7.1406,7.179,10125.0
2018-11-08 15:45:00,7.47,7.53,7.47,7.53,140430.0,7.1694,7.227,7.1694,7.227,140430.0
2018-11-08 15:50:00,7.53,7.54,7.51,7.51,10500.0,7.227,7.2366,7.2078,7.2078,10500.0
2018-11-08 15:55:00,7.53,7.53,7.5,7.51,63480.0,7.227,7.227,7.1982,7.2078,63480.0
2018-11-09 09:30:00,7.2,7.27,7.18,7.24,287175.0,6.9103,6.9775,6.8911,6.9487,287175.0
2018-11-09 09:35:00,7.25,7.25,7.17,7.17,148950.0,6.9583,6.9583,6.8815,6.8815,148950.0
2018-11-09 09:40:00,7.16,7.16,7.04,7.07,43365.0,6.8719,6.8719,6.7567,6.7855,43365.0
2018-11-09 09:45:00,7.06,7.09,7.06,7.06,19890.0,6.7759,6.8047,6.7759,6.7759,19890.0
2018-11-09 09:50:00,7.06,7.07,7.03,7.04,23370.0,6.7759,6.7855,6.7471,6.7567,23370.0
2018-11-09 09:55:00,7.03,7.09,7.03,7.09,10155.0,6.7471,6.8047,6.7471,6.8047,10155.0
2018-11-09 10:00:00,7.13,7.13,7.05,7.05,31500.0,6.8431,6.8431,6.7663,6.7663,31500.0
2018-11-09 10:05:00,7.07,7.07,6.98,6.98,63015.0,6.7855,6.7855,6.6991,6.6991,63015.0
2018-11-09 10:10:00,6.97,7.0,6.94,6.94,28710.0,6.6895,6.7183,6.6608,6.6608,28710.0
2018-11-09 10:15:00,6.93,6.95,6.93,6.95,15600.0,6.6512,6.6704,6.6512,6.6704,15600.0
2018-11-09 10:20:00,6.95,6.97,6.95,6.97,17250.0,6.6704,6.6895,6.6704,6.6895,17250.0
2018-11-09 10:25:00,6.98,7.06,6.98,7.06,29775.0,6.6991,6.7759,6.6991,6.7759,29775.0
2018-11-09 10:30:00,7.04,7.08,7.04,7.08,22290.0,6.7567,6.7951,6.7567,6.7951,22290.0
2018-11-09 10:35:00,7.12,7.14,7.11,7.14,24870.0,6.8335,6.8527,6.8239,6.8527,24870.0
2018-11-09 10:40:00,7.15,7.15,7.11,7.11,14805.0,6.8623,6.8623,6.8239,6.8239,14805.0
2018-11-09 10:45:00,7.11,7.13,7.11,7.12,10500.0,6.8239,6.8431,6.8239,6.8335,10500.0
2018-11-09 10:50:00,7.09,7.09,7.08,7.08,8955.0,6.8047,6.8047,6.7951,6.7951,8955.0
2018-11-09 10:55:00,7.09,7.09,7.09,7.09,3375.0,6.8047,6.8047,6.8047,6.8047,3375.0
2018-11-09 11:00:00,7.14,7.14,7.08,7.08,7500.0,6.8527,6.8527,6.7951,6.7951,7500.0
2018-11-09 11:05:00,7.07,7.07,7.03,7.03,23280.0,6.7855,6.7855,6.7471,6.7471,23280.0
2018-11-09 11:10:00,7.04,7.07,7.02,7.03,18105.0,6.7567,6.7855,6.7375,6.7471,18105.0
2018-11-09 11:15:00,7.02,7.05,6.99,7.0,15825.0,6.7375,6.7663,6.7087,6.7183,15825.0
2018-11-09 11:20:00,7.02,7.02,7.02,7.02,2415.0,6.7375,6.7375,6.7375,6.7375,2415.0
2018-11-09 11:25:00,7.02,7.02,7.02,7.02,0.0,6.7375,6.7375,6.7375,6.7375,0.0
2018-11-09 11:30:00,7.05,7.05,7.05,7.05,3000.0,6.7663,6.7663,6.7663,6.7663,3000.0
2018-11-09 11:35:00,7.05,7.05,7.05,7.05,0.0,6.7663,6.7663,6.7663,6.7663,0.0
2018-11-09 11:40:00,7.07,7.07,7.07,7.07,10500.0,6.7855,6.7855,6.7855,6.7855,10500.0
2018-11-09 11:45:00,7.07,7.07,7.06,7.06,3000.0,6.7855,6.7855,6.7759,6.7759,3000.0
2018-11-09 11:50:00,7.06,7.06,7.06,7.06,0.0,6.7759,6.7759,6.7759,6.7759,0.0
2018-11-09 11:55:00,7.0,7.0,6.99,7.0,12345.0,6.7183,6.7183,6.7087,6.7183,12345.0
2018-11-09 12:00:00,7.0,7.0,7.0,7.0,10500.0,6.7183,6.7183,6.7183,6.7183,10500.0
2018-11-09 12:05:00,7.03,7.03,7.03,7.03,3000.0,6.7471,6.7471,6.7471,6.7471,3000.0
2018-11-09 12:10:00,7.03,7.03,7.03,7.03,0.0,6.7471,6.7471,6.7471,6.7471,0.0
2018-11-09 12:15:00,7.0,7.0,6.98,6.99,11505.0,6.7183,6.7183,6.6991,6.7087,11505.0
2018-11-09 12:20:00,6.97,7.02,6.97,7.02,9750.0,6.6895,6.7375,6.6895,6.7375,9750.0
2018-11-09 12:25:00,7.02,7.02,7.02,7.02,0.0,6.7375,6.7375,6.7375,6.7375,0.0
2018-11-09 12:30:00,7.0,7.03,7.0,7.03,6000.0,6.7183,6.7471,6.7183,6.7471,6000.0
2018-11-09 12:35:00,7.05,7.05,7.05,7.05,3000.0,6.7663,6.7663,6.7663,6.7663,3000.0
2018-11-09 12:40:00,7.07,7.07,7.05,7.06,10500.0,6.7855,6.7855,6.7663,6.7759,10500.0
2018-11-09 12:45:00,7.08,7.09,7.08,7.09,31335.0,6.7951,6.8047,6.7951,6.8047,31335.0
2018-11-09 12:50:00,7.09,7.09,7.09,7.09,0.0,6.8047,6.8047,6.8047,6.8047,0.0
2018-11-09 12:55:00,7.09,7.09,7.09,7.09,0.0,6.8047,6.8047,6.8047,6.8047,0.0
2018-11-09 13:00:00,7.08,7.08,7.08,7.08,1500.0,6.7951,6.7951,6.7951,6.7951,1500.0
2018-11-09 13:05:00,7.09,7.09,7.09,7.09,3000.0,6.8047,6.8047,6.8047,6.8047,3000.0
2018-11-09 13:10:00,7.1,7.1,7.07,7.07,5280.0,6.8143,6.8143,6.7855,6.7855,5280.0
2018-11-09 13:15:00,7.05,7.05,7.05,7.05,5100.0,6.7663,6.7663,6.7663,6.7663,5100.0
2018-11-09 13:20:00,7.03,7.05,7.02,7.05,12915.0,6.7471,6.7663,6.7375,6.7663,12915.0
2018-11-09 13:25:00,7.03,7.06,7.03,7.06,8250.0,6.7471,6.7759,6.7471,6.7759,8250.0
2018-11-09 13:30:00,7.01,7.01,7.01,7.01,3585.0,6.7279,6.7279,6.7279,6.7279,3585.0
2018-11-09 13:35:00,7.01,7.01,7.01,7.01,0.0,6.7279,6.7279,6.7279,6.7279,0.0
2018-11-09 13:40:00,7.02,7.04,7.02,7.02,9330.0,6.7375,6.7567,6.7375,6.7375,9330.0
2018-11-09 13:45:00,6.98,6.98,6.98,6.98,12000.0,6.6991,6.6991,6.6991,6.6991,12000.0
2018-11-09 13:50:00,6.98,6.98,6.98,6.98,0.0,6.6991,6.6991,6.6991,6.6991,0.0
2018-11-09 13:55:00,7.0,7.0,6.99,7.0,8940.0,6.7183,6.7183,6.7087,6.7183,8940.0
2018-11-09 14:00:00,6.99,6.99,6.99,6.99,4500.0,6.7087,6.7087,6.7087,6.7087,4500.0
2018-11-09 14:05:00,7.0,7.0,6.96,6.96,9000.0,6.7183,6.7183,6.6799,6.6799,9000.0
2018-11-09 14:10:00,6.94,6.94,6.93,6.93,45240.0,6.6608,6.6608,6.6512,6.6512,45240.0
2018-11-09 14:15:00,6.94,6.95,6.94,6.95,6000.0,6.6608,6.6704,6.6608,6.6704,6000.0
2018-11-09 14:20:00,6.92,6.92,6.91,6.91,36255.0,6.6416,6.6416,6.632,6.632,36255.0
2018-11-09 14:25:00,6.92,6.94,6.91,6.94,10500.0,6.6416,6.6608,6.632,6.6608,10500.0
2018-11-09 14:30:00,6.95,6.96,6.95,6.96,5250.0,6.6704,6.6799,6.6704,6.6799,5250.0
2018-11-09 14:35:00,7.0,7.0,6.99,6.99,7500.0,6.7183,6.7183,6.7087,6.7087,7500.0
2018-11-09 14:40:00,7.02,7.02,7.02,7.02,8805.0,6.7375,6.7375,6.7375,6.7375,8805.0
2018-11-09 14:45:00,7.0,7.01,6.97,6.97,29430.0,6.7183,6.7279,6.6895,6.6895,29430.0
2018-11-09 14:50:00,7.0,7.01,6.99,7.01,24720.0,6.7183,6.7279,6.7087,6.7279,24720.0
2018-11-09 14:55:00,7.04,7.05,7.02,7.02,16500.0,6.7567,6.7663,6.7375,6.7375,16500.0
2018-11-09 15:00:00,7.02,7.04,7.02,7.04,6000.0,6.7375,6.7567,6.7375,6.7567,6000.0
2018-11-09 15:05:00,7.01,7.01,7.01,7.01,4125.0,6.7279,6.7279,6.7279,6.7279,4125.0
2018-11-09 15:10:00,7.01,7.01,7.01,7.01,0.0,6.7279,6.7279,6.7279,6.7279,0.0
2018-11-09 15:15:00,7.09,7.09,7.06,7.06,4500.0,6.8047,6.8047,6.7759,6.7759,4500.0
2018-11-09 15:20:00,7.06,7.11,7.06,7.11,19020.0,6.7759,6.8239,6.7759,6.8239,19020.0
2018-11-09 15:25:00,7.1,7.1,7.09,7.09,12285.0,6.8143,6.8143,6.8047,6.8047,12285.0
2018-11-09 15:30:00,7.08,7.09,7.08,7.09,3000.0,6.7951,6.8047,6.7951,6.8047,3000.0
2018-11-09 15:35:00,7.1,7.15,7.1,7.13,51990.0,6.8143,6.8623,6.8143,6.8431,51990.0
2018-11-09 15:40:00,7.13,7.17,7.13,7.17,11250.0,6.8431,6.8815,6.8431,6.8815,11250.0
2018-11-09 15:45:00,7.17,7.17,7.12,7.12,12000.0,6.8815,6.8815,6.8335,6.8335,12000.0
2018-11-09 15:50:00,7.12,7.13,7.11,7.13,42045.0,6.8335,6.8431,6.8239,6.8431,42045.0
2018-11-09 15:55:00,7.13,7.13,7.09,7.1,28515.0,6.8431,6.8431,6.8047,6.8143,28515.0
2018-11-12 09:30:00,6.76,6.76,6.58,6.58,408060.0,6.488,6.488,6.3152,6.3152,408060.0
2018-11-12 09:35:00,6.57,6.69,6.53,6.62,132960.0,6.3056,6.4208,6.2672,6.3536,132960.0
2018-11-12 09:40:00,6.6,6.6,6.5,6.53,226965.0,6.3344,6.3344,6.2385,6.2672,226965.0
2018-11-12 09:45:00,6.5,6.52,6.47,6.49,48750.0,6.2385,6.2577,6.2097,6.2289,48750.0
2018-11-12 09:50:00,6.46,6.46,6.39,6.4,47235.0,6.2001,6.2001,6.1329,6.1425,47235.0
2018-11-12 09:55:00,6.41,6.44,6.41,6.44,18000.0,6.1521,6.1809,6.1521,6.1809,18000.0
2018-11-12 10:00:00,6.42,6.42,6.32,6.34,131850.0,6.1617,6.1617,6.0657,6.0849,131850.0
2018-11-12 10:05:00,6.33,6.41,6.33,6.38,37155.0,6.0753,6.1521,6.0753,6.1233,37155.0
2018-11-12 10:10:00,6.36,6.37,6.3,6.31,40920.0,6.1041,6.1137,6.0465,6.0561,40920.0
2018-11-12 10:15:00,6.34,6.34,6.34,6.34,7125.0,6.0849,6.0849,6.0849,6.0849,7125.0
2018-11-12 10:20:00,6.3,6.38,6.3,6.37,10815.0,6.0465,6.1233,6.0465,6.1137,10815.0
2018-11-12 10:25:00,6.37,6.41,6.37,6.39,24885.0,6.1137,6.1521,6.1137,6.1329,24885.0
2018-11-12 10:30:00,6.36,6.36,6.32,6.35,27750.0,6.1041,6.1041,6.0657,6.0945,27750.0
2018-11-12 10:35:00,6.36,6.36,6.33,6.35,16650.0,6.1041,6.1041,6.0753,6.0945,16650.0
2018-11-12 10:40:00,6.33,6.34,6.28,6.28,21735.0,6.0753,6.0849,6.0273,6.0273,21735.0
2018-11-12 10:45:00,6.28,6.28,6.24,6.26,45690.0,6.0273,6.0273,5.9889,6.0081,45690.0
2018-11-12 10:50:00,6.24,6.24,6.23,6.24,37575.0,5.9889,5.9889,5.9793,5.9889,37575.0
2018-11-12 10:55:00,6.22,6.23,6.22,6.23,15000.0,5.9697,5.9793,5.9697,5.9793,15000.0
2018-11-12 11:00:00,6.21,6.21,6.18,6.2,33765.0,5.9601,5.9601,5.9313,5.9505,33765.0
2018-11-12 11:05:00,6.22,6.24,6.22,6.24,21000.0,5.9697,5.9889,5.9697,5.9889,21000.0
2018-11-12 11:10:00,6.23,6.24,6.17,6.17,6000.0,5.9793,5.9889,5.9217,5.9217,6000.0
2018-11-12 11:15:00,6.15,6.15,6.07,6.07,101280.0,5.9025,5.9025,5.8258,5.8258,101280.0
2018-11-12 11:20:00,6.1,6.14,6.08,6.13,46590.0,5.8546,5.8929,5.8354,5.8833,46590.0
2018-11-12 11:25:00,6.14,6.16,6.12,6.12,27675.0,5.8929,5.9121,5.8737,5.8737,27675.0
2018-11-12 11:30:00,6.12,6.12,6.1,6.11,17130.0,5.8737,5.8737,5.8546,5.8641,17130.0
2018-11-12 11:35:00,6.19,6.19,6.19,6.19,3000.0,5.9409,5.9409,5.9409,5.9409,3000.0
2018-11-12 11:40:00,6.2,6.21,6.18,6.18,12300.0,5.9505,5.9601,5.9313,5.9313,12300.0
2018-11-12 11:45:00,6.18,6.22,6.18,6.21,13020.0,5.9313,5.9697,5.9313,5.9601,13020.0
2018-11-12 11:50:00,6.17,6.17,6.14,6.17,16020.0,5.9217,5.9217,5.8929,5.9217,16020.0
2018-11-12 11:55:00,6.24,6.25,6.23,6.25,10500.0,5.9889,5.9985,5.9793,5.9985,10500.0
2018-11-12 12:00:00,6.27,6.27,6.27,6.27,31920.0,6.0177,6.0177,6.0177,6.0177,31920.0
2018-11-12 12:05:00,6.28,6.33,6.28,6.33,27060.0,6.0273,6.0753,6.0273,6.0753,27060.0
2018-11-12 12:10:00,6.31,6.31,6.28,6.28,12150.0,6.0561,6.0561,6.0273,6.0273,12150.0
2018-11-12 12:15:00,6.28,6.28,6.28,6.28,4665.0,6.0273,6.0273,6.0273,6.0273,4665.0
2018-11-12 12:20:00,6.27,6.27,6.27,6.27,4530.0,6.0177,6.0177,6.0177,6.0177,4530.0
2018-11-12 12:25:00,6.28,6.28,6.28,6.28,1665.0,6.0273,6.0273,6.0273,6.0273,1665.0
2018-11-12 12:30:00,6.27,6.27,6.27,6.27,7500.0,6.0177,6.0177,6.0177,6.0177,7500.0
2018-11-12 12:35:00,6.27,6.27,6.27,6.27,1500.0,6.0177,6.0177,6.0177,6.0177,1500.0
2018-11-12 12:40:00,6.3,6.32,6.3,6.32,8340.0,6.0465,6.0657,6.0465,6.0657,8340.0
2018-11-12 12:45:00,6.3,6.31,6.3,6.31,4500.0,6.0465,6.0561,6.0465,6.0561,4500.0
2018-11-12 12:50:00,6.31,6.31,6.3,6.3,9000.0,6.0561,6.0561,6.0465,6.0465,9000.0
2018-11-12 12:55:00,6.3,6.3,6.27,6.27,25575.0,6.0465,6.0465,6.0177,6.0177,25575.0
2018-11-12 13:00:00,6.28,6.28,6.28,6.28,1500.0,6.0273,6.0273,6.0273,6.0273,1500.0
2018-11-12 13:05:00,6.25,6.25,6.23,6.25,24000.0,5.9985,5.9985,5.9793,5.9985,24000.0
2018-11-12 13:10:00,6.25,6.25,6.22,6.22,27825.0,5.9985,5.9985,5.9697,5.9697,27825.0
2018-11-12 13:15:00,6.23,6.24,6.23,6.24,9000.0,5.9793,5.9889,5.9793,5.9889,9000.0
2018-11-12 13:20:00,6.25,6.25,6.25,6.25,6000.0,5.9985,5.9985,5.9985,5.9985,6000.0
2018-11-12 13:25:00,6.25,6.25,6.25,6.25,0.0,5.9985,5.9985,5.9985,5.9985,0.0
2018-11-12 13:30:00,6.27,6.27,6.24,6.24,4155.0,6.0177,6.0177,5.9889,5.9889,4155.0
2018-11-12 13:35:00,6.26,6.26,6.25,6.26,10080.0,6.0081,6.0081,5.9985,6.0081,10080.0
2018-11-12 13:40:00,6.25,6.25,6.22,6.22,18705.0,5.9985,5.9985,5.9697,5.9697,18705.0
2018-11-12 13:45:00,6.21,6.24,6.2,6.24,63585.0,5.9601,5.9889,5.9505,5.9889,63585.0
2018-11-12 13:50:00,6.24,6.32,6.24,6.3,32250.0,5.9889,6.0657,5.9889,6.0465,32250.0
2018-11-12 13:55:00,6.3,6.3,6.3,6.3,16995.0,6.0465,6.0465,6.0465,6.0465,16995.0
2018-11-12 14:00:00,6.29,6.3,6.27,6.3,45000.0,6.0369,6.0465,6.0177,6.0465,45000.0
2018-11-12 14:05:00,6.31,6.31,6.31,6.31,4200.0,6.0561,6.0561,6.0561,6.0561,4200.0
2018-11-12 14:10:00,6.3,6.35,6.3,6.34,16170.0,6.0465,6.0945,6.0465,6.0849,16170.0
2018-11-12 14:15:00,6.33,6.38,6.33,6.38,12000.0,6.0753,6.1233,6.0753,6.1233,12000.0
2018-11-12 14:20:00,6.36,6.36,6.35,6.35,4500.0,6.1041,6.1041,6.0945,6.0945,4500.0
2018-11-12 14:25:00,6.33,6.34,6.31,6.31,32565.0,6.0753,6.0849,6.0561,6.0561,32565.0
2018-11-12 14:30:00,6.33,6.33,6.32,6.33,15015.0,6.0753,6.0753,6.0657,6.0753,15015.0
2018-11-12 14:35:00,6.3,6.3,6.26,6.27,22125.0,6.0465,6.0465,6.0081,6.0177,22125.0
2018-11-12 14:40:00,6.29,6.33,6.29,6.33,19500.0,6.0369,6.0753,6.0369,6.0753,19500.0
2018-11-12 14:45:00,6.33,6.37,6.33,6.34,31320.0,6.0753,6.1137,6.0753,6.0849,31320.0
2018-11-12 14:50:00,6.34,6.34,6.3,6.3,13110.0,6.0849,6.0849,6.0465,6.0465,13110.0
2018-11-12 14:55:00,6.31,6.31,6.26,6.26,59565.0,6.0561,6.0561,6.0081,6.0081,59565.0
2018-11-12 15:00:00,6.25,6.26,6.24,6.26,31500.0,5.9985,6.0081,5.9889,6.0081,31500.0
2018-11-12 15:05:00,6.26,6.26,6.24,6.26,34185.0,6.0081,6.0081,5.9889,6.0081,34185.0
2018-11-12 15:10:00,6.23,6.25,6.2,6.25,27285.0,5.9793,5.9985,5.9505,5.9985,27285.0
2018-11-12 15:15:00,6.24,6.26,6.24,6.26,22500.0,5.9889,6.0081,5.9889,6.0081,22500.0
2018-11-12 15:20:00,6.29,6.29,6.28,6.28,9000.0,6.0369,6.0369,6.0273,6.0273,9000.0
2018-11-12 15:25:00,6.28,6.29,6.27,6.27,16155.0,6.0273,6.0369,6.0177,6.0177,16155.0
2018-11-12 15:30:00,6.27,6.27,6.22,6.23,28680.0,6.0177,6.0177,5.9697,5.9793,28680.0
2018-11-12 15:35:00,6.24,6.24,6.24,6.24,6000.0,5.9889,5.9889,5.9889,5.9889,6000.0
2018-11-12 15:40:00,6.23,6.28,6.23,6.28,13740.0,5.9793,6.0273,5.9793,6.0273,13740.0
2018-11-12 15:45:00,6.29,6.29,6.27,6.27,54015.0,6.0369,6.0369,6.0177,6.0177,54015.0
2018-11-12 15:50:00,6.25,6.25,6.15,6.15,200415.0,5.9985,5.9985,5.9025,5.9025,200415.0
2018-11-12 15:55:00,6.16,6.17,6.14,6.14,56430.0,5.9121,5.9217,5.8929,5.8929,56430.0
2018-11-13 09:30:00,6.27,6.5,6.27,6.47,121830.0,6.0177,6.2385,6.0177,6.2097,121830.0
2018-11-13 09:35:00,6.47,6.54,6.44,6.54,131880.0,6.2097,6.2768,6.1809,6.2768,131880.0
2018-11-13 09:40:00,6.51,6.52,6.35,6.4,52455.0,6.2481,6.2577,6.0945,6.1425,52455.0
2018-11-13 09:45:00,6.41,6.5,6.41,6.46,27000.0,6.1521,6.2385,6.1521,6.2001,27000.0
2018-11-13 09:50:00,6.39,6.44,6.39,6.44,14325.0,6.1329,6.1809,6.1329,6.1809,14325.0
2018-11-13 09:55:00,6.43,6.43,6.38,6.38,34755.0,6.1713,6.1713,6.1233,6.1233,34755.0
2018-11-13 10:00:00,6.37,6.37,6.33,6.35,26160.0,6.1137,6.1137,6.0753,6.0945,26160.0
2018-11-13 10:05:00,6.38,6.46,6.36,6.44,33165.0,6.1233,6.2001,6.1041,6.1809,33165.0
2018-11-13 10:10:00,6.45,6.45,6.39,6.4,52575.0,6.1905,6.1905,6.1329,6.1425,52575.0
2018-11-13 10:15:00,6.43,6.44,6.4,6.43,42465.0,6.1713,6.1809,6.1425,6.1713,42465.0
2018-11-13 10:20:00,6.4,6.4,6.35,6.36,25215.0,6.1425,6.1425,6.0945,6.1041,25215.0
2018-11-13 10:25:00,6.36,6.39,6.36,6.37,17100.0,6.1041,6.1329,6.1041,6.1137,17100.0
2018-11-13 10:30:00,6.37,6.43,6.33,6.43,73575.0,6.1137,6.1713,6.0753,6.1713,73575.0
2018-11-13 10:35:00,6.43,6.45,6.41,6.45,68280.0,6.1713,6.1905,6.1521,6.1905,68280.0
2018-11-13 10:40:00,6.42,6.52,6.41,6.48,38730.0,6.1617,6.2577,6.1521,6.2193,38730.0
2018-11-13 10:45:00,6.5,6.51,6.49,6.5,26025.0,6.2385,6.2481,6.2289,6.2385,26025.0
2018-11-13 10:50:00,6.47,6.49,6.47,6.49,6000.0,6.2097,6.2289,6.2097,6.2289,6000.0
2018-11-13 10:55:00,6.51,6.57,6.51,6.54,103920.0,6.2481,6.3056,6.2481,6.2768,103920.0
2018-11-13 11:00:00,6.55,6.64,6.55,6.63,77655.0,6.2864,6.3728,6.2864,6.3632,77655.0
2018-11-13 11:05:00,6.63,6.67,6.63,6.65,121305.0,6.3632,6.4016,6.3632,6.3824,121305.0
2018-11-13 11:10:00,6.65,6.72,6.65,6.72,72225.0,6.3824,6.4496,6.3824,6.4496,72225.0
2018-11-13 11:15:00,6.72,6.77,6.7,6.76,21000.0,6.4496,6.4976,6.4304,6.488,21000.0
2018-11-13 11:20:00,6.76,6.76,6.72,6.72,319710.0,6.488,6.488,6.4496,6.4496,319710.0
2018-11-13 11:25:00,6.7,6.74,6.7,6.74,13500.0,6.4304,6.4688,6.4304,6.4688,13500.0
2018-11-13 11:30:00,6.71,6.71,6.7,6.7,3000.0,6.44,6.44,6.4304,6.4304,3000.0
2018-11-13 11:35:00,6.71,6.71,6.62,6.62,27510.0,6.44,6.44,6.3536,6.3536,27510.0
2018-11-13 11:40:00,6.63,6.64,6.63,6.64,21150.0,6.3632,6.3728,6.3632,6.3728,21150.0
2018-11-13 11:45:00,6.64,6.64,6.64,6.64,0.0,6.3728,6.3728,6.3728,6.3728,0.0
2018-11-13 11:50:00,6.68,6.68,6.62,6.62,7680.0,6.4112,6.4112,6.3536,6.3536,7680.0
2018-11-13 11:55:00,6.63,6.63,6.6,6.6,22500.0,6.3632,6.3632,6.3344,6.3344,22500.0
2018-11-13 12:00:00,6.61,6.63,6.61,6.63,25500.0,6.344,6.3632,6.344,6.3632,25500.0
2018-11-13 12:05:00,6.57,6.58,6.57,6.57,4500.0,6.3056,6.3152,6.3056,6.3056,4500.0
2018-11-13 12:10:00,6.57,6.57,6.57,6.57,1500.0,6.3056,6.3056,6.3056,6.3056,1500.0
2018-11-13 12:15:00,6.57,6.57,6.57,6.57,0.0,6.3056,6.3056,6.3056,6.3056,0.0
2018-11-13 12:20:00,6.6,6.62,6.6,6.62,7500.0,6.3344,6.3536,6.3344,6.3536,7500.0
2018-11-13 12:25:00,6.64,6.66,6.64,6.66,3345.0,6.3728,6.392,6.3728,6.392,3345.0
2018-11-13 12:30:00,6.6,6.6,6.6,6.6,1500.0,6.3344,6.3344,6.3344,6.3344,1500.0
2018-11-13 12:35:00,6.56,6.56,6.54,6.54,10560.0,6.296,6.296,6.2768,6.2768,10560.0
2018-11-13 12:40:00,6.53,6.53,6.49,6.52,79095.0,6.2672,6.2672,6.2289,6.2577,79095.0
2018-11-13 12:45:00,6.52,6.53,6.52,6.52,9135.0,6.2577,6.2672,6.2577,6.2577,9135.0
2018-11-13 12:50:00,6.55,6.55,6.54,6.54,4500.0,6.2864,6.2864,6.2768,6.2768,4500.0
2018-11-13 12:55:00,6.51,6.51,6.51,6.51,4560.0,6.2481,6.2481,6.2481,6.2481,4560.0
2018-11-13 13:00:00,6.55,6.55,6.55,6.55,1500.0,6.2864,6.2864,6.2864,6.2864,1500.0
2018-11-13 13:05:00,6.55,6.55,6.55,6.55,3000.0,6.2864,6.2864,6.2864,6.2864,3000.0
2018-11-13 13:10:00,6.5,6.5,6.5,6.5,33000.0,6.2385,6.2385,6.2385,6.2385,33000.0
2018-11-13 13:15:00,6.48,6.48,6.48,6.48,3000.0,6.2193,6.2193,6.2193,6.2193,3000.0
2018-11-13 13:20:00,6.51,6.51,6.51,6.51,1500.0,6.2481,6.2481,6.2481,6.2481,1500.0
2018-11-13 13:25:00,6.47,6.48,6.47,6.48,58380.0,6.2097,6.2193,6.2097,6.2193,58380.0
2018-11-13 13:30:00,6.5,6.54,6.5,6.54,4500.0,6.2385,6.2768,6.2385,6.2768,4500.0
2018-11-13 13:35:00,6.55,6.57,6.55,6.57,65010.0,6.2864,6.3056,6.2864,6.3056,65010.0
2018-11-13 13:40:00,6.57,6.57,6.55,6.55,5250.0,6.3056,6.3056,6.2864,6.2864,5250.0
2018-11-13 13:45:00,6.56,6.56,6.54,6.54,4050.0,6.296,6.296,6.2768,6.2768,4050.0
2018-11-13 13:50:00,6.52,6.52,6.51,6.51,3000.0,6.2577,6.2577,6.2481,6.2481,3000.0
2018-11-13 13:55:00,6.51,6.52,6.51,6.52,4620.0,6.2481,6.2577,6.2481,6.2577,4620.0
2018-11-13 14:00:00,6.49,6.49,6.49,6.49,1500.0,6.2289,6.2289,6.2289,6.2289,1500.0
2018-11-13 14:05:00,6.48,6.48,6.48,6.48,11925.0,6.2193,6.2193,6.2193,6.2193,11925.0
2018-11-13 14:10:00,6.48,6.48,6.43,6.43,25575.0,6.2193,6.2193,6.1713,6.1713,25575.0
2018-11-13 14:15:00,6.43,6.43,6.4,6.41,12285.0,6.1713,6.1713,6.1425,6.1521,12285.0
2018-11-13 14:20:00,6.4,6.4,6.36,6.38,15045.0,6.1425,6.1425,6.1041,6.1233,15045.0
2018-11-13 14:25:00,6.41,6.41,6.4,6.41,4500.0,6.1521,6.1521,6.1425,6.1521,4500.0
2018-11-13 14:30:00,6.42,6.42,6.41,6.41,3000.0,6.1617,6.1617,6.1521,6.1521,3000.0
2018-11-13 14:35:00,6.44,6.44,6.44,6.44,3000.0,6.1809,6.1809,6.1809,6.1809,3000.0
2018-11-13 14:40:00,6.4,6.4,6.33,6.33,20190.0,6.1425,6.1425,6.0753,6.0753,20190.0
2018-11-13 14:45:00,6.33,6.35,6.31,6.35,10500.0,6.0753,6.0945,6.0561,6.0945,10500.0
2018-11-13 14:50:00,6.35,6.4,6.35,6.4,8130.0,6.0945,6.1425,6.0945,6.1425,8130.0
2018-11-13 14:55:00,6.4,6.4,6.4,6.4,0.0,6.1425,6.1425,6.1425,6.1425,0.0
2018-11-13 15:00:00,6.37,6.44,6.37,6.43,22815.0,6.1137,6.1809,6.1137,6.1713,22815.0
2018-11-13 15:05:00,6.39,6.39,6.39,6.39,78360.0,6.1329,6.1329,6.1329,6.1329,78360.0
2018-11-13 15:10:00,6.4,6.4,6.4,6.4,7500.0,6.1425,6.1425,6.1425,6.1425,7500.0
2018-11-13 15:15:00,6.41,6.41,6.34,6.34,12000.0,6.1521,6.1521,6.0849,6.0849,12000.0
2018-11-13 15:20:00,6.36,6.36,6.36,6.36,1500.0,6.1041,6.1041,6.1041,6.1041,1500.0
2018-11-13 15:25:00,6.36,6.38,6.35,6.37,25260.0,6.1041,6.1233,6.0945,6.1137,25260.0
2018-11-13 15:30:00,6.35,6.37,6.33,6.33,22890.0,6.0945,6.1137,6.0753,6.0753,22890.0
2018-11-13 15:35:00,6.36,6.4,6.36,6.4,4500.0,6.1041,6.1425,6.1041,6.1425,4500.0
2018-11-13 15:40:00,6.37,6.39,6.37,6.39,24225.0,6.1137,6.1329,6.1137,6.1329,24225.0
2018-11-13 15:45:00,6.39,6.42,6.38,6.42,48495.0,6.1329,6.1617,6.1233,6.1617,48495.0
2018-11-13 15:50:00,6.42,6.42,6.42,6.42,8580.0,6.1617,6.1617,6.1617,6.1617,8580.0
2018-11-13 15:55:00,6.41,6.41,6.38,6.4,56235.0,6.1521,6.1521,6.1233,6.1425,56235.0
2018-11-14 09:30:00,6.63,6.7,6.6,6.64,157215.0,6.3632,6.4304,6.3344,6.3728,157215.0
2018-11-14 09:35:00,6.65,6.75,6.63,6.63,31050.0,6.3824,6.4784,6.3632,6.3632,31050.0
2018-11-14 09:40:00,6.64,6.73,6.64,6.72,33510.0,6.3728,6.4592,6.3728,6.4496,33510.0
2018-11-14 09:45:00,6.74,6.77,6.7,6.7,120120.0,6.4688,6.4976,6.4304,6.4304,120120.0
2018-11-14 09:50:00,6.69,6.69,6.65,6.66,28320.0,6.4208,6.4208,6.3824,6.392,28320.0
2018-11-14 09:55:00,6.66,6.71,6.65,6.7,22500.0,6.392,6.44,6.3824,6.4304,22500.0
2018-11-14 10:00:00,6.68,6.68,6.65,6.66,74625.0,6.4112,6.4112,6.3824,6.392,74625.0
2018-11-14 10:05:00,6.63,6.65,6.62,6.62,20550.0,6.3632,6.3824,6.3536,6.3536,20550.0
2018-11-14 10:10:00,6.6,6.61,6.59,6.59,17190.0,6.3344,6.344,6.3248,6.3248,17190.0
2018-11-14 10:15:00,6.56,6.6,6.54,6.58,13275.0,6.296,6.3344,6.2768,6.3152,13275.0
2018-11-14 10:20:00,6.59,6.6,6.58,6.6,7500.0,6.3248,6.3344,6.3152,6.3344,7500.0
2018-11-14 10:25:00,6.56,6.6,6.56,6.6,12450.0,6.296,6.3344,6.296,6.3344,12450.0
2018-11-14 10:30:00,6.61,6.64,6.61,6.64,5715.0,6.344,6.3728,6.344,6.3728,5715.0
2018-11-14 10:35:00,6.61,6.65,6.61,6.63,28500.0,6.344,6.3824,6.344,6.3632,28500.0
2018-11-14 10:40:00,6.62,6.62,6.59,6.59,3000.0,6.3536,6.3536,6.3248,6.3248,3000.0
2018-11-14 10:45:00,6.65,6.65,6.65,6.65,6450.0,6.3824,6.3824,6.3824,6.3824,6450.0
2018-11-14 10:50:00,6.62,6.62,6.53,6.53,51480.0,6.3536,6.3536,6.2672,6.2672,51480.0
2018-11-14 10:55:00,6.59,6.6,6.57,6.6,7500.0,6.3248,6.3344,6.3056,6.3344,7500.0
2018-11-14 11:00:00,6.58,6.58,6.55,6.55,18000.0,6.3152,6.3152,6.2864,6.2864,18000.0
2018-11-14 11:05:00,6.55,6.55,6.53,6.55,9420.0,6.2864,6.2864,6.2672,6.2864,9420.0
2018-11-14 11:10:00,6.53,6.58,6.53,6.57,9000.0,6.2672,6.3152,6.2672,6.3056,9000.0
2018-11-14 11:15:00,6.57,6.6,6.57,6.58,19500.0,6.3056,6.3344,6.3056,6.3152,19500.0
2018-11-14 11:20:00,6.6,6.6,6.58,6.58,24915.0,6.3344,6.3344,6.3152,6.3152,24915.0
2018-11-14 11:25:00,6.53,6.57,6.53,6.56,12165.0,6.2672,6.3056,6.2672,6.296,12165.0
2018-11-14 11:30:00,6.57,6.57,6.52,6.52,29250.0,6.3056,6.3056,6.2577,6.2577,29250.0
2018-11-14 11:35:00,6.53,6.54,6.51,6.51,21060.0,6.2672,6.2768,6.2481,6.2481,21060.0
2018-11-14 11:40:00,6.53,6.53,6.49,6.5,30000.0,6.2672,6.2672,6.2289,6.2385,30000.0
2018-11-14 11:45:00,6.5,6.51,6.5,6.51,43605.0,6.2385,6.2481,6.2385,6.2481,43605.0
2018-11-14 11:50:00,6.5,6.53,6.49,6.53,27540.0,6.2385,6.2672,6.2289,6.2672,27540.0
2018-11-14 11:55:00,6.53,6.59,6.53,6.59,25140.0,6.2672,6.3248,6.2672,6.3248,25140.0
2018-11-14 12:00:00,6.6,6.6,6.58,6.59,15120.0,6.3344,6.3344,6.3152,6.3248,15120.0
2018-11-14 12:05:00,6.55,6.55,6.55,6.55,4125.0,6.2864,6.2864,6.2864,6.2864,4125.0
2018-11-14 12:10:00,6.51,6.51,6.48,6.48,34080.0,6.2481,6.2481,6.2193,6.2193,34080.0
2018-11-14 12:15:00,6.5,6.54,6.5,6.54,13500.0,6.2385,6.2768,6.2385,6.2768,13500.0
2018-11-14 12:20:00,6.56,6.59,6.54,6.54,21000.0,6.296,6.3248,6.2768,6.2768,21000.0
2018-11-14 12:25:00,6.56,6.56,6.56,6.56,1500.0,6.296,6.296,6.296,6.296,1500.0
2018-11-14 12:30:00,6.55,6.55,6.53,6.53,3000.0,6.2864,6.2864,6.2672,6.2672,3000.0
2018-11-14 12:35:00,6.52,6.52,6.47,6.48,17340.0,6.2577,6.2577,6.2097,6.2193,17340.0
2018-11-14 12:40:00,6.46,6.48,6.46,6.46,6000.0,6.2001,6.2193,6.2001,6.2001,6000.0
2018-11-14 12:45:00,6.5,6.5,6.46,6.48,19950.0,6.2385,6.2385,6.2001,6.2193,19950.0
2018-11-14 12:50:00,6.5,6.5,6.47,6.5,4500.0,6.2385,6.2385,6.2097,6.2385,4500.0
2018-11-14 12:55:00,6.48,6.48,6.43,6.44,33765.0,6.2193,6.2193,6.1713,6.1809,33765.0
2018-11-14 13:00:00,6.44,6.51,6.44,6.51,9075.0,6.1809,6.2481,6.1809,6.2481,9075.0
2018-11-14 13:05:00,6.53,6.54,6.51,6.51,9450.0,6.2672,6.2768,6.2481,6.2481,9450.0
2018-11-14 13:10:00,6.53,6.53,6.46,6.5,10500.0,6.2672,6.2672,6.2001,6.2385,10500.0
2018-11-14 13:15:00,6.53,6.55,6.53,6.55,24000.0,6.2672,6.2864,6.2672,6.2864,24000.0
2018-11-14 13:20:00,6.52,6.52,6.52,6.52,3000.0,6.2577,6.2577,6.2577,6.2577,3000.0
2018-11-14 13:25:00,6.49,6.49,6.49,6.49,1500.0,6.2289,6.2289,6.2289,6.2289,1500.0
2018-11-14 13:30:00,6.53,6.53,6.48,6.48,9000.0,6.2672,6.2672,6.2193,6.2193,9000.0
2018-11-14 13:35:00,6.48,6.48,6.47,6.47,6000.0,6.2193,6.2193,6.2097,6.2097,6000.0
2018-11-14 13:40:00,6.45,6.45,6.39,6.39,40590.0,6.1905,6.1905,6.1329,6.1329,40590.0
2018-11-14 13:45:00,6.4,6.41,6.37,6.37,8325.0,6.1425,6.1521,6.1137,6.1137,8325.0
2018-11-14 13:50:00,6.35,6.37,6.35,6.36,9750.0,6.0945,6.1137,6.0945,6.1041,9750.0
2018-11-14 13:55:00,6.4,6.4,6.39,6.39,4500.0,6.1425,6.1425,6.1329,6.1329,4500.0
2018-11-14 14:00:00,6.38,6.38,6.32,6.32,34380.0,6.1233,6.1233,6.0657,6.0657,34380.0
2018-11-14 14:05:00,6.3,6.3,6.3,6.3,23385.0,6.0465,6.0465,6.0465,6.0465,23385.0
2018-11-14 14:10:00,6.32,6.32,6.32,6.32,6675.0,6.0657,6.0657,6.0657,6.0657,6675.0
2018-11-14 14:15:00,6.44,6.45,6.43,6.44,18000.0,6.1809,6.1905,6.1713,6.1809,18000.0
2018-11-14 14:20:00,6.46,6.46,6.42,6.44,9000.0,6.2001,6.2001,6.1617,6.1809,9000.0
2018-11-14 14:25:00,6.42,6.42,6.4,6.4,9000.0,6.1617,6.1617,6.1425,6.1425,9000.0
2018-11-14 14:30:00,6.39,6.43,6.39,6.43,4500.0,6.1329,6.1713,6.1329,6.1713,4500.0
2018-11-14 14:35:00,6.47,6.47,6.46,6.46,7650.0,6.2097,6.2097,6.2001,6.2001,7650.0
2018-11-14 14:40:00,6.4,6.44,6.4,6.44,9000.0,6.1425,6.1809,6.1425,6.1809,9000.0
2018-11-14 14:45:00,6.46,6.46,6.46,6.46,3000.0,6.2001,6.2001,6.2001,6.2001,3000.0
2018-11-14 14:50:00,6.47,6.52,6.47,6.52,26610.0,6.2097,6.2577,6.2097,6.2577,26610.0
2018-11-14 14:55:00,6.53,6.57,6.53,6.55,28500.0,6.2672,6.3056,6.2672,6.2864,28500.0
2018-11-14 15:00:00,6.57,6.57,6.55,6.55,4500.0,6.3056,6.3056,6.2864,6.2864,4500.0
2018-11-14 15:05:00,6.56,6.62,6.56,6.61,212445.0,6.296,6.3536,6.296,6.344,212445.0
2018-11-14 15:10:00,6.6,6.6,6.58,6.6,31275.0,6.3344,6.3344,6.3152,6.3344,31275.0
2018-11-14 15:15:00,6.6,6.63,6.6,6.62,6000.0,6.3344,6.3632,6.3344,6.3536,6000.0
2018-11-14 15:20:00,6.6,6.6,6.6,6.6,4500.0,6.3344,6.3344,6.3344,6.3344,4500.0
2018-11-14 15:25:00,6.58,6.58,6.57,6.57,13500.0,6.3152,6.3152,6.3056,6.3056,13500.0
2018-11-14 15:30:00,6.6,6.6,6.55,6.56,12000.0,6.3344,6.3344,6.2864,6.296,12000.0
2018-11-14 15:35:00,6.58,6.58,6.58,6.58,4500.0,6.3152,6.3152,6.3152,6.3152,4500.0
2018-11-14 15:40:00,6.56,6.56,6.55,6.56,27000.0,6.296,6.296,6.2864,6.296,27000.0
2018-11-14 15:45:00,6.56,6.59,6.56,6.56,87780.0,6.296,6.3248,6.296,6.296,87780.0
2018-11-14 15:50:00,6.53,6.53,6.45,6.45,112545.0,6.2672,6.2672,6.1905,6.1905,112545.0
2018-11-14 15:55:00,6.46,6.48,6.43,6.47,48195.0,6.2001,6.2193,6.1713,6.2097,48195.0
2018-11-15 09:30:00,6.4,6.42,6.39,6.42,80295.0,6.1425,6.1617,6.1329,6.1617,80295.0
2018-11-15 09:35:00,6.53,6.61,6.53,6.61,24300.0,6.2672,6.344,6.2672,6.344,24300.0
2018-11-15 09:40:00,6.61,6.67,6.59,6.67,29550.0,6.344,6.4016,6.3248,6.4016,29550.0
2018-11-15 09:45:00,6.66,6.7,6.66,6.7,24645.0,6.392,6.4304,6.392,6.4304,24645.0
2018-11-15 09:50:00,6.7,6.7,6.61,6.61,16500.0,6.4304,6.4304,6.344,6.344,16500.0
2018-11-15 09:55:00,6.67,6.7,6.65,6.65,8940.0,6.4016,6.4304,6.3824,6.3824,8940.0
2018-11-15 10:00:00,6.65,6.71,6.65,6.66,24000.0,6.3824,6.44,6.3824,6.392,24000.0
2018-11-15 10:05:00,6.65,6.68,6.6,6.61,70155.0,6.3824,6.4112,6.3344,6.344,70155.0
2018-11-15 10:10:00,6.61,6.66,6.6,6.64,48030.0,6.344,6.392,6.3344,6.3728,48030.0
2018-11-15 10:15:00,6.67,6.69,6.65,6.65,18000.0,6.4016,6.4208,6.3824,6.3824,18000.0
2018-11-15 10:20:00,6.69,6.7,6.68,6.68,11220.0,6.4208,6.4304,6.4112,6.4112,11220.0
2018-11-15 10:25:00,6.66,6.67,6.66,6.67,7500.0,6.392,6.4016,6.392,6.4016,7500.0
2018-11-15 10:30:00,6.63,6.63,6.57,6.57,39570.0,6.3632,6.3632,6.3056,6.3056,39570.0
2018-11-15 10:35:00,6.56,6.58,6.53,6.57,125505.0,6.296,6.3152,6.2672,6.3056,125505.0
2018-11-15 10:40:00,6.59,6.62,6.58,6.58,21000.0,6.3248,6.3536,6.3152,6.3152,21000.0
2018-11-15 10:45:00,6.63,6.63,6.62,6.62,6780.0,6.3632,6.3632,6.3536,6.3536,6780.0
2018-11-15 10:50:00,6.66,6.69,6.64,6.68,93090.0,6.392,6.4208,6.3728,6.4112,93090.0
2018-11-15 10:55:00,6.7,6.7,6.61,6.61,36525.0,6.4304,6.4304,6.344,6.344,36525.0
2018-11-15 11:00:00,6.67,6.68,6.65,6.65,24135.0,6.4016,6.4112,6.3824,6.3824,24135.0
2018-11-15 11:05:00,6.67,6.69,6.66,6.68,45000.0,6.4016,6.4208,6.392,6.4112,45000.0
2018-11-15 11:10:00,6.67,6.67,6.67,6.67,3000.0,6.4016,6.4016,6.4016,6.4016,3000.0
2018-11-15 11:15:00,6.69,6.7,6.69,6.7,3000.0,6.4208,6.4304,6.4208,6.4304,3000.0
2018-11-15 11:20:00,6.7,6.74,6.68,6.74,25110.0,6.4304,6.4688,6.4112,6.4688,25110.0
2018-11-15 11:25:00,6.76,6.76,6.73,6.74,17250.0,6.488,6.488,6.4592,6.4688,17250.0
2018-11-15 11:30:00,6.74,6.81,6.74,6.8,45270.0,6.4688,6.536,6.4688,6.5264,45270.0
2018-11-15 11:35:00,6.79,6.82,6.78,6.81,44370.0,6.5168,6.5456,6.5072,6.536,44370.0
2018-11-15 11:40:00,6.82,6.85,6.81,6.81,23280.0,6.5456,6.5744,6.536,6.536,23280.0
2018-11-15 11:45:00,6.82,6.83,6.82,6.83,18135.0,6.5456,6.5552,6.5456,6.5552,18135.0
2018-11-15 11:50:00,6.85,6.87,6.85,6.87,45180.0,6.5744,6.5936,6.5744,6.5936,45180.0
2018-11-15 11:55:00,6.85,6.88,6.85,6.86,10500.0,6.5744,6.6032,6.5744,6.584,10500.0
2018-11-15 12:00:00,6.88,6.88,6.84,6.86,28080.0,6.6032,6.6032,6.5648,6.584,28080.0
2018-11-15 12:05:00,6.88,6.9,6.83,6.83,28500.0,6.6032,6.6224,6.5552,6.5552,28500.0
2018-11-15 12:10:00,6.83,6.85,6.8,6.85,19500.0,6.5552,6.5744,6.5264,6.5744,19500.0
2018-11-15 12:15:00,6.83,6.85,6.83,6.85,4500.0,6.5552,6.5744,6.5552,6.5744,4500.0
2018-11-15 12:20:00,6.88,6.88,6.87,6.87,10260.0,6.6032,6.6032,6.5936,6.5936,10260.0
2018-11-15 12:25:00,6.87,6.87,6.87,6.87,1500.0,6.5936,6.5936,6.5936,6.5936,1500.0
2018-11-15 12:30:00,6.88,6.88,6.86,6.86,3000.0,6.6032,6.6032,6.584,6.584,3000.0
2018-11-15 12:35:00,6.9,6.9,6.9,6.9,78615.0,6.6224,6.6224,6.6224,6.6224,78615.0
2018-11-15 12:40:00,6.92,6.92,6.89,6.89,12555.0,6.6416,6.6416,6.6128,6.6128,12555.0
2018-11-15 12:45:00,6.89,6.89,6.88,6.89,12645.0,6.6128,6.6128,6.6032,6.6128,12645.0
2018-11-15 12:50:00,6.89,6.89,6.84,6.84,54645.0,6.6128,6.6128,6.5648,6.5648,54645.0
2018-11-15 12:55:00,6.84,6.84,6.82,6.83,15000.0,6.5648,6.5648,6.5456,6.5552,15000.0
2018-11-15 13:00:00,6.83,6.83,6.8,6.8,3000.0,6.5552,6.5552,6.5264,6.5264,3000.0
2018-11-15 13:05:00,6.8,6.8,6.77,6.77,21000.0,6.5264,6.5264,6.4976,6.4976,21000.0
2018-11-15 13:10:00,6.79,6.8,6.79,6.8,7500.0,6.5168,6.5264,6.5168,6.5264,7500.0
2018-11-15 13:15:00,6.79,6.87,6.79,6.86,40650.0,6.5168,6.5936,6.5168,6.584,40650.0
2018-11-15 13:20:00,6.88,6.97,6.88,6.97,126885.0,6.6032,6.6895,6.6032,6.6895,126885.0
2018-11-15 13:25:00,6.96,6.98,6.96,6.98,12000.0,6.6799,6.6991,6.6799,6.6991,12000.0
2018-11-15 13:30:00,7.0,7.04,7.0,7.04,59070.0,6.7183,6.7567,6.7183,6.7567,59070.0
2018-11-15 13:35:00,7.05,7.06,7.02,7.05,12000.0,6.7663,6.7759,6.7375,6.7663,12000.0
2018-11-15 13:40:00,7.03,7.05,7.03,7.05,16455.0,6.7471,6.7663,6.7471,6.7663,16455.0
2018-11-15 13:45:00,7.07,7.09,7.0,7.01,91395.0,6.7855,6.8047,6.7183,6.7279,91395.0
2018-11-15 13:50:00,7.02,7.04,7.02,7.04,10500.0,6.7375,6.7567,6.7375,6.7567,10500.0
2018-11-15 13:55:00,7.07,7.1,7.07,7.09,18000.0,6.7855,6.8143,6.7855,6.8047,18000.0
2018-11-15 14:00:00,7.09,7.1,7.05,7.05,36300.0,6.8047,6.8143,6.7663,6.7663,36300.0
2018-11-15 14:05:00,7.07,7.09,7.06,7.09,6060.0,6.7855,6.8047,6.7759,6.8047,6060.0
2018-11-15 14:10:00,7.08,7.09,7.07,7.09,11190.0,6.7951,6.8047,6.7855,6.8047,11190.0
2018-11-15 14:15:00,7.07,7.08,7.06,7.06,9000.0,6.7855,6.7951,6.7759,6.7759,9000.0
2018-11-15 14:20:00,7.06,7.1,7.06,7.1,13980.0,6.7759,6.8143,6.7759,6.8143,13980.0
2018-11-15 14:25:00,7.11,7.15,7.08,7.15,29805.0,6.8239,6.8623,6.7951,6.8623,29805.0
2018-11-15 14:30:00,7.17,7.19,7.17,7.18,34620.0,6.8815,6.9007,6.8815,6.8911,34620.0
2018-11-15 14:35:00,7.18,7.18,7.13,7.13,16500.0,6.8911,6.8911,6.8431,6.8431,16500.0
2018-11-15 14:40:00,7.15,7.15,7.15,7.15,1500.0,6.8623,6.8623,6.8623,6.8623,1500.0
2018-11-15 14:45:00,7.17,7.2,7.17,7.19,25065.0,6.8815,6.9103,6.8815,6.9007,25065.0
2018-11-15 14:50:00,7.18,7.18,7.16,7.17,14055.0,6.8911,6.8911,6.8719,6.8815,14055.0
2018-11-15 14:55:00,7.16,7.18,7.16,7.17,10500.0,6.8719,6.8911,6.8719,6.8815,10500.0
2018-11-15 15:00:00,7.17,7.17,7.05,7.06,36000.0,6.8815,6.8815,6.7663,6.7759,36000.0
2018-11-15 15:05:00,7.09,7.13,7.09,7.12,21270.0,6.8047,6.8431,6.8047,6.8335,21270.0
2018-11-15 15:10:00,7.13,7.15,7.12,7.15,16500.0,6.8431,6.8623,6.8335,6.8623,16500.0
2018-11-15 15:15:00,7.13,7.14,7.05,7.05,18000.0,6.8431,6.8527,6.7663,6.7663,18000.0
2018-11-15 15:20:00,7.04,7.05,7.01,7.02,53445.0,6.7567,6.7663,6.7279,6.7375,53445.0
2018-11-15 15:25:00,7.07,7.07,7.05,7.05,18000.0,6.7855,6.7855,6.7663,6.7663,18000.0
2018-11-15 15:30:00,7.04,7.08,7.04,7.06,7500.0,6.7567,6.7951,6.7567,6.7759,7500.0
2018-11-15 15:35:00,7.07,7.08,7.05,7.08,18780.0,6.7855,6.7951,6.7663,6.7951,18780.0
2018-11-15 15:40:00,7.09,7.09,7.05,7.07,16440.0,6.8047,6.8047,6.7663,6.7855,16440.0
2018-11-15 15:45:00,7.07,7.08,7.07,7.08,9000.0,6.7855,6.7951,6.7855,6.7951,9000.0
2018-11-15 15:50:00,7.08,7.1,7.07,7.1,19455.0,6.7951,6.8143,6.7855,6.8143,19455.0
2018-11-15 15:55:00,7.12,7.12,7.06,7.07,36555.0,6.8335,6.8335,6.7759,6.7855,36555.0
2018-11-16 09:30:00,6.39,6.62,6.36,6.57,467325.0,6.1329,6.3536,6.1041,6.3056,467325.0
2018-11-16 09:35:00,6.57,6.57,6.49,6.49,97125.0,6.3056,6.3056,6.2289,6.2289,97125.0
2018-11-16 09:40:00,6.54,6.57,6.49,6.5,12000.0,6.2768,6.3056,6.2289,6.2385,12000.0
2018-11-16 09:45:00,6.55,6.65,6.55,6.65,29850.0,6.2864,6.3824,6.2864,6.3824,29850.0
2018-11-16 09:50:00,6.67,6.72,6.66,6.71,76575.0,6.4016,6.4496,6.392,6.44,76575.0
2018-11-16 09:55:00,6.69,6.69,6.65,6.67,30150.0,6.4208,6.4208,6.3824,6.4016,30150.0
2018-11-16 10:00:00,6.67,6.7,6.63,6.7,30750.0,6.4016,6.4304,6.3632,6.4304,30750.0
2018-11-16 10:05:00,6.71,6.71,6.56,6.57,77280.0,6.44,6.44,6.296,6.3056,77280.0
2018-11-16 10:10:00,6.55,6.6,6.55,6.59,14520.0,6.2864,6.3344,6.2864,6.3248,14520.0
2018-11-16 10:15:00,6.62,6.67,6.62,6.63,42360.0,6.3536,6.4016,6.3536,6.3632,42360.0
2018-11-16 10:20:00,6.61,6.66,6.61,6.63,10500.0,6.344,6.392,6.344,6.3632,10500.0
2018-11-16 10:25:00,6.67,6.7,6.67,6.7,18930.0,6.4016,6.4304,6.4016,6.4304,18930.0
2018-11-16 10:30:00,6.7,6.77,6.7,6.77,54375.0,6.4304,6.4976,6.4304,6.4976,54375.0
2018-11-16 10:35:00,6.75,6.81,6.75,6.78,46200.0,6.4784,6.536,6.4784,6.5072,46200.0
2018-11-16 10:40:00,6.8,6.8,6.8,6.8,5400.0,6.5264,6.5264,6.5264,6.5264,5400.0
2018-11-16 10:45:00,6.8,6.8,6.78,6.78,6000.0,6.5264,6.5264,6.5072,6.5072,6000.0
2018-11-16 10:50:00,6.79,6.79,6.76,6.79,78000.0,6.5168,6.5168,6.488,6.5168,78000.0
2018-11-16 10:55:00,6.78,6.78,6.73,6.73,9000.0,6.5072,6.5072,6.4592,6.4592,9000.0
2018-11-16 11:00:00,6.78,6.78,6.75,6.76,10725.0,6.5072,6.5072,6.4784,6.488,10725.0
2018-11-16 11:05:00,6.76,6.77,6.76,6.77,3000.0,6.488,6.4976,6.488,6.4976,3000.0
2018-11-16 11:10:00,6.74,6.74,6.72,6.72,20070.0,6.4688,6.4688,6.4496,6.4496,20070.0
2018-11-16 11:15:00,6.77,6.77,6.77,6.77,2805.0,6.4976,6.4976,6.4976,6.4976,2805.0
2018-11-16 11:20:00,6.73,6.74,6.7,6.74,19800.0,6.4592,6.4688,6.4304,6.4688,19800.0
2018-11-16 11:25:00,6.77,6.77,6.76,6.76,10500.0,6.4976,6.4976,6.488,6.488,10500.0
2018-11-16 11:30:00,6.78,6.78,6.73,6.74,9420.0,6.5072,6.5072,6.4592,6.4688,9420.0
2018-11-16 11:35:00,6.74,6.74,6.74,6.74,0.0,6.4688,6.4688,6.4688,6.4688,0.0
2018-11-16 11:40:00,6.73,6.73,6.73,6.73,1500.0,6.4592,6.4592,6.4592,6.4592,1500.0
2018-11-16 11:45:00,6.71,6.71,6.71,6.71,1500.0,6.44,6.44,6.44,6.44,1500.0
2018-11-16 11:50:00,6.69,6.69,6.67,6.68,75840.0,6.4208,6.4208,6.4016,6.4112,75840.0
2018-11-16 11:55:00,6.68,6.69,6.67,6.67,7500.0,6.4112,6.4208,6.4016,6.4016,7500.0
2018-11-16 12:00:00,6.65,6.65,6.63,6.64,31110.0,6.3824,6.3824,6.3632,6.3728,31110.0
2018-11-16 12:05:00,6.66,6.71,6.66,6.71,39000.0,6.392,6.44,6.392,6.44,39000.0
2018-11-16 12:10:00,6.74,6.74,6.72,6.72,19110.0,6.4688,6.4688,6.4496,6.4496,19110.0
2018-11-16 12:15:00,6.73,6.73,6.73,6.73,1500.0,6.4592,6.4592,6.4592,6.4592,1500.0
2018-11-16 12:20:00,6.73,6.73,6.73,6.73,0.0,6.4592,6.4592,6.4592,6.4592,0.0
2018-11-16 12:25:00,6.69,6.71,6.67,6.67,17610.0,6.4208,6.44,6.4016,6.4016,17610.0
2018-11-16 12:30:00,6.67,6.71,6.66,6.71,6000.0,6.4016,6.44,6.392,6.44,6000.0
2018-11-16 12:35:00,6.81,6.87,6.81,6.84,139185.0,6.536,6.5936,6.536,6.5648,139185.0
2018-11-16 12:40:00,6.84,6.89,6.84,6.87,31230.0,6.5648,6.6128,6.5648,6.5936,31230.0
2018-11-16 12:45:00,6.88,6.96,6.88,6.93,29205.0,6.6032,6.6799,6.6032,6.6512,29205.0
2018-11-16 12:50:00,6.91,6.91,6.88,6.88,7500.0,6.632,6.632,6.6032,6.6032,7500.0
2018-11-16 12:55:00,6.88,6.9,6.88,6.88,29610.0,6.6032,6.6224,6.6032,6.6032,29610.0
2018-11-16 13:00:00,6.9,6.9,6.82,6.82,37065.0,6.6224,6.6224,6.5456,6.5456,37065.0
2018-11-16 13:05:00,6.82,6.82,6.77,6.79,9000.0,6.5456,6.5456,6.4976,6.5168,9000.0
2018-11-16 13:10:00,6.78,6.8,6.78,6.8,15855.0,6.5072,6.5264,6.5072,6.5264,15855.0
2018-11-16 13:15:00,6.79,6.8,6.79,6.8,20775.0,6.5168,6.5264,6.5168,6.5264,20775.0
2018-11-16 13:20:00,6.79,6.79,6.79,6.79,10515.0,6.5168,6.5168,6.5168,6.5168,10515.0
2018-11-16 13:25:00,6.8,6.8,6.77,6.77,7500.0,6.5264,6.5264,6.4976,6.4976,7500.0
2018-11-16 13:30:00,6.77,6.77,6.76,6.77,6345.0,6.4976,6.4976,6.488,6.4976,6345.0
2018-11-16 13:35:00,6.74,6.74,6.74,6.74,4500.0,6.4688,6.4688,6.4688,6.4688,4500.0
2018-11-16 13:40:00,6.75,6.75,6.68,6.7,23250.0,6.4784,6.4784,6.4112,6.4304,23250.0
2018-11-16 13:45:00,6.69,6.7,6.69,6.7,19500.0,6.4208,6.4304,6.4208,6.4304,19500.0
2018-11-16 13:50:00,6.73,6.73,6.71,6.71,9750.0,6.4592,6.4592,6.44,6.44,9750.0
2018-11-16 13:55:00,6.73,6.74,6.73,6.74,3000.0,6.4592,6.4688,6.4592,6.4688,3000.0
2018-11-16 14:00:00,6.75,6.77,6.75,6.76,14355.0,6.4784,6.4976,6.4784,6.488,14355.0
2018-11-16 14:05:00,6.77,6.77,6.77,6.77,7905.0,6.4976,6.4976,6.4976,6.4976,7905.0
2018-11-16 14:10:00,6.77,6.79,6.77,6.77,4500.0,6.4976,6.5168,6.4976,6.4976,4500.0
2018-11-16 14:15:00,6.73,6.77,6.73,6.77,23850.0,6.4592,6.4976,6.4592,6.4976,23850.0
2018-11-16 14:20:00,6.76,6.76,6.76,6.76,1500.0,6.488,6.488,6.488,6.488,1500.0
2018-11-16 14:25:00,6.73,6.79,6.73,6.79,9000.0,6.4592,6.5168,6.4592,6.5168,9000.0
2018-11-16 14:30:00,6.8,6.83,6.8,6.83,25620.0,6.5264,6.5552,6.5264,6.5552,25620.0
2018-11-16 14:35:00,6.83,6.84,6.82,6.83,18120.0,6.5552,6.5648,6.5456,6.5552,18120.0
2018-11-16 14:40:00,6.81,6.81,6.81,6.81,1500.0,6.536,6.536,6.536,6.536,1500.0
2018-11-16 14:45:00,6.85,6.85,6.85,6.85,4500.0,6.5744,6.5744,6.5744,6.5744,4500.0
2018-11-16 14:50:00,6.87,6.88,6.86,6.88,7500.0,6.5936,6.6032,6.584,6.6032,7500.0
2018-11-16 14:55:00,6.9,6.91,6.89,6.89,5385.0,6.6224,6.632,6.6128,6.6128,5385.0
2018-11-16 15:00:00,6.9,6.93,6.9,6.9,9000.0,6.6224,6.6512,6.6224,6.6224,9000.0
2018-11-16 15:05:00,6.9,6.92,6.9,6.91,35835.0,6.6224,6.6416,6.6224,6.632,35835.0
2018-11-16 15:10:00,6.91,6.93,6.91,6.93,34170.0,6.632,6.6512,6.632,6.6512,34170.0
2018-11-16 15:15:00,6.95,6.95,6.95,6.95,10860.0,6.6704,6.6704,6.6704,6.6704,10860.0
2018-11-16 15:20:00,6.93,6.93,6.93,6.93,1500.0,6.6512,6.6512,6.6512,6.6512,1500.0
2018-11-16 15:25:00,6.94,6.95,6.93,6.93,6630.0,6.6608,6.6704,6.6512,6.6512,6630.0
2018-11-16 15:30:00,6.92,6.92,6.91,6.91,9000.0,6.6416,6.6416,6.632,6.632,9000.0
2018-11-16 15:35:00,6.9,6.91,6.89,6.9,57390.0,6.6224,6.632,6.6128,6.6224,57390.0
2018-11-16 15:40:00,6.91,6.91,6.89,6.89,4590.0,6.632,6.632,6.6128,6.6128,4590.0
2018-11-16 15:45:00,6.91,6.91,6.89,6.89,33105.0,6.632,6.632,6.6128,6.6128,33105.0
2018-11-16 15:50:00,6.9,6.9,6.87,6.87,18795.0,6.6224,6.6224,6.5936,6.5936,18795.0
2018-11-16 15:55:00,6.87,6.88,6.85,6.88,27000.0,6.5936,6.6032,6.5744,6.6032,27000.0
2018-11-19 09:30:00,6.7,6.8,6.7,6.77,101880.0,6.4304,6.5264,6.4304,6.4976,101880.0
2018-11-19 09:35:00,6.7,6.76,6.68,6.75,130395.0,6.4304,6.488,6.4112,6.4784,130395.0
2018-11-19 09:40:00,6.72,6.73,6.65,6.65,73290.0,6.4496,6.4592,6.3824,6.3824,73290.0
2018-11-19 09:45:00,6.64,6.7,6.62,6.7,45255.0,6.3728,6.4304,6.3536,6.4304,45255.0
2018-11-19 09:50:00,6.63,6.63,6.58,6.62,76125.0,6.3632,6.3632,6.3152,6.3536,76125.0
2018-11-19 09:55:00,6.61,6.66,6.6,6.66,22230.0,6.344,6.392,6.3344,6.392,22230.0
2018-11-19 10:00:00,6.6,6.6,6.52,6.52,104040.0,6.3344,6.3344,6.2577,6.2577,104040.0
2018-11-19 10:05:00,6.51,6.51,6.44,6.45,15255.0,6.2481,6.2481,6.1809,6.1905,15255.0
2018-11-19 10:10:00,6.45,6.5,6.45,6.5,19440.0,6.1905,6.2385,6.1905,6.2385,19440.0
2018-11-19 10:15:00,6.5,6.53,6.5,6.53,136785.0,6.2385,6.2672,6.2385,6.2672,136785.0
2018-11-19 10:20:00,6.5,6.51,6.42,6.42,68850.0,6.2385,6.2481,6.1617,6.1617,68850.0
2018-11-19 10:25:00,6.45,6.45,6.42,6.42,9000.0,6.1905,6.1905,6.1617,6.1617,9000.0
2018-11-19 10:30:00,6.41,6.43,6.37,6.37,24585.0,6.1521,6.1713,6.1137,6.1137,24585.0
2018-11-19 10:35:00,6.47,6.5,6.47,6.5,88080.0,6.2097,6.2385,6.2097,6.2385,88080.0
2018-11-19 10:40:00,6.52,6.52,6.49,6.51,34080.0,6.2577,6.2577,6.2289,6.2481,34080.0
2018-11-19 10:45:00,6.52,6.54,6.52,6.52,23730.0,6.2577,6.2768,6.2577,6.2577,23730.0
2018-11-19 10:50:00,6.52,6.57,6.52,6.57,62895.0,6.2577,6.3056,6.2577,6.3056,62895.0
2018-11-19 10:55:00,6.57,6.57,6.57,6.57,3000.0,6.3056,6.3056,6.3056,6.3056,3000.0
2018-11-19 11:00:00,6.59,6.59,6.54,6.54,6000.0,6.3248,6.3248,6.2768,6.2768,6000.0
2018-11-19 11:05:00,6.55,6.58,6.54,6.54,28500.0,6.2864,6.3152,6.2768,6.2768,28500.0
2018-11-19 11:10:00,6.51,6.52,6.48,6.48,9000.0,6.2481,6.2577,6.2193,6.2193,9000.0
2018-11-19 11:15:00,6.47,6.48,6.45,6.45,147165.0,6.2097,6.2193,6.1905,6.1905,147165.0
2018-11-19 11:20:00,6.49,6.52,6.49,6.49,12000.0,6.2289,6.2577,6.2289,6.2289,12000.0
2018-11-19 11:25:00,6.44,6.45,6.43,6.45,4500.0,6.1809,6.1905,6.1713,6.1905,4500.0
2018-11-19 11:30:00,6.43,6.43,6.4,6.41,105225.0,6.1713,6.1713,6.1425,6.1521,105225.0
2018-11-19 11:35:00,6.4,6.43,6.38,6.4,85500.0,6.1425,6.1713,6.1233,6.1425,85500.0
2018-11-19 11:40:00,6.38,6.4,6.37,6.4,15375.0,6.1233,6.1425,6.1137,6.1425,15375.0
2018-11-19 11:45:00,6.38,6.38,6.36,6.36,3000.0,6.1233,6.1233,6.1041,6.1041,3000.0
2018-11-19 11:50:00,6.38,6.38,6.3,6.3,66840.0,6.1233,6.1233,6.0465,6.0465,66840.0
2018-11-19 11:55:00,6.31,6.37,6.31,6.37,83730.0,6.0561,6.1137,6.0561,6.1137,83730.0
2018-11-19 12:00:00,6.39,6.39,6.34,6.34,37170.0,6.1329,6.1329,6.0849,6.0849,37170.0
2018-11-19 12:05:00,6.34,6.34,6.33,6.33,12000.0,6.0849,6.0849,6.0753,6.0753,12000.0
2018-11-19 12:10:00,6.37,6.37,6.33,6.35,7935.0,6.1137,6.1137,6.0753,6.0945,7935.0
2018-11-19 12:15:00,6.35,6.35,6.35,6.35,7515.0,6.0945,6.0945,6.0945,6.0945,7515.0
2018-11-19 12:20:00,6.36,6.37,6.36,6.36,16665.0,6.1041,6.1137,6.1041,6.1041,16665.0
2018-11-19 12:25:00,6.33,6.35,6.32,6.35,18735.0,6.0753,6.0945,6.0657,6.0945,18735.0
2018-11-19 12:30:00,6.32,6.32,6.32,6.32,13500.0,6.0657,6.0657,6.0657,6.0657,13500.0
2018-11-19 12:35:00,6.32,6.35,6.32,6.35,22500.0,6.0657,6.0945,6.0657,6.0945,22500.0
2018-11-19 12:40:00,6.35,6.37,6.35,6.37,10500.0,6.0945,6.1137,6.0945,6.1137,10500.0
2018-11-19 12:45:00,6.33,6.33,6.32,6.32,3750.0,6.0753,6.0753,6.0657,6.0657,3750.0
2018-11-19 12:50:00,6.31,6.34,6.3,6.32,11175.0,6.0561,6.0849,6.0465,6.0657,11175.0
2018-11-19 12:55:00,6.31,6.34,6.31,6.33,13500.0,6.0561,6.0849,6.0561,6.0753,13500.0
2018-11-19 13:00:00,6.33,6.33,6.33,6.33,0.0,6.0753,6.0753,6.0753,6.0753,0.0
2018-11-19 13:05:00,6.32,6.32,6.26,6.26,113760.0,6.0657,6.0657,6.0081,6.0081,113760.0
2018-11-19 13:10:00,6.26,6.26,6.24,6.25,9000.0,6.0081,6.0081,5.9889,5.9985,9000.0
2018-11-19 13:15:00,6.23,6.24,6.23,6.24,19500.0,5.9793,5.9889,5.9793,5.9889,19500.0
2018-11-19 13:20:00,6.27,6.27,6.27,6.27,6000.0,6.0177,6.0177,6.0177,6.0177,6000.0
2018-11-19 13:25:00,6.21,6.22,6.2,6.2,35070.0,5.9601,5.9697,5.9505,5.9505,35070.0
2018-11-19 13:30:00,6.19,6.19,6.16,6.19,36585.0,5.9409,5.9409,5.9121,5.9409,36585.0
2018-11-19 13:35:00,6.22,6.24,6.22,6.24,8595.0,5.9697,5.9889,5.9697,5.9889,8595.0
2018-11-19 13:40:00,6.23,6.25,6.23,6.25,6540.0,5.9793,5.9985,5.9793,5.9985,6540.0
2018-11-19 13:45:00,6.27,6.27,6.26,6.26,5745.0,6.0177,6.0177,6.0081,6.0081,5745.0
2018-11-19 13:50:00,6.2,6.22,6.2,6.21,9000.0,5.9505,5.9697,5.9505,5.9601,9000.0
2018-11-19 13:55:00,6.22,6.23,6.21,6.21,6000.0,5.9697,5.9793,5.9601,5.9601,6000.0
2018-11-19 14:00:00,6.17,6.17,6.13,6.13,57630.0,5.9217,5.9217,5.8833,5.8833,57630.0
2018-11-19 14:05:00,6.15,6.18,6.14,6.18,9000.0,5.9025,5.9313,5.8929,5.9313,9000.0
2018-11-19 14:10:00,6.16,6.18,6.16,6.16,13500.0,5.9121,5.9313,5.9121,5.9121,13500.0
2018-11-19 14:15:00,6.16,6.19,6.16,6.19,6000.0,5.9121,5.9409,5.9121,5.9409,6000.0
2018-11-19 14:20:00,6.2,6.2,6.17,6.17,7500.0,5.9505,5.9505,5.9217,5.9217,7500.0
2018-11-19 14:25:00,6.21,6.22,6.21,6.21,10500.0,5.9601,5.9697,5.9601,5.9601,10500.0
2018-11-19 14:30:00,6.21,6.21,6.18,6.19,12675.0,5.9601,5.9601,5.9313,5.9409,12675.0
2018-11-19 14:35:00,6.18,6.23,6.18,6.23,27405.0,5.9313,5.9793,5.9313,5.9793,27405.0
2018-11-19 14:40:00,6.24,6.25,6.23,6.24,58590.0,5.9889,5.9985,5.9793,5.9889,58590.0
2018-11-19 14:45:00,6.22,6.25,6.22,6.25,10500.0,5.9697,5.9985,5.9697,5.9985,10500.0
2018-11-19 14:50:00,6.24,6.26,6.23,6.26,20100.0,5.9889,6.0081,5.9793,6.0081,20100.0
2018-11-19 14:55:00,6.26,6.26,6.26,6.26,1500.0,6.0081,6.0081,6.0081,6.0081,1500.0
2018-11-19 15:00:00,6.23,6.28,6.22,6.28,18000.0,5.9793,6.0273,5.9697,6.0273,18000.0
2018-11-19 15:05:00,6.27,6.29,6.27,6.28,53520.0,6.0177,6.0369,6.0177,6.0273,53520.0
2018-11-19 15:10:00,6.26,6.31,6.26,6.29,18750.0,6.0081,6.0561,6.0081,6.0369,18750.0
2018-11-19 15:15:00,6.28,6.29,6.26,6.26,15000.0,6.0273,6.0369,6.0081,6.0081,15000.0
2018-11-19 15:20:00,6.26,6.26,6.22,6.22,18000.0,6.0081,6.0081,5.9697,5.9697,18000.0
2018-11-19 15:25:00,6.21,6.22,6.2,6.22,61140.0,5.9601,5.9697,5.9505,5.9697,61140.0
2018-11-19 15:30:00,6.21,6.21,6.17,6.19,14730.0,5.9601,5.9601,5.9217,5.9409,14730.0
2018-11-19 15:35:00,6.16,6.16,6.14,6.14,38055.0,5.9121,5.9121,5.8929,5.8929,38055.0
2018-11-19 15:40:00,6.14,6.14,6.11,6.12,62475.0,5.8929,5.8929,5.8641,5.8737,62475.0
2018-11-19 15:45:00,6.12,6.14,6.11,6.13,71310.0,5.8737,5.8929,5.8641,5.8833,71310.0
2018-11-19 15:50:00,6.11,6.11,6.07,6.07,47145.0,5.8641,5.8641,5.8258,5.8258,47145.0
2018-11-19 15:55:00,6.1,6.1,6.06,6.07,190695.0,5.8546,5.8546,5.8162,5.8258,190695.0
2018-11-20 09:30:00,5.57,5.8,5.56,5.76,561015.0,5.3459,5.5666,5.3363,5.5282,561015.0
2018-11-20 09:35:00,5.79,5.89,5.77,5.86,102825.0,5.557,5.653,5.5378,5.6242,102825.0
2018-11-20 09:40:00,5.83,5.88,5.81,5.81,68460.0,5.5954,5.6434,5.5762,5.5762,68460.0
2018-11-20 09:45:00,5.81,5.84,5.76,5.77,108750.0,5.5762,5.605,5.5282,5.5378,108750.0
2018-11-20 09:50:00,5.78,5.78,5.69,5.74,108270.0,5.5474,5.5474,5.461,5.509,108270.0
2018-11-20 09:55:00,5.71,5.82,5.67,5.82,83640.0,5.4802,5.5858,5.4419,5.5858,83640.0
2018-11-20 10:00:00,5.79,5.87,5.79,5.85,210735.0,5.557,5.6338,5.557,5.6146,210735.0
2018-11-20 10:05:00,5.84,5.86,5.75,5.77,413190.0,5.605,5.6242,5.5186,5.5378,413190.0
2018-11-20 10:10:00,5.77,5.79,5.71,5.71,99120.0,5.5378,5.557,5.4802,5.4802,99120.0
2018-11-20 10:15:00,5.71,5.83,5.71,5.83,84450.0,5.4802,5.5954,5.4802,5.5954,84450.0
2018-11-20 10:20:00,5.86,5.92,5.86,5.91,93315.0,5.6242,5.6818,5.6242,5.6722,93315.0
2018-11-20 10:25:00,5.89,5.95,5.89,5.92,54000.0,5.653,5.7106,5.653,5.6818,54000.0
2018-11-20 10:30:00,5.94,6.03,5.92,6.01,101595.0,5.701,5.7874,5.6818,5.7682,101595.0
2018-11-20 10:35:00,6.02,6.11,6.01,6.11,85995.0,5.7778,5.8641,5.7682,5.8641,85995.0
2018-11-20 10:40:00,6.13,6.2,6.12,6.19,124230.0,5.8833,5.9505,5.8737,5.9409,124230.0
2018-11-20 10:45:00,6.19,6.2,6.14,6.2,84915.0,5.9409,5.9505,5.8929,5.9505,84915.0
2018-11-20 10:50:00,6.16,6.28,6.15,6.27,47025.0,5.9121,6.0273,5.9025,6.0177,47025.0
2018-11-20 10:55:00,6.29,6.33,6.29,6.31,61215.0,6.0369,6.0753,6.0369,6.0561,61215.0
2018-11-20 11:00:00,6.33,6.35,6.25,6.26,56925.0,6.0753,6.0945,5.9985,6.0081,56925.0
2018-11-20 11:05:00,6.25,6.3,6.25,6.28,127245.0,5.9985,6.0465,5.9985,6.0273,127245.0
2018-11-20 11:10:00,6.27,6.27,6.24,6.24,49980.0,6.0177,6.0177,5.9889,5.9889,49980.0
2018-11-20 11:15:00,6.23,6.23,6.15,6.15,42330.0,5.9793,5.9793,5.9025,5.9025,42330.0
2018-11-20 11:20:00,6.13,6.13,6.11,6.11,8250.0,5.8833,5.8833,5.8641,5.8641,8250.0
2018-11-20 11:25:00,6.13,6.13,6.09,6.09,12000.0,5.8833,5.8833,5.845,5.845,12000.0
2018-11-20 11:30:00,6.12,6.12,6.1,6.1,30105.0,5.8737,5.8737,5.8546,5.8546,30105.0
2018-11-20 11:35:00,6.08,6.19,6.08,6.19,12000.0,5.8354,5.9409,5.8354,5.9409,12000.0
2018-11-20 11:40:00,6.21,6.24,6.21,6.23,43635.0,5.9601,5.9889,5.9601,5.9793,43635.0
2018-11-20 11:45:00,6.23,6.23,6.19,6.21,28500.0,5.9793,5.9793,5.9409,5.9601,28500.0
2018-11-20 11:50:00,6.18,6.18,6.15,6.16,14055.0,5.9313,5.9313,5.9025,5.9121,14055.0
2018-11-20 11:55:00,6.19,6.24,6.19,6.21,54825.0,5.9409,5.9889,5.9409,5.9601,54825.0
2018-11-20 12:00:00,6.22,6.24,6.19,6.24,30300.0,5.9697,5.9889,5.9409,5.9889,30300.0
2018-11-20 12:05:00,6.21,6.21,6.21,6.21,6000.0,5.9601,5.9601,5.9601,5.9601,6000.0
2018-11-20 12:10:00,6.2,6.22,6.2,6.2,13920.0,5.9505,5.9697,5.9505,5.9505,13920.0
2018-11-20 12:15:00,6.17,6.18,6.16,6.16,12000.0,5.9217,5.9313,5.9121,5.9121,12000.0
2018-11-20 12:20:00,6.14,6.15,6.14,6.15,6000.0,5.8929,5.9025,5.8929,5.9025,6000.0
2018-11-20 12:25:00,6.17,6.2,6.17,6.2,4500.0,5.9217,5.9505,5.9217,5.9505,4500.0
2018-11-20 12:30:00,6.18,6.2,6.18,6.2,9000.0,5.9313,5.9505,5.9313,5.9505,9000.0
2018-11-20 12:35:00,6.18,6.18,6.17,6.17,10890.0,5.9313,5.9313,5.9217,5.9217,10890.0
2018-11-20 12:40:00,6.15,6.16,6.15,6.16,6000.0,5.9025,5.9121,5.9025,5.9121,6000.0
2018-11-20 12:45:00,6.1,6.1,6.08,6.08,80565.0,5.8546,5.8546,5.8354,5.8354,80565.0
2018-11-20 12:50:00,6.07,6.12,6.07,6.11,20580.0,5.8258,5.8737,5.8258,5.8641,20580.0
2018-11-20 12:55:00,6.09,6.09,6.09,6.09,3405.0,5.845,5.845,5.845,5.845,3405.0
2018-11-20 13:00:00,6.07,6.09,6.06,6.06,33000.0,5.8258,5.845,5.8162,5.8162,33000.0
2018-11-20 13:05:00,6.08,6.11,6.08,6.11,7500.0,5.8354,5.8641,5.8354,5.8641,7500.0
2018-11-20 13:10:00,6.1,6.1,6.09,6.09,6000.0,5.8546,5.8546,5.845,5.845,6000.0
2018-11-20 13:15:00,6.09,6.09,6.02,6.02,19380.0,5.845,5.845,5.7778,5.7778,19380.0
2018-11-20 13:20:00,6.01,6.01,6.0,6.0,21630.0,5.7682,5.7682,5.7586,5.7586,21630.0
2018-11-20 13:25:00,6.03,6.03,6.03,6.03,4500.0,5.7874,5.7874,5.7874,5.7874,4500.0
2018-11-20 13:30:00,6.04,6.04,6.03,6.03,5250.0,5.797,5.797,5.7874,5.7874,5250.0
2018-11-20 13:35:00,6.05,6.05,6.05,6.05,3675.0,5.8066,5.8066,5.8066,5.8066,3675.0
2018-11-20 13:40:00,6.07,6.11,6.07,6.11,7500.0,5.8258,5.8641,5.8258,5.8641,7500.0
2018-11-20 13:45:00,6.11,6.11,6.1,6.1,4500.0,5.8641,5.8641,5.8546,5.8546,4500.0
2018-11-20 13:50:00,6.09,6.09,6.05,6.05,35385.0,5.845,5.845,5.8066,5.8066,35385.0
2018-11-20 13:55:00,6.04,6.04,6.03,6.03,3000.0,5.797,5.797,5.7874,5.7874,3000.0
2018-11-20 14:00:00,6.0,6.0,6.0,6.0,13155.0,5.7586,5.7586,5.7586,5.7586,13155.0
2018-11-20 14:05:00,5.96,5.98,5.96,5.96,30720.0,5.7202,5.7394,5.7202,5.7202,30720.0
2018-11-20 14:10:00,6.0,6.03,6.0,6.03,6000.0,5.7586,5.7874,5.7586,5.7874,6000.0
2018-11-20 14:15:00,6.03,6.03,6.03,6.03,1500.0,5.7874,5.7874,5.7874,5.7874,1500.0
2018-11-20 14:20:00,6.03,6.03,5.98,5.98,7500.0,5.7874,5.7874,5.7394,5.7394,7500.0
2018-11-20 14:25:00,6.0,6.01,5.98,5.98,11625.0,5.7586,5.7682,5.7394,5.7394,11625.0
2018-11-20 14:30:00,6.04,6.09,6.04,6.09,27000.0,5.797,5.845,5.797,5.845,27000.0
2018-11-20 14:35:00,6.08,6.1,6.08,6.08,34515.0,5.8354,5.8546,5.8354,5.8354,34515.0
2018-11-20 14:40:00,6.07,6.08,6.03,6.03,7875.0,5.8258,5.8354,5.7874,5.7874,7875.0
2018-11-20 14:45:00,6.04,6.04,6.02,6.03,7500.0,5.797,5.797,5.7778,5.7874,7500.0
2018-11-20 14:50:00,6.06,6.07,6.03,6.04,83280.0,5.8162,5.8258,5.7874,5.797,83280.0
2018-11-20 14:55:00,6.03,6.04,6.03,6.04,8565.0,5.7874,5.797,5.7874,5.797,8565.0
2018-11-20 15:00:00,6.06,6.06,6.04,6.04,4500.0,5.8162,5.8162,5.797,5.797,4500.0
2018-11-20 15:05:00,5.97,5.98,5.94,5.98,17685.0,5.7298,5.7394,5.701,5.7394,17685.0
2018-11-20 15:10:00,5.98,6.02,5.96,6.0,54000.0,5.7394,5.7778,5.7202,5.7586,54000.0
2018-11-20 15:15:00,5.98,6.03,5.97,6.03,12000.0,5.7394,5.7874,5.7298,5.7874,12000.0
2018-11-20 15:20:00,6.04,6.06,6.04,6.04,7500.0,5.797,5.8162,5.797,5.797,7500.0
2018-11-20 15:25:00,6.02,6.1,6.02,6.09,25350.0,5.7778,5.8546,5.7778,5.845,25350.0
2018-11-20 15:30:00,6.08,6.08,6.06,6.06,15000.0,5.8354,5.8354,5.8162,5.8162,15000.0
2018-11-20 15:35:00,6.1,6.13,6.1,6.12,35955.0,5.8546,5.8833,5.8546,5.8737,35955.0
2018-11-20 15:40:00,6.13,6.13,6.12,6.13,32550.0,5.8833,5.8833,5.8737,5.8833,32550.0
2018-11-20 15:45:00,6.1,6.11,6.07,6.07,26880.0,5.8546,5.8641,5.8258,5.8258,26880.0
2018-11-20 15:50:00,6.07,6.07,6.05,6.07,24000.0,5.8258,5.8258,5.8066,5.8258,24000.0
2018-11-20 15:55:00,6.07,6.12,6.07,6.1,153240.0,5.8258,5.8737,5.8258,5.8546,153240.0
2018-11-21 09:30:00,6.32,6.44,6.31,6.36,197685.0,6.0657,6.1809,6.0561,6.1041,197685.0
2018-11-21 09:35:00,6.35,6.37,6.33,6.36,22425.0,6.0945,6.1137,6.0753,6.1041,22425.0
2018-11-21 09:40:00,6.28,6.28,6.22,6.23,25815.0,6.0273,6.0273,5.9697,5.9793,25815.0
2018-11-21 09:45:00,6.3,6.32,6.3,6.31,38235.0,6.0465,6.0657,6.0465,6.0561,38235.0
2018-11-21 09:50:00,6.24,6.24,6.17,6.23,21075.0,5.9889,5.9889,5.9217,5.9793,21075.0
2018-11-21 09:55:00,6.24,6.31,6.24,6.31,83490.0,5.9889,6.0561,5.9889,6.0561,83490.0
2018-11-21 10:00:00,6.31,6.37,6.3,6.35,106575.0,6.0561,6.1137,6.0465,6.0945,106575.0
2018-11-21 10:05:00,6.34,6.35,6.28,6.28,37650.0,6.0849,6.0945,6.0273,6.0273,37650.0
2018-11-21 10:10:00,6.31,6.31,6.27,6.3,16500.0,6.0561,6.0561,6.0177,6.0465,16500.0
2018-11-21 10:15:00,6.32,6.36,6.32,6.33,19500.0,6.0657,6.1041,6.0657,6.0753,19500.0
2018-11-21 10:20:00,6.35,6.39,6.33,6.37,32280.0,6.0945,6.1329,6.0753,6.1137,32280.0
2018-11-21 10:25:00,6.39,6.4,6.37,6.38,60420.0,6.1329,6.1425,6.1137,6.1233,60420.0
2018-11-21 10:30:00,6.36,6.37,6.35,6.36,25920.0,6.1041,6.1137,6.0945,6.1041,25920.0
2018-11-21 10:35:00,6.38,6.38,6.32,6.32,69300.0,6.1233,6.1233,6.0657,6.0657,69300.0
2018-11-21 10:40:00,6.31,6.36,6.3,6.3,28860.0,6.0561,6.1041,6.0465,6.0465,28860.0
2018-11-21 10:45:00,6.28,6.3,6.28,6.28,29025.0,6.0273,6.0465,6.0273,6.0273,29025.0
2018-11-21 10:50:00,6.27,6.3,6.27,6.3,18300.0,6.0177,6.0465,6.0177,6.0465,18300.0
2018-11-21 10:55:00,6.31,6.31,6.27,6.27,17970.0,6.0561,6.0561,6.0177,6.0177,17970.0
2018-11-21 11:00:00,6.26,6.28,6.25,6.28,420000.0,6.0081,6.0273,5.9985,6.0273,420000.0
2018-11-21 11:05:00,6.29,6.31,6.29,6.3,94605.0,6.0369,6.0561,6.0369,6.0465,94605.0
2018-11-21 11:10:00,6.32,6.35,6.32,6.35,189015.0,6.0657,6.0945,6.0657,6.0945,189015.0
2018-11-21 11:15:00,6.35,6.37,6.35,6.37,12000.0,6.0945,6.1137,6.0945,6.1137,12000.0
2018-11-21 11:20:00,6.37,6.37,6.35,6.35,21105.0,6.1137,6.1137,6.0945,6.0945,21105.0
2018-11-21 11:25:00,6.35,6.35,6.33,6.33,49155.0,6.0945,6.0945,6.0753,6.0753,49155.0
2018-11-21 11:30:00,6.34,6.34,6.33,6.34,19500.0,6.0849,6.0849,6.0753,6.0849,19500.0
2018-11-21 11:35:00,6.33,6.33,6.33,6.33,6000.0,6.0753,6.0753,6.0753,6.0753,6000.0
2018-11-21 11:40:00,6.32,6.32,6.31,6.31,6285.0,6.0657,6.0657,6.0561,6.0561,6285.0
2018-11-21 11:45:00,6.3,6.32,6.3,6.32,21150.0,6.0465,6.0657,6.0465,6.0657,21150.0
2018-11-21 11:50:00,6.35,6.36,6.34,6.36,21030.0,6.0945,6.1041,6.0849,6.1041,21030.0
2018-11-21 11:55:00,6.29,6.3,6.29,6.29,23490.0,6.0369,6.0465,6.0369,6.0369,23490.0
2018-11-21 12:00:00,6.27,6.27,6.27,6.27,7440.0,6.0177,6.0177,6.0177,6.0177,7440.0
2018-11-21 12:05:00,6.28,6.28,6.27,6.27,9750.0,6.0273,6.0273,6.0177,6.0177,9750.0
2018-11-21 12:10:00,6.27,6.28,6.27,6.28,6960.0,6.0177,6.0273,6.0177,6.0273,6960.0
2018-11-21 12:15:00,6.28,6.28,6.28,6.28,0.0,6.0273,6.0273,6.0273,6.0273,0.0
2018-11-21 12:20:00,6.25,6.25,6.25,6.25,1500.0,5.9985,5.9985,5.9985,5.9985,1500.0
2018-11-21 12:25:00,6.25,6.25,6.25,6.25,0.0,5.9985,5.9985,5.9985,5.9985,0.0
2018-11-21 12:30:00,6.27,6.27,6.26,6.26,4500.0,6.0177,6.0177,6.0081,6.0081,4500.0
2018-11-21 12:35:00,6.27,6.27,6.27,6.27,2160.0,6.0177,6.0177,6.0177,6.0177,2160.0
2018-11-21 12:40:00,6.28,6.28,6.28,6.28,4500.0,6.0273,6.0273,6.0273,6.0273,4500.0
2018-11-21 12:45:00,6.32,6.35,6.32,6.35,49665.0,6.0657,6.0945,6.0657,6.0945,49665.0
2018-11-21 12:50:00,6.35,6.35,6.35,6.35,0.0,6.0945,6.0945,6.0945,6.0945,0.0
2018-11-21 12:55:00,6.34,6.34,6.33,6.33,35610.0,6.0849,6.0849,6.0753,6.0753,35610.0
2018-11-21 13:00:00,6.33,6.33,6.33,6.33,13740.0,6.0753,6.0753,6.0753,6.0753,13740.0
2018-11-21 13:05:00,6.34,6.35,6.34,6.35,16785.0,6.0849,6.0945,6.0849,6.0945,16785.0
2018-11-21 13:10:00,6.34,6.36,6.34,6.36,3000.0,6.0849,6.1041,6.0849,6.1041,3000.0
2018-11-21 13:15:00,6.35,6.35,6.35,6.35,1500.0,6.0945,6.0945,6.0945,6.0945,1500.0
2018-11-21 13:20:00,6.34,6.34,6.28,6.28,7500.0,6.0849,6.0849,6.0273,6.0273,7500.0
2018-11-21 13:25:00,6.29,6.31,6.29,6.31,3000.0,6.0369,6.0561,6.0369,6.0561,3000.0
2018-11-21 13:30:00,6.31,6.31,6.31,6.31,0.0,6.0561,6.0561,6.0561,6.0561,0.0
2018-11-21 13:35:00,6.31,6.31,6.31,6.31,1500.0,6.0561,6.0561,6.0561,6.0561,1500.0
2018-11-21 13:40:00,6.33,6.33,6.32,6.32,4500.0,6.0753,6.0753,6.0657,6.0657,4500.0
2018-11-21 13:45:00,6.31,6.31,6.31,6.31,1500.0,6.0561,6.0561,6.0561,6.0561,1500.0
2018-11-21 13:50:00,6.32,6.32,6.32,6.32,3750.0,6.0657,6.0657,6.0657,6.0657,3750.0
2018-11-21 13:55:00,6.33,6.33,6.33,6.33,1650.0,6.0753,6.0753,6.0753,6.0753,1650.0
2018-11-21 14:00:00,6.33,6.33,6.33,6.33,0.0,6.0753,6.0753,6.0753,6.0753,0.0
2018-11-21 14:05:00,6.33,6.33,6.33,6.33,0.0,6.0753,6.0753,6.0753,6.0753,0.0
2018-11-21 14:10:00,6.32,6.32,6.32,6.32,3000.0,6.0657,6.0657,6.0657,6.0657,3000.0
2018-11-21 14:15:00,6.31,6.33,6.31,6.33,5835.0,6.0561,6.0753,6.0561,6.0753,5835.0
2018-11-21 14:20:00,6.32,6.32,6.32,6.32,4170.0,6.0657,6.0657,6.0657,6.0657,4170.0
2018-11-21 14:25:00,6.32,6.32,6.32,6.32,6105.0,6.0657,6.0657,6.0657,6.0657,6105.0
2018-11-21 14:30:00,6.33,6.34,6.33,6.33,10500.0,6.0753,6.0849,6.0753,6.0753,10500.0
2018-11-21 14:35:00,6.3,6.3,6.3,6.3,3000.0,6.0465,6.0465,6.0465,6.0465,3000.0
2018-11-21 14:40:00,6.32,6.33,6.32,6.33,4500.0,6.0657,6.0753,6.0657,6.0753,4500.0
2018-11-21 14:45:00,6.31,6.31,6.31,6.31,14100.0,6.0561,6.0561,6.0561,6.0561,14100.0
2018-11-21 14:50:00,6.27,6.27,6.27,6.27,5355.0,6.0177,6.0177,6.0177,6.0177,5355.0
2018-11-21 14:55:00,6.27,6.28,6.26,6.28,11025.0,6.0177,6.0273,6.0081,6.0273,11025.0
2018-11-21 15:00:00,6.28,6.28,6.28,6.28,0.0,6.0273,6.0273,6.0273,6.0273,0.0
2018-11-21 15:05:00,6.29,6.29,6.29,6.29,1500.0,6.0369,6.0369,6.0369,6.0369,1500.0
2018-11-21 15:10:00,6.27,6.27,6.27,6.27,4500.0,6.0177,6.0177,6.0177,6.0177,4500.0
2018-11-21 15:15:00,6.27,6.27,6.27,6.27,1500.0,6.0177,6.0177,6.0177,6.0177,1500.0
2018-11-21 15:20:00,6.26,6.27,6.26,6.27,155925.0,6.0081,6.0177,6.0081,6.0177,155925.0
2018-11-21 15:25:00,6.28,6.28,6.27,6.27,60945.0,6.0273,6.0273,6.0177,6.0177,60945.0
2018-11-21 15:30:00,6.27,6.27,6.23,6.25,40455.0,6.0177,6.0177,5.9793,5.9985,40455.0
2018-11-21 15:35:00,6.24,6.24,6.24,6.24,19485.0,5.9889,5.9889,5.9889,5.9889,19485.0
2018-11-21 15:40:00,6.23,6.23,6.2,6.2,25500.0,5.9793,5.9793,5.9505,5.9505,25500.0
2018-11-21 15:45:00,6.21,6.22,6.21,6.21,10500.0,5.9601,5.9697,5.9601,5.9601,10500.0
2018-11-21 15:50:00,6.2,6.21,6.2,6.21,18030.0,5.9505,5.9601,5.9505,5.9601,18030.0
2018-11-21 15:55:00,6.19,6.19,6.17,6.17,12345.0,5.9409,5.9409,5.9217,5.9217,12345.0
2018-11-23 09:30:00,6.07,6.19,6.0,6.19,247515.0,5.8258,5.9409,5.7586,5.9409,247515.0
2018-11-23 09:35:00,6.22,6.22,6.17,6.19,24000.0,5.9697,5.9697,5.9217,5.9409,24000.0
2018-11-23 09:40:00,6.2,6.24,6.2,6.24,9570.0,5.9505,5.9889,5.9505,5.9889,9570.0
2018-11-23 09:45:00,6.26,6.28,6.26,6.27,82050.0,6.0081,6.0273,6.0081,6.0177,82050.0
2018-11-23 09:50:00,6.24,6.26,6.24,6.24,4500.0,5.9889,6.0081,5.9889,5.9889,4500.0
2018-11-23 09:55:00,6.27,6.31,6.25,6.25,50400.0,6.0177,6.0561,5.9985,5.9985,50400.0
2018-11-23 10:00:00,6.26,6.27,6.24,6.27,11250.0,6.0081,6.0177,5.9889,6.0177,11250.0
2018-11-23 10:05:00,6.26,6.29,6.26,6.29,7500.0,6.0081,6.0369,6.0081,6.0369,7500.0
2018-11-23 10:10:00,6.29,6.31,6.24,6.25,36810.0,6.0369,6.0561,5.9889,5.9985,36810.0
2018-11-23 10:15:00,6.22,6.23,6.22,6.23,9000.0,5.9697,5.9793,5.9697,5.9793,9000.0
2018-11-23 10:20:00,6.27,6.27,6.23,6.23,12060.0,6.0177,6.0177,5.9793,5.9793,12060.0
2018-11-23 10:25:00,6.26,6.27,6.22,6.22,64245.0,6.0081,6.0177,5.9697,5.9697,64245.0
2018-11-23 10:30:00,6.24,6.28,6.23,6.28,39795.0,5.9889,6.0273,5.9793,6.0273,39795.0
2018-11-23 10:35:00,6.3,6.3,6.28,6.28,7500.0,6.0465,6.0465,6.0273,6.0273,7500.0
2018-11-23 10:40:00,6.25,6.25,6.23,6.23,173550.0,5.9985,5.9985,5.9793,5.9793,173550.0
2018-11-23 10:45:00,6.23,6.23,6.23,6.23,0.0,5.9793,5.9793,5.9793,5.9793,0.0
2018-11-23 10:50:00,6.25,6.28,6.25,6.28,20145.0,5.9985,6.0273,5.9985,6.0273,20145.0
2018-11-23 10:55:00,6.29,6.29,6.28,6.29,21735.0,6.0369,6.0369,6.0273,6.0369,21735.0
2018-11-23 11:00:00,6.29,6.3,6.29,6.3,5295.0,6.0369,6.0465,6.0369,6.0465,5295.0
2018-11-23 11:05:00,6.29,6.3,6.29,6.3,3000.0,6.0369,6.0465,6.0369,6.0465,3000.0
2018-11-23 11:10:00,6.3,6.3,6.28,6.28,7500.0,6.0465,6.0465,6.0273,6.0273,7500.0
2018-11-23 11:15:00,6.28,6.31,6.28,6.31,12285.0,6.0273,6.0561,6.0273,6.0561,12285.0
2018-11-23 11:20:00,6.32,6.32,6.29,6.29,4500.0,6.0657,6.0657,6.0369,6.0369,4500.0
2018-11-23 11:25:00,6.27,6.27,6.27,6.27,6000.0,6.0177,6.0177,6.0177,6.0177,6000.0
2018-11-23 11:30:00,6.26,6.26,6.25,6.25,9000.0,6.0081,6.0081,5.9985,5.9985,9000.0
2018-11-23 11:35:00,6.24,6.24,6.23,6.24,7500.0,5.9889,5.9889,5.9793,5.9889,7500.0
2018-11-23 11:40:00,6.23,6.25,6.23,6.25,7500.0,5.9793,5.9985,5.9793,5.9985,7500.0
2018-11-23 11:45:00,6.27,6.28,6.27,6.28,12375.0,6.0177,6.0273,6.0177,6.0273,12375.0
2018-11-23 11:50:00,6.26,6.27,6.24,6.26,22035.0,6.0081,6.0177,5.9889,6.0081,22035.0
2018-11-23 11:55:00,6.24,6.24,6.21,6.22,84690.0,5.9889,5.9889,5.9601,5.9697,84690.0
2018-11-23 12:00:00,6.23,6.23,6.2,6.21,18990.0,5.9793,5.9793,5.9505,5.9601,18990.0
2018-11-23 12:05:00,6.23,6.23,6.21,6.21,4635.0,5.9793,5.9793,5.9601,5.9601,4635.0
2018-11-23 12:10:00,6.21,6.21,6.21,6.21,0.0,5.9601,5.9601,5.9601,5.9601,0.0
2018-11-23 12:15:00,6.25,6.26,6.25,6.25,13710.0,5.9985,6.0081,5.9985,5.9985,13710.0
2018-11-23 12:20:00,6.24,6.27,6.24,6.27,4500.0,5.9889,6.0177,5.9889,6.0177,4500.0
2018-11-23 12:25:00,6.26,6.26,6.24,6.24,13500.0,6.0081,6.0081,5.9889,5.9889,13500.0
2018-11-23 12:30:00,6.25,6.26,6.24,6.24,14070.0,5.9985,6.0081,5.9889,5.9889,14070.0
2018-11-23 12:35:00,6.24,6.26,6.24,6.26,4500.0,5.9889,6.0081,5.9889,6.0081,4500.0
2018-11-23 12:40:00,6.26,6.26,6.25,6.25,7785.0,6.0081,6.0081,5.9985,5.9985,7785.0
2018-11-23 12:45:00,6.25,6.25,6.23,6.23,4560.0,5.9985,5.9985,5.9793,5.9793,4560.0
2018-11-23 12:50:00,6.2,6.21,6.19,6.21,18720.0,5.9505,5.9601,5.9409,5.9601,18720.0
2018-11-23 12:55:00,6.21,6.21,6.17,6.17,16500.0,5.9601,5.9601,5.9217,5.9217,16500.0
2018-11-26 09:30:00,6.43,6.48,6.39,6.42,153345.0,6.1713,6.2193,6.1329,6.1617,153345.0
2018-11-26 09:35:00,6.4,6.4,6.31,6.36,46890.0,6.1425,6.1425,6.0561,6.1041,46890.0
2018-11-26 09:40:00,6.35,6.43,6.35,6.39,19500.0,6.0945,6.1713,6.0945,6.1329,19500.0
2018-11-26 09:45:00,6.37,6.4,6.35,6.4,93750.0,6.1137,6.1425,6.0945,6.1425,93750.0
2018-11-26 09:50:00,6.41,6.46,6.38,6.39,84960.0,6.1521,6.2001,6.1233,6.1329,84960.0
2018-11-26 09:55:00,6.39,6.49,6.39,6.49,72000.0,6.1329,6.2289,6.1329,6.2289,72000.0
2018-11-26 10:00:00,6.48,6.51,6.46,6.47,55275.0,6.2193,6.2481,6.2001,6.2097,55275.0
2018-11-26 10:05:00,6.47,6.48,6.42,6.42,69840.0,6.2097,6.2193,6.1617,6.1617,69840.0
2018-11-26 10:10:00,6.4,6.42,6.38,6.42,33000.0,6.1425,6.1617,6.1233,6.1617,33000.0
2018-11-26 10:15:00,6.41,6.41,6.39,6.4,15000.0,6.1521,6.1521,6.1329,6.1425,15000.0
2018-11-26 10:20:00,6.38,6.38,6.37,6.37,12000.0,6.1233,6.1233,6.1137,6.1137,12000.0
2018-11-26 10:25:00,6.37,6.38,6.35,6.37,30870.0,6.1137,6.1233,6.0945,6.1137,30870.0
2018-11-26 10:30:00,6.39,6.39,6.39,6.39,6960.0,6.1329,6.1329,6.1329,6.1329,6960.0
2018-11-26 10:35:00,6.4,6.4,6.36,6.39,16560.0,6.1425,6.1425,6.1041,6.1329,16560.0
2018-11-26 10:40:00,6.37,6.4,6.37,6.39,13500.0,6.1137,6.1425,6.1137,6.1329,13500.0
2018-11-26 10:45:00,6.34,6.34,6.34,6.34,4500.0,6.0849,6.0849,6.0849,6.0849,4500.0
2018-11-26 10:50:00,6.32,6.39,6.32,6.39,15045.0,6.0657,6.1329,6.0657,6.1329,15045.0
2018-11-26 10:55:00,6.39,6.39,6.39,6.39,1500.0,6.1329,6.1329,6.1329,6.1329,1500.0
2018-11-26 11:00:00,6.39,6.4,6.39,6.4,16500.0,6.1329,6.1425,6.1329,6.1425,16500.0
2018-11-26 11:05:00,6.39,6.4,6.39,6.4,11565.0,6.1329,6.1425,6.1329,6.1425,11565.0
2018-11-26 11:10:00,6.4,6.43,6.4,6.43,63720.0,6.1425,6.1713,6.1425,6.1713,63720.0
2018-11-26 11:15:00,6.44,6.45,6.42,6.44,12135.0,6.1809,6.1905,6.1617,6.1809,12135.0
2018-11-26 11:20:00,6.44,6.45,6.44,6.45,4410.0,6.1809,6.1905,6.1809,6.1905,4410.0
2018-11-26 11:25:00,6.45,6.45,6.44,6.44,7500.0,6.1905,6.1905,6.1809,6.1809,7500.0
2018-11-26 11:30:00,6.41,6.41,6.41,6.41,2415.0,6.1521,6.1521,6.1521,6.1521,2415.0
2018-11-26 11:35:00,6.38,6.38,6.35,6.35,89025.0,6.1233,6.1233,6.0945,6.0945,89025.0
2018-11-26 11:40:00,6.35,6.35,6.35,6.35,0.0,6.0945,6.0945,6.0945,6.0945,0.0
2018-11-26 11:45:00,6.32,6.32,6.31,6.32,6000.0,6.0657,6.0657,6.0561,6.0657,6000.0
2018-11-26 11:50:00,6.33,6.36,6.33,6.36,16500.0,6.0753,6.1041,6.0753,6.1041,16500.0
2018-11-26 11:55:00,6.35,6.35,6.35,6.35,8505.0,6.0945,6.0945,6.0945,6.0945,8505.0
2018-11-26 12:00:00,6.35,6.35,6.35,6.35,0.0,6.0945,6.0945,6.0945,6.0945,0.0
2018-11-26 12:05:00,6.39,6.39,6.38,6.39,63000.0,6.1329,6.1329,6.1233,6.1329,63000.0
2018-11-26 12:10:00,6.39,6.39,6.36,6.36,22500.0,6.1329,6.1329,6.1041,6.1041,22500.0
2018-11-26 12:15:00,6.35,6.35,6.34,6.35,11775.0,6.0945,6.0945,6.0849,6.0945,11775.0
2018-11-26 12:20:00,6.34,6.34,6.34,6.34,14460.0,6.0849,6.0849,6.0849,6.0849,14460.0
2018-11-26 12:25:00,6.32,6.32,6.3,6.3,35880.0,6.0657,6.0657,6.0465,6.0465,35880.0
2018-11-26 12:30:00,6.3,6.3,6.29,6.29,50385.0,6.0465,6.0465,6.0369,6.0369,50385.0
2018-11-26 12:35:00,6.28,6.28,6.25,6.27,21000.0,6.0273,6.0273,5.9985,6.0177,21000.0
2018-11-26 12:40:00,6.28,6.28,6.28,6.28,3000.0,6.0273,6.0273,6.0273,6.0273,3000.0
2018-11-26 12:45:00,6.28,6.28,6.28,6.28,6000.0,6.0273,6.0273,6.0273,6.0273,6000.0
2018-11-26 12:50:00,6.28,6.28,6.28,6.28,0.0,6.0273,6.0273,6.0273,6.0273,0.0
2018-11-26 12:55:00,6.32,6.32,6.32,6.32,1500.0,6.0657,6.0657,6.0657,6.0657,1500.0
2018-11-26 13:00:00,6.32,6.32,6.32,6.32,0.0,6.0657,6.0657,6.0657,6.0657,0.0
2018-11-26 13:05:00,6.32,6.32,6.32,6.32,2370.0,6.0657,6.0657,6.0657,6.0657,2370.0
2018-11-26 13:10:00,6.36,6.36,6.36,6.36,6000.0,6.1041,6.1041,6.1041,6.1041,6000.0
2018-11-26 13:15:00,6.37,6.38,6.37,6.38,4320.0,6.1137,6.1233,6.1137,6.1233,4320.0
2018-11-26 13:20:00,6.37,6.38,6.37,6.38,5880.0,6.1137,6.1233,6.1137,6.1233,5880.0
2018-11-26 13:25:00,6.38,6.38,6.38,6.38,0.0,6.1233,6.1233,6.1233,6.1233,0.0
2018-11-26 13:30:00,6.37,6.37,6.37,6.37,3000.0,6.1137,6.1137,6.1137,6.1137,3000.0
2018-11-26 13:35:00,6.35,6.35,6.35,6.35,3000.0,6.0945,6.0945,6.0945,6.0945,3000.0
2018-11-26 13:40:00,6.34,6.37,6.34,6.37,7500.0,6.0849,6.1137,6.0849,6.1137,7500.0
2018-11-26 13:45:00,6.38,6.39,6.38,6.39,18315.0,6.1233,6.1329,6.1233,6.1329,18315.0
2018-11-26 13:50:00,6.39,6.39,6.39,6.39,0.0,6.1329,6.1329,6.1329,6.1329,0.0
2018-11-26 13:55:00,6.39,6.41,6.39,6.41,22590.0,6.1329,6.1521,6.1329,6.1521,22590.0
2018-11-26 14:00:00,6.4,6.4,6.38,6.39,18000.0,6.1425,6.1425,6.1233,6.1329,18000.0
2018-11-26 14:05:00,6.39,6.39,6.38,6.39,7500.0,6.1329,6.1329,6.1233,6.1329,7500.0
2018-11-26 14:10:00,6.38,6.4,6.37,6.4,22755.0,6.1233,6.1425,6.1137,6.1425,22755.0
2018-11-26 14:15:00,6.41,6.41,6.41,6.41,3000.0,6.1521,6.1521,6.1521,6.1521,3000.0
2018-11-26 14:20:00,6.41,6.41,6.41,6.41,2340.0,6.1521,6.1521,6.1521,6.1521,2340.0
2018-11-26 14:25:00,6.42,6.43,6.41,6.41,7545.0,6.1617,6.1713,6.1521,6.1521,7545.0
2018-11-26 14:30:00,6.41,6.45,6.41,6.44,32745.0,6.1521,6.1905,6.1521,6.1809,32745.0
2018-11-26 14:35:00,6.45,6.46,6.45,6.46,11160.0,6.1905,6.2001,6.1905,6.2001,11160.0
2018-11-26 14:40:00,6.44,6.45,6.43,6.44,18750.0,6.1809,6.1905,6.1713,6.1809,18750.0
2018-11-26 14:45:00,6.45,6.45,6.42,6.42,11175.0,6.1905,6.1905,6.1617,6.1617,11175.0
2018-11-26 14:50:00,6.43,6.45,6.43,6.45,12075.0,6.1713,6.1905,6.1713,6.1905,12075.0
2018-11-26 14:55:00,6.47,6.47,6.47,6.47,21000.0,6.2097,6.2097,6.2097,6.2097,21000.0
2018-11-26 15:00:00,6.48,6.48,6.46,6.46,10875.0,6.2193,6.2193,6.2001,6.2001,10875.0
2018-11-26 15:05:00,6.47,6.47,6.46,6.46,4500.0,6.2097,6.2097,6.2001,6.2001,4500.0
2018-11-26 15:10:00,6.46,6.47,6.45,6.47,11250.0,6.2001,6.2097,6.1905,6.2097,11250.0
2018-11-26 15:15:00,6.46,6.47,6.46,6.47,24690.0,6.2001,6.2097,6.2001,6.2097,24690.0
2018-11-26 15:20:00,6.47,6.47,6.46,6.46,12090.0,6.2097,6.2097,6.2001,6.2001,12090.0
2018-11-26 15:25:00,6.46,6.47,6.46,6.47,4500.0,6.2001,6.2097,6.2001,6.2097,4500.0
2018-11-26 15:30:00,6.48,6.5,6.48,6.5,71835.0,6.2193,6.2385,6.2193,6.2385,71835.0
2018-11-26 15:35:00,6.51,6.52,6.49,6.49,43440.0,6.2481,6.2577,6.2289,6.2289,43440.0
2018-11-26 15:40:00,6.49,6.51,6.49,6.5,108525.0,6.2289,6.2481,6.2289,6.2385,108525.0
2018-11-26 15:45:00,6.52,6.52,6.5,6.51,60600.0,6.2577,6.2577,6.2385,6.2481,60600.0
2018-11-26 15:50:00,6.51,6.51,6.49,6.5,19500.0,6.2481,6.2481,6.2289,6.2385,19500.0
2018-11-26 15:55:00,6.5,6.52,6.5,6.52,61950.0,6.2385,6.2577,6.2385,6.2577,61950.0
2018-11-27 09:30:00,6.41,6.45,6.38,6.4,172680.0,6.1521,6.1905,6.1233,6.1425,172680.0
2018-11-27 09:35:00,6.39,6.4,6.37,6.38,20610.0,6.1329,6.1425,6.1137,6.1233,20610.0
2018-11-27 09:40:00,6.37,6.37,6.31,6.35,36720.0,6.1137,6.1137,6.0561,6.0945,36720.0
2018-11-27 09:45:00,6.36,6.42,6.36,6.42,10500.0,6.1041,6.1617,6.1041,6.1617,10500.0
2018-11-27 09:50:00,6.39,6.43,6.37,6.43,53850.0,6.1329,6.1713,6.1137,6.1713,53850.0
2018-11-27 09:55:00,6.41,6.45,6.41,6.45,20475.0,6.1521,6.1905,6.1521,6.1905,20475.0
2018-11-27 10:00:00,6.44,6.47,6.43,6.43,20445.0,6.1809,6.2097,6.1713,6.1713,20445.0
2018-11-27 10:05:00,6.45,6.5,6.45,6.5,42000.0,6.1905,6.2385,6.1905,6.2385,42000.0
2018-11-27 10:10:00,6.51,6.57,6.5,6.56,62070.0,6.2481,6.3056,6.2385,6.296,62070.0
2018-11-27 10:15:00,6.57,6.58,6.54,6.54,39390.0,6.3056,6.3152,6.2768,6.2768,39390.0
2018-11-27 10:20:00,6.52,6.53,6.52,6.53,10500.0,6.2577,6.2672,6.2577,6.2672,10500.0
2018-11-27 10:25:00,6.55,6.55,6.49,6.49,17685.0,6.2864,6.2864,6.2289,6.2289,17685.0
2018-11-27 10:30:00,6.49,6.53,6.49,6.53,8175.0,6.2289,6.2672,6.2289,6.2672,8175.0
2018-11-27 10:35:00,6.51,6.51,6.47,6.48,11625.0,6.2481,6.2481,6.2097,6.2193,11625.0
2018-11-27 10:40:00,6.48,6.49,6.48,6.49,4500.0,6.2193,6.2289,6.2193,6.2289,4500.0
2018-11-27 10:45:00,6.55,6.55,6.53,6.53,13140.0,6.2864,6.2864,6.2672,6.2672,13140.0
2018-11-27 10:50:00,6.57,6.6,6.57,6.6,12000.0,6.3056,6.3344,6.3056,6.3344,12000.0
2018-11-27 10:55:00,6.61,6.65,6.61,6.64,10830.0,6.344,6.3824,6.344,6.3728,10830.0
2018-11-27 11:00:00,6.64,6.69,6.62,6.69,93930.0,6.3728,6.4208,6.3536,6.4208,93930.0
2018-11-27 11:05:00,6.68,6.68,6.66,6.66,24060.0,6.4112,6.4112,6.392,6.392,24060.0
2018-11-27 11:10:00,6.68,6.68,6.65,6.65,7500.0,6.4112,6.4112,6.3824,6.3824,7500.0
2018-11-27 11:15:00,6.66,6.67,6.66,6.67,4500.0,6.392,6.4016,6.392,6.4016,4500.0
2018-11-27 11:20:00,6.64,6.66,6.61,6.61,24630.0,6.3728,6.392,6.344,6.344,24630.0
2018-11-27 11:25:00,6.62,6.66,6.62,6.65,40425.0,6.3536,6.392,6.3536,6.3824,40425.0
2018-11-27 11:30:00,6.63,6.63,6.61,6.62,35700.0,6.3632,6.3632,6.344,6.3536,35700.0
2018-11-27 11:35:00,6.65,6.66,6.65,6.66,12930.0,6.3824,6.392,6.3824,6.392,12930.0
2018-11-27 11:40:00,6.67,6.67,6.62,6.62,4500.0,6.4016,6.4016,6.3536,6.3536,4500.0
2018-11-27 11:45:00,6.62,6.63,6.61,6.62,16500.0,6.3536,6.3632,6.344,6.3536,16500.0
2018-11-27 11:50:00,6.64,6.68,6.64,6.68,19380.0,6.3728,6.4112,6.3728,6.4112,19380.0
2018-11-27 11:55:00,6.7,6.71,6.7,6.7,13485.0,6.4304,6.44,6.4304,6.4304,13485.0
2018-11-27 12:00:00,6.7,6.7,6.66,6.66,9000.0,6.4304,6.4304,6.392,6.392,9000.0
2018-11-27 12:05:00,6.68,6.68,6.67,6.67,10500.0,6.4112,6.4112,6.4016,6.4016,10500.0
2018-11-27 12:10:00,6.68,6.69,6.68,6.69,18000.0,6.4112,6.4208,6.4112,6.4208,18000.0
2018-11-27 12:15:00,6.66,6.68,6.65,6.68,4905.0,6.392,6.4112,6.3824,6.4112,4905.0
2018-11-27 12:20:00,6.68,6.69,6.65,6.69,20025.0,6.4112,6.4208,6.3824,6.4208,20025.0
2018-11-27 12:25:00,6.62,6.62,6.58,6.58,7950.0,6.3536,6.3536,6.3152,6.3152,7950.0
2018-11-27 12:30:00,6.57,6.59,6.55,6.58,21000.0,6.3056,6.3248,6.2864,6.3152,21000.0
2018-11-27 12:35:00,6.58,6.61,6.58,6.61,9045.0,6.3152,6.344,6.3152,6.344,9045.0
2018-11-27 12:40:00,6.61,6.61,6.59,6.59,7500.0,6.344,6.344,6.3248,6.3248,7500.0
2018-11-27 12:45:00,6.59,6.59,6.57,6.57,6030.0,6.3248,6.3248,6.3056,6.3056,6030.0
2018-11-27 12:50:00,6.55,6.55,6.54,6.54,6000.0,6.2864,6.2864,6.2768,6.2768,6000.0
2018-11-27 12:55:00,6.54,6.54,6.54,6.54,0.0,6.2768,6.2768,6.2768,6.2768,0.0
2018-11-27 13:00:00,6.55,6.55,6.55,6.55,7530.0,6.2864,6.2864,6.2864,6.2864,7530.0
2018-11-27 13:05:00,6.58,6.58,6.58,6.58,1500.0,6.3152,6.3152,6.3152,6.3152,1500.0
2018-11-27 13:10:00,6.55,6.55,6.55,6.55,1500.0,6.2864,6.2864,6.2864,6.2864,1500.0
2018-11-27 13:15:00,6.56,6.6,6.5,6.52,108330.0,6.296,6.3344,6.2385,6.2577,108330.0
2018-11-27 13:20:00,6.52,6.52,6.5,6.5,31035.0,6.2577,6.2577,6.2385,6.2385,31035.0
2018-11-27 13:25:00,6.55,6.55,6.54,6.54,4500.0,6.2864,6.2864,6.2768,6.2768,4500.0
2018-11-27 13:30:00,6.54,6.54,6.54,6.54,0.0,6.2768,6.2768,6.2768,6.2768,0.0
2018-11-27 13:35:00,6.6,6.6,6.57,6.59,9000.0,6.3344,6.3344,6.3056,6.3248,9000.0
2018-11-27 13:40:00,6.59,6.59,6.59,6.59,4125.0,6.3248,6.3248,6.3248,6.3248,4125.0
2018-11-27 13:45:00,6.59,6.6,6.59,6.6,23550.0,6.3248,6.3344,6.3248,6.3344,23550.0
2018-11-27 13:50:00,6.58,6.58,6.57,6.57,9000.0,6.3152,6.3152,6.3056,6.3056,9000.0
2018-11-27 13:55:00,6.57,6.59,6.57,6.59,4500.0,6.3056,6.3248,6.3056,6.3248,4500.0
2018-11-27 14:00:00,6.6,6.64,6.6,6.64,19500.0,6.3344,6.3728,6.3344,6.3728,19500.0
2018-11-27 14:05:00,6.64,6.65,6.63,6.65,22875.0,6.3728,6.3824,6.3632,6.3824,22875.0
2018-11-27 14:10:00,6.62,6.62,6.62,6.62,1500.0,6.3536,6.3536,6.3536,6.3536,1500.0
2018-11-27 14:15:00,6.61,6.61,6.6,6.6,3000.0,6.344,6.344,6.3344,6.3344,3000.0
2018-11-27 14:20:00,6.6,6.61,6.6,6.61,25095.0,6.3344,6.344,6.3344,6.344,25095.0
2018-11-27 14:25:00,6.62,6.62,6.6,6.61,10500.0,6.3536,6.3536,6.3344,6.344,10500.0
2018-11-27 14:30:00,6.62,6.62,6.61,6.61,7590.0,6.3536,6.3536,6.344,6.344,7590.0
2018-11-27 14:35:00,6.62,6.63,6.59,6.59,12000.0,6.3536,6.3632,6.3248,6.3248,12000.0
2018-11-27 14:40:00,6.59,6.6,6.59,6.59,18315.0,6.3248,6.3344,6.3248,6.3248,18315.0
2018-11-27 14:45:00,6.61,6.61,6.6,6.61,7500.0,6.344,6.344,6.3344,6.344,7500.0
2018-11-27 14:50:00,6.6,6.61,6.59,6.59,25485.0,6.3344,6.344,6.3248,6.3248,25485.0
2018-11-27 14:55:00,6.59,6.59,6.57,6.57,6000.0,6.3248,6.3248,6.3056,6.3056,6000.0
2018-11-27 15:00:00,6.55,6.55,6.55,6.55,17220.0,6.2864,6.2864,6.2864,6.2864,17220.0
2018-11-27 15:05:00,6.55,6.55,6.54,6.54,9000.0,6.2864,6.2864,6.2768,6.2768,9000.0
2018-11-27 15:10:00,6.54,6.54,6.54,6.54,3000.0,6.2768,6.2768,6.2768,6.2768,3000.0
2018-11-27 15:15:00,6.55,6.55,6.53,6.53,9000.0,6.2864,6.2864,6.2672,6.2672,9000.0
2018-11-27 15:20:00,6.53,6.53,6.53,6.53,19455.0,6.2672,6.2672,6.2672,6.2672,19455.0
2018-11-27 15:25:00,6.55,6.55,6.53,6.53,7500.0,6.2864,6.2864,6.2672,6.2672,7500.0
2018-11-27 15:30:00,6.53,6.53,6.51,6.52,21750.0,6.2672,6.2672,6.2481,6.2577,21750.0
2018-11-27 15:35:00,6.53,6.56,6.53,6.56,46500.0,6.2672,6.296,6.2672,6.296,46500.0
2018-11-27 15:40:00,6.56,6.58,6.56,6.57,12000.0,6.296,6.3152,6.296,6.3056,12000.0
2018-11-27 15:45:00,6.58,6.59,6.57,6.57,14100.0,6.3152,6.3248,6.3056,6.3056,14100.0
2018-11-27 15:50:00,6.57,6.57,6.55,6.55,13500.0,6.3056,6.3056,6.2864,6.2864,13500.0
2018-11-27 15:55:00,6.55,6.55,6.55,6.55,43725.0,6.2864,6.2864,6.2864,6.2864,43725.0
2018-11-28 09:30:00,6.76,6.76,6.54,6.57,148080.0,6.488,6.488,6.2768,6.3056,148080.0
2018-11-28 09:35:00,6.57,6.6,6.55,6.6,55125.0,6.3056,6.3344,6.2864,6.3344,55125.0
2018-11-28 09:40:00,6.63,6.63,6.54,6.55,136065.0,6.3632,6.3632,6.2768,6.2864,136065.0
2018-11-28 09:45:00,6.57,6.6,6.53,6.56,37230.0,6.3056,6.3344,6.2672,6.296,37230.0
2018-11-28 09:50:00,6.57,6.6,6.53,6.54,12900.0,6.3056,6.3344,6.2672,6.2768,12900.0
2018-11-28 09:55:00,6.56,6.56,6.55,6.55,9150.0,6.296,6.296,6.2864,6.2864,9150.0
2018-11-28 10:00:00,6.58,6.58,6.58,6.58,13500.0,6.3152,6.3152,6.3152,6.3152,13500.0
2018-11-28 10:05:00,6.53,6.53,6.5,6.52,42000.0,6.2672,6.2672,6.2385,6.2577,42000.0
2018-11-28 10:10:00,6.51,6.51,6.48,6.48,19650.0,6.2481,6.2481,6.2193,6.2193,19650.0
2018-11-28 10:15:00,6.47,6.48,6.47,6.48,11970.0,6.2097,6.2193,6.2097,6.2193,11970.0
2018-11-28 10:20:00,6.49,6.49,6.47,6.48,16770.0,6.2289,6.2289,6.2097,6.2193,16770.0
2018-11-28 10:25:00,6.5,6.5,6.46,6.46,12000.0,6.2385,6.2385,6.2001,6.2001,12000.0
2018-11-28 10:30:00,6.44,6.45,6.41,6.45,70035.0,6.1809,6.1905,6.1521,6.1905,70035.0
2018-11-28 10:35:00,6.44,6.45,6.43,6.43,15000.0,6.1809,6.1905,6.1713,6.1713,15000.0
2018-11-28 10:40:00,6.42,6.42,6.4,6.4,13500.0,6.1617,6.1617,6.1425,6.1425,13500.0
2018-11-28 10:45:00,6.39,6.42,6.39,6.42,28620.0,6.1329,6.1617,6.1329,6.1617,28620.0
2018-11-28 10:50:00,6.43,6.43,6.43,6.43,1500.0,6.1713,6.1713,6.1713,6.1713,1500.0
2018-11-28 10:55:00,6.46,6.46,6.44,6.45,7290.0,6.2001,6.2001,6.1809,6.1905,7290.0
2018-11-28 11:00:00,6.45,6.48,6.45,6.48,9825.0,6.1905,6.2193,6.1905,6.2193,9825.0
2018-11-28 11:05:00,6.48,6.48,6.48,6.48,0.0,6.2193,6.2193,6.2193,6.2193,0.0
2018-11-28 11:10:00,6.52,6.53,6.51,6.53,6000.0,6.2577,6.2672,6.2481,6.2672,6000.0
2018-11-28 11:15:00,6.51,6.51,6.49,6.49,39855.0,6.2481,6.2481,6.2289,6.2289,39855.0
2018-11-28 11:20:00,6.5,6.5,6.46,6.46,24045.0,6.2385,6.2385,6.2001,6.2001,24045.0
2018-11-28 11:25:00,6.48,6.49,6.47,6.49,10815.0,6.2193,6.2289,6.2097,6.2289,10815.0
2018-11-28 11:30:00,6.48,6.51,6.48,6.51,6300.0,6.2193,6.2481,6.2193,6.2481,6300.0
2018-11-28 11:35:00,6.51,6.51,6.51,6.51,0.0,6.2481,6.2481,6.2481,6.2481,0.0
2018-11-28 11:40:00,6.48,6.48,6.48,6.48,3000.0,6.2193,6.2193,6.2193,6.2193,3000.0
2018-11-28 11:45:00,6.52,6.52,6.5,6.51,12000.0,6.2577,6.2577,6.2385,6.2481,12000.0
2018-11-28 11:50:00,6.51,6.52,6.51,6.52,42000.0,6.2481,6.2577,6.2481,6.2577,42000.0
2018-11-28 11:55:00,6.52,6.52,6.52,6.52,4500.0,6.2577,6.2577,6.2577,6.2577,4500.0
2018-11-28 12:00:00,6.53,6.7,6.53,6.7,107310.0,6.2672,6.4304,6.2672,6.4304,107310.0
2018-11-28 12:05:00,6.72,6.79,6.72,6.79,58590.0,6.4496,6.5168,6.4496,6.5168,58590.0
2018-11-28 12:10:00,6.78,6.78,6.72,6.77,29895.0,6.5072,6.5072,6.4496,6.4976,29895.0
2018-11-28 12:15:00,6.8,6.8,6.78,6.78,22710.0,6.5264,6.5264,6.5072,6.5072,22710.0
2018-11-28 12:20:00,6.79,6.8,6.79,6.8,12810.0,6.5168,6.5264,6.5168,6.5264,12810.0
2018-11-28 12:25:00,6.78,6.86,6.78,6.84,21045.0,6.5072,6.584,6.5072,6.5648,21045.0
2018-11-28 12:30:00,6.83,6.84,6.81,6.83,40515.0,6.5552,6.5648,6.536,6.5552,40515.0
2018-11-28 12:35:00,6.81,6.82,6.81,6.81,12750.0,6.536,6.5456,6.536,6.536,12750.0
2018-11-28 12:40:00,6.8,6.81,6.79,6.79,22500.0,6.5264,6.536,6.5168,6.5168,22500.0
2018-11-28 12:45:00,6.8,6.83,6.8,6.82,38085.0,6.5264,6.5552,6.5264,6.5456,38085.0
2018-11-28 12:50:00,6.8,6.82,6.8,6.82,4500.0,6.5264,6.5456,6.5264,6.5456,4500.0
2018-11-28 12:55:00,6.8,6.8,6.76,6.76,27135.0,6.5264,6.5264,6.488,6.488,27135.0
2018-11-28 13:00:00,6.74,6.74,6.72,6.72,9000.0,6.4688,6.4688,6.4496,6.4496,9000.0
2018-11-28 13:05:00,6.72,6.74,6.72,6.74,16605.0,6.4496,6.4688,6.4496,6.4688,16605.0
2018-11-28 13:10:00,6.74,6.74,6.74,6.74,6000.0,6.4688,6.4688,6.4688,6.4688,6000.0
2018-11-28 13:15:00,6.76,6.77,6.75,6.75,18435.0,6.488,6.4976,6.4784,6.4784,18435.0
2018-11-28 13:20:00,6.77,6.77,6.77,6.77,4500.0,6.4976,6.4976,6.4976,6.4976,4500.0
2018-11-28 13:25:00,6.79,6.8,6.79,6.8,30705.0,6.5168,6.5264,6.5168,6.5264,30705.0
2018-11-28 13:30:00,6.81,6.81,6.81,6.81,7500.0,6.536,6.536,6.536,6.536,7500.0
2018-11-28 13:35:00,6.83,6.86,6.83,6.85,22965.0,6.5552,6.584,6.5552,6.5744,22965.0
2018-11-28 13:40:00,6.85,6.87,6.85,6.87,43425.0,6.5744,6.5936,6.5744,6.5936,43425.0
2018-11-28 13:45:00,6.9,6.9,6.89,6.89,17160.0,6.6224,6.6224,6.6128,6.6128,17160.0
2018-11-28 13:50:00,6.86,6.87,6.86,6.86,11985.0,6.584,6.5936,6.584,6.584,11985.0
2018-11-28 13:55:00,6.86,6.86,6.86,6.86,0.0,6.584,6.584,6.584,6.584,0.0
2018-11-28 14:00:00,6.86,6.88,6.86,6.88,4500.0,6.584,6.6032,6.584,6.6032,4500.0
2018-11-28 14:05:00,6.86,6.86,6.86,6.86,1500.0,6.584,6.584,6.584,6.584,1500.0
2018-11-28 14:10:00,6.86,6.86,6.86,6.86,0.0,6.584,6.584,6.584,6.584,0.0
2018-11-28 14:15:00,6.85,6.85,6.82,6.85,24000.0,6.5744,6.5744,6.5456,6.5744,24000.0
2018-11-28 14:20:00,6.83,6.83,6.83,6.83,1500.0,6.5552,6.5552,6.5552,6.5552,1500.0
2018-11-28 14:25:00,6.83,6.83,6.83,6.83,0.0,6.5552,6.5552,6.5552,6.5552,0.0
2018-11-28 14:30:00,6.83,6.83,6.83,6.83,1500.0,6.5552,6.5552,6.5552,6.5552,1500.0
2018-11-28 14:35:00,6.83,6.85,6.83,6.83,9075.0,6.5552,6.5744,6.5552,6.5552,9075.0
2018-11-28 14:40:00,6.84,6.85,6.84,6.85,4200.0,6.5648,6.5744,6.5648,6.5744,4200.0
2018-11-28 14:45:00,6.85,6.85,6.85,6.85,7695.0,6.5744,6.5744,6.5744,6.5744,7695.0
2018-11-28 14:50:00,6.87,6.93,6.87,6.9,56970.0,6.5936,6.6512,6.5936,6.6224,56970.0
2018-11-28 14:55:00,6.88,6.88,6.88,6.88,3000.0,6.6032,6.6032,6.6032,6.6032,3000.0
2018-11-28 15:00:00,6.83,6.85,6.83,6.85,6015.0,6.5552,6.5744,6.5552,6.5744,6015.0
2018-11-28 15:05:00,6.83,6.83,6.83,6.83,3000.0,6.5552,6.5552,6.5552,6.5552,3000.0
2018-11-28 15:10:00,6.84,6.84,6.84,6.84,3000.0,6.5648,6.5648,6.5648,6.5648,3000.0
2018-11-28 15:15:00,6.84,6.84,6.84,6.84,7500.0,6.5648,6.5648,6.5648,6.5648,7500.0
2018-11-28 15:20:00,6.84,6.84,6.84,6.84,0.0,6.5648,6.5648,6.5648,6.5648,0.0
2018-11-28 15:25:00,6.91,6.95,6.91,6.95,23280.0,6.632,6.6704,6.632,6.6704,23280.0
2018-11-28 15:30:00,6.94,6.97,6.94,6.97,29265.0,6.6608,6.6895,6.6608,6.6895,29265.0
2018-11-28 15:35:00,6.96,6.97,6.96,6.97,21780.0,6.6799,6.6895,6.6799,6.6895,21780.0
2018-11-28 15:40:00,6.97,6.97,6.96,6.96,19125.0,6.6895,6.6895,6.6799,6.6799,19125.0
2018-11-28 15:45:00,6.97,6.99,6.97,6.99,19995.0,6.6895,6.7087,6.6895,6.7087,19995.0
2018-11-28 15:50:00,6.98,6.98,6.96,6.96,35760.0,6.6991,6.6991,6.6799,6.6799,35760.0
2018-11-28 15:55:00,6.96,7.01,6.96,7.01,86115.0,6.6799,6.7279,6.6799,6.7279,86115.0
2018-11-29 09:30:00,6.91,7.04,6.91,6.97,140085.0,6.632,6.7567,6.632,6.6895,140085.0
2018-11-29 09:35:00,6.92,6.98,6.92,6.98,43890.0,6.6416,6.6991,6.6416,6.6991,43890.0
2018-11-29 09:40:00,6.97,7.03,6.97,7.01,70755.0,6.6895,6.7471,6.6895,6.7279,70755.0
2018-11-29 09:45:00,7.01,7.01,6.99,6.99,6000.0,6.7279,6.7279,6.7087,6.7087,6000.0
2018-11-29 09:50:00,6.99,6.99,6.95,6.97,9000.0,6.7087,6.7087,6.6704,6.6895,9000.0
2018-11-29 09:55:00,6.97,6.98,6.96,6.96,6000.0,6.6895,6.6991,6.6799,6.6799,6000.0
2018-11-29 10:00:00,6.9,6.91,6.89,6.89,19650.0,6.6224,6.632,6.6128,6.6128,19650.0
2018-11-29 10:05:00,6.89,6.91,6.85,6.9,84570.0,6.6128,6.632,6.5744,6.6224,84570.0
2018-11-29 10:10:00,6.9,6.9,6.88,6.89,10500.0,6.6224,6.6224,6.6032,6.6128,10500.0
2018-11-29 10:15:00,6.9,6.92,6.86,6.87,22800.0,6.6224,6.6416,6.584,6.5936,22800.0
2018-11-29 10:20:00,6.86,6.88,6.85,6.87,7500.0,6.584,6.6032,6.5744,6.5936,7500.0
2018-11-29 10:25:00,6.87,6.87,6.84,6.87,22905.0,6.5936,6.5936,6.5648,6.5936,22905.0
2018-11-29 10:30:00,6.88,6.96,6.88,6.95,39000.0,6.6032,6.6799,6.6032,6.6704,39000.0
2018-11-29 10:35:00,6.93,6.93,6.91,6.91,6000.0,6.6512,6.6512,6.632,6.632,6000.0
2018-11-29 10:40:00,6.91,6.91,6.87,6.87,22650.0,6.632,6.632,6.5936,6.5936,22650.0
2018-11-29 10:45:00,6.87,6.88,6.83,6.83,12990.0,6.5936,6.6032,6.5552,6.5552,12990.0
2018-11-29 10:50:00,6.82,6.82,6.79,6.8,19740.0,6.5456,6.5456,6.5168,6.5264,19740.0
2018-11-29 10:55:00,6.83,6.84,6.82,6.82,30750.0,6.5552,6.5648,6.5456,6.5456,30750.0
2018-11-29 11:00:00,6.84,6.85,6.81,6.85,6000.0,6.5648,6.5744,6.536,6.5744,6000.0
2018-11-29 11:05:00,6.84,6.85,6.84,6.85,16500.0,6.5648,6.5744,6.5648,6.5744,16500.0
2018-11-29 11:10:00,6.84,6.89,6.84,6.89,15000.0,6.5648,6.6128,6.5648,6.6128,15000.0
2018-11-29 11:15:00,6.89,6.89,6.89,6.89,1635.0,6.6128,6.6128,6.6128,6.6128,1635.0
2018-11-29 11:20:00,6.86,6.91,6.86,6.9,21000.0,6.584,6.632,6.584,6.6224,21000.0
2018-11-29 11:25:00,6.89,6.9,6.89,6.9,4500.0,6.6128,6.6224,6.6128,6.6224,4500.0
2018-11-29 11:30:00,6.91,6.94,6.91,6.94,4500.0,6.632,6.6608,6.632,6.6608,4500.0
2018-11-29 11:35:00,6.93,6.93,6.93,6.93,3000.0,6.6512,6.6512,6.6512,6.6512,3000.0
2018-11-29 11:40:00,6.95,6.95,6.94,6.95,17025.0,6.6704,6.6704,6.6608,6.6704,17025.0
2018-11-29 11:45:00,6.95,6.95,6.95,6.95,1875.0,6.6704,6.6704,6.6704,6.6704,1875.0
2018-11-29 11:50:00,6.95,6.96,6.95,6.96,11355.0,6.6704,6.6799,6.6704,6.6799,11355.0
2018-11-29 11:55:00,6.95,6.95,6.94,6.94,9000.0,6.6704,6.6704,6.6608,6.6608,9000.0
2018-11-29 12:00:00,6.95,6.95,6.95,6.95,1500.0,6.6704,6.6704,6.6704,6.6704,1500.0
2018-11-29 12:05:00,6.95,6.95,6.94,6.94,6000.0,6.6704,6.6704,6.6608,6.6608,6000.0
2018-11-29 12:10:00,6.93,6.94,6.92,6.94,16815.0,6.6512,6.6608,6.6416,6.6608,16815.0
2018-11-29 12:15:00,6.94,6.94,6.94,6.94,0.0,6.6608,6.6608,6.6608,6.6608,0.0
2018-11-29 12:20:00,6.94,6.94,6.94,6.94,0.0,6.6608,6.6608,6.6608,6.6608,0.0
2018-11-29 12:25:00,6.94,6.94,6.94,6.94,0.0,6.6608,6.6608,6.6608,6.6608,0.0
2018-11-29 12:30:00,6.96,6.96,6.96,6.96,3000.0,6.6799,6.6799,6.6799,6.6799,3000.0
2018-11-29 12:35:00,6.92,6.95,6.92,6.95,10500.0,6.6416,6.6704,6.6416,6.6704,10500.0
2018-11-29 12:40:00,6.95,6.97,6.95,6.97,4500.0,6.6704,6.6895,6.6704,6.6895,4500.0
2018-11-29 12:45:00,6.97,6.97,6.97,6.97,0.0,6.6895,6.6895,6.6895,6.6895,0.0
2018-11-29 12:50:00,6.97,6.97,6.97,6.97,1500.0,6.6895,6.6895,6.6895,6.6895,1500.0
2018-11-29 12:55:00,6.97,6.97,6.97,6.97,0.0,6.6895,6.6895,6.6895,6.6895,0.0
2018-11-29 13:00:00,6.97,6.97,6.97,6.97,3000.0,6.6895,6.6895,6.6895,6.6895,3000.0
2018-11-29 13:05:00,6.93,6.93,6.93,6.93,3000.0,6.6512,6.6512,6.6512,6.6512,3000.0
2018-11-29 13:10:00,6.92,6.92,6.91,6.91,3000.0,6.6416,6.6416,6.632,6.632,3000.0
2018-11-29 13:15:00,6.91,6.92,6.91,6.92,14355.0,6.632,6.6416,6.632,6.6416,14355.0
2018-11-29 13:20:00,6.92,6.92,6.92,6.92,4500.0,6.6416,6.6416,6.6416,6.6416,4500.0
2018-11-29 13:25:00,6.92,6.92,6.92,6.92,0.0,6.6416,6.6416,6.6416,6.6416,0.0
2018-11-29 13:30:00,6.92,6.92,6.92,6.92,0.0,6.6416,6.6416,6.6416,6.6416,0.0
2018-11-29 13:35:00,6.92,6.92,6.92,6.92,0.0,6.6416,6.6416,6.6416,6.6416,0.0
2018-11-29 13:40:00,6.92,6.92,6.92,6.92,0.0,6.6416,6.6416,6.6416,6.6416,0.0
2018-11-29 13:45:00,6.94,6.96,6.93,6.96,15345.0,6.6608,6.6799,6.6512,6.6799,15345.0
2018-11-29 13:50:00,6.96,6.96,6.96,6.96,0.0,6.6799,6.6799,6.6799,6.6799,0.0
2018-11-29 13:55:00,6.95,6.96,6.95,6.95,7500.0,6.6704,6.6799,6.6704,6.6704,7500.0
2018-11-29 14:00:00,6.95,6.99,6.95,6.97,27705.0,6.6704,6.7087,6.6704,6.6895,27705.0
2018-11-29 14:05:00,6.97,6.97,6.97,6.97,0.0,6.6895,6.6895,6.6895,6.6895,0.0
2018-11-29 14:10:00,6.98,7.01,6.97,7.01,12750.0,6.6991,6.7279,6.6895,6.7279,12750.0
2018-11-29 14:15:00,6.99,7.02,6.98,7.01,7500.0,6.7087,6.7375,6.6991,6.7279,7500.0
2018-11-29 14:20:00,7.02,7.02,7.02,7.02,13500.0,6.7375,6.7375,6.7375,6.7375,13500.0
2018-11-29 14:25:00,7.02,7.02,7.0,7.0,10425.0,6.7375,6.7375,6.7183,6.7183,10425.0
2018-11-29 14:30:00,7.0,7.0,7.0,7.0,3000.0,6.7183,6.7183,6.7183,6.7183,3000.0
2018-11-29 14:35:00,7.02,7.02,7.0,7.0,38850.0,6.7375,6.7375,6.7183,6.7183,38850.0
2018-11-29 14:40:00,7.01,7.02,7.01,7.02,4500.0,6.7279,6.7375,6.7279,6.7375,4500.0
2018-11-29 14:45:00,7.03,7.03,7.02,7.02,5970.0,6.7471,6.7471,6.7375,6.7375,5970.0
2018-11-29 14:50:00,7.04,7.05,7.04,7.05,21000.0,6.7567,6.7663,6.7567,6.7663,21000.0
2018-11-29 14:55:00,7.03,7.04,7.03,7.04,3000.0,6.7471,6.7567,6.7471,6.7567,3000.0
2018-11-29 15:00:00,7.04,7.04,7.04,7.04,1500.0,6.7567,6.7567,6.7567,6.7567,1500.0
2018-11-29 15:05:00,7.02,7.02,7.02,7.02,6000.0,6.7375,6.7375,6.7375,6.7375,6000.0
2018-11-29 15:10:00,7.02,7.02,7.0,7.0,12000.0,6.7375,6.7375,6.7183,6.7183,12000.0
2018-11-29 15:15:00,7.01,7.01,7.0,7.0,3180.0,6.7279,6.7279,6.7183,6.7183,3180.0
2018-11-29 15:20:00,7.0,7.0,6.97,6.97,18000.0,6.7183,6.7183,6.6895,6.6895,18000.0
2018-11-29 15:25:00,6.97,6.99,6.96,6.99,16770.0,6.6895,6.7087,6.6799,6.7087,16770.0
2018-11-29 15:30:00,6.97,6.97,6.95,6.95,21840.0,6.6895,6.6895,6.6704,6.6704,21840.0
2018-11-29 15:35:00,6.95,6.95,6.92,6.92,36510.0,6.6704,6.6704,6.6416,6.6416,36510.0
2018-11-29 15:40:00,6.93,6.93,6.91,6.91,29415.0,6.6512,6.6512,6.632,6.632,29415.0
2018-11-29 15:45:00,6.93,6.94,6.91,6.91,26040.0,6.6512,6.6608,6.632,6.632,26040.0
2018-11-29 15:50:00,6.92,6.92,6.89,6.89,28260.0,6.6416,6.6416,6.6128,6.6128,28260.0
2018-11-29 15:55:00,6.89,6.89,6.83,6.83,77295.0,6.6128,6.6128,6.5552,6.5552,77295.0
2018-11-30 09:30:00,6.88,6.88,6.67,6.69,128820.0,6.6032,6.6032,6.4016,6.4208,128820.0
2018-11-30 09:35:00,6.67,6.69,6.64,6.69,53250.0,6.4016,6.4208,6.3728,6.4208,53250.0
2018-11-30 09:40:00,6.69,6.72,6.64,6.71,22500.0,6.4208,6.4496,6.3728,6.44,22500.0
2018-11-30 09:45:00,6.73,6.79,6.73,6.79,19500.0,6.4592,6.5168,6.4592,6.5168,19500.0
2018-11-30 09:50:00,6.78,6.81,6.76,6.81,13725.0,6.5072,6.536,6.488,6.536,13725.0
2018-11-30 09:55:00,6.82,6.82,6.77,6.77,3000.0,6.5456,6.5456,6.4976,6.4976,3000.0
2018-11-30 10:00:00,6.79,6.79,6.75,6.75,3000.0,6.5168,6.5168,6.4784,6.4784,3000.0
2018-11-30 10:05:00,6.76,6.79,6.76,6.79,41070.0,6.488,6.5168,6.488,6.5168,41070.0
2018-11-30 10:10:00,6.84,6.84,6.82,6.82,3000.0,6.5648,6.5648,6.5456,6.5456,3000.0
2018-11-30 10:15:00,6.81,6.81,6.8,6.8,10500.0,6.536,6.536,6.5264,6.5264,10500.0
2018-11-30 10:20:00,6.84,6.87,6.84,6.86,12630.0,6.5648,6.5936,6.5648,6.584,12630.0
2018-11-30 10:25:00,6.88,6.88,6.85,6.85,49470.0,6.6032,6.6032,6.5744,6.5744,49470.0
2018-11-30 10:30:00,6.89,6.93,6.89,6.93,7575.0,6.6128,6.6512,6.6128,6.6512,7575.0
2018-11-30 10:35:00,6.93,6.94,6.93,6.93,24555.0,6.6512,6.6608,6.6512,6.6512,24555.0
2018-11-30 10:40:00,6.94,6.94,6.92,6.92,6000.0,6.6608,6.6608,6.6416,6.6416,6000.0
2018-11-30 10:45:00,6.88,6.9,6.88,6.9,7500.0,6.6032,6.6224,6.6032,6.6224,7500.0
2018-11-30 10:50:00,6.92,6.92,6.91,6.91,10500.0,6.6416,6.6416,6.632,6.632,10500.0
2018-11-30 10:55:00,6.88,6.88,6.88,6.88,3000.0,6.6032,6.6032,6.6032,6.6032,3000.0
2018-11-30 11:00:00,6.88,6.88,6.86,6.86,48750.0,6.6032,6.6032,6.584,6.584,48750.0
2018-11-30 11:05:00,6.86,6.86,6.83,6.85,12000.0,6.584,6.584,6.5552,6.5744,12000.0
2018-11-30 11:10:00,6.86,6.86,6.84,6.84,3000.0,6.584,6.584,6.5648,6.5648,3000.0
2018-11-30 11:15:00,6.85,6.85,6.84,6.84,4620.0,6.5744,6.5744,6.5648,6.5648,4620.0
2018-11-30 11:20:00,6.84,6.85,6.84,6.85,3000.0,6.5648,6.5744,6.5648,6.5744,3000.0
2018-11-30 11:25:00,6.83,6.83,6.82,6.83,32055.0,6.5552,6.5552,6.5456,6.5552,32055.0
2018-11-30 11:30:00,6.8,6.83,6.8,6.83,19410.0,6.5264,6.5552,6.5264,6.5552,19410.0
2018-11-30 11:35:00,6.83,6.83,6.83,6.83,0.0,6.5552,6.5552,6.5552,6.5552,0.0
2018-11-30 11:40:00,6.84,6.86,6.84,6.86,75855.0,6.5648,6.584,6.5648,6.584,75855.0
2018-11-30 11:45:00,6.88,6.88,6.87,6.88,21000.0,6.6032,6.6032,6.5936,6.6032,21000.0
2018-11-30 11:50:00,6.88,6.88,6.88,6.88,0.0,6.6032,6.6032,6.6032,6.6032,0.0
2018-11-30 11:55:00,6.88,6.88,6.88,6.88,0.0,6.6032,6.6032,6.6032,6.6032,0.0
2018-11-30 12:00:00,6.88,6.88,6.86,6.86,4500.0,6.6032,6.6032,6.584,6.584,4500.0
2018-11-30 12:05:00,6.86,6.86,6.86,6.86,0.0,6.584,6.584,6.584,6.584,0.0
2018-11-30 12:10:00,6.86,6.86,6.86,6.86,1500.0,6.584,6.584,6.584,6.584,1500.0
2018-11-30 12:15:00,6.87,6.87,6.87,6.87,5100.0,6.5936,6.5936,6.5936,6.5936,5100.0
2018-11-30 12:20:00,6.87,6.87,6.87,6.87,0.0,6.5936,6.5936,6.5936,6.5936,0.0
2018-11-30 12:25:00,6.84,6.85,6.83,6.83,21510.0,6.5648,6.5744,6.5552,6.5552,21510.0
2018-11-30 12:30:00,6.83,6.83,6.83,6.83,1500.0,6.5552,6.5552,6.5552,6.5552,1500.0
2018-11-30 12:35:00,6.83,6.83,6.83,6.83,0.0,6.5552,6.5552,6.5552,6.5552,0.0
2018-11-30 12:40:00,6.81,6.81,6.81,6.81,3000.0,6.536,6.536,6.536,6.536,3000.0
2018-11-30 12:45:00,6.85,6.85,6.85,6.85,4395.0,6.5744,6.5744,6.5744,6.5744,4395.0
2018-11-30 12:50:00,6.87,6.87,6.87,6.87,1500.0,6.5936,6.5936,6.5936,6.5936,1500.0
2018-11-30 12:55:00,6.86,6.86,6.86,6.86,3000.0,6.584,6.584,6.584,6.584,3000.0
2018-11-30 13:00:00,6.84,6.84,6.84,6.84,1500.0,6.5648,6.5648,6.5648,6.5648,1500.0
2018-11-30 13:05:00,6.83,6.83,6.83,6.83,1500.0,6.5552,6.5552,6.5552,6.5552,1500.0
2018-11-30 13:10:00,6.83,6.83,6.83,6.83,0.0,6.5552,6.5552,6.5552,6.5552,0.0
2018-11-30 13:15:00,6.83,6.83,6.83,6.83,0.0,6.5552,6.5552,6.5552,6.5552,0.0
2018-11-30 13:20:00,6.83,6.83,6.83,6.83,0.0,6.5552,6.5552,6.5552,6.5552,0.0
2018-11-30 13:25:00,6.85,6.85,6.85,6.85,48180.0,6.5744,6.5744,6.5744,6.5744,48180.0
2018-11-30 13:30:00,6.85,6.87,6.84,6.86,16605.0,6.5744,6.5936,6.5648,6.584,16605.0
2018-11-30 13:35:00,6.9,6.9,6.9,6.9,5790.0,6.6224,6.6224,6.6224,6.6224,5790.0
2018-11-30 13:40:00,6.91,6.91,6.91,6.91,5715.0,6.632,6.632,6.632,6.632,5715.0
2018-11-30 13:45:00,6.92,6.93,6.92,6.93,11340.0,6.6416,6.6512,6.6416,6.6512,11340.0
2018-11-30 13:50:00,6.96,6.96,6.96,6.96,1500.0,6.6799,6.6799,6.6799,6.6799,1500.0
2018-11-30 13:55:00,6.95,6.95,6.94,6.94,3000.0,6.6704,6.6704,6.6608,6.6608,3000.0
2018-11-30 14:00:00,6.94,6.94,6.93,6.93,21780.0,6.6608,6.6608,6.6512,6.6512,21780.0
2018-11-30 14:05:00,6.94,6.94,6.93,6.93,17910.0,6.6608,6.6608,6.6512,6.6512,17910.0
2018-11-30 14:10:00,6.93,6.93,6.92,6.92,7500.0,6.6512,6.6512,6.6416,6.6416,7500.0
2018-11-30 14:15:00,6.92,6.92,6.92,6.92,0.0,6.6416,6.6416,6.6416,6.6416,0.0
2018-11-30 14:20:00,6.92,6.92,6.91,6.91,10500.0,6.6416,6.6416,6.632,6.632,10500.0
2018-11-30 14:25:00,6.92,6.92,6.91,6.92,9000.0,6.6416,6.6416,6.632,6.6416,9000.0
2018-11-30 14:30:00,6.95,6.95,6.95,6.95,12000.0,6.6704,6.6704,6.6704,6.6704,12000.0
2018-11-30 14:35:00,6.95,6.95,6.95,6.95,2235.0,6.6704,6.6704,6.6704,6.6704,2235.0
2018-11-30 14:40:00,6.94,6.97,6.94,6.97,23355.0,6.6608,6.6895,6.6608,6.6895,23355.0
2018-11-30 14:45:00,6.96,6.97,6.96,6.97,18000.0,6.6799,6.6895,6.6799,6.6895,18000.0
2018-11-30 14:50:00,6.97,6.97,6.97,6.97,0.0,6.6895,6.6895,6.6895,6.6895,0.0
2018-11-30 14:55:00,7.0,7.01,6.99,6.99,34035.0,6.7183,6.7279,6.7087,6.7087,34035.0
2018-11-30 15:00:00,7.0,7.0,6.99,6.99,6000.0,6.7183,6.7183,6.7087,6.7087,6000.0
2018-11-30 15:05:00,7.03,7.03,7.03,7.03,6000.0,6.7471,6.7471,6.7471,6.7471,6000.0
2018-11-30 15:10:00,7.03,7.03,7.02,7.03,18000.0,6.7471,6.7471,6.7375,6.7471,18000.0
2018-11-30 15:15:00,7.03,7.04,7.03,7.04,21180.0,6.7471,6.7567,6.7471,6.7567,21180.0
2018-11-30 15:20:00,7.05,7.07,7.04,7.07,18045.0,6.7663,6.7855,6.7567,6.7855,18045.0
2018-11-30 15:25:00,7.07,7.07,7.05,7.07,88965.0,6.7855,6.7855,6.7663,6.7855,88965.0
2018-11-30 15:30:00,7.07,7.08,7.05,7.05,27810.0,6.7855,6.7951,6.7663,6.7663,27810.0
2018-11-30 15:35:00,7.05,7.07,7.05,7.07,12300.0,6.7663,6.7855,6.7663,6.7855,12300.0
2018-11-30 15:40:00,7.08,7.09,7.07,7.08,57645.0,6.7951,6.8047,6.7855,6.7951,57645.0
2018-11-30 15:45:00,7.08,7.08,7.04,7.04,21555.0,6.7951,6.7951,6.7567,6.7567,21555.0
2018-11-30 15:50:00,7.05,7.05,7.02,7.02,27000.0,6.7663,6.7663,6.7375,6.7375,27000.0
2018-11-30 15:55:00,7.02,7.14,7.02,7.13,144750.0,6.7375,6.8527,6.7375,6.8431,144750.0
2018-12-03 09:30:00,7.79,7.86,7.74,7.75,709020.0,7.4766,7.5437,7.4286,7.4382,709020.0
2018-12-03 09:35:00,7.77,7.77,7.66,7.67,187950.0,7.4574,7.4574,7.3518,7.3614,187950.0
2018-12-03 09:40:00,7.67,7.81,7.67,7.8,109665.0,7.3614,7.4957,7.3614,7.4861,109665.0
2018-12-03 09:45:00,7.82,7.82,7.72,7.73,42825.0,7.5053,7.5053,7.4094,7.419,42825.0
2018-12-03 09:50:00,7.74,7.75,7.67,7.67,41205.0,7.4286,7.4382,7.3614,7.3614,41205.0
2018-12-03 09:55:00,7.68,7.71,7.65,7.67,42750.0,7.371,7.3998,7.3422,7.3614,42750.0
2018-12-03 10:00:00,7.7,7.79,7.7,7.79,44250.0,7.3902,7.4766,7.3902,7.4766,44250.0
2018-12-03 10:05:00,7.8,7.84,7.8,7.84,120750.0,7.4861,7.5245,7.4861,7.5245,120750.0
2018-12-03 10:10:00,7.86,7.86,7.77,7.77,16980.0,7.5437,7.5437,7.4574,7.4574,16980.0
2018-12-03 10:15:00,7.75,7.79,7.75,7.79,23055.0,7.4382,7.4766,7.4382,7.4766,23055.0
2018-12-03 10:20:00,7.79,7.83,7.79,7.83,38385.0,7.4766,7.5149,7.4766,7.5149,38385.0
2018-12-03 10:25:00,7.85,7.85,7.83,7.83,11250.0,7.5341,7.5341,7.5149,7.5149,11250.0
2018-12-03 10:30:00,7.83,7.83,7.78,7.78,10500.0,7.5149,7.5149,7.467,7.467,10500.0
2018-12-03 10:35:00,7.77,7.77,7.73,7.73,23625.0,7.4574,7.4574,7.419,7.419,23625.0
2018-12-03 10:40:00,7.7,7.73,7.7,7.72,24030.0,7.3902,7.419,7.3902,7.4094,24030.0
2018-12-03 10:45:00,7.73,7.73,7.68,7.68,24240.0,7.419,7.419,7.371,7.371,24240.0
2018-12-03 10:50:00,7.68,7.69,7.65,7.65,75810.0,7.371,7.3806,7.3422,7.3422,75810.0
2018-12-03 10:55:00,7.65,7.66,7.62,7.62,23700.0,7.3422,7.3518,7.3134,7.3134,23700.0
2018-12-03 11:00:00,7.63,7.63,7.59,7.6,45180.0,7.323,7.323,7.2846,7.2942,45180.0
2018-12-03 11:05:00,7.61,7.61,7.58,7.59,29805.0,7.3038,7.3038,7.275,7.2846,29805.0
2018-12-03 11:10:00,7.64,7.65,7.59,7.59,54450.0,7.3326,7.3422,7.2846,7.2846,54450.0
2018-12-03 11:15:00,7.61,7.61,7.58,7.58,23145.0,7.3038,7.3038,7.275,7.275,23145.0
2018-12-03 11:20:00,7.57,7.59,7.57,7.58,67980.0,7.2654,7.2846,7.2654,7.275,67980.0
2018-12-03 11:25:00,7.59,7.59,7.5,7.57,314655.0,7.2846,7.2846,7.1982,7.2654,314655.0
2018-12-03 11:30:00,7.57,7.6,7.56,7.59,63840.0,7.2654,7.2942,7.2558,7.2846,63840.0
2018-12-03 11:35:00,7.6,7.6,7.55,7.57,90975.0,7.2942,7.2942,7.2462,7.2654,90975.0
2018-12-03 11:40:00,7.55,7.55,7.5,7.5,13500.0,7.2462,7.2462,7.1982,7.1982,13500.0
2018-12-03 11:45:00,7.49,7.51,7.48,7.51,20025.0,7.1886,7.2078,7.179,7.2078,20025.0
2018-12-03 11:50:00,7.52,7.54,7.52,7.53,31500.0,7.2174,7.2366,7.2174,7.227,31500.0
2018-12-03 11:55:00,7.5,7.52,7.5,7.52,13500.0,7.1982,7.2174,7.1982,7.2174,13500.0
2018-12-03 12:00:00,7.54,7.56,7.53,7.56,95880.0,7.2366,7.2558,7.227,7.2558,95880.0
2018-12-03 12:05:00,7.55,7.58,7.54,7.56,59325.0,7.2462,7.275,7.2366,7.2558,59325.0
2018-12-03 12:10:00,7.55,7.57,7.55,7.56,27000.0,7.2462,7.2654,7.2462,7.2558,27000.0
2018-12-03 12:15:00,7.56,7.56,7.56,7.56,0.0,7.2558,7.2558,7.2558,7.2558,0.0
2018-12-03 12:20:00,7.59,7.63,7.59,7.63,88155.0,7.2846,7.323,7.2846,7.323,88155.0
2018-12-03 12:25:00,7.64,7.64,7.64,7.64,8070.0,7.3326,7.3326,7.3326,7.3326,8070.0
2018-12-03 12:30:00,7.66,7.67,7.65,7.67,52770.0,7.3518,7.3614,7.3422,7.3614,52770.0
2018-12-03 12:35:00,7.66,7.66,7.6,7.6,16500.0,7.3518,7.3518,7.2942,7.2942,16500.0
2018-12-03 12:40:00,7.61,7.61,7.61,7.61,6750.0,7.3038,7.3038,7.3038,7.3038,6750.0
2018-12-03 12:45:00,7.61,7.61,7.61,7.61,0.0,7.3038,7.3038,7.3038,7.3038,0.0
2018-12-03 12:50:00,7.62,7.62,7.6,7.6,9000.0,7.3134,7.3134,7.2942,7.2942,9000.0
2018-12-03 12:55:00,7.62,7.62,7.62,7.62,1500.0,7.3134,7.3134,7.3134,7.3134,1500.0
2018-12-03 13:00:00,7.65,7.69,7.65,7.69,27375.0,7.3422,7.3806,7.3422,7.3806,27375.0
2018-12-03 13:05:00,7.68,7.68,7.68,7.68,8250.0,7.371,7.371,7.371,7.371,8250.0
2018-12-03 13:10:00,7.67,7.69,7.67,7.68,9075.0,7.3614,7.3806,7.3614,7.371,9075.0
2018-12-03 13:15:00,7.69,7.7,7.69,7.69,11820.0,7.3806,7.3902,7.3806,7.3806,11820.0
2018-12-03 13:20:00,7.69,7.69,7.69,7.69,0.0,7.3806,7.3806,7.3806,7.3806,0.0
2018-12-03 13:25:00,7.69,7.69,7.69,7.69,0.0,7.3806,7.3806,7.3806,7.3806,0.0
2018-12-03 13:30:00,7.68,7.68,7.67,7.67,8280.0,7.371,7.371,7.3614,7.3614,8280.0
2018-12-03 13:35:00,7.65,7.65,7.64,7.64,5340.0,7.3422,7.3422,7.3326,7.3326,5340.0
2018-12-03 13:40:00,7.64,7.64,7.64,7.64,1500.0,7.3326,7.3326,7.3326,7.3326,1500.0
2018-12-03 13:45:00,7.61,7.61,7.6,7.61,21525.0,7.3038,7.3038,7.2942,7.3038,21525.0
2018-12-03 13:50:00,7.6,7.61,7.6,7.61,13500.0,7.2942,7.3038,7.2942,7.3038,13500.0
2018-12-03 13:55:00,7.61,7.61,7.59,7.61,27750.0,7.3038,7.3038,7.2846,7.3038,27750.0
2018-12-03 14:00:00,7.64,7.64,7.63,7.63,4500.0,7.3326,7.3326,7.323,7.323,4500.0
2018-12-03 14:05:00,7.58,7.58,7.57,7.57,19500.0,7.275,7.275,7.2654,7.2654,19500.0
2018-12-03 14:10:00,7.63,7.63,7.63,7.63,1500.0,7.323,7.323,7.323,7.323,1500.0
2018-12-03 14:15:00,7.66,7.66,7.66,7.66,1500.0,7.3518,7.3518,7.3518,7.3518,1500.0
2018-12-03 14:20:00,7.66,7.67,7.65,7.66,15000.0,7.3518,7.3614,7.3422,7.3518,15000.0
2018-12-03 14:25:00,7.65,7.67,7.64,7.67,470385.0,7.3422,7.3614,7.3326,7.3614,470385.0
2018-12-03 14:30:00,7.67,7.71,7.67,7.7,238080.0,7.3614,7.3998,7.3614,7.3902,238080.0
2018-12-03 14:35:00,7.71,7.71,7.69,7.71,9000.0,7.3998,7.3998,7.3806,7.3998,9000.0
2018-12-03 14:40:00,7.72,7.72,7.69,7.69,9840.0,7.4094,7.4094,7.3806,7.3806,9840.0
2018-12-03 14:45:00,7.7,7.7,7.7,7.7,1500.0,7.3902,7.3902,7.3902,7.3902,1500.0
2018-12-03 14:50:00,7.72,7.72,7.68,7.68,4500.0,7.4094,7.4094,7.371,7.371,4500.0
2018-12-03 14:55:00,7.68,7.68,7.68,7.68,7500.0,7.371,7.371,7.371,7.371,7500.0
2018-12-03 15:00:00,7.69,7.7,7.66,7.67,23070.0,7.3806,7.3902,7.3518,7.3614,23070.0
2018-12-03 15:05:00,7.68,7.7,7.68,7.7,9930.0,7.371,7.3902,7.371,7.3902,9930.0
2018-12-03 15:10:00,7.7,7.74,7.7,7.73,13005.0,7.3902,7.4286,7.3902,7.419,13005.0
2018-12-03 15:15:00,7.75,7.75,7.72,7.72,15000.0,7.4382,7.4382,7.4094,7.4094,15000.0
2018-12-03 15:20:00,7.72,7.72,7.72,7.72,14550.0,7.4094,7.4094,7.4094,7.4094,14550.0
2018-12-03 15:25:00,7.71,7.71,7.69,7.69,22590.0,7.3998,7.3998,7.3806,7.3806,22590.0
2018-12-03 15:30:00,7.71,7.72,7.69,7.72,10500.0,7.3998,7.4094,7.3806,7.4094,10500.0
2018-12-03 15:35:00,7.74,7.74,7.73,7.73,7500.0,7.4286,7.4286,7.419,7.419,7500.0
2018-12-03 15:40:00,7.74,7.74,7.72,7.72,5220.0,7.4286,7.4286,7.4094,7.4094,5220.0
2018-12-03 15:45:00,7.72,7.72,7.7,7.7,6045.0,7.4094,7.4094,7.3902,7.3902,6045.0
2018-12-03 15:50:00,7.71,7.71,7.69,7.69,10545.0,7.3998,7.3998,7.3806,7.3806,10545.0
2018-12-03 15:55:00,7.69,7.71,7.69,7.71,86850.0,7.3806,7.3998,7.3806,7.3998,86850.0
2018-12-04 09:30:00,7.52,7.52,7.44,7.45,93645.0,7.2174,7.2174,7.1406,7.1502,93645.0
2018-12-04 09:35:00,7.42,7.47,7.41,7.46,24360.0,7.1214,7.1694,7.1118,7.1598,24360.0
2018-12-04 09:40:00,7.4,7.4,7.33,7.34,66195.0,7.1022,7.1022,7.0351,7.0447,66195.0
2018-12-04 09:45:00,7.3,7.3,7.29,7.3,8565.0,7.0063,7.0063,6.9967,7.0063,8565.0
2018-12-04 09:50:00,7.31,7.32,7.29,7.29,73725.0,7.0159,7.0255,6.9967,6.9967,73725.0
2018-12-04 09:55:00,7.3,7.32,7.26,7.32,42045.0,7.0063,7.0255,6.9679,7.0255,42045.0
2018-12-04 10:00:00,7.28,7.28,7.23,7.23,114555.0,6.9871,6.9871,6.9391,6.9391,114555.0
2018-12-04 10:05:00,7.22,7.28,7.21,7.28,22455.0,6.9295,6.9871,6.9199,6.9871,22455.0
2018-12-04 10:10:00,7.31,7.31,7.27,7.28,68865.0,7.0159,7.0159,6.9775,6.9871,68865.0
2018-12-04 10:15:00,7.31,7.32,7.31,7.32,25500.0,7.0159,7.0255,7.0159,7.0255,25500.0
2018-12-04 10:20:00,7.28,7.28,7.26,7.26,4500.0,6.9871,6.9871,6.9679,6.9679,4500.0
2018-12-04 10:25:00,7.26,7.28,7.25,7.28,17625.0,6.9679,6.9871,6.9583,6.9871,17625.0
2018-12-04 10:30:00,7.29,7.29,7.27,7.27,15000.0,6.9967,6.9967,6.9775,6.9775,15000.0
2018-12-04 10:35:00,7.29,7.34,7.29,7.33,72675.0,6.9967,7.0447,6.9967,7.0351,72675.0
2018-12-04 10:40:00,7.34,7.36,7.33,7.33,46815.0,7.0447,7.0639,7.0351,7.0351,46815.0
2018-12-04 10:45:00,7.32,7.34,7.29,7.34,16500.0,7.0255,7.0447,6.9967,7.0447,16500.0
2018-12-04 10:50:00,7.33,7.33,7.33,7.33,3000.0,7.0351,7.0351,7.0351,7.0351,3000.0
2018-12-04 10:55:00,7.31,7.31,7.29,7.29,3000.0,7.0159,7.0159,6.9967,6.9967,3000.0
2018-12-04 11:00:00,7.26,7.26,7.26,7.26,1500.0,6.9679,6.9679,6.9679,6.9679,1500.0
2018-12-04 11:05:00,7.28,7.28,7.27,7.28,6000.0,6.9871,6.9871,6.9775,6.9871,6000.0
2018-12-04 11:10:00,7.25,7.25,7.23,7.23,38370.0,6.9583,6.9583,6.9391,6.9391,38370.0
2018-12-04 11:15:00,7.22,7.22,7.19,7.19,32130.0,6.9295,6.9295,6.9007,6.9007,32130.0
2018-12-04 11:20:00,7.24,7.25,7.23,7.23,25770.0,6.9487,6.9583,6.9391,6.9391,25770.0
2018-12-04 11:25:00,7.2,7.2,7.17,7.17,28905.0,6.9103,6.9103,6.8815,6.8815,28905.0
2018-12-04 11:30:00,7.17,7.18,7.17,7.18,9720.0,6.8815,6.8911,6.8815,6.8911,9720.0
2018-12-04 11:35:00,7.15,7.16,7.15,7.16,24000.0,6.8623,6.8719,6.8623,6.8719,24000.0
2018-12-04 11:40:00,7.19,7.19,7.17,7.17,6315.0,6.9007,6.9007,6.8815,6.8815,6315.0
2018-12-04 11:45:00,7.15,7.17,7.15,7.15,10740.0,6.8623,6.8815,6.8623,6.8623,10740.0
2018-12-04 11:50:00,7.16,7.18,7.16,7.18,18000.0,6.8719,6.8911,6.8719,6.8911,18000.0
2018-12-04 11:55:00,7.18,7.18,7.14,7.14,37890.0,6.8911,6.8911,6.8527,6.8527,37890.0
2018-12-04 12:00:00,7.14,7.15,7.1,7.1,79500.0,6.8527,6.8623,6.8143,6.8143,79500.0
2018-12-04 12:05:00,7.1,7.1,7.03,7.05,58755.0,6.8143,6.8143,6.7471,6.7663,58755.0
2018-12-04 12:10:00,7.06,7.06,6.99,6.99,6000.0,6.7759,6.7759,6.7087,6.7087,6000.0
2018-12-04 12:15:00,6.95,7.0,6.95,7.0,17850.0,6.6704,6.7183,6.6704,6.7183,17850.0
2018-12-04 12:20:00,6.99,6.99,6.92,6.92,49020.0,6.7087,6.7087,6.6416,6.6416,49020.0
2018-12-04 12:25:00,6.93,6.93,6.93,6.93,3000.0,6.6512,6.6512,6.6512,6.6512,3000.0
2018-12-04 12:30:00,6.9,6.9,6.8,6.83,94500.0,6.6224,6.6224,6.5264,6.5552,94500.0
2018-12-04 12:35:00,6.87,6.94,6.87,6.9,19800.0,6.5936,6.6608,6.5936,6.6224,19800.0
2018-12-04 12:40:00,6.93,6.94,6.93,6.94,6000.0,6.6512,6.6608,6.6512,6.6608,6000.0
2018-12-04 12:45:00,6.96,6.97,6.94,6.97,42615.0,6.6799,6.6895,6.6608,6.6895,42615.0
2018-12-04 12:50:00,6.91,6.91,6.89,6.89,34755.0,6.632,6.632,6.6128,6.6128,34755.0
2018-12-04 12:55:00,6.92,6.92,6.87,6.87,28185.0,6.6416,6.6416,6.5936,6.5936,28185.0
2018-12-04 13:00:00,6.85,6.89,6.82,6.89,29790.0,6.5744,6.6128,6.5456,6.6128,29790.0
2018-12-04 13:05:00,6.88,6.89,6.85,6.85,8250.0,6.6032,6.6128,6.5744,6.5744,8250.0
2018-12-04 13:10:00,6.81,6.82,6.78,6.78,71010.0,6.536,6.5456,6.5072,6.5072,71010.0
2018-12-04 13:15:00,6.78,6.83,6.78,6.82,27660.0,6.5072,6.5552,6.5072,6.5456,27660.0
2018-12-04 13:20:00,6.83,6.84,6.82,6.84,15150.0,6.5552,6.5648,6.5456,6.5648,15150.0
2018-12-04 13:25:00,6.81,6.81,6.72,6.74,55500.0,6.536,6.536,6.4496,6.4688,55500.0
2018-12-04 13:30:00,6.75,6.8,6.75,6.78,17640.0,6.4784,6.5264,6.4784,6.5072,17640.0
2018-12-04 13:35:00,6.79,6.79,6.71,6.71,23835.0,6.5168,6.5168,6.44,6.44,23835.0
2018-12-04 13:40:00,6.7,6.74,6.67,6.74,64305.0,6.4304,6.4688,6.4016,6.4688,64305.0
2018-12-04 13:45:00,6.76,6.82,6.76,6.81,52620.0,6.488,6.5456,6.488,6.536,52620.0
2018-12-04 13:50:00,6.79,6.79,6.77,6.77,19500.0,6.5168,6.5168,6.4976,6.4976,19500.0
2018-12-04 13:55:00,6.84,6.86,6.84,6.84,15750.0,6.5648,6.584,6.5648,6.5648,15750.0
2018-12-04 14:00:00,6.78,6.78,6.78,6.78,3000.0,6.5072,6.5072,6.5072,6.5072,3000.0
2018-12-04 14:05:00,6.82,6.87,6.82,6.87,13500.0,6.5456,6.5936,6.5456,6.5936,13500.0
2018-12-04 14:10:00,6.88,6.92,6.88,6.92,15000.0,6.6032,6.6416,6.6032,6.6416,15000.0
2018-12-04 14:15:00,6.91,6.91,6.91,6.91,6135.0,6.632,6.632,6.632,6.632,6135.0
2018-12-04 14:20:00,6.89,6.89,6.89,6.89,1500.0,6.6128,6.6128,6.6128,6.6128,1500.0
2018-12-04 14:25:00,6.85,6.86,6.84,6.84,78000.0,6.5744,6.584,6.5648,6.5648,78000.0
2018-12-04 14:30:00,6.83,6.86,6.83,6.86,7380.0,6.5552,6.584,6.5552,6.584,7380.0
2018-12-04 14:35:00,6.86,6.86,6.83,6.84,22500.0,6.584,6.584,6.5552,6.5648,22500.0
2018-12-04 14:40:00,6.86,6.87,6.85,6.85,12300.0,6.584,6.5936,6.5744,6.5744,12300.0
2018-12-04 14:45:00,6.88,6.93,6.88,6.91,30615.0,6.6032,6.6512,6.6032,6.632,30615.0
2018-12-04 14:50:00,6.91,6.91,6.89,6.89,159705.0,6.632,6.632,6.6128,6.6128,159705.0
2018-12-04 14:55:00,6.88,6.88,6.84,6.84,9300.0,6.6032,6.6032,6.5648,6.5648,9300.0
2018-12-04 15:00:00,6.8,6.8,6.76,6.77,22500.0,6.5264,6.5264,6.488,6.4976,22500.0
2018-12-04 15:05:00,6.8,6.8,6.76,6.76,18000.0,6.5264,6.5264,6.488,6.488,18000.0
2018-12-04 15:10:00,6.76,6.76,6.74,6.74,23565.0,6.488,6.488,6.4688,6.4688,23565.0
2018-12-04 15:15:00,6.8,6.8,6.8,6.8,1500.0,6.5264,6.5264,6.5264,6.5264,1500.0
2018-12-04 15:20:00,6.74,6.74,6.67,6.67,63165.0,6.4688,6.4688,6.4016,6.4016,63165.0
2018-12-04 15:25:00,6.66,6.7,6.65,6.65,25950.0,6.392,6.4304,6.3824,6.3824,25950.0
2018-12-04 15:30:00,6.65,6.67,6.63,6.67,13725.0,6.3824,6.4016,6.3632,6.4016,13725.0
2018-12-04 15:35:00,6.65,6.68,6.59,6.59,34125.0,6.3824,6.4112,6.3248,6.3248,34125.0
2018-12-04 15:40:00,6.59,6.61,6.57,6.6,58650.0,6.3248,6.344,6.3056,6.3344,58650.0
2018-12-04 15:45:00,6.6,6.64,6.6,6.64,7500.0,6.3344,6.3728,6.3344,6.3728,7500.0
2018-12-04 15:50:00,6.66,6.67,6.62,6.62,37170.0,6.392,6.4016,6.3536,6.3536,37170.0
2018-12-04 15:55:00,6.6,6.6,6.57,6.57,226305.0,6.3344,6.3344,6.3056,6.3056,226305.0
2018-12-06 09:30:00,6.04,6.09,5.99,6.07,418095.0,5.797,5.845,5.749,5.8258,418095.0
2018-12-06 09:35:00,6.06,6.2,6.06,6.2,188745.0,5.8162,5.9505,5.8162,5.9505,188745.0
2018-12-06 09:40:00,6.19,6.2,6.14,6.19,129030.0,5.9409,5.9505,5.8929,5.9409,129030.0
2018-12-06 09:45:00,6.17,6.22,6.12,6.14,128010.0,5.9217,5.9697,5.8737,5.8929,128010.0
2018-12-06 09:50:00,6.14,6.14,6.04,6.04,114300.0,5.8929,5.8929,5.797,5.797,114300.0
2018-12-06 09:55:00,6.06,6.09,6.05,6.09,46500.0,5.8162,5.845,5.8066,5.845,46500.0
2018-12-06 10:00:00,6.08,6.12,6.06,6.12,52875.0,5.8354,5.8737,5.8162,5.8737,52875.0
2018-12-06 10:05:00,6.11,6.21,6.11,6.2,65775.0,5.8641,5.9601,5.8641,5.9505,65775.0
2018-12-06 10:10:00,6.21,6.21,6.19,6.21,51795.0,5.9601,5.9601,5.9409,5.9601,51795.0
2018-12-06 10:15:00,6.24,6.26,6.19,6.2,49500.0,5.9889,6.0081,5.9409,5.9505,49500.0
2018-12-06 10:20:00,6.27,6.27,6.23,6.23,22485.0,6.0177,6.0177,5.9793,5.9793,22485.0
2018-12-06 10:25:00,6.23,6.31,6.23,6.28,80760.0,5.9793,6.0561,5.9793,6.0273,80760.0
2018-12-06 10:30:00,6.3,6.3,6.19,6.19,84315.0,6.0465,6.0465,5.9409,5.9409,84315.0
2018-12-06 10:35:00,6.21,6.21,6.15,6.2,18000.0,5.9601,5.9601,5.9025,5.9505,18000.0
2018-12-06 10:40:00,6.23,6.23,6.15,6.17,28755.0,5.9793,5.9793,5.9025,5.9217,28755.0
2018-12-06 10:45:00,6.17,6.17,6.09,6.09,112080.0,5.9217,5.9217,5.845,5.845,112080.0
2018-12-06 10:50:00,6.12,6.12,6.1,6.11,11430.0,5.8737,5.8737,5.8546,5.8641,11430.0
2018-12-06 10:55:00,6.09,6.09,6.04,6.04,42555.0,5.845,5.845,5.797,5.797,42555.0
2018-12-06 11:00:00,6.05,6.1,6.05,6.1,28875.0,5.8066,5.8546,5.8066,5.8546,28875.0
2018-12-06 11:05:00,6.07,6.1,6.07,6.1,34860.0,5.8258,5.8546,5.8258,5.8546,34860.0
2018-12-06 11:10:00,6.1,6.1,6.05,6.05,33210.0,5.8546,5.8546,5.8066,5.8066,33210.0
2018-12-06 11:15:00,6.05,6.07,6.02,6.03,101580.0,5.8066,5.8258,5.7778,5.7874,101580.0
2018-12-06 11:20:00,6.04,6.04,6.0,6.0,134565.0,5.797,5.797,5.7586,5.7586,134565.0
2018-12-06 11:25:00,6.0,6.0,5.96,5.99,88245.0,5.7586,5.7586,5.7202,5.749,88245.0
2018-12-06 11:30:00,5.98,6.06,5.98,6.06,48030.0,5.7394,5.8162,5.7394,5.8162,48030.0
2018-12-06 11:35:00,6.06,6.09,6.06,6.08,42000.0,5.8162,5.845,5.8162,5.8354,42000.0
2018-12-06 11:40:00,6.09,6.11,6.09,6.11,18015.0,5.845,5.8641,5.845,5.8641,18015.0
2018-12-06 11:45:00,6.11,6.14,6.1,6.12,30000.0,5.8641,5.8929,5.8546,5.8737,30000.0
2018-12-06 11:50:00,6.12,6.16,6.12,6.13,25575.0,5.8737,5.9121,5.8737,5.8833,25575.0
2018-12-06 11:55:00,6.14,6.18,6.13,6.18,33015.0,5.8929,5.9313,5.8833,5.9313,33015.0
2018-12-06 12:00:00,6.18,6.18,6.16,6.17,24750.0,5.9313,5.9313,5.9121,5.9217,24750.0
2018-12-06 12:05:00,6.17,6.18,6.16,6.17,13845.0,5.9217,5.9313,5.9121,5.9217,13845.0
2018-12-06 12:10:00,6.15,6.15,6.15,6.15,2250.0,5.9025,5.9025,5.9025,5.9025,2250.0
2018-12-06 12:15:00,6.23,6.25,6.22,6.23,32985.0,5.9793,5.9985,5.9697,5.9793,32985.0
2018-12-06 12:20:00,6.2,6.26,6.19,6.26,33765.0,5.9505,6.0081,5.9409,6.0081,33765.0
2018-12-06 12:25:00,6.26,6.31,6.26,6.3,55650.0,6.0081,6.0561,6.0081,6.0465,55650.0
2018-12-06 12:30:00,6.29,6.35,6.29,6.33,72495.0,6.0369,6.0945,6.0369,6.0753,72495.0
2018-12-06 12:35:00,6.33,6.33,6.26,6.26,58500.0,6.0753,6.0753,6.0081,6.0081,58500.0
2018-12-06 12:40:00,6.27,6.29,6.27,6.29,8370.0,6.0177,6.0369,6.0177,6.0369,8370.0
2018-12-06 12:45:00,6.31,6.32,6.27,6.27,21510.0,6.0561,6.0657,6.0177,6.0177,21510.0
2018-12-06 12:50:00,6.25,6.3,6.25,6.3,9300.0,5.9985,6.0465,5.9985,6.0465,9300.0
2018-12-06 12:55:00,6.29,6.29,6.28,6.28,10950.0,6.0369,6.0369,6.0273,6.0273,10950.0
2018-12-06 13:00:00,6.26,6.26,6.23,6.23,7500.0,6.0081,6.0081,5.9793,5.9793,7500.0
2018-12-06 13:05:00,6.2,6.2,6.19,6.19,6000.0,5.9505,5.9505,5.9409,5.9409,6000.0
2018-12-06 13:10:00,6.2,6.2,6.19,6.19,5880.0,5.9505,5.9505,5.9409,5.9409,5880.0
2018-12-06 13:15:00,6.13,6.13,6.13,6.13,12000.0,5.8833,5.8833,5.8833,5.8833,12000.0
2018-12-06 13:20:00,6.13,6.14,6.12,6.14,27000.0,5.8833,5.8929,5.8737,5.8929,27000.0
2018-12-06 13:25:00,6.14,6.14,6.12,6.12,10500.0,5.8929,5.8929,5.8737,5.8737,10500.0
2018-12-06 13:30:00,6.11,6.11,6.09,6.1,38280.0,5.8641,5.8641,5.845,5.8546,38280.0
2018-12-06 13:35:00,6.1,6.13,6.1,6.13,6030.0,5.8546,5.8833,5.8546,5.8833,6030.0
2018-12-06 13:40:00,6.16,6.16,6.16,6.16,1500.0,5.9121,5.9121,5.9121,5.9121,1500.0
2018-12-06 13:45:00,6.18,6.21,6.17,6.21,121695.0,5.9313,5.9601,5.9217,5.9601,121695.0
2018-12-06 13:50:00,6.22,6.23,6.21,6.22,26400.0,5.9697,5.9793,5.9601,5.9697,26400.0
2018-12-06 13:55:00,6.24,6.26,6.22,6.26,50655.0,5.9889,6.0081,5.9697,6.0081,50655.0
2018-12-06 14:00:00,6.27,6.29,6.27,6.28,29445.0,6.0177,6.0369,6.0177,6.0273,29445.0
2018-12-06 14:05:00,6.24,6.27,6.23,6.23,21765.0,5.9889,6.0177,5.9793,5.9793,21765.0
2018-12-06 14:10:00,6.21,6.21,6.2,6.2,7500.0,5.9601,5.9601,5.9505,5.9505,7500.0
2018-12-06 14:15:00,6.2,6.2,6.17,6.17,19890.0,5.9505,5.9505,5.9217,5.9217,19890.0
2018-12-06 14:20:00,6.17,6.18,6.16,6.18,17835.0,5.9217,5.9313,5.9121,5.9313,17835.0
2018-12-06 14:25:00,6.21,6.22,6.2,6.22,24000.0,5.9601,5.9697,5.9505,5.9697,24000.0
2018-12-06 14:30:00,6.24,6.25,6.19,6.19,52350.0,5.9889,5.9985,5.9409,5.9409,52350.0
2018-12-06 14:35:00,6.21,6.23,6.18,6.18,45690.0,5.9601,5.9793,5.9313,5.9313,45690.0
2018-12-06 14:40:00,6.22,6.22,6.2,6.2,42750.0,5.9697,5.9697,5.9505,5.9505,42750.0
2018-12-06 14:45:00,6.19,6.19,6.13,6.14,25740.0,5.9409,5.9409,5.8833,5.8929,25740.0
2018-12-06 14:50:00,6.15,6.21,6.15,6.21,55035.0,5.9025,5.9601,5.9025,5.9601,55035.0
2018-12-06 14:55:00,6.25,6.25,6.22,6.24,42015.0,5.9985,5.9985,5.9697,5.9889,42015.0
2018-12-06 15:00:00,6.25,6.3,6.25,6.25,98415.0,5.9985,6.0465,5.9985,5.9985,98415.0
2018-12-06 15:05:00,6.22,6.24,6.2,6.24,45000.0,5.9697,5.9889,5.9505,5.9889,45000.0
2018-12-06 15:10:00,6.25,6.28,6.25,6.25,16215.0,5.9985,6.0273,5.9985,5.9985,16215.0
2018-12-06 15:15:00,6.25,6.25,6.25,6.25,0.0,5.9985,5.9985,5.9985,5.9985,0.0
2018-12-06 15:20:00,6.24,6.24,6.22,6.23,15000.0,5.9889,5.9889,5.9697,5.9793,15000.0
2018-12-06 15:25:00,6.25,6.28,6.25,6.28,7530.0,5.9985,6.0273,5.9985,6.0273,7530.0
2018-12-06 15:30:00,6.3,6.36,6.3,6.33,60750.0,6.0465,6.1041,6.0465,6.0753,60750.0
2018-12-06 15:35:00,6.35,6.36,6.34,6.36,7500.0,6.0945,6.1041,6.0849,6.1041,7500.0
2018-12-06 15:40:00,6.34,6.37,6.3,6.37,68280.0,6.0849,6.1137,6.0465,6.1137,68280.0
2018-12-06 15:45:00,6.37,6.42,6.37,6.42,81435.0,6.1137,6.1617,6.1137,6.1617,81435.0
2018-12-06 15:50:00,6.41,6.42,6.4,6.42,20130.0,6.1521,6.1617,6.1425,6.1617,20130.0
2018-12-06 15:55:00,6.45,6.47,6.42,6.47,103275.0,6.1905,6.2097,6.1617,6.2097,103275.0
2018-12-07 09:30:00,6.43,6.44,6.37,6.4,147855.0,6.1713,6.1809,6.1137,6.1425,147855.0
2018-12-07 09:35:00,6.4,6.4,6.35,6.39,22500.0,6.1425,6.1425,6.0945,6.1329,22500.0
2018-12-07 09:40:00,6.41,6.47,6.41,6.41,116970.0,6.1521,6.2097,6.1521,6.1521,116970.0
2018-12-07 09:45:00,6.4,6.42,6.35,6.35,52500.0,6.1425,6.1617,6.0945,6.0945,52500.0
2018-12-07 09:50:00,6.34,6.35,6.33,6.35,19950.0,6.0849,6.0945,6.0753,6.0945,19950.0
2018-12-07 09:55:00,6.44,6.44,6.38,6.38,12000.0,6.1809,6.1809,6.1233,6.1233,12000.0
2018-12-07 10:00:00,6.4,6.4,6.4,6.4,3000.0,6.1425,6.1425,6.1425,6.1425,3000.0
2018-12-07 10:05:00,6.39,6.39,6.34,6.34,63405.0,6.1329,6.1329,6.0849,6.0849,63405.0
2018-12-07 10:10:00,6.32,6.32,6.25,6.25,42810.0,6.0657,6.0657,5.9985,5.9985,42810.0
2018-12-07 10:15:00,6.23,6.24,6.18,6.21,69225.0,5.9793,5.9889,5.9313,5.9601,69225.0
2018-12-07 10:20:00,6.18,6.22,6.17,6.17,88830.0,5.9313,5.9697,5.9217,5.9217,88830.0
2018-12-07 10:25:00,6.16,6.16,6.15,6.15,4500.0,5.9121,5.9121,5.9025,5.9025,4500.0
2018-12-07 10:30:00,6.17,6.17,6.15,6.15,28620.0,5.9217,5.9217,5.9025,5.9025,28620.0
2018-12-07 10:35:00,6.13,6.14,6.08,6.11,73890.0,5.8833,5.8929,5.8354,5.8641,73890.0
2018-12-07 10:40:00,6.1,6.17,6.09,6.17,41550.0,5.8546,5.9217,5.845,5.9217,41550.0
2018-12-07 10:45:00,6.2,6.21,6.17,6.17,22755.0,5.9505,5.9601,5.9217,5.9217,22755.0
2018-12-07 10:50:00,6.19,6.2,6.17,6.17,177000.0,5.9409,5.9505,5.9217,5.9217,177000.0
2018-12-07 10:55:00,6.18,6.22,6.18,6.21,28230.0,5.9313,5.9697,5.9313,5.9601,28230.0
2018-12-07 11:00:00,6.22,6.22,6.13,6.14,18000.0,5.9697,5.9697,5.8833,5.8929,18000.0
2018-12-07 11:05:00,6.13,6.13,6.11,6.13,13500.0,5.8833,5.8833,5.8641,5.8833,13500.0
2018-12-07 11:10:00,6.12,6.12,6.07,6.07,36000.0,5.8737,5.8737,5.8258,5.8258,36000.0
2018-12-07 11:15:00,6.07,6.1,6.06,6.08,41625.0,5.8258,5.8546,5.8162,5.8354,41625.0
2018-12-07 11:20:00,6.08,6.08,6.04,6.05,55545.0,5.8354,5.8354,5.797,5.8066,55545.0
2018-12-07 11:25:00,6.04,6.09,6.03,6.09,34020.0,5.797,5.845,5.7874,5.845,34020.0
2018-12-07 11:30:00,6.06,6.1,6.06,6.08,32970.0,5.8162,5.8546,5.8162,5.8354,32970.0
2018-12-07 11:35:00,6.08,6.09,6.07,6.07,9000.0,5.8354,5.845,5.8258,5.8258,9000.0
2018-12-07 11:40:00,6.05,6.05,6.04,6.04,10065.0,5.8066,5.8066,5.797,5.797,10065.0
2018-12-07 11:45:00,6.11,6.11,6.08,6.09,13500.0,5.8641,5.8641,5.8354,5.845,13500.0
2018-12-07 11:50:00,6.1,6.1,6.0,6.0,28845.0,5.8546,5.8546,5.7586,5.7586,28845.0
2018-12-07 11:55:00,5.99,5.99,5.97,5.98,12000.0,5.749,5.749,5.7298,5.7394,12000.0
2018-12-07 12:00:00,5.96,6.01,5.96,6.01,139770.0,5.7202,5.7682,5.7202,5.7682,139770.0
2018-12-07 12:05:00,5.97,5.97,5.97,5.97,1500.0,5.7298,5.7298,5.7298,5.7298,1500.0
2018-12-07 12:10:00,5.99,6.02,5.99,6.01,7500.0,5.749,5.7778,5.749,5.7682,7500.0
2018-12-07 12:15:00,5.96,5.97,5.95,5.95,13590.0,5.7202,5.7298,5.7106,5.7106,13590.0
2018-12-07 12:20:00,5.97,5.99,5.97,5.98,46740.0,5.7298,5.749,5.7298,5.7394,46740.0
2018-12-07 12:25:00,5.99,5.99,5.98,5.98,30540.0,5.749,5.749,5.7394,5.7394,30540.0
2018-12-07 12:30:00,6.0,6.0,5.95,5.95,64785.0,5.7586,5.7586,5.7106,5.7106,64785.0
2018-12-07 12:35:00,5.96,5.96,5.93,5.95,173805.0,5.7202,5.7202,5.6914,5.7106,173805.0
2018-12-07 12:40:00,5.93,5.93,5.9,5.91,119520.0,5.6914,5.6914,5.6626,5.6722,119520.0
2018-12-07 12:45:00,5.91,5.93,5.89,5.89,5505.0,5.6722,5.6914,5.653,5.653,5505.0
2018-12-07 12:50:00,5.92,5.98,5.92,5.98,23250.0,5.6818,5.7394,5.6818,5.7394,23250.0
2018-12-07 12:55:00,6.0,6.02,6.0,6.02,25500.0,5.7586,5.7778,5.7586,5.7778,25500.0
2018-12-07 13:00:00,6.0,6.06,6.0,6.05,16500.0,5.7586,5.8162,5.7586,5.8066,16500.0
2018-12-07 13:05:00,6.04,6.05,6.01,6.01,19500.0,5.797,5.8066,5.7682,5.7682,19500.0
2018-12-07 13:10:00,6.01,6.01,5.97,5.97,9000.0,5.7682,5.7682,5.7298,5.7298,9000.0
2018-12-07 13:15:00,5.98,5.98,5.98,5.98,3000.0,5.7394,5.7394,5.7394,5.7394,3000.0
2018-12-07 13:20:00,5.99,6.01,5.98,6.01,27450.0,5.749,5.7682,5.7394,5.7682,27450.0
2018-12-07 13:25:00,6.01,6.02,5.98,6.01,54720.0,5.7682,5.7778,5.7394,5.7682,54720.0
2018-12-07 13:30:00,6.01,6.02,5.96,5.97,36645.0,5.7682,5.7778,5.7202,5.7298,36645.0
2018-12-07 13:35:00,5.94,5.95,5.93,5.93,16500.0,5.701,5.7106,5.6914,5.6914,16500.0
2018-12-07 13:40:00,5.93,5.95,5.93,5.95,29880.0,5.6914,5.7106,5.6914,5.7106,29880.0
2018-12-07 13:45:00,5.93,5.96,5.9,5.9,37500.0,5.6914,5.7202,5.6626,5.6626,37500.0
2018-12-07 13:50:00,5.9,5.9,5.88,5.88,53055.0,5.6626,5.6626,5.6434,5.6434,53055.0
2018-12-07 13:55:00,5.87,5.88,5.85,5.86,86745.0,5.6338,5.6434,5.6146,5.6242,86745.0
2018-12-07 14:00:00,5.85,5.86,5.83,5.85,36975.0,5.6146,5.6242,5.5954,5.6146,36975.0
2018-12-07 14:05:00,5.83,5.87,5.82,5.85,28170.0,5.5954,5.6338,5.5858,5.6146,28170.0
2018-12-07 14:10:00,5.83,5.83,5.82,5.83,21495.0,5.5954,5.5954,5.5858,5.5954,21495.0
2018-12-07 14:15:00,5.85,5.88,5.85,5.88,30915.0,5.6146,5.6434,5.6146,5.6434,30915.0
2018-12-07 14:20:00,5.9,5.91,5.85,5.85,21795.0,5.6626,5.6722,5.6146,5.6146,21795.0
2018-12-07 14:25:00,5.84,5.84,5.84,5.84,3000.0,5.605,5.605,5.605,5.605,3000.0
2018-12-07 14:30:00,5.86,5.86,5.83,5.84,20295.0,5.6242,5.6242,5.5954,5.605,20295.0
2018-12-07 14:35:00,5.82,5.82,5.79,5.79,47850.0,5.5858,5.5858,5.557,5.557,47850.0
2018-12-07 14:40:00,5.79,5.79,5.77,5.77,75030.0,5.557,5.557,5.5378,5.5378,75030.0
2018-12-07 14:45:00,5.77,5.82,5.76,5.81,29640.0,5.5378,5.5858,5.5282,5.5762,29640.0
2018-12-07 14:50:00,5.82,5.83,5.74,5.75,27510.0,5.5858,5.5954,5.509,5.5186,27510.0
2018-12-07 14:55:00,5.74,5.74,5.69,5.69,120690.0,5.509,5.509,5.461,5.461,120690.0
2018-12-07 15:00:00,5.69,5.69,5.66,5.66,83385.0,5.461,5.461,5.4323,5.4323,83385.0
2018-12-07 15:05:00,5.66,5.73,5.66,5.73,43500.0,5.4323,5.4994,5.4323,5.4994,43500.0
2018-12-07 15:10:00,5.74,5.75,5.7,5.7,44250.0,5.509,5.5186,5.4706,5.4706,44250.0
2018-12-07 15:15:00,5.68,5.73,5.68,5.7,39030.0,5.4515,5.4994,5.4515,5.4706,39030.0
2018-12-07 15:20:00,5.73,5.74,5.72,5.73,11520.0,5.4994,5.509,5.4898,5.4994,11520.0
2018-12-07 15:25:00,5.72,5.79,5.71,5.79,32235.0,5.4898,5.557,5.4802,5.557,32235.0
2018-12-07 15:30:00,5.79,5.84,5.76,5.84,49500.0,5.557,5.605,5.5282,5.605,49500.0
2018-12-07 15:35:00,5.87,5.9,5.8,5.8,52470.0,5.6338,5.6626,5.5666,5.5666,52470.0
2018-12-07 15:40:00,5.79,5.84,5.78,5.81,93285.0,5.557,5.605,5.5474,5.5762,93285.0
2018-12-07 15:45:00,5.82,5.82,5.76,5.76,237195.0,5.5858,5.5858,5.5282,5.5282,237195.0
2018-12-07 15:50:00,5.79,5.82,5.78,5.8,67320.0,5.557,5.5858,5.5474,5.5666,67320.0
2018-12-07 15:55:00,5.81,5.82,5.75,5.75,64800.0,5.5762,5.5858,5.5186,5.5186,64800.0
2018-12-10 09:30:00,5.72,5.9,5.72,5.9,429645.0,5.4898,5.6626,5.4898,5.6626,429645.0
2018-12-10 09:35:00,5.87,5.93,5.87,5.92,90525.0,5.6338,5.6914,5.6338,5.6818,90525.0
2018-12-10 09:40:00,5.9,5.97,5.9,5.96,21000.0,5.6626,5.7298,5.6626,5.7202,21000.0
2018-12-10 09:45:00,5.97,5.99,5.91,5.91,56850.0,5.7298,5.749,5.6722,5.6722,56850.0
2018-12-10 09:50:00,5.88,5.89,5.77,5.79,109380.0,5.6434,5.653,5.5378,5.557,109380.0
2018-12-10 09:55:00,5.82,5.85,5.82,5.85,4500.0,5.5858,5.6146,5.5858,5.6146,4500.0
2018-12-10 10:00:00,5.86,5.87,5.82,5.87,27225.0,5.6242,5.6338,5.5858,5.6338,27225.0
2018-12-10 10:05:00,5.87,5.92,5.87,5.89,49740.0,5.6338,5.6818,5.6338,5.653,49740.0
2018-12-10 10:10:00,5.87,5.93,5.84,5.93,41685.0,5.6338,5.6914,5.605,5.6914,41685.0
2018-12-10 10:15:00,5.91,5.92,5.89,5.9,19725.0,5.6722,5.6818,5.653,5.6626,19725.0
2018-12-10 10:20:00,5.91,5.91,5.87,5.87,22500.0,5.6722,5.6722,5.6338,5.6338,22500.0
2018-12-10 10:25:00,5.86,5.86,5.82,5.84,46560.0,5.6242,5.6242,5.5858,5.605,46560.0
2018-12-10 10:30:00,5.86,5.86,5.79,5.79,163350.0,5.6242,5.6242,5.557,5.557,163350.0
2018-12-10 10:35:00,5.81,5.83,5.78,5.78,66000.0,5.5762,5.5954,5.5474,5.5474,66000.0
2018-12-10 10:40:00,5.76,5.77,5.73,5.74,31200.0,5.5282,5.5378,5.4994,5.509,31200.0
2018-12-10 10:45:00,5.73,5.83,5.73,5.81,71820.0,5.4994,5.5954,5.4994,5.5762,71820.0
2018-12-10 10:50:00,5.81,5.83,5.78,5.78,24000.0,5.5762,5.5954,5.5474,5.5474,24000.0
2018-12-10 10:55:00,5.77,5.77,5.76,5.76,10500.0,5.5378,5.5378,5.5282,5.5282,10500.0
2018-12-10 11:00:00,5.77,5.77,5.66,5.66,78780.0,5.5378,5.5378,5.4323,5.4323,78780.0
2018-12-10 11:05:00,5.68,5.69,5.67,5.69,10500.0,5.4515,5.461,5.4419,5.461,10500.0
2018-12-10 11:10:00,5.67,5.69,5.67,5.67,29310.0,5.4419,5.461,5.4419,5.4419,29310.0
2018-12-10 11:15:00,5.71,5.71,5.68,5.68,12510.0,5.4802,5.4802,5.4515,5.4515,12510.0
2018-12-10 11:20:00,5.69,5.72,5.67,5.71,19500.0,5.461,5.4898,5.4419,5.4802,19500.0
2018-12-10 11:25:00,5.74,5.77,5.73,5.75,16500.0,5.509,5.5378,5.4994,5.5186,16500.0
2018-12-10 11:30:00,5.78,5.8,5.75,5.75,20085.0,5.5474,5.5666,5.5186,5.5186,20085.0
2018-12-10 11:35:00,5.76,5.85,5.76,5.85,21000.0,5.5282,5.6146,5.5282,5.6146,21000.0
2018-12-10 11:40:00,5.84,5.84,5.82,5.84,19305.0,5.605,5.605,5.5858,5.605,19305.0
2018-12-10 11:45:00,5.86,5.89,5.84,5.84,33000.0,5.6242,5.653,5.605,5.605,33000.0
2018-12-10 11:50:00,5.86,5.87,5.84,5.87,7500.0,5.6242,5.6338,5.605,5.6338,7500.0
2018-12-10 11:55:00,5.88,5.88,5.81,5.82,24240.0,5.6434,5.6434,5.5762,5.5858,24240.0
2018-12-10 12:00:00,5.82,5.82,5.81,5.81,9345.0,5.5858,5.5858,5.5762,5.5762,9345.0
2018-12-10 12:05:00,5.79,5.79,5.79,5.79,1500.0,5.557,5.557,5.557,5.557,1500.0
2018-12-10 12:10:00,5.83,5.83,5.83,5.83,1500.0,5.5954,5.5954,5.5954,5.5954,1500.0
2018-12-10 12:15:00,5.87,5.87,5.84,5.84,7500.0,5.6338,5.6338,5.605,5.605,7500.0
2018-12-10 12:20:00,5.81,5.81,5.81,5.81,3000.0,5.5762,5.5762,5.5762,5.5762,3000.0
2018-12-10 12:25:00,5.79,5.8,5.79,5.79,7845.0,5.557,5.5666,5.557,5.557,7845.0
2018-12-10 12:30:00,5.79,5.79,5.79,5.79,0.0,5.557,5.557,5.557,5.557,0.0
2018-12-10 12:35:00,5.85,5.9,5.85,5.89,18000.0,5.6146,5.6626,5.6146,5.653,18000.0
2018-12-10 12:40:00,5.9,5.92,5.9,5.92,7500.0,5.6626,5.6818,5.6626,5.6818,7500.0
2018-12-10 12:45:00,5.9,5.95,5.9,5.95,19020.0,5.6626,5.7106,5.6626,5.7106,19020.0
2018-12-10 12:50:00,5.95,5.96,5.94,5.96,17730.0,5.7106,5.7202,5.701,5.7202,17730.0
2018-12-10 12:55:00,5.95,5.95,5.94,5.94,9000.0,5.7106,5.7106,5.701,5.701,9000.0
2018-12-10 13:00:00,5.92,5.94,5.92,5.92,14700.0,5.6818,5.701,5.6818,5.6818,14700.0
2018-12-10 13:05:00,5.94,5.95,5.93,5.93,6000.0,5.701,5.7106,5.6914,5.6914,6000.0
2018-12-10 13:10:00,5.92,5.96,5.9,5.94,29640.0,5.6818,5.7202,5.6626,5.701,29640.0
2018-12-10 13:15:00,5.93,5.94,5.93,5.94,11910.0,5.6914,5.701,5.6914,5.701,11910.0
2018-12-10 13:20:00,5.93,5.93,5.89,5.89,4500.0,5.6914,5.6914,5.653,5.653,4500.0
2018-12-10 13:25:00,5.87,5.87,5.87,5.87,3000.0,5.6338,5.6338,5.6338,5.6338,3000.0
2018-12-10 13:30:00,5.87,5.93,5.87,5.93,7500.0,5.6338,5.6914,5.6338,5.6914,7500.0
2018-12-10 13:35:00,5.95,5.98,5.95,5.96,30015.0,5.7106,5.7394,5.7106,5.7202,30015.0
2018-12-10 13:40:00,5.94,5.95,5.94,5.95,16500.0,5.701,5.7106,5.701,5.7106,16500.0
2018-12-10 13:45:00,5.91,5.94,5.91,5.93,10200.0,5.6722,5.701,5.6722,5.6914,10200.0
2018-12-10 13:50:00,5.93,5.97,5.93,5.96,32400.0,5.6914,5.7298,5.6914,5.7202,32400.0
2018-12-10 13:55:00,5.94,5.94,5.93,5.93,3000.0,5.701,5.701,5.6914,5.6914,3000.0
2018-12-10 14:00:00,5.93,5.93,5.92,5.92,3330.0,5.6914,5.6914,5.6818,5.6818,3330.0
2018-12-10 14:05:00,5.94,5.94,5.94,5.94,1500.0,5.701,5.701,5.701,5.701,1500.0
2018-12-10 14:10:00,5.94,5.94,5.94,5.94,1500.0,5.701,5.701,5.701,5.701,1500.0
2018-12-10 14:15:00,5.93,5.93,5.88,5.88,9000.0,5.6914,5.6914,5.6434,5.6434,9000.0
2018-12-10 14:20:00,5.89,5.9,5.87,5.9,7500.0,5.653,5.6626,5.6338,5.6626,7500.0
2018-12-10 14:25:00,5.9,5.93,5.9,5.93,7335.0,5.6626,5.6914,5.6626,5.6914,7335.0
2018-12-10 14:30:00,5.95,5.99,5.95,5.99,6000.0,5.7106,5.749,5.7106,5.749,6000.0
2018-12-10 14:35:00,5.98,5.99,5.98,5.98,10500.0,5.7394,5.749,5.7394,5.7394,10500.0
2018-12-10 14:40:00,5.99,5.99,5.99,5.99,29970.0,5.749,5.749,5.749,5.749,29970.0
2018-12-10 14:45:00,5.99,5.99,5.98,5.98,37500.0,5.749,5.749,5.7394,5.7394,37500.0
2018-12-10 14:50:00,5.98,5.98,5.98,5.98,12000.0,5.7394,5.7394,5.7394,5.7394,12000.0
2018-12-10 14:55:00,5.99,6.01,5.93,5.93,68925.0,5.749,5.7682,5.6914,5.6914,68925.0
2018-12-10 15:00:00,5.92,5.93,5.92,5.92,12420.0,5.6818,5.6914,5.6818,5.6818,12420.0
2018-12-10 15:05:00,5.92,5.95,5.92,5.95,37740.0,5.6818,5.7106,5.6818,5.7106,37740.0
2018-12-10 15:10:00,5.95,5.95,5.94,5.94,12000.0,5.7106,5.7106,5.701,5.701,12000.0
2018-12-10 15:15:00,5.91,5.92,5.91,5.92,48090.0,5.6722,5.6818,5.6722,5.6818,48090.0
2018-12-10 15:20:00,5.93,5.95,5.93,5.95,15000.0,5.6914,5.7106,5.6914,5.7106,15000.0
2018-12-10 15:25:00,5.94,5.95,5.94,5.95,7500.0,5.701,5.7106,5.701,5.7106,7500.0
2018-12-10 15:30:00,5.99,6.04,5.99,6.03,45015.0,5.749,5.797,5.749,5.7874,45015.0
2018-12-10 15:35:00,6.02,6.05,6.01,6.04,29970.0,5.7778,5.8066,5.7682,5.797,29970.0
2018-12-10 15:40:00,6.02,6.02,6.02,6.02,6000.0,5.7778,5.7778,5.7778,5.7778,6000.0
2018-12-10 15:45:00,6.0,6.0,5.97,5.98,16020.0,5.7586,5.7586,5.7298,5.7394,16020.0
2018-12-10 15:50:00,5.98,5.98,5.97,5.97,16725.0,5.7394,5.7394,5.7298,5.7298,16725.0
2018-12-10 15:55:00,5.98,5.99,5.98,5.98,55050.0,5.7394,5.749,5.7394,5.7394,55050.0
2018-12-11 09:30:00,6.27,6.45,6.27,6.4,640845.0,6.0177,6.1905,6.0177,6.1425,640845.0
2018-12-11 09:35:00,6.39,6.47,6.38,6.43,138930.0,6.1329,6.2097,6.1233,6.1713,138930.0
2018-12-11 09:40:00,6.45,6.45,6.4,6.42,103575.0,6.1905,6.1905,6.1425,6.1617,103575.0
2018-12-11 09:45:00,6.42,6.43,6.39,6.39,135810.0,6.1617,6.1713,6.1329,6.1329,135810.0
2018-12-11 09:50:00,6.38,6.4,6.35,6.39,174255.0,6.1233,6.1425,6.0945,6.1329,174255.0
2018-12-11 09:55:00,6.38,6.4,6.36,6.36,50010.0,6.1233,6.1425,6.1041,6.1041,50010.0
2018-12-11 10:00:00,6.39,6.46,6.39,6.46,108660.0,6.1329,6.2001,6.1329,6.2001,108660.0
2018-12-11 10:05:00,6.44,6.48,6.44,6.47,70080.0,6.1809,6.2193,6.1809,6.2097,70080.0
2018-12-11 10:10:00,6.46,6.46,6.36,6.37,274065.0,6.2001,6.2001,6.1041,6.1137,274065.0
2018-12-11 10:15:00,6.37,6.39,6.33,6.38,154725.0,6.1137,6.1329,6.0753,6.1233,154725.0
2018-12-11 10:20:00,6.38,6.48,6.38,6.48,51660.0,6.1233,6.2193,6.1233,6.2193,51660.0
2018-12-11 10:25:00,6.49,6.49,6.44,6.46,79545.0,6.2289,6.2289,6.1809,6.2001,79545.0
2018-12-11 10:30:00,6.48,6.51,6.48,6.49,126540.0,6.2193,6.2481,6.2193,6.2289,126540.0
2018-12-11 10:35:00,6.5,6.5,6.43,6.46,72300.0,6.2385,6.2385,6.1713,6.2001,72300.0
2018-12-11 10:40:00,6.47,6.48,6.44,6.44,21075.0,6.2097,6.2193,6.1809,6.1809,21075.0
2018-12-11 10:45:00,6.43,6.44,6.35,6.35,68010.0,6.1713,6.1809,6.0945,6.0945,68010.0
2018-12-11 10:50:00,6.35,6.38,6.35,6.38,47985.0,6.0945,6.1233,6.0945,6.1233,47985.0
2018-12-11 10:55:00,6.36,6.36,6.32,6.35,77325.0,6.1041,6.1041,6.0657,6.0945,77325.0
2018-12-11 11:00:00,6.34,6.35,6.3,6.32,37200.0,6.0849,6.0945,6.0465,6.0657,37200.0
2018-12-11 11:05:00,6.34,6.36,6.34,6.36,19500.0,6.0849,6.1041,6.0849,6.1041,19500.0
2018-12-11 11:10:00,6.36,6.36,6.3,6.3,73500.0,6.1041,6.1041,6.0465,6.0465,73500.0
2018-12-11 11:15:00,6.31,6.33,6.29,6.33,73500.0,6.0561,6.0753,6.0369,6.0753,73500.0
2018-12-11 11:20:00,6.34,6.34,6.3,6.33,33000.0,6.0849,6.0849,6.0465,6.0753,33000.0
2018-12-11 11:25:00,6.32,6.32,6.27,6.29,40500.0,6.0657,6.0657,6.0177,6.0369,40500.0
2018-12-11 11:30:00,6.3,6.3,6.25,6.25,20520.0,6.0465,6.0465,5.9985,5.9985,20520.0
2018-12-11 11:35:00,6.24,6.26,6.23,6.25,46770.0,5.9889,6.0081,5.9793,5.9985,46770.0
2018-12-11 11:40:00,6.24,6.24,6.21,6.23,32130.0,5.9889,5.9889,5.9601,5.9793,32130.0
2018-12-11 11:45:00,6.2,6.23,6.2,6.23,93045.0,5.9505,5.9793,5.9505,5.9793,93045.0
2018-12-11 11:50:00,6.23,6.24,6.21,6.23,38805.0,5.9793,5.9889,5.9601,5.9793,38805.0
2018-12-11 11:55:00,6.22,6.23,6.2,6.21,79200.0,5.9697,5.9793,5.9505,5.9601,79200.0
2018-12-11 12:00:00,6.2,6.2,6.17,6.17,40590.0,5.9505,5.9505,5.9217,5.9217,40590.0
2018-12-11 12:05:00,6.17,6.19,6.15,6.17,73500.0,5.9217,5.9409,5.9025,5.9217,73500.0
2018-12-11 12:10:00,6.17,6.18,6.15,6.17,38130.0,5.9217,5.9313,5.9025,5.9217,38130.0
2018-12-11 12:15:00,6.16,6.17,6.14,6.16,24000.0,5.9121,5.9217,5.8929,5.9121,24000.0
2018-12-11 12:20:00,6.16,6.22,6.16,6.22,24000.0,5.9121,5.9697,5.9121,5.9697,24000.0
2018-12-11 12:25:00,6.22,6.22,6.19,6.2,18000.0,5.9697,5.9697,5.9409,5.9505,18000.0
2018-12-11 12:30:00,6.21,6.21,6.18,6.18,6000.0,5.9601,5.9601,5.9313,5.9313,6000.0
2018-12-11 12:35:00,6.2,6.21,6.19,6.21,63585.0,5.9505,5.9601,5.9409,5.9601,63585.0
2018-12-11 12:40:00,6.22,6.25,6.2,6.24,55725.0,5.9697,5.9985,5.9505,5.9889,55725.0
2018-12-11 12:45:00,6.25,6.25,6.23,6.23,72000.0,5.9985,5.9985,5.9793,5.9793,72000.0
2018-12-11 12:50:00,6.25,6.26,6.24,6.26,24000.0,5.9985,6.0081,5.9889,6.0081,24000.0
2018-12-11 12:55:00,6.26,6.26,6.22,6.23,62925.0,6.0081,6.0081,5.9697,5.9793,62925.0
2018-12-11 13:00:00,6.23,6.26,6.22,6.25,31500.0,5.9793,6.0081,5.9697,5.9985,31500.0
2018-12-11 13:05:00,6.25,6.26,6.2,6.2,40515.0,5.9985,6.0081,5.9505,5.9505,40515.0
2018-12-11 13:10:00,6.22,6.22,6.18,6.18,33000.0,5.9697,5.9697,5.9313,5.9313,33000.0
2018-12-11 13:15:00,6.19,6.22,6.17,6.22,31515.0,5.9409,5.9697,5.9217,5.9697,31515.0
2018-12-11 13:20:00,6.23,6.23,6.23,6.23,4500.0,5.9793,5.9793,5.9793,5.9793,4500.0
2018-12-11 13:25:00,6.21,6.21,6.17,6.17,12000.0,5.9601,5.9601,5.9217,5.9217,12000.0
2018-12-11 13:30:00,6.15,6.15,6.15,6.15,4500.0,5.9025,5.9025,5.9025,5.9025,4500.0
2018-12-11 13:35:00,6.15,6.16,6.15,6.15,16530.0,5.9025,5.9121,5.9025,5.9025,16530.0
2018-12-11 13:40:00,6.13,6.13,6.06,6.06,106920.0,5.8833,5.8833,5.8162,5.8162,106920.0
2018-12-11 13:45:00,6.07,6.08,6.05,6.06,22500.0,5.8258,5.8354,5.8066,5.8162,22500.0
2018-12-11 13:50:00,6.07,6.08,6.02,6.02,9330.0,5.8258,5.8354,5.7778,5.7778,9330.0
2018-12-11 13:55:00,6.05,6.07,6.05,6.06,7500.0,5.8066,5.8258,5.8066,5.8162,7500.0
2018-12-11 14:00:00,6.07,6.09,6.07,6.07,11175.0,5.8258,5.845,5.8258,5.8258,11175.0
2018-12-11 14:05:00,6.07,6.09,6.01,6.01,85500.0,5.8258,5.845,5.7682,5.7682,85500.0
2018-12-11 14:10:00,6.0,6.02,5.99,6.02,38220.0,5.7586,5.7778,5.749,5.7778,38220.0
2018-12-11 14:15:00,6.01,6.06,6.01,6.06,27150.0,5.7682,5.8162,5.7682,5.8162,27150.0
2018-12-11 14:20:00,6.07,6.08,6.07,6.07,4500.0,5.8258,5.8354,5.8258,5.8258,4500.0
2018-12-11 14:25:00,6.09,6.13,6.09,6.13,72750.0,5.845,5.8833,5.845,5.8833,72750.0
2018-12-11 14:30:00,6.14,6.17,6.14,6.15,31890.0,5.8929,5.9217,5.8929,5.9025,31890.0
2018-12-11 14:35:00,6.17,6.17,6.14,6.14,16500.0,5.9217,5.9217,5.8929,5.8929,16500.0
2018-12-11 14:40:00,6.17,6.2,6.15,6.19,42570.0,5.9217,5.9505,5.9025,5.9409,42570.0
2018-12-11 14:45:00,6.19,6.22,6.18,6.2,28500.0,5.9409,5.9697,5.9313,5.9505,28500.0
2018-12-11 14:50:00,6.17,6.21,6.17,6.2,22500.0,5.9217,5.9601,5.9217,5.9505,22500.0
2018-12-11 14:55:00,6.2,6.21,6.17,6.18,72660.0,5.9505,5.9601,5.9217,5.9313,72660.0
2018-12-11 15:00:00,6.19,6.19,6.14,6.16,32760.0,5.9409,5.9409,5.8929,5.9121,32760.0
2018-12-11 15:05:00,6.17,6.19,6.14,6.19,19500.0,5.9217,5.9409,5.8929,5.9409,19500.0
2018-12-11 15:10:00,6.2,6.27,6.2,6.26,57390.0,5.9505,6.0177,5.9505,6.0081,57390.0
2018-12-11 15:15:00,6.24,6.24,6.23,6.23,9000.0,5.9889,5.9889,5.9793,5.9793,9000.0
2018-12-11 15:20:00,6.23,6.23,6.23,6.23,9315.0,5.9793,5.9793,5.9793,5.9793,9315.0
2018-12-11 15:25:00,6.24,6.24,6.21,6.21,13875.0,5.9889,5.9889,5.9601,5.9601,13875.0
2018-12-11 15:30:00,6.25,6.26,6.24,6.24,55965.0,5.9985,6.0081,5.9889,5.9889,55965.0
2018-12-11 15:35:00,6.23,6.23,6.19,6.2,31500.0,5.9793,5.9793,5.9409,5.9505,31500.0
2018-12-11 15:40:00,6.18,6.2,6.17,6.17,40500.0,5.9313,5.9505,5.9217,5.9217,40500.0
2018-12-11 15:45:00,6.17,6.17,6.15,6.15,41250.0,5.9217,5.9217,5.9025,5.9025,41250.0
2018-12-11 15:50:00,6.15,6.15,6.12,6.13,80385.0,5.9025,5.9025,5.8737,5.8833,80385.0
2018-12-11 15:55:00,6.13,6.13,6.08,6.09,101460.0,5.8833,5.8833,5.8354,5.845,101460.0
2018-12-12 09:30:00,6.37,6.43,6.27,6.27,279525.0,6.1137,6.1713,6.0177,6.0177,279525.0
2018-12-12 09:35:00,6.27,6.31,6.27,6.29,87750.0,6.0177,6.0561,6.0177,6.0369,87750.0
2018-12-12 09:40:00,6.29,6.3,6.25,6.29,30765.0,6.0369,6.0465,5.9985,6.0369,30765.0
2018-12-12 09:45:00,6.29,6.3,6.24,6.29,64125.0,6.0369,6.0465,5.9889,6.0369,64125.0
2018-12-12 09:50:00,6.3,6.34,6.3,6.31,83865.0,6.0465,6.0849,6.0465,6.0561,83865.0
2018-12-12 09:55:00,6.31,6.37,6.31,6.36,59250.0,6.0561,6.1137,6.0561,6.1041,59250.0
2018-12-12 10:00:00,6.37,6.38,6.33,6.37,36600.0,6.1137,6.1233,6.0753,6.1137,36600.0
2018-12-12 10:05:00,6.37,6.37,6.29,6.31,51450.0,6.1137,6.1137,6.0369,6.0561,51450.0
2018-12-12 10:10:00,6.31,6.4,6.3,6.4,147120.0,6.0561,6.1425,6.0465,6.1425,147120.0
2018-12-12 10:15:00,6.41,6.42,6.4,6.42,30720.0,6.1521,6.1617,6.1425,6.1617,30720.0
2018-12-12 10:20:00,6.41,6.46,6.4,6.46,66915.0,6.1521,6.2001,6.1425,6.2001,66915.0
2018-12-12 10:25:00,6.46,6.46,6.43,6.43,111435.0,6.2001,6.2001,6.1713,6.1713,111435.0
2018-12-12 10:30:00,6.43,6.48,6.43,6.46,128685.0,6.1713,6.2193,6.1713,6.2001,128685.0
2018-12-12 10:35:00,6.45,6.45,6.4,6.41,50160.0,6.1905,6.1905,6.1425,6.1521,50160.0
2018-12-12 10:40:00,6.4,6.45,6.4,6.45,61230.0,6.1425,6.1905,6.1425,6.1905,61230.0
2018-12-12 10:45:00,6.45,6.5,6.44,6.5,109290.0,6.1905,6.2385,6.1809,6.2385,109290.0
2018-12-12 10:50:00,6.51,6.51,6.5,6.5,27300.0,6.2481,6.2481,6.2385,6.2385,27300.0
2018-12-12 10:55:00,6.5,6.53,6.5,6.52,73170.0,6.2385,6.2672,6.2385,6.2577,73170.0
2018-12-12 11:00:00,6.51,6.52,6.5,6.51,76560.0,6.2481,6.2577,6.2385,6.2481,76560.0
2018-12-12 11:05:00,6.52,6.53,6.5,6.53,37395.0,6.2577,6.2672,6.2385,6.2672,37395.0
2018-12-12 11:10:00,6.51,6.52,6.49,6.5,40500.0,6.2481,6.2577,6.2289,6.2385,40500.0
2018-12-12 11:15:00,6.53,6.57,6.53,6.56,137700.0,6.2672,6.3056,6.2672,6.296,137700.0
2018-12-12 11:20:00,6.55,6.58,6.55,6.58,24735.0,6.2864,6.3152,6.2864,6.3152,24735.0
2018-12-12 11:25:00,6.59,6.59,6.55,6.55,95400.0,6.3248,6.3248,6.2864,6.2864,95400.0
2018-12-12 11:30:00,6.56,6.56,6.53,6.53,28500.0,6.296,6.296,6.2672,6.2672,28500.0
2018-12-12 11:35:00,6.52,6.53,6.5,6.51,40305.0,6.2577,6.2672,6.2385,6.2481,40305.0
2018-12-12 11:40:00,6.51,6.55,6.51,6.55,48405.0,6.2481,6.2864,6.2481,6.2864,48405.0
2018-12-12 11:45:00,6.55,6.56,6.54,6.56,19500.0,6.2864,6.296,6.2768,6.296,19500.0
2018-12-12 11:50:00,6.57,6.57,6.53,6.55,43500.0,6.3056,6.3056,6.2672,6.2864,43500.0
2018-12-12 11:55:00,6.55,6.55,6.51,6.53,101385.0,6.2864,6.2864,6.2481,6.2672,101385.0
2018-12-12 12:00:00,6.55,6.56,6.55,6.56,27000.0,6.2864,6.296,6.2864,6.296,27000.0
2018-12-12 12:05:00,6.55,6.55,6.51,6.52,40500.0,6.2864,6.2864,6.2481,6.2577,40500.0
2018-12-12 12:10:00,6.53,6.54,6.51,6.51,51495.0,6.2672,6.2768,6.2481,6.2481,51495.0
2018-12-12 12:15:00,6.53,6.54,6.52,6.54,10500.0,6.2672,6.2768,6.2577,6.2768,10500.0
2018-12-12 12:20:00,6.54,6.54,6.54,6.54,4500.0,6.2768,6.2768,6.2768,6.2768,4500.0
2018-12-12 12:25:00,6.53,6.56,6.53,6.56,37500.0,6.2672,6.296,6.2672,6.296,37500.0
2018-12-12 12:30:00,6.57,6.59,6.56,6.58,68025.0,6.3056,6.3248,6.296,6.3152,68025.0
2018-12-12 12:35:00,6.57,6.58,6.54,6.55,56910.0,6.3056,6.3152,6.2768,6.2864,56910.0
2018-12-12 12:40:00,6.56,6.57,6.56,6.57,37815.0,6.296,6.3056,6.296,6.3056,37815.0
2018-12-12 12:45:00,6.57,6.59,6.57,6.58,9000.0,6.3056,6.3248,6.3056,6.3152,9000.0
2018-12-12 12:50:00,6.59,6.62,6.59,6.61,106320.0,6.3248,6.3536,6.3248,6.344,106320.0
2018-12-12 12:55:00,6.61,6.63,6.61,6.62,49560.0,6.344,6.3632,6.344,6.3536,49560.0
2018-12-12 13:00:00,6.62,6.62,6.6,6.61,202305.0,6.3536,6.3536,6.3344,6.344,202305.0
2018-12-12 13:05:00,6.62,6.62,6.6,6.61,48000.0,6.3536,6.3536,6.3344,6.344,48000.0
2018-12-12 13:10:00,6.62,6.63,6.61,6.62,33000.0,6.3536,6.3632,6.344,6.3536,33000.0
2018-12-12 13:15:00,6.62,6.63,6.61,6.61,9750.0,6.3536,6.3632,6.344,6.344,9750.0
2018-12-12 13:20:00,6.61,6.62,6.6,6.6,40650.0,6.344,6.3536,6.3344,6.3344,40650.0
2018-12-12 13:25:00,6.59,6.61,6.58,6.61,31320.0,6.3248,6.344,6.3152,6.344,31320.0
2018-12-12 13:30:00,6.61,6.61,6.6,6.6,17265.0,6.344,6.344,6.3344,6.3344,17265.0
2018-12-12 13:35:00,6.6,6.6,6.58,6.59,25500.0,6.3344,6.3344,6.3152,6.3248,25500.0
2018-12-12 13:40:00,6.59,6.59,6.58,6.58,4500.0,6.3248,6.3248,6.3152,6.3152,4500.0
2018-12-12 13:45:00,6.59,6.59,6.57,6.59,16395.0,6.3248,6.3248,6.3056,6.3248,16395.0
2018-12-12 13:50:00,6.59,6.59,6.57,6.57,25845.0,6.3248,6.3248,6.3056,6.3056,25845.0
2018-12-12 13:55:00,6.56,6.56,6.54,6.55,34500.0,6.296,6.296,6.2768,6.2864,34500.0
2018-12-12 14:00:00,6.55,6.55,6.51,6.51,31605.0,6.2864,6.2864,6.2481,6.2481,31605.0
2018-12-12 14:05:00,6.51,6.52,6.5,6.5,9000.0,6.2481,6.2577,6.2385,6.2385,9000.0
2018-12-12 14:10:00,6.5,6.5,6.46,6.49,27960.0,6.2385,6.2385,6.2001,6.2289,27960.0
2018-12-12 14:15:00,6.48,6.51,6.48,6.51,24345.0,6.2193,6.2481,6.2193,6.2481,24345.0
2018-12-12 14:20:00,6.53,6.53,6.48,6.48,22500.0,6.2672,6.2672,6.2193,6.2193,22500.0
2018-12-12 14:25:00,6.49,6.5,6.43,6.45,31320.0,6.2289,6.2385,6.1713,6.1905,31320.0
2018-12-12 14:30:00,6.46,6.46,6.42,6.46,24840.0,6.2001,6.2001,6.1617,6.2001,24840.0
2018-12-12 14:35:00,6.47,6.48,6.46,6.47,18795.0,6.2097,6.2193,6.2001,6.2097,18795.0
2018-12-12 14:40:00,6.44,6.44,6.43,6.43,4500.0,6.1809,6.1809,6.1713,6.1713,4500.0
2018-12-12 14:45:00,6.45,6.45,6.42,6.42,38355.0,6.1905,6.1905,6.1617,6.1617,38355.0
2018-12-12 14:50:00,6.41,6.44,6.4,6.43,246375.0,6.1521,6.1809,6.1425,6.1713,246375.0
2018-12-12 14:55:00,6.42,6.47,6.42,6.47,45435.0,6.1617,6.2097,6.1617,6.2097,45435.0
2018-12-12 15:00:00,6.46,6.47,6.43,6.45,42000.0,6.2001,6.2097,6.1713,6.1905,42000.0
2018-12-12 15:05:00,6.45,6.47,6.45,6.45,45795.0,6.1905,6.2097,6.1905,6.1905,45795.0
2018-12-12 15:10:00,6.48,6.5,6.48,6.49,113955.0,6.2193,6.2385,6.2193,6.2289,113955.0
2018-12-12 15:15:00,6.48,6.48,6.43,6.44,12000.0,6.2193,6.2193,6.1713,6.1809,12000.0
2018-12-12 15:20:00,6.43,6.44,6.41,6.43,40050.0,6.1713,6.1809,6.1521,6.1713,40050.0
2018-12-12 15:25:00,6.44,6.44,6.42,6.42,43500.0,6.1809,6.1809,6.1617,6.1617,43500.0
2018-12-12 15:30:00,6.4,6.43,6.4,6.41,37785.0,6.1425,6.1713,6.1425,6.1521,37785.0
2018-12-12 15:35:00,6.42,6.45,6.41,6.45,48705.0,6.1617,6.1905,6.1521,6.1905,48705.0
2018-12-12 15:40:00,6.47,6.47,6.44,6.45,46995.0,6.2097,6.2097,6.1809,6.1905,46995.0
2018-12-12 15:45:00,6.43,6.44,6.42,6.43,63000.0,6.1713,6.1809,6.1617,6.1713,63000.0
2018-12-12 15:50:00,6.42,6.42,6.4,6.41,17445.0,6.1617,6.1617,6.1425,6.1521,17445.0
2018-12-12 15:55:00,6.41,6.41,6.36,6.37,102945.0,6.1521,6.1521,6.1041,6.1137,102945.0
2018-12-13 09:30:00,6.48,6.53,6.43,6.43,112950.0,6.2193,6.2672,6.1713,6.1713,112950.0
2018-12-13 09:35:00,6.46,6.57,6.46,6.54,48015.0,6.2001,6.3056,6.2001,6.2768,48015.0
2018-12-13 09:40:00,6.57,6.57,6.49,6.49,52905.0,6.3056,6.3056,6.2289,6.2289,52905.0
2018-12-13 09:45:00,6.47,6.47,6.46,6.47,42000.0,6.2097,6.2097,6.2001,6.2097,42000.0
2018-12-13 09:50:00,6.44,6.44,6.37,6.37,19650.0,6.1809,6.1809,6.1137,6.1137,19650.0
2018-12-13 09:55:00,6.39,6.42,6.38,6.41,16500.0,6.1329,6.1617,6.1233,6.1521,16500.0
2018-12-13 10:00:00,6.43,6.5,6.43,6.5,29250.0,6.1713,6.2385,6.1713,6.2385,29250.0
2018-12-13 10:05:00,6.49,6.49,6.47,6.47,6000.0,6.2289,6.2289,6.2097,6.2097,6000.0
2018-12-13 10:10:00,6.47,6.53,6.46,6.51,46770.0,6.2097,6.2672,6.2001,6.2481,46770.0
2018-12-13 10:15:00,6.48,6.48,6.43,6.44,13500.0,6.2193,6.2193,6.1713,6.1809,13500.0
2018-12-13 10:20:00,6.43,6.44,6.43,6.43,39000.0,6.1713,6.1809,6.1713,6.1713,39000.0
2018-12-13 10:25:00,6.43,6.44,6.38,6.4,44715.0,6.1713,6.1809,6.1233,6.1425,44715.0
2018-12-13 10:30:00,6.37,6.4,6.37,6.4,26445.0,6.1137,6.1425,6.1137,6.1425,26445.0
2018-12-13 10:35:00,6.39,6.42,6.38,6.38,18210.0,6.1329,6.1617,6.1233,6.1233,18210.0
2018-12-13 10:40:00,6.37,6.37,6.35,6.35,133980.0,6.1137,6.1137,6.0945,6.0945,133980.0
2018-12-13 10:45:00,6.37,6.37,6.31,6.33,20850.0,6.1137,6.1137,6.0561,6.0753,20850.0
2018-12-13 10:50:00,6.31,6.33,6.28,6.33,29250.0,6.0561,6.0753,6.0273,6.0753,29250.0
2018-12-13 10:55:00,6.33,6.36,6.32,6.36,71520.0,6.0753,6.1041,6.0657,6.1041,71520.0
2018-12-13 11:00:00,6.35,6.35,6.29,6.31,56610.0,6.0945,6.0945,6.0369,6.0561,56610.0
2018-12-13 11:05:00,6.32,6.37,6.31,6.36,47535.0,6.0657,6.1137,6.0561,6.1041,47535.0
2018-12-13 11:10:00,6.34,6.34,6.31,6.31,18555.0,6.0849,6.0849,6.0561,6.0561,18555.0
2018-12-13 11:15:00,6.31,6.31,6.27,6.3,19500.0,6.0561,6.0561,6.0177,6.0465,19500.0
2018-12-13 11:20:00,6.3,6.32,6.3,6.3,18000.0,6.0465,6.0657,6.0465,6.0465,18000.0
2018-12-13 11:25:00,6.31,6.34,6.31,6.33,15000.0,6.0561,6.0849,6.0561,6.0753,15000.0
2018-12-13 11:30:00,6.33,6.36,6.32,6.35,30990.0,6.0753,6.1041,6.0657,6.0945,30990.0
2018-12-13 11:35:00,6.36,6.36,6.34,6.36,10500.0,6.1041,6.1041,6.0849,6.1041,10500.0
2018-12-13 11:40:00,6.33,6.41,6.33,6.41,61515.0,6.0753,6.1521,6.0753,6.1521,61515.0
2018-12-13 11:45:00,6.41,6.41,6.37,6.37,28500.0,6.1521,6.1521,6.1137,6.1137,28500.0
2018-12-13 11:50:00,6.35,6.35,6.31,6.32,22500.0,6.0945,6.0945,6.0561,6.0657,22500.0
2018-12-13 11:55:00,6.31,6.38,6.31,6.33,12000.0,6.0561,6.1233,6.0561,6.0753,12000.0
2018-12-13 12:00:00,6.32,6.32,6.29,6.31,30075.0,6.0657,6.0657,6.0369,6.0561,30075.0
2018-12-13 12:05:00,6.29,6.3,6.28,6.29,13575.0,6.0369,6.0465,6.0273,6.0369,13575.0
2018-12-13 12:10:00,6.28,6.3,6.28,6.29,159225.0,6.0273,6.0465,6.0273,6.0369,159225.0
2018-12-13 12:15:00,6.29,6.29,6.26,6.29,47250.0,6.0369,6.0369,6.0081,6.0369,47250.0
2018-12-13 12:20:00,6.28,6.28,6.23,6.23,55755.0,6.0273,6.0273,5.9793,5.9793,55755.0
2018-12-13 12:25:00,6.23,6.24,6.23,6.24,35775.0,5.9793,5.9889,5.9793,5.9889,35775.0
2018-12-13 12:30:00,6.27,6.27,6.24,6.26,22500.0,6.0177,6.0177,5.9889,6.0081,22500.0
2018-12-13 12:35:00,6.27,6.3,6.27,6.3,25575.0,6.0177,6.0465,6.0177,6.0465,25575.0
2018-12-13 12:40:00,6.29,6.29,6.28,6.28,7500.0,6.0369,6.0369,6.0273,6.0273,7500.0
2018-12-13 12:45:00,6.28,6.28,6.27,6.28,44760.0,6.0273,6.0273,6.0177,6.0273,44760.0
2018-12-13 12:50:00,6.29,6.29,6.26,6.26,7500.0,6.0369,6.0369,6.0081,6.0081,7500.0
2018-12-13 12:55:00,6.26,6.27,6.26,6.27,15000.0,6.0081,6.0177,6.0081,6.0177,15000.0
2018-12-13 13:00:00,6.29,6.29,6.26,6.26,18270.0,6.0369,6.0369,6.0081,6.0081,18270.0
2018-12-13 13:05:00,6.26,6.3,6.25,6.3,25500.0,6.0081,6.0465,5.9985,6.0465,25500.0
2018-12-13 13:10:00,6.29,6.32,6.27,6.32,293775.0,6.0369,6.0657,6.0177,6.0657,293775.0
2018-12-13 13:15:00,6.31,6.33,6.3,6.3,37500.0,6.0561,6.0753,6.0465,6.0465,37500.0
2018-12-13 13:20:00,6.31,6.31,6.31,6.31,15000.0,6.0561,6.0561,6.0561,6.0561,15000.0
2018-12-13 13:25:00,6.29,6.29,6.26,6.29,21000.0,6.0369,6.0369,6.0081,6.0369,21000.0
2018-12-13 13:30:00,6.3,6.32,6.3,6.31,13500.0,6.0465,6.0657,6.0465,6.0561,13500.0
2018-12-13 13:35:00,6.33,6.37,6.33,6.36,21030.0,6.0753,6.1137,6.0753,6.1041,21030.0
2018-12-13 13:40:00,6.37,6.37,6.35,6.35,3000.0,6.1137,6.1137,6.0945,6.0945,3000.0
2018-12-13 13:45:00,6.36,6.36,6.33,6.34,130155.0,6.1041,6.1041,6.0753,6.0849,130155.0
2018-12-13 13:50:00,6.34,6.34,6.3,6.3,9000.0,6.0849,6.0849,6.0465,6.0465,9000.0
2018-12-13 13:55:00,6.32,6.32,6.29,6.29,7335.0,6.0657,6.0657,6.0369,6.0369,7335.0
2018-12-13 14:00:00,6.3,6.31,6.29,6.29,17775.0,6.0465,6.0561,6.0369,6.0369,17775.0
2018-12-13 14:05:00,6.28,6.28,6.25,6.26,85785.0,6.0273,6.0273,5.9985,6.0081,85785.0
2018-12-13 14:10:00,6.25,6.27,6.25,6.26,15000.0,5.9985,6.0177,5.9985,6.0081,15000.0
2018-12-13 14:15:00,6.26,6.26,6.25,6.25,6060.0,6.0081,6.0081,5.9985,5.9985,6060.0
2018-12-13 14:20:00,6.25,6.26,6.25,6.25,13500.0,5.9985,6.0081,5.9985,5.9985,13500.0
2018-12-13 14:25:00,6.26,6.27,6.23,6.27,28500.0,6.0081,6.0177,5.9793,6.0177,28500.0
2018-12-13 14:30:00,6.27,6.29,6.26,6.29,16425.0,6.0177,6.0369,6.0081,6.0369,16425.0
2018-12-13 14:35:00,6.24,6.25,6.23,6.25,7500.0,5.9889,5.9985,5.9793,5.9985,7500.0
2018-12-13 14:40:00,6.24,6.24,6.24,6.24,3000.0,5.9889,5.9889,5.9889,5.9889,3000.0
2018-12-13 14:45:00,6.25,6.25,6.25,6.25,1500.0,5.9985,5.9985,5.9985,5.9985,1500.0
2018-12-13 14:50:00,6.28,6.3,6.28,6.29,84390.0,6.0273,6.0465,6.0273,6.0369,84390.0
2018-12-13 14:55:00,6.31,6.31,6.3,6.3,53160.0,6.0561,6.0561,6.0465,6.0465,53160.0
2018-12-13 15:00:00,6.3,6.31,6.27,6.28,19980.0,6.0465,6.0561,6.0177,6.0273,19980.0
2018-12-13 15:05:00,6.28,6.28,6.27,6.27,6810.0,6.0273,6.0273,6.0177,6.0177,6810.0
2018-12-13 15:10:00,6.25,6.28,6.24,6.28,18855.0,5.9985,6.0273,5.9889,6.0273,18855.0
2018-12-13 15:15:00,6.31,6.31,6.31,6.31,1575.0,6.0561,6.0561,6.0561,6.0561,1575.0
2018-12-13 15:20:00,6.31,6.31,6.29,6.29,3750.0,6.0561,6.0561,6.0369,6.0369,3750.0
2018-12-13 15:25:00,6.31,6.31,6.29,6.29,10650.0,6.0561,6.0561,6.0369,6.0369,10650.0
2018-12-13 15:30:00,6.27,6.31,6.27,6.31,32310.0,6.0177,6.0561,6.0177,6.0561,32310.0
2018-12-13 15:35:00,6.3,6.3,6.28,6.3,20475.0,6.0465,6.0465,6.0273,6.0465,20475.0
2018-12-13 15:40:00,6.3,6.37,6.3,6.37,22350.0,6.0465,6.1137,6.0465,6.1137,22350.0
2018-12-13 15:45:00,6.37,6.37,6.33,6.34,57000.0,6.1137,6.1137,6.0753,6.0849,57000.0
2018-12-13 15:50:00,6.33,6.33,6.31,6.31,43755.0,6.0753,6.0753,6.0561,6.0561,43755.0
2018-12-13 15:55:00,6.31,6.32,6.3,6.3,197910.0,6.0561,6.0657,6.0465,6.0465,197910.0
2018-12-14 09:30:00,6.08,6.13,6.08,6.11,234525.0,5.8354,5.8833,5.8354,5.8641,234525.0
2018-12-14 09:35:00,6.17,6.2,6.16,6.2,126120.0,5.9217,5.9505,5.9121,5.9505,126120.0
2018-12-14 09:40:00,6.19,6.27,6.18,6.26,24195.0,5.9409,6.0177,5.9313,6.0081,24195.0
2018-12-14 09:45:00,6.3,6.31,6.29,6.3,10065.0,6.0465,6.0561,6.0369,6.0465,10065.0
2018-12-14 09:50:00,6.28,6.29,6.26,6.29,18000.0,6.0273,6.0369,6.0081,6.0369,18000.0
2018-12-14 09:55:00,6.28,6.3,6.26,6.3,26910.0,6.0273,6.0465,6.0081,6.0465,26910.0
2018-12-14 10:00:00,6.31,6.32,6.3,6.3,22875.0,6.0561,6.0657,6.0465,6.0465,22875.0
2018-12-14 10:05:00,6.33,6.33,6.3,6.32,75000.0,6.0753,6.0753,6.0465,6.0657,75000.0
2018-12-14 10:10:00,6.32,6.32,6.3,6.3,35250.0,6.0657,6.0657,6.0465,6.0465,35250.0
2018-12-14 10:15:00,6.33,6.38,6.33,6.36,114000.0,6.0753,6.1233,6.0753,6.1041,114000.0
2018-12-14 10:20:00,6.37,6.38,6.35,6.35,27000.0,6.1137,6.1233,6.0945,6.0945,27000.0
2018-12-14 10:25:00,6.36,6.37,6.31,6.31,13500.0,6.1041,6.1137,6.0561,6.0561,13500.0
2018-12-14 10:30:00,6.31,6.31,6.29,6.31,29250.0,6.0561,6.0561,6.0369,6.0561,29250.0
2018-12-14 10:35:00,6.31,6.37,6.31,6.37,34500.0,6.0561,6.1137,6.0561,6.1137,34500.0
2018-12-14 10:40:00,6.37,6.39,6.35,6.35,30570.0,6.1137,6.1329,6.0945,6.0945,30570.0
2018-12-14 10:45:00,6.39,6.4,6.38,6.39,64995.0,6.1329,6.1425,6.1233,6.1329,64995.0
2018-12-14 10:50:00,6.36,6.38,6.36,6.37,18105.0,6.1041,6.1233,6.1041,6.1137,18105.0
2018-12-14 10:55:00,6.37,6.37,6.32,6.32,18000.0,6.1137,6.1137,6.0657,6.0657,18000.0
2018-12-14 11:00:00,6.31,6.31,6.31,6.31,3405.0,6.0561,6.0561,6.0561,6.0561,3405.0
2018-12-14 11:05:00,6.35,6.35,6.33,6.33,9000.0,6.0945,6.0945,6.0753,6.0753,9000.0
2018-12-14 11:10:00,6.3,6.31,6.29,6.29,19170.0,6.0465,6.0561,6.0369,6.0369,19170.0
2018-12-14 11:15:00,6.3,6.3,6.29,6.29,9720.0,6.0465,6.0465,6.0369,6.0369,9720.0
2018-12-14 11:20:00,6.28,6.28,6.25,6.25,7590.0,6.0273,6.0273,5.9985,5.9985,7590.0
2018-12-14 11:25:00,6.24,6.28,6.24,6.28,13440.0,5.9889,6.0273,5.9889,6.0273,13440.0
2018-12-14 11:30:00,6.29,6.3,6.29,6.3,4500.0,6.0369,6.0465,6.0369,6.0465,4500.0
2018-12-14 11:35:00,6.3,6.3,6.27,6.28,4500.0,6.0465,6.0465,6.0177,6.0273,4500.0
2018-12-14 11:40:00,6.28,6.28,6.25,6.25,21750.0,6.0273,6.0273,5.9985,5.9985,21750.0
2018-12-14 11:45:00,6.24,6.24,6.22,6.22,13785.0,5.9889,5.9889,5.9697,5.9697,13785.0
2018-12-14 11:50:00,6.21,6.21,6.18,6.2,13005.0,5.9601,5.9601,5.9313,5.9505,13005.0
2018-12-14 11:55:00,6.18,6.2,6.15,6.17,16500.0,5.9313,5.9505,5.9025,5.9217,16500.0
2018-12-14 12:00:00,6.19,6.19,6.19,6.19,156000.0,5.9409,5.9409,5.9409,5.9409,156000.0
2018-12-14 12:05:00,6.19,6.2,6.17,6.19,21240.0,5.9409,5.9505,5.9217,5.9409,21240.0
2018-12-14 12:10:00,6.18,6.18,6.14,6.14,16365.0,5.9313,5.9313,5.8929,5.8929,16365.0
2018-12-14 12:15:00,6.2,6.2,6.2,6.2,1500.0,5.9505,5.9505,5.9505,5.9505,1500.0
2018-12-14 12:20:00,6.2,6.2,6.19,6.2,13500.0,5.9505,5.9505,5.9409,5.9505,13500.0
2018-12-14 12:25:00,6.19,6.19,6.19,6.19,10500.0,5.9409,5.9409,5.9409,5.9409,10500.0
2018-12-14 12:30:00,6.21,6.22,6.21,6.22,8250.0,5.9601,5.9697,5.9601,5.9697,8250.0
2018-12-14 12:35:00,6.22,6.23,6.2,6.2,15000.0,5.9697,5.9793,5.9505,5.9505,15000.0
2018-12-14 12:40:00,6.19,6.19,6.18,6.18,5700.0,5.9409,5.9409,5.9313,5.9313,5700.0
2018-12-14 12:45:00,6.17,6.17,6.17,6.17,1500.0,5.9217,5.9217,5.9217,5.9217,1500.0
2018-12-14 12:50:00,6.17,6.17,6.17,6.17,0.0,5.9217,5.9217,5.9217,5.9217,0.0
2018-12-14 12:55:00,6.18,6.18,6.17,6.17,17820.0,5.9313,5.9313,5.9217,5.9217,17820.0
2018-12-14 13:00:00,6.15,6.15,6.14,6.14,12000.0,5.9025,5.9025,5.8929,5.8929,12000.0
2018-12-14 13:05:00,6.17,6.17,6.17,6.17,1500.0,5.9217,5.9217,5.9217,5.9217,1500.0
2018-12-14 13:10:00,6.17,6.19,6.17,6.18,12000.0,5.9217,5.9409,5.9217,5.9313,12000.0
2018-12-14 13:15:00,6.18,6.18,6.18,6.18,1500.0,5.9313,5.9313,5.9313,5.9313,1500.0
2018-12-14 13:20:00,6.18,6.18,6.18,6.18,0.0,5.9313,5.9313,5.9313,5.9313,0.0
2018-12-14 13:25:00,6.19,6.19,6.17,6.17,4245.0,5.9409,5.9409,5.9217,5.9217,4245.0
2018-12-14 13:30:00,6.17,6.17,6.15,6.15,6000.0,5.9217,5.9217,5.9025,5.9025,6000.0
2018-12-14 13:35:00,6.14,6.15,6.13,6.14,10500.0,5.8929,5.9025,5.8833,5.8929,10500.0
2018-12-14 13:40:00,6.14,6.14,6.14,6.14,0.0,5.8929,5.8929,5.8929,5.8929,0.0
2018-12-14 13:45:00,6.15,6.17,6.15,6.17,9000.0,5.9025,5.9217,5.9025,5.9217,9000.0
2018-12-14 13:50:00,6.14,6.14,6.14,6.14,1950.0,5.8929,5.8929,5.8929,5.8929,1950.0
2018-12-14 13:55:00,6.13,6.13,6.13,6.13,10500.0,5.8833,5.8833,5.8833,5.8833,10500.0
2018-12-14 14:00:00,6.13,6.13,6.13,6.13,0.0,5.8833,5.8833,5.8833,5.8833,0.0
2018-12-14 14:05:00,6.16,6.16,6.16,6.16,6585.0,5.9121,5.9121,5.9121,5.9121,6585.0
2018-12-14 14:10:00,6.13,6.13,6.13,6.13,1500.0,5.8833,5.8833,5.8833,5.8833,1500.0
2018-12-14 14:15:00,6.17,6.17,6.15,6.15,6000.0,5.9217,5.9217,5.9025,5.9025,6000.0
2018-12-14 14:20:00,6.15,6.15,6.15,6.15,0.0,5.9025,5.9025,5.9025,5.9025,0.0
2018-12-14 14:25:00,6.15,6.15,6.15,6.15,0.0,5.9025,5.9025,5.9025,5.9025,0.0
2018-12-14 14:30:00,6.14,6.14,6.14,6.14,1500.0,5.8929,5.8929,5.8929,5.8929,1500.0
2018-12-14 14:35:00,6.13,6.13,6.1,6.1,28500.0,5.8833,5.8833,5.8546,5.8546,28500.0
2018-12-14 14:40:00,6.12,6.12,6.06,6.06,35775.0,5.8737,5.8737,5.8162,5.8162,35775.0
2018-12-14 14:45:00,6.08,6.09,6.08,6.09,9975.0,5.8354,5.845,5.8354,5.845,9975.0
2018-12-14 14:50:00,6.07,6.07,6.05,6.05,45510.0,5.8258,5.8258,5.8066,5.8066,45510.0
2018-12-14 14:55:00,6.06,6.13,6.06,6.13,47625.0,5.8162,5.8833,5.8162,5.8833,47625.0
2018-12-14 15:00:00,6.14,6.15,6.12,6.12,23685.0,5.8929,5.9025,5.8737,5.8737,23685.0
2018-12-14 15:05:00,6.13,6.14,6.11,6.11,12150.0,5.8833,5.8929,5.8641,5.8641,12150.0
2018-12-14 15:10:00,6.15,6.17,6.14,6.14,14130.0,5.9025,5.9217,5.8929,5.8929,14130.0
2018-12-14 15:15:00,6.15,6.15,6.13,6.15,13500.0,5.9025,5.9025,5.8833,5.9025,13500.0
2018-12-14 15:20:00,6.15,6.15,6.11,6.12,30390.0,5.9025,5.9025,5.8641,5.8737,30390.0
2018-12-14 15:25:00,6.11,6.11,6.11,6.11,6000.0,5.8641,5.8641,5.8641,5.8641,6000.0
2018-12-14 15:30:00,6.11,6.11,6.07,6.07,35415.0,5.8641,5.8641,5.8258,5.8258,35415.0
2018-12-14 15:35:00,6.07,6.07,6.06,6.06,53025.0,5.8258,5.8258,5.8162,5.8162,53025.0
2018-12-14 15:40:00,6.06,6.07,6.04,6.04,80130.0,5.8162,5.8258,5.797,5.797,80130.0
2018-12-14 15:45:00,6.06,6.07,6.04,6.06,56400.0,5.8162,5.8258,5.797,5.8162,56400.0
2018-12-14 15:50:00,6.06,6.07,6.06,6.07,80730.0,5.8162,5.8258,5.8162,5.8258,80730.0
2018-12-14 15:55:00,6.07,6.09,6.02,6.02,295515.0,5.8258,5.845,5.7778,5.7778,295515.0
2018-12-17 09:30:00,5.97,6.01,5.93,5.97,203205.0,5.7298,5.7682,5.6914,5.7298,203205.0
2018-12-17 09:35:00,5.96,6.02,5.96,5.99,39705.0,5.7202,5.7778,5.7202,5.749,39705.0
2018-12-17 09:40:00,6.0,6.0,5.93,5.94,19620.0,5.7586,5.7586,5.6914,5.701,19620.0
2018-12-17 09:45:00,5.96,5.96,5.91,5.92,36750.0,5.7202,5.7202,5.6722,5.6818,36750.0
2018-12-17 09:50:00,5.91,5.91,5.88,5.88,30720.0,5.6722,5.6722,5.6434,5.6434,30720.0
2018-12-17 09:55:00,5.92,5.98,5.91,5.98,48930.0,5.6818,5.7394,5.6722,5.7394,48930.0
2018-12-17 10:00:00,5.97,6.04,5.96,6.04,132960.0,5.7298,5.797,5.7202,5.797,132960.0
2018-12-17 10:05:00,6.04,6.08,6.03,6.07,46215.0,5.797,5.8354,5.7874,5.8258,46215.0
2018-12-17 10:10:00,6.07,6.11,6.06,6.11,25500.0,5.8258,5.8641,5.8162,5.8641,25500.0
2018-12-17 10:15:00,6.12,6.13,6.1,6.11,46500.0,5.8737,5.8833,5.8546,5.8641,46500.0
2018-12-17 10:20:00,6.09,6.09,6.08,6.08,15000.0,5.845,5.845,5.8354,5.8354,15000.0
2018-12-17 10:25:00,6.09,6.16,6.09,6.13,174750.0,5.845,5.9121,5.845,5.8833,174750.0
2018-12-17 10:30:00,6.13,6.13,6.09,6.09,34335.0,5.8833,5.8833,5.845,5.845,34335.0
2018-12-17 10:35:00,6.08,6.08,6.06,6.07,53505.0,5.8354,5.8354,5.8162,5.8258,53505.0
2018-12-17 10:40:00,6.09,6.17,6.09,6.14,18480.0,5.845,5.9217,5.845,5.8929,18480.0
2018-12-17 10:45:00,6.15,6.15,6.14,6.14,6000.0,5.9025,5.9025,5.8929,5.8929,6000.0
2018-12-17 10:50:00,6.15,6.16,6.14,6.16,19305.0,5.9025,5.9121,5.8929,5.9121,19305.0
2018-12-17 10:55:00,6.15,6.19,6.15,6.17,12000.0,5.9025,5.9409,5.9025,5.9217,12000.0
2018-12-17 11:00:00,6.17,6.22,6.17,6.21,17655.0,5.9217,5.9697,5.9217,5.9601,17655.0
2018-12-17 11:05:00,6.21,6.24,6.2,6.23,22500.0,5.9601,5.9889,5.9505,5.9793,22500.0
2018-12-17 11:10:00,6.22,6.24,6.22,6.24,37725.0,5.9697,5.9889,5.9697,5.9889,37725.0
2018-12-17 11:15:00,6.23,6.24,6.23,6.23,10500.0,5.9793,5.9889,5.9793,5.9793,10500.0
2018-12-17 11:20:00,6.24,6.27,6.24,6.25,36585.0,5.9889,6.0177,5.9889,5.9985,36585.0
2018-12-17 11:25:00,6.27,6.27,6.25,6.25,20040.0,6.0177,6.0177,5.9985,5.9985,20040.0
2018-12-17 11:30:00,6.23,6.23,6.22,6.23,45960.0,5.9793,5.9793,5.9697,5.9793,45960.0
2018-12-17 11:35:00,6.21,6.22,6.21,6.22,10500.0,5.9601,5.9697,5.9601,5.9697,10500.0
2018-12-17 11:40:00,6.21,6.21,6.17,6.18,57330.0,5.9601,5.9601,5.9217,5.9313,57330.0
2018-12-17 11:45:00,6.19,6.21,6.18,6.21,42720.0,5.9409,5.9601,5.9313,5.9601,42720.0
2018-12-17 11:50:00,6.22,6.23,6.21,6.23,40500.0,5.9697,5.9793,5.9601,5.9793,40500.0
2018-12-17 11:55:00,6.23,6.24,6.23,6.23,21075.0,5.9793,5.9889,5.9793,5.9793,21075.0
2018-12-17 12:00:00,6.27,6.27,6.25,6.25,10500.0,6.0177,6.0177,5.9985,5.9985,10500.0
2018-12-17 12:05:00,6.27,6.27,6.27,6.27,4500.0,6.0177,6.0177,6.0177,6.0177,4500.0
2018-12-17 12:10:00,6.25,6.25,6.22,6.22,13500.0,5.9985,5.9985,5.9697,5.9697,13500.0
2018-12-17 12:15:00,6.21,6.21,6.21,6.21,2880.0,5.9601,5.9601,5.9601,5.9601,2880.0
2018-12-17 12:20:00,6.24,6.24,6.22,6.22,20355.0,5.9889,5.9889,5.9697,5.9697,20355.0
2018-12-17 12:25:00,6.21,6.22,6.2,6.22,16170.0,5.9601,5.9697,5.9505,5.9697,16170.0
2018-12-17 12:30:00,6.21,6.21,6.16,6.16,31875.0,5.9601,5.9601,5.9121,5.9121,31875.0
2018-12-17 12:35:00,6.15,6.15,6.13,6.14,50940.0,5.9025,5.9025,5.8833,5.8929,50940.0
2018-12-17 12:40:00,6.13,6.14,6.1,6.1,33390.0,5.8833,5.8929,5.8546,5.8546,33390.0
2018-12-17 12:45:00,6.1,6.12,6.09,6.09,30570.0,5.8546,5.8737,5.845,5.845,30570.0
2018-12-17 12:50:00,6.08,6.08,6.06,6.07,29310.0,5.8354,5.8354,5.8162,5.8258,29310.0
2018-12-17 12:55:00,6.06,6.07,6.05,6.05,18000.0,5.8162,5.8258,5.8066,5.8066,18000.0
2018-12-17 13:00:00,6.02,6.03,6.01,6.02,30390.0,5.7778,5.7874,5.7682,5.7778,30390.0
2018-12-17 13:05:00,6.03,6.04,6.03,6.04,121455.0,5.7874,5.797,5.7874,5.797,121455.0
2018-12-17 13:10:00,6.03,6.03,6.01,6.02,34500.0,5.7874,5.7874,5.7682,5.7778,34500.0
2018-12-17 13:15:00,6.0,6.01,5.99,5.99,20385.0,5.7586,5.7682,5.749,5.749,20385.0
2018-12-17 13:20:00,5.98,5.99,5.94,5.99,67065.0,5.7394,5.749,5.701,5.749,67065.0
2018-12-17 13:25:00,6.0,6.0,5.98,5.98,23100.0,5.7586,5.7586,5.7394,5.7394,23100.0
2018-12-17 13:30:00,5.99,5.99,5.93,5.93,74790.0,5.749,5.749,5.6914,5.6914,74790.0
2018-12-17 13:35:00,5.94,5.94,5.9,5.9,26670.0,5.701,5.701,5.6626,5.6626,26670.0
2018-12-17 13:40:00,5.92,5.96,5.92,5.95,30645.0,5.6818,5.7202,5.6818,5.7106,30645.0
2018-12-17 13:45:00,5.93,5.93,5.91,5.91,47910.0,5.6914,5.6914,5.6722,5.6722,47910.0
2018-12-17 13:50:00,5.93,5.93,5.92,5.92,22725.0,5.6914,5.6914,5.6818,5.6818,22725.0
2018-12-17 13:55:00,5.9,5.93,5.9,5.9,52875.0,5.6626,5.6914,5.6626,5.6626,52875.0
2018-12-17 14:00:00,5.9,5.9,5.85,5.85,451935.0,5.6626,5.6626,5.6146,5.6146,451935.0
2018-12-17 14:05:00,5.88,5.9,5.88,5.89,9000.0,5.6434,5.6626,5.6434,5.653,9000.0
2018-12-17 14:10:00,5.9,5.91,5.9,5.9,5250.0,5.6626,5.6722,5.6626,5.6626,5250.0
2018-12-17 14:15:00,5.88,5.89,5.87,5.87,12000.0,5.6434,5.653,5.6338,5.6338,12000.0
2018-12-17 14:20:00,5.88,5.92,5.88,5.9,27285.0,5.6434,5.6818,5.6434,5.6626,27285.0
2018-12-17 14:25:00,5.87,5.87,5.85,5.86,33525.0,5.6338,5.6338,5.6146,5.6242,33525.0
2018-12-17 14:30:00,5.86,5.89,5.86,5.88,25485.0,5.6242,5.653,5.6242,5.6434,25485.0
2018-12-17 14:35:00,5.87,5.87,5.87,5.87,25500.0,5.6338,5.6338,5.6338,5.6338,25500.0
2018-12-17 14:40:00,5.93,5.93,5.9,5.9,7350.0,5.6914,5.6914,5.6626,5.6626,7350.0
2018-12-17 14:45:00,5.89,5.92,5.89,5.89,20850.0,5.653,5.6818,5.653,5.653,20850.0
2018-12-17 14:50:00,5.88,5.88,5.82,5.82,29055.0,5.6434,5.6434,5.5858,5.5858,29055.0
2018-12-17 14:55:00,5.81,5.85,5.81,5.85,10500.0,5.5762,5.6146,5.5762,5.6146,10500.0
2018-12-17 15:00:00,5.82,5.82,5.8,5.81,30750.0,5.5858,5.5858,5.5666,5.5762,30750.0
2018-12-17 15:05:00,5.83,5.86,5.8,5.8,31095.0,5.5954,5.6242,5.5666,5.5666,31095.0
2018-12-17 15:10:00,5.82,5.86,5.81,5.85,25500.0,5.5858,5.6242,5.5762,5.6146,25500.0
2018-12-17 15:15:00,5.84,5.86,5.82,5.84,48765.0,5.605,5.6242,5.5858,5.605,48765.0
2018-12-17 15:20:00,5.83,5.83,5.79,5.8,83160.0,5.5954,5.5954,5.557,5.5666,83160.0
2018-12-17 15:25:00,5.79,5.79,5.77,5.78,54915.0,5.557,5.557,5.5378,5.5474,54915.0
2018-12-17 15:30:00,5.77,5.77,5.74,5.76,175425.0,5.5378,5.5378,5.509,5.5282,175425.0
2018-12-17 15:35:00,5.75,5.77,5.74,5.75,58980.0,5.5186,5.5378,5.509,5.5186,58980.0
2018-12-17 15:40:00,5.75,5.75,5.73,5.74,59070.0,5.5186,5.5186,5.4994,5.509,59070.0
2018-12-17 15:45:00,5.74,5.76,5.7,5.72,89730.0,5.509,5.5282,5.4706,5.4898,89730.0
2018-12-17 15:50:00,5.72,5.77,5.72,5.77,31170.0,5.4898,5.5378,5.4898,5.5378,31170.0
2018-12-17 15:55:00,5.78,5.8,5.76,5.79,322170.0,5.5474,5.5666,5.5282,5.557,322170.0
2018-12-18 09:30:00,5.95,6.05,5.95,6.04,220080.0,5.7106,5.8066,5.7106,5.797,220080.0
2018-12-18 09:35:00,6.05,6.09,6.03,6.04,143025.0,5.8066,5.845,5.7874,5.797,143025.0
2018-12-18 09:40:00,6.05,6.11,6.03,6.11,88680.0,5.8066,5.8641,5.7874,5.8641,88680.0
2018-12-18 09:45:00,6.12,6.19,6.11,6.19,90780.0,5.8737,5.9409,5.8641,5.9409,90780.0
2018-12-18 09:50:00,6.18,6.23,6.17,6.23,81390.0,5.9313,5.9793,5.9217,5.9793,81390.0
2018-12-18 09:55:00,6.23,6.25,6.22,6.25,45705.0,5.9793,5.9985,5.9697,5.9985,45705.0
2018-12-18 10:00:00,6.25,6.25,6.18,6.18,75495.0,5.9985,5.9985,5.9313,5.9313,75495.0
2018-12-18 10:05:00,6.18,6.22,6.17,6.18,58155.0,5.9313,5.9697,5.9217,5.9313,58155.0
2018-12-18 10:10:00,6.19,6.23,6.18,6.21,45615.0,5.9409,5.9793,5.9313,5.9601,45615.0
2018-12-18 10:15:00,6.23,6.24,6.22,6.23,100470.0,5.9793,5.9889,5.9697,5.9793,100470.0
2018-12-18 10:20:00,6.24,6.25,6.2,6.22,35250.0,5.9889,5.9985,5.9505,5.9697,35250.0
2018-12-18 10:25:00,6.22,6.25,6.22,6.24,38025.0,5.9697,5.9985,5.9697,5.9889,38025.0
2018-12-18 10:30:00,6.27,6.29,6.26,6.27,106500.0,6.0177,6.0369,6.0081,6.0177,106500.0
2018-12-18 10:35:00,6.28,6.3,6.25,6.3,56175.0,6.0273,6.0465,5.9985,6.0465,56175.0
2018-12-18 10:40:00,6.3,6.3,6.23,6.23,49455.0,6.0465,6.0465,5.9793,5.9793,49455.0
2018-12-18 10:45:00,6.23,6.25,6.23,6.23,24210.0,5.9793,5.9985,5.9793,5.9793,24210.0
2018-12-18 10:50:00,6.24,6.26,6.24,6.26,16260.0,5.9889,6.0081,5.9889,6.0081,16260.0
2018-12-18 10:55:00,6.27,6.29,6.27,6.28,15075.0,6.0177,6.0369,6.0177,6.0273,15075.0
2018-12-18 11:00:00,6.29,6.29,6.25,6.25,81015.0,6.0369,6.0369,5.9985,5.9985,81015.0
2018-12-18 11:05:00,6.24,6.25,6.22,6.23,20055.0,5.9889,5.9985,5.9697,5.9793,20055.0
2018-12-18 11:10:00,6.23,6.23,6.21,6.21,8235.0,5.9793,5.9793,5.9601,5.9601,8235.0
2018-12-18 11:15:00,6.21,6.21,6.19,6.19,16815.0,5.9601,5.9601,5.9409,5.9409,16815.0
2018-12-18 11:20:00,6.17,6.17,6.14,6.14,34320.0,5.9217,5.9217,5.8929,5.8929,34320.0
2018-12-18 11:25:00,6.14,6.14,6.12,6.13,46905.0,5.8929,5.8929,5.8737,5.8833,46905.0
2018-12-18 11:30:00,6.15,6.15,6.13,6.13,14250.0,5.9025,5.9025,5.8833,5.8833,14250.0
2018-12-18 11:35:00,6.14,6.18,6.14,6.17,12330.0,5.8929,5.9313,5.8929,5.9217,12330.0
2018-12-18 11:40:00,6.16,6.16,6.1,6.1,16665.0,5.9121,5.9121,5.8546,5.8546,16665.0
2018-12-18 11:45:00,6.09,6.14,6.09,6.14,25680.0,5.845,5.8929,5.845,5.8929,25680.0
2018-12-18 11:50:00,6.14,6.14,6.08,6.11,19665.0,5.8929,5.8929,5.8354,5.8641,19665.0
2018-12-18 11:55:00,6.13,6.13,6.11,6.11,9000.0,5.8833,5.8833,5.8641,5.8641,9000.0
2018-12-18 12:00:00,6.13,6.14,6.13,6.13,10500.0,5.8833,5.8929,5.8833,5.8833,10500.0
2018-12-18 12:05:00,6.16,6.2,6.16,6.19,22455.0,5.9121,5.9505,5.9121,5.9409,22455.0
2018-12-18 12:10:00,6.21,6.24,6.21,6.23,21000.0,5.9601,5.9889,5.9601,5.9793,21000.0
2018-12-18 12:15:00,6.23,6.24,6.22,6.24,51015.0,5.9793,5.9889,5.9697,5.9889,51015.0
2018-12-18 12:20:00,6.25,6.26,6.25,6.25,14625.0,5.9985,6.0081,5.9985,5.9985,14625.0
2018-12-18 12:25:00,6.23,6.24,6.23,6.24,3000.0,5.9793,5.9889,5.9793,5.9889,3000.0
2018-12-18 12:30:00,6.25,6.27,6.25,6.27,16620.0,5.9985,6.0177,5.9985,6.0177,16620.0
2018-12-18 12:35:00,6.24,6.24,6.23,6.23,4500.0,5.9889,5.9889,5.9793,5.9793,4500.0
2018-12-18 12:40:00,6.23,6.23,6.23,6.23,11250.0,5.9793,5.9793,5.9793,5.9793,11250.0
2018-12-18 12:45:00,6.24,6.24,6.21,6.24,27000.0,5.9889,5.9889,5.9601,5.9889,27000.0
2018-12-18 12:50:00,6.24,6.25,6.24,6.25,16305.0,5.9889,5.9985,5.9889,5.9985,16305.0
2018-12-18 12:55:00,6.24,6.25,6.24,6.25,3150.0,5.9889,5.9985,5.9889,5.9985,3150.0
2018-12-18 13:00:00,6.26,6.26,6.25,6.25,13500.0,6.0081,6.0081,5.9985,5.9985,13500.0
2018-12-18 13:05:00,6.23,6.25,6.23,6.25,6000.0,5.9793,5.9985,5.9793,5.9985,6000.0
2018-12-18 13:10:00,6.24,6.25,6.24,6.24,6000.0,5.9889,5.9985,5.9889,5.9889,6000.0
2018-12-18 13:15:00,6.24,6.24,6.24,6.24,0.0,5.9889,5.9889,5.9889,5.9889,0.0
2018-12-18 13:20:00,6.24,6.24,6.24,6.24,3000.0,5.9889,5.9889,5.9889,5.9889,3000.0
2018-12-18 13:25:00,6.23,6.23,6.21,6.21,13380.0,5.9793,5.9793,5.9601,5.9601,13380.0
2018-12-18 13:30:00,6.2,6.2,6.19,6.19,22830.0,5.9505,5.9505,5.9409,5.9409,22830.0
2018-12-18 13:35:00,6.19,6.19,6.15,6.15,32175.0,5.9409,5.9409,5.9025,5.9025,32175.0
2018-12-18 13:40:00,6.15,6.17,6.15,6.17,3000.0,5.9025,5.9217,5.9025,5.9217,3000.0
2018-12-18 13:45:00,6.17,6.19,6.17,6.19,7500.0,5.9217,5.9409,5.9217,5.9409,7500.0
2018-12-18 13:50:00,6.15,6.15,6.15,6.15,3000.0,5.9025,5.9025,5.9025,5.9025,3000.0
2018-12-18 13:55:00,6.13,6.15,6.13,6.15,6000.0,5.8833,5.9025,5.8833,5.9025,6000.0
2018-12-18 14:00:00,6.16,6.17,6.16,6.17,3870.0,5.9121,5.9217,5.9121,5.9217,3870.0
2018-12-18 14:05:00,6.16,6.16,6.16,6.16,4950.0,5.9121,5.9121,5.9121,5.9121,4950.0
2018-12-18 14:10:00,6.19,6.2,6.17,6.17,21225.0,5.9409,5.9505,5.9217,5.9217,21225.0
2018-12-18 14:15:00,6.16,6.16,6.13,6.13,12300.0,5.9121,5.9121,5.8833,5.8833,12300.0
2018-12-18 14:20:00,6.14,6.14,6.14,6.14,1500.0,5.8929,5.8929,5.8929,5.8929,1500.0
2018-12-18 14:25:00,6.14,6.17,6.14,6.17,12000.0,5.8929,5.9217,5.8929,5.9217,12000.0
2018-12-18 14:30:00,6.16,6.16,6.12,6.12,16500.0,5.9121,5.9121,5.8737,5.8737,16500.0
2018-12-18 14:35:00,6.12,6.13,6.11,6.13,13500.0,5.8737,5.8833,5.8641,5.8833,13500.0
2018-12-18 14:40:00,6.12,6.13,6.03,6.04,149760.0,5.8737,5.8833,5.7874,5.797,149760.0
2018-12-18 14:45:00,6.04,6.05,6.04,6.05,12750.0,5.797,5.8066,5.797,5.8066,12750.0
2018-12-18 14:50:00,6.06,6.06,6.04,6.04,53055.0,5.8162,5.8162,5.797,5.797,53055.0
2018-12-18 14:55:00,6.04,6.04,5.99,6.0,45060.0,5.797,5.797,5.749,5.7586,45060.0
2018-12-18 15:00:00,5.98,6.0,5.96,5.99,68520.0,5.7394,5.7586,5.7202,5.749,68520.0
2018-12-18 15:05:00,5.98,6.0,5.95,5.96,33735.0,5.7394,5.7586,5.7106,5.7202,33735.0
2018-12-18 15:10:00,5.99,6.0,5.96,5.96,30000.0,5.749,5.7586,5.7202,5.7202,30000.0
2018-12-18 15:15:00,5.97,6.01,5.97,5.99,19500.0,5.7298,5.7682,5.7298,5.749,19500.0
2018-12-18 15:20:00,5.99,6.02,5.99,6.01,44415.0,5.749,5.7778,5.749,5.7682,44415.0
2018-12-18 15:25:00,6.0,6.0,5.97,5.98,31500.0,5.7586,5.7586,5.7298,5.7394,31500.0
2018-12-18 15:30:00,6.01,6.05,6.01,6.04,39750.0,5.7682,5.8066,5.7682,5.797,39750.0
2018-12-18 15:35:00,6.06,6.06,6.03,6.03,34575.0,5.8162,5.8162,5.7874,5.7874,34575.0
2018-12-18 15:40:00,6.04,6.07,6.04,6.07,36270.0,5.797,5.8258,5.797,5.8258,36270.0
2018-12-18 15:45:00,6.07,6.13,6.07,6.12,59475.0,5.8258,5.8833,5.8258,5.8737,59475.0
2018-12-18 15:50:00,6.12,6.12,6.09,6.1,34575.0,5.8737,5.8737,5.845,5.8546,34575.0
2018-12-18 15:55:00,6.1,6.1,6.03,6.03,112980.0,5.8546,5.8546,5.7874,5.7874,112980.0
2018-12-19 09:30:00,5.97,5.97,5.84,5.9,391155.0,5.7298,5.7298,5.605,5.6626,391155.0
2018-12-19 09:35:00,5.9,5.9,5.87,5.89,43305.0,5.6626,5.6626,5.6338,5.653,43305.0
2018-12-19 09:40:00,5.93,5.94,5.9,5.93,75000.0,5.6914,5.701,5.6626,5.6914,75000.0
2018-12-19 09:45:00,5.93,5.93,5.9,5.93,12120.0,5.6914,5.6914,5.6626,5.6914,12120.0
2018-12-19 09:50:00,5.95,5.99,5.93,5.99,36240.0,5.7106,5.749,5.6914,5.749,36240.0
2018-12-19 09:55:00,6.01,6.06,6.01,6.05,82395.0,5.7682,5.8162,5.7682,5.8066,82395.0
2018-12-19 10:00:00,6.04,6.1,6.04,6.09,157065.0,5.797,5.8546,5.797,5.845,157065.0
2018-12-19 10:05:00,6.09,6.1,6.08,6.09,70260.0,5.845,5.8546,5.8354,5.845,70260.0
2018-12-19 10:10:00,6.09,6.09,6.04,6.08,177225.0,5.845,5.845,5.797,5.8354,177225.0
2018-12-19 10:15:00,6.08,6.12,6.08,6.11,67920.0,5.8354,5.8737,5.8354,5.8641,67920.0
2018-12-19 10:20:00,6.1,6.1,6.08,6.08,37530.0,5.8546,5.8546,5.8354,5.8354,37530.0
2018-12-19 10:25:00,6.08,6.09,6.06,6.07,37455.0,5.8354,5.845,5.8162,5.8258,37455.0
2018-12-19 10:30:00,6.06,6.1,6.06,6.06,85500.0,5.8162,5.8546,5.8162,5.8162,85500.0
2018-12-19 10:35:00,6.07,6.07,6.04,6.05,43500.0,5.8258,5.8258,5.797,5.8066,43500.0
2018-12-19 10:40:00,6.03,6.04,6.02,6.02,20250.0,5.7874,5.797,5.7778,5.7778,20250.0
2018-12-19 10:45:00,6.02,6.04,6.01,6.02,18000.0,5.7778,5.797,5.7682,5.7778,18000.0
2018-12-19 10:50:00,6.02,6.06,6.02,6.06,7500.0,5.7778,5.8162,5.7778,5.8162,7500.0
2018-12-19 10:55:00,6.05,6.05,6.03,6.05,36000.0,5.8066,5.8066,5.7874,5.8066,36000.0
2018-12-19 11:00:00,6.05,6.05,5.99,5.99,10500.0,5.8066,5.8066,5.749,5.749,10500.0
2018-12-19 11:05:00,6.0,6.0,5.95,5.95,128040.0,5.7586,5.7586,5.7106,5.7106,128040.0
2018-12-19 11:10:00,5.95,5.96,5.91,5.91,131430.0,5.7106,5.7202,5.6722,5.6722,131430.0
2018-12-19 11:15:00,5.91,5.91,5.89,5.89,18315.0,5.6722,5.6722,5.653,5.653,18315.0
2018-12-19 11:20:00,5.89,5.89,5.89,5.89,0.0,5.653,5.653,5.653,5.653,0.0
2018-12-19 11:25:00,5.91,5.91,5.87,5.88,119730.0,5.6722,5.6722,5.6338,5.6434,119730.0
2018-12-19 11:30:00,5.87,5.87,5.83,5.85,15405.0,5.6338,5.6338,5.5954,5.6146,15405.0
2018-12-19 11:35:00,5.86,5.86,5.86,5.86,21000.0,5.6242,5.6242,5.6242,5.6242,21000.0
2018-12-19 11:40:00,5.85,5.85,5.84,5.85,16140.0,5.6146,5.6146,5.605,5.6146,16140.0
2018-12-19 11:45:00,5.88,5.9,5.88,5.9,7575.0,5.6434,5.6626,5.6434,5.6626,7575.0
2018-12-19 11:50:00,5.91,5.93,5.9,5.91,58350.0,5.6722,5.6914,5.6626,5.6722,58350.0
2018-12-19 11:55:00,5.9,5.92,5.9,5.92,17010.0,5.6626,5.6818,5.6626,5.6818,17010.0
2018-12-19 12:00:00,5.92,5.93,5.91,5.92,39450.0,5.6818,5.6914,5.6722,5.6818,39450.0
2018-12-19 12:05:00,5.91,5.93,5.91,5.93,9390.0,5.6722,5.6914,5.6722,5.6914,9390.0
2018-12-19 12:10:00,5.92,5.92,5.92,5.92,67050.0,5.6818,5.6818,5.6818,5.6818,67050.0
2018-12-19 12:15:00,5.91,5.91,5.91,5.91,25335.0,5.6722,5.6722,5.6722,5.6722,25335.0
2018-12-19 12:20:00,5.91,5.91,5.91,5.91,0.0,5.6722,5.6722,5.6722,5.6722,0.0
2018-12-19 12:25:00,5.92,5.93,5.92,5.92,13965.0,5.6818,5.6914,5.6818,5.6818,13965.0
2018-12-19 12:30:00,5.93,5.93,5.93,5.93,10800.0,5.6914,5.6914,5.6914,5.6914,10800.0
2018-12-19 12:35:00,5.95,5.95,5.94,5.94,28725.0,5.7106,5.7106,5.701,5.701,28725.0
2018-12-19 12:40:00,5.92,5.92,5.92,5.92,3000.0,5.6818,5.6818,5.6818,5.6818,3000.0
2018-12-19 12:45:00,5.92,5.92,5.92,5.92,0.0,5.6818,5.6818,5.6818,5.6818,0.0
2018-12-19 12:50:00,5.95,5.95,5.9,5.9,12765.0,5.7106,5.7106,5.6626,5.6626,12765.0
2018-12-19 12:55:00,5.92,5.92,5.92,5.92,3000.0,5.6818,5.6818,5.6818,5.6818,3000.0
2018-12-19 13:00:00,5.93,5.93,5.91,5.91,12315.0,5.6914,5.6914,5.6722,5.6722,12315.0
2018-12-19 13:05:00,5.91,5.91,5.89,5.89,28500.0,5.6722,5.6722,5.653,5.653,28500.0
2018-12-19 13:10:00,5.89,5.9,5.89,5.9,7500.0,5.653,5.6626,5.653,5.6626,7500.0
2018-12-19 13:15:00,5.9,5.97,5.9,5.97,220335.0,5.6626,5.7298,5.6626,5.7298,220335.0
2018-12-19 13:20:00,5.97,5.99,5.92,5.92,147990.0,5.7298,5.749,5.6818,5.6818,147990.0
2018-12-19 13:25:00,5.93,5.93,5.93,5.93,6000.0,5.6914,5.6914,5.6914,5.6914,6000.0
2018-12-19 13:30:00,5.93,5.94,5.92,5.93,10755.0,5.6914,5.701,5.6818,5.6914,10755.0
2018-12-19 13:35:00,5.95,5.95,5.93,5.93,4500.0,5.7106,5.7106,5.6914,5.6914,4500.0
2018-12-19 13:40:00,5.95,5.95,5.95,5.95,1500.0,5.7106,5.7106,5.7106,5.7106,1500.0
2018-12-19 13:45:00,5.95,5.96,5.95,5.96,9000.0,5.7106,5.7202,5.7106,5.7202,9000.0
2018-12-19 13:50:00,5.96,5.96,5.96,5.96,0.0,5.7202,5.7202,5.7202,5.7202,0.0
2018-12-19 13:55:00,5.97,5.98,5.95,5.97,44820.0,5.7298,5.7394,5.7106,5.7298,44820.0
2018-12-19 14:00:00,6.02,6.03,5.71,5.71,385350.0,5.7778,5.7874,5.4802,5.4802,385350.0
2018-12-19 14:05:00,5.74,5.77,5.69,5.69,115860.0,5.509,5.5378,5.461,5.461,115860.0
2018-12-19 14:10:00,5.74,5.75,5.66,5.7,351420.0,5.509,5.5186,5.4323,5.4706,351420.0
2018-12-19 14:15:00,5.7,5.77,5.7,5.76,76095.0,5.4706,5.5378,5.4706,5.5282,76095.0
2018-12-19 14:20:00,5.75,5.77,5.71,5.77,70380.0,5.5186,5.5378,5.4802,5.5378,70380.0
2018-12-19 14:25:00,5.77,5.82,5.75,5.79,71445.0,5.5378,5.5858,5.5186,5.557,71445.0
2018-12-19 14:30:00,5.81,5.86,5.8,5.81,43650.0,5.5762,5.6242,5.5666,5.5762,43650.0
2018-12-19 14:35:00,5.79,5.84,5.79,5.82,87540.0,5.557,5.605,5.557,5.5858,87540.0
2018-12-19 14:40:00,5.8,5.8,5.59,5.59,337470.0,5.5666,5.5666,5.3651,5.3651,337470.0
2018-12-19 14:45:00,5.62,5.64,5.59,5.63,27030.0,5.3939,5.4131,5.3651,5.4035,27030.0
2018-12-19 14:50:00,5.63,5.63,5.53,5.56,143730.0,5.4035,5.4035,5.3075,5.3363,143730.0
2018-12-19 14:55:00,5.53,5.53,5.42,5.46,230625.0,5.3075,5.3075,5.2019,5.2403,230625.0
2018-12-19 15:00:00,5.43,5.43,5.28,5.28,167895.0,5.2115,5.2115,5.0675,5.0675,167895.0
2018-12-19 15:05:00,5.28,5.33,5.21,5.33,121890.0,5.0675,5.1155,5.0004,5.1155,121890.0
2018-12-19 15:10:00,5.32,5.39,5.3,5.39,56655.0,5.1059,5.1731,5.0867,5.1731,56655.0
2018-12-19 15:15:00,5.41,5.42,5.29,5.29,106335.0,5.1923,5.2019,5.0771,5.0771,106335.0
2018-12-19 15:20:00,5.3,5.36,5.28,5.36,32730.0,5.0867,5.1443,5.0675,5.1443,32730.0
2018-12-19 15:25:00,5.34,5.37,5.28,5.28,54000.0,5.1251,5.1539,5.0675,5.0675,54000.0
2018-12-19 15:30:00,5.27,5.33,5.27,5.33,34515.0,5.0579,5.1155,5.0579,5.1155,34515.0
2018-12-19 15:35:00,5.3,5.3,5.23,5.24,67725.0,5.0867,5.0867,5.0196,5.0292,67725.0
2018-12-19 15:40:00,5.2,5.21,5.19,5.2,88965.0,4.9908,5.0004,4.9812,4.9908,88965.0
2018-12-19 15:45:00,5.21,5.28,5.21,5.28,58440.0,5.0004,5.0675,5.0004,5.0675,58440.0
2018-12-19 15:50:00,5.29,5.32,5.29,5.31,31755.0,5.0771,5.1059,5.0771,5.0963,31755.0
2018-12-19 15:55:00,5.31,5.34,5.27,5.27,157185.0,5.0963,5.1251,5.0579,5.0579,157185.0
2018-12-20 09:30:00,5.24,5.43,5.24,5.43,114420.0,5.0292,5.2115,5.0292,5.2115,114420.0
2018-12-20 09:35:00,5.42,5.47,5.42,5.44,76500.0,5.2019,5.2499,5.2019,5.2211,76500.0
2018-12-20 09:40:00,5.41,5.41,5.31,5.37,165015.0,5.1923,5.1923,5.0963,5.1539,165015.0
2018-12-20 09:45:00,5.39,5.43,5.36,5.36,33000.0,5.1731,5.2115,5.1443,5.1443,33000.0
2018-12-20 09:50:00,5.3,5.32,5.26,5.28,40005.0,5.0867,5.1059,5.0484,5.0675,40005.0
2018-12-20 09:55:00,5.33,5.43,5.33,5.43,51450.0,5.1155,5.2115,5.1155,5.2115,51450.0
2018-12-20 10:00:00,5.44,5.46,5.41,5.43,49800.0,5.2211,5.2403,5.1923,5.2115,49800.0
2018-12-20 10:05:00,5.47,5.51,5.47,5.47,86940.0,5.2499,5.2883,5.2499,5.2499,86940.0
2018-12-20 10:10:00,5.45,5.45,5.43,5.44,37035.0,5.2307,5.2307,5.2115,5.2211,37035.0
2018-12-20 10:15:00,5.43,5.43,5.37,5.37,27150.0,5.2115,5.2115,5.1539,5.1539,27150.0
2018-12-20 10:20:00,5.37,5.42,5.36,5.4,43440.0,5.1539,5.2019,5.1443,5.1827,43440.0
2018-12-20 10:25:00,5.4,5.44,5.4,5.43,25575.0,5.1827,5.2211,5.1827,5.2115,25575.0
2018-12-20 10:30:00,5.43,5.45,5.41,5.41,10500.0,5.2115,5.2307,5.1923,5.1923,10500.0
2018-12-20 10:35:00,5.39,5.4,5.34,5.39,27375.0,5.1731,5.1827,5.1251,5.1731,27375.0
2018-12-20 10:40:00,5.39,5.44,5.39,5.44,17265.0,5.1731,5.2211,5.1731,5.2211,17265.0
2018-12-20 10:45:00,5.41,5.41,5.36,5.37,23055.0,5.1923,5.1923,5.1443,5.1539,23055.0
2018-12-20 10:50:00,5.35,5.36,5.32,5.33,40065.0,5.1347,5.1443,5.1059,5.1155,40065.0
2018-12-20 10:55:00,5.33,5.38,5.32,5.35,52305.0,5.1155,5.1635,5.1059,5.1347,52305.0
2018-12-20 11:00:00,5.35,5.35,5.3,5.32,18840.0,5.1347,5.1347,5.0867,5.1059,18840.0
2018-12-20 11:05:00,5.33,5.36,5.29,5.32,22095.0,5.1155,5.1443,5.0771,5.1059,22095.0
2018-12-20 11:10:00,5.32,5.32,5.29,5.3,24000.0,5.1059,5.1059,5.0771,5.0867,24000.0
2018-12-20 11:15:00,5.3,5.32,5.27,5.27,39345.0,5.0867,5.1059,5.0579,5.0579,39345.0
2018-12-20 11:20:00,5.23,5.23,5.21,5.23,11805.0,5.0196,5.0196,5.0004,5.0196,11805.0
2018-12-20 11:25:00,5.26,5.26,5.22,5.22,34530.0,5.0484,5.0484,5.01,5.01,34530.0
2018-12-20 11:30:00,5.24,5.25,5.23,5.23,56430.0,5.0292,5.0388,5.0196,5.0196,56430.0
2018-12-20 11:35:00,5.22,5.24,5.21,5.22,24975.0,5.01,5.0292,5.0004,5.01,24975.0
2018-12-20 11:40:00,5.23,5.23,5.17,5.17,45630.0,5.0196,5.0196,4.962,4.962,45630.0
2018-12-20 11:45:00,5.17,5.18,5.13,5.13,46110.0,4.962,4.9716,4.9236,4.9236,46110.0
2018-12-20 11:50:00,5.13,5.16,5.09,5.16,69210.0,4.9236,4.9524,4.8852,4.9524,69210.0
2018-12-20 11:55:00,5.17,5.22,5.15,5.15,34800.0,4.962,5.01,4.9428,4.9428,34800.0
2018-12-20 12:00:00,5.18,5.18,5.13,5.16,29385.0,4.9716,4.9716,4.9236,4.9524,29385.0
2018-12-20 12:05:00,5.16,5.16,5.13,5.14,37485.0,4.9524,4.9524,4.9236,4.9332,37485.0
2018-12-20 12:10:00,5.13,5.14,5.03,5.03,148245.0,4.9236,4.9332,4.8276,4.8276,148245.0
2018-12-20 12:15:00,5.02,5.05,5.0,5.05,67500.0,4.818,4.8468,4.7988,4.8468,67500.0
2018-12-20 12:20:00,5.06,5.08,5.04,5.05,28500.0,4.8564,4.8756,4.8372,4.8468,28500.0
2018-12-20 12:25:00,5.05,5.1,5.05,5.1,23250.0,4.8468,4.8948,4.8468,4.8948,23250.0
2018-12-20 12:30:00,5.1,5.1,5.07,5.1,19500.0,4.8948,4.8948,4.866,4.8948,19500.0
2018-12-20 12:35:00,5.08,5.1,5.06,5.08,52110.0,4.8756,4.8948,4.8564,4.8756,52110.0
2018-12-20 12:40:00,5.06,5.09,5.03,5.09,34485.0,4.8564,4.8852,4.8276,4.8852,34485.0
2018-12-20 12:45:00,5.06,5.09,5.06,5.09,13620.0,4.8564,4.8852,4.8564,4.8852,13620.0
2018-12-20 12:50:00,5.09,5.12,5.09,5.09,56100.0,4.8852,4.914,4.8852,4.8852,56100.0
2018-12-20 12:55:00,5.09,5.16,5.09,5.16,27390.0,4.8852,4.9524,4.8852,4.9524,27390.0
2018-12-20 13:00:00,5.12,5.12,5.08,5.08,6000.0,4.914,4.914,4.8756,4.8756,6000.0
2018-12-20 13:05:00,5.07,5.1,5.05,5.05,16500.0,4.866,4.8948,4.8468,4.8468,16500.0
2018-12-20 13:10:00,5.05,5.06,5.02,5.06,36000.0,4.8468,4.8564,4.818,4.8564,36000.0
2018-12-20 13:15:00,5.06,5.07,5.06,5.07,12480.0,4.8564,4.866,4.8564,4.866,12480.0
2018-12-20 13:20:00,5.11,5.11,5.04,5.07,41940.0,4.9044,4.9044,4.8372,4.866,41940.0
2018-12-20 13:25:00,5.08,5.1,5.08,5.1,7530.0,4.8756,4.8948,4.8756,4.8948,7530.0
2018-12-20 13:30:00,5.09,5.09,5.07,5.09,37500.0,4.8852,4.8852,4.866,4.8852,37500.0
2018-12-20 13:35:00,5.09,5.11,5.07,5.11,19515.0,4.8852,4.9044,4.866,4.9044,19515.0
2018-12-20 13:40:00,5.1,5.1,5.05,5.07,18360.0,4.8948,4.8948,4.8468,4.866,18360.0
2018-12-20 13:45:00,5.1,5.12,5.09,5.11,50850.0,4.8948,4.914,4.8852,4.9044,50850.0
2018-12-20 13:50:00,5.09,5.09,5.07,5.08,24000.0,4.8852,4.8852,4.866,4.8756,24000.0
2018-12-20 13:55:00,5.1,5.1,5.09,5.09,15000.0,4.8948,4.8948,4.8852,4.8852,15000.0
2018-12-20 14:00:00,5.09,5.09,4.99,5.01,171330.0,4.8852,4.8852,4.7892,4.8084,171330.0
2018-12-20 14:05:00,5.01,5.04,5.01,5.02,40095.0,4.8084,4.8372,4.8084,4.818,40095.0
2018-12-20 14:10:00,5.01,5.01,4.94,4.99,99945.0,4.8084,4.8084,4.7412,4.7892,99945.0
2018-12-20 14:15:00,5.0,5.0,4.95,4.95,33195.0,4.7988,4.7988,4.7508,4.7508,33195.0
2018-12-20 14:20:00,4.97,5.04,4.97,5.04,38910.0,4.77,4.8372,4.77,4.8372,38910.0
2018-12-20 14:25:00,5.05,5.11,5.05,5.11,50310.0,4.8468,4.9044,4.8468,4.9044,50310.0
2018-12-20 14:30:00,5.12,5.14,5.11,5.12,28860.0,4.914,4.9332,4.9044,4.914,28860.0
2018-12-20 14:35:00,5.17,5.18,5.14,5.14,73500.0,4.962,4.9716,4.9332,4.9332,73500.0
2018-12-20 14:40:00,5.15,5.21,5.15,5.2,102555.0,4.9428,5.0004,4.9428,4.9908,102555.0
2018-12-20 14:45:00,5.2,5.26,5.19,5.26,39000.0,4.9908,5.0484,4.9812,5.0484,39000.0
2018-12-20 14:50:00,5.25,5.26,5.23,5.23,21000.0,5.0388,5.0484,5.0196,5.0196,21000.0
2018-12-20 14:55:00,5.19,5.2,5.18,5.19,42000.0,4.9812,4.9908,4.9716,4.9812,42000.0
2018-12-20 15:00:00,5.19,5.2,5.16,5.16,19500.0,4.9812,4.9908,4.9524,4.9524,19500.0
2018-12-20 15:05:00,5.16,5.2,5.12,5.19,151920.0,4.9524,4.9908,4.914,4.9812,151920.0
2018-12-20 15:10:00,5.2,5.23,5.17,5.22,143340.0,4.9908,5.0196,4.962,5.01,143340.0
2018-12-20 15:15:00,5.22,5.22,5.18,5.2,48000.0,5.01,5.01,4.9716,4.9908,48000.0
2018-12-20 15:20:00,5.19,5.27,5.19,5.26,132465.0,4.9812,5.0579,4.9812,5.0484,132465.0
2018-12-20 15:25:00,5.24,5.25,5.2,5.2,30465.0,5.0292,5.0388,4.9908,4.9908,30465.0
2018-12-20 15:30:00,5.2,5.23,5.19,5.21,37185.0,4.9908,5.0196,4.9812,5.0004,37185.0
2018-12-20 15:35:00,5.23,5.25,5.21,5.23,75990.0,5.0196,5.0388,5.0004,5.0196,75990.0
2018-12-20 15:40:00,5.23,5.25,5.16,5.16,81000.0,5.0196,5.0388,4.9524,4.9524,81000.0
2018-12-20 15:45:00,5.15,5.18,5.15,5.16,60015.0,4.9428,4.9716,4.9428,4.9524,60015.0
2018-12-20 15:50:00,5.17,5.17,5.1,5.12,66015.0,4.962,4.962,4.8948,4.914,66015.0
2018-12-20 15:55:00,5.12,5.13,5.1,5.13,153570.0,4.914,4.9236,4.8948,4.9236,153570.0
2018-12-21 09:30:00,5.23,5.37,5.23,5.3,262605.0,5.0196,5.1539,5.0196,5.0867,262605.0
2018-12-21 09:35:00,5.26,5.3,5.24,5.3,23745.0,5.0484,5.0867,5.0292,5.0867,23745.0
2018-12-21 09:40:00,5.31,5.32,5.24,5.27,31500.0,5.0963,5.1059,5.0292,5.0579,31500.0
2018-12-21 09:45:00,5.25,5.28,5.22,5.25,51540.0,5.0388,5.0675,5.01,5.0388,51540.0
2018-12-21 09:50:00,5.23,5.25,5.21,5.22,57000.0,5.0196,5.0388,5.0004,5.01,57000.0
2018-12-21 09:55:00,5.21,5.31,5.21,5.31,77625.0,5.0004,5.0963,5.0004,5.0963,77625.0
2018-12-21 10:00:00,5.3,5.3,5.24,5.24,46275.0,5.0867,5.0867,5.0292,5.0292,46275.0
2018-12-21 10:05:00,5.24,5.24,5.18,5.19,51585.0,5.0292,5.0292,4.9716,4.9812,51585.0
2018-12-21 10:10:00,5.19,5.34,5.19,5.34,110280.0,4.9812,5.1251,4.9812,5.1251,110280.0
2018-12-21 10:15:00,5.36,5.41,5.36,5.38,207960.0,5.1443,5.1923,5.1443,5.1635,207960.0
2018-12-21 10:20:00,5.4,5.41,5.36,5.38,109500.0,5.1827,5.1923,5.1443,5.1635,109500.0
2018-12-21 10:25:00,5.38,5.38,5.32,5.36,54000.0,5.1635,5.1635,5.1059,5.1443,54000.0
2018-12-21 10:30:00,5.36,5.38,5.33,5.35,61500.0,5.1443,5.1635,5.1155,5.1347,61500.0
2018-12-21 10:35:00,5.34,5.34,5.32,5.32,85020.0,5.1251,5.1251,5.1059,5.1059,85020.0
2018-12-21 10:40:00,5.3,5.33,5.28,5.29,31500.0,5.0867,5.1155,5.0675,5.0771,31500.0
2018-12-21 10:45:00,5.3,5.32,5.3,5.3,15000.0,5.0867,5.1059,5.0867,5.0867,15000.0
2018-12-21 10:50:00,5.3,5.3,5.25,5.25,42240.0,5.0867,5.0867,5.0388,5.0388,42240.0
2018-12-21 10:55:00,5.25,5.27,5.25,5.27,36300.0,5.0388,5.0579,5.0388,5.0579,36300.0
2018-12-21 11:00:00,5.27,5.27,5.23,5.24,39000.0,5.0579,5.0579,5.0196,5.0292,39000.0
2018-12-21 11:05:00,5.24,5.25,5.16,5.16,102225.0,5.0292,5.0388,4.9524,4.9524,102225.0
2018-12-21 11:10:00,5.17,5.23,5.17,5.2,218445.0,4.962,5.0196,4.962,4.9908,218445.0
2018-12-21 11:15:00,5.22,5.24,5.21,5.23,37875.0,5.01,5.0292,5.0004,5.0196,37875.0
2018-12-21 11:20:00,5.23,5.25,5.21,5.22,206055.0,5.0196,5.0388,5.0004,5.01,206055.0
2018-12-21 11:25:00,5.2,5.25,5.19,5.25,19500.0,4.9908,5.0388,4.9812,5.0388,19500.0
2018-12-21 11:30:00,5.26,5.26,5.23,5.24,65595.0,5.0484,5.0484,5.0196,5.0292,65595.0
2018-12-21 11:35:00,5.24,5.25,5.22,5.25,26250.0,5.0292,5.0388,5.01,5.0388,26250.0
2018-12-21 11:40:00,5.23,5.23,5.2,5.22,158295.0,5.0196,5.0196,4.9908,5.01,158295.0
2018-12-21 11:45:00,5.21,5.23,5.17,5.17,33690.0,5.0004,5.0196,4.962,4.962,33690.0
2018-12-21 11:50:00,5.18,5.24,5.18,5.21,36375.0,4.9716,5.0292,4.9716,5.0004,36375.0
2018-12-21 11:55:00,5.21,5.21,5.16,5.17,29640.0,5.0004,5.0004,4.9524,4.962,29640.0
2018-12-21 12:00:00,5.17,5.17,5.12,5.14,91875.0,4.962,4.962,4.914,4.9332,91875.0
2018-12-21 12:05:00,5.14,5.14,5.09,5.1,52080.0,4.9332,4.9332,4.8852,4.8948,52080.0
2018-12-21 12:10:00,5.1,5.1,5.05,5.07,76200.0,4.8948,4.8948,4.8468,4.866,76200.0
2018-12-21 12:15:00,5.07,5.09,5.06,5.06,47490.0,4.866,4.8852,4.8564,4.8564,47490.0
2018-12-21 12:20:00,5.05,5.06,5.05,5.06,9000.0,4.8468,4.8564,4.8468,4.8564,9000.0
2018-12-21 12:25:00,5.05,5.05,5.01,5.01,71700.0,4.8468,4.8468,4.8084,4.8084,71700.0
2018-12-21 12:30:00,5.0,5.03,4.97,5.0,82830.0,4.7988,4.8276,4.77,4.7988,82830.0
2018-12-21 12:35:00,5.02,5.07,5.02,5.07,30690.0,4.818,4.866,4.818,4.866,30690.0
2018-12-21 12:40:00,5.06,5.1,5.06,5.09,30000.0,4.8564,4.8948,4.8564,4.8852,30000.0
2018-12-21 12:45:00,5.11,5.13,5.11,5.11,22500.0,4.9044,4.9236,4.9044,4.9044,22500.0
2018-12-21 12:50:00,5.12,5.12,5.07,5.07,21000.0,4.914,4.914,4.866,4.866,21000.0
2018-12-21 12:55:00,5.08,5.09,5.04,5.07,22725.0,4.8756,4.8852,4.8372,4.866,22725.0
2018-12-21 13:00:00,5.08,5.1,5.06,5.09,16290.0,4.8756,4.8948,4.8564,4.8852,16290.0
2018-12-21 13:05:00,5.07,5.08,5.05,5.08,10500.0,4.866,4.8756,4.8468,4.8756,10500.0
2018-12-21 13:10:00,5.1,5.1,5.06,5.07,12000.0,4.8948,4.8948,4.8564,4.866,12000.0
2018-12-21 13:15:00,5.07,5.07,5.07,5.07,3000.0,4.866,4.866,4.866,4.866,3000.0
2018-12-21 13:20:00,5.08,5.12,5.08,5.12,44925.0,4.8756,4.914,4.8756,4.914,44925.0
2018-12-21 13:25:00,5.13,5.15,5.1,5.1,79485.0,4.9236,4.9428,4.8948,4.8948,79485.0
2018-12-21 13:30:00,5.1,5.12,5.1,5.12,7935.0,4.8948,4.914,4.8948,4.914,7935.0
2018-12-21 13:35:00,5.14,5.14,5.13,5.13,5775.0,4.9332,4.9332,4.9236,4.9236,5775.0
2018-12-21 13:40:00,5.16,5.2,5.14,5.2,41130.0,4.9524,4.9908,4.9332,4.9908,41130.0
2018-12-21 13:45:00,5.19,5.19,5.14,5.14,25500.0,4.9812,4.9812,4.9332,4.9332,25500.0
2018-12-21 13:50:00,5.15,5.15,5.09,5.09,21000.0,4.9428,4.9428,4.8852,4.8852,21000.0
2018-12-21 13:55:00,5.09,5.11,5.08,5.08,11460.0,4.8852,4.9044,4.8756,4.8756,11460.0
2018-12-21 14:00:00,5.09,5.1,5.08,5.1,7500.0,4.8852,4.8948,4.8756,4.8948,7500.0
2018-12-21 14:05:00,5.08,5.09,5.08,5.09,6000.0,4.8756,4.8852,4.8756,4.8852,6000.0
2018-12-21 14:10:00,5.08,5.08,5.02,5.03,56190.0,4.8756,4.8756,4.818,4.8276,56190.0
2018-12-21 14:15:00,5.04,5.09,5.04,5.09,16500.0,4.8372,4.8852,4.8372,4.8852,16500.0
2018-12-21 14:20:00,5.07,5.1,5.07,5.08,14475.0,4.866,4.8948,4.866,4.8756,14475.0
2018-12-21 14:25:00,5.06,5.06,5.04,5.04,23550.0,4.8564,4.8564,4.8372,4.8372,23550.0
2018-12-21 14:30:00,5.06,5.06,5.05,5.06,16500.0,4.8564,4.8564,4.8468,4.8564,16500.0
2018-12-21 14:35:00,5.05,5.06,5.04,5.04,10740.0,4.8468,4.8564,4.8372,4.8372,10740.0
2018-12-21 14:40:00,5.04,5.04,5.0,5.0,18900.0,4.8372,4.8372,4.7988,4.7988,18900.0
2018-12-21 14:45:00,5.01,5.02,5.0,5.02,13290.0,4.8084,4.818,4.7988,4.818,13290.0
2018-12-21 14:50:00,5.03,5.07,5.03,5.03,15000.0,4.8276,4.866,4.8276,4.8276,15000.0
2018-12-21 14:55:00,5.04,5.04,5.01,5.04,17115.0,4.8372,4.8372,4.8084,4.8372,17115.0
2018-12-21 15:00:00,5.05,5.05,5.03,5.04,44250.0,4.8468,4.8468,4.8276,4.8372,44250.0
2018-12-21 15:05:00,5.03,5.03,5.01,5.02,7500.0,4.8276,4.8276,4.8084,4.818,7500.0
2018-12-21 15:10:00,5.0,5.0,4.98,4.98,78000.0,4.7988,4.7988,4.7796,4.7796,78000.0
2018-12-21 15:15:00,4.99,4.99,4.94,4.94,46950.0,4.7892,4.7892,4.7412,4.7412,46950.0
2018-12-21 15:20:00,4.96,4.96,4.93,4.95,37500.0,4.7604,4.7604,4.7316,4.7508,37500.0
2018-12-21 15:25:00,4.94,4.94,4.9,4.9,69765.0,4.7412,4.7412,4.7028,4.7028,69765.0
2018-12-21 15:30:00,4.92,4.93,4.9,4.91,58725.0,4.722,4.7316,4.7028,4.7124,58725.0
2018-12-21 15:35:00,4.91,4.91,4.85,4.85,151245.0,4.7124,4.7124,4.6548,4.6548,151245.0
2018-12-21 15:40:00,4.84,4.9,4.84,4.88,81750.0,4.6453,4.7028,4.6453,4.6836,81750.0
2018-12-21 15:45:00,4.89,4.93,4.89,4.9,57000.0,4.6932,4.7316,4.6932,4.7028,57000.0
2018-12-21 15:50:00,4.91,4.91,4.87,4.9,56475.0,4.7124,4.7124,4.674,4.7028,56475.0
2018-12-21 15:55:00,4.89,4.91,4.89,4.9,129525.0,4.6932,4.7124,4.6932,4.7028,129525.0
2018-12-24 09:30:00,4.77,4.9,4.75,4.9,291870.0,4.5781,4.7028,4.5589,4.7028,291870.0
2018-12-24 09:35:00,4.92,4.92,4.78,4.81,75285.0,4.722,4.722,4.5877,4.6165,75285.0
2018-12-24 09:40:00,4.81,4.81,4.75,4.75,44250.0,4.6165,4.6165,4.5589,4.5589,44250.0
2018-12-24 09:45:00,4.73,4.73,4.66,4.68,87780.0,4.5397,4.5397,4.4725,4.4917,87780.0
2018-12-24 09:50:00,4.68,4.72,4.65,4.66,60120.0,4.4917,4.5301,4.4629,4.4725,60120.0
2018-12-24 09:55:00,4.66,4.67,4.62,4.67,64590.0,4.4725,4.4821,4.4341,4.4821,64590.0
2018-12-24 10:00:00,4.67,4.73,4.67,4.71,40875.0,4.4821,4.5397,4.4821,4.5205,40875.0
2018-12-24 10:05:00,4.71,4.71,4.64,4.64,46455.0,4.5205,4.5205,4.4533,4.4533,46455.0
2018-12-24 10:10:00,4.68,4.76,4.67,4.76,80880.0,4.4917,4.5685,4.4821,4.5685,80880.0
2018-12-24 10:15:00,4.76,4.76,4.69,4.71,52665.0,4.5685,4.5685,4.5013,4.5205,52665.0
2018-12-24 10:20:00,4.7,4.73,4.68,4.71,27405.0,4.5109,4.5397,4.4917,4.5205,27405.0
2018-12-24 10:25:00,4.69,4.73,4.69,4.71,38400.0,4.5013,4.5397,4.5013,4.5205,38400.0
2018-12-24 10:30:00,4.74,4.75,4.72,4.75,38400.0,4.5493,4.5589,4.5301,4.5589,38400.0
2018-12-24 10:35:00,4.75,4.81,4.74,4.81,49500.0,4.5589,4.6165,4.5493,4.6165,49500.0
2018-12-24 10:40:00,4.83,4.89,4.83,4.87,54495.0,4.6357,4.6932,4.6357,4.674,54495.0
2018-12-24 10:45:00,4.88,4.88,4.82,4.85,41055.0,4.6836,4.6836,4.6261,4.6548,41055.0
2018-12-24 10:50:00,4.84,4.84,4.82,4.83,28500.0,4.6453,4.6453,4.6261,4.6357,28500.0
2018-12-24 10:55:00,4.83,4.84,4.81,4.84,39915.0,4.6357,4.6453,4.6165,4.6453,39915.0
2018-12-24 11:00:00,4.87,4.88,4.81,4.81,58335.0,4.674,4.6836,4.6165,4.6165,58335.0
2018-12-24 11:05:00,4.81,4.83,4.78,4.81,55950.0,4.6165,4.6357,4.5877,4.6165,55950.0
2018-12-24 11:10:00,4.79,4.81,4.79,4.81,38895.0,4.5973,4.6165,4.5973,4.6165,38895.0
2018-12-24 11:15:00,4.81,4.81,4.76,4.78,93000.0,4.6165,4.6165,4.5685,4.5877,93000.0
2018-12-24 11:20:00,4.8,4.8,4.78,4.78,24000.0,4.6069,4.6069,4.5877,4.5877,24000.0
2018-12-24 11:25:00,4.78,4.78,4.77,4.77,10500.0,4.5877,4.5877,4.5781,4.5781,10500.0
2018-12-24 11:30:00,4.77,4.8,4.76,4.79,44175.0,4.5781,4.6069,4.5685,4.5973,44175.0
2018-12-24 11:35:00,4.77,4.78,4.76,4.78,24465.0,4.5781,4.5877,4.5685,4.5877,24465.0
2018-12-24 11:40:00,4.78,4.8,4.75,4.75,61620.0,4.5877,4.6069,4.5589,4.5589,61620.0
2018-12-24 11:45:00,4.73,4.73,4.67,4.69,31140.0,4.5397,4.5397,4.4821,4.5013,31140.0
2018-12-24 11:50:00,4.69,4.69,4.66,4.68,16500.0,4.5013,4.5013,4.4725,4.4917,16500.0
2018-12-24 11:55:00,4.69,4.69,4.67,4.68,21225.0,4.5013,4.5013,4.4821,4.4917,21225.0
2018-12-24 12:00:00,4.71,4.72,4.68,4.7,18540.0,4.5205,4.5301,4.4917,4.5109,18540.0
2018-12-24 12:05:00,4.68,4.69,4.67,4.67,43725.0,4.4917,4.5013,4.4821,4.4821,43725.0
2018-12-24 12:10:00,4.66,4.67,4.63,4.67,130305.0,4.4725,4.4821,4.4437,4.4821,130305.0
2018-12-24 12:15:00,4.66,4.68,4.64,4.65,36000.0,4.4725,4.4917,4.4533,4.4629,36000.0
2018-12-24 12:20:00,4.64,4.64,4.6,4.64,96810.0,4.4533,4.4533,4.4149,4.4533,96810.0
2018-12-24 12:25:00,4.64,4.68,4.64,4.65,63165.0,4.4533,4.4917,4.4533,4.4629,63165.0
2018-12-24 12:30:00,4.67,4.68,4.63,4.64,74955.0,4.4821,4.4917,4.4437,4.4533,74955.0
2018-12-24 12:35:00,4.65,4.66,4.64,4.65,26250.0,4.4629,4.4725,4.4533,4.4629,26250.0
2018-12-24 12:40:00,4.64,4.66,4.61,4.62,40605.0,4.4533,4.4725,4.4245,4.4341,40605.0
2018-12-24 12:45:00,4.62,4.63,4.62,4.62,43440.0,4.4341,4.4437,4.4341,4.4341,43440.0
2018-12-24 12:50:00,4.61,4.61,4.58,4.58,35160.0,4.4245,4.4245,4.3957,4.3957,35160.0
2018-12-24 12:55:00,4.57,4.57,4.47,4.47,90750.0,4.3861,4.3861,4.2901,4.2901,90750.0
2018-12-26 09:30:00,4.65,4.67,4.59,4.61,382335.0,4.4629,4.4821,4.4053,4.4245,382335.0
2018-12-26 09:35:00,4.62,4.64,4.6,4.63,94470.0,4.4341,4.4533,4.4149,4.4437,94470.0
2018-12-26 09:40:00,4.6,4.62,4.58,4.6,21735.0,4.4149,4.4341,4.3957,4.4149,21735.0
2018-12-26 09:45:00,4.59,4.63,4.58,4.61,37290.0,4.4053,4.4437,4.3957,4.4245,37290.0
2018-12-26 09:50:00,4.6,4.6,4.59,4.59,16680.0,4.4149,4.4149,4.4053,4.4053,16680.0
2018-12-26 09:55:00,4.6,4.6,4.57,4.6,39000.0,4.4149,4.4149,4.3861,4.4149,39000.0
2018-12-26 10:00:00,4.57,4.61,4.55,4.55,41805.0,4.3861,4.4245,4.3669,4.3669,41805.0
2018-12-26 10:05:00,4.55,4.55,4.5,4.54,45030.0,4.3669,4.3669,4.3189,4.3573,45030.0
2018-12-26 10:10:00,4.54,4.54,4.5,4.51,37350.0,4.3573,4.3573,4.3189,4.3285,37350.0
2018-12-26 10:15:00,4.51,4.53,4.49,4.52,43875.0,4.3285,4.3477,4.3093,4.3381,43875.0
2018-12-26 10:20:00,4.5,4.55,4.5,4.54,24750.0,4.3189,4.3669,4.3189,4.3573,24750.0
2018-12-26 10:25:00,4.57,4.57,4.52,4.52,7500.0,4.3861,4.3861,4.3381,4.3381,7500.0
2018-12-26 10:30:00,4.51,4.52,4.48,4.5,56400.0,4.3285,4.3381,4.2997,4.3189,56400.0
2018-12-26 10:35:00,4.5,4.5,4.47,4.49,26445.0,4.3189,4.3189,4.2901,4.3093,26445.0
2018-12-26 10:40:00,4.47,4.49,4.47,4.48,12675.0,4.2901,4.3093,4.2901,4.2997,12675.0
2018-12-26 10:45:00,4.48,4.52,4.48,4.5,26775.0,4.2997,4.3381,4.2997,4.3189,26775.0
2018-12-26 10:50:00,4.52,4.52,4.45,4.46,27000.0,4.3381,4.3381,4.2709,4.2805,27000.0
2018-12-26 10:55:00,4.45,4.46,4.43,4.44,40950.0,4.2709,4.2805,4.2517,4.2613,40950.0
2018-12-26 11:00:00,4.46,4.5,4.44,4.5,30750.0,4.2805,4.3189,4.2613,4.3189,30750.0
2018-12-26 11:05:00,4.5,4.53,4.49,4.52,34500.0,4.3189,4.3477,4.3093,4.3381,34500.0
2018-12-26 11:10:00,4.53,4.54,4.52,4.54,18000.0,4.3477,4.3573,4.3381,4.3573,18000.0
2018-12-26 11:15:00,4.53,4.58,4.53,4.58,15900.0,4.3477,4.3957,4.3477,4.3957,15900.0
2018-12-26 11:20:00,4.58,4.59,4.55,4.55,30000.0,4.3957,4.4053,4.3669,4.3669,30000.0
2018-12-26 11:25:00,4.59,4.6,4.58,4.6,33780.0,4.4053,4.4149,4.3957,4.4149,33780.0
2018-12-26 11:30:00,4.6,4.61,4.6,4.6,23430.0,4.4149,4.4245,4.4149,4.4149,23430.0
2018-12-26 11:35:00,4.59,4.61,4.59,4.6,16500.0,4.4053,4.4245,4.4053,4.4149,16500.0
2018-12-26 11:40:00,4.62,4.65,4.61,4.65,42660.0,4.4341,4.4629,4.4245,4.4629,42660.0
2018-12-26 11:45:00,4.64,4.64,4.62,4.63,33480.0,4.4533,4.4533,4.4341,4.4437,33480.0
2018-12-26 11:50:00,4.64,4.64,4.63,4.64,30000.0,4.4533,4.4533,4.4437,4.4533,30000.0
2018-12-26 11:55:00,4.64,4.7,4.64,4.7,168345.0,4.4533,4.5109,4.4533,4.5109,168345.0
2018-12-26 12:00:00,4.7,4.72,4.69,4.69,65205.0,4.5109,4.5301,4.5013,4.5013,65205.0
2018-12-26 12:05:00,4.69,4.74,4.69,4.74,44490.0,4.5013,4.5493,4.5013,4.5493,44490.0
2018-12-26 12:10:00,4.74,4.79,4.74,4.78,26100.0,4.5493,4.5973,4.5493,4.5877,26100.0
2018-12-26 12:15:00,4.77,4.77,4.74,4.74,19740.0,4.5781,4.5781,4.5493,4.5493,19740.0
2018-12-26 12:20:00,4.76,4.77,4.73,4.74,40830.0,4.5685,4.5781,4.5397,4.5493,40830.0
2018-12-26 12:25:00,4.74,4.76,4.74,4.74,28590.0,4.5493,4.5685,4.5493,4.5493,28590.0
2018-12-26 12:30:00,4.74,4.75,4.73,4.75,21720.0,4.5493,4.5589,4.5397,4.5589,21720.0
2018-12-26 12:35:00,4.76,4.78,4.75,4.77,23610.0,4.5685,4.5877,4.5589,4.5781,23610.0
2018-12-26 12:40:00,4.78,4.79,4.76,4.79,41625.0,4.5877,4.5973,4.5685,4.5973,41625.0
2018-12-26 12:45:00,4.79,4.81,4.79,4.8,135915.0,4.5973,4.6165,4.5973,4.6069,135915.0
2018-12-26 12:50:00,4.8,4.81,4.8,4.81,12195.0,4.6069,4.6165,4.6069,4.6165,12195.0
2018-12-26 12:55:00,4.83,4.84,4.83,4.83,25050.0,4.6357,4.6453,4.6357,4.6357,25050.0
2018-12-26 13:00:00,4.84,4.84,4.8,4.8,39075.0,4.6453,4.6453,4.6069,4.6069,39075.0
2018-12-26 13:05:00,4.78,4.8,4.78,4.8,22500.0,4.5877,4.6069,4.5877,4.6069,22500.0
2018-12-26 13:10:00,4.8,4.8,4.76,4.77,28500.0,4.6069,4.6069,4.5685,4.5781,28500.0
2018-12-26 13:15:00,4.76,4.77,4.76,4.76,19500.0,4.5685,4.5781,4.5685,4.5685,19500.0
2018-12-26 13:20:00,4.78,4.8,4.78,4.79,12000.0,4.5877,4.6069,4.5877,4.5973,12000.0
2018-12-26 13:25:00,4.78,4.8,4.78,4.79,11550.0,4.5877,4.6069,4.5877,4.5973,11550.0
2018-12-26 13:30:00,4.79,4.8,4.78,4.79,10500.0,4.5973,4.6069,4.5877,4.5973,10500.0
2018-12-26 13:35:00,4.78,4.8,4.78,4.8,22380.0,4.5877,4.6069,4.5877,4.6069,22380.0
2018-12-26 13:40:00,4.81,4.83,4.81,4.83,12000.0,4.6165,4.6357,4.6165,4.6357,12000.0
2018-12-26 13:45:00,4.83,4.87,4.83,4.86,54840.0,4.6357,4.674,4.6357,4.6644,54840.0
2018-12-26 13:50:00,4.87,4.91,4.86,4.9,55740.0,4.674,4.7124,4.6644,4.7028,55740.0
2018-12-26 13:55:00,4.9,4.91,4.9,4.9,29385.0,4.7028,4.7124,4.7028,4.7028,29385.0
2018-12-26 14:00:00,4.91,4.92,4.91,4.91,27660.0,4.7124,4.722,4.7124,4.7124,27660.0
2018-12-26 14:05:00,4.9,4.9,4.89,4.89,26775.0,4.7028,4.7028,4.6932,4.6932,26775.0
2018-12-26 14:10:00,4.93,4.93,4.91,4.93,19605.0,4.7316,4.7316,4.7124,4.7316,19605.0
2018-12-26 14:15:00,4.91,4.91,4.87,4.88,22095.0,4.7124,4.7124,4.674,4.6836,22095.0
2018-12-26 14:20:00,4.89,4.89,4.88,4.88,6000.0,4.6932,4.6932,4.6836,4.6836,6000.0
2018-12-26 14:25:00,4.89,4.9,4.88,4.9,9000.0,4.6932,4.7028,4.6836,4.7028,9000.0
2018-12-26 14:30:00,4.93,4.94,4.93,4.94,23250.0,4.7316,4.7412,4.7316,4.7412,23250.0
2018-12-26 14:35:00,4.95,4.95,4.93,4.95,46665.0,4.7508,4.7508,4.7316,4.7508,46665.0
2018-12-26 14:40:00,4.95,4.95,4.93,4.93,20370.0,4.7508,4.7508,4.7316,4.7316,20370.0
2018-12-26 14:45:00,4.93,4.93,4.91,4.92,12000.0,4.7316,4.7316,4.7124,4.722,12000.0
2018-12-26 14:50:00,4.93,4.94,4.93,4.94,13500.0,4.7316,4.7412,4.7316,4.7412,13500.0
2018-12-26 14:55:00,4.94,4.98,4.94,4.98,15285.0,4.7412,4.7796,4.7412,4.7796,15285.0
2018-12-26 15:00:00,4.97,4.98,4.95,4.96,16500.0,4.77,4.7796,4.7508,4.7604,16500.0
2018-12-26 15:05:00,4.97,4.97,4.97,4.97,1500.0,4.77,4.77,4.77,4.77,1500.0
2018-12-26 15:10:00,4.99,5.01,4.99,5.01,43620.0,4.7892,4.8084,4.7892,4.8084,43620.0
2018-12-26 15:15:00,5.01,5.04,5.0,5.0,28500.0,4.8084,4.8372,4.7988,4.7988,28500.0
2018-12-26 15:20:00,5.0,5.04,5.0,5.04,57660.0,4.7988,4.8372,4.7988,4.8372,57660.0
2018-12-26 15:25:00,5.05,5.06,5.05,5.06,39570.0,4.8468,4.8564,4.8468,4.8564,39570.0
2018-12-26 15:30:00,5.06,5.09,5.06,5.09,31575.0,4.8564,4.8852,4.8564,4.8852,31575.0
2018-12-26 15:35:00,5.08,5.11,5.08,5.1,20505.0,4.8756,4.9044,4.8756,4.8948,20505.0
2018-12-26 15:40:00,5.11,5.15,5.1,5.14,58500.0,4.9044,4.9428,4.8948,4.9332,58500.0
2018-12-26 15:45:00,5.17,5.17,5.13,5.14,63255.0,4.962,4.962,4.9236,4.9332,63255.0
2018-12-26 15:50:00,5.13,5.18,5.13,5.18,39120.0,4.9236,4.9716,4.9236,4.9716,39120.0
2018-12-26 15:55:00,5.19,5.24,5.19,5.24,203115.0,4.9812,5.0292,4.9812,5.0292,203115.0
2018-12-27 09:30:00,4.96,5.09,4.92,5.09,316155.0,4.7772,4.9025,4.7387,4.9025,316155.0
2018-12-27 09:35:00,5.1,5.17,5.09,5.14,34035.0,4.9121,4.9795,4.9025,4.9506,34035.0
2018-12-27 09:40:00,5.15,5.15,5.09,5.09,28500.0,4.9602,4.9602,4.9025,4.9025,28500.0
2018-12-27 09:45:00,5.07,5.07,5.01,5.01,45000.0,4.8832,4.8832,4.8254,4.8254,45000.0
2018-12-27 09:50:00,4.99,5.01,4.99,5.01,10500.0,4.8061,4.8254,4.8061,4.8254,10500.0
2018-12-27 09:55:00,4.99,5.09,4.99,5.09,36660.0,4.8061,4.9025,4.8061,4.9025,36660.0
2018-12-27 10:00:00,5.07,5.13,5.06,5.12,47370.0,4.8832,4.941,4.8736,4.9313,47370.0
2018-12-27 10:05:00,5.1,5.1,5.03,5.03,32700.0,4.9121,4.9121,4.8447,4.8447,32700.0
2018-12-27 10:10:00,5.03,5.03,5.03,5.03,4500.0,4.8447,4.8447,4.8447,4.8447,4500.0
2018-12-27 10:15:00,5.03,5.09,5.03,5.04,21630.0,4.8447,4.9025,4.8447,4.8543,21630.0
2018-12-27 10:20:00,5.01,5.01,4.99,4.99,45750.0,4.8254,4.8254,4.8061,4.8061,45750.0
2018-12-27 10:25:00,4.99,5.0,4.97,4.97,52950.0,4.8061,4.8158,4.7869,4.7869,52950.0
2018-12-27 10:30:00,4.96,4.99,4.94,4.99,20025.0,4.7772,4.8061,4.758,4.8061,20025.0
2018-12-27 10:35:00,5.0,5.0,4.94,4.95,51750.0,4.8158,4.8158,4.758,4.7676,51750.0
2018-12-27 10:40:00,4.97,5.03,4.97,5.02,94545.0,4.7869,4.8447,4.7869,4.835,94545.0
2018-12-27 10:45:00,5.0,5.04,4.99,5.02,21000.0,4.8158,4.8543,4.8061,4.835,21000.0
2018-12-27 10:50:00,5.03,5.03,4.96,4.96,21750.0,4.8447,4.8447,4.7772,4.7772,21750.0
2018-12-27 10:55:00,4.96,4.98,4.96,4.97,12000.0,4.7772,4.7965,4.7772,4.7869,12000.0
2018-12-27 11:00:00,4.95,4.95,4.93,4.93,13500.0,4.7676,4.7676,4.7483,4.7483,13500.0
2018-12-27 11:05:00,4.93,4.95,4.93,4.95,9000.0,4.7483,4.7676,4.7483,4.7676,9000.0
2018-12-27 11:10:00,4.97,4.98,4.97,4.98,13500.0,4.7869,4.7965,4.7869,4.7965,13500.0
2018-12-27 11:15:00,4.99,5.02,4.99,5.02,3000.0,4.8061,4.835,4.8061,4.835,3000.0
2018-12-27 11:20:00,5.0,5.0,5.0,5.0,3000.0,4.8158,4.8158,4.8158,4.8158,3000.0
2018-12-27 11:25:00,5.0,5.05,5.0,5.05,18960.0,4.8158,4.8639,4.8158,4.8639,18960.0
2018-12-27 11:30:00,5.06,5.08,5.06,5.06,43500.0,4.8736,4.8928,4.8736,4.8736,43500.0
2018-12-27 11:35:00,5.06,5.07,5.04,5.07,33495.0,4.8736,4.8832,4.8543,4.8832,33495.0
2018-12-27 11:40:00,5.04,5.04,5.01,5.01,17670.0,4.8543,4.8543,4.8254,4.8254,17670.0
2018-12-27 11:45:00,5.01,5.01,5.0,5.0,16785.0,4.8254,4.8254,4.8158,4.8158,16785.0
2018-12-27 11:50:00,5.02,5.02,5.02,5.02,16500.0,4.835,4.835,4.835,4.835,16500.0
2018-12-27 11:55:00,4.99,5.03,4.99,5.03,16500.0,4.8061,4.8447,4.8061,4.8447,16500.0
2018-12-27 12:00:00,5.03,5.03,4.97,4.97,15150.0,4.8447,4.8447,4.7869,4.7869,15150.0
2018-12-27 12:05:00,4.97,4.98,4.97,4.97,9000.0,4.7869,4.7965,4.7869,4.7869,9000.0
2018-12-27 12:10:00,4.97,4.97,4.97,4.97,1500.0,4.7869,4.7869,4.7869,4.7869,1500.0
2018-12-27 12:15:00,5.0,5.01,5.0,5.01,4500.0,4.8158,4.8254,4.8158,4.8254,4500.0
2018-12-27 12:20:00,5.01,5.01,5.0,5.0,12000.0,4.8254,4.8254,4.8158,4.8158,12000.0
2018-12-27 12:25:00,5.02,5.02,4.93,4.93,43875.0,4.835,4.835,4.7483,4.7483,43875.0
2018-12-27 12:30:00,4.95,4.95,4.93,4.94,21000.0,4.7676,4.7676,4.7483,4.758,21000.0
2018-12-27 12:35:00,4.96,4.98,4.96,4.98,4500.0,4.7772,4.7965,4.7772,4.7965,4500.0
2018-12-27 12:40:00,4.98,4.98,4.95,4.95,6525.0,4.7965,4.7965,4.7676,4.7676,6525.0
2018-12-27 12:45:00,4.95,4.98,4.95,4.98,4500.0,4.7676,4.7965,4.7676,4.7965,4500.0
2018-12-27 12:50:00,4.97,5.0,4.97,5.0,9000.0,4.7869,4.8158,4.7869,4.8158,9000.0
2018-12-27 12:55:00,5.01,5.01,4.97,4.97,27000.0,4.8254,4.8254,4.7869,4.7869,27000.0
2018-12-27 13:00:00,4.99,5.01,4.99,5.0,9000.0,4.8061,4.8254,4.8061,4.8158,9000.0
2018-12-27 13:05:00,5.02,5.02,5.02,5.02,9075.0,4.835,4.835,4.835,4.835,9075.0
2018-12-27 13:10:00,5.02,5.02,5.0,5.0,21000.0,4.835,4.835,4.8158,4.8158,21000.0
2018-12-27 13:15:00,5.0,5.0,4.99,4.99,7500.0,4.8158,4.8158,4.8061,4.8061,7500.0
2018-12-27 13:20:00,4.99,4.99,4.99,4.99,0.0,4.8061,4.8061,4.8061,4.8061,0.0
2018-12-27 13:25:00,4.98,4.99,4.95,4.95,21000.0,4.7965,4.8061,4.7676,4.7676,21000.0
2018-12-27 13:30:00,4.97,4.98,4.97,4.98,15750.0,4.7869,4.7965,4.7869,4.7965,15750.0
2018-12-27 13:35:00,4.98,4.98,4.97,4.97,23760.0,4.7965,4.7965,4.7869,4.7869,23760.0
2018-12-27 13:40:00,4.95,4.95,4.95,4.95,6750.0,4.7676,4.7676,4.7676,4.7676,6750.0
2018-12-27 13:45:00,4.93,4.93,4.87,4.87,26535.0,4.7483,4.7483,4.6906,4.6906,26535.0
2018-12-27 13:50:00,4.87,4.87,4.82,4.82,41340.0,4.6906,4.6906,4.6424,4.6424,41340.0
2018-12-27 13:55:00,4.85,4.85,4.85,4.85,4500.0,4.6713,4.6713,4.6713,4.6713,4500.0
2018-12-27 14:00:00,4.82,4.83,4.81,4.83,16500.0,4.6424,4.652,4.6328,4.652,16500.0
2018-12-27 14:05:00,4.86,4.88,4.86,4.87,16500.0,4.6809,4.7002,4.6809,4.6906,16500.0
2018-12-27 14:10:00,4.84,4.84,4.84,4.84,6000.0,4.6617,4.6617,4.6617,4.6617,6000.0
2018-12-27 14:15:00,4.83,4.83,4.81,4.82,20940.0,4.652,4.652,4.6328,4.6424,20940.0
2018-12-27 14:20:00,4.84,4.85,4.84,4.85,19500.0,4.6617,4.6713,4.6617,4.6713,19500.0
2018-12-27 14:25:00,4.84,4.84,4.84,4.84,4500.0,4.6617,4.6617,4.6617,4.6617,4500.0
2018-12-27 14:30:00,4.86,4.86,4.86,4.86,3000.0,4.6809,4.6809,4.6809,4.6809,3000.0
2018-12-27 14:35:00,4.86,4.88,4.85,4.88,9900.0,4.6809,4.7002,4.6713,4.7002,9900.0
2018-12-27 14:40:00,4.89,4.95,4.89,4.95,34185.0,4.7098,4.7676,4.7098,4.7676,34185.0
2018-12-27 14:45:00,4.95,4.95,4.93,4.95,39150.0,4.7676,4.7676,4.7483,4.7676,39150.0
2018-12-27 14:50:00,4.96,5.0,4.96,4.98,19500.0,4.7772,4.8158,4.7772,4.7965,19500.0
2018-12-27 14:55:00,4.98,5.0,4.98,5.0,11565.0,4.7965,4.8158,4.7965,4.8158,11565.0
2018-12-27 15:00:00,4.98,4.98,4.94,4.95,13500.0,4.7965,4.7965,4.758,4.7676,13500.0
2018-12-27 15:05:00,4.96,4.98,4.96,4.97,10500.0,4.7772,4.7965,4.7772,4.7869,10500.0
2018-12-27 15:10:00,4.98,5.04,4.98,5.04,76500.0,4.7965,4.8543,4.7965,4.8543,76500.0
2018-12-27 15:15:00,5.05,5.05,5.04,5.05,59385.0,4.8639,4.8639,4.8543,4.8639,59385.0
2018-12-27 15:20:00,5.06,5.12,5.06,5.12,42000.0,4.8736,4.9313,4.8736,4.9313,42000.0
2018-12-27 15:25:00,5.11,5.19,5.11,5.18,76365.0,4.9217,4.9988,4.9217,4.9891,76365.0
2018-12-27 15:30:00,5.18,5.2,5.13,5.19,103620.0,4.9891,5.0084,4.941,4.9988,103620.0
2018-12-27 15:35:00,5.2,5.25,5.2,5.23,80565.0,5.0084,5.0566,5.0084,5.0373,80565.0
2018-12-27 15:40:00,5.27,5.33,5.25,5.31,69540.0,5.0758,5.1336,5.0566,5.1143,69540.0
2018-12-27 15:45:00,5.3,5.3,5.25,5.29,52395.0,5.1047,5.1047,5.0566,5.0951,52395.0
2018-12-27 15:50:00,5.27,5.28,5.21,5.22,87015.0,5.0758,5.0855,5.018,5.0277,87015.0
2018-12-27 15:55:00,5.23,5.34,5.23,5.34,176775.0,5.0373,5.1432,5.0373,5.1432,176775.0
2018-12-28 09:30:00,5.45,5.45,5.33,5.33,190140.0,5.2492,5.2492,5.1336,5.1336,190140.0
2018-12-28 09:35:00,5.37,5.41,5.37,5.41,18000.0,5.1721,5.2107,5.1721,5.2107,18000.0
2018-12-28 09:40:00,5.41,5.52,5.41,5.52,65490.0,5.2107,5.3166,5.2107,5.3166,65490.0
2018-12-28 09:45:00,5.53,5.6,5.53,5.54,90060.0,5.3262,5.3937,5.3262,5.3359,90060.0
2018-12-28 09:50:00,5.55,5.56,5.5,5.56,72345.0,5.3455,5.3551,5.2973,5.3551,72345.0
2018-12-28 09:55:00,5.54,5.54,5.5,5.54,27015.0,5.3359,5.3359,5.2973,5.3359,27015.0
2018-12-28 10:00:00,5.55,5.56,5.46,5.47,46170.0,5.3455,5.3551,5.2588,5.2685,46170.0
2018-12-28 10:05:00,5.48,5.49,5.46,5.46,15600.0,5.2781,5.2877,5.2588,5.2588,15600.0
2018-12-28 10:10:00,5.45,5.46,5.41,5.41,39615.0,5.2492,5.2588,5.2107,5.2107,39615.0
2018-12-28 10:15:00,5.43,5.45,5.43,5.45,114540.0,5.2299,5.2492,5.2299,5.2492,114540.0
2018-12-28 10:20:00,5.44,5.45,5.36,5.36,83445.0,5.2396,5.2492,5.1625,5.1625,83445.0
2018-12-28 10:25:00,5.37,5.38,5.32,5.32,77700.0,5.1721,5.1818,5.124,5.124,77700.0
2018-12-28 10:30:00,5.33,5.34,5.33,5.34,23535.0,5.1336,5.1432,5.1336,5.1432,23535.0
2018-12-28 10:35:00,5.35,5.35,5.32,5.34,22500.0,5.1529,5.1529,5.124,5.1432,22500.0
2018-12-28 10:40:00,5.36,5.38,5.36,5.36,40605.0,5.1625,5.1818,5.1625,5.1625,40605.0
2018-12-28 10:45:00,5.37,5.43,5.37,5.43,28875.0,5.1721,5.2299,5.1721,5.2299,28875.0
2018-12-28 10:50:00,5.43,5.47,5.43,5.44,53340.0,5.2299,5.2685,5.2299,5.2396,53340.0
2018-12-28 10:55:00,5.41,5.42,5.39,5.4,16845.0,5.2107,5.2203,5.1914,5.201,16845.0
2018-12-28 11:00:00,5.4,5.4,5.38,5.39,25905.0,5.201,5.201,5.1818,5.1914,25905.0
2018-12-28 11:05:00,5.39,5.41,5.37,5.41,12000.0,5.1914,5.2107,5.1721,5.2107,12000.0
2018-12-28 11:10:00,5.42,5.43,5.4,5.41,18405.0,5.2203,5.2299,5.201,5.2107,18405.0
2018-12-28 11:15:00,5.39,5.46,5.39,5.41,45405.0,5.1914,5.2588,5.1914,5.2107,45405.0
2018-12-28 11:20:00,5.42,5.42,5.41,5.42,10500.0,5.2203,5.2203,5.2107,5.2203,10500.0
2018-12-28 11:25:00,5.44,5.45,5.42,5.43,9000.0,5.2396,5.2492,5.2203,5.2299,9000.0
2018-12-28 11:30:00,5.45,5.47,5.45,5.45,26595.0,5.2492,5.2685,5.2492,5.2492,26595.0
2018-12-28 11:35:00,5.48,5.51,5.47,5.51,59220.0,5.2781,5.307,5.2685,5.307,59220.0
2018-12-28 11:40:00,5.49,5.51,5.49,5.51,29970.0,5.2877,5.307,5.2877,5.307,29970.0
2018-12-28 11:45:00,5.47,5.47,5.43,5.44,26070.0,5.2685,5.2685,5.2299,5.2396,26070.0
2018-12-28 11:50:00,5.46,5.48,5.46,5.48,20760.0,5.2588,5.2781,5.2588,5.2781,20760.0
2018-12-28 11:55:00,5.47,5.47,5.47,5.47,1500.0,5.2685,5.2685,5.2685,5.2685,1500.0
2018-12-28 12:00:00,5.49,5.49,5.47,5.49,12720.0,5.2877,5.2877,5.2685,5.2877,12720.0
2018-12-28 12:05:00,5.5,5.52,5.5,5.52,33000.0,5.2973,5.3166,5.2973,5.3166,33000.0
2018-12-28 12:10:00,5.49,5.5,5.49,5.49,27000.0,5.2877,5.2973,5.2877,5.2877,27000.0
2018-12-28 12:15:00,5.49,5.49,5.46,5.46,12285.0,5.2877,5.2877,5.2588,5.2588,12285.0
2018-12-28 12:20:00,5.48,5.51,5.48,5.51,16695.0,5.2781,5.307,5.2781,5.307,16695.0
2018-12-28 12:25:00,5.49,5.49,5.49,5.49,4500.0,5.2877,5.2877,5.2877,5.2877,4500.0
2018-12-28 12:30:00,5.49,5.49,5.49,5.49,4245.0,5.2877,5.2877,5.2877,5.2877,4245.0
2018-12-28 12:35:00,5.49,5.49,5.49,5.49,0.0,5.2877,5.2877,5.2877,5.2877,0.0
2018-12-28 12:40:00,5.52,5.53,5.52,5.53,23130.0,5.3166,5.3262,5.3166,5.3262,23130.0
2018-12-28 12:45:00,5.53,5.55,5.53,5.53,18975.0,5.3262,5.3455,5.3262,5.3262,18975.0
2018-12-28 12:50:00,5.53,5.55,5.53,5.55,9735.0,5.3262,5.3455,5.3262,5.3455,9735.0
2018-12-28 12:55:00,5.53,5.53,5.48,5.48,14520.0,5.3262,5.3262,5.2781,5.2781,14520.0
2018-12-28 13:00:00,5.5,5.5,5.5,5.5,4500.0,5.2973,5.2973,5.2973,5.2973,4500.0
2018-12-28 13:05:00,5.47,5.49,5.47,5.49,16875.0,5.2685,5.2877,5.2685,5.2877,16875.0
2018-12-28 13:10:00,5.51,5.52,5.51,5.52,7500.0,5.307,5.3166,5.307,5.3166,7500.0
2018-12-28 13:15:00,5.52,5.52,5.51,5.51,4500.0,5.3166,5.3166,5.307,5.307,4500.0
2018-12-28 13:20:00,5.5,5.5,5.47,5.47,21000.0,5.2973,5.2973,5.2685,5.2685,21000.0
2018-12-28 13:25:00,5.46,5.48,5.46,5.48,90570.0,5.2588,5.2781,5.2588,5.2781,90570.0
2018-12-28 13:30:00,5.47,5.47,5.45,5.45,93315.0,5.2685,5.2685,5.2492,5.2492,93315.0
2018-12-28 13:35:00,5.45,5.46,5.44,5.46,13500.0,5.2492,5.2588,5.2396,5.2588,13500.0
2018-12-28 13:40:00,5.45,5.46,5.45,5.46,6000.0,5.2492,5.2588,5.2492,5.2588,6000.0
2018-12-28 13:45:00,5.47,5.52,5.47,5.52,67155.0,5.2685,5.3166,5.2685,5.3166,67155.0
2018-12-28 13:50:00,5.52,5.54,5.51,5.51,34200.0,5.3166,5.3359,5.307,5.307,34200.0
2018-12-28 13:55:00,5.52,5.52,5.52,5.52,6000.0,5.3166,5.3166,5.3166,5.3166,6000.0
2018-12-28 14:00:00,5.56,5.57,5.56,5.57,26805.0,5.3551,5.3648,5.3551,5.3648,26805.0
2018-12-28 14:05:00,5.58,5.59,5.58,5.58,17595.0,5.3744,5.384,5.3744,5.3744,17595.0
2018-12-28 14:10:00,5.57,5.61,5.57,5.6,49260.0,5.3648,5.4033,5.3648,5.3937,49260.0
2018-12-28 14:15:00,5.61,5.64,5.61,5.61,37500.0,5.4033,5.4322,5.4033,5.4033,37500.0
2018-12-28 14:20:00,5.63,5.63,5.6,5.62,15000.0,5.4226,5.4226,5.3937,5.4129,15000.0
2018-12-28 14:25:00,5.62,5.62,5.59,5.62,9435.0,5.4129,5.4129,5.384,5.4129,9435.0
2018-12-28 14:30:00,5.61,5.64,5.61,5.64,10875.0,5.4033,5.4322,5.4033,5.4322,10875.0
2018-12-28 14:35:00,5.64,5.65,5.63,5.65,9000.0,5.4322,5.4418,5.4226,5.4418,9000.0
2018-12-28 14:40:00,5.65,5.68,5.65,5.68,117660.0,5.4418,5.4707,5.4418,5.4707,117660.0
2018-12-28 14:45:00,5.67,5.67,5.65,5.65,22890.0,5.4611,5.4611,5.4418,5.4418,22890.0
2018-12-28 14:50:00,5.69,5.73,5.69,5.71,47085.0,5.4803,5.5189,5.4803,5.4996,47085.0
2018-12-28 14:55:00,5.71,5.73,5.7,5.73,108000.0,5.4996,5.5189,5.49,5.5189,108000.0
2018-12-28 15:00:00,5.73,5.73,5.7,5.71,35325.0,5.5189,5.5189,5.49,5.4996,35325.0
2018-12-28 15:05:00,5.69,5.69,5.62,5.63,123945.0,5.4803,5.4803,5.4129,5.4226,123945.0
2018-12-28 15:10:00,5.64,5.66,5.59,5.66,89865.0,5.4322,5.4515,5.384,5.4515,89865.0
2018-12-28 15:15:00,5.68,5.68,5.6,5.6,25500.0,5.4707,5.4707,5.3937,5.3937,25500.0
2018-12-28 15:20:00,5.58,5.58,5.56,5.57,61950.0,5.3744,5.3744,5.3551,5.3648,61950.0
2018-12-28 15:25:00,5.58,5.58,5.49,5.52,96075.0,5.3744,5.3744,5.2877,5.3166,96075.0
2018-12-28 15:30:00,5.5,5.51,5.48,5.49,43920.0,5.2973,5.307,5.2781,5.2877,43920.0
2018-12-28 15:35:00,5.48,5.49,5.43,5.43,55125.0,5.2781,5.2877,5.2299,5.2299,55125.0
2018-12-28 15:40:00,5.43,5.45,5.4,5.4,45000.0,5.2299,5.2492,5.201,5.201,45000.0
2018-12-28 15:45:00,5.4,5.43,5.4,5.41,9360.0,5.201,5.2299,5.201,5.2107,9360.0
2018-12-28 15:50:00,5.44,5.47,5.42,5.42,36480.0,5.2396,5.2685,5.2203,5.2203,36480.0
2018-12-28 15:55:00,5.41,5.47,5.41,5.46,70095.0,5.2107,5.2685,5.2107,5.2588,70095.0
2018-12-31 09:30:00,5.64,5.64,5.55,5.62,154125.0,5.4322,5.4322,5.3455,5.4129,154125.0
2018-12-31 09:35:00,5.64,5.67,5.64,5.67,78450.0,5.4322,5.4611,5.4322,5.4611,78450.0
2018-12-31 09:40:00,5.68,5.68,5.63,5.67,23250.0,5.4707,5.4707,5.4226,5.4611,23250.0
2018-12-31 09:45:00,5.66,5.66,5.61,5.61,63405.0,5.4515,5.4515,5.4033,5.4033,63405.0
2018-12-31 09:50:00,5.59,5.59,5.55,5.57,64545.0,5.384,5.384,5.3455,5.3648,64545.0
2018-12-31 09:55:00,5.56,5.58,5.55,5.58,24105.0,5.3551,5.3744,5.3455,5.3744,24105.0
2018-12-31 10:00:00,5.59,5.62,5.59,5.62,46920.0,5.384,5.4129,5.384,5.4129,46920.0
2018-12-31 10:05:00,5.62,5.63,5.59,5.59,29130.0,5.4129,5.4226,5.384,5.384,29130.0
2018-12-31 10:10:00,5.57,5.57,5.53,5.53,36435.0,5.3648,5.3648,5.3262,5.3262,36435.0
2018-12-31 10:15:00,5.51,5.52,5.5,5.51,17460.0,5.307,5.3166,5.2973,5.307,17460.0
2018-12-31 10:20:00,5.51,5.52,5.5,5.51,13800.0,5.307,5.3166,5.2973,5.307,13800.0
2018-12-31 10:25:00,5.51,5.51,5.47,5.51,85605.0,5.307,5.307,5.2685,5.307,85605.0
2018-12-31 10:30:00,5.49,5.49,5.45,5.46,11250.0,5.2877,5.2877,5.2492,5.2588,11250.0
2018-12-31 10:35:00,5.46,5.46,5.45,5.46,6000.0,5.2588,5.2588,5.2492,5.2588,6000.0
2018-12-31 10:40:00,5.48,5.48,5.47,5.47,4890.0,5.2781,5.2781,5.2685,5.2685,4890.0
2018-12-31 10:45:00,5.47,5.48,5.47,5.48,3000.0,5.2685,5.2781,5.2685,5.2781,3000.0
2018-12-31 10:50:00,5.47,5.47,5.45,5.45,9750.0,5.2685,5.2685,5.2492,5.2492,9750.0
2018-12-31 10:55:00,5.43,5.45,5.42,5.43,16800.0,5.2299,5.2492,5.2203,5.2299,16800.0
2018-12-31 11:00:00,5.41,5.43,5.4,5.43,115395.0,5.2107,5.2299,5.201,5.2299,115395.0
2018-12-31 11:05:00,5.42,5.44,5.42,5.44,61890.0,5.2203,5.2396,5.2203,5.2396,61890.0
2018-12-31 11:10:00,5.42,5.42,5.41,5.42,7500.0,5.2203,5.2203,5.2107,5.2203,7500.0
2018-12-31 11:15:00,5.42,5.43,5.41,5.42,97605.0,5.2203,5.2299,5.2107,5.2203,97605.0
2018-12-31 11:20:00,5.41,5.41,5.39,5.39,87225.0,5.2107,5.2107,5.1914,5.1914,87225.0
2018-12-31 11:25:00,5.42,5.48,5.42,5.47,76245.0,5.2203,5.2781,5.2203,5.2685,76245.0
2018-12-31 11:30:00,5.47,5.47,5.41,5.42,30090.0,5.2685,5.2685,5.2107,5.2203,30090.0
2018-12-31 11:35:00,5.41,5.45,5.41,5.45,4500.0,5.2107,5.2492,5.2107,5.2492,4500.0
2018-12-31 11:40:00,5.42,5.42,5.41,5.42,4500.0,5.2203,5.2203,5.2107,5.2203,4500.0
2018-12-31 11:45:00,5.42,5.46,5.42,5.46,15000.0,5.2203,5.2588,5.2203,5.2588,15000.0
2018-12-31 11:50:00,5.45,5.47,5.45,5.47,7500.0,5.2492,5.2685,5.2492,5.2685,7500.0
2018-12-31 11:55:00,5.46,5.46,5.45,5.45,31500.0,5.2588,5.2588,5.2492,5.2492,31500.0
2018-12-31 12:00:00,5.48,5.49,5.48,5.49,5310.0,5.2781,5.2877,5.2781,5.2877,5310.0
2018-12-31 12:05:00,5.49,5.51,5.49,5.51,5415.0,5.2877,5.307,5.2877,5.307,5415.0
2018-12-31 12:10:00,5.5,5.51,5.48,5.51,6765.0,5.2973,5.307,5.2781,5.307,6765.0
2018-12-31 12:15:00,5.51,5.51,5.51,5.51,0.0,5.307,5.307,5.307,5.307,0.0
2018-12-31 12:20:00,5.5,5.5,5.5,5.5,6000.0,5.2973,5.2973,5.2973,5.2973,6000.0
2018-12-31 12:25:00,5.49,5.5,5.49,5.5,5985.0,5.2877,5.2973,5.2877,5.2973,5985.0
2018-12-31 12:30:00,5.51,5.51,5.51,5.51,13500.0,5.307,5.307,5.307,5.307,13500.0
2018-12-31 12:35:00,5.51,5.56,5.51,5.55,63780.0,5.307,5.3551,5.307,5.3455,63780.0
2018-12-31 12:40:00,5.54,5.55,5.54,5.55,4500.0,5.3359,5.3455,5.3359,5.3455,4500.0
2018-12-31 12:45:00,5.56,5.56,5.54,5.54,4500.0,5.3551,5.3551,5.3359,5.3359,4500.0
2018-12-31 12:50:00,5.52,5.53,5.52,5.53,16500.0,5.3166,5.3262,5.3166,5.3262,16500.0
2018-12-31 12:55:00,5.53,5.53,5.51,5.51,16815.0,5.3262,5.3262,5.307,5.307,16815.0
2018-12-31 13:00:00,5.53,5.53,5.51,5.52,23895.0,5.3262,5.3262,5.307,5.3166,23895.0
2018-12-31 13:05:00,5.52,5.52,5.51,5.52,8790.0,5.3166,5.3166,5.307,5.3166,8790.0
2018-12-31 13:10:00,5.53,5.54,5.53,5.54,7365.0,5.3262,5.3359,5.3262,5.3359,7365.0
2018-12-31 13:15:00,5.55,5.56,5.55,5.56,39120.0,5.3455,5.3551,5.3455,5.3551,39120.0
2018-12-31 13:20:00,5.56,5.56,5.56,5.56,14940.0,5.3551,5.3551,5.3551,5.3551,14940.0
2018-12-31 13:25:00,5.56,5.57,5.56,5.57,10500.0,5.3551,5.3648,5.3551,5.3648,10500.0
2018-12-31 13:30:00,5.56,5.56,5.55,5.55,11250.0,5.3551,5.3551,5.3455,5.3455,11250.0
2018-12-31 13:35:00,5.54,5.54,5.53,5.53,15915.0,5.3359,5.3359,5.3262,5.3262,15915.0
2018-12-31 13:40:00,5.53,5.53,5.5,5.5,8175.0,5.3262,5.3262,5.2973,5.2973,8175.0
2018-12-31 13:45:00,5.51,5.51,5.49,5.5,8175.0,5.307,5.307,5.2877,5.2973,8175.0
2018-12-31 13:50:00,5.5,5.5,5.46,5.46,15000.0,5.2973,5.2973,5.2588,5.2588,15000.0
2018-12-31 13:55:00,5.47,5.47,5.46,5.46,23265.0,5.2685,5.2685,5.2588,5.2588,23265.0
2018-12-31 14:00:00,5.46,5.46,5.43,5.45,21600.0,5.2588,5.2588,5.2299,5.2492,21600.0
2018-12-31 14:05:00,5.46,5.48,5.46,5.46,27795.0,5.2588,5.2781,5.2588,5.2588,27795.0
2018-12-31 14:10:00,5.47,5.47,5.47,5.47,3000.0,5.2685,5.2685,5.2685,5.2685,3000.0
2018-12-31 14:15:00,5.47,5.5,5.45,5.5,140970.0,5.2685,5.2973,5.2492,5.2973,140970.0
2018-12-31 14:20:00,5.49,5.49,5.44,5.46,20745.0,5.2877,5.2877,5.2396,5.2588,20745.0
2018-12-31 14:25:00,5.45,5.46,5.43,5.43,9630.0,5.2492,5.2588,5.2299,5.2299,9630.0
2018-12-31 14:30:00,5.44,5.44,5.42,5.44,10500.0,5.2396,5.2396,5.2203,5.2396,10500.0
2018-12-31 14:35:00,5.44,5.44,5.44,5.44,4500.0,5.2396,5.2396,5.2396,5.2396,4500.0
2018-12-31 14:40:00,5.48,5.48,5.46,5.46,11880.0,5.2781,5.2781,5.2588,5.2588,11880.0
2018-12-31 14:45:00,5.47,5.5,5.47,5.5,6000.0,5.2685,5.2973,5.2685,5.2973,6000.0
2018-12-31 14:50:00,5.51,5.54,5.51,5.52,26865.0,5.307,5.3359,5.307,5.3166,26865.0
2018-12-31 14:55:00,5.5,5.5,5.5,5.5,2085.0,5.2973,5.2973,5.2973,5.2973,2085.0
2018-12-31 15:00:00,5.52,5.52,5.51,5.51,10785.0,5.3166,5.3166,5.307,5.307,10785.0
2018-12-31 15:05:00,5.5,5.5,5.49,5.49,3000.0,5.2973,5.2973,5.2877,5.2877,3000.0
2018-12-31 15:10:00,5.48,5.5,5.48,5.5,10500.0,5.2781,5.2973,5.2781,5.2973,10500.0
2018-12-31 15:15:00,5.49,5.52,5.49,5.52,23250.0,5.2877,5.3166,5.2877,5.3166,23250.0
2018-12-31 15:20:00,5.53,5.53,5.49,5.49,8700.0,5.3262,5.3262,5.2877,5.2877,8700.0
2018-12-31 15:25:00,5.53,5.53,5.5,5.5,4500.0,5.3262,5.3262,5.2973,5.2973,4500.0
2018-12-31 15:30:00,5.53,5.54,5.53,5.54,10815.0,5.3262,5.3359,5.3262,5.3359,10815.0
2018-12-31 15:35:00,5.54,5.54,5.52,5.53,9000.0,5.3359,5.3359,5.3166,5.3262,9000.0
2018-12-31 15:40:00,5.52,5.54,5.52,5.52,64395.0,5.3166,5.3359,5.3166,5.3166,64395.0
2018-12-31 15:45:00,5.54,5.54,5.48,5.48,49995.0,5.3359,5.3359,5.2781,5.2781,49995.0
2018-12-31 15:50:00,5.49,5.49,5.48,5.48,11070.0,5.2877,5.2877,5.2781,5.2781,11070.0
2018-12-31 15:55:00,5.47,5.54,5.46,5.54,176310.0,5.2685,5.3359,5.2588,5.3359,176310.0
2019-01-02 09:30:00,5.18,5.35,5.18,5.32,249360.0,4.9891,5.1529,4.9891,5.124,249360.0
2019-01-02 09:35:00,5.32,5.38,5.32,5.35,110445.0,5.124,5.1818,5.124,5.1529,110445.0
2019-01-02 09:40:00,5.34,5.4,5.33,5.4,57075.0,5.1432,5.201,5.1336,5.201,57075.0
2019-01-02 09:45:00,5.41,5.42,5.41,5.42,10500.0,5.2107,5.2203,5.2107,5.2203,10500.0
2019-01-02 09:50:00,5.45,5.45,5.41,5.42,18000.0,5.2492,5.2492,5.2107,5.2203,18000.0
2019-01-02 09:55:00,5.45,5.49,5.45,5.49,94170.0,5.2492,5.2877,5.2492,5.2877,94170.0
2019-01-02 10:00:00,5.48,5.48,5.44,5.48,32880.0,5.2781,5.2781,5.2396,5.2781,32880.0
2019-01-02 10:05:00,5.49,5.57,5.49,5.57,142305.0,5.2877,5.3648,5.2877,5.3648,142305.0
2019-01-02 10:10:00,5.57,5.57,5.55,5.55,67635.0,5.3648,5.3648,5.3455,5.3455,67635.0
2019-01-02 10:15:00,5.58,5.58,5.56,5.58,31755.0,5.3744,5.3744,5.3551,5.3744,31755.0
2019-01-02 10:20:00,5.59,5.6,5.59,5.6,14820.0,5.384,5.3937,5.384,5.3937,14820.0
2019-01-02 10:25:00,5.62,5.65,5.62,5.63,70935.0,5.4129,5.4418,5.4129,5.4226,70935.0
2019-01-02 10:30:00,5.62,5.63,5.58,5.58,26865.0,5.4129,5.4226,5.3744,5.3744,26865.0
2019-01-02 10:35:00,5.59,5.61,5.58,5.61,16500.0,5.384,5.4033,5.3744,5.4033,16500.0
2019-01-02 10:40:00,5.63,5.67,5.63,5.66,47805.0,5.4226,5.4611,5.4226,5.4515,47805.0
2019-01-02 10:45:00,5.66,5.7,5.66,5.7,15075.0,5.4515,5.49,5.4515,5.49,15075.0
2019-01-02 10:50:00,5.68,5.74,5.67,5.71,163005.0,5.4707,5.5285,5.4611,5.4996,163005.0
2019-01-02 10:55:00,5.72,5.73,5.71,5.72,24540.0,5.5092,5.5189,5.4996,5.5092,24540.0
2019-01-02 11:00:00,5.73,5.73,5.69,5.69,36390.0,5.5189,5.5189,5.4803,5.4803,36390.0
2019-01-02 11:05:00,5.75,5.75,5.75,5.75,7890.0,5.5381,5.5381,5.5381,5.5381,7890.0
2019-01-02 11:10:00,5.74,5.76,5.74,5.76,16095.0,5.5285,5.5478,5.5285,5.5478,16095.0
2019-01-02 11:15:00,5.76,5.77,5.73,5.76,35610.0,5.5478,5.5574,5.5189,5.5478,35610.0
2019-01-02 11:20:00,5.77,5.77,5.73,5.74,32655.0,5.5574,5.5574,5.5189,5.5285,32655.0
2019-01-02 11:25:00,5.73,5.73,5.71,5.71,13830.0,5.5189,5.5189,5.4996,5.4996,13830.0
2019-01-02 11:30:00,5.71,5.72,5.68,5.7,12000.0,5.4996,5.5092,5.4707,5.49,12000.0
2019-01-02 11:35:00,5.71,5.71,5.66,5.66,48900.0,5.4996,5.4996,5.4515,5.4515,48900.0
2019-01-02 11:40:00,5.71,5.71,5.7,5.71,8250.0,5.4996,5.4996,5.49,5.4996,8250.0
2019-01-02 11:45:00,5.72,5.72,5.68,5.68,36645.0,5.5092,5.5092,5.4707,5.4707,36645.0
2019-01-02 11:50:00,5.67,5.69,5.67,5.67,11850.0,5.4611,5.4803,5.4611,5.4611,11850.0
2019-01-02 11:55:00,5.68,5.68,5.65,5.65,16785.0,5.4707,5.4707,5.4418,5.4418,16785.0
2019-01-02 12:00:00,5.64,5.65,5.63,5.64,22980.0,5.4322,5.4418,5.4226,5.4322,22980.0
2019-01-02 12:05:00,5.66,5.66,5.64,5.64,48285.0,5.4515,5.4515,5.4322,5.4322,48285.0
2019-01-02 12:10:00,5.63,5.63,5.63,5.63,3000.0,5.4226,5.4226,5.4226,5.4226,3000.0
2019-01-02 12:15:00,5.64,5.64,5.64,5.64,3000.0,5.4322,5.4322,5.4322,5.4322,3000.0
2019-01-02 12:20:00,5.64,5.64,5.62,5.62,6000.0,5.4322,5.4322,5.4129,5.4129,6000.0
2019-01-02 12:25:00,5.63,5.65,5.63,5.64,174510.0,5.4226,5.4418,5.4226,5.4322,174510.0
2019-01-02 12:30:00,5.64,5.64,5.64,5.64,0.0,5.4322,5.4322,5.4322,5.4322,0.0
2019-01-02 12:35:00,5.72,5.74,5.71,5.74,13545.0,5.5092,5.5285,5.4996,5.5285,13545.0
2019-01-02 12:40:00,5.74,5.74,5.73,5.73,19500.0,5.5285,5.5285,5.5189,5.5189,19500.0
2019-01-02 12:45:00,5.75,5.75,5.72,5.72,31500.0,5.5381,5.5381,5.5092,5.5092,31500.0
2019-01-02 12:50:00,5.73,5.74,5.73,5.74,9300.0,5.5189,5.5285,5.5189,5.5285,9300.0
2019-01-02 12:55:00,5.73,5.78,5.73,5.77,19545.0,5.5189,5.567,5.5189,5.5574,19545.0
2019-01-02 13:00:00,5.76,5.78,5.76,5.77,9750.0,5.5478,5.567,5.5478,5.5574,9750.0
2019-01-02 13:05:00,5.78,5.81,5.78,5.81,45750.0,5.567,5.5959,5.567,5.5959,45750.0
2019-01-02 13:10:00,5.8,5.8,5.78,5.78,19500.0,5.5863,5.5863,5.567,5.567,19500.0
2019-01-02 13:15:00,5.79,5.79,5.76,5.76,12000.0,5.5767,5.5767,5.5478,5.5478,12000.0
2019-01-02 13:20:00,5.79,5.79,5.79,5.79,4500.0,5.5767,5.5767,5.5767,5.5767,4500.0
2019-01-02 13:25:00,5.76,5.79,5.76,5.78,15105.0,5.5478,5.5767,5.5478,5.567,15105.0
2019-01-02 13:30:00,5.79,5.81,5.79,5.81,25125.0,5.5767,5.5959,5.5767,5.5959,25125.0
2019-01-02 13:35:00,5.8,5.8,5.78,5.78,4500.0,5.5863,5.5863,5.567,5.567,4500.0
2019-01-02 13:40:00,5.77,5.78,5.77,5.78,10500.0,5.5574,5.567,5.5574,5.567,10500.0
2019-01-02 13:45:00,5.79,5.82,5.79,5.82,24525.0,5.5767,5.6056,5.5767,5.6056,24525.0
2019-01-02 13:50:00,5.8,5.8,5.8,5.8,9000.0,5.5863,5.5863,5.5863,5.5863,9000.0
2019-01-02 13:55:00,5.8,5.8,5.8,5.8,1500.0,5.5863,5.5863,5.5863,5.5863,1500.0
2019-01-02 14:00:00,5.78,5.79,5.78,5.79,6300.0,5.567,5.5767,5.567,5.5767,6300.0
2019-01-02 14:05:00,5.78,5.78,5.75,5.75,10500.0,5.567,5.567,5.5381,5.5381,10500.0
2019-01-02 14:10:00,5.74,5.74,5.72,5.74,12840.0,5.5285,5.5285,5.5092,5.5285,12840.0
2019-01-02 14:15:00,5.76,5.76,5.76,5.76,1650.0,5.5478,5.5478,5.5478,5.5478,1650.0
2019-01-02 14:20:00,5.76,5.8,5.76,5.8,11355.0,5.5478,5.5863,5.5478,5.5863,11355.0
2019-01-02 14:25:00,5.79,5.79,5.78,5.78,7500.0,5.5767,5.5767,5.567,5.567,7500.0
2019-01-02 14:30:00,5.82,5.82,5.82,5.82,1500.0,5.6056,5.6056,5.6056,5.6056,1500.0
2019-01-02 14:35:00,5.82,5.82,5.81,5.81,27615.0,5.6056,5.6056,5.5959,5.5959,27615.0
2019-01-02 14:40:00,5.8,5.8,5.77,5.77,7500.0,5.5863,5.5863,5.5574,5.5574,7500.0
2019-01-02 14:45:00,5.77,5.77,5.77,5.77,0.0,5.5574,5.5574,5.5574,5.5574,0.0
2019-01-02 14:50:00,5.78,5.79,5.78,5.79,4500.0,5.567,5.5767,5.567,5.5767,4500.0
2019-01-02 14:55:00,5.79,5.79,5.79,5.79,0.0,5.5767,5.5767,5.5767,5.5767,0.0
2019-01-02 15:00:00,5.73,5.76,5.73,5.74,21000.0,5.5189,5.5478,5.5189,5.5285,21000.0
2019-01-02 15:05:00,5.72,5.72,5.7,5.7,26820.0,5.5092,5.5092,5.49,5.49,26820.0
2019-01-02 15:10:00,5.69,5.69,5.69,5.69,1500.0,5.4803,5.4803,5.4803,5.4803,1500.0
2019-01-02 15:15:00,5.7,5.7,5.66,5.66,13845.0,5.49,5.49,5.4515,5.4515,13845.0
2019-01-02 15:20:00,5.67,5.68,5.66,5.68,25365.0,5.4611,5.4707,5.4515,5.4707,25365.0
2019-01-02 15:25:00,5.67,5.67,5.66,5.67,10830.0,5.4611,5.4611,5.4515,5.4611,10830.0
2019-01-02 15:30:00,5.64,5.64,5.62,5.62,15750.0,5.4322,5.4322,5.4129,5.4129,15750.0
2019-01-02 15:35:00,5.65,5.67,5.64,5.64,23940.0,5.4418,5.4611,5.4322,5.4322,23940.0
2019-01-02 15:40:00,5.65,5.65,5.65,5.65,31500.0,5.4418,5.4418,5.4418,5.4418,31500.0
2019-01-02 15:45:00,5.66,5.66,5.66,5.66,1500.0,5.4515,5.4515,5.4515,5.4515,1500.0
2019-01-02 15:50:00,5.67,5.68,5.66,5.67,20850.0,5.4611,5.4707,5.4515,5.4611,20850.0
2019-01-02 15:55:00,5.69,5.71,5.68,5.69,66645.0,5.4803,5.4996,5.4707,5.4803,66645.0
2019-01-03 09:30:00,5.32,5.39,5.26,5.34,419895.0,5.124,5.1914,5.0662,5.1432,419895.0
2019-01-03 09:35:00,5.32,5.35,5.16,5.16,137415.0,5.124,5.1529,4.9699,4.9699,137415.0
2019-01-03 09:40:00,5.17,5.18,5.11,5.11,156765.0,4.9795,4.9891,4.9217,4.9217,156765.0
2019-01-03 09:45:00,5.11,5.11,5.03,5.03,163185.0,4.9217,4.9217,4.8447,4.8447,163185.0
2019-01-03 09:50:00,5.03,5.03,4.97,4.98,107985.0,4.8447,4.8447,4.7869,4.7965,107985.0
2019-01-03 09:55:00,4.96,5.0,4.96,5.0,52380.0,4.7772,4.8158,4.7772,4.8158,52380.0
2019-01-03 10:00:00,4.99,4.99,4.92,4.95,108405.0,4.8061,4.8061,4.7387,4.7676,108405.0
2019-01-03 10:05:00,4.93,4.95,4.91,4.91,44370.0,4.7483,4.7676,4.7291,4.7291,44370.0
2019-01-03 10:10:00,4.91,4.92,4.88,4.89,95595.0,4.7291,4.7387,4.7002,4.7098,95595.0
2019-01-03 10:15:00,4.87,4.93,4.85,4.93,83700.0,4.6906,4.7483,4.6713,4.7483,83700.0
2019-01-03 10:20:00,4.92,4.97,4.92,4.97,81660.0,4.7387,4.7869,4.7387,4.7869,81660.0
2019-01-03 10:25:00,4.95,4.95,4.93,4.93,24300.0,4.7676,4.7676,4.7483,4.7483,24300.0
2019-01-03 10:30:00,4.93,4.93,4.86,4.87,106920.0,4.7483,4.7483,4.6809,4.6906,106920.0
2019-01-03 10:35:00,4.86,4.86,4.78,4.8,305100.0,4.6809,4.6809,4.6039,4.6231,305100.0
2019-01-03 10:40:00,4.8,4.85,4.8,4.83,67200.0,4.6231,4.6713,4.6231,4.652,67200.0
2019-01-03 10:45:00,4.82,4.87,4.82,4.86,12615.0,4.6424,4.6906,4.6424,4.6809,12615.0
2019-01-03 10:50:00,4.85,4.92,4.85,4.91,21975.0,4.6713,4.7387,4.6713,4.7291,21975.0
2019-01-03 10:55:00,4.92,4.97,4.91,4.96,35400.0,4.7387,4.7869,4.7291,4.7772,35400.0
2019-01-03 11:00:00,4.96,4.97,4.95,4.96,58275.0,4.7772,4.7869,4.7676,4.7772,58275.0
2019-01-03 11:05:00,4.94,4.94,4.91,4.91,15285.0,4.758,4.758,4.7291,4.7291,15285.0
2019-01-03 11:10:00,4.94,4.98,4.94,4.96,41745.0,4.758,4.7965,4.758,4.7772,41745.0
2019-01-03 11:15:00,4.98,5.0,4.98,4.99,51120.0,4.7965,4.8158,4.7965,4.8061,51120.0
2019-01-03 11:20:00,5.02,5.03,5.02,5.02,31800.0,4.835,4.8447,4.835,4.835,31800.0
2019-01-03 11:25:00,5.0,5.0,4.97,4.99,33480.0,4.8158,4.8158,4.7869,4.8061,33480.0
2019-01-03 11:30:00,4.98,4.99,4.96,4.99,10185.0,4.7965,4.8061,4.7772,4.8061,10185.0
2019-01-03 11:35:00,4.98,5.07,4.98,5.07,95685.0,4.7965,4.8832,4.7965,4.8832,95685.0
2019-01-03 11:40:00,5.07,5.1,5.06,5.06,101565.0,4.8832,4.9121,4.8736,4.8736,101565.0
2019-01-03 11:45:00,5.03,5.06,5.03,5.03,36240.0,4.8447,4.8736,4.8447,4.8447,36240.0
2019-01-03 11:50:00,5.03,5.03,4.98,4.98,41760.0,4.8447,4.8447,4.7965,4.7965,41760.0
2019-01-03 11:55:00,4.98,5.0,4.97,4.98,33000.0,4.7965,4.8158,4.7869,4.7965,33000.0
2019-01-03 12:00:00,4.98,5.01,4.97,4.97,62730.0,4.7965,4.8254,4.7869,4.7869,62730.0
2019-01-03 12:05:00,4.94,4.94,4.93,4.93,15375.0,4.758,4.758,4.7483,4.7483,15375.0
2019-01-03 12:10:00,4.92,4.97,4.92,4.95,50490.0,4.7387,4.7869,4.7387,4.7676,50490.0
2019-01-03 12:15:00,4.95,4.95,4.89,4.89,26790.0,4.7676,4.7676,4.7098,4.7098,26790.0
2019-01-03 12:20:00,4.89,4.89,4.88,4.88,18135.0,4.7098,4.7098,4.7002,4.7002,18135.0
2019-01-03 12:25:00,4.87,4.87,4.84,4.86,106845.0,4.6906,4.6906,4.6617,4.6809,106845.0
2019-01-03 12:30:00,4.85,4.9,4.85,4.89,67095.0,4.6713,4.7195,4.6713,4.7098,67095.0
2019-01-03 12:35:00,4.88,4.88,4.84,4.85,44280.0,4.7002,4.7002,4.6617,4.6713,44280.0
2019-01-03 12:40:00,4.86,4.88,4.85,4.86,11055.0,4.6809,4.7002,4.6713,4.6809,11055.0
2019-01-03 12:45:00,4.88,4.9,4.88,4.89,55890.0,4.7002,4.7195,4.7002,4.7098,55890.0
2019-01-03 12:50:00,4.89,4.93,4.89,4.92,60000.0,4.7098,4.7483,4.7098,4.7387,60000.0
2019-01-03 12:55:00,4.93,4.93,4.9,4.92,46560.0,4.7483,4.7483,4.7195,4.7387,46560.0
2019-01-03 13:00:00,4.92,4.92,4.86,4.86,25725.0,4.7387,4.7387,4.6809,4.6809,25725.0
2019-01-03 13:05:00,4.87,4.88,4.85,4.85,21555.0,4.6906,4.7002,4.6713,4.6713,21555.0
2019-01-03 13:10:00,4.85,4.87,4.85,4.86,25785.0,4.6713,4.6906,4.6713,4.6809,25785.0
2019-01-03 13:15:00,4.83,4.83,4.79,4.8,158820.0,4.652,4.652,4.6135,4.6231,158820.0
2019-01-03 13:20:00,4.82,4.83,4.81,4.82,21000.0,4.6424,4.652,4.6328,4.6424,21000.0
2019-01-03 13:25:00,4.8,4.8,4.8,4.8,9030.0,4.6231,4.6231,4.6231,4.6231,9030.0
2019-01-03 13:30:00,4.8,4.82,4.79,4.79,35475.0,4.6231,4.6424,4.6135,4.6135,35475.0
2019-01-03 13:35:00,4.79,4.84,4.78,4.84,15570.0,4.6135,4.6617,4.6039,4.6617,15570.0
2019-01-03 13:40:00,4.84,4.87,4.84,4.87,37905.0,4.6617,4.6906,4.6617,4.6906,37905.0
2019-01-03 13:45:00,4.84,4.84,4.83,4.83,4755.0,4.6617,4.6617,4.652,4.652,4755.0
2019-01-03 13:50:00,4.83,4.83,4.79,4.8,30000.0,4.652,4.652,4.6135,4.6231,30000.0
2019-01-03 13:55:00,4.78,4.79,4.77,4.77,96210.0,4.6039,4.6135,4.5942,4.5942,96210.0
2019-01-03 14:00:00,4.77,4.78,4.77,4.78,34500.0,4.5942,4.6039,4.5942,4.6039,34500.0
2019-01-03 14:05:00,4.78,4.8,4.78,4.8,6255.0,4.6039,4.6231,4.6039,4.6231,6255.0
2019-01-03 14:10:00,4.8,4.81,4.78,4.81,13740.0,4.6231,4.6328,4.6039,4.6328,13740.0
2019-01-03 14:15:00,4.78,4.8,4.77,4.79,18600.0,4.6039,4.6231,4.5942,4.6135,18600.0
2019-01-03 14:20:00,4.8,4.81,4.79,4.79,27000.0,4.6231,4.6328,4.6135,4.6135,27000.0
2019-01-03 14:25:00,4.79,4.85,4.79,4.85,21240.0,4.6135,4.6713,4.6135,4.6713,21240.0
2019-01-03 14:30:00,4.86,4.88,4.84,4.84,20910.0,4.6809,4.7002,4.6617,4.6617,20910.0
2019-01-03 14:35:00,4.83,4.83,4.81,4.81,14190.0,4.652,4.652,4.6328,4.6328,14190.0
2019-01-03 14:40:00,4.8,4.8,4.79,4.79,9060.0,4.6231,4.6231,4.6135,4.6135,9060.0
2019-01-03 14:45:00,4.77,4.77,4.76,4.76,33765.0,4.5942,4.5942,4.5846,4.5846,33765.0
2019-01-03 14:50:00,4.77,4.77,4.75,4.75,3000.0,4.5942,4.5942,4.575,4.575,3000.0
2019-01-03 14:55:00,4.75,4.76,4.73,4.76,68115.0,4.575,4.5846,4.5557,4.5846,68115.0
2019-01-03 15:00:00,4.75,4.75,4.73,4.73,20250.0,4.575,4.575,4.5557,4.5557,20250.0
2019-01-03 15:05:00,4.73,4.74,4.73,4.73,14655.0,4.5557,4.5654,4.5557,4.5557,14655.0
2019-01-03 15:10:00,4.73,4.73,4.7,4.7,22500.0,4.5557,4.5557,4.5268,4.5268,22500.0
2019-01-03 15:15:00,4.71,4.74,4.7,4.74,76590.0,4.5365,4.5654,4.5268,4.5654,76590.0
2019-01-03 15:20:00,4.73,4.73,4.71,4.71,19710.0,4.5557,4.5557,4.5365,4.5365,19710.0
2019-01-03 15:25:00,4.71,4.74,4.71,4.72,19950.0,4.5365,4.5654,4.5365,4.5461,19950.0
2019-01-03 15:30:00,4.71,4.78,4.71,4.78,25140.0,4.5365,4.6039,4.5365,4.6039,25140.0
2019-01-03 15:35:00,4.74,4.76,4.74,4.74,16950.0,4.5654,4.5846,4.5654,4.5654,16950.0
2019-01-03 15:40:00,4.72,4.73,4.71,4.73,18000.0,4.5461,4.5557,4.5365,4.5557,18000.0
2019-01-03 15:45:00,4.73,4.74,4.73,4.73,13005.0,4.5557,4.5654,4.5557,4.5557,13005.0
2019-01-03 15:50:00,4.72,4.73,4.71,4.71,39045.0,4.5461,4.5557,4.5365,4.5365,39045.0
2019-01-03 15:55:00,4.72,4.73,4.67,4.67,257445.0,4.5461,4.5557,4.4979,4.4979,257445.0
2019-01-04 09:30:00,4.92,4.95,4.9,4.92,213780.0,4.7387,4.7676,4.7195,4.7387,213780.0
2019-01-04 09:35:00,4.9,4.96,4.89,4.96,99540.0,4.7195,4.7772,4.7098,4.7772,99540.0
2019-01-04 09:40:00,4.96,5.01,4.96,5.0,161235.0,4.7772,4.8254,4.7772,4.8158,161235.0
2019-01-04 09:45:00,5.01,5.01,4.97,4.98,109830.0,4.8254,4.8254,4.7869,4.7965,109830.0
2019-01-04 09:50:00,5.0,5.0,4.94,4.94,13500.0,4.8158,4.8158,4.758,4.758,13500.0
2019-01-04 09:55:00,4.93,4.97,4.93,4.97,30000.0,4.7483,4.7869,4.7483,4.7869,30000.0
2019-01-04 10:00:00,4.99,5.01,4.99,4.99,57045.0,4.8061,4.8254,4.8061,4.8061,57045.0
2019-01-04 10:05:00,4.98,4.99,4.98,4.99,20910.0,4.7965,4.8061,4.7965,4.8061,20910.0
2019-01-04 10:10:00,5.0,5.02,4.96,4.96,144075.0,4.8158,4.835,4.7772,4.7772,144075.0
2019-01-04 10:15:00,4.96,4.98,4.96,4.97,43440.0,4.7772,4.7965,4.7772,4.7869,43440.0
2019-01-04 10:20:00,4.96,5.07,4.93,5.06,161115.0,4.7772,4.8832,4.7483,4.8736,161115.0
2019-01-04 10:25:00,5.07,5.11,5.07,5.11,138840.0,4.8832,4.9217,4.8832,4.9217,138840.0
2019-01-04 10:30:00,5.11,5.11,5.07,5.07,70485.0,4.9217,4.9217,4.8832,4.8832,70485.0
2019-01-04 10:35:00,5.06,5.08,5.06,5.07,22005.0,4.8736,4.8928,4.8736,4.8832,22005.0
2019-01-04 10:40:00,5.08,5.09,5.06,5.06,81900.0,4.8928,4.9025,4.8736,4.8736,81900.0
2019-01-04 10:45:00,5.06,5.1,5.06,5.08,43605.0,4.8736,4.9121,4.8736,4.8928,43605.0
2019-01-04 10:50:00,5.1,5.13,5.1,5.1,75885.0,4.9121,4.941,4.9121,4.9121,75885.0
2019-01-04 10:55:00,5.11,5.14,5.11,5.14,65580.0,4.9217,4.9506,4.9217,4.9506,65580.0
2019-01-04 11:00:00,5.15,5.18,5.12,5.18,59325.0,4.9602,4.9891,4.9313,4.9891,59325.0
2019-01-04 11:05:00,5.17,5.17,5.16,5.17,20220.0,4.9795,4.9795,4.9699,4.9795,20220.0
2019-01-04 11:10:00,5.17,5.19,5.17,5.17,28620.0,4.9795,4.9988,4.9795,4.9795,28620.0
2019-01-04 11:15:00,5.17,5.17,5.13,5.17,33885.0,4.9795,4.9795,4.941,4.9795,33885.0
2019-01-04 11:20:00,5.17,5.17,5.14,5.14,73080.0,4.9795,4.9795,4.9506,4.9506,73080.0
2019-01-04 11:25:00,5.16,5.16,5.11,5.12,30000.0,4.9699,4.9699,4.9217,4.9313,30000.0
2019-01-04 11:30:00,5.1,5.12,5.1,5.12,12000.0,4.9121,4.9313,4.9121,4.9313,12000.0
2019-01-04 11:35:00,5.12,5.12,5.1,5.11,13500.0,4.9313,4.9313,4.9121,4.9217,13500.0
2019-01-04 11:40:00,5.12,5.13,5.12,5.13,19725.0,4.9313,4.941,4.9313,4.941,19725.0
2019-01-04 11:45:00,5.14,5.15,5.14,5.15,16500.0,4.9506,4.9602,4.9506,4.9602,16500.0
2019-01-04 11:50:00,5.16,5.19,5.16,5.19,50040.0,4.9699,4.9988,4.9699,4.9988,50040.0
2019-01-04 11:55:00,5.18,5.19,5.17,5.19,113970.0,4.9891,4.9988,4.9795,4.9988,113970.0
2019-01-04 12:00:00,5.18,5.19,5.17,5.17,88275.0,4.9891,4.9988,4.9795,4.9795,88275.0
2019-01-04 12:05:00,5.17,5.2,5.16,5.2,185580.0,4.9795,5.0084,4.9699,5.0084,185580.0
2019-01-04 12:10:00,5.21,5.21,5.2,5.2,20895.0,5.018,5.018,5.0084,5.0084,20895.0
2019-01-04 12:15:00,5.21,5.25,5.21,5.25,96615.0,5.018,5.0566,5.018,5.0566,96615.0
2019-01-04 12:20:00,5.24,5.24,5.22,5.22,15450.0,5.0469,5.0469,5.0277,5.0277,15450.0
2019-01-04 12:25:00,5.22,5.22,5.22,5.22,8460.0,5.0277,5.0277,5.0277,5.0277,8460.0
2019-01-04 12:30:00,5.24,5.25,5.23,5.24,21660.0,5.0469,5.0566,5.0373,5.0469,21660.0
2019-01-04 12:35:00,5.24,5.24,5.24,5.24,3750.0,5.0469,5.0469,5.0469,5.0469,3750.0
2019-01-04 12:40:00,5.25,5.26,5.25,5.25,20985.0,5.0566,5.0662,5.0566,5.0566,20985.0
2019-01-04 12:45:00,5.24,5.25,5.24,5.25,15540.0,5.0469,5.0566,5.0469,5.0566,15540.0
2019-01-04 12:50:00,5.25,5.26,5.24,5.24,10500.0,5.0566,5.0662,5.0469,5.0469,10500.0
2019-01-04 12:55:00,5.25,5.26,5.24,5.24,22530.0,5.0566,5.0662,5.0469,5.0469,22530.0
2019-01-04 13:00:00,5.27,5.27,5.27,5.27,56805.0,5.0758,5.0758,5.0758,5.0758,56805.0
2019-01-04 13:05:00,5.28,5.32,5.28,5.32,34305.0,5.0855,5.124,5.0855,5.124,34305.0
2019-01-04 13:10:00,5.32,5.32,5.29,5.29,16725.0,5.124,5.124,5.0951,5.0951,16725.0
2019-01-04 13:15:00,5.3,5.3,5.3,5.3,18330.0,5.1047,5.1047,5.1047,5.1047,18330.0
2019-01-04 13:20:00,5.31,5.31,5.3,5.3,10380.0,5.1143,5.1143,5.1047,5.1047,10380.0
2019-01-04 13:25:00,5.28,5.3,5.28,5.3,12000.0,5.0855,5.1047,5.0855,5.1047,12000.0
2019-01-04 13:30:00,5.31,5.34,5.31,5.34,69840.0,5.1143,5.1432,5.1143,5.1432,69840.0
2019-01-04 13:35:00,5.31,5.32,5.31,5.32,6045.0,5.1143,5.124,5.1143,5.124,6045.0
2019-01-04 13:40:00,5.3,5.3,5.27,5.27,42000.0,5.1047,5.1047,5.0758,5.0758,42000.0
2019-01-04 13:45:00,5.27,5.29,5.26,5.29,16155.0,5.0758,5.0951,5.0662,5.0951,16155.0
2019-01-04 13:50:00,5.28,5.28,5.27,5.27,19500.0,5.0855,5.0855,5.0758,5.0758,19500.0
2019-01-04 13:55:00,5.26,5.27,5.25,5.27,11655.0,5.0662,5.0758,5.0566,5.0758,11655.0
2019-01-04 14:00:00,5.29,5.29,5.29,5.29,1500.0,5.0951,5.0951,5.0951,5.0951,1500.0
2019-01-04 14:05:00,5.27,5.27,5.25,5.25,19500.0,5.0758,5.0758,5.0566,5.0566,19500.0
2019-01-04 14:10:00,5.27,5.29,5.27,5.29,13245.0,5.0758,5.0951,5.0758,5.0951,13245.0
2019-01-04 14:15:00,5.3,5.32,5.3,5.32,51645.0,5.1047,5.124,5.1047,5.124,51645.0
2019-01-04 14:20:00,5.3,5.34,5.3,5.34,41505.0,5.1047,5.1432,5.1047,5.1432,41505.0
2019-01-04 14:25:00,5.35,5.35,5.33,5.33,12000.0,5.1529,5.1529,5.1336,5.1336,12000.0
2019-01-04 14:30:00,5.34,5.35,5.33,5.34,13470.0,5.1432,5.1529,5.1336,5.1432,13470.0
2019-01-04 14:35:00,5.34,5.35,5.34,5.35,34830.0,5.1432,5.1529,5.1432,5.1529,34830.0
2019-01-04 14:40:00,5.35,5.35,5.33,5.35,18015.0,5.1529,5.1529,5.1336,5.1529,18015.0
2019-01-04 14:45:00,5.34,5.34,5.3,5.3,29130.0,5.1432,5.1432,5.1047,5.1047,29130.0
2019-01-04 14:50:00,5.28,5.28,5.28,5.28,9660.0,5.0855,5.0855,5.0855,5.0855,9660.0
2019-01-04 14:55:00,5.28,5.29,5.25,5.26,58815.0,5.0855,5.0951,5.0566,5.0662,58815.0
2019-01-04 15:00:00,5.27,5.28,5.27,5.28,6000.0,5.0758,5.0855,5.0758,5.0855,6000.0
2019-01-04 15:05:00,5.28,5.29,5.28,5.29,4410.0,5.0855,5.0951,5.0855,5.0951,4410.0
2019-01-04 15:10:00,5.27,5.29,5.27,5.29,11430.0,5.0758,5.0951,5.0758,5.0951,11430.0
2019-01-04 15:15:00,5.28,5.3,5.28,5.3,22185.0,5.0855,5.1047,5.0855,5.1047,22185.0
2019-01-04 15:20:00,5.3,5.3,5.26,5.26,41805.0,5.1047,5.1047,5.0662,5.0662,41805.0
2019-01-04 15:25:00,5.26,5.26,5.24,5.24,32610.0,5.0662,5.0662,5.0469,5.0469,32610.0
2019-01-04 15:30:00,5.24,5.26,5.24,5.26,10680.0,5.0469,5.0662,5.0469,5.0662,10680.0
2019-01-04 15:35:00,5.27,5.27,5.25,5.25,31620.0,5.0758,5.0758,5.0566,5.0566,31620.0
2019-01-04 15:40:00,5.27,5.28,5.27,5.27,30000.0,5.0758,5.0855,5.0758,5.0758,30000.0
2019-01-04 15:45:00,5.29,5.29,5.27,5.27,21000.0,5.0951,5.0951,5.0758,5.0758,21000.0
2019-01-04 15:50:00,5.27,5.28,5.27,5.27,9000.0,5.0758,5.0855,5.0758,5.0758,9000.0
2019-01-04 15:55:00,5.27,5.3,5.27,5.29,140175.0,5.0758,5.1047,5.0758,5.0951,140175.0
2019-01-07 09:30:00,5.4,5.4,5.31,5.36,181275.0,5.201,5.201,5.1143,5.1625,181275.0
2019-01-07 09:35:00,5.35,5.35,5.28,5.33,27240.0,5.1529,5.1529,5.0855,5.1336,27240.0
2019-01-07 09:40:00,5.33,5.4,5.33,5.38,39780.0,5.1336,5.201,5.1336,5.1818,39780.0
2019-01-07 09:45:00,5.39,5.45,5.37,5.44,39300.0,5.1914,5.2492,5.1721,5.2396,39300.0
2019-01-07 09:50:00,5.43,5.43,5.34,5.34,35250.0,5.2299,5.2299,5.1432,5.1432,35250.0
2019-01-07 09:55:00,5.35,5.37,5.32,5.36,93000.0,5.1529,5.1721,5.124,5.1625,93000.0
2019-01-07 10:00:00,5.37,5.45,5.36,5.44,58050.0,5.1721,5.2492,5.1625,5.2396,58050.0
2019-01-07 10:05:00,5.44,5.45,5.42,5.44,36480.0,5.2396,5.2492,5.2203,5.2396,36480.0
2019-01-07 10:10:00,5.4,5.4,5.36,5.36,16500.0,5.201,5.201,5.1625,5.1625,16500.0
2019-01-07 10:15:00,5.34,5.39,5.34,5.39,16500.0,5.1432,5.1914,5.1432,5.1914,16500.0
2019-01-07 10:20:00,5.36,5.39,5.36,5.38,21000.0,5.1625,5.1914,5.1625,5.1818,21000.0
2019-01-07 10:25:00,5.4,5.43,5.4,5.43,30885.0,5.201,5.2299,5.201,5.2299,30885.0
2019-01-07 10:30:00,5.42,5.47,5.42,5.47,70590.0,5.2203,5.2685,5.2203,5.2685,70590.0
2019-01-07 10:35:00,5.48,5.48,5.44,5.45,27000.0,5.2781,5.2781,5.2396,5.2492,27000.0
2019-01-07 10:40:00,5.45,5.5,5.45,5.46,45435.0,5.2492,5.2973,5.2492,5.2588,45435.0
2019-01-07 10:45:00,5.45,5.48,5.45,5.47,22785.0,5.2492,5.2781,5.2492,5.2685,22785.0
2019-01-07 10:50:00,5.47,5.49,5.46,5.49,16935.0,5.2685,5.2877,5.2588,5.2877,16935.0
2019-01-07 10:55:00,5.47,5.47,5.47,5.47,24495.0,5.2685,5.2685,5.2685,5.2685,24495.0
2019-01-07 11:00:00,5.49,5.51,5.49,5.51,31950.0,5.2877,5.307,5.2877,5.307,31950.0
2019-01-07 11:05:00,5.51,5.52,5.5,5.51,9120.0,5.307,5.3166,5.2973,5.307,9120.0
2019-01-07 11:10:00,5.51,5.52,5.5,5.5,20730.0,5.307,5.3166,5.2973,5.2973,20730.0
2019-01-07 11:15:00,5.51,5.53,5.51,5.51,69390.0,5.307,5.3262,5.307,5.307,69390.0
2019-01-07 11:20:00,5.5,5.51,5.5,5.51,6390.0,5.2973,5.307,5.2973,5.307,6390.0
2019-01-07 11:25:00,5.5,5.51,5.5,5.51,4650.0,5.2973,5.307,5.2973,5.307,4650.0
2019-01-07 11:30:00,5.51,5.51,5.49,5.51,30525.0,5.307,5.307,5.2877,5.307,30525.0
2019-01-07 11:35:00,5.53,5.54,5.53,5.54,53760.0,5.3262,5.3359,5.3262,5.3359,53760.0
2019-01-07 11:40:00,5.54,5.55,5.54,5.55,20340.0,5.3359,5.3455,5.3359,5.3455,20340.0
2019-01-07 11:45:00,5.55,5.61,5.55,5.61,42960.0,5.3455,5.4033,5.3455,5.4033,42960.0
2019-01-07 11:50:00,5.6,5.62,5.6,5.62,30585.0,5.3937,5.4129,5.3937,5.4129,30585.0
2019-01-07 11:55:00,5.61,5.62,5.61,5.62,36000.0,5.4033,5.4129,5.4033,5.4129,36000.0
2019-01-07 12:00:00,5.63,5.63,5.6,5.61,35730.0,5.4226,5.4226,5.3937,5.4033,35730.0
2019-01-07 12:05:00,5.62,5.62,5.6,5.6,31500.0,5.4129,5.4129,5.3937,5.3937,31500.0
2019-01-07 12:10:00,5.6,5.6,5.6,5.6,10500.0,5.3937,5.3937,5.3937,5.3937,10500.0
2019-01-07 12:15:00,5.62,5.63,5.61,5.61,24480.0,5.4129,5.4226,5.4033,5.4033,24480.0
2019-01-07 12:20:00,5.62,5.65,5.62,5.65,31770.0,5.4129,5.4418,5.4129,5.4418,31770.0
2019-01-07 12:25:00,5.65,5.67,5.65,5.67,54540.0,5.4418,5.4611,5.4418,5.4611,54540.0
2019-01-07 12:30:00,5.67,5.7,5.66,5.7,54330.0,5.4611,5.49,5.4515,5.49,54330.0
2019-01-07 12:35:00,5.7,5.72,5.7,5.72,31500.0,5.49,5.5092,5.49,5.5092,31500.0
2019-01-07 12:40:00,5.71,5.71,5.7,5.7,53940.0,5.4996,5.4996,5.49,5.49,53940.0
2019-01-07 12:45:00,5.71,5.73,5.71,5.71,21240.0,5.4996,5.5189,5.4996,5.4996,21240.0
2019-01-07 12:50:00,5.72,5.72,5.7,5.72,42000.0,5.5092,5.5092,5.49,5.5092,42000.0
2019-01-07 12:55:00,5.73,5.73,5.73,5.73,24000.0,5.5189,5.5189,5.5189,5.5189,24000.0
2019-01-07 13:00:00,5.71,5.73,5.71,5.72,12285.0,5.4996,5.5189,5.4996,5.5092,12285.0
2019-01-07 13:05:00,5.72,5.72,5.71,5.71,7500.0,5.5092,5.5092,5.4996,5.4996,7500.0
2019-01-07 13:10:00,5.73,5.74,5.73,5.73,88830.0,5.5189,5.5285,5.5189,5.5189,88830.0
2019-01-07 13:15:00,5.73,5.73,5.72,5.73,18000.0,5.5189,5.5189,5.5092,5.5189,18000.0
2019-01-07 13:20:00,5.74,5.74,5.71,5.71,19515.0,5.5285,5.5285,5.4996,5.4996,19515.0
2019-01-07 13:25:00,5.72,5.72,5.71,5.71,13440.0,5.5092,5.5092,5.4996,5.4996,13440.0
2019-01-07 13:30:00,5.7,5.73,5.7,5.73,17640.0,5.49,5.5189,5.49,5.5189,17640.0
2019-01-07 13:35:00,5.73,5.73,5.73,5.73,8130.0,5.5189,5.5189,5.5189,5.5189,8130.0
2019-01-07 13:40:00,5.73,5.73,5.71,5.72,79335.0,5.5189,5.5189,5.4996,5.5092,79335.0
2019-01-07 13:45:00,5.72,5.72,5.68,5.69,21180.0,5.5092,5.5092,5.4707,5.4803,21180.0
2019-01-07 13:50:00,5.67,5.68,5.66,5.67,73710.0,5.4611,5.4707,5.4515,5.4611,73710.0
2019-01-07 13:55:00,5.67,5.68,5.67,5.67,6000.0,5.4611,5.4707,5.4611,5.4611,6000.0
2019-01-07 14:00:00,5.67,5.69,5.67,5.67,15795.0,5.4611,5.4803,5.4611,5.4611,15795.0
2019-01-07 14:05:00,5.67,5.67,5.65,5.65,31500.0,5.4611,5.4611,5.4418,5.4418,31500.0
2019-01-07 14:10:00,5.64,5.65,5.64,5.65,13500.0,5.4322,5.4418,5.4322,5.4418,13500.0
2019-01-07 14:15:00,5.67,5.69,5.66,5.69,129315.0,5.4611,5.4803,5.4515,5.4803,129315.0
2019-01-07 14:20:00,5.7,5.71,5.69,5.7,37845.0,5.49,5.4996,5.4803,5.49,37845.0
2019-01-07 14:25:00,5.69,5.69,5.68,5.68,13185.0,5.4803,5.4803,5.4707,5.4707,13185.0
2019-01-07 14:30:00,5.65,5.69,5.65,5.67,40080.0,5.4418,5.4803,5.4418,5.4611,40080.0
2019-01-07 14:35:00,5.67,5.67,5.65,5.67,63330.0,5.4611,5.4611,5.4418,5.4611,63330.0
2019-01-07 14:40:00,5.66,5.69,5.66,5.68,11295.0,5.4515,5.4803,5.4515,5.4707,11295.0
2019-01-07 14:45:00,5.67,5.67,5.65,5.65,13785.0,5.4611,5.4611,5.4418,5.4418,13785.0
2019-01-07 14:50:00,5.65,5.65,5.62,5.63,22500.0,5.4418,5.4418,5.4129,5.4226,22500.0
2019-01-07 14:55:00,5.62,5.62,5.61,5.61,50730.0,5.4129,5.4129,5.4033,5.4033,50730.0
2019-01-07 15:00:00,5.61,5.63,5.61,5.63,3000.0,5.4033,5.4226,5.4033,5.4226,3000.0
2019-01-07 15:05:00,5.65,5.66,5.65,5.66,30225.0,5.4418,5.4515,5.4418,5.4515,30225.0
2019-01-07 15:10:00,5.66,5.66,5.64,5.66,63885.0,5.4515,5.4515,5.4322,5.4515,63885.0
2019-01-07 15:15:00,5.67,5.67,5.66,5.67,13500.0,5.4611,5.4611,5.4515,5.4611,13500.0
2019-01-07 15:20:00,5.67,5.67,5.66,5.67,57000.0,5.4611,5.4611,5.4515,5.4611,57000.0
2019-01-07 15:25:00,5.67,5.67,5.66,5.67,27030.0,5.4611,5.4611,5.4515,5.4611,27030.0
2019-01-07 15:30:00,5.66,5.66,5.63,5.64,20250.0,5.4515,5.4515,5.4226,5.4322,20250.0
2019-01-07 15:35:00,5.63,5.64,5.63,5.63,49200.0,5.4226,5.4322,5.4226,5.4226,49200.0
2019-01-07 15:40:00,5.62,5.63,5.61,5.62,49350.0,5.4129,5.4226,5.4033,5.4129,49350.0
2019-01-07 15:45:00,5.63,5.64,5.63,5.63,58500.0,5.4226,5.4322,5.4226,5.4226,58500.0
2019-01-07 15:50:00,5.63,5.64,5.61,5.62,49230.0,5.4226,5.4322,5.4033,5.4129,49230.0
2019-01-07 15:55:00,5.62,5.64,5.6,5.61,219705.0,5.4129,5.4322,5.3937,5.4033,219705.0
2019-01-08 09:30:00,5.78,5.78,5.73,5.73,343425.0,5.567,5.567,5.5189,5.5189,343425.0
2019-01-08 09:35:00,5.74,5.75,5.65,5.65,109755.0,5.5285,5.5381,5.4418,5.4418,109755.0
2019-01-08 09:40:00,5.65,5.66,5.63,5.65,106545.0,5.4418,5.4515,5.4226,5.4418,106545.0
2019-01-08 09:45:00,5.63,5.63,5.56,5.6,102060.0,5.4226,5.4226,5.3551,5.3937,102060.0
2019-01-08 09:50:00,5.59,5.61,5.55,5.55,122550.0,5.384,5.4033,5.3455,5.3455,122550.0
2019-01-08 09:55:00,5.56,5.57,5.51,5.52,199380.0,5.3551,5.3648,5.307,5.3166,199380.0
2019-01-08 10:00:00,5.51,5.53,5.5,5.53,43350.0,5.307,5.3262,5.2973,5.3262,43350.0
2019-01-08 10:05:00,5.54,5.57,5.54,5.56,44100.0,5.3359,5.3648,5.3359,5.3551,44100.0
2019-01-08 10:10:00,5.55,5.55,5.47,5.47,69300.0,5.3455,5.3455,5.2685,5.2685,69300.0
2019-01-08 10:15:00,5.46,5.48,5.38,5.39,34020.0,5.2588,5.2781,5.1818,5.1914,34020.0
2019-01-08 10:20:00,5.39,5.4,5.38,5.38,68325.0,5.1914,5.201,5.1818,5.1818,68325.0
2019-01-08 10:25:00,5.41,5.43,5.41,5.41,38010.0,5.2107,5.2299,5.2107,5.2107,38010.0
2019-01-08 10:30:00,5.42,5.43,5.38,5.38,41145.0,5.2203,5.2299,5.1818,5.1818,41145.0
2019-01-08 10:35:00,5.37,5.4,5.37,5.4,107520.0,5.1721,5.201,5.1721,5.201,107520.0
2019-01-08 10:40:00,5.42,5.42,5.39,5.41,40500.0,5.2203,5.2203,5.1914,5.2107,40500.0
2019-01-08 10:45:00,5.39,5.39,5.35,5.37,60000.0,5.1914,5.1914,5.1529,5.1721,60000.0
2019-01-08 10:50:00,5.36,5.36,5.32,5.32,172890.0,5.1625,5.1625,5.124,5.124,172890.0
2019-01-08 10:55:00,5.33,5.35,5.32,5.35,85845.0,5.1336,5.1529,5.124,5.1529,85845.0
2019-01-08 11:00:00,5.36,5.38,5.36,5.38,48900.0,5.1625,5.1818,5.1625,5.1818,48900.0
2019-01-08 11:05:00,5.39,5.42,5.36,5.42,74475.0,5.1914,5.2203,5.1625,5.2203,74475.0
2019-01-08 11:10:00,5.42,5.42,5.39,5.4,27075.0,5.2203,5.2203,5.1914,5.201,27075.0
2019-01-08 11:15:00,5.38,5.39,5.38,5.38,10785.0,5.1818,5.1914,5.1818,5.1818,10785.0
2019-01-08 11:20:00,5.38,5.38,5.37,5.37,11835.0,5.1818,5.1818,5.1721,5.1721,11835.0
2019-01-08 11:25:00,5.37,5.37,5.36,5.36,7260.0,5.1721,5.1721,5.1625,5.1625,7260.0
2019-01-08 11:30:00,5.33,5.33,5.31,5.31,68205.0,5.1336,5.1336,5.1143,5.1143,68205.0
2019-01-08 11:35:00,5.31,5.32,5.3,5.32,16950.0,5.1143,5.124,5.1047,5.124,16950.0
2019-01-08 11:40:00,5.32,5.32,5.32,5.32,7455.0,5.124,5.124,5.124,5.124,7455.0
2019-01-08 11:45:00,5.33,5.36,5.33,5.36,23730.0,5.1336,5.1625,5.1336,5.1625,23730.0
2019-01-08 11:50:00,5.34,5.34,5.33,5.33,12570.0,5.1432,5.1432,5.1336,5.1336,12570.0
2019-01-08 11:55:00,5.35,5.37,5.35,5.37,7815.0,5.1529,5.1721,5.1529,5.1721,7815.0
2019-01-08 12:00:00,5.38,5.39,5.38,5.39,8730.0,5.1818,5.1914,5.1818,5.1914,8730.0
2019-01-08 12:05:00,5.39,5.4,5.39,5.4,3165.0,5.1914,5.201,5.1914,5.201,3165.0
2019-01-08 12:10:00,5.38,5.4,5.38,5.4,33300.0,5.1818,5.201,5.1818,5.201,33300.0
2019-01-08 12:15:00,5.4,5.44,5.39,5.44,62535.0,5.201,5.2396,5.1914,5.2396,62535.0
2019-01-08 12:20:00,5.44,5.45,5.43,5.44,24225.0,5.2396,5.2492,5.2299,5.2396,24225.0
2019-01-08 12:25:00,5.44,5.45,5.44,5.44,12840.0,5.2396,5.2492,5.2396,5.2396,12840.0
2019-01-08 12:30:00,5.43,5.44,5.43,5.43,13515.0,5.2299,5.2396,5.2299,5.2299,13515.0
2019-01-08 12:35:00,5.42,5.43,5.41,5.41,72000.0,5.2203,5.2299,5.2107,5.2107,72000.0
2019-01-08 12:40:00,5.41,5.43,5.41,5.43,12000.0,5.2107,5.2299,5.2107,5.2299,12000.0
2019-01-08 12:45:00,5.39,5.39,5.38,5.38,7500.0,5.1914,5.1914,5.1818,5.1818,7500.0
2019-01-08 12:50:00,5.37,5.37,5.36,5.36,16365.0,5.1721,5.1721,5.1625,5.1625,16365.0
2019-01-08 12:55:00,5.34,5.36,5.34,5.36,4500.0,5.1432,5.1625,5.1432,5.1625,4500.0
2019-01-08 13:00:00,5.35,5.4,5.35,5.39,29250.0,5.1529,5.201,5.1529,5.1914,29250.0
2019-01-08 13:05:00,5.41,5.41,5.41,5.41,1500.0,5.2107,5.2107,5.2107,5.2107,1500.0
2019-01-08 13:10:00,5.4,5.41,5.4,5.41,7500.0,5.201,5.2107,5.201,5.2107,7500.0
2019-01-08 13:15:00,5.41,5.41,5.39,5.39,6000.0,5.2107,5.2107,5.1914,5.1914,6000.0
2019-01-08 13:20:00,5.4,5.42,5.4,5.4,13680.0,5.201,5.2203,5.201,5.201,13680.0
2019-01-08 13:25:00,5.42,5.42,5.42,5.42,3570.0,5.2203,5.2203,5.2203,5.2203,3570.0
2019-01-08 13:30:00,5.4,5.4,5.4,5.4,3000.0,5.201,5.201,5.201,5.201,3000.0
2019-01-08 13:35:00,5.42,5.42,5.41,5.41,4500.0,5.2203,5.2203,5.2107,5.2107,4500.0
2019-01-08 13:40:00,5.41,5.41,5.41,5.41,3000.0,5.2107,5.2107,5.2107,5.2107,3000.0
2019-01-08 13:45:00,5.39,5.39,5.38,5.38,6000.0,5.1914,5.1914,5.1818,5.1818,6000.0
2019-01-08 13:50:00,5.42,5.46,5.42,5.46,46785.0,5.2203,5.2588,5.2203,5.2588,46785.0
2019-01-08 13:55:00,5.45,5.45,5.44,5.44,39390.0,5.2492,5.2492,5.2396,5.2396,39390.0
2019-01-08 14:00:00,5.45,5.45,5.44,5.44,3000.0,5.2492,5.2492,5.2396,5.2396,3000.0
2019-01-08 14:05:00,5.44,5.44,5.44,5.44,1500.0,5.2396,5.2396,5.2396,5.2396,1500.0
2019-01-08 14:10:00,5.44,5.44,5.44,5.44,0.0,5.2396,5.2396,5.2396,5.2396,0.0
2019-01-08 14:15:00,5.44,5.44,5.44,5.44,0.0,5.2396,5.2396,5.2396,5.2396,0.0
2019-01-08 14:20:00,5.44,5.44,5.43,5.43,3000.0,5.2396,5.2396,5.2299,5.2299,3000.0
2019-01-08 14:25:00,5.45,5.45,5.45,5.45,3000.0,5.2492,5.2492,5.2492,5.2492,3000.0
2019-01-08 14:30:00,5.46,5.47,5.46,5.47,6270.0,5.2588,5.2685,5.2588,5.2685,6270.0
2019-01-08 14:35:00,5.47,5.47,5.47,5.47,10500.0,5.2685,5.2685,5.2685,5.2685,10500.0
2019-01-08 14:40:00,5.48,5.48,5.48,5.48,11580.0,5.2781,5.2781,5.2781,5.2781,11580.0
2019-01-08 14:45:00,5.46,5.49,5.46,5.49,9690.0,5.2588,5.2877,5.2588,5.2877,9690.0
2019-01-08 14:50:00,5.49,5.49,5.47,5.47,21750.0,5.2877,5.2877,5.2685,5.2685,21750.0
2019-01-08 14:55:00,5.46,5.46,5.46,5.46,6000.0,5.2588,5.2588,5.2588,5.2588,6000.0
2019-01-08 15:00:00,5.46,5.46,5.44,5.44,18600.0,5.2588,5.2588,5.2396,5.2396,18600.0
2019-01-08 15:05:00,5.45,5.45,5.41,5.41,22500.0,5.2492,5.2492,5.2107,5.2107,22500.0
2019-01-08 15:10:00,5.44,5.44,5.44,5.44,23265.0,5.2396,5.2396,5.2396,5.2396,23265.0
2019-01-08 15:15:00,5.47,5.48,5.46,5.48,14250.0,5.2685,5.2781,5.2588,5.2781,14250.0
2019-01-08 15:20:00,5.48,5.48,5.47,5.48,16800.0,5.2781,5.2781,5.2685,5.2781,16800.0
2019-01-08 15:25:00,5.49,5.49,5.49,5.49,10500.0,5.2877,5.2877,5.2877,5.2877,10500.0
2019-01-08 15:30:00,5.5,5.52,5.5,5.52,13710.0,5.2973,5.3166,5.2973,5.3166,13710.0
2019-01-08 15:35:00,5.52,5.52,5.51,5.52,43425.0,5.3166,5.3166,5.307,5.3166,43425.0
2019-01-08 15:40:00,5.51,5.51,5.49,5.5,28215.0,5.307,5.307,5.2877,5.2973,28215.0
2019-01-08 15:45:00,5.5,5.51,5.49,5.49,24000.0,5.2973,5.307,5.2877,5.2877,24000.0
2019-01-08 15:50:00,5.48,5.49,5.48,5.49,18060.0,5.2781,5.2877,5.2781,5.2877,18060.0
2019-01-08 15:55:00,5.5,5.52,5.49,5.51,132600.0,5.2973,5.3166,5.2877,5.307,132600.0
2019-01-09 09:30:00,5.68,5.86,5.68,5.86,335745.0,5.4707,5.6441,5.4707,5.6441,335745.0
2019-01-09 09:35:00,5.86,5.95,5.84,5.95,147960.0,5.6441,5.7308,5.6248,5.7308,147960.0
2019-01-09 09:40:00,5.96,5.97,5.93,5.95,103815.0,5.7404,5.75,5.7115,5.7308,103815.0
2019-01-09 09:45:00,5.95,5.97,5.93,5.94,90135.0,5.7308,5.75,5.7115,5.7211,90135.0
2019-01-09 09:50:00,5.97,6.01,5.97,6.0,187110.0,5.75,5.7886,5.75,5.7789,187110.0
2019-01-09 09:55:00,5.99,5.99,5.96,5.97,43110.0,5.7693,5.7693,5.7404,5.75,43110.0
2019-01-09 10:00:00,5.97,5.98,5.94,5.95,107700.0,5.75,5.7597,5.7211,5.7308,107700.0
2019-01-09 10:05:00,5.94,5.94,5.87,5.9,88155.0,5.7211,5.7211,5.6537,5.6826,88155.0
2019-01-09 10:10:00,5.91,5.91,5.86,5.86,24855.0,5.6922,5.6922,5.6441,5.6441,24855.0
2019-01-09 10:15:00,5.87,5.89,5.87,5.87,14730.0,5.6537,5.673,5.6537,5.6537,14730.0
2019-01-09 10:20:00,5.9,5.93,5.89,5.92,15000.0,5.6826,5.7115,5.673,5.7019,15000.0
2019-01-09 10:25:00,5.94,5.95,5.9,5.92,14730.0,5.7211,5.7308,5.6826,5.7019,14730.0
2019-01-09 10:30:00,5.89,5.89,5.85,5.86,30300.0,5.673,5.673,5.6345,5.6441,30300.0
2019-01-09 10:35:00,5.85,5.87,5.85,5.85,30000.0,5.6345,5.6537,5.6345,5.6345,30000.0
2019-01-09 10:40:00,5.85,5.86,5.8,5.8,21660.0,5.6345,5.6441,5.5863,5.5863,21660.0
2019-01-09 10:45:00,5.8,5.8,5.77,5.8,27750.0,5.5863,5.5863,5.5574,5.5863,27750.0
2019-01-09 10:50:00,5.81,5.83,5.81,5.83,31065.0,5.5959,5.6152,5.5959,5.6152,31065.0
2019-01-09 10:55:00,5.82,5.82,5.82,5.82,7500.0,5.6056,5.6056,5.6056,5.6056,7500.0
2019-01-09 11:00:00,5.82,5.87,5.82,5.86,29310.0,5.6056,5.6537,5.6056,5.6441,29310.0
2019-01-09 11:05:00,5.87,5.87,5.86,5.86,32265.0,5.6537,5.6537,5.6441,5.6441,32265.0
2019-01-09 11:10:00,5.85,5.89,5.85,5.89,20685.0,5.6345,5.673,5.6345,5.673,20685.0
2019-01-09 11:15:00,5.87,5.9,5.86,5.9,17085.0,5.6537,5.6826,5.6441,5.6826,17085.0
2019-01-09 11:20:00,5.89,5.93,5.89,5.93,99825.0,5.673,5.7115,5.673,5.7115,99825.0
2019-01-09 11:25:00,5.91,5.92,5.91,5.92,9000.0,5.6922,5.7019,5.6922,5.7019,9000.0
2019-01-09 11:30:00,5.92,5.92,5.91,5.91,10500.0,5.7019,5.7019,5.6922,5.6922,10500.0
2019-01-09 11:35:00,5.91,5.92,5.87,5.87,22500.0,5.6922,5.7019,5.6537,5.6537,22500.0
2019-01-09 11:40:00,5.89,5.92,5.89,5.9,25680.0,5.673,5.7019,5.673,5.6826,25680.0
2019-01-09 11:45:00,5.91,5.94,5.91,5.94,17280.0,5.6922,5.7211,5.6922,5.7211,17280.0
2019-01-09 11:50:00,5.94,5.97,5.94,5.97,9285.0,5.7211,5.75,5.7211,5.75,9285.0
2019-01-09 11:55:00,5.96,5.96,5.94,5.94,13500.0,5.7404,5.7404,5.7211,5.7211,13500.0
2019-01-09 12:00:00,5.95,5.96,5.95,5.96,15000.0,5.7308,5.7404,5.7308,5.7404,15000.0
2019-01-09 12:05:00,5.95,5.97,5.94,5.94,25305.0,5.7308,5.75,5.7211,5.7211,25305.0
2019-01-09 12:10:00,5.95,5.96,5.94,5.96,19890.0,5.7308,5.7404,5.7211,5.7404,19890.0
2019-01-09 12:15:00,5.97,5.99,5.97,5.99,30030.0,5.75,5.7693,5.75,5.7693,30030.0
2019-01-09 12:20:00,5.99,6.0,5.99,6.0,114060.0,5.7693,5.7789,5.7693,5.7789,114060.0
2019-01-09 12:25:00,6.0,6.01,5.99,6.0,64725.0,5.7789,5.7886,5.7693,5.7789,64725.0
2019-01-09 12:30:00,6.0,6.0,5.99,6.0,12000.0,5.7789,5.7789,5.7693,5.7789,12000.0
2019-01-09 12:35:00,6.0,6.01,5.96,5.96,59850.0,5.7789,5.7886,5.7404,5.7404,59850.0
2019-01-09 12:40:00,5.95,5.95,5.93,5.94,73890.0,5.7308,5.7308,5.7115,5.7211,73890.0
2019-01-09 12:45:00,5.94,5.98,5.94,5.97,6000.0,5.7211,5.7597,5.7211,5.75,6000.0
2019-01-09 12:50:00,5.98,6.0,5.98,5.99,26730.0,5.7597,5.7789,5.7597,5.7693,26730.0
2019-01-09 12:55:00,5.99,5.99,5.98,5.98,33285.0,5.7693,5.7693,5.7597,5.7597,33285.0
2019-01-09 13:00:00,5.98,5.99,5.96,5.99,76815.0,5.7597,5.7693,5.7404,5.7693,76815.0
2019-01-09 13:05:00,5.98,6.0,5.97,6.0,56025.0,5.7597,5.7789,5.75,5.7789,56025.0
2019-01-09 13:10:00,6.0,6.0,5.99,6.0,123720.0,5.7789,5.7789,5.7693,5.7789,123720.0
2019-01-09 13:15:00,6.0,6.02,6.0,6.02,106215.0,5.7789,5.7982,5.7789,5.7982,106215.0
2019-01-09 13:20:00,6.02,6.02,5.99,5.99,60435.0,5.7982,5.7982,5.7693,5.7693,60435.0
2019-01-09 13:25:00,5.97,5.97,5.97,5.97,7500.0,5.75,5.75,5.75,5.75,7500.0
2019-01-09 13:30:00,5.96,5.96,5.95,5.95,10335.0,5.7404,5.7404,5.7308,5.7308,10335.0
2019-01-09 13:35:00,5.95,5.96,5.95,5.96,13530.0,5.7308,5.7404,5.7308,5.7404,13530.0
2019-01-09 13:40:00,5.97,5.97,5.96,5.96,34500.0,5.75,5.75,5.7404,5.7404,34500.0
2019-01-09 13:45:00,5.96,5.96,5.93,5.93,34500.0,5.7404,5.7404,5.7115,5.7115,34500.0
2019-01-09 13:50:00,5.93,5.93,5.92,5.92,13500.0,5.7115,5.7115,5.7019,5.7019,13500.0
2019-01-09 13:55:00,5.94,5.94,5.94,5.94,4500.0,5.7211,5.7211,5.7211,5.7211,4500.0
2019-01-09 14:00:00,5.95,5.99,5.95,5.95,50610.0,5.7308,5.7693,5.7308,5.7308,50610.0
2019-01-09 14:05:00,5.95,5.99,5.95,5.99,13005.0,5.7308,5.7693,5.7308,5.7693,13005.0
2019-01-09 14:10:00,5.98,5.98,5.96,5.96,3000.0,5.7597,5.7597,5.7404,5.7404,3000.0
2019-01-09 14:15:00,5.94,5.94,5.88,5.88,17250.0,5.7211,5.7211,5.6633,5.6633,17250.0
2019-01-09 14:20:00,5.87,5.88,5.86,5.87,41265.0,5.6537,5.6633,5.6441,5.6537,41265.0
2019-01-09 14:25:00,5.87,5.89,5.87,5.88,15060.0,5.6537,5.673,5.6537,5.6633,15060.0
2019-01-09 14:30:00,5.89,5.9,5.89,5.9,13665.0,5.673,5.6826,5.673,5.6826,13665.0
2019-01-09 14:35:00,5.91,5.91,5.91,5.91,6000.0,5.6922,5.6922,5.6922,5.6922,6000.0
2019-01-09 14:40:00,5.92,5.93,5.92,5.93,18105.0,5.7019,5.7115,5.7019,5.7115,18105.0
2019-01-09 14:45:00,5.94,5.96,5.94,5.96,9000.0,5.7211,5.7404,5.7211,5.7404,9000.0
2019-01-09 14:50:00,5.97,5.97,5.95,5.95,21000.0,5.75,5.75,5.7308,5.7308,21000.0
2019-01-09 14:55:00,5.95,5.96,5.95,5.96,17280.0,5.7308,5.7404,5.7308,5.7404,17280.0
2019-01-09 15:00:00,5.97,5.97,5.97,5.97,4500.0,5.75,5.75,5.75,5.75,4500.0
2019-01-09 15:05:00,5.96,5.97,5.96,5.97,3000.0,5.7404,5.75,5.7404,5.75,3000.0
2019-01-09 15:10:00,5.98,5.99,5.96,5.96,13500.0,5.7597,5.7693,5.7404,5.7404,13500.0
2019-01-09 15:15:00,5.97,5.98,5.97,5.97,32355.0,5.75,5.7597,5.75,5.75,32355.0
2019-01-09 15:20:00,5.98,5.98,5.98,5.98,13830.0,5.7597,5.7597,5.7597,5.7597,13830.0
2019-01-09 15:25:00,5.98,5.99,5.97,5.97,39885.0,5.7597,5.7693,5.75,5.75,39885.0
2019-01-09 15:30:00,5.97,5.97,5.95,5.97,63750.0,5.75,5.75,5.7308,5.75,63750.0
2019-01-09 15:35:00,5.96,5.96,5.94,5.95,24915.0,5.7404,5.7404,5.7211,5.7308,24915.0
2019-01-09 15:40:00,5.94,5.94,5.93,5.94,63000.0,5.7211,5.7211,5.7115,5.7211,63000.0
2019-01-09 15:45:00,5.94,5.94,5.93,5.93,75450.0,5.7211,5.7211,5.7115,5.7115,75450.0
2019-01-09 15:50:00,5.93,5.93,5.9,5.9,129300.0,5.7115,5.7115,5.6826,5.6826,129300.0
2019-01-09 15:55:00,5.9,5.94,5.9,5.94,81720.0,5.6826,5.7211,5.6826,5.7211,81720.0
2019-01-10 09:30:00,5.76,5.84,5.76,5.79,270630.0,5.5478,5.6248,5.5478,5.5767,270630.0
2019-01-10 09:35:00,5.77,5.82,5.77,5.79,28500.0,5.5574,5.6056,5.5574,5.5767,28500.0
2019-01-10 09:40:00,5.79,5.82,5.78,5.79,75000.0,5.5767,5.6056,5.567,5.5767,75000.0
2019-01-10 09:45:00,5.81,5.82,5.78,5.82,16500.0,5.5959,5.6056,5.567,5.6056,16500.0
2019-01-10 09:50:00,5.83,5.84,5.83,5.84,6000.0,5.6152,5.6248,5.6152,5.6248,6000.0
2019-01-10 09:55:00,5.83,5.86,5.8,5.86,34500.0,5.6152,5.6441,5.5863,5.6441,34500.0
2019-01-10 10:00:00,5.87,5.9,5.87,5.9,40650.0,5.6537,5.6826,5.6537,5.6826,40650.0
2019-01-10 10:05:00,5.9,5.96,5.9,5.96,159825.0,5.6826,5.7404,5.6826,5.7404,159825.0
2019-01-10 10:10:00,5.97,5.97,5.93,5.93,53430.0,5.75,5.75,5.7115,5.7115,53430.0
2019-01-10 10:15:00,5.94,5.94,5.89,5.92,70050.0,5.7211,5.7211,5.673,5.7019,70050.0
2019-01-10 10:20:00,5.93,5.97,5.92,5.96,37215.0,5.7115,5.75,5.7019,5.7404,37215.0
2019-01-10 10:25:00,5.96,5.98,5.95,5.98,18000.0,5.7404,5.7597,5.7308,5.7597,18000.0
2019-01-10 10:30:00,5.98,6.0,5.98,6.0,32250.0,5.7597,5.7789,5.7597,5.7789,32250.0
2019-01-10 10:35:00,6.0,6.0,6.0,6.0,0.0,5.7789,5.7789,5.7789,5.7789,0.0
2019-01-10 10:40:00,6.0,6.0,5.97,5.99,24000.0,5.7789,5.7789,5.75,5.7693,24000.0
2019-01-10 10:45:00,5.97,5.97,5.96,5.97,7500.0,5.75,5.75,5.7404,5.75,7500.0
2019-01-10 10:50:00,6.0,6.03,6.0,6.02,62745.0,5.7789,5.8078,5.7789,5.7982,62745.0
2019-01-10 10:55:00,6.01,6.04,6.01,6.04,87240.0,5.7886,5.8175,5.7886,5.8175,87240.0
2019-01-10 11:00:00,6.02,6.04,6.01,6.03,40500.0,5.7982,5.8175,5.7886,5.8078,40500.0
2019-01-10 11:05:00,6.05,6.06,6.05,6.05,56475.0,5.8271,5.8367,5.8271,5.8271,56475.0
2019-01-10 11:10:00,6.04,6.04,6.03,6.04,13500.0,5.8175,5.8175,5.8078,5.8175,13500.0
2019-01-10 11:15:00,6.03,6.03,5.99,5.99,35775.0,5.8078,5.8078,5.7693,5.7693,35775.0
2019-01-10 11:20:00,5.98,6.0,5.98,5.98,35085.0,5.7597,5.7789,5.7597,5.7597,35085.0
2019-01-10 11:25:00,5.96,5.98,5.96,5.97,20940.0,5.7404,5.7597,5.7404,5.75,20940.0
2019-01-10 11:30:00,5.96,6.0,5.96,6.0,16200.0,5.7404,5.7789,5.7404,5.7789,16200.0
2019-01-10 11:35:00,6.01,6.03,6.01,6.03,56310.0,5.7886,5.8078,5.7886,5.8078,56310.0
2019-01-10 11:40:00,6.03,6.03,6.0,6.0,13500.0,5.8078,5.8078,5.7789,5.7789,13500.0
2019-01-10 11:45:00,5.99,6.01,5.99,6.01,6450.0,5.7693,5.7886,5.7693,5.7886,6450.0
2019-01-10 11:50:00,5.99,6.03,5.99,6.03,13695.0,5.7693,5.8078,5.7693,5.8078,13695.0
2019-01-10 11:55:00,6.02,6.04,6.0,6.04,17685.0,5.7982,5.8175,5.7789,5.8175,17685.0
2019-01-10 12:00:00,6.05,6.06,6.0,6.01,93225.0,5.8271,5.8367,5.7789,5.7886,93225.0
2019-01-10 12:05:00,6.0,6.01,5.99,6.0,48525.0,5.7789,5.7886,5.7693,5.7789,48525.0
2019-01-10 12:10:00,6.01,6.01,6.01,6.01,3000.0,5.7886,5.7886,5.7886,5.7886,3000.0
2019-01-10 12:15:00,6.01,6.01,6.01,6.01,4500.0,5.7886,5.7886,5.7886,5.7886,4500.0
2019-01-10 12:20:00,6.0,6.01,6.0,6.0,6750.0,5.7789,5.7886,5.7789,5.7789,6750.0
2019-01-10 12:25:00,6.01,6.04,6.01,6.03,10335.0,5.7886,5.8175,5.7886,5.8078,10335.0
2019-01-10 12:30:00,6.04,6.04,6.04,6.04,6000.0,5.8175,5.8175,5.8175,5.8175,6000.0
2019-01-10 12:35:00,6.03,6.05,6.03,6.05,36180.0,5.8078,5.8271,5.8078,5.8271,36180.0
2019-01-10 12:40:00,6.04,6.04,6.03,6.04,24000.0,5.8175,5.8175,5.8078,5.8175,24000.0
2019-01-10 12:45:00,6.05,6.1,6.04,6.08,77235.0,5.8271,5.8752,5.8175,5.856,77235.0
2019-01-10 12:50:00,6.07,6.1,6.07,6.09,27000.0,5.8463,5.8752,5.8463,5.8656,27000.0
2019-01-10 12:55:00,6.09,6.09,6.07,6.08,49500.0,5.8656,5.8656,5.8463,5.856,49500.0
2019-01-10 13:00:00,6.07,6.09,6.05,6.07,20640.0,5.8463,5.8656,5.8271,5.8463,20640.0
2019-01-10 13:05:00,6.06,6.06,6.0,6.0,26475.0,5.8367,5.8367,5.7789,5.7789,26475.0
2019-01-10 13:10:00,5.99,6.01,5.99,6.01,9000.0,5.7693,5.7886,5.7693,5.7886,9000.0
2019-01-10 13:15:00,5.99,5.99,5.98,5.98,37380.0,5.7693,5.7693,5.7597,5.7597,37380.0
2019-01-10 13:20:00,5.97,5.97,5.97,5.97,13020.0,5.75,5.75,5.75,5.75,13020.0
2019-01-10 13:25:00,5.98,6.0,5.98,6.0,9675.0,5.7597,5.7789,5.7597,5.7789,9675.0
2019-01-10 13:30:00,5.97,5.97,5.95,5.95,4500.0,5.75,5.75,5.7308,5.7308,4500.0
2019-01-10 13:35:00,5.95,5.95,5.95,5.95,0.0,5.7308,5.7308,5.7308,5.7308,0.0
2019-01-10 13:40:00,5.95,5.95,5.92,5.93,35715.0,5.7308,5.7308,5.7019,5.7115,35715.0
2019-01-10 13:45:00,5.94,5.95,5.94,5.95,19530.0,5.7211,5.7308,5.7211,5.7308,19530.0
2019-01-10 13:50:00,5.95,5.95,5.94,5.95,10500.0,5.7308,5.7308,5.7211,5.7308,10500.0
2019-01-10 13:55:00,5.94,5.96,5.94,5.96,4680.0,5.7211,5.7404,5.7211,5.7404,4680.0
2019-01-10 14:00:00,5.97,5.99,5.97,5.99,52500.0,5.75,5.7693,5.75,5.7693,52500.0
2019-01-10 14:05:00,5.99,6.03,5.99,6.02,61500.0,5.7693,5.8078,5.7693,5.7982,61500.0
2019-01-10 14:10:00,6.03,6.03,6.03,6.03,3000.0,5.8078,5.8078,5.8078,5.8078,3000.0
2019-01-10 14:15:00,6.03,6.06,6.03,6.06,8130.0,5.8078,5.8367,5.8078,5.8367,8130.0
2019-01-10 14:20:00,6.07,6.09,6.07,6.07,68655.0,5.8463,5.8656,5.8463,5.8463,68655.0
2019-01-10 14:25:00,6.07,6.07,6.07,6.07,3000.0,5.8463,5.8463,5.8463,5.8463,3000.0
2019-01-10 14:30:00,6.05,6.05,6.05,6.05,3000.0,5.8271,5.8271,5.8271,5.8271,3000.0
2019-01-10 14:35:00,6.07,6.07,6.06,6.06,7500.0,5.8463,5.8463,5.8367,5.8367,7500.0
2019-01-10 14:40:00,6.06,6.07,6.06,6.07,3000.0,5.8367,5.8463,5.8367,5.8463,3000.0
2019-01-10 14:45:00,6.06,6.07,6.06,6.06,9270.0,5.8367,5.8463,5.8367,5.8367,9270.0
2019-01-10 14:50:00,6.04,6.04,6.04,6.04,23025.0,5.8175,5.8175,5.8175,5.8175,23025.0
2019-01-10 14:55:00,6.04,6.06,6.04,6.06,7500.0,5.8175,5.8367,5.8175,5.8367,7500.0
2019-01-10 15:00:00,6.08,6.1,6.08,6.1,9030.0,5.856,5.8752,5.856,5.8752,9030.0
2019-01-10 15:05:00,6.07,6.07,6.07,6.07,4500.0,5.8463,5.8463,5.8463,5.8463,4500.0
2019-01-10 15:10:00,6.07,6.08,6.07,6.08,21000.0,5.8463,5.856,5.8463,5.856,21000.0
2019-01-10 15:15:00,6.08,6.08,6.07,6.07,3000.0,5.856,5.856,5.8463,5.8463,3000.0
2019-01-10 15:20:00,6.08,6.09,6.08,6.09,9000.0,5.856,5.8656,5.856,5.8656,9000.0
2019-01-10 15:25:00,6.1,6.11,6.1,6.1,64200.0,5.8752,5.8849,5.8752,5.8752,64200.0
2019-01-10 15:30:00,6.08,6.11,6.08,6.11,26040.0,5.856,5.8849,5.856,5.8849,26040.0
2019-01-10 15:35:00,6.1,6.12,6.1,6.11,52185.0,5.8752,5.8945,5.8752,5.8849,52185.0
2019-01-10 15:40:00,6.12,6.14,6.12,6.12,83370.0,5.8945,5.9138,5.8945,5.8945,83370.0
2019-01-10 15:45:00,6.13,6.13,6.12,6.12,43800.0,5.9041,5.9041,5.8945,5.8945,43800.0
2019-01-10 15:50:00,6.12,6.12,6.12,6.12,9165.0,5.8945,5.8945,5.8945,5.8945,9165.0
2019-01-10 15:55:00,6.12,6.12,6.11,6.12,35040.0,5.8945,5.8945,5.8849,5.8945,35040.0
2019-01-11 09:30:00,6.02,6.03,5.97,6.03,186300.0,5.7982,5.8078,5.75,5.8078,186300.0
2019-01-11 09:35:00,6.03,6.07,6.03,6.07,38385.0,5.8078,5.8463,5.8078,5.8463,38385.0
2019-01-11 09:40:00,6.07,6.07,6.04,6.04,18600.0,5.8463,5.8463,5.8175,5.8175,18600.0
2019-01-11 09:45:00,6.1,6.13,6.1,6.12,47910.0,5.8752,5.9041,5.8752,5.8945,47910.0
2019-01-11 09:50:00,6.12,6.12,6.11,6.11,20385.0,5.8945,5.8945,5.8849,5.8849,20385.0
2019-01-11 09:55:00,6.13,6.13,6.12,6.13,9090.0,5.9041,5.9041,5.8945,5.9041,9090.0
2019-01-11 10:00:00,6.14,6.16,6.13,6.14,16500.0,5.9138,5.933,5.9041,5.9138,16500.0
2019-01-11 10:05:00,6.16,6.2,6.16,6.2,178830.0,5.933,5.9716,5.933,5.9716,178830.0
2019-01-11 10:10:00,6.2,6.21,6.19,6.19,32070.0,5.9716,5.9812,5.9619,5.9619,32070.0
2019-01-11 10:15:00,6.19,6.23,6.18,6.23,19500.0,5.9619,6.0004,5.9523,6.0004,19500.0
2019-01-11 10:20:00,6.22,6.22,6.22,6.22,1500.0,5.9908,5.9908,5.9908,5.9908,1500.0
2019-01-11 10:25:00,6.19,6.19,6.15,6.15,9150.0,5.9619,5.9619,5.9234,5.9234,9150.0
2019-01-11 10:30:00,6.14,6.17,6.13,6.16,92025.0,5.9138,5.9427,5.9041,5.933,92025.0
2019-01-11 10:35:00,6.18,6.19,6.18,6.18,18540.0,5.9523,5.9619,5.9523,5.9523,18540.0
2019-01-11 10:40:00,6.16,6.19,6.16,6.19,24150.0,5.933,5.9619,5.933,5.9619,24150.0
2019-01-11 10:45:00,6.2,6.2,6.2,6.2,4500.0,5.9716,5.9716,5.9716,5.9716,4500.0
2019-01-11 10:50:00,6.19,6.21,6.19,6.21,7500.0,5.9619,5.9812,5.9619,5.9812,7500.0
2019-01-11 10:55:00,6.22,6.24,6.22,6.24,65415.0,5.9908,6.0101,5.9908,6.0101,65415.0
2019-01-11 11:00:00,6.25,6.26,6.23,6.24,18390.0,6.0197,6.0293,6.0004,6.0101,18390.0
2019-01-11 11:05:00,6.24,6.24,6.24,6.24,31200.0,6.0101,6.0101,6.0101,6.0101,31200.0
2019-01-11 11:10:00,6.19,6.19,6.18,6.19,12525.0,5.9619,5.9619,5.9523,5.9619,12525.0
2019-01-11 11:15:00,6.21,6.23,6.21,6.23,41985.0,5.9812,6.0004,5.9812,6.0004,41985.0
2019-01-11 11:20:00,6.23,6.23,6.23,6.23,10185.0,6.0004,6.0004,6.0004,6.0004,10185.0
2019-01-11 11:25:00,6.19,6.19,6.19,6.19,1500.0,5.9619,5.9619,5.9619,5.9619,1500.0
2019-01-11 11:30:00,6.19,6.19,6.19,6.19,1500.0,5.9619,5.9619,5.9619,5.9619,1500.0
2019-01-11 11:35:00,6.2,6.2,6.2,6.2,3000.0,5.9716,5.9716,5.9716,5.9716,3000.0
2019-01-11 11:40:00,6.18,6.19,6.18,6.19,15930.0,5.9523,5.9619,5.9523,5.9619,15930.0
2019-01-11 11:45:00,6.23,6.24,6.23,6.24,65730.0,6.0004,6.0101,6.0004,6.0101,65730.0
2019-01-11 11:50:00,6.23,6.23,6.23,6.23,36495.0,6.0004,6.0004,6.0004,6.0004,36495.0
2019-01-11 11:55:00,6.23,6.24,6.23,6.24,18945.0,6.0004,6.0101,6.0004,6.0101,18945.0
2019-01-11 12:00:00,6.25,6.27,6.24,6.26,74295.0,6.0197,6.039,6.0101,6.0293,74295.0
2019-01-11 12:05:00,6.26,6.26,6.25,6.25,38520.0,6.0293,6.0293,6.0197,6.0197,38520.0
2019-01-11 12:10:00,6.26,6.27,6.26,6.27,18345.0,6.0293,6.039,6.0293,6.039,18345.0
2019-01-11 12:15:00,6.28,6.28,6.26,6.26,41550.0,6.0486,6.0486,6.0293,6.0293,41550.0
2019-01-11 12:20:00,6.26,6.31,6.26,6.31,19770.0,6.0293,6.0775,6.0293,6.0775,19770.0
2019-01-11 12:25:00,6.31,6.39,6.31,6.39,108570.0,6.0775,6.1546,6.0775,6.1546,108570.0
2019-01-11 12:30:00,6.38,6.41,6.38,6.41,34275.0,6.1449,6.1738,6.1449,6.1738,34275.0
2019-01-11 12:35:00,6.4,6.43,6.4,6.42,33540.0,6.1642,6.1931,6.1642,6.1834,33540.0
2019-01-11 12:40:00,6.43,6.44,6.43,6.44,24165.0,6.1931,6.2027,6.1931,6.2027,24165.0
2019-01-11 12:45:00,6.42,6.42,6.41,6.41,47370.0,6.1834,6.1834,6.1738,6.1738,47370.0
2019-01-11 12:50:00,6.42,6.44,6.42,6.44,39480.0,6.1834,6.2027,6.1834,6.2027,39480.0
2019-01-11 12:55:00,6.44,6.45,6.44,6.45,32085.0,6.2027,6.2123,6.2027,6.2123,32085.0
2019-01-11 13:00:00,6.44,6.45,6.41,6.41,31500.0,6.2027,6.2123,6.1738,6.1738,31500.0
2019-01-11 13:05:00,6.39,6.4,6.39,6.4,18885.0,6.1546,6.1642,6.1546,6.1642,18885.0
2019-01-11 13:10:00,6.4,6.4,6.35,6.35,19500.0,6.1642,6.1642,6.116,6.116,19500.0
2019-01-11 13:15:00,6.33,6.33,6.33,6.33,4380.0,6.0968,6.0968,6.0968,6.0968,4380.0
2019-01-11 13:20:00,6.34,6.34,6.33,6.33,9645.0,6.1064,6.1064,6.0968,6.0968,9645.0
2019-01-11 13:25:00,6.3,6.33,6.3,6.33,15000.0,6.0679,6.0968,6.0679,6.0968,15000.0
2019-01-11 13:30:00,6.33,6.33,6.32,6.32,4500.0,6.0968,6.0968,6.0871,6.0871,4500.0
2019-01-11 13:35:00,6.32,6.32,6.32,6.32,0.0,6.0871,6.0871,6.0871,6.0871,0.0
2019-01-11 13:40:00,6.35,6.35,6.34,6.34,4725.0,6.116,6.116,6.1064,6.1064,4725.0
2019-01-11 13:45:00,6.32,6.32,6.32,6.32,3000.0,6.0871,6.0871,6.0871,6.0871,3000.0
2019-01-11 13:50:00,6.33,6.33,6.33,6.33,3015.0,6.0968,6.0968,6.0968,6.0968,3015.0
2019-01-11 13:55:00,6.34,6.34,6.34,6.34,3000.0,6.1064,6.1064,6.1064,6.1064,3000.0
2019-01-11 14:00:00,6.32,6.32,6.32,6.32,1500.0,6.0871,6.0871,6.0871,6.0871,1500.0
2019-01-11 14:05:00,6.33,6.33,6.33,6.33,1500.0,6.0968,6.0968,6.0968,6.0968,1500.0
2019-01-11 14:10:00,6.34,6.36,6.34,6.35,6480.0,6.1064,6.1257,6.1064,6.116,6480.0
2019-01-11 14:15:00,6.35,6.35,6.35,6.35,5865.0,6.116,6.116,6.116,6.116,5865.0
2019-01-11 14:20:00,6.33,6.33,6.32,6.32,20835.0,6.0968,6.0968,6.0871,6.0871,20835.0
2019-01-11 14:25:00,6.32,6.33,6.31,6.33,12930.0,6.0871,6.0968,6.0775,6.0968,12930.0
2019-01-11 14:30:00,6.32,6.32,6.32,6.32,1500.0,6.0871,6.0871,6.0871,6.0871,1500.0
2019-01-11 14:35:00,6.32,6.33,6.32,6.33,4500.0,6.0871,6.0968,6.0871,6.0968,4500.0
2019-01-11 14:40:00,6.33,6.33,6.33,6.33,0.0,6.0968,6.0968,6.0968,6.0968,0.0
2019-01-11 14:45:00,6.31,6.31,6.31,6.31,4500.0,6.0775,6.0775,6.0775,6.0775,4500.0
2019-01-11 14:50:00,6.31,6.31,6.27,6.27,27000.0,6.0775,6.0775,6.039,6.039,27000.0
2019-01-11 14:55:00,6.27,6.27,6.26,6.26,64320.0,6.039,6.039,6.0293,6.0293,64320.0
2019-01-11 15:00:00,6.26,6.27,6.26,6.27,9000.0,6.0293,6.039,6.0293,6.039,9000.0
2019-01-11 15:05:00,6.28,6.31,6.28,6.3,9000.0,6.0486,6.0775,6.0486,6.0679,9000.0
2019-01-11 15:10:00,6.31,6.31,6.3,6.31,25875.0,6.0775,6.0775,6.0679,6.0775,25875.0
2019-01-11 15:15:00,6.31,6.31,6.3,6.3,3000.0,6.0775,6.0775,6.0679,6.0679,3000.0
2019-01-11 15:20:00,6.29,6.3,6.29,6.29,17610.0,6.0582,6.0679,6.0582,6.0582,17610.0
2019-01-11 15:25:00,6.29,6.29,6.29,6.29,6135.0,6.0582,6.0582,6.0582,6.0582,6135.0
2019-01-11 15:30:00,6.29,6.3,6.29,6.3,6000.0,6.0582,6.0679,6.0582,6.0679,6000.0
2019-01-11 15:35:00,6.31,6.31,6.31,6.31,1500.0,6.0775,6.0775,6.0775,6.0775,1500.0
2019-01-11 15:40:00,6.31,6.31,6.31,6.31,9000.0,6.0775,6.0775,6.0775,6.0775,9000.0
2019-01-11 15:45:00,6.31,6.31,6.31,6.31,13485.0,6.0775,6.0775,6.0775,6.0775,13485.0
2019-01-11 15:50:00,6.31,6.31,6.3,6.31,25500.0,6.0775,6.0775,6.0679,6.0775,25500.0
2019-01-11 15:55:00,6.3,6.31,6.27,6.28,82950.0,6.0679,6.0775,6.039,6.0486,82950.0
2019-01-14 09:30:00,6.05,6.05,5.93,5.94,230835.0,5.8271,5.8271,5.7115,5.7211,230835.0
2019-01-14 09:35:00,5.94,5.95,5.9,5.93,85815.0,5.7211,5.7308,5.6826,5.7115,85815.0
2019-01-14 09:40:00,5.95,5.99,5.93,5.97,52665.0,5.7308,5.7693,5.7115,5.75,52665.0
2019-01-14 09:45:00,5.99,5.99,5.95,5.95,61185.0,5.7693,5.7693,5.7308,5.7308,61185.0
2019-01-14 09:50:00,5.98,5.99,5.95,5.99,38865.0,5.7597,5.7693,5.7308,5.7693,38865.0
2019-01-14 09:55:00,5.95,5.95,5.9,5.92,32295.0,5.7308,5.7308,5.6826,5.7019,32295.0
2019-01-14 10:00:00,5.9,5.97,5.89,5.97,24000.0,5.6826,5.75,5.673,5.75,24000.0
2019-01-14 10:05:00,5.96,6.0,5.95,5.98,74685.0,5.7404,5.7789,5.7308,5.7597,74685.0
2019-01-14 10:10:00,5.98,6.02,5.98,5.99,33900.0,5.7597,5.7982,5.7597,5.7693,33900.0
2019-01-14 10:15:00,5.98,6.01,5.98,6.01,17580.0,5.7597,5.7886,5.7597,5.7886,17580.0
2019-01-14 10:20:00,6.04,6.04,6.02,6.03,33000.0,5.8175,5.8175,5.7982,5.8078,33000.0
2019-01-14 10:25:00,6.02,6.04,6.02,6.04,6165.0,5.7982,5.8175,5.7982,5.8175,6165.0
2019-01-14 10:30:00,6.04,6.06,6.04,6.05,20250.0,5.8175,5.8367,5.8175,5.8271,20250.0
2019-01-14 10:35:00,6.05,6.07,6.05,6.06,6000.0,5.8271,5.8463,5.8271,5.8367,6000.0
2019-01-14 10:40:00,6.04,6.04,6.04,6.04,1500.0,5.8175,5.8175,5.8175,5.8175,1500.0
2019-01-14 10:45:00,6.05,6.05,6.01,6.01,42465.0,5.8271,5.8271,5.7886,5.7886,42465.0
2019-01-14 10:50:00,6.0,6.0,5.98,5.98,21180.0,5.7789,5.7789,5.7597,5.7597,21180.0
2019-01-14 10:55:00,6.02,6.04,6.02,6.02,84000.0,5.7982,5.8175,5.7982,5.7982,84000.0
2019-01-14 11:00:00,6.02,6.03,6.02,6.03,3000.0,5.7982,5.8078,5.7982,5.8078,3000.0
2019-01-14 11:05:00,6.02,6.02,6.0,6.0,15855.0,5.7982,5.7982,5.7789,5.7789,15855.0
2019-01-14 11:10:00,5.99,5.99,5.97,5.99,17970.0,5.7693,5.7693,5.75,5.7693,17970.0
2019-01-14 11:15:00,5.98,5.98,5.95,5.96,33645.0,5.7597,5.7597,5.7308,5.7404,33645.0
2019-01-14 11:20:00,5.96,5.96,5.96,5.96,0.0,5.7404,5.7404,5.7404,5.7404,0.0
2019-01-14 11:25:00,6.01,6.01,6.01,6.01,23415.0,5.7886,5.7886,5.7886,5.7886,23415.0
2019-01-14 11:30:00,6.03,6.04,6.03,6.04,27510.0,5.8078,5.8175,5.8078,5.8175,27510.0
2019-01-14 11:35:00,6.06,6.08,6.06,6.08,174330.0,5.8367,5.856,5.8367,5.856,174330.0
2019-01-14 11:40:00,6.09,6.09,6.09,6.09,9000.0,5.8656,5.8656,5.8656,5.8656,9000.0
2019-01-14 11:45:00,6.07,6.07,6.07,6.07,1575.0,5.8463,5.8463,5.8463,5.8463,1575.0
2019-01-14 11:50:00,6.05,6.05,6.05,6.05,1965.0,5.8271,5.8271,5.8271,5.8271,1965.0
2019-01-14 11:55:00,6.05,6.05,6.05,6.05,0.0,5.8271,5.8271,5.8271,5.8271,0.0
2019-01-14 12:00:00,6.06,6.06,6.06,6.06,1500.0,5.8367,5.8367,5.8367,5.8367,1500.0
2019-01-14 12:05:00,6.04,6.04,6.03,6.03,4365.0,5.8175,5.8175,5.8078,5.8078,4365.0
2019-01-14 12:10:00,6.05,6.06,6.05,6.06,3345.0,5.8271,5.8367,5.8271,5.8367,3345.0
2019-01-14 12:15:00,6.1,6.1,6.1,6.1,13245.0,5.8752,5.8752,5.8752,5.8752,13245.0
2019-01-14 12:20:00,6.1,6.12,6.1,6.12,42000.0,5.8752,5.8945,5.8752,5.8945,42000.0
2019-01-14 12:25:00,6.08,6.08,6.08,6.08,1500.0,5.856,5.856,5.856,5.856,1500.0
2019-01-14 12:30:00,6.08,6.08,6.08,6.08,0.0,5.856,5.856,5.856,5.856,0.0
2019-01-14 12:35:00,6.08,6.08,6.08,6.08,0.0,5.856,5.856,5.856,5.856,0.0
2019-01-14 12:40:00,6.09,6.1,6.09,6.1,12000.0,5.8656,5.8752,5.8656,5.8752,12000.0
2019-01-14 12:45:00,6.11,6.11,6.09,6.09,16890.0,5.8849,5.8849,5.8656,5.8656,16890.0
2019-01-14 12:50:00,6.09,6.09,6.09,6.09,0.0,5.8656,5.8656,5.8656,5.8656,0.0
2019-01-14 12:55:00,6.1,6.1,6.09,6.09,4500.0,5.8752,5.8752,5.8656,5.8656,4500.0
2019-01-14 13:00:00,6.09,6.09,6.09,6.09,0.0,5.8656,5.8656,5.8656,5.8656,0.0
2019-01-14 13:05:00,6.07,6.07,6.05,6.06,15810.0,5.8463,5.8463,5.8271,5.8367,15810.0
2019-01-14 13:10:00,6.1,6.1,6.1,6.1,4500.0,5.8752,5.8752,5.8752,5.8752,4500.0
2019-01-14 13:15:00,6.11,6.11,6.11,6.11,10500.0,5.8849,5.8849,5.8849,5.8849,10500.0
2019-01-14 13:20:00,6.11,6.11,6.11,6.11,0.0,5.8849,5.8849,5.8849,5.8849,0.0
2019-01-14 13:25:00,6.09,6.09,6.09,6.09,1500.0,5.8656,5.8656,5.8656,5.8656,1500.0
2019-01-14 13:30:00,6.1,6.11,6.1,6.11,21750.0,5.8752,5.8849,5.8752,5.8849,21750.0
2019-01-14 13:35:00,6.1,6.1,6.1,6.1,65925.0,5.8752,5.8752,5.8752,5.8752,65925.0
2019-01-14 13:40:00,6.1,6.1,6.1,6.1,0.0,5.8752,5.8752,5.8752,5.8752,0.0
2019-01-14 13:45:00,6.1,6.1,6.1,6.1,0.0,5.8752,5.8752,5.8752,5.8752,0.0
2019-01-14 13:50:00,6.1,6.1,6.1,6.1,3000.0,5.8752,5.8752,5.8752,5.8752,3000.0
2019-01-14 13:55:00,6.1,6.1,6.09,6.09,4500.0,5.8752,5.8752,5.8656,5.8656,4500.0
2019-01-14 14:00:00,6.07,6.07,6.07,6.07,2475.0,5.8463,5.8463,5.8463,5.8463,2475.0
2019-01-14 14:05:00,6.07,6.07,6.07,6.07,12000.0,5.8463,5.8463,5.8463,5.8463,12000.0
2019-01-14 14:10:00,6.05,6.05,6.04,6.04,7500.0,5.8271,5.8271,5.8175,5.8175,7500.0
2019-01-14 14:15:00,6.03,6.03,6.03,6.03,1500.0,5.8078,5.8078,5.8078,5.8078,1500.0
2019-01-14 14:20:00,6.02,6.02,6.02,6.02,4500.0,5.7982,5.7982,5.7982,5.7982,4500.0
2019-01-14 14:25:00,6.03,6.03,6.01,6.02,14325.0,5.8078,5.8078,5.7886,5.7982,14325.0
2019-01-14 14:30:00,6.02,6.02,6.02,6.02,1500.0,5.7982,5.7982,5.7982,5.7982,1500.0
2019-01-14 14:35:00,6.02,6.02,6.02,6.02,1545.0,5.7982,5.7982,5.7982,5.7982,1545.0
2019-01-14 14:40:00,6.03,6.03,6.03,6.03,25260.0,5.8078,5.8078,5.8078,5.8078,25260.0
2019-01-14 14:45:00,6.05,6.05,6.05,6.05,43500.0,5.8271,5.8271,5.8271,5.8271,43500.0
2019-01-14 14:50:00,6.05,6.05,6.05,6.05,1500.0,5.8271,5.8271,5.8271,5.8271,1500.0
2019-01-14 14:55:00,6.05,6.05,6.04,6.04,4500.0,5.8271,5.8271,5.8175,5.8175,4500.0
2019-01-14 15:00:00,6.04,6.04,6.04,6.04,0.0,5.8175,5.8175,5.8175,5.8175,0.0
2019-01-14 15:05:00,6.04,6.04,6.04,6.04,1500.0,5.8175,5.8175,5.8175,5.8175,1500.0
2019-01-14 15:10:00,6.05,6.05,6.04,6.04,4500.0,5.8271,5.8271,5.8175,5.8175,4500.0
2019-01-14 15:15:00,6.04,6.04,6.04,6.04,0.0,5.8175,5.8175,5.8175,5.8175,0.0
2019-01-14 15:20:00,6.06,6.07,6.06,6.07,20040.0,5.8367,5.8463,5.8367,5.8463,20040.0
2019-01-14 15:25:00,6.06,6.07,6.06,6.07,3000.0,5.8367,5.8463,5.8367,5.8463,3000.0
2019-01-14 15:30:00,6.05,6.05,6.05,6.05,21990.0,5.8271,5.8271,5.8271,5.8271,21990.0
2019-01-14 15:35:00,6.06,6.06,6.05,6.06,7500.0,5.8367,5.8367,5.8271,5.8367,7500.0
2019-01-14 15:40:00,6.05,6.05,6.04,6.04,21000.0,5.8271,5.8271,5.8175,5.8175,21000.0
2019-01-14 15:45:00,6.03,6.04,6.02,6.03,36510.0,5.8078,5.8175,5.7982,5.8078,36510.0
2019-01-14 15:50:00,6.03,6.03,6.0,6.0,23865.0,5.8078,5.8078,5.7789,5.7789,23865.0
2019-01-14 15:55:00,5.99,6.02,5.98,5.98,87870.0,5.7693,5.7982,5.7597,5.7597,87870.0
2019-01-15 09:30:00,6.03,6.17,6.03,6.15,187665.0,5.8078,5.9427,5.8078,5.9234,187665.0
2019-01-15 09:35:00,6.19,6.24,6.19,6.24,47520.0,5.9619,6.0101,5.9619,6.0101,47520.0
2019-01-15 09:40:00,6.24,6.24,6.17,6.17,65100.0,6.0101,6.0101,5.9427,5.9427,65100.0
2019-01-15 09:45:00,6.18,6.18,6.16,6.17,4620.0,5.9523,5.9523,5.933,5.9427,4620.0
2019-01-15 09:50:00,6.17,6.18,6.13,6.14,10500.0,5.9427,5.9523,5.9041,5.9138,10500.0
2019-01-15 09:55:00,6.16,6.16,6.14,6.14,9000.0,5.933,5.933,5.9138,5.9138,9000.0
2019-01-15 10:00:00,6.16,6.22,6.16,6.22,36855.0,5.933,5.9908,5.933,5.9908,36855.0
2019-01-15 10:05:00,6.21,6.21,6.19,6.19,16650.0,5.9812,5.9812,5.9619,5.9619,16650.0
2019-01-15 10:10:00,6.17,6.17,6.12,6.14,26595.0,5.9427,5.9427,5.8945,5.9138,26595.0
2019-01-15 10:15:00,6.13,6.13,6.1,6.11,51345.0,5.9041,5.9041,5.8752,5.8849,51345.0
2019-01-15 10:20:00,6.08,6.09,6.06,6.09,62910.0,5.856,5.8656,5.8367,5.8656,62910.0
2019-01-15 10:25:00,6.1,6.11,6.09,6.09,47655.0,5.8752,5.8849,5.8656,5.8656,47655.0
2019-01-15 10:30:00,6.11,6.11,6.08,6.09,21405.0,5.8849,5.8849,5.856,5.8656,21405.0
2019-01-15 10:35:00,6.09,6.09,6.09,6.09,3000.0,5.8656,5.8656,5.8656,5.8656,3000.0
2019-01-15 10:40:00,6.1,6.1,6.1,6.1,13500.0,5.8752,5.8752,5.8752,5.8752,13500.0
2019-01-15 10:45:00,6.09,6.09,6.07,6.07,7500.0,5.8656,5.8656,5.8463,5.8463,7500.0
2019-01-15 10:50:00,6.07,6.07,6.06,6.06,10500.0,5.8463,5.8463,5.8367,5.8367,10500.0
2019-01-15 10:55:00,6.1,6.1,6.07,6.07,19380.0,5.8752,5.8752,5.8463,5.8463,19380.0
2019-01-15 11:00:00,6.07,6.07,6.06,6.07,21645.0,5.8463,5.8463,5.8367,5.8463,21645.0
2019-01-15 11:05:00,6.06,6.06,6.04,6.04,5685.0,5.8367,5.8367,5.8175,5.8175,5685.0
2019-01-15 11:10:00,6.04,6.05,6.03,6.05,37665.0,5.8175,5.8271,5.8078,5.8271,37665.0
2019-01-15 11:15:00,6.06,6.06,6.06,6.06,1500.0,5.8367,5.8367,5.8367,5.8367,1500.0
2019-01-15 11:20:00,6.05,6.05,6.03,6.03,9000.0,5.8271,5.8271,5.8078,5.8078,9000.0
2019-01-15 11:25:00,6.03,6.04,6.03,6.04,7500.0,5.8078,5.8175,5.8078,5.8175,7500.0
2019-01-15 11:30:00,6.04,6.04,6.04,6.04,51750.0,5.8175,5.8175,5.8175,5.8175,51750.0
2019-01-15 11:35:00,6.06,6.07,6.06,6.07,4500.0,5.8367,5.8463,5.8367,5.8463,4500.0
2019-01-15 11:40:00,6.07,6.09,6.07,6.08,12000.0,5.8463,5.8656,5.8463,5.856,12000.0
2019-01-15 11:45:00,6.09,6.09,6.08,6.08,34515.0,5.8656,5.8656,5.856,5.856,34515.0
2019-01-15 11:50:00,6.07,6.07,6.07,6.07,8790.0,5.8463,5.8463,5.8463,5.8463,8790.0
2019-01-15 11:55:00,6.09,6.11,6.09,6.11,18075.0,5.8656,5.8849,5.8656,5.8849,18075.0
2019-01-15 12:00:00,6.11,6.16,6.11,6.16,48600.0,5.8849,5.933,5.8849,5.933,48600.0
2019-01-15 12:05:00,6.15,6.15,6.13,6.13,7500.0,5.9234,5.9234,5.9041,5.9041,7500.0
2019-01-15 12:10:00,6.12,6.14,6.12,6.14,12300.0,5.8945,5.9138,5.8945,5.9138,12300.0
2019-01-15 12:15:00,6.13,6.14,6.12,6.14,23280.0,5.9041,5.9138,5.8945,5.9138,23280.0
2019-01-15 12:20:00,6.15,6.15,6.14,6.14,17415.0,5.9234,5.9234,5.9138,5.9138,17415.0
2019-01-15 12:25:00,6.13,6.13,6.13,6.13,1500.0,5.9041,5.9041,5.9041,5.9041,1500.0
2019-01-15 12:30:00,6.13,6.13,6.11,6.11,4500.0,5.9041,5.9041,5.8849,5.8849,4500.0
2019-01-15 12:35:00,6.12,6.12,6.11,6.11,3000.0,5.8945,5.8945,5.8849,5.8849,3000.0
2019-01-15 12:40:00,6.12,6.12,6.12,6.12,1500.0,5.8945,5.8945,5.8945,5.8945,1500.0
2019-01-15 12:45:00,6.13,6.13,6.12,6.13,4500.0,5.9041,5.9041,5.8945,5.9041,4500.0
2019-01-15 12:50:00,6.11,6.11,6.11,6.11,2625.0,5.8849,5.8849,5.8849,5.8849,2625.0
2019-01-15 12:55:00,6.09,6.09,6.09,6.09,4500.0,5.8656,5.8656,5.8656,5.8656,4500.0
2019-01-15 13:00:00,6.09,6.09,6.09,6.09,4500.0,5.8656,5.8656,5.8656,5.8656,4500.0
2019-01-15 13:05:00,6.1,6.1,6.1,6.1,6000.0,5.8752,5.8752,5.8752,5.8752,6000.0
2019-01-15 13:10:00,6.09,6.09,6.08,6.09,11250.0,5.8656,5.8656,5.856,5.8656,11250.0
2019-01-15 13:15:00,6.08,6.08,6.07,6.08,15315.0,5.856,5.856,5.8463,5.856,15315.0
2019-01-15 13:20:00,6.08,6.08,6.08,6.08,1500.0,5.856,5.856,5.856,5.856,1500.0
2019-01-15 13:25:00,6.06,6.07,6.06,6.07,6645.0,5.8367,5.8463,5.8367,5.8463,6645.0
2019-01-15 13:30:00,6.08,6.08,6.08,6.08,5625.0,5.856,5.856,5.856,5.856,5625.0
2019-01-15 13:35:00,6.09,6.1,6.09,6.09,27600.0,5.8656,5.8752,5.8656,5.8656,27600.0
2019-01-15 13:40:00,6.08,6.09,6.08,6.08,17025.0,5.856,5.8656,5.856,5.856,17025.0
2019-01-15 13:45:00,6.08,6.08,6.06,6.06,33975.0,5.856,5.856,5.8367,5.8367,33975.0
2019-01-15 13:50:00,6.07,6.08,6.06,6.06,62910.0,5.8463,5.856,5.8367,5.8367,62910.0
2019-01-15 13:55:00,6.06,6.07,6.06,6.06,138285.0,5.8367,5.8463,5.8367,5.8367,138285.0
2019-01-15 14:00:00,6.06,6.1,6.06,6.08,75630.0,5.8367,5.8752,5.8367,5.856,75630.0
2019-01-15 14:05:00,6.08,6.08,6.07,6.07,26025.0,5.856,5.856,5.8463,5.8463,26025.0
2019-01-15 14:10:00,6.08,6.08,6.07,6.07,30720.0,5.856,5.856,5.8463,5.8463,30720.0
2019-01-15 14:15:00,6.07,6.07,6.05,6.07,65400.0,5.8463,5.8463,5.8271,5.8463,65400.0
2019-01-15 14:20:00,6.06,6.07,6.04,6.05,51795.0,5.8367,5.8463,5.8175,5.8271,51795.0
2019-01-15 14:25:00,6.02,6.02,5.99,5.99,52815.0,5.7982,5.7982,5.7693,5.7693,52815.0
2019-01-15 14:30:00,5.99,6.0,5.98,6.0,42750.0,5.7693,5.7789,5.7597,5.7789,42750.0
2019-01-15 14:35:00,6.0,6.0,5.96,5.97,32040.0,5.7789,5.7789,5.7404,5.75,32040.0
2019-01-15 14:40:00,5.97,6.0,5.97,6.0,19425.0,5.75,5.7789,5.75,5.7789,19425.0
2019-01-15 14:45:00,6.0,6.02,5.98,5.98,39300.0,5.7789,5.7982,5.7597,5.7597,39300.0
2019-01-15 14:50:00,5.99,6.01,5.99,6.01,16500.0,5.7693,5.7886,5.7693,5.7886,16500.0
2019-01-15 14:55:00,6.01,6.02,6.01,6.02,19500.0,5.7886,5.7982,5.7886,5.7982,19500.0
2019-01-15 15:00:00,6.02,6.02,6.01,6.01,13695.0,5.7982,5.7982,5.7886,5.7886,13695.0
2019-01-15 15:05:00,6.02,6.04,6.01,6.04,23520.0,5.7982,5.8175,5.7886,5.8175,23520.0
2019-01-15 15:10:00,6.04,6.04,6.02,6.03,34185.0,5.8175,5.8175,5.7982,5.8078,34185.0
2019-01-15 15:15:00,6.03,6.03,6.03,6.03,4500.0,5.8078,5.8078,5.8078,5.8078,4500.0
2019-01-15 15:20:00,6.02,6.02,6.01,6.02,18495.0,5.7982,5.7982,5.7886,5.7982,18495.0
2019-01-15 15:25:00,6.02,6.03,6.01,6.03,18000.0,5.7982,5.8078,5.7886,5.8078,18000.0
2019-01-15 15:30:00,6.02,6.03,6.02,6.03,35205.0,5.7982,5.8078,5.7982,5.8078,35205.0
2019-01-15 15:35:00,6.03,6.03,6.02,6.03,15000.0,5.8078,5.8078,5.7982,5.8078,15000.0
2019-01-15 15:40:00,6.04,6.05,6.04,6.04,8805.0,5.8175,5.8271,5.8175,5.8175,8805.0
2019-01-15 15:45:00,6.05,6.05,6.04,6.05,29865.0,5.8271,5.8271,5.8175,5.8271,29865.0
2019-01-15 15:50:00,6.04,6.04,6.02,6.02,9690.0,5.8175,5.8175,5.7982,5.7982,9690.0
2019-01-15 15:55:00,6.03,6.04,6.02,6.02,82710.0,5.8078,5.8175,5.7982,5.7982,82710.0
2019-01-16 09:30:00,6.1,6.1,5.99,6.0,136470.0,5.8752,5.8752,5.7693,5.7789,136470.0
2019-01-16 09:35:00,6.05,6.05,6.03,6.03,6000.0,5.8271,5.8271,5.8078,5.8078,6000.0
2019-01-16 09:40:00,6.06,6.09,6.06,6.09,20250.0,5.8367,5.8656,5.8367,5.8656,20250.0
2019-01-16 09:45:00,6.08,6.15,6.08,6.15,36000.0,5.856,5.9234,5.856,5.9234,36000.0
2019-01-16 09:50:00,6.15,6.17,6.15,6.17,18375.0,5.9234,5.9427,5.9234,5.9427,18375.0
2019-01-16 09:55:00,6.17,6.17,6.16,6.16,6000.0,5.9427,5.9427,5.933,5.933,6000.0
2019-01-16 10:00:00,6.15,6.16,6.14,6.14,38625.0,5.9234,5.933,5.9138,5.9138,38625.0
2019-01-16 10:05:00,6.14,6.14,6.14,6.14,6450.0,5.9138,5.9138,5.9138,5.9138,6450.0
2019-01-16 10:10:00,6.13,6.13,6.11,6.11,9900.0,5.9041,5.9041,5.8849,5.8849,9900.0
2019-01-16 10:15:00,6.14,6.14,6.11,6.11,7500.0,5.9138,5.9138,5.8849,5.8849,7500.0
2019-01-16 10:20:00,6.12,6.12,6.08,6.08,10500.0,5.8945,5.8945,5.856,5.856,10500.0
2019-01-16 10:25:00,6.08,6.09,6.07,6.08,25035.0,5.856,5.8656,5.8463,5.856,25035.0
2019-01-16 10:30:00,6.09,6.09,6.05,6.05,19815.0,5.8656,5.8656,5.8271,5.8271,19815.0
2019-01-16 10:35:00,6.05,6.07,6.03,6.03,22500.0,5.8271,5.8463,5.8078,5.8078,22500.0
2019-01-16 10:40:00,6.04,6.04,6.02,6.04,10800.0,5.8175,5.8175,5.7982,5.8175,10800.0
2019-01-16 10:45:00,6.02,6.07,6.02,6.07,40350.0,5.7982,5.8463,5.7982,5.8463,40350.0
2019-01-16 10:50:00,6.07,6.08,6.07,6.08,30015.0,5.8463,5.856,5.8463,5.856,30015.0
2019-01-16 10:55:00,6.09,6.09,6.09,6.09,27330.0,5.8656,5.8656,5.8656,5.8656,27330.0
2019-01-16 11:00:00,6.08,6.08,6.05,6.05,21375.0,5.856,5.856,5.8271,5.8271,21375.0
2019-01-16 11:05:00,6.05,6.05,6.03,6.04,12000.0,5.8271,5.8271,5.8078,5.8175,12000.0
2019-01-16 11:10:00,6.05,6.08,6.05,6.08,42750.0,5.8271,5.856,5.8271,5.856,42750.0
2019-01-16 11:15:00,6.07,6.1,6.07,6.09,48195.0,5.8463,5.8752,5.8463,5.8656,48195.0
2019-01-16 11:20:00,6.1,6.1,6.1,6.1,5925.0,5.8752,5.8752,5.8752,5.8752,5925.0
2019-01-16 11:25:00,6.08,6.08,6.08,6.08,3000.0,5.856,5.856,5.856,5.856,3000.0
2019-01-16 11:30:00,6.07,6.07,6.07,6.07,3000.0,5.8463,5.8463,5.8463,5.8463,3000.0
2019-01-16 11:35:00,6.11,6.11,6.11,6.11,3000.0,5.8849,5.8849,5.8849,5.8849,3000.0
2019-01-16 11:40:00,6.07,6.08,6.07,6.08,105195.0,5.8463,5.856,5.8463,5.856,105195.0
2019-01-16 11:45:00,6.06,6.06,6.02,6.02,3000.0,5.8367,5.8367,5.7982,5.7982,3000.0
2019-01-16 11:50:00,6.01,6.03,6.01,6.02,27390.0,5.7886,5.8078,5.7886,5.7982,27390.0
2019-01-16 11:55:00,6.0,6.03,6.0,6.01,73500.0,5.7789,5.8078,5.7789,5.7886,73500.0
2019-01-16 12:00:00,6.02,6.04,6.02,6.02,45690.0,5.7982,5.8175,5.7982,5.7982,45690.0
2019-01-16 12:05:00,6.02,6.02,6.02,6.02,4500.0,5.7982,5.7982,5.7982,5.7982,4500.0
2019-01-16 12:10:00,6.02,6.02,6.01,6.01,3000.0,5.7982,5.7982,5.7886,5.7886,3000.0
2019-01-16 12:15:00,6.0,6.01,5.97,6.01,39045.0,5.7789,5.7886,5.75,5.7886,39045.0
2019-01-16 12:20:00,5.98,6.01,5.98,5.99,20295.0,5.7597,5.7886,5.7597,5.7693,20295.0
2019-01-16 12:25:00,5.98,5.99,5.98,5.99,19500.0,5.7597,5.7693,5.7597,5.7693,19500.0
2019-01-16 12:30:00,5.99,5.99,5.96,5.98,9000.0,5.7693,5.7693,5.7404,5.7597,9000.0
2019-01-16 12:35:00,5.98,5.98,5.96,5.97,21300.0,5.7597,5.7597,5.7404,5.75,21300.0
2019-01-16 12:40:00,5.98,6.0,5.98,6.0,22785.0,5.7597,5.7789,5.7597,5.7789,22785.0
2019-01-16 12:45:00,5.99,6.01,5.99,6.01,3195.0,5.7693,5.7886,5.7693,5.7886,3195.0
2019-01-16 12:50:00,6.01,6.01,6.01,6.01,0.0,5.7886,5.7886,5.7886,5.7886,0.0
2019-01-16 12:55:00,5.99,6.0,5.99,6.0,6000.0,5.7693,5.7789,5.7693,5.7789,6000.0
2019-01-16 13:00:00,5.99,5.99,5.99,5.99,3000.0,5.7693,5.7693,5.7693,5.7693,3000.0
2019-01-16 13:05:00,5.97,5.97,5.96,5.96,19500.0,5.75,5.75,5.7404,5.7404,19500.0
2019-01-16 13:10:00,5.96,5.96,5.96,5.96,0.0,5.7404,5.7404,5.7404,5.7404,0.0
2019-01-16 13:15:00,5.98,5.98,5.98,5.98,3750.0,5.7597,5.7597,5.7597,5.7597,3750.0
2019-01-16 13:20:00,5.98,5.98,5.97,5.97,3000.0,5.7597,5.7597,5.75,5.75,3000.0
2019-01-16 13:25:00,5.97,5.97,5.97,5.97,7500.0,5.75,5.75,5.75,5.75,7500.0
2019-01-16 13:30:00,5.97,5.97,5.97,5.97,6000.0,5.75,5.75,5.75,5.75,6000.0
2019-01-16 13:35:00,5.96,5.97,5.96,5.97,19500.0,5.7404,5.75,5.7404,5.75,19500.0
2019-01-16 13:40:00,5.98,5.98,5.98,5.98,13290.0,5.7597,5.7597,5.7597,5.7597,13290.0
2019-01-16 13:45:00,5.97,5.97,5.97,5.97,1500.0,5.75,5.75,5.75,5.75,1500.0
2019-01-16 13:50:00,5.99,5.99,5.99,5.99,5850.0,5.7693,5.7693,5.7693,5.7693,5850.0
2019-01-16 13:55:00,5.99,5.99,5.98,5.98,28500.0,5.7693,5.7693,5.7597,5.7597,28500.0
2019-01-16 14:00:00,5.99,5.99,5.99,5.99,4590.0,5.7693,5.7693,5.7693,5.7693,4590.0
2019-01-16 14:05:00,5.98,5.98,5.98,5.98,3000.0,5.7597,5.7597,5.7597,5.7597,3000.0
2019-01-16 14:10:00,5.97,5.97,5.97,5.97,26700.0,5.75,5.75,5.75,5.75,26700.0
2019-01-16 14:15:00,5.97,5.98,5.97,5.98,6000.0,5.75,5.7597,5.75,5.7597,6000.0
2019-01-16 14:20:00,5.97,5.99,5.97,5.99,6150.0,5.75,5.7693,5.75,5.7693,6150.0
2019-01-16 14:25:00,5.99,5.99,5.99,5.99,1500.0,5.7693,5.7693,5.7693,5.7693,1500.0
2019-01-16 14:30:00,5.99,6.02,5.98,6.02,48750.0,5.7693,5.7982,5.7597,5.7982,48750.0
2019-01-16 14:35:00,6.02,6.02,6.02,6.02,4500.0,5.7982,5.7982,5.7982,5.7982,4500.0
2019-01-16 14:40:00,6.02,6.02,6.01,6.01,7755.0,5.7982,5.7982,5.7886,5.7886,7755.0
2019-01-16 14:45:00,6.01,6.01,5.99,5.99,15435.0,5.7886,5.7886,5.7693,5.7693,15435.0
2019-01-16 14:50:00,5.99,5.99,5.98,5.99,6000.0,5.7693,5.7693,5.7597,5.7693,6000.0
2019-01-16 14:55:00,5.95,5.96,5.95,5.96,6000.0,5.7308,5.7404,5.7308,5.7404,6000.0
2019-01-16 15:00:00,5.95,5.96,5.93,5.96,37200.0,5.7308,5.7404,5.7115,5.7404,37200.0
2019-01-16 15:05:00,5.95,5.96,5.95,5.96,4500.0,5.7308,5.7404,5.7308,5.7404,4500.0
2019-01-16 15:10:00,5.96,5.96,5.96,5.96,4500.0,5.7404,5.7404,5.7404,5.7404,4500.0
2019-01-16 15:15:00,5.96,5.98,5.96,5.97,22500.0,5.7404,5.7597,5.7404,5.75,22500.0
2019-01-16 15:20:00,5.98,5.99,5.98,5.98,25350.0,5.7597,5.7693,5.7597,5.7597,25350.0
2019-01-16 15:25:00,5.98,5.98,5.97,5.98,10515.0,5.7597,5.7597,5.75,5.7597,10515.0
2019-01-16 15:30:00,5.98,5.98,5.92,5.93,105315.0,5.7597,5.7597,5.7019,5.7115,105315.0
2019-01-16 15:35:00,5.93,5.94,5.93,5.94,23760.0,5.7115,5.7211,5.7115,5.7211,23760.0
2019-01-16 15:40:00,5.94,5.94,5.91,5.92,33480.0,5.7211,5.7211,5.6922,5.7019,33480.0
2019-01-16 15:45:00,5.91,5.92,5.91,5.92,19800.0,5.6922,5.7019,5.6922,5.7019,19800.0
2019-01-16 15:50:00,5.92,5.92,5.89,5.89,114135.0,5.7019,5.7019,5.673,5.673,114135.0
2019-01-16 15:55:00,5.9,5.92,5.87,5.88,88620.0,5.6826,5.7019,5.6537,5.6633,88620.0
2019-01-17 09:30:00,5.79,5.79,5.71,5.71,376155.0,5.5767,5.5767,5.4996,5.4996,376155.0
2019-01-17 09:35:00,5.72,5.75,5.66,5.66,160365.0,5.5092,5.5381,5.4515,5.4515,160365.0
2019-01-17 09:40:00,5.69,5.69,5.66,5.68,86445.0,5.4803,5.4803,5.4515,5.4707,86445.0
2019-01-17 09:45:00,5.71,5.75,5.71,5.75,52275.0,5.4996,5.5381,5.4996,5.5381,52275.0
2019-01-17 09:50:00,5.76,5.82,5.76,5.82,24420.0,5.5478,5.6056,5.5478,5.6056,24420.0
2019-01-17 09:55:00,5.81,5.84,5.81,5.82,17685.0,5.5959,5.6248,5.5959,5.6056,17685.0
2019-01-17 10:00:00,5.81,5.82,5.8,5.8,12915.0,5.5959,5.6056,5.5863,5.5863,12915.0
2019-01-17 10:05:00,5.81,5.81,5.79,5.8,10185.0,5.5959,5.5959,5.5767,5.5863,10185.0
2019-01-17 10:10:00,5.82,5.82,5.81,5.81,6000.0,5.6056,5.6056,5.5959,5.5959,6000.0
2019-01-17 10:15:00,5.82,5.85,5.82,5.83,26700.0,5.6056,5.6345,5.6056,5.6152,26700.0
2019-01-17 10:20:00,5.79,5.79,5.78,5.79,30915.0,5.5767,5.5767,5.567,5.5767,30915.0
2019-01-17 10:25:00,5.82,5.83,5.82,5.83,48255.0,5.6056,5.6152,5.6056,5.6152,48255.0
2019-01-17 10:30:00,5.82,5.82,5.79,5.81,22905.0,5.6056,5.6056,5.5767,5.5959,22905.0
2019-01-17 10:35:00,5.82,5.82,5.81,5.81,7500.0,5.6056,5.6056,5.5959,5.5959,7500.0
2019-01-17 10:40:00,5.81,5.83,5.81,5.83,44760.0,5.5959,5.6152,5.5959,5.6152,44760.0
2019-01-17 10:45:00,5.82,5.83,5.81,5.83,11250.0,5.6056,5.6152,5.5959,5.6152,11250.0
2019-01-17 10:50:00,5.83,5.86,5.83,5.86,6000.0,5.6152,5.6441,5.6152,5.6441,6000.0
2019-01-17 10:55:00,5.86,5.88,5.86,5.88,12135.0,5.6441,5.6633,5.6441,5.6633,12135.0
2019-01-17 11:00:00,5.89,5.92,5.89,5.92,34500.0,5.673,5.7019,5.673,5.7019,34500.0
2019-01-17 11:05:00,5.93,5.93,5.9,5.9,20850.0,5.7115,5.7115,5.6826,5.6826,20850.0
2019-01-17 11:10:00,5.88,5.89,5.88,5.89,16500.0,5.6633,5.673,5.6633,5.673,16500.0
2019-01-17 11:15:00,5.89,5.89,5.85,5.85,26505.0,5.673,5.673,5.6345,5.6345,26505.0
2019-01-17 11:20:00,5.87,5.87,5.87,5.87,1500.0,5.6537,5.6537,5.6537,5.6537,1500.0
2019-01-17 11:25:00,5.87,5.87,5.87,5.87,0.0,5.6537,5.6537,5.6537,5.6537,0.0
2019-01-17 11:30:00,5.86,5.86,5.86,5.86,15000.0,5.6441,5.6441,5.6441,5.6441,15000.0
2019-01-17 11:35:00,5.89,5.9,5.89,5.9,4185.0,5.673,5.6826,5.673,5.6826,4185.0
2019-01-17 11:40:00,5.89,5.89,5.89,5.89,26505.0,5.673,5.673,5.673,5.673,26505.0
2019-01-17 11:45:00,5.89,5.89,5.87,5.87,4710.0,5.673,5.673,5.6537,5.6537,4710.0
2019-01-17 11:50:00,5.87,5.87,5.87,5.87,1500.0,5.6537,5.6537,5.6537,5.6537,1500.0
2019-01-17 11:55:00,5.87,5.87,5.87,5.87,15000.0,5.6537,5.6537,5.6537,5.6537,15000.0
2019-01-17 12:00:00,5.89,5.89,5.89,5.89,2130.0,5.673,5.673,5.673,5.673,2130.0
2019-01-17 12:05:00,5.87,5.87,5.86,5.87,15750.0,5.6537,5.6537,5.6441,5.6537,15750.0
2019-01-17 12:10:00,5.9,5.9,5.9,5.9,3000.0,5.6826,5.6826,5.6826,5.6826,3000.0
2019-01-17 12:15:00,5.9,5.9,5.9,5.9,0.0,5.6826,5.6826,5.6826,5.6826,0.0
2019-01-17 12:20:00,5.88,5.88,5.88,5.88,3000.0,5.6633,5.6633,5.6633,5.6633,3000.0
2019-01-17 12:25:00,5.87,5.88,5.87,5.88,13500.0,5.6537,5.6633,5.6537,5.6633,13500.0
2019-01-17 12:30:00,5.89,5.89,5.88,5.89,381240.0,5.673,5.673,5.6633,5.673,381240.0
2019-01-17 12:35:00,5.89,5.89,5.88,5.89,18000.0,5.673,5.673,5.6633,5.673,18000.0
2019-01-17 12:40:00,5.89,5.89,5.89,5.89,15000.0,5.673,5.673,5.673,5.673,15000.0
2019-01-17 12:45:00,5.88,5.88,5.88,5.88,1500.0,5.6633,5.6633,5.6633,5.6633,1500.0
2019-01-17 12:50:00,5.89,5.89,5.89,5.89,7500.0,5.673,5.673,5.673,5.673,7500.0
2019-01-17 12:55:00,5.87,5.87,5.87,5.87,1500.0,5.6537,5.6537,5.6537,5.6537,1500.0
2019-01-17 13:00:00,5.88,5.88,5.88,5.88,3000.0,5.6633,5.6633,5.6633,5.6633,3000.0
2019-01-17 13:05:00,5.88,5.88,5.88,5.88,1500.0,5.6633,5.6633,5.6633,5.6633,1500.0
2019-01-17 13:10:00,5.88,5.88,5.88,5.88,0.0,5.6633,5.6633,5.6633,5.6633,0.0
2019-01-17 13:15:00,5.88,5.88,5.88,5.88,0.0,5.6633,5.6633,5.6633,5.6633,0.0
2019-01-17 13:20:00,5.92,5.92,5.92,5.92,1500.0,5.7019,5.7019,5.7019,5.7019,1500.0
2019-01-17 13:25:00,5.92,5.93,5.91,5.91,38655.0,5.7019,5.7115,5.6922,5.6922,38655.0
2019-01-17 13:30:00,5.91,5.91,5.91,5.91,9870.0,5.6922,5.6922,5.6922,5.6922,9870.0
2019-01-17 13:35:00,5.91,5.91,5.91,5.91,0.0,5.6922,5.6922,5.6922,5.6922,0.0
2019-01-17 13:40:00,5.87,5.87,5.87,5.87,3000.0,5.6537,5.6537,5.6537,5.6537,3000.0
2019-01-17 13:45:00,5.88,5.88,5.88,5.88,4500.0,5.6633,5.6633,5.6633,5.6633,4500.0
2019-01-17 13:50:00,5.88,5.88,5.88,5.88,0.0,5.6633,5.6633,5.6633,5.6633,0.0
2019-01-17 13:55:00,5.88,5.88,5.88,5.88,0.0,5.6633,5.6633,5.6633,5.6633,0.0
2019-01-17 14:00:00,5.88,5.88,5.88,5.88,0.0,5.6633,5.6633,5.6633,5.6633,0.0
2019-01-17 14:05:00,5.88,5.88,5.88,5.88,0.0,5.6633,5.6633,5.6633,5.6633,0.0
2019-01-17 14:10:00,5.88,5.88,5.88,5.88,0.0,5.6633,5.6633,5.6633,5.6633,0.0
2019-01-17 14:15:00,5.89,5.89,5.89,5.89,1500.0,5.673,5.673,5.673,5.673,1500.0
2019-01-17 14:20:00,5.89,5.89,5.89,5.89,0.0,5.673,5.673,5.673,5.673,0.0
2019-01-17 14:25:00,5.87,5.88,5.87,5.88,32880.0,5.6537,5.6633,5.6537,5.6633,32880.0
2019-01-17 14:30:00,5.89,5.89,5.89,5.89,1500.0,5.673,5.673,5.673,5.673,1500.0
2019-01-17 14:35:00,5.88,5.94,5.88,5.93,93495.0,5.6633,5.7211,5.6633,5.7115,93495.0
2019-01-17 14:40:00,5.95,6.03,5.95,6.03,145365.0,5.7308,5.8078,5.7308,5.8078,145365.0
2019-01-17 14:45:00,6.05,6.17,6.05,6.16,226965.0,5.8271,5.9427,5.8271,5.933,226965.0
2019-01-17 14:50:00,6.16,6.17,6.1,6.1,92520.0,5.933,5.9427,5.8752,5.8752,92520.0
2019-01-17 14:55:00,6.1,6.1,6.0,6.05,70935.0,5.8752,5.8752,5.7789,5.8271,70935.0
2019-01-17 15:00:00,6.03,6.03,6.02,6.03,14340.0,5.8078,5.8078,5.7982,5.8078,14340.0
2019-01-17 15:05:00,6.0,6.02,6.0,6.02,8250.0,5.7789,5.7982,5.7789,5.7982,8250.0
2019-01-17 15:10:00,6.01,6.03,6.0,6.02,21225.0,5.7886,5.8078,5.7789,5.7982,21225.0
2019-01-17 15:15:00,6.01,6.04,6.01,6.04,12000.0,5.7886,5.8175,5.7886,5.8175,12000.0
2019-01-17 15:20:00,6.04,6.06,6.04,6.06,10485.0,5.8175,5.8367,5.8175,5.8367,10485.0
2019-01-17 15:25:00,6.07,6.08,6.05,6.08,24465.0,5.8463,5.856,5.8271,5.856,24465.0
2019-01-17 15:30:00,6.08,6.12,6.08,6.11,48720.0,5.856,5.8945,5.856,5.8849,48720.0
2019-01-17 15:35:00,6.09,6.1,6.08,6.08,50100.0,5.8656,5.8752,5.856,5.856,50100.0
2019-01-17 15:40:00,6.09,6.09,6.07,6.07,21195.0,5.8656,5.8656,5.8463,5.8463,21195.0
2019-01-17 15:45:00,6.08,6.1,6.08,6.08,22500.0,5.856,5.8752,5.856,5.856,22500.0
2019-01-17 15:50:00,6.07,6.07,6.05,6.05,21000.0,5.8463,5.8463,5.8271,5.8271,21000.0
2019-01-17 15:55:00,6.05,6.09,6.05,6.08,147870.0,5.8271,5.8656,5.8271,5.856,147870.0
2019-01-18 09:30:00,6.26,6.27,6.21,6.24,206865.0,6.0293,6.039,5.9812,6.0101,206865.0
2019-01-18 09:35:00,6.25,6.26,6.21,6.21,42495.0,6.0197,6.0293,5.9812,5.9812,42495.0
2019-01-18 09:40:00,6.2,6.2,6.17,6.18,62700.0,5.9716,5.9716,5.9427,5.9523,62700.0
2019-01-18 09:45:00,6.2,6.25,6.2,6.24,64905.0,5.9716,6.0197,5.9716,6.0101,64905.0
2019-01-18 09:50:00,6.26,6.26,6.2,6.2,7065.0,6.0293,6.0293,5.9716,5.9716,7065.0
2019-01-18 09:55:00,6.19,6.24,6.19,6.24,49905.0,5.9619,6.0101,5.9619,6.0101,49905.0
2019-01-18 10:00:00,6.25,6.26,6.2,6.23,22035.0,6.0197,6.0293,5.9716,6.0004,22035.0
2019-01-18 10:05:00,6.25,6.28,6.25,6.27,109350.0,6.0197,6.0486,6.0197,6.039,109350.0
2019-01-18 10:10:00,6.27,6.33,6.27,6.33,83355.0,6.039,6.0968,6.039,6.0968,83355.0
2019-01-18 10:15:00,6.32,6.4,6.32,6.4,115740.0,6.0871,6.1642,6.0871,6.1642,115740.0
2019-01-18 10:20:00,6.38,6.4,6.38,6.4,30975.0,6.1449,6.1642,6.1449,6.1642,30975.0
2019-01-18 10:25:00,6.41,6.42,6.39,6.39,48645.0,6.1738,6.1834,6.1546,6.1546,48645.0
2019-01-18 10:30:00,6.39,6.43,6.39,6.41,28095.0,6.1546,6.1931,6.1546,6.1738,28095.0
2019-01-18 10:35:00,6.4,6.43,6.4,6.43,78960.0,6.1642,6.1931,6.1642,6.1931,78960.0
2019-01-18 10:40:00,6.43,6.47,6.43,6.46,24030.0,6.1931,6.2316,6.1931,6.222,24030.0
2019-01-18 10:45:00,6.47,6.49,6.47,6.48,65130.0,6.2316,6.2509,6.2316,6.2412,65130.0
2019-01-18 10:50:00,6.5,6.52,6.49,6.52,18780.0,6.2605,6.2798,6.2509,6.2798,18780.0
2019-01-18 10:55:00,6.52,6.55,6.52,6.55,100665.0,6.2798,6.3087,6.2798,6.3087,100665.0
2019-01-18 11:00:00,6.55,6.6,6.55,6.6,94035.0,6.3087,6.3568,6.3087,6.3568,94035.0
2019-01-18 11:05:00,6.6,6.6,6.58,6.59,40440.0,6.3568,6.3568,6.3376,6.3472,40440.0
2019-01-18 11:10:00,6.6,6.6,6.56,6.57,69720.0,6.3568,6.3568,6.3183,6.3279,69720.0
2019-01-18 11:15:00,6.57,6.58,6.55,6.55,57675.0,6.3279,6.3376,6.3087,6.3087,57675.0
2019-01-18 11:20:00,6.55,6.56,6.53,6.55,23775.0,6.3087,6.3183,6.2894,6.3087,23775.0
2019-01-18 11:25:00,6.56,6.58,6.56,6.58,36510.0,6.3183,6.3376,6.3183,6.3376,36510.0
2019-01-18 11:30:00,6.58,6.59,6.54,6.56,31110.0,6.3376,6.3472,6.299,6.3183,31110.0
2019-01-18 11:35:00,6.54,6.56,6.53,6.56,58065.0,6.299,6.3183,6.2894,6.3183,58065.0
2019-01-18 11:40:00,6.57,6.59,6.57,6.58,53430.0,6.3279,6.3472,6.3279,6.3376,53430.0
2019-01-18 11:45:00,6.58,6.58,6.58,6.58,1500.0,6.3376,6.3376,6.3376,6.3376,1500.0
2019-01-18 11:50:00,6.58,6.59,6.57,6.57,23715.0,6.3376,6.3472,6.3279,6.3279,23715.0
2019-01-18 11:55:00,6.57,6.59,6.57,6.59,16215.0,6.3279,6.3472,6.3279,6.3472,16215.0
2019-01-18 12:00:00,6.6,6.62,6.59,6.59,82605.0,6.3568,6.3761,6.3472,6.3472,82605.0
2019-01-18 12:05:00,6.59,6.59,6.57,6.57,12720.0,6.3472,6.3472,6.3279,6.3279,12720.0
2019-01-18 12:10:00,6.57,6.58,6.56,6.58,12900.0,6.3279,6.3376,6.3183,6.3376,12900.0
2019-01-18 12:15:00,6.62,6.62,6.59,6.59,54030.0,6.3761,6.3761,6.3472,6.3472,54030.0
2019-01-18 12:20:00,6.59,6.6,6.59,6.59,39000.0,6.3472,6.3568,6.3472,6.3472,39000.0
2019-01-18 12:25:00,6.6,6.6,6.59,6.59,6000.0,6.3568,6.3568,6.3472,6.3472,6000.0
2019-01-18 12:30:00,6.59,6.6,6.58,6.58,23805.0,6.3472,6.3568,6.3376,6.3376,23805.0
2019-01-18 12:35:00,6.57,6.57,6.57,6.57,7500.0,6.3279,6.3279,6.3279,6.3279,7500.0
2019-01-18 12:40:00,6.58,6.59,6.57,6.58,9315.0,6.3376,6.3472,6.3279,6.3376,9315.0
2019-01-18 12:45:00,6.56,6.56,6.55,6.56,4500.0,6.3183,6.3183,6.3087,6.3183,4500.0
2019-01-18 12:50:00,6.57,6.57,6.55,6.55,20085.0,6.3279,6.3279,6.3087,6.3087,20085.0
2019-01-18 12:55:00,6.54,6.56,6.54,6.56,8745.0,6.299,6.3183,6.299,6.3183,8745.0
2019-01-18 13:00:00,6.56,6.56,6.54,6.54,4875.0,6.3183,6.3183,6.299,6.299,4875.0
2019-01-18 13:05:00,6.53,6.53,6.52,6.52,13830.0,6.2894,6.2894,6.2798,6.2798,13830.0
2019-01-18 13:10:00,6.51,6.52,6.51,6.52,19965.0,6.2701,6.2798,6.2701,6.2798,19965.0
2019-01-18 13:15:00,6.51,6.51,6.51,6.51,12645.0,6.2701,6.2701,6.2701,6.2701,12645.0
2019-01-18 13:20:00,6.51,6.51,6.51,6.51,4500.0,6.2701,6.2701,6.2701,6.2701,4500.0
2019-01-18 13:25:00,6.51,6.52,6.5,6.51,31500.0,6.2701,6.2798,6.2605,6.2701,31500.0
2019-01-18 13:30:00,6.5,6.5,6.48,6.5,65190.0,6.2605,6.2605,6.2412,6.2605,65190.0
2019-01-18 13:35:00,6.5,6.51,6.5,6.5,10950.0,6.2605,6.2701,6.2605,6.2605,10950.0
2019-01-18 13:40:00,6.52,6.52,6.51,6.52,41835.0,6.2798,6.2798,6.2701,6.2798,41835.0
2019-01-18 13:45:00,6.52,6.53,6.52,6.53,18585.0,6.2798,6.2894,6.2798,6.2894,18585.0
2019-01-18 13:50:00,6.53,6.54,6.53,6.53,12000.0,6.2894,6.299,6.2894,6.2894,12000.0
2019-01-18 13:55:00,6.53,6.53,6.53,6.53,17235.0,6.2894,6.2894,6.2894,6.2894,17235.0
2019-01-18 14:00:00,6.54,6.54,6.53,6.53,9135.0,6.299,6.299,6.2894,6.2894,9135.0
2019-01-18 14:05:00,6.53,6.53,6.53,6.53,0.0,6.2894,6.2894,6.2894,6.2894,0.0
2019-01-18 14:10:00,6.51,6.51,6.51,6.51,3000.0,6.2701,6.2701,6.2701,6.2701,3000.0
2019-01-18 14:15:00,6.51,6.51,6.49,6.49,6750.0,6.2701,6.2701,6.2509,6.2509,6750.0
2019-01-18 14:20:00,6.49,6.49,6.49,6.49,0.0,6.2509,6.2509,6.2509,6.2509,0.0
2019-01-18 14:25:00,6.51,6.51,6.46,6.47,36990.0,6.2701,6.2701,6.222,6.2316,36990.0
2019-01-18 14:30:00,6.47,6.47,6.45,6.45,11835.0,6.2316,6.2316,6.2123,6.2123,11835.0
2019-01-18 14:35:00,6.44,6.45,6.44,6.45,13500.0,6.2027,6.2123,6.2027,6.2123,13500.0
2019-01-18 14:40:00,6.45,6.45,6.45,6.45,4500.0,6.2123,6.2123,6.2123,6.2123,4500.0
2019-01-18 14:45:00,6.47,6.47,6.47,6.47,7500.0,6.2316,6.2316,6.2316,6.2316,7500.0
2019-01-18 14:50:00,6.47,6.47,6.47,6.47,1500.0,6.2316,6.2316,6.2316,6.2316,1500.0
2019-01-18 14:55:00,6.47,6.47,6.47,6.47,3705.0,6.2316,6.2316,6.2316,6.2316,3705.0
2019-01-18 15:00:00,6.47,6.47,6.45,6.45,7500.0,6.2316,6.2316,6.2123,6.2123,7500.0
2019-01-18 15:05:00,6.45,6.45,6.45,6.45,0.0,6.2123,6.2123,6.2123,6.2123,0.0
2019-01-18 15:10:00,6.47,6.47,6.47,6.47,1500.0,6.2316,6.2316,6.2316,6.2316,1500.0
2019-01-18 15:15:00,6.47,6.49,6.47,6.49,28335.0,6.2316,6.2509,6.2316,6.2509,28335.0
2019-01-18 15:20:00,6.48,6.48,6.48,6.48,1500.0,6.2412,6.2412,6.2412,6.2412,1500.0
2019-01-18 15:25:00,6.47,6.48,6.47,6.48,7650.0,6.2316,6.2412,6.2316,6.2412,7650.0
2019-01-18 15:30:00,6.48,6.48,6.46,6.46,12150.0,6.2412,6.2412,6.222,6.222,12150.0
2019-01-18 15:35:00,6.46,6.47,6.46,6.47,23730.0,6.222,6.2316,6.222,6.2316,23730.0
2019-01-18 15:40:00,6.48,6.49,6.47,6.49,25470.0,6.2412,6.2509,6.2316,6.2509,25470.0
2019-01-18 15:45:00,6.49,6.5,6.46,6.46,50100.0,6.2509,6.2605,6.222,6.222,50100.0
2019-01-18 15:50:00,6.46,6.46,6.44,6.45,38130.0,6.222,6.222,6.2027,6.2123,38130.0
2019-01-18 15:55:00,6.45,6.5,6.45,6.49,106725.0,6.2123,6.2605,6.2123,6.2509,106725.0
2019-01-22 09:30:00,6.32,6.32,6.18,6.2,172500.0,6.0871,6.0871,5.9523,5.9716,172500.0
2019-01-22 09:35:00,6.22,6.23,6.21,6.21,67065.0,5.9908,6.0004,5.9812,5.9812,67065.0
2019-01-22 09:40:00,6.21,6.23,6.19,6.22,49590.0,5.9812,6.0004,5.9619,5.9908,49590.0
2019-01-22 09:45:00,6.2,6.2,6.1,6.1,128415.0,5.9716,5.9716,5.8752,5.8752,128415.0
2019-01-22 09:50:00,6.07,6.07,6.03,6.06,86220.0,5.8463,5.8463,5.8078,5.8367,86220.0
2019-01-22 09:55:00,6.06,6.12,6.04,6.12,68220.0,5.8367,5.8945,5.8175,5.8945,68220.0
2019-01-22 10:00:00,6.11,6.12,6.09,6.09,45780.0,5.8849,5.8945,5.8656,5.8656,45780.0
2019-01-22 10:05:00,6.07,6.07,6.02,6.02,82860.0,5.8463,5.8463,5.7982,5.7982,82860.0
2019-01-22 10:10:00,6.06,6.07,6.02,6.02,33000.0,5.8367,5.8463,5.7982,5.7982,33000.0
2019-01-22 10:15:00,6.01,6.01,5.98,5.98,107325.0,5.7886,5.7886,5.7597,5.7597,107325.0
2019-01-22 10:20:00,5.99,6.03,5.99,6.02,31845.0,5.7693,5.8078,5.7693,5.7982,31845.0
2019-01-22 10:25:00,6.03,6.05,6.03,6.04,57600.0,5.8078,5.8271,5.8078,5.8175,57600.0
2019-01-22 10:30:00,6.05,6.06,6.05,6.06,31305.0,5.8271,5.8367,5.8271,5.8367,31305.0
2019-01-22 10:35:00,6.07,6.1,6.07,6.08,109245.0,5.8463,5.8752,5.8463,5.856,109245.0
2019-01-22 10:40:00,6.07,6.08,6.05,6.07,15000.0,5.8463,5.856,5.8271,5.8463,15000.0
2019-01-22 10:45:00,6.05,6.05,6.01,6.01,13260.0,5.8271,5.8271,5.7886,5.7886,13260.0
2019-01-22 10:50:00,6.05,6.05,6.05,6.05,3000.0,5.8271,5.8271,5.8271,5.8271,3000.0
2019-01-22 10:55:00,6.05,6.05,6.05,6.05,3000.0,5.8271,5.8271,5.8271,5.8271,3000.0
2019-01-22 11:00:00,6.04,6.07,6.04,6.07,65400.0,5.8175,5.8463,5.8175,5.8463,65400.0
2019-01-22 11:05:00,6.07,6.07,6.07,6.07,6000.0,5.8463,5.8463,5.8463,5.8463,6000.0
2019-01-22 11:10:00,6.07,6.07,6.05,6.06,55605.0,5.8463,5.8463,5.8271,5.8367,55605.0
2019-01-22 11:15:00,6.07,6.07,6.07,6.07,4500.0,5.8463,5.8463,5.8463,5.8463,4500.0
2019-01-22 11:20:00,6.09,6.1,6.09,6.1,81660.0,5.8656,5.8752,5.8656,5.8752,81660.0
2019-01-22 11:25:00,6.1,6.1,6.08,6.08,53475.0,5.8752,5.8752,5.856,5.856,53475.0
2019-01-22 11:30:00,6.07,6.07,6.07,6.07,3000.0,5.8463,5.8463,5.8463,5.8463,3000.0
2019-01-22 11:35:00,6.07,6.07,6.07,6.07,0.0,5.8463,5.8463,5.8463,5.8463,0.0
2019-01-22 11:40:00,6.04,6.04,6.02,6.03,38295.0,5.8175,5.8175,5.7982,5.8078,38295.0
2019-01-22 11:45:00,6.02,6.02,6.0,6.01,48375.0,5.7982,5.7982,5.7789,5.7886,48375.0
2019-01-22 11:50:00,6.01,6.01,6.01,6.01,7260.0,5.7886,5.7886,5.7886,5.7886,7260.0
2019-01-22 11:55:00,5.99,6.0,5.98,6.0,40470.0,5.7693,5.7789,5.7597,5.7789,40470.0
2019-01-22 12:00:00,6.0,6.0,5.96,5.98,23760.0,5.7789,5.7789,5.7404,5.7597,23760.0
2019-01-22 12:05:00,5.97,6.02,5.97,6.02,11025.0,5.75,5.7982,5.75,5.7982,11025.0
2019-01-22 12:10:00,5.99,6.0,5.99,6.0,4500.0,5.7693,5.7789,5.7693,5.7789,4500.0
2019-01-22 12:15:00,5.99,5.99,5.99,5.99,1950.0,5.7693,5.7693,5.7693,5.7693,1950.0
2019-01-22 12:20:00,5.99,5.99,5.99,5.99,0.0,5.7693,5.7693,5.7693,5.7693,0.0
2019-01-22 12:25:00,5.98,5.98,5.96,5.97,9000.0,5.7597,5.7597,5.7404,5.75,9000.0
2019-01-22 12:30:00,6.0,6.0,5.97,5.97,42645.0,5.7789,5.7789,5.75,5.75,42645.0
2019-01-22 12:35:00,5.97,5.98,5.96,5.98,17325.0,5.75,5.7597,5.7404,5.7597,17325.0
2019-01-22 12:40:00,5.98,5.98,5.98,5.98,0.0,5.7597,5.7597,5.7597,5.7597,0.0
2019-01-22 12:45:00,6.0,6.0,6.0,6.0,20955.0,5.7789,5.7789,5.7789,5.7789,20955.0
2019-01-22 12:50:00,5.99,6.0,5.99,5.99,16500.0,5.7693,5.7789,5.7693,5.7693,16500.0
2019-01-22 12:55:00,5.98,5.98,5.97,5.97,9000.0,5.7597,5.7597,5.75,5.75,9000.0
2019-01-22 13:00:00,5.95,5.95,5.91,5.91,56805.0,5.7308,5.7308,5.6922,5.6922,56805.0
2019-01-22 13:05:00,5.91,5.92,5.91,5.92,54570.0,5.6922,5.7019,5.6922,5.7019,54570.0
2019-01-22 13:10:00,5.92,5.92,5.86,5.87,138750.0,5.7019,5.7019,5.6441,5.6537,138750.0
2019-01-22 13:15:00,5.87,5.88,5.86,5.86,48255.0,5.6537,5.6633,5.6441,5.6441,48255.0
2019-01-22 13:20:00,5.87,5.89,5.87,5.89,18795.0,5.6537,5.673,5.6537,5.673,18795.0
2019-01-22 13:25:00,5.87,5.89,5.87,5.88,39915.0,5.6537,5.673,5.6537,5.6633,39915.0
2019-01-22 13:30:00,5.89,5.89,5.89,5.89,3000.0,5.673,5.673,5.673,5.673,3000.0
2019-01-22 13:35:00,5.93,5.93,5.92,5.93,19500.0,5.7115,5.7115,5.7019,5.7115,19500.0
2019-01-22 13:40:00,5.93,5.94,5.92,5.92,18225.0,5.7115,5.7211,5.7019,5.7019,18225.0
2019-01-22 13:45:00,5.9,5.93,5.9,5.93,3000.0,5.6826,5.7115,5.6826,5.7115,3000.0
2019-01-22 13:50:00,5.93,5.93,5.93,5.93,22725.0,5.7115,5.7115,5.7115,5.7115,22725.0
2019-01-22 13:55:00,5.94,5.94,5.93,5.93,3000.0,5.7211,5.7211,5.7115,5.7115,3000.0
2019-01-22 14:00:00,5.93,5.93,5.93,5.93,22590.0,5.7115,5.7115,5.7115,5.7115,22590.0
2019-01-22 14:05:00,5.91,5.91,5.91,5.91,9900.0,5.6922,5.6922,5.6922,5.6922,9900.0
2019-01-22 14:10:00,5.91,5.91,5.9,5.9,26145.0,5.6922,5.6922,5.6826,5.6826,26145.0
2019-01-22 14:15:00,5.95,5.95,5.95,5.95,5700.0,5.7308,5.7308,5.7308,5.7308,5700.0
2019-01-22 14:20:00,5.89,5.89,5.89,5.89,1500.0,5.673,5.673,5.673,5.673,1500.0
2019-01-22 14:25:00,5.89,5.89,5.89,5.89,0.0,5.673,5.673,5.673,5.673,0.0
2019-01-22 14:30:00,5.89,5.9,5.89,5.9,6000.0,5.673,5.6826,5.673,5.6826,6000.0
2019-01-22 14:35:00,5.88,5.89,5.87,5.87,25320.0,5.6633,5.673,5.6537,5.6537,25320.0
2019-01-22 14:40:00,5.89,5.89,5.84,5.84,6000.0,5.673,5.673,5.6248,5.6248,6000.0
2019-01-22 14:45:00,5.87,5.87,5.84,5.84,38040.0,5.6537,5.6537,5.6248,5.6248,38040.0
2019-01-22 14:50:00,5.85,5.85,5.82,5.83,25500.0,5.6345,5.6345,5.6056,5.6152,25500.0
2019-01-22 14:55:00,5.84,5.84,5.84,5.84,42555.0,5.6248,5.6248,5.6248,5.6248,42555.0
2019-01-22 15:00:00,5.87,5.87,5.86,5.86,16815.0,5.6537,5.6537,5.6441,5.6441,16815.0
2019-01-22 15:05:00,5.83,5.83,5.82,5.82,61515.0,5.6152,5.6152,5.6056,5.6056,61515.0
2019-01-22 15:10:00,5.83,5.83,5.82,5.83,6000.0,5.6152,5.6152,5.6056,5.6152,6000.0
2019-01-22 15:15:00,5.84,5.84,5.84,5.84,3315.0,5.6248,5.6248,5.6248,5.6248,3315.0
2019-01-22 15:20:00,5.87,5.89,5.87,5.89,21000.0,5.6537,5.673,5.6537,5.673,21000.0
2019-01-22 15:25:00,5.89,5.89,5.88,5.88,7335.0,5.673,5.673,5.6633,5.6633,7335.0
2019-01-22 15:30:00,5.88,5.88,5.85,5.85,7500.0,5.6633,5.6633,5.6345,5.6345,7500.0
2019-01-22 15:35:00,5.86,5.95,5.85,5.95,40065.0,5.6441,5.7308,5.6345,5.7308,40065.0
2019-01-22 15:40:00,5.95,5.96,5.91,5.91,12330.0,5.7308,5.7404,5.6922,5.6922,12330.0
2019-01-22 15:45:00,5.9,5.9,5.88,5.89,11175.0,5.6826,5.6826,5.6633,5.673,11175.0
2019-01-22 15:50:00,5.87,5.87,5.87,5.87,10500.0,5.6537,5.6537,5.6537,5.6537,10500.0
2019-01-22 15:55:00,5.87,5.93,5.87,5.93,58710.0,5.6537,5.7115,5.6537,5.7115,58710.0
2019-01-23 09:30:00,6.1,6.1,5.97,6.03,281520.0,5.8752,5.8752,5.75,5.8078,281520.0
2019-01-23 09:35:00,6.02,6.07,6.02,6.03,56985.0,5.7982,5.8463,5.7982,5.8078,56985.0
2019-01-23 09:40:00,6.05,6.12,6.05,6.12,45375.0,5.8271,5.8945,5.8271,5.8945,45375.0
2019-01-23 09:45:00,6.08,6.1,6.07,6.07,39960.0,5.856,5.8752,5.8463,5.8463,39960.0
2019-01-23 09:50:00,6.07,6.09,6.04,6.05,137100.0,5.8463,5.8656,5.8175,5.8271,137100.0
2019-01-23 09:55:00,6.1,6.11,6.09,6.09,40500.0,5.8752,5.8849,5.8656,5.8656,40500.0
2019-01-23 10:00:00,6.11,6.12,6.07,6.12,41880.0,5.8849,5.8945,5.8463,5.8945,41880.0
2019-01-23 10:05:00,6.09,6.09,6.06,6.06,77205.0,5.8656,5.8656,5.8367,5.8367,77205.0
2019-01-23 10:10:00,6.05,6.06,6.05,6.05,16380.0,5.8271,5.8367,5.8271,5.8271,16380.0
2019-01-23 10:15:00,6.06,6.07,5.98,5.98,46545.0,5.8367,5.8463,5.7597,5.7597,46545.0
2019-01-23 10:20:00,5.99,6.0,5.98,5.98,323910.0,5.7693,5.7789,5.7597,5.7597,323910.0
2019-01-23 10:25:00,6.0,6.0,5.97,5.97,79500.0,5.7789,5.7789,5.75,5.75,79500.0
2019-01-23 10:30:00,6.0,6.0,5.98,5.98,6000.0,5.7789,5.7789,5.7597,5.7597,6000.0
2019-01-23 10:35:00,5.98,5.99,5.98,5.98,19965.0,5.7597,5.7693,5.7597,5.7597,19965.0
2019-01-23 10:40:00,5.97,5.97,5.97,5.97,4500.0,5.75,5.75,5.75,5.75,4500.0
2019-01-23 10:45:00,5.95,5.96,5.94,5.94,148200.0,5.7308,5.7404,5.7211,5.7211,148200.0
2019-01-23 10:50:00,5.94,5.95,5.92,5.93,36450.0,5.7211,5.7308,5.7019,5.7115,36450.0
2019-01-23 10:55:00,5.93,5.93,5.91,5.92,22200.0,5.7115,5.7115,5.6922,5.7019,22200.0
2019-01-23 11:00:00,5.91,5.93,5.9,5.93,51375.0,5.6922,5.7115,5.6826,5.7115,51375.0
2019-01-23 11:05:00,5.92,5.93,5.91,5.91,54000.0,5.7019,5.7115,5.6922,5.6922,54000.0
2019-01-23 11:10:00,5.93,5.95,5.92,5.92,115830.0,5.7115,5.7308,5.7019,5.7019,115830.0
2019-01-23 11:15:00,5.92,5.93,5.87,5.87,68685.0,5.7019,5.7115,5.6537,5.6537,68685.0
2019-01-23 11:20:00,5.85,5.85,5.82,5.82,56925.0,5.6345,5.6345,5.6056,5.6056,56925.0
2019-01-23 11:25:00,5.83,5.83,5.81,5.83,68760.0,5.6152,5.6152,5.5959,5.6152,68760.0
2019-01-23 11:30:00,5.83,5.84,5.83,5.83,9360.0,5.6152,5.6248,5.6152,5.6152,9360.0
2019-01-23 11:35:00,5.84,5.84,5.79,5.8,55665.0,5.6248,5.6248,5.5767,5.5863,55665.0
2019-01-23 11:40:00,5.79,5.79,5.77,5.77,22410.0,5.5767,5.5767,5.5574,5.5574,22410.0
2019-01-23 11:45:00,5.76,5.76,5.7,5.7,66450.0,5.5478,5.5478,5.49,5.49,66450.0
2019-01-23 11:50:00,5.7,5.71,5.68,5.68,60690.0,5.49,5.4996,5.4707,5.4707,60690.0
2019-01-23 11:55:00,5.67,5.71,5.67,5.69,37095.0,5.4611,5.4996,5.4611,5.4803,37095.0
2019-01-23 12:00:00,5.71,5.72,5.7,5.71,28695.0,5.4996,5.5092,5.49,5.4996,28695.0
2019-01-23 12:05:00,5.7,5.71,5.67,5.67,207990.0,5.49,5.4996,5.4611,5.4611,207990.0
2019-01-23 12:10:00,5.69,5.69,5.68,5.68,3000.0,5.4803,5.4803,5.4707,5.4707,3000.0
2019-01-23 12:15:00,5.69,5.69,5.66,5.67,90990.0,5.4803,5.4803,5.4515,5.4611,90990.0
2019-01-23 12:20:00,5.7,5.74,5.7,5.74,38250.0,5.49,5.5285,5.49,5.5285,38250.0
2019-01-23 12:25:00,5.73,5.76,5.73,5.74,18435.0,5.5189,5.5478,5.5189,5.5285,18435.0
2019-01-23 12:30:00,5.74,5.76,5.74,5.76,165465.0,5.5285,5.5478,5.5285,5.5478,165465.0
2019-01-23 12:35:00,5.75,5.75,5.72,5.72,13500.0,5.5381,5.5381,5.5092,5.5092,13500.0
2019-01-23 12:40:00,5.72,5.73,5.72,5.73,10680.0,5.5092,5.5189,5.5092,5.5189,10680.0
2019-01-23 12:45:00,5.76,5.8,5.76,5.8,38400.0,5.5478,5.5863,5.5478,5.5863,38400.0
2019-01-23 12:50:00,5.79,5.79,5.79,5.79,12225.0,5.5767,5.5767,5.5767,5.5767,12225.0
2019-01-23 12:55:00,5.79,5.79,5.79,5.79,0.0,5.5767,5.5767,5.5767,5.5767,0.0
2019-01-23 13:00:00,5.77,5.77,5.72,5.72,19125.0,5.5574,5.5574,5.5092,5.5092,19125.0
2019-01-23 13:05:00,5.72,5.72,5.7,5.72,10500.0,5.5092,5.5092,5.49,5.5092,10500.0
2019-01-23 13:10:00,5.73,5.73,5.73,5.73,4500.0,5.5189,5.5189,5.5189,5.5189,4500.0
2019-01-23 13:15:00,5.75,5.78,5.75,5.77,21855.0,5.5381,5.567,5.5381,5.5574,21855.0
2019-01-23 13:20:00,5.77,5.77,5.77,5.77,126750.0,5.5574,5.5574,5.5574,5.5574,126750.0
2019-01-23 13:25:00,5.77,5.78,5.77,5.78,33000.0,5.5574,5.567,5.5574,5.567,33000.0
2019-01-23 13:30:00,5.78,5.78,5.78,5.78,1500.0,5.567,5.567,5.567,5.567,1500.0
2019-01-23 13:35:00,5.8,5.81,5.8,5.81,3000.0,5.5863,5.5959,5.5863,5.5959,3000.0
2019-01-23 13:40:00,5.8,5.8,5.8,5.8,1500.0,5.5863,5.5863,5.5863,5.5863,1500.0
2019-01-23 13:45:00,5.8,5.8,5.8,5.8,0.0,5.5863,5.5863,5.5863,5.5863,0.0
2019-01-23 13:50:00,5.81,5.81,5.79,5.79,3000.0,5.5959,5.5959,5.5767,5.5767,3000.0
2019-01-23 13:55:00,5.81,5.82,5.78,5.78,20115.0,5.5959,5.6056,5.567,5.567,20115.0
2019-01-23 14:00:00,5.79,5.82,5.79,5.82,35250.0,5.5767,5.6056,5.5767,5.6056,35250.0
2019-01-23 14:05:00,5.83,5.83,5.82,5.82,6000.0,5.6152,5.6152,5.6056,5.6056,6000.0
2019-01-23 14:10:00,5.82,5.82,5.82,5.82,0.0,5.6056,5.6056,5.6056,5.6056,0.0
2019-01-23 14:15:00,5.79,5.79,5.77,5.77,7500.0,5.5767,5.5767,5.5574,5.5574,7500.0
2019-01-23 14:20:00,5.77,5.79,5.77,5.79,6000.0,5.5574,5.5767,5.5574,5.5767,6000.0
2019-01-23 14:25:00,5.79,5.81,5.79,5.8,39180.0,5.5767,5.5959,5.5767,5.5863,39180.0
2019-01-23 14:30:00,5.79,5.79,5.77,5.78,30000.0,5.5767,5.5767,5.5574,5.567,30000.0
2019-01-23 14:35:00,5.77,5.78,5.77,5.78,3000.0,5.5574,5.567,5.5574,5.567,3000.0
2019-01-23 14:40:00,5.76,5.76,5.75,5.75,10905.0,5.5478,5.5478,5.5381,5.5381,10905.0
2019-01-23 14:45:00,5.73,5.74,5.73,5.73,13500.0,5.5189,5.5285,5.5189,5.5189,13500.0
2019-01-23 14:50:00,5.76,5.76,5.74,5.74,6180.0,5.5478,5.5478,5.5285,5.5285,6180.0
2019-01-23 14:55:00,5.73,5.76,5.73,5.76,12000.0,5.5189,5.5478,5.5189,5.5478,12000.0
2019-01-23 15:00:00,5.76,5.77,5.76,5.77,3000.0,5.5478,5.5574,5.5478,5.5574,3000.0
2019-01-23 15:05:00,5.76,5.77,5.76,5.77,4680.0,5.5478,5.5574,5.5478,5.5574,4680.0
2019-01-23 15:10:00,5.77,5.77,5.77,5.77,2415.0,5.5574,5.5574,5.5574,5.5574,2415.0
2019-01-23 15:15:00,5.78,5.8,5.78,5.8,27480.0,5.567,5.5863,5.567,5.5863,27480.0
2019-01-23 15:20:00,5.81,5.83,5.81,5.83,9465.0,5.5959,5.6152,5.5959,5.6152,9465.0
2019-01-23 15:25:00,5.8,5.82,5.8,5.82,8835.0,5.5863,5.6056,5.5863,5.6056,8835.0
2019-01-23 15:30:00,5.81,5.81,5.8,5.8,3000.0,5.5959,5.5959,5.5863,5.5863,3000.0
2019-01-23 15:35:00,5.8,5.81,5.8,5.81,10500.0,5.5863,5.5959,5.5863,5.5959,10500.0
2019-01-23 15:40:00,5.82,5.82,5.81,5.82,31590.0,5.6056,5.6056,5.5959,5.6056,31590.0
2019-01-23 15:45:00,5.81,5.84,5.81,5.82,21375.0,5.5959,5.6248,5.5959,5.6056,21375.0
2019-01-23 15:50:00,5.82,5.82,5.81,5.81,45600.0,5.6056,5.6056,5.5959,5.5959,45600.0
2019-01-23 15:55:00,5.81,5.83,5.81,5.82,160935.0,5.5959,5.6152,5.5959,5.6056,160935.0
2019-01-24 09:30:00,6.19,6.51,6.19,6.51,1375620.0,5.9619,6.2701,5.9619,6.2701,1375620.0
2019-01-24 09:35:00,6.5,6.59,6.48,6.58,178380.0,6.2605,6.3472,6.2412,6.3376,178380.0
2019-01-24 09:40:00,6.58,6.6,6.51,6.55,145365.0,6.3376,6.3568,6.2701,6.3087,145365.0
2019-01-24 09:45:00,6.58,6.67,6.58,6.62,261105.0,6.3376,6.4242,6.3376,6.3761,261105.0
2019-01-24 09:50:00,6.63,6.69,6.63,6.68,118770.0,6.3857,6.4435,6.3857,6.4339,118770.0
2019-01-24 09:55:00,6.68,6.74,6.65,6.73,216585.0,6.4339,6.4917,6.405,6.482,216585.0
2019-01-24 10:00:00,6.72,6.73,6.69,6.69,92040.0,6.4724,6.482,6.4435,6.4435,92040.0
2019-01-24 10:05:00,6.69,6.73,6.69,6.7,132855.0,6.4435,6.482,6.4435,6.4531,132855.0
2019-01-24 10:10:00,6.7,6.75,6.7,6.74,63285.0,6.4531,6.5013,6.4531,6.4917,63285.0
2019-01-24 10:15:00,6.75,6.8,6.75,6.76,141300.0,6.5013,6.5494,6.5013,6.5109,141300.0
2019-01-24 10:20:00,6.77,6.8,6.75,6.8,39465.0,6.5206,6.5494,6.5013,6.5494,39465.0
2019-01-24 10:25:00,6.8,6.86,6.8,6.85,59265.0,6.5494,6.6072,6.5494,6.5976,59265.0
2019-01-24 10:30:00,6.85,6.87,6.85,6.86,72015.0,6.5976,6.6169,6.5976,6.6072,72015.0
2019-01-24 10:35:00,6.84,6.84,6.81,6.83,70275.0,6.588,6.588,6.5591,6.5783,70275.0
2019-01-24 10:40:00,6.84,6.84,6.79,6.79,64110.0,6.588,6.588,6.5398,6.5398,64110.0
2019-01-24 10:45:00,6.78,6.79,6.72,6.73,120480.0,6.5302,6.5398,6.4724,6.482,120480.0
2019-01-24 10:50:00,6.72,6.73,6.67,6.68,328170.0,6.4724,6.482,6.4242,6.4339,328170.0
2019-01-24 10:55:00,6.7,6.74,6.7,6.73,53220.0,6.4531,6.4917,6.4531,6.482,53220.0
2019-01-24 11:00:00,6.73,6.79,6.73,6.79,25500.0,6.482,6.5398,6.482,6.5398,25500.0
2019-01-24 11:05:00,6.8,6.8,6.78,6.78,57780.0,6.5494,6.5494,6.5302,6.5302,57780.0
2019-01-24 11:10:00,6.79,6.8,6.71,6.71,86460.0,6.5398,6.5494,6.4628,6.4628,86460.0
2019-01-24 11:15:00,6.71,6.77,6.71,6.73,40035.0,6.4628,6.5206,6.4628,6.482,40035.0
2019-01-24 11:20:00,6.74,6.79,6.74,6.78,24000.0,6.4917,6.5398,6.4917,6.5302,24000.0
2019-01-24 11:25:00,6.79,6.82,6.79,6.82,34290.0,6.5398,6.5687,6.5398,6.5687,34290.0
2019-01-24 11:30:00,6.82,6.83,6.81,6.82,25500.0,6.5687,6.5783,6.5591,6.5687,25500.0
2019-01-24 11:35:00,6.83,6.87,6.83,6.87,60255.0,6.5783,6.6169,6.5783,6.6169,60255.0
2019-01-24 11:40:00,6.87,6.87,6.85,6.86,19740.0,6.6169,6.6169,6.5976,6.6072,19740.0
2019-01-24 11:45:00,6.86,6.89,6.86,6.88,66855.0,6.6072,6.6361,6.6072,6.6265,66855.0
2019-01-24 11:50:00,6.87,6.87,6.85,6.87,22065.0,6.6169,6.6169,6.5976,6.6169,22065.0
2019-01-24 11:55:00,6.88,6.89,6.87,6.88,33180.0,6.6265,6.6361,6.6169,6.6265,33180.0
2019-01-24 12:00:00,6.88,6.88,6.87,6.87,30000.0,6.6265,6.6265,6.6169,6.6169,30000.0
2019-01-24 12:05:00,6.85,6.88,6.85,6.88,82275.0,6.5976,6.6265,6.5976,6.6265,82275.0
2019-01-24 12:10:00,6.87,6.87,6.85,6.86,26115.0,6.6169,6.6169,6.5976,6.6072,26115.0
2019-01-24 12:15:00,6.88,6.9,6.88,6.89,90105.0,6.6265,6.6458,6.6265,6.6361,90105.0
2019-01-24 12:20:00,6.89,6.89,6.87,6.87,21735.0,6.6361,6.6361,6.6169,6.6169,21735.0
2019-01-24 12:25:00,6.87,6.88,6.84,6.87,54585.0,6.6169,6.6265,6.588,6.6169,54585.0
2019-01-24 12:30:00,6.88,6.9,6.88,6.89,26190.0,6.6265,6.6458,6.6265,6.6361,26190.0
2019-01-24 12:35:00,6.88,6.88,6.84,6.88,68715.0,6.6265,6.6265,6.588,6.6265,68715.0
2019-01-24 12:40:00,6.86,6.86,6.84,6.84,6600.0,6.6072,6.6072,6.588,6.588,6600.0
2019-01-24 12:45:00,6.84,6.84,6.84,6.84,4500.0,6.588,6.588,6.588,6.588,4500.0
2019-01-24 12:50:00,6.83,6.83,6.81,6.81,30015.0,6.5783,6.5783,6.5591,6.5591,30015.0
2019-01-24 12:55:00,6.81,6.83,6.8,6.83,22575.0,6.5591,6.5783,6.5494,6.5783,22575.0
2019-01-24 13:00:00,6.83,6.83,6.78,6.78,31065.0,6.5783,6.5783,6.5302,6.5302,31065.0
2019-01-24 13:05:00,6.77,6.77,6.76,6.76,4500.0,6.5206,6.5206,6.5109,6.5109,4500.0
2019-01-24 13:10:00,6.75,6.75,6.72,6.72,26625.0,6.5013,6.5013,6.4724,6.4724,26625.0
2019-01-24 13:15:00,6.72,6.72,6.7,6.72,28965.0,6.4724,6.4724,6.4531,6.4724,28965.0
2019-01-24 13:20:00,6.73,6.73,6.71,6.71,23475.0,6.482,6.482,6.4628,6.4628,23475.0
2019-01-24 13:25:00,6.7,6.71,6.68,6.71,43680.0,6.4531,6.4628,6.4339,6.4628,43680.0
2019-01-24 13:30:00,6.71,6.74,6.7,6.74,28500.0,6.4628,6.4917,6.4531,6.4917,28500.0
2019-01-24 13:35:00,6.74,6.76,6.73,6.75,18000.0,6.4917,6.5109,6.482,6.5013,18000.0
2019-01-24 13:40:00,6.75,6.75,6.71,6.71,20280.0,6.5013,6.5013,6.4628,6.4628,20280.0
2019-01-24 13:45:00,6.71,6.72,6.71,6.72,6750.0,6.4628,6.4724,6.4628,6.4724,6750.0
2019-01-24 13:50:00,6.74,6.78,6.74,6.78,12750.0,6.4917,6.5302,6.4917,6.5302,12750.0
2019-01-24 13:55:00,6.77,6.77,6.76,6.77,43785.0,6.5206,6.5206,6.5109,6.5206,43785.0
2019-01-24 14:00:00,6.77,6.77,6.75,6.76,57765.0,6.5206,6.5206,6.5013,6.5109,57765.0
2019-01-24 14:05:00,6.78,6.8,6.77,6.78,26565.0,6.5302,6.5494,6.5206,6.5302,26565.0
2019-01-24 14:10:00,6.77,6.79,6.77,6.79,9000.0,6.5206,6.5398,6.5206,6.5398,9000.0
2019-01-24 14:15:00,6.77,6.78,6.77,6.78,48840.0,6.5206,6.5302,6.5206,6.5302,48840.0
2019-01-24 14:20:00,6.79,6.8,6.79,6.79,103560.0,6.5398,6.5494,6.5398,6.5398,103560.0
2019-01-24 14:25:00,6.8,6.82,6.79,6.82,57510.0,6.5494,6.5687,6.5398,6.5687,57510.0
2019-01-24 14:30:00,6.82,6.82,6.8,6.81,31560.0,6.5687,6.5687,6.5494,6.5591,31560.0
2019-01-24 14:35:00,6.81,6.83,6.81,6.81,22500.0,6.5591,6.5783,6.5591,6.5591,22500.0
2019-01-24 14:40:00,6.82,6.82,6.81,6.82,12000.0,6.5687,6.5687,6.5591,6.5687,12000.0
2019-01-24 14:45:00,6.82,6.83,6.8,6.8,35910.0,6.5687,6.5783,6.5494,6.5494,35910.0
2019-01-24 14:50:00,6.81,6.83,6.81,6.83,16215.0,6.5591,6.5783,6.5591,6.5783,16215.0
2019-01-24 14:55:00,6.83,6.84,6.83,6.84,13485.0,6.5783,6.588,6.5783,6.588,13485.0
2019-01-24 15:00:00,6.84,6.85,6.83,6.85,12990.0,6.588,6.5976,6.5783,6.5976,12990.0
2019-01-24 15:05:00,6.85,6.86,6.85,6.86,31680.0,6.5976,6.6072,6.5976,6.6072,31680.0
2019-01-24 15:10:00,6.87,6.87,6.86,6.86,31845.0,6.6169,6.6169,6.6072,6.6072,31845.0
2019-01-24 15:15:00,6.86,6.87,6.86,6.86,45000.0,6.6072,6.6169,6.6072,6.6072,45000.0
2019-01-24 15:20:00,6.86,6.86,6.83,6.83,19500.0,6.6072,6.6072,6.5783,6.5783,19500.0
2019-01-24 15:25:00,6.83,6.84,6.83,6.83,25965.0,6.5783,6.588,6.5783,6.5783,25965.0
2019-01-24 15:30:00,6.82,6.82,6.8,6.8,31500.0,6.5687,6.5687,6.5494,6.5494,31500.0
2019-01-24 15:35:00,6.81,6.82,6.8,6.8,58845.0,6.5591,6.5687,6.5494,6.5494,58845.0
2019-01-24 15:40:00,6.81,6.82,6.8,6.82,31785.0,6.5591,6.5687,6.5494,6.5687,31785.0
2019-01-24 15:45:00,6.82,6.83,6.8,6.8,45375.0,6.5687,6.5783,6.5494,6.5494,45375.0
2019-01-24 15:50:00,6.81,6.83,6.8,6.82,44235.0,6.5591,6.5783,6.5494,6.5687,44235.0
2019-01-24 15:55:00,6.83,6.84,6.82,6.82,129720.0,6.5783,6.588,6.5687,6.5687,129720.0
2019-01-25 09:30:00,6.89,6.94,6.77,6.83,363255.0,6.6361,6.6843,6.5206,6.5783,363255.0
2019-01-25 09:35:00,6.81,6.87,6.79,6.83,67500.0,6.5591,6.6169,6.5398,6.5783,67500.0
2019-01-25 09:40:00,6.84,6.94,6.84,6.94,96015.0,6.588,6.6843,6.588,6.6843,96015.0
2019-01-25 09:45:00,6.93,7.01,6.93,6.97,110865.0,6.6747,6.7517,6.6747,6.7132,110865.0
2019-01-25 09:50:00,6.94,7.02,6.94,6.98,44115.0,6.6843,6.7613,6.6843,6.7228,44115.0
2019-01-25 09:55:00,6.94,6.96,6.93,6.95,46500.0,6.6843,6.7036,6.6747,6.6939,46500.0
2019-01-25 10:00:00,6.97,7.0,6.97,6.97,15000.0,6.7132,6.7421,6.7132,6.7132,15000.0
2019-01-25 10:05:00,7.02,7.08,7.02,7.07,119790.0,6.7613,6.8191,6.7613,6.8095,119790.0
2019-01-25 10:10:00,7.05,7.09,7.03,7.07,68535.0,6.7902,6.8288,6.771,6.8095,68535.0
2019-01-25 10:15:00,7.05,7.05,7.02,7.03,53685.0,6.7902,6.7902,6.7613,6.771,53685.0
2019-01-25 10:20:00,7.03,7.04,6.97,6.99,45945.0,6.771,6.7806,6.7132,6.7324,45945.0
2019-01-25 10:25:00,7.0,7.01,7.0,7.0,16500.0,6.7421,6.7517,6.7421,6.7421,16500.0
2019-01-25 10:30:00,7.03,7.05,7.02,7.03,29280.0,6.771,6.7902,6.7613,6.771,29280.0
2019-01-25 10:35:00,7.03,7.05,7.02,7.04,21450.0,6.771,6.7902,6.7613,6.7806,21450.0
2019-01-25 10:40:00,7.04,7.07,7.02,7.07,6000.0,6.7806,6.8095,6.7613,6.8095,6000.0
2019-01-25 10:45:00,7.03,7.05,7.03,7.05,21465.0,6.771,6.7902,6.771,6.7902,21465.0
2019-01-25 10:50:00,7.02,7.04,7.02,7.04,11580.0,6.7613,6.7806,6.7613,6.7806,11580.0
2019-01-25 10:55:00,7.03,7.07,7.03,7.07,32580.0,6.771,6.8095,6.771,6.8095,32580.0
2019-01-25 11:00:00,7.07,7.07,7.05,7.05,6000.0,6.8095,6.8095,6.7902,6.7902,6000.0
2019-01-25 11:05:00,7.07,7.08,7.07,7.07,22665.0,6.8095,6.8191,6.8095,6.8095,22665.0
2019-01-25 11:10:00,7.07,7.07,7.03,7.03,21000.0,6.8095,6.8095,6.771,6.771,21000.0
2019-01-25 11:15:00,7.02,7.02,7.02,7.02,4500.0,6.7613,6.7613,6.7613,6.7613,4500.0
2019-01-25 11:20:00,7.01,7.02,7.01,7.02,22500.0,6.7517,6.7613,6.7517,6.7613,22500.0
2019-01-25 11:25:00,7.02,7.04,7.01,7.04,17115.0,6.7613,6.7806,6.7517,6.7806,17115.0
2019-01-25 11:30:00,7.05,7.07,7.05,7.07,6000.0,6.7902,6.8095,6.7902,6.8095,6000.0
2019-01-25 11:35:00,7.06,7.08,7.06,7.08,9000.0,6.7999,6.8191,6.7999,6.8191,9000.0
2019-01-25 11:40:00,7.08,7.11,7.08,7.11,39090.0,6.8191,6.848,6.8191,6.848,39090.0
2019-01-25 11:45:00,7.11,7.11,7.09,7.1,13500.0,6.848,6.848,6.8288,6.8384,13500.0
2019-01-25 11:50:00,7.12,7.14,7.11,7.14,27375.0,6.8577,6.8769,6.848,6.8769,27375.0
2019-01-25 11:55:00,7.14,7.14,7.13,7.13,16500.0,6.8769,6.8769,6.8673,6.8673,16500.0
2019-01-25 12:00:00,7.12,7.12,7.12,7.12,1500.0,6.8577,6.8577,6.8577,6.8577,1500.0
2019-01-25 12:05:00,7.12,7.14,7.12,7.14,6000.0,6.8577,6.8769,6.8577,6.8769,6000.0
2019-01-25 12:10:00,7.14,7.15,7.14,7.15,23625.0,6.8769,6.8866,6.8769,6.8866,23625.0
2019-01-25 12:15:00,7.16,7.17,7.16,7.17,84480.0,6.8962,6.9058,6.8962,6.9058,84480.0
2019-01-25 12:20:00,7.19,7.21,7.18,7.21,63300.0,6.9251,6.9443,6.9154,6.9443,63300.0
2019-01-25 12:25:00,7.22,7.25,7.22,7.23,37710.0,6.954,6.9829,6.954,6.9636,37710.0
2019-01-25 12:30:00,7.23,7.23,7.21,7.21,31500.0,6.9636,6.9636,6.9443,6.9443,31500.0
2019-01-25 12:35:00,7.25,7.27,7.25,7.27,12060.0,6.9829,7.0021,6.9829,7.0021,12060.0
2019-01-25 12:40:00,7.27,7.27,7.23,7.23,50730.0,7.0021,7.0021,6.9636,6.9636,50730.0
2019-01-25 12:45:00,7.24,7.24,7.19,7.21,18000.0,6.9732,6.9732,6.9251,6.9443,18000.0
2019-01-25 12:50:00,7.22,7.23,7.19,7.23,15000.0,6.954,6.9636,6.9251,6.9636,15000.0
2019-01-25 12:55:00,7.23,7.27,7.23,7.27,41205.0,6.9636,7.0021,6.9636,7.0021,41205.0
2019-01-25 13:00:00,7.28,7.3,7.26,7.27,27000.0,7.0118,7.031,6.9925,7.0021,27000.0
2019-01-25 13:05:00,7.27,7.29,7.27,7.29,3000.0,7.0021,7.0214,7.0021,7.0214,3000.0
2019-01-25 13:10:00,7.29,7.29,7.25,7.26,26055.0,7.0214,7.0214,6.9829,6.9925,26055.0
2019-01-25 13:15:00,7.28,7.28,7.26,7.27,13500.0,7.0118,7.0118,6.9925,7.0021,13500.0
2019-01-25 13:20:00,7.27,7.3,7.27,7.3,10950.0,7.0021,7.031,7.0021,7.031,10950.0
2019-01-25 13:25:00,7.3,7.32,7.29,7.31,68910.0,7.031,7.0503,7.0214,7.0407,68910.0
2019-01-25 13:30:00,7.32,7.33,7.29,7.29,23055.0,7.0503,7.0599,7.0214,7.0214,23055.0
2019-01-25 13:35:00,7.3,7.3,7.29,7.29,3000.0,7.031,7.031,7.0214,7.0214,3000.0
2019-01-25 13:40:00,7.3,7.3,7.3,7.3,6000.0,7.031,7.031,7.031,7.031,6000.0
2019-01-25 13:45:00,7.31,7.33,7.31,7.32,14055.0,7.0407,7.0599,7.0407,7.0503,14055.0
2019-01-25 13:50:00,7.33,7.34,7.32,7.33,35685.0,7.0599,7.0696,7.0503,7.0599,35685.0
2019-01-25 13:55:00,7.32,7.32,7.3,7.3,18540.0,7.0503,7.0503,7.031,7.031,18540.0
2019-01-25 14:00:00,7.29,7.29,7.28,7.29,9240.0,7.0214,7.0214,7.0118,7.0214,9240.0
2019-01-25 14:05:00,7.32,7.33,7.32,7.33,7965.0,7.0503,7.0599,7.0503,7.0599,7965.0
2019-01-25 14:10:00,7.32,7.32,7.31,7.32,13305.0,7.0503,7.0503,7.0407,7.0503,13305.0
2019-01-25 14:15:00,7.32,7.32,7.31,7.31,6000.0,7.0503,7.0503,7.0407,7.0407,6000.0
2019-01-25 14:20:00,7.3,7.3,7.29,7.29,12000.0,7.031,7.031,7.0214,7.0214,12000.0
2019-01-25 14:25:00,7.28,7.29,7.23,7.25,50250.0,7.0118,7.0214,6.9636,6.9829,50250.0
2019-01-25 14:30:00,7.25,7.25,7.23,7.23,21300.0,6.9829,6.9829,6.9636,6.9636,21300.0
2019-01-25 14:35:00,7.22,7.25,7.22,7.25,25620.0,6.954,6.9829,6.954,6.9829,25620.0
2019-01-25 14:40:00,7.25,7.27,7.25,7.27,8910.0,6.9829,7.0021,6.9829,7.0021,8910.0
2019-01-25 14:45:00,7.27,7.28,7.27,7.28,16935.0,7.0021,7.0118,7.0021,7.0118,16935.0
2019-01-25 14:50:00,7.26,7.28,7.26,7.28,5205.0,6.9925,7.0118,6.9925,7.0118,5205.0
2019-01-25 14:55:00,7.29,7.31,7.29,7.29,30795.0,7.0214,7.0407,7.0214,7.0214,30795.0
2019-01-25 15:00:00,7.28,7.29,7.28,7.29,9000.0,7.0118,7.0214,7.0118,7.0214,9000.0
2019-01-25 15:05:00,7.28,7.28,7.26,7.26,12000.0,7.0118,7.0118,6.9925,6.9925,12000.0
2019-01-25 15:10:00,7.27,7.27,7.25,7.27,21255.0,7.0021,7.0021,6.9829,7.0021,21255.0
2019-01-25 15:15:00,7.28,7.28,7.28,7.28,1500.0,7.0118,7.0118,7.0118,7.0118,1500.0
2019-01-25 15:20:00,7.28,7.28,7.28,7.28,4500.0,7.0118,7.0118,7.0118,7.0118,4500.0
2019-01-25 15:25:00,7.29,7.29,7.27,7.27,13500.0,7.0214,7.0214,7.0021,7.0021,13500.0
2019-01-25 15:30:00,7.27,7.27,7.25,7.26,15045.0,7.0021,7.0021,6.9829,6.9925,15045.0
2019-01-25 15:35:00,7.26,7.28,7.25,7.28,32925.0,6.9925,7.0118,6.9829,7.0118,32925.0
2019-01-25 15:40:00,7.28,7.29,7.27,7.27,28155.0,7.0118,7.0214,7.0021,7.0021,28155.0
2019-01-25 15:45:00,7.28,7.29,7.27,7.28,32340.0,7.0118,7.0214,7.0021,7.0118,32340.0
2019-01-25 15:50:00,7.26,7.26,7.23,7.24,52260.0,6.9925,6.9925,6.9636,6.9732,52260.0
2019-01-25 15:55:00,7.24,7.27,7.24,7.27,116490.0,6.9732,7.0021,6.9732,7.0021,116490.0
2019-01-28 09:30:00,6.45,6.51,6.42,6.48,658140.0,6.2123,6.2701,6.1834,6.2412,658140.0
2019-01-28 09:35:00,6.45,6.58,6.45,6.58,187275.0,6.2123,6.3376,6.2123,6.3376,187275.0
2019-01-28 09:40:00,6.55,6.6,6.53,6.58,89595.0,6.3087,6.3568,6.2894,6.3376,89595.0
2019-01-28 09:45:00,6.61,6.65,6.56,6.58,121755.0,6.3664,6.405,6.3183,6.3376,121755.0
2019-01-28 09:50:00,6.58,6.68,6.54,6.63,171195.0,6.3376,6.4339,6.299,6.3857,171195.0
2019-01-28 09:55:00,6.63,6.73,6.63,6.73,76875.0,6.3857,6.482,6.3857,6.482,76875.0
2019-01-28 10:00:00,6.73,6.73,6.68,6.68,40440.0,6.482,6.482,6.4339,6.4339,40440.0
2019-01-28 10:05:00,6.69,6.79,6.69,6.79,35205.0,6.4435,6.5398,6.4435,6.5398,35205.0
2019-01-28 10:10:00,6.79,6.81,6.76,6.78,62400.0,6.5398,6.5591,6.5109,6.5302,62400.0
2019-01-28 10:15:00,6.79,6.84,6.79,6.84,48780.0,6.5398,6.588,6.5398,6.588,48780.0
2019-01-28 10:20:00,6.84,6.91,6.84,6.89,65790.0,6.588,6.6554,6.588,6.6361,65790.0
2019-01-28 10:25:00,6.88,6.91,6.87,6.9,75240.0,6.6265,6.6554,6.6169,6.6458,75240.0
2019-01-28 10:30:00,6.9,6.94,6.9,6.92,86010.0,6.6458,6.6843,6.6458,6.665,86010.0
2019-01-28 10:35:00,6.92,6.92,6.9,6.9,36765.0,6.665,6.665,6.6458,6.6458,36765.0
2019-01-28 10:40:00,6.94,6.97,6.93,6.97,55650.0,6.6843,6.7132,6.6747,6.7132,55650.0
2019-01-28 10:45:00,6.97,6.99,6.96,6.96,29925.0,6.7132,6.7324,6.7036,6.7036,29925.0
2019-01-28 10:50:00,6.94,6.99,6.93,6.99,33360.0,6.6843,6.7324,6.6747,6.7324,33360.0
2019-01-28 10:55:00,6.99,6.99,6.89,6.89,83895.0,6.7324,6.7324,6.6361,6.6361,83895.0
2019-01-28 11:00:00,6.89,6.9,6.87,6.87,22560.0,6.6361,6.6458,6.6169,6.6169,22560.0
2019-01-28 11:05:00,6.89,6.89,6.89,6.89,6105.0,6.6361,6.6361,6.6361,6.6361,6105.0
2019-01-28 11:10:00,6.9,6.94,6.9,6.94,17190.0,6.6458,6.6843,6.6458,6.6843,17190.0
2019-01-28 11:15:00,6.9,6.9,6.9,6.9,3000.0,6.6458,6.6458,6.6458,6.6458,3000.0
2019-01-28 11:20:00,6.92,6.93,6.88,6.88,24000.0,6.665,6.6747,6.6265,6.6265,24000.0
2019-01-28 11:25:00,6.88,6.9,6.88,6.9,4380.0,6.6265,6.6458,6.6265,6.6458,4380.0
2019-01-28 11:30:00,6.89,6.9,6.85,6.85,46815.0,6.6361,6.6458,6.5976,6.5976,46815.0
2019-01-28 11:35:00,6.84,6.84,6.8,6.8,10500.0,6.588,6.588,6.5494,6.5494,10500.0
2019-01-28 11:40:00,6.79,6.79,6.77,6.77,22230.0,6.5398,6.5398,6.5206,6.5206,22230.0
2019-01-28 11:45:00,6.75,6.79,6.75,6.78,15630.0,6.5013,6.5398,6.5013,6.5302,15630.0
2019-01-28 11:50:00,6.78,6.79,6.76,6.76,12000.0,6.5302,6.5398,6.5109,6.5109,12000.0
2019-01-28 11:55:00,6.75,6.76,6.73,6.73,23025.0,6.5013,6.5109,6.482,6.482,23025.0
2019-01-28 12:00:00,6.75,6.75,6.72,6.73,10500.0,6.5013,6.5013,6.4724,6.482,10500.0
2019-01-28 12:05:00,6.75,6.76,6.75,6.76,9165.0,6.5013,6.5109,6.5013,6.5109,9165.0
2019-01-28 12:10:00,6.76,6.76,6.76,6.76,0.0,6.5109,6.5109,6.5109,6.5109,0.0
2019-01-28 12:15:00,6.76,6.76,6.76,6.76,0.0,6.5109,6.5109,6.5109,6.5109,0.0
2019-01-28 12:20:00,6.82,6.82,6.82,6.82,3600.0,6.5687,6.5687,6.5687,6.5687,3600.0
2019-01-28 12:25:00,6.82,6.82,6.82,6.82,15000.0,6.5687,6.5687,6.5687,6.5687,15000.0
2019-01-28 12:30:00,6.8,6.8,6.8,6.8,1650.0,6.5494,6.5494,6.5494,6.5494,1650.0
2019-01-28 12:35:00,6.8,6.8,6.8,6.8,1500.0,6.5494,6.5494,6.5494,6.5494,1500.0
2019-01-28 12:40:00,6.8,6.8,6.8,6.8,0.0,6.5494,6.5494,6.5494,6.5494,0.0
2019-01-28 12:45:00,6.79,6.79,6.79,6.79,1545.0,6.5398,6.5398,6.5398,6.5398,1545.0
2019-01-28 12:50:00,6.79,6.79,6.79,6.79,1500.0,6.5398,6.5398,6.5398,6.5398,1500.0
2019-01-28 12:55:00,6.76,6.76,6.73,6.73,22965.0,6.5109,6.5109,6.482,6.482,22965.0
2019-01-28 13:00:00,6.74,6.74,6.71,6.72,33120.0,6.4917,6.4917,6.4628,6.4724,33120.0
2019-01-28 13:05:00,6.74,6.74,6.74,6.74,8670.0,6.4917,6.4917,6.4917,6.4917,8670.0
2019-01-28 13:10:00,6.74,6.74,6.74,6.74,0.0,6.4917,6.4917,6.4917,6.4917,0.0
2019-01-28 13:15:00,6.76,6.77,6.76,6.76,40500.0,6.5109,6.5206,6.5109,6.5109,40500.0
2019-01-28 13:20:00,6.78,6.79,6.77,6.79,7605.0,6.5302,6.5398,6.5206,6.5398,7605.0
2019-01-28 13:25:00,6.77,6.77,6.76,6.76,4500.0,6.5206,6.5206,6.5109,6.5109,4500.0
2019-01-28 13:30:00,6.76,6.76,6.76,6.76,0.0,6.5109,6.5109,6.5109,6.5109,0.0
2019-01-28 13:35:00,6.78,6.78,6.76,6.76,46110.0,6.5302,6.5302,6.5109,6.5109,46110.0
2019-01-28 13:40:00,6.75,6.75,6.74,6.74,10500.0,6.5013,6.5013,6.4917,6.4917,10500.0
2019-01-28 13:45:00,6.77,6.77,6.77,6.77,4500.0,6.5206,6.5206,6.5206,6.5206,4500.0
2019-01-28 13:50:00,6.78,6.78,6.78,6.78,12000.0,6.5302,6.5302,6.5302,6.5302,12000.0
2019-01-28 13:55:00,6.78,6.78,6.78,6.78,0.0,6.5302,6.5302,6.5302,6.5302,0.0
2019-01-28 14:00:00,6.8,6.8,6.77,6.77,7560.0,6.5494,6.5494,6.5206,6.5206,7560.0
2019-01-28 14:05:00,6.77,6.77,6.77,6.77,0.0,6.5206,6.5206,6.5206,6.5206,0.0
2019-01-28 14:10:00,6.73,6.73,6.73,6.73,1725.0,6.482,6.482,6.482,6.482,1725.0
2019-01-28 14:15:00,6.75,6.75,6.75,6.75,1500.0,6.5013,6.5013,6.5013,6.5013,1500.0
2019-01-28 14:20:00,6.75,6.75,6.75,6.75,0.0,6.5013,6.5013,6.5013,6.5013,0.0
2019-01-28 14:25:00,6.73,6.73,6.73,6.73,7500.0,6.482,6.482,6.482,6.482,7500.0
2019-01-28 14:30:00,6.77,6.78,6.77,6.78,4500.0,6.5206,6.5302,6.5206,6.5302,4500.0
2019-01-28 14:35:00,6.76,6.79,6.76,6.79,4740.0,6.5109,6.5398,6.5109,6.5398,4740.0
2019-01-28 14:40:00,6.78,6.78,6.78,6.78,9000.0,6.5302,6.5302,6.5302,6.5302,9000.0
2019-01-28 14:45:00,6.8,6.81,6.8,6.81,13140.0,6.5494,6.5591,6.5494,6.5591,13140.0
2019-01-28 14:50:00,6.81,6.81,6.81,6.81,1500.0,6.5591,6.5591,6.5591,6.5591,1500.0
2019-01-28 14:55:00,6.8,6.8,6.79,6.79,11040.0,6.5494,6.5494,6.5398,6.5398,11040.0
2019-01-28 15:00:00,6.8,6.8,6.8,6.8,1500.0,6.5494,6.5494,6.5494,6.5494,1500.0
2019-01-28 15:05:00,6.77,6.77,6.77,6.77,1500.0,6.5206,6.5206,6.5206,6.5206,1500.0
2019-01-28 15:10:00,6.8,6.81,6.8,6.81,3000.0,6.5494,6.5591,6.5494,6.5591,3000.0
2019-01-28 15:15:00,6.81,6.81,6.81,6.81,0.0,6.5591,6.5591,6.5591,6.5591,0.0
2019-01-28 15:20:00,6.84,6.85,6.82,6.85,9180.0,6.588,6.5976,6.5687,6.5976,9180.0
2019-01-28 15:25:00,6.84,6.84,6.82,6.82,18000.0,6.588,6.588,6.5687,6.5687,18000.0
2019-01-28 15:30:00,6.82,6.84,6.82,6.84,12630.0,6.5687,6.588,6.5687,6.588,12630.0
2019-01-28 15:35:00,6.84,6.84,6.83,6.83,12900.0,6.588,6.588,6.5783,6.5783,12900.0
2019-01-28 15:40:00,6.83,6.83,6.83,6.83,6000.0,6.5783,6.5783,6.5783,6.5783,6000.0
2019-01-28 15:45:00,6.81,6.81,6.81,6.81,6000.0,6.5591,6.5591,6.5591,6.5591,6000.0
2019-01-28 15:50:00,6.8,6.8,6.8,6.8,22500.0,6.5494,6.5494,6.5494,6.5494,22500.0
2019-01-28 15:55:00,6.81,6.83,6.81,6.82,52065.0,6.5591,6.5783,6.5591,6.5687,52065.0
2019-01-29 09:30:00,6.86,6.9,6.81,6.83,151140.0,6.6072,6.6458,6.5591,6.5783,151140.0
2019-01-29 09:35:00,6.79,6.79,6.65,6.69,191250.0,6.5398,6.5398,6.405,6.4435,191250.0
2019-01-29 09:40:00,6.69,6.71,6.69,6.71,9390.0,6.4435,6.4628,6.4435,6.4628,9390.0
2019-01-29 09:45:00,6.67,6.76,6.66,6.76,70770.0,6.4242,6.5109,6.4146,6.5109,70770.0
2019-01-29 09:50:00,6.76,6.76,6.76,6.76,3000.0,6.5109,6.5109,6.5109,6.5109,3000.0
2019-01-29 09:55:00,6.73,6.75,6.69,6.69,17325.0,6.482,6.5013,6.4435,6.4435,17325.0
2019-01-29 10:00:00,6.7,6.75,6.69,6.75,46050.0,6.4531,6.5013,6.4435,6.5013,46050.0
2019-01-29 10:05:00,6.76,6.76,6.71,6.71,135765.0,6.5109,6.5109,6.4628,6.4628,135765.0
2019-01-29 10:10:00,6.68,6.68,6.68,6.68,1500.0,6.4339,6.4339,6.4339,6.4339,1500.0
2019-01-29 10:15:00,6.68,6.7,6.66,6.7,38610.0,6.4339,6.4531,6.4146,6.4531,38610.0
2019-01-29 10:20:00,6.73,6.73,6.73,6.73,1500.0,6.482,6.482,6.482,6.482,1500.0
2019-01-29 10:25:00,6.72,6.77,6.72,6.77,15000.0,6.4724,6.5206,6.4724,6.5206,15000.0
2019-01-29 10:30:00,6.78,6.78,6.74,6.74,9000.0,6.5302,6.5302,6.4917,6.4917,9000.0
2019-01-29 10:35:00,6.72,6.72,6.68,6.68,9045.0,6.4724,6.4724,6.4339,6.4339,9045.0
2019-01-29 10:40:00,6.69,6.69,6.65,6.65,17265.0,6.4435,6.4435,6.405,6.405,17265.0
2019-01-29 10:45:00,6.64,6.64,6.62,6.63,17175.0,6.3953,6.3953,6.3761,6.3857,17175.0
2019-01-29 10:50:00,6.61,6.61,6.58,6.58,36465.0,6.3664,6.3664,6.3376,6.3376,36465.0
2019-01-29 10:55:00,6.57,6.57,6.53,6.55,26190.0,6.3279,6.3279,6.2894,6.3087,26190.0
2019-01-29 11:00:00,6.57,6.57,6.57,6.57,1500.0,6.3279,6.3279,6.3279,6.3279,1500.0
2019-01-29 11:05:00,6.55,6.59,6.55,6.59,11355.0,6.3087,6.3472,6.3087,6.3472,11355.0
2019-01-29 11:10:00,6.6,6.6,6.57,6.58,18510.0,6.3568,6.3568,6.3279,6.3376,18510.0
2019-01-29 11:15:00,6.59,6.59,6.57,6.59,52560.0,6.3472,6.3472,6.3279,6.3472,52560.0
2019-01-29 11:20:00,6.59,6.6,6.56,6.56,6000.0,6.3472,6.3568,6.3183,6.3183,6000.0
2019-01-29 11:25:00,6.56,6.6,6.56,6.59,4500.0,6.3183,6.3568,6.3183,6.3472,4500.0
2019-01-29 11:30:00,6.59,6.59,6.59,6.59,0.0,6.3472,6.3472,6.3472,6.3472,0.0
2019-01-29 11:35:00,6.6,6.62,6.6,6.62,18450.0,6.3568,6.3761,6.3568,6.3761,18450.0
2019-01-29 11:40:00,6.6,6.6,6.57,6.57,15570.0,6.3568,6.3568,6.3279,6.3279,15570.0
2019-01-29 11:45:00,6.59,6.59,6.58,6.58,5070.0,6.3472,6.3472,6.3376,6.3376,5070.0
2019-01-29 11:50:00,6.55,6.57,6.55,6.56,11370.0,6.3087,6.3279,6.3087,6.3183,11370.0
2019-01-29 11:55:00,6.57,6.57,6.54,6.54,23235.0,6.3279,6.3279,6.299,6.299,23235.0
2019-01-29 12:00:00,6.54,6.54,6.52,6.52,61650.0,6.299,6.299,6.2798,6.2798,61650.0
2019-01-29 12:05:00,6.53,6.53,6.51,6.51,4500.0,6.2894,6.2894,6.2701,6.2701,4500.0
2019-01-29 12:10:00,6.52,6.57,6.52,6.57,19275.0,6.2798,6.3279,6.2798,6.3279,19275.0
2019-01-29 12:15:00,6.55,6.58,6.55,6.58,86505.0,6.3087,6.3376,6.3087,6.3376,86505.0
2019-01-29 12:20:00,6.58,6.58,6.58,6.58,0.0,6.3376,6.3376,6.3376,6.3376,0.0
2019-01-29 12:25:00,6.58,6.58,6.57,6.58,11865.0,6.3376,6.3376,6.3279,6.3376,11865.0
2019-01-29 12:30:00,6.56,6.56,6.56,6.56,4500.0,6.3183,6.3183,6.3183,6.3183,4500.0
2019-01-29 12:35:00,6.55,6.55,6.55,6.55,1500.0,6.3087,6.3087,6.3087,6.3087,1500.0
2019-01-29 12:40:00,6.55,6.55,6.55,6.55,0.0,6.3087,6.3087,6.3087,6.3087,0.0
2019-01-29 12:45:00,6.55,6.55,6.55,6.55,1500.0,6.3087,6.3087,6.3087,6.3087,1500.0
2019-01-29 12:50:00,6.56,6.56,6.56,6.56,6000.0,6.3183,6.3183,6.3183,6.3183,6000.0
2019-01-29 12:55:00,6.59,6.59,6.59,6.59,7500.0,6.3472,6.3472,6.3472,6.3472,7500.0
2019-01-29 13:00:00,6.56,6.56,6.54,6.55,13500.0,6.3183,6.3183,6.299,6.3087,13500.0
2019-01-29 13:05:00,6.54,6.54,6.54,6.54,1500.0,6.299,6.299,6.299,6.299,1500.0
2019-01-29 13:10:00,6.54,6.54,6.54,6.54,0.0,6.299,6.299,6.299,6.299,0.0
2019-01-29 13:15:00,6.57,6.57,6.57,6.57,3000.0,6.3279,6.3279,6.3279,6.3279,3000.0
2019-01-29 13:20:00,6.57,6.57,6.57,6.57,0.0,6.3279,6.3279,6.3279,6.3279,0.0
2019-01-29 13:25:00,6.55,6.55,6.55,6.55,1500.0,6.3087,6.3087,6.3087,6.3087,1500.0
2019-01-29 13:30:00,6.56,6.56,6.56,6.56,19500.0,6.3183,6.3183,6.3183,6.3183,19500.0
2019-01-29 13:35:00,6.53,6.54,6.53,6.54,5700.0,6.2894,6.299,6.2894,6.299,5700.0
2019-01-29 13:40:00,6.54,6.54,6.54,6.54,0.0,6.299,6.299,6.299,6.299,0.0
2019-01-29 13:45:00,6.54,6.54,6.54,6.54,0.0,6.299,6.299,6.299,6.299,0.0
2019-01-29 13:50:00,6.57,6.57,6.57,6.57,5055.0,6.3279,6.3279,6.3279,6.3279,5055.0
2019-01-29 13:55:00,6.58,6.58,6.58,6.58,2325.0,6.3376,6.3376,6.3376,6.3376,2325.0
2019-01-29 14:00:00,6.57,6.58,6.56,6.58,33225.0,6.3279,6.3376,6.3183,6.3376,33225.0
2019-01-29 14:05:00,6.58,6.58,6.58,6.58,28440.0,6.3376,6.3376,6.3376,6.3376,28440.0
2019-01-29 14:10:00,6.58,6.58,6.58,6.58,0.0,6.3376,6.3376,6.3376,6.3376,0.0
2019-01-29 14:15:00,6.58,6.58,6.58,6.58,0.0,6.3376,6.3376,6.3376,6.3376,0.0
2019-01-29 14:20:00,6.58,6.58,6.58,6.58,0.0,6.3376,6.3376,6.3376,6.3376,0.0
2019-01-29 14:25:00,6.54,6.55,6.53,6.55,31500.0,6.299,6.3087,6.2894,6.3087,31500.0
2019-01-29 14:30:00,6.55,6.55,6.55,6.55,0.0,6.3087,6.3087,6.3087,6.3087,0.0
2019-01-29 14:35:00,6.54,6.54,6.54,6.54,1500.0,6.299,6.299,6.299,6.299,1500.0
2019-01-29 14:40:00,6.54,6.54,6.54,6.54,1500.0,6.299,6.299,6.299,6.299,1500.0
2019-01-29 14:45:00,6.53,6.54,6.5,6.5,34620.0,6.2894,6.299,6.2605,6.2605,34620.0
2019-01-29 14:50:00,6.5,6.51,6.5,6.51,53355.0,6.2605,6.2701,6.2605,6.2701,53355.0
2019-01-29 14:55:00,6.51,6.51,6.51,6.51,1500.0,6.2701,6.2701,6.2701,6.2701,1500.0
2019-01-29 15:00:00,6.5,6.5,6.5,6.5,4545.0,6.2605,6.2605,6.2605,6.2605,4545.0
2019-01-29 15:05:00,6.52,6.53,6.52,6.52,7500.0,6.2798,6.2894,6.2798,6.2798,7500.0
2019-01-29 15:10:00,6.53,6.53,6.52,6.52,6000.0,6.2894,6.2894,6.2798,6.2798,6000.0
2019-01-29 15:15:00,6.52,6.52,6.52,6.52,7500.0,6.2798,6.2798,6.2798,6.2798,7500.0
2019-01-29 15:20:00,6.55,6.56,6.55,6.56,7230.0,6.3087,6.3183,6.3087,6.3183,7230.0
2019-01-29 15:25:00,6.56,6.57,6.56,6.57,15750.0,6.3183,6.3279,6.3183,6.3279,15750.0
2019-01-29 15:30:00,6.57,6.58,6.57,6.58,24450.0,6.3279,6.3376,6.3279,6.3376,24450.0
2019-01-29 15:35:00,6.57,6.57,6.56,6.56,24000.0,6.3279,6.3279,6.3183,6.3183,24000.0
2019-01-29 15:40:00,6.56,6.57,6.56,6.57,10140.0,6.3183,6.3279,6.3183,6.3279,10140.0
2019-01-29 15:45:00,6.58,6.58,6.54,6.54,31455.0,6.3376,6.3376,6.299,6.299,31455.0
2019-01-29 15:50:00,6.52,6.52,6.51,6.52,26985.0,6.2798,6.2798,6.2701,6.2798,26985.0
2019-01-29 15:55:00,6.52,6.54,6.52,6.52,53235.0,6.2798,6.299,6.2798,6.2798,53235.0
2019-01-30 09:30:00,6.88,6.9,6.79,6.87,277245.0,6.6265,6.6458,6.5398,6.6169,277245.0
2019-01-30 09:35:00,6.88,6.93,6.87,6.92,37485.0,6.6265,6.6747,6.6169,6.665,37485.0
2019-01-30 09:40:00,6.93,6.93,6.79,6.81,267360.0,6.6747,6.6747,6.5398,6.5591,267360.0
2019-01-30 09:45:00,6.85,6.85,6.77,6.77,31875.0,6.5976,6.5976,6.5206,6.5206,31875.0
2019-01-30 09:50:00,6.81,6.81,6.75,6.78,26700.0,6.5591,6.5591,6.5013,6.5302,26700.0
2019-01-30 09:55:00,6.76,6.76,6.72,6.72,34500.0,6.5109,6.5109,6.4724,6.4724,34500.0
2019-01-30 10:00:00,6.73,6.73,6.68,6.68,19500.0,6.482,6.482,6.4339,6.4339,19500.0
2019-01-30 10:05:00,6.67,6.68,6.66,6.68,24000.0,6.4242,6.4339,6.4146,6.4339,24000.0
2019-01-30 10:10:00,6.71,6.76,6.71,6.76,15930.0,6.4628,6.5109,6.4628,6.5109,15930.0
2019-01-30 10:15:00,6.74,6.76,6.72,6.72,16500.0,6.4917,6.5109,6.4724,6.4724,16500.0
2019-01-30 10:20:00,6.75,6.78,6.75,6.77,21000.0,6.5013,6.5302,6.5013,6.5206,21000.0
2019-01-30 10:25:00,6.78,6.8,6.78,6.79,29310.0,6.5302,6.5494,6.5302,6.5398,29310.0
2019-01-30 10:30:00,6.8,6.83,6.8,6.83,12000.0,6.5494,6.5783,6.5494,6.5783,12000.0
2019-01-30 10:35:00,6.83,6.84,6.81,6.81,37875.0,6.5783,6.588,6.5591,6.5591,37875.0
2019-01-30 10:40:00,6.81,6.83,6.79,6.83,38100.0,6.5591,6.5783,6.5398,6.5783,38100.0
2019-01-30 10:45:00,6.84,6.85,6.82,6.82,24000.0,6.588,6.5976,6.5687,6.5687,24000.0
2019-01-30 10:50:00,6.8,6.81,6.75,6.76,15570.0,6.5494,6.5591,6.5013,6.5109,15570.0
2019-01-30 10:55:00,6.78,6.78,6.75,6.75,12000.0,6.5302,6.5302,6.5013,6.5013,12000.0
2019-01-30 11:00:00,6.79,6.84,6.79,6.84,68835.0,6.5398,6.588,6.5398,6.588,68835.0
2019-01-30 11:05:00,6.83,6.83,6.81,6.81,16065.0,6.5783,6.5783,6.5591,6.5591,16065.0
2019-01-30 11:10:00,6.79,6.79,6.76,6.76,27165.0,6.5398,6.5398,6.5109,6.5109,27165.0
2019-01-30 11:15:00,6.76,6.76,6.76,6.76,1500.0,6.5109,6.5109,6.5109,6.5109,1500.0
2019-01-30 11:20:00,6.75,6.75,6.7,6.72,30660.0,6.5013,6.5013,6.4531,6.4724,30660.0
2019-01-30 11:25:00,6.72,6.72,6.69,6.69,93540.0,6.4724,6.4724,6.4435,6.4435,93540.0
2019-01-30 11:30:00,6.69,6.69,6.69,6.69,1500.0,6.4435,6.4435,6.4435,6.4435,1500.0
2019-01-30 11:35:00,6.71,6.71,6.7,6.7,25545.0,6.4628,6.4628,6.4531,6.4531,25545.0
2019-01-30 11:40:00,6.72,6.74,6.72,6.74,16785.0,6.4724,6.4917,6.4724,6.4917,16785.0
2019-01-30 11:45:00,6.74,6.77,6.74,6.77,13470.0,6.4917,6.5206,6.4917,6.5206,13470.0
2019-01-30 11:50:00,6.75,6.75,6.73,6.73,3000.0,6.5013,6.5013,6.482,6.482,3000.0
2019-01-30 11:55:00,6.74,6.74,6.74,6.74,12675.0,6.4917,6.4917,6.4917,6.4917,12675.0
2019-01-30 12:00:00,6.76,6.78,6.76,6.78,4500.0,6.5109,6.5302,6.5109,6.5302,4500.0
2019-01-30 12:05:00,6.75,6.78,6.75,6.78,7980.0,6.5013,6.5302,6.5013,6.5302,7980.0
2019-01-30 12:10:00,6.79,6.82,6.79,6.82,22275.0,6.5398,6.5687,6.5398,6.5687,22275.0
2019-01-30 12:15:00,6.8,6.81,6.8,6.81,3000.0,6.5494,6.5591,6.5494,6.5591,3000.0
2019-01-30 12:20:00,6.83,6.85,6.82,6.85,16500.0,6.5783,6.5976,6.5687,6.5976,16500.0
2019-01-30 12:25:00,6.85,6.85,6.84,6.84,9000.0,6.5976,6.5976,6.588,6.588,9000.0
2019-01-30 12:30:00,6.84,6.85,6.84,6.85,9480.0,6.588,6.5976,6.588,6.5976,9480.0
2019-01-30 12:35:00,6.84,6.85,6.84,6.84,10770.0,6.588,6.5976,6.588,6.588,10770.0
2019-01-30 12:40:00,6.85,6.85,6.84,6.84,11565.0,6.5976,6.5976,6.588,6.588,11565.0
2019-01-30 12:45:00,6.83,6.86,6.83,6.86,31230.0,6.5783,6.6072,6.5783,6.6072,31230.0
2019-01-30 12:50:00,6.86,6.87,6.86,6.87,6750.0,6.6072,6.6169,6.6072,6.6169,6750.0
2019-01-30 12:55:00,6.87,6.87,6.84,6.87,9000.0,6.6169,6.6169,6.588,6.6169,9000.0
2019-01-30 13:00:00,6.87,6.87,6.87,6.87,0.0,6.6169,6.6169,6.6169,6.6169,0.0
2019-01-30 13:05:00,6.87,6.87,6.87,6.87,3000.0,6.6169,6.6169,6.6169,6.6169,3000.0
2019-01-30 13:10:00,6.85,6.85,6.85,6.85,8985.0,6.5976,6.5976,6.5976,6.5976,8985.0
2019-01-30 13:15:00,6.86,6.86,6.85,6.85,34500.0,6.6072,6.6072,6.5976,6.5976,34500.0
2019-01-30 13:20:00,6.86,6.86,6.84,6.85,15900.0,6.6072,6.6072,6.588,6.5976,15900.0
2019-01-30 13:25:00,6.84,6.84,6.84,6.84,3000.0,6.588,6.588,6.588,6.588,3000.0
2019-01-30 13:30:00,6.87,6.87,6.87,6.87,3435.0,6.6169,6.6169,6.6169,6.6169,3435.0
2019-01-30 13:35:00,6.88,6.88,6.87,6.88,12570.0,6.6265,6.6265,6.6169,6.6265,12570.0
2019-01-30 13:40:00,6.89,6.89,6.87,6.87,25590.0,6.6361,6.6361,6.6169,6.6169,25590.0
2019-01-30 13:45:00,6.85,6.85,6.85,6.85,1500.0,6.5976,6.5976,6.5976,6.5976,1500.0
2019-01-30 13:50:00,6.87,6.89,6.87,6.89,32550.0,6.6169,6.6361,6.6169,6.6361,32550.0
2019-01-30 13:55:00,6.89,6.9,6.88,6.88,19560.0,6.6361,6.6458,6.6265,6.6265,19560.0
2019-01-30 14:00:00,6.89,7.01,6.88,7.01,114255.0,6.6361,6.7517,6.6265,6.7517,114255.0
2019-01-30 14:05:00,7.01,7.02,6.98,6.98,123345.0,6.7517,6.7613,6.7228,6.7228,123345.0
2019-01-30 14:10:00,6.98,7.05,6.98,7.05,71760.0,6.7228,6.7902,6.7228,6.7902,71760.0
2019-01-30 14:15:00,7.04,7.04,7.03,7.04,17220.0,6.7806,6.7806,6.771,6.7806,17220.0
2019-01-30 14:20:00,7.07,7.11,7.07,7.1,57270.0,6.8095,6.848,6.8095,6.8384,57270.0
2019-01-30 14:25:00,7.08,7.08,7.05,7.05,4500.0,6.8191,6.8191,6.7902,6.7902,4500.0
2019-01-30 14:30:00,7.05,7.1,7.05,7.1,4500.0,6.7902,6.8384,6.7902,6.8384,4500.0
2019-01-30 14:35:00,7.1,7.12,7.07,7.09,71730.0,6.8384,6.8577,6.8095,6.8288,71730.0
2019-01-30 14:40:00,7.08,7.09,7.07,7.09,6000.0,6.8191,6.8288,6.8095,6.8288,6000.0
2019-01-30 14:45:00,7.1,7.13,7.1,7.12,44235.0,6.8384,6.8673,6.8384,6.8577,44235.0
2019-01-30 14:50:00,7.11,7.15,7.11,7.13,10500.0,6.848,6.8866,6.848,6.8673,10500.0
2019-01-30 14:55:00,7.15,7.16,7.15,7.16,40470.0,6.8866,6.8962,6.8866,6.8962,40470.0
2019-01-30 15:00:00,7.16,7.16,7.14,7.14,34500.0,6.8962,6.8962,6.8769,6.8769,34500.0
2019-01-30 15:05:00,7.12,7.13,7.12,7.13,12030.0,6.8577,6.8673,6.8577,6.8673,12030.0
2019-01-30 15:10:00,7.1,7.11,7.07,7.11,20805.0,6.8384,6.848,6.8095,6.848,20805.0
2019-01-30 15:15:00,7.12,7.12,7.1,7.11,6000.0,6.8577,6.8577,6.8384,6.848,6000.0
2019-01-30 15:20:00,7.12,7.14,7.11,7.12,40950.0,6.8577,6.8769,6.848,6.8577,40950.0
2019-01-30 15:25:00,7.12,7.13,7.12,7.12,6825.0,6.8577,6.8673,6.8577,6.8577,6825.0
2019-01-30 15:30:00,7.11,7.11,7.09,7.09,25215.0,6.848,6.848,6.8288,6.8288,25215.0
2019-01-30 15:35:00,7.1,7.11,7.09,7.1,40605.0,6.8384,6.848,6.8288,6.8384,40605.0
2019-01-30 15:40:00,7.09,7.09,7.06,7.08,46710.0,6.8288,6.8288,6.7999,6.8191,46710.0
2019-01-30 15:45:00,7.08,7.08,7.08,7.08,13500.0,6.8191,6.8191,6.8191,6.8191,13500.0
2019-01-30 15:50:00,7.07,7.07,7.05,7.05,45645.0,6.8095,6.8095,6.7902,6.7902,45645.0
2019-01-30 15:55:00,7.06,7.09,7.06,7.09,52635.0,6.7999,6.8288,6.7999,6.8288,52635.0
2019-01-31 09:30:00,7.06,7.07,6.9,6.94,129810.0,6.7999,6.8095,6.6458,6.6843,129810.0
2019-01-31 09:35:00,7.02,7.04,7.01,7.03,42255.0,6.7613,6.7806,6.7517,6.771,42255.0
2019-01-31 09:40:00,7.02,7.02,6.93,6.97,10500.0,6.7613,6.7613,6.6747,6.7132,10500.0
2019-01-31 09:45:00,7.03,7.06,7.03,7.05,16155.0,6.771,6.7999,6.771,6.7902,16155.0
2019-01-31 09:50:00,7.06,7.07,7.06,7.07,7500.0,6.7999,6.8095,6.7999,6.8095,7500.0
2019-01-31 09:55:00,7.05,7.05,7.02,7.02,3000.0,6.7902,6.7902,6.7613,6.7613,3000.0
2019-01-31 10:00:00,7.02,7.06,7.0,7.06,183615.0,6.7613,6.7999,6.7421,6.7999,183615.0
2019-01-31 10:05:00,7.07,7.08,7.05,7.05,64260.0,6.8095,6.8191,6.7902,6.7902,64260.0
2019-01-31 10:10:00,7.04,7.05,7.04,7.04,20100.0,6.7806,6.7902,6.7806,6.7806,20100.0
2019-01-31 10:15:00,7.08,7.09,7.08,7.08,84525.0,6.8191,6.8288,6.8191,6.8191,84525.0
2019-01-31 10:20:00,7.08,7.08,7.05,7.05,26790.0,6.8191,6.8191,6.7902,6.7902,26790.0
2019-01-31 10:25:00,7.05,7.06,7.05,7.06,4500.0,6.7902,6.7999,6.7902,6.7999,4500.0
2019-01-31 10:30:00,7.08,7.1,7.08,7.08,23715.0,6.8191,6.8384,6.8191,6.8191,23715.0
2019-01-31 10:35:00,7.07,7.07,7.07,7.07,21090.0,6.8095,6.8095,6.8095,6.8095,21090.0
2019-01-31 10:40:00,7.06,7.09,7.06,7.09,10260.0,6.7999,6.8288,6.7999,6.8288,10260.0
2019-01-31 10:45:00,7.11,7.11,7.09,7.1,15000.0,6.848,6.848,6.8288,6.8384,15000.0
2019-01-31 10:50:00,7.09,7.1,7.07,7.07,46875.0,6.8288,6.8384,6.8095,6.8095,46875.0
2019-01-31 10:55:00,7.08,7.1,7.08,7.08,13500.0,6.8191,6.8384,6.8191,6.8191,13500.0
2019-01-31 11:00:00,7.09,7.15,7.09,7.15,103035.0,6.8288,6.8866,6.8288,6.8866,103035.0
2019-01-31 11:05:00,7.15,7.15,7.14,7.14,4500.0,6.8866,6.8866,6.8769,6.8769,4500.0
2019-01-31 11:10:00,7.14,7.14,7.13,7.14,17025.0,6.8769,6.8769,6.8673,6.8769,17025.0
2019-01-31 11:15:00,7.14,7.14,7.14,7.14,1500.0,6.8769,6.8769,6.8769,6.8769,1500.0
2019-01-31 11:20:00,7.1,7.11,7.1,7.11,6105.0,6.8384,6.848,6.8384,6.848,6105.0
2019-01-31 11:25:00,7.11,7.13,7.11,7.13,4845.0,6.848,6.8673,6.848,6.8673,4845.0
2019-01-31 11:30:00,7.13,7.14,7.12,7.14,12000.0,6.8673,6.8769,6.8577,6.8769,12000.0
2019-01-31 11:35:00,7.15,7.18,7.15,7.18,18285.0,6.8866,6.9154,6.8866,6.9154,18285.0
2019-01-31 11:40:00,7.18,7.2,7.18,7.2,6000.0,6.9154,6.9347,6.9154,6.9347,6000.0
2019-01-31 11:45:00,7.2,7.23,7.2,7.23,101925.0,6.9347,6.9636,6.9347,6.9636,101925.0
2019-01-31 11:50:00,7.2,7.23,7.2,7.23,6000.0,6.9347,6.9636,6.9347,6.9636,6000.0
2019-01-31 11:55:00,7.23,7.26,7.23,7.26,29490.0,6.9636,6.9925,6.9636,6.9925,29490.0
2019-01-31 12:00:00,7.23,7.23,7.21,7.22,12000.0,6.9636,6.9636,6.9443,6.954,12000.0
2019-01-31 12:05:00,7.22,7.23,7.21,7.22,16740.0,6.954,6.9636,6.9443,6.954,16740.0
2019-01-31 12:10:00,7.2,7.21,7.2,7.21,7590.0,6.9347,6.9443,6.9347,6.9443,7590.0
2019-01-31 12:15:00,7.22,7.24,7.22,7.24,3150.0,6.954,6.9732,6.954,6.9732,3150.0
2019-01-31 12:20:00,7.23,7.25,7.21,7.25,19845.0,6.9636,6.9829,6.9443,6.9829,19845.0
2019-01-31 12:25:00,7.25,7.25,7.23,7.24,32205.0,6.9829,6.9829,6.9636,6.9732,32205.0
2019-01-31 12:30:00,7.23,7.25,7.23,7.25,6000.0,6.9636,6.9829,6.9636,6.9829,6000.0
2019-01-31 12:35:00,7.24,7.27,7.24,7.26,18690.0,6.9732,7.0021,6.9732,6.9925,18690.0
2019-01-31 12:40:00,7.27,7.27,7.2,7.2,28545.0,7.0021,7.0021,6.9347,6.9347,28545.0
2019-01-31 12:45:00,7.2,7.22,7.2,7.21,17340.0,6.9347,6.954,6.9347,6.9443,17340.0
2019-01-31 12:50:00,7.21,7.22,7.21,7.22,3000.0,6.9443,6.954,6.9443,6.954,3000.0
2019-01-31 12:55:00,7.19,7.21,7.18,7.21,7500.0,6.9251,6.9443,6.9154,6.9443,7500.0
2019-01-31 13:00:00,7.2,7.21,7.19,7.21,10500.0,6.9347,6.9443,6.9251,6.9443,10500.0
2019-01-31 13:05:00,7.21,7.23,7.21,7.23,10500.0,6.9443,6.9636,6.9443,6.9636,10500.0
2019-01-31 13:10:00,7.2,7.2,7.2,7.2,1500.0,6.9347,6.9347,6.9347,6.9347,1500.0
2019-01-31 13:15:00,7.23,7.23,7.23,7.23,1500.0,6.9636,6.9636,6.9636,6.9636,1500.0
2019-01-31 13:20:00,7.19,7.21,7.19,7.19,12000.0,6.9251,6.9443,6.9251,6.9251,12000.0
2019-01-31 13:25:00,7.19,7.21,7.18,7.18,7500.0,6.9251,6.9443,6.9154,6.9154,7500.0
2019-01-31 13:30:00,7.16,7.17,7.15,7.15,16500.0,6.8962,6.9058,6.8866,6.8866,16500.0
2019-01-31 13:35:00,7.13,7.13,7.13,7.13,8580.0,6.8673,6.8673,6.8673,6.8673,8580.0
2019-01-31 13:40:00,7.13,7.15,7.13,7.15,4500.0,6.8673,6.8866,6.8673,6.8866,4500.0
2019-01-31 13:45:00,7.15,7.16,7.14,7.14,6000.0,6.8866,6.8962,6.8769,6.8769,6000.0
2019-01-31 13:50:00,7.17,7.18,7.17,7.18,4500.0,6.9058,6.9154,6.9058,6.9154,4500.0
2019-01-31 13:55:00,7.19,7.19,7.18,7.18,3000.0,6.9251,6.9251,6.9154,6.9154,3000.0
2019-01-31 14:00:00,7.19,7.19,7.18,7.18,12000.0,6.9251,6.9251,6.9154,6.9154,12000.0
2019-01-31 14:05:00,7.19,7.19,7.17,7.17,10500.0,6.9251,6.9251,6.9058,6.9058,10500.0
2019-01-31 14:10:00,7.17,7.17,7.17,7.17,1500.0,6.9058,6.9058,6.9058,6.9058,1500.0
2019-01-31 14:15:00,7.11,7.12,7.1,7.1,18000.0,6.848,6.8577,6.8384,6.8384,18000.0
2019-01-31 14:20:00,7.12,7.16,7.12,7.16,21000.0,6.8577,6.8962,6.8577,6.8962,21000.0
2019-01-31 14:25:00,7.14,7.14,7.12,7.13,7500.0,6.8769,6.8769,6.8577,6.8673,7500.0
2019-01-31 14:30:00,7.13,7.14,7.13,7.14,4500.0,6.8673,6.8769,6.8673,6.8769,4500.0
2019-01-31 14:35:00,7.12,7.13,7.12,7.13,4500.0,6.8577,6.8673,6.8577,6.8673,4500.0
2019-01-31 14:40:00,7.13,7.13,7.11,7.11,19500.0,6.8673,6.8673,6.848,6.848,19500.0
2019-01-31 14:45:00,7.12,7.13,7.1,7.1,35055.0,6.8577,6.8673,6.8384,6.8384,35055.0
2019-01-31 14:50:00,7.1,7.12,7.09,7.12,18120.0,6.8384,6.8577,6.8288,6.8577,18120.0
2019-01-31 14:55:00,7.11,7.11,7.11,7.11,18000.0,6.848,6.848,6.848,6.848,18000.0
2019-01-31 15:00:00,7.1,7.1,7.09,7.09,3000.0,6.8384,6.8384,6.8288,6.8288,3000.0
2019-01-31 15:05:00,7.07,7.07,7.05,7.05,23700.0,6.8095,6.8095,6.7902,6.7902,23700.0
2019-01-31 15:10:00,7.04,7.04,6.99,6.99,22290.0,6.7806,6.7806,6.7324,6.7324,22290.0
2019-01-31 15:15:00,6.99,6.99,6.98,6.98,31980.0,6.7324,6.7324,6.7228,6.7228,31980.0
2019-01-31 15:20:00,6.98,7.0,6.98,7.0,11895.0,6.7228,6.7421,6.7228,6.7421,11895.0
2019-01-31 15:25:00,7.01,7.01,7.0,7.01,16500.0,6.7517,6.7517,6.7421,6.7517,16500.0
2019-01-31 15:30:00,7.01,7.04,7.0,7.04,25500.0,6.7517,6.7806,6.7421,6.7806,25500.0
2019-01-31 15:35:00,7.04,7.06,7.04,7.05,27750.0,6.7806,6.7999,6.7806,6.7902,27750.0
2019-01-31 15:40:00,7.05,7.05,7.02,7.02,7500.0,6.7902,6.7902,6.7613,6.7613,7500.0
2019-01-31 15:45:00,7.03,7.04,7.03,7.04,32325.0,6.771,6.7806,6.771,6.7806,32325.0
2019-01-31 15:50:00,7.04,7.07,7.04,7.06,23625.0,6.7806,6.8095,6.7806,6.7999,23625.0
2019-01-31 15:55:00,7.08,7.1,7.07,7.09,67500.0,6.8191,6.8384,6.8095,6.8288,67500.0
2019-02-01 09:30:00,7.11,7.2,7.11,7.17,80475.0,6.848,6.9347,6.848,6.9058,80475.0
2019-02-01 09:35:00,7.21,7.27,7.21,7.27,78510.0,6.9443,7.0021,6.9443,7.0021,78510.0
2019-02-01 09:40:00,7.28,7.29,7.22,7.23,59130.0,7.0118,7.0214,6.954,6.9636,59130.0
2019-02-01 09:45:00,7.23,7.25,7.18,7.18,47190.0,6.9636,6.9829,6.9154,6.9154,47190.0
2019-02-01 09:50:00,7.17,7.22,7.15,7.22,56160.0,6.9058,6.954,6.8866,6.954,56160.0
2019-02-01 09:55:00,7.2,7.22,7.18,7.18,38385.0,6.9347,6.954,6.9154,6.9154,38385.0
2019-02-01 10:00:00,7.19,7.27,7.19,7.27,20895.0,6.9251,7.0021,6.9251,7.0021,20895.0
2019-02-01 10:05:00,7.27,7.32,7.27,7.31,57000.0,7.0021,7.0503,7.0021,7.0407,57000.0
2019-02-01 10:10:00,7.33,7.33,7.31,7.32,114840.0,7.0599,7.0599,7.0407,7.0503,114840.0
2019-02-01 10:15:00,7.33,7.37,7.33,7.35,36975.0,7.0599,7.0984,7.0599,7.0792,36975.0
2019-02-01 10:20:00,7.37,7.39,7.37,7.39,35625.0,7.0984,7.1177,7.0984,7.1177,35625.0
2019-02-01 10:25:00,7.39,7.39,7.36,7.36,58965.0,7.1177,7.1177,7.0888,7.0888,58965.0
2019-02-01 10:30:00,7.36,7.38,7.35,7.37,81750.0,7.0888,7.1081,7.0792,7.0984,81750.0
2019-02-01 10:35:00,7.36,7.39,7.36,7.39,7500.0,7.0888,7.1177,7.0888,7.1177,7500.0
2019-02-01 10:40:00,7.39,7.42,7.39,7.4,16800.0,7.1177,7.1466,7.1177,7.1273,16800.0
2019-02-01 10:45:00,7.38,7.38,7.35,7.35,39075.0,7.1081,7.1081,7.0792,7.0792,39075.0
2019-02-01 10:50:00,7.36,7.36,7.29,7.29,7500.0,7.0888,7.0888,7.0214,7.0214,7500.0
2019-02-01 10:55:00,7.31,7.31,7.27,7.28,39210.0,7.0407,7.0407,7.0021,7.0118,39210.0
2019-02-01 11:00:00,7.26,7.3,7.25,7.3,41160.0,6.9925,7.031,6.9829,7.031,41160.0
2019-02-01 11:05:00,7.32,7.35,7.32,7.35,10695.0,7.0503,7.0792,7.0503,7.0792,10695.0
2019-02-01 11:10:00,7.35,7.35,7.32,7.35,16230.0,7.0792,7.0792,7.0503,7.0792,16230.0
2019-02-01 11:15:00,7.35,7.35,7.31,7.31,28410.0,7.0792,7.0792,7.0407,7.0407,28410.0
2019-02-01 11:20:00,7.31,7.33,7.31,7.33,21000.0,7.0407,7.0599,7.0407,7.0599,21000.0
2019-02-01 11:25:00,7.35,7.37,7.35,7.37,16500.0,7.0792,7.0984,7.0792,7.0984,16500.0
2019-02-01 11:30:00,7.36,7.38,7.36,7.38,14490.0,7.0888,7.1081,7.0888,7.1081,14490.0
2019-02-01 11:35:00,7.38,7.38,7.37,7.37,6000.0,7.1081,7.1081,7.0984,7.0984,6000.0
2019-02-01 11:40:00,7.38,7.41,7.38,7.4,67680.0,7.1081,7.137,7.1081,7.1273,67680.0
2019-02-01 11:45:00,7.41,7.41,7.37,7.38,28110.0,7.137,7.137,7.0984,7.1081,28110.0
2019-02-01 11:50:00,7.4,7.43,7.4,7.42,23490.0,7.1273,7.1562,7.1273,7.1466,23490.0
2019-02-01 11:55:00,7.43,7.44,7.42,7.43,10500.0,7.1562,7.1659,7.1466,7.1562,10500.0
2019-02-01 12:00:00,7.43,7.43,7.4,7.41,12345.0,7.1562,7.1562,7.1273,7.137,12345.0
2019-02-01 12:05:00,7.41,7.41,7.41,7.41,6000.0,7.137,7.137,7.137,7.137,6000.0
2019-02-01 12:10:00,7.39,7.41,7.39,7.41,7500.0,7.1177,7.137,7.1177,7.137,7500.0
2019-02-01 12:15:00,7.43,7.43,7.42,7.42,3000.0,7.1562,7.1562,7.1466,7.1466,3000.0
2019-02-01 12:20:00,7.41,7.41,7.37,7.37,44295.0,7.137,7.137,7.0984,7.0984,44295.0
2019-02-01 12:25:00,7.37,7.37,7.37,7.37,0.0,7.0984,7.0984,7.0984,7.0984,0.0
2019-02-01 12:30:00,7.39,7.39,7.38,7.38,18000.0,7.1177,7.1177,7.1081,7.1081,18000.0
2019-02-01 12:35:00,7.34,7.34,7.34,7.34,3000.0,7.0696,7.0696,7.0696,7.0696,3000.0
2019-02-01 12:40:00,7.34,7.34,7.33,7.33,4500.0,7.0696,7.0696,7.0599,7.0599,4500.0
2019-02-01 12:45:00,7.35,7.36,7.34,7.36,12000.0,7.0792,7.0888,7.0696,7.0888,12000.0
2019-02-01 12:50:00,7.33,7.33,7.33,7.33,3000.0,7.0599,7.0599,7.0599,7.0599,3000.0
2019-02-01 12:55:00,7.33,7.33,7.33,7.33,0.0,7.0599,7.0599,7.0599,7.0599,0.0
2019-02-01 13:00:00,7.34,7.34,7.34,7.34,17130.0,7.0696,7.0696,7.0696,7.0696,17130.0
2019-02-01 13:05:00,7.36,7.38,7.36,7.38,7500.0,7.0888,7.1081,7.0888,7.1081,7500.0
2019-02-01 13:10:00,7.36,7.37,7.36,7.37,4500.0,7.0888,7.0984,7.0888,7.0984,4500.0
2019-02-01 13:15:00,7.39,7.39,7.35,7.35,3000.0,7.1177,7.1177,7.0792,7.0792,3000.0
2019-02-01 13:20:00,7.34,7.34,7.33,7.33,15000.0,7.0696,7.0696,7.0599,7.0599,15000.0
2019-02-01 13:25:00,7.38,7.38,7.38,7.38,3000.0,7.1081,7.1081,7.1081,7.1081,3000.0
2019-02-01 13:30:00,7.37,7.37,7.37,7.37,17535.0,7.0984,7.0984,7.0984,7.0984,17535.0
2019-02-01 13:35:00,7.38,7.38,7.38,7.38,1500.0,7.1081,7.1081,7.1081,7.1081,1500.0
2019-02-01 13:40:00,7.38,7.38,7.38,7.38,1500.0,7.1081,7.1081,7.1081,7.1081,1500.0
2019-02-01 13:45:00,7.34,7.35,7.34,7.35,4500.0,7.0696,7.0792,7.0696,7.0792,4500.0
2019-02-01 13:50:00,7.35,7.35,7.35,7.35,0.0,7.0792,7.0792,7.0792,7.0792,0.0
2019-02-01 13:55:00,7.36,7.36,7.35,7.36,9990.0,7.0888,7.0888,7.0792,7.0888,9990.0
2019-02-01 14:00:00,7.35,7.35,7.33,7.33,11385.0,7.0792,7.0792,7.0599,7.0599,11385.0
2019-02-01 14:05:00,7.31,7.31,7.3,7.31,12765.0,7.0407,7.0407,7.031,7.0407,12765.0
2019-02-01 14:10:00,7.3,7.31,7.3,7.31,4500.0,7.031,7.0407,7.031,7.0407,4500.0
2019-02-01 14:15:00,7.32,7.32,7.3,7.3,12000.0,7.0503,7.0503,7.031,7.031,12000.0
2019-02-01 14:20:00,7.29,7.3,7.29,7.3,29415.0,7.0214,7.031,7.0214,7.031,29415.0
2019-02-01 14:25:00,7.29,7.29,7.29,7.29,12000.0,7.0214,7.0214,7.0214,7.0214,12000.0
2019-02-01 14:30:00,7.3,7.31,7.3,7.31,3000.0,7.031,7.0407,7.031,7.0407,3000.0
2019-02-01 14:35:00,7.28,7.29,7.28,7.29,10500.0,7.0118,7.0214,7.0118,7.0214,10500.0
2019-02-01 14:40:00,7.3,7.3,7.29,7.29,3000.0,7.031,7.031,7.0214,7.0214,3000.0
2019-02-01 14:45:00,7.28,7.29,7.28,7.29,9000.0,7.0118,7.0214,7.0118,7.0214,9000.0
2019-02-01 14:50:00,7.27,7.27,7.26,7.26,9000.0,7.0021,7.0021,6.9925,6.9925,9000.0
2019-02-01 14:55:00,7.27,7.27,7.27,7.27,3000.0,7.0021,7.0021,7.0021,7.0021,3000.0
2019-02-01 15:00:00,7.27,7.27,7.27,7.27,7500.0,7.0021,7.0021,7.0021,7.0021,7500.0
2019-02-01 15:05:00,7.27,7.27,7.27,7.27,10365.0,7.0021,7.0021,7.0021,7.0021,10365.0
2019-02-01 15:10:00,7.26,7.28,7.26,7.28,3000.0,6.9925,7.0118,6.9925,7.0118,3000.0
2019-02-01 15:15:00,7.29,7.3,7.29,7.3,44730.0,7.0214,7.031,7.0214,7.031,44730.0
2019-02-01 15:20:00,7.3,7.31,7.3,7.31,3000.0,7.031,7.0407,7.031,7.0407,3000.0
2019-02-01 15:25:00,7.28,7.3,7.28,7.3,10140.0,7.0118,7.031,7.0118,7.031,10140.0
2019-02-01 15:30:00,7.3,7.3,7.3,7.3,1500.0,7.031,7.031,7.031,7.031,1500.0
2019-02-01 15:35:00,7.3,7.3,7.3,7.3,0.0,7.031,7.031,7.031,7.031,0.0
2019-02-01 15:40:00,7.31,7.31,7.3,7.3,34305.0,7.0407,7.0407,7.031,7.031,34305.0
2019-02-01 15:45:00,7.31,7.31,7.29,7.29,17025.0,7.0407,7.0407,7.0214,7.0214,17025.0
2019-02-01 15:50:00,7.29,7.29,7.28,7.28,7500.0,7.0214,7.0214,7.0118,7.0118,7500.0
2019-02-01 15:55:00,7.29,7.35,7.29,7.35,125385.0,7.0214,7.0792,7.0214,7.0792,125385.0
2019-02-04 09:30:00,7.36,7.36,7.27,7.27,76395.0,7.0888,7.0888,7.0021,7.0021,76395.0
2019-02-04 09:35:00,7.24,7.24,7.19,7.21,24750.0,6.9732,6.9732,6.9251,6.9443,24750.0
2019-02-04 09:40:00,7.2,7.2,7.17,7.19,20925.0,6.9347,6.9347,6.9058,6.9251,20925.0
2019-02-04 09:45:00,7.25,7.32,7.25,7.32,10500.0,6.9829,7.0503,6.9829,7.0503,10500.0
2019-02-04 09:50:00,7.31,7.31,7.29,7.29,29655.0,7.0407,7.0407,7.0214,7.0214,29655.0
2019-02-04 09:55:00,7.29,7.29,7.29,7.29,1500.0,7.0214,7.0214,7.0214,7.0214,1500.0
2019-02-04 10:00:00,7.24,7.26,7.23,7.26,6000.0,6.9732,6.9925,6.9636,6.9925,6000.0
2019-02-04 10:05:00,7.25,7.27,7.25,7.25,30300.0,6.9829,7.0021,6.9829,6.9829,30300.0
2019-02-04 10:10:00,7.27,7.33,7.27,7.33,9000.0,7.0021,7.0599,7.0021,7.0599,9000.0
2019-02-04 10:15:00,7.32,7.32,7.28,7.29,12000.0,7.0503,7.0503,7.0118,7.0214,12000.0
2019-02-04 10:20:00,7.29,7.29,7.28,7.28,3000.0,7.0214,7.0214,7.0118,7.0118,3000.0
2019-02-04 10:25:00,7.27,7.27,7.26,7.27,24615.0,7.0021,7.0021,6.9925,7.0021,24615.0
2019-02-04 10:30:00,7.27,7.27,7.26,7.26,3000.0,7.0021,7.0021,6.9925,6.9925,3000.0
2019-02-04 10:35:00,7.28,7.31,7.28,7.31,8100.0,7.0118,7.0407,7.0118,7.0407,8100.0
2019-02-04 10:40:00,7.33,7.33,7.32,7.33,11910.0,7.0599,7.0599,7.0503,7.0599,11910.0
2019-02-04 10:45:00,7.32,7.33,7.32,7.33,26250.0,7.0503,7.0599,7.0503,7.0599,26250.0
2019-02-04 10:50:00,7.31,7.31,7.31,7.31,1500.0,7.0407,7.0407,7.0407,7.0407,1500.0
2019-02-04 10:55:00,7.3,7.3,7.29,7.29,9000.0,7.031,7.031,7.0214,7.0214,9000.0
2019-02-04 11:00:00,7.29,7.34,7.29,7.34,12000.0,7.0214,7.0696,7.0214,7.0696,12000.0
2019-02-04 11:05:00,7.34,7.34,7.33,7.33,16500.0,7.0696,7.0696,7.0599,7.0599,16500.0
2019-02-04 11:10:00,7.33,7.35,7.33,7.35,27015.0,7.0599,7.0792,7.0599,7.0792,27015.0
2019-02-04 11:15:00,7.33,7.34,7.33,7.34,4500.0,7.0599,7.0696,7.0599,7.0696,4500.0
2019-02-04 11:20:00,7.33,7.33,7.33,7.33,3000.0,7.0599,7.0599,7.0599,7.0599,3000.0
2019-02-04 11:25:00,7.33,7.34,7.33,7.34,4500.0,7.0599,7.0696,7.0599,7.0696,4500.0
2019-02-04 11:30:00,7.35,7.35,7.35,7.35,1725.0,7.0792,7.0792,7.0792,7.0792,1725.0
2019-02-04 11:35:00,7.36,7.36,7.34,7.34,3000.0,7.0888,7.0888,7.0696,7.0696,3000.0
2019-02-04 11:40:00,7.34,7.34,7.34,7.34,1500.0,7.0696,7.0696,7.0696,7.0696,1500.0
2019-02-04 11:45:00,7.37,7.37,7.37,7.37,1500.0,7.0984,7.0984,7.0984,7.0984,1500.0
2019-02-04 11:50:00,7.36,7.37,7.35,7.36,12000.0,7.0888,7.0984,7.0792,7.0888,12000.0
2019-02-04 11:55:00,7.35,7.38,7.35,7.38,7500.0,7.0792,7.1081,7.0792,7.1081,7500.0
2019-02-04 12:00:00,7.38,7.39,7.37,7.39,12000.0,7.1081,7.1177,7.0984,7.1177,12000.0
2019-02-04 12:05:00,7.4,7.41,7.39,7.41,26700.0,7.1273,7.137,7.1177,7.137,26700.0
2019-02-04 12:10:00,7.41,7.41,7.39,7.39,12750.0,7.137,7.137,7.1177,7.1177,12750.0
2019-02-04 12:15:00,7.42,7.42,7.42,7.42,1500.0,7.1466,7.1466,7.1466,7.1466,1500.0
2019-02-04 12:20:00,7.41,7.41,7.41,7.41,1980.0,7.137,7.137,7.137,7.137,1980.0
2019-02-04 12:25:00,7.4,7.4,7.4,7.4,14010.0,7.1273,7.1273,7.1273,7.1273,14010.0
2019-02-04 12:30:00,7.4,7.4,7.4,7.4,3000.0,7.1273,7.1273,7.1273,7.1273,3000.0
2019-02-04 12:35:00,7.39,7.39,7.39,7.39,1500.0,7.1177,7.1177,7.1177,7.1177,1500.0
2019-02-04 12:40:00,7.39,7.39,7.39,7.39,7500.0,7.1177,7.1177,7.1177,7.1177,7500.0
2019-02-04 12:45:00,7.4,7.4,7.38,7.38,5565.0,7.1273,7.1273,7.1081,7.1081,5565.0
2019-02-04 12:50:00,7.36,7.36,7.35,7.35,9165.0,7.0888,7.0888,7.0792,7.0792,9165.0
2019-02-04 12:55:00,7.36,7.36,7.36,7.36,1500.0,7.0888,7.0888,7.0888,7.0888,1500.0
2019-02-04 13:00:00,7.35,7.36,7.35,7.36,3000.0,7.0792,7.0888,7.0792,7.0888,3000.0
2019-02-04 13:05:00,7.35,7.35,7.35,7.35,1500.0,7.0792,7.0792,7.0792,7.0792,1500.0
2019-02-04 13:10:00,7.37,7.37,7.36,7.36,3000.0,7.0984,7.0984,7.0888,7.0888,3000.0
2019-02-04 13:15:00,7.36,7.36,7.36,7.36,1500.0,7.0888,7.0888,7.0888,7.0888,1500.0
2019-02-04 13:20:00,7.38,7.38,7.38,7.38,24000.0,7.1081,7.1081,7.1081,7.1081,24000.0
2019-02-04 13:25:00,7.38,7.38,7.38,7.38,0.0,7.1081,7.1081,7.1081,7.1081,0.0
2019-02-04 13:30:00,7.38,7.38,7.38,7.38,0.0,7.1081,7.1081,7.1081,7.1081,0.0
2019-02-04 13:35:00,7.36,7.36,7.36,7.36,3000.0,7.0888,7.0888,7.0888,7.0888,3000.0
2019-02-04 13:40:00,7.37,7.38,7.37,7.38,4545.0,7.0984,7.1081,7.0984,7.1081,4545.0
2019-02-04 13:45:00,7.4,7.4,7.4,7.4,3000.0,7.1273,7.1273,7.1273,7.1273,3000.0
2019-02-04 13:50:00,7.41,7.42,7.41,7.42,3000.0,7.137,7.1466,7.137,7.1466,3000.0
2019-02-04 13:55:00,7.43,7.43,7.42,7.42,9630.0,7.1562,7.1562,7.1466,7.1466,9630.0
2019-02-04 14:00:00,7.43,7.44,7.43,7.44,4740.0,7.1562,7.1659,7.1562,7.1659,4740.0
2019-02-04 14:05:00,7.44,7.44,7.43,7.43,4500.0,7.1659,7.1659,7.1562,7.1562,4500.0
2019-02-04 14:10:00,7.43,7.43,7.43,7.43,1500.0,7.1562,7.1562,7.1562,7.1562,1500.0
2019-02-04 14:15:00,7.44,7.44,7.44,7.44,1500.0,7.1659,7.1659,7.1659,7.1659,1500.0
2019-02-04 14:20:00,7.44,7.44,7.44,7.44,0.0,7.1659,7.1659,7.1659,7.1659,0.0
2019-02-04 14:25:00,7.43,7.43,7.42,7.43,6000.0,7.1562,7.1562,7.1466,7.1562,6000.0
2019-02-04 14:30:00,7.43,7.43,7.43,7.43,0.0,7.1562,7.1562,7.1562,7.1562,0.0
2019-02-04 14:35:00,7.43,7.43,7.42,7.43,11670.0,7.1562,7.1562,7.1466,7.1562,11670.0
2019-02-04 14:40:00,7.43,7.43,7.43,7.43,0.0,7.1562,7.1562,7.1562,7.1562,0.0
2019-02-04 14:45:00,7.41,7.41,7.41,7.41,4500.0,7.137,7.137,7.137,7.137,4500.0
2019-02-04 14:50:00,7.4,7.4,7.4,7.4,9000.0,7.1273,7.1273,7.1273,7.1273,9000.0
2019-02-04 14:55:00,7.4,7.4,7.4,7.4,0.0,7.1273,7.1273,7.1273,7.1273,0.0
2019-02-04 15:00:00,7.4,7.41,7.4,7.41,7500.0,7.1273,7.137,7.1273,7.137,7500.0
2019-02-04 15:05:00,7.42,7.42,7.42,7.42,1500.0,7.1466,7.1466,7.1466,7.1466,1500.0
2019-02-04 15:10:00,7.44,7.44,7.43,7.43,4500.0,7.1659,7.1659,7.1562,7.1562,4500.0
2019-02-04 15:15:00,7.43,7.43,7.43,7.43,4755.0,7.1562,7.1562,7.1562,7.1562,4755.0
2019-02-04 15:20:00,7.43,7.43,7.42,7.42,10995.0,7.1562,7.1562,7.1466,7.1466,10995.0
2019-02-04 15:25:00,7.42,7.42,7.42,7.42,3000.0,7.1466,7.1466,7.1466,7.1466,3000.0
2019-02-04 15:30:00,7.41,7.41,7.4,7.4,19500.0,7.137,7.137,7.1273,7.1273,19500.0
2019-02-04 15:35:00,7.4,7.4,7.4,7.4,6750.0,7.1273,7.1273,7.1273,7.1273,6750.0
2019-02-04 15:40:00,7.41,7.41,7.41,7.41,6945.0,7.137,7.137,7.137,7.137,6945.0
2019-02-04 15:45:00,7.4,7.4,7.4,7.4,11760.0,7.1273,7.1273,7.1273,7.1273,11760.0
2019-02-04 15:50:00,7.4,7.4,7.4,7.4,1500.0,7.1273,7.1273,7.1273,7.1273,1500.0
2019-02-04 15:55:00,7.41,7.46,7.41,7.46,54915.0,7.137,7.1851,7.137,7.1851,54915.0
2019-02-05 09:30:00,7.47,7.49,7.41,7.49,94215.0,7.1948,7.214,7.137,7.214,94215.0
2019-02-05 09:35:00,7.47,7.52,7.45,7.52,27090.0,7.1948,7.2429,7.1755,7.2429,27090.0
2019-02-05 09:40:00,7.51,7.6,7.51,7.57,105930.0,7.2333,7.32,7.2333,7.2911,105930.0
2019-02-05 09:45:00,7.6,7.63,7.6,7.63,54390.0,7.32,7.3489,7.32,7.3489,54390.0
2019-02-05 09:50:00,7.62,7.62,7.57,7.6,23220.0,7.3392,7.3392,7.2911,7.32,23220.0
2019-02-05 09:55:00,7.57,7.57,7.52,7.53,65145.0,7.2911,7.2911,7.2429,7.2525,65145.0
2019-02-05 10:00:00,7.54,7.54,7.51,7.51,10500.0,7.2622,7.2622,7.2333,7.2333,10500.0
2019-02-05 10:05:00,7.49,7.5,7.49,7.49,12000.0,7.214,7.2237,7.214,7.214,12000.0
2019-02-05 10:10:00,7.48,7.49,7.47,7.48,28500.0,7.2044,7.214,7.1948,7.2044,28500.0
2019-02-05 10:15:00,7.52,7.53,7.52,7.53,10575.0,7.2429,7.2525,7.2429,7.2525,10575.0
2019-02-05 10:20:00,7.55,7.56,7.53,7.53,4950.0,7.2718,7.2814,7.2525,7.2525,4950.0
2019-02-05 10:25:00,7.53,7.54,7.53,7.54,16635.0,7.2525,7.2622,7.2525,7.2622,16635.0
2019-02-05 10:30:00,7.57,7.59,7.56,7.59,11100.0,7.2911,7.3103,7.2814,7.3103,11100.0
2019-02-05 10:35:00,7.59,7.59,7.59,7.59,8115.0,7.3103,7.3103,7.3103,7.3103,8115.0
2019-02-05 10:40:00,7.57,7.6,7.57,7.6,9420.0,7.2911,7.32,7.2911,7.32,9420.0
2019-02-05 10:45:00,7.6,7.6,7.59,7.6,13650.0,7.32,7.32,7.3103,7.32,13650.0
2019-02-05 10:50:00,7.6,7.62,7.6,7.61,57660.0,7.32,7.3392,7.32,7.3296,57660.0
2019-02-05 10:55:00,7.62,7.62,7.61,7.62,27000.0,7.3392,7.3392,7.3296,7.3392,27000.0
2019-02-05 11:00:00,7.64,7.65,7.63,7.65,26100.0,7.3585,7.3681,7.3489,7.3681,26100.0
2019-02-05 11:05:00,7.65,7.65,7.63,7.63,4500.0,7.3681,7.3681,7.3489,7.3489,4500.0
2019-02-05 11:10:00,7.63,7.64,7.63,7.63,21750.0,7.3489,7.3585,7.3489,7.3489,21750.0
2019-02-05 11:15:00,7.63,7.64,7.63,7.63,9000.0,7.3489,7.3585,7.3489,7.3489,9000.0
2019-02-05 11:20:00,7.61,7.61,7.58,7.58,24675.0,7.3296,7.3296,7.3007,7.3007,24675.0
2019-02-05 11:25:00,7.57,7.57,7.53,7.53,16500.0,7.2911,7.2911,7.2525,7.2525,16500.0
2019-02-05 11:30:00,7.53,7.54,7.52,7.54,6105.0,7.2525,7.2622,7.2429,7.2622,6105.0
2019-02-05 11:35:00,7.53,7.53,7.53,7.53,1500.0,7.2525,7.2525,7.2525,7.2525,1500.0
2019-02-05 11:40:00,7.54,7.54,7.54,7.54,3000.0,7.2622,7.2622,7.2622,7.2622,3000.0
2019-02-05 11:45:00,7.53,7.53,7.52,7.52,17820.0,7.2525,7.2525,7.2429,7.2429,17820.0
2019-02-05 11:50:00,7.55,7.55,7.55,7.55,3000.0,7.2718,7.2718,7.2718,7.2718,3000.0
2019-02-05 11:55:00,7.55,7.55,7.54,7.55,12825.0,7.2718,7.2718,7.2622,7.2718,12825.0
2019-02-05 12:00:00,7.55,7.55,7.55,7.55,6480.0,7.2718,7.2718,7.2718,7.2718,6480.0
2019-02-05 12:05:00,7.54,7.54,7.53,7.53,8220.0,7.2622,7.2622,7.2525,7.2525,8220.0
2019-02-05 12:10:00,7.51,7.53,7.51,7.53,5280.0,7.2333,7.2525,7.2333,7.2525,5280.0
2019-02-05 12:15:00,7.53,7.53,7.51,7.51,13500.0,7.2525,7.2525,7.2333,7.2333,13500.0
2019-02-05 12:20:00,7.51,7.51,7.49,7.49,6390.0,7.2333,7.2333,7.214,7.214,6390.0
2019-02-05 12:25:00,7.51,7.51,7.49,7.49,4500.0,7.2333,7.2333,7.214,7.214,4500.0
2019-02-05 12:30:00,7.48,7.48,7.46,7.46,13605.0,7.2044,7.2044,7.1851,7.1851,13605.0
2019-02-05 12:35:00,7.48,7.48,7.48,7.48,3000.0,7.2044,7.2044,7.2044,7.2044,3000.0
2019-02-05 12:40:00,7.49,7.49,7.48,7.48,17685.0,7.214,7.214,7.2044,7.2044,17685.0
2019-02-05 12:45:00,7.49,7.49,7.47,7.47,47985.0,7.214,7.214,7.1948,7.1948,47985.0
2019-02-05 12:50:00,7.48,7.48,7.48,7.48,1500.0,7.2044,7.2044,7.2044,7.2044,1500.0
2019-02-05 12:55:00,7.45,7.45,7.41,7.41,9000.0,7.1755,7.1755,7.137,7.137,9000.0
2019-02-05 13:00:00,7.41,7.41,7.41,7.41,0.0,7.137,7.137,7.137,7.137,0.0
2019-02-05 13:05:00,7.46,7.46,7.45,7.45,3075.0,7.1851,7.1851,7.1755,7.1755,3075.0
2019-02-05 13:10:00,7.45,7.47,7.45,7.47,12000.0,7.1755,7.1948,7.1755,7.1948,12000.0
2019-02-05 13:15:00,7.47,7.47,7.47,7.47,0.0,7.1948,7.1948,7.1948,7.1948,0.0
2019-02-05 13:20:00,7.46,7.47,7.46,7.47,9000.0,7.1851,7.1948,7.1851,7.1948,9000.0
2019-02-05 13:25:00,7.48,7.48,7.48,7.48,1500.0,7.2044,7.2044,7.2044,7.2044,1500.0
2019-02-05 13:30:00,7.48,7.48,7.48,7.48,0.0,7.2044,7.2044,7.2044,7.2044,0.0
2019-02-05 13:35:00,7.49,7.5,7.49,7.5,8865.0,7.214,7.2237,7.214,7.2237,8865.0
2019-02-05 13:40:00,7.51,7.53,7.51,7.53,30780.0,7.2333,7.2525,7.2333,7.2525,30780.0
2019-02-05 13:45:00,7.54,7.55,7.54,7.55,4500.0,7.2622,7.2718,7.2622,7.2718,4500.0
2019-02-05 13:50:00,7.54,7.55,7.54,7.55,9780.0,7.2622,7.2718,7.2622,7.2718,9780.0
2019-02-05 13:55:00,7.55,7.55,7.55,7.55,0.0,7.2718,7.2718,7.2718,7.2718,0.0
2019-02-05 14:00:00,7.57,7.58,7.57,7.58,11250.0,7.2911,7.3007,7.2911,7.3007,11250.0
2019-02-05 14:05:00,7.6,7.61,7.6,7.61,13500.0,7.32,7.3296,7.32,7.3296,13500.0
2019-02-05 14:10:00,7.59,7.59,7.59,7.59,1500.0,7.3103,7.3103,7.3103,7.3103,1500.0
2019-02-05 14:15:00,7.59,7.59,7.59,7.59,0.0,7.3103,7.3103,7.3103,7.3103,0.0
2019-02-05 14:20:00,7.58,7.58,7.58,7.58,7530.0,7.3007,7.3007,7.3007,7.3007,7530.0
2019-02-05 14:25:00,7.57,7.57,7.57,7.57,2925.0,7.2911,7.2911,7.2911,7.2911,2925.0
2019-02-05 14:30:00,7.57,7.57,7.57,7.57,5610.0,7.2911,7.2911,7.2911,7.2911,5610.0
2019-02-05 14:35:00,7.57,7.57,7.56,7.57,8940.0,7.2911,7.2911,7.2814,7.2911,8940.0
2019-02-05 14:40:00,7.57,7.57,7.57,7.57,0.0,7.2911,7.2911,7.2911,7.2911,0.0
2019-02-05 14:45:00,7.58,7.58,7.58,7.58,3000.0,7.3007,7.3007,7.3007,7.3007,3000.0
2019-02-05 14:50:00,7.58,7.58,7.58,7.58,0.0,7.3007,7.3007,7.3007,7.3007,0.0
2019-02-05 14:55:00,7.59,7.59,7.58,7.59,13200.0,7.3103,7.3103,7.3007,7.3103,13200.0
2019-02-05 15:00:00,7.58,7.58,7.57,7.57,7500.0,7.3007,7.3007,7.2911,7.2911,7500.0
2019-02-05 15:05:00,7.57,7.57,7.57,7.57,1500.0,7.2911,7.2911,7.2911,7.2911,1500.0
2019-02-05 15:10:00,7.57,7.57,7.57,7.57,1500.0,7.2911,7.2911,7.2911,7.2911,1500.0
2019-02-05 15:15:00,7.57,7.57,7.57,7.57,0.0,7.2911,7.2911,7.2911,7.2911,0.0
2019-02-05 15:20:00,7.58,7.58,7.57,7.57,7500.0,7.3007,7.3007,7.2911,7.2911,7500.0
2019-02-05 15:25:00,7.59,7.6,7.59,7.59,18480.0,7.3103,7.32,7.3103,7.3103,18480.0
2019-02-05 15:30:00,7.59,7.59,7.59,7.59,7500.0,7.3103,7.3103,7.3103,7.3103,7500.0
2019-02-05 15:35:00,7.57,7.57,7.56,7.57,15030.0,7.2911,7.2911,7.2814,7.2911,15030.0
2019-02-05 15:40:00,7.57,7.58,7.57,7.57,38325.0,7.2911,7.3007,7.2911,7.2911,38325.0
2019-02-05 15:45:00,7.57,7.57,7.56,7.56,28230.0,7.2911,7.2911,7.2814,7.2814,28230.0
2019-02-05 15:50:00,7.54,7.54,7.54,7.54,39690.0,7.2622,7.2622,7.2622,7.2622,39690.0
2019-02-05 15:55:00,7.54,7.57,7.54,7.55,134520.0,7.2622,7.2911,7.2622,7.2718,134520.0
2019-02-06 09:30:00,7.83,8.13,7.83,8.11,755655.0,7.5415,7.8304,7.5415,7.8112,755655.0
2019-02-06 09:35:00,8.11,8.13,8.02,8.07,114435.0,7.8112,7.8304,7.7245,7.7727,114435.0
2019-02-06 09:40:00,8.06,8.1,8.02,8.1,69600.0,7.763,7.8015,7.7245,7.8015,69600.0
2019-02-06 09:45:00,8.1,8.21,8.08,8.21,176715.0,7.8015,7.9075,7.7823,7.9075,176715.0
2019-02-06 09:50:00,8.22,8.29,8.2,8.29,104775.0,7.9171,7.9845,7.8979,7.9845,104775.0
2019-02-06 09:55:00,8.29,8.33,8.28,8.32,115905.0,7.9845,8.0231,7.9749,8.0134,115905.0
2019-02-06 10:00:00,8.31,8.31,8.22,8.23,103545.0,8.0038,8.0038,7.9171,7.9268,103545.0
2019-02-06 10:05:00,8.27,8.3,8.25,8.25,65880.0,7.9653,7.9942,7.946,7.946,65880.0
2019-02-06 10:10:00,8.22,8.22,8.1,8.1,79350.0,7.9171,7.9171,7.8015,7.8015,79350.0
2019-02-06 10:15:00,8.12,8.18,8.09,8.16,64665.0,7.8208,7.8786,7.7919,7.8593,64665.0
2019-02-06 10:20:00,8.17,8.18,8.14,8.18,41580.0,7.869,7.8786,7.8401,7.8786,41580.0
2019-02-06 10:25:00,8.2,8.22,8.2,8.2,17715.0,7.8979,7.9171,7.8979,7.8979,17715.0
2019-02-06 10:30:00,8.19,8.2,8.13,8.17,34380.0,7.8882,7.8979,7.8304,7.869,34380.0
2019-02-06 10:35:00,8.18,8.23,8.18,8.22,67815.0,7.8786,7.9268,7.8786,7.9171,67815.0
2019-02-06 10:40:00,8.22,8.23,8.21,8.22,53205.0,7.9171,7.9268,7.9075,7.9171,53205.0
2019-02-06 10:45:00,8.23,8.27,8.23,8.25,305490.0,7.9268,7.9653,7.9268,7.946,305490.0
2019-02-06 10:50:00,8.25,8.28,8.23,8.28,49860.0,7.946,7.9749,7.9268,7.9749,49860.0
2019-02-06 10:55:00,8.29,8.29,8.26,8.26,24000.0,7.9845,7.9845,7.9557,7.9557,24000.0
2019-02-06 11:00:00,8.27,8.31,8.26,8.31,46050.0,7.9653,8.0038,7.9557,8.0038,46050.0
2019-02-06 11:05:00,8.32,8.33,8.31,8.33,118680.0,8.0134,8.0231,8.0038,8.0231,118680.0
2019-02-06 11:10:00,8.32,8.33,8.28,8.28,67980.0,8.0134,8.0231,7.9749,7.9749,67980.0
2019-02-06 11:15:00,8.27,8.27,8.24,8.24,49170.0,7.9653,7.9653,7.9364,7.9364,49170.0
2019-02-06 11:20:00,8.22,8.27,8.22,8.22,34785.0,7.9171,7.9653,7.9171,7.9171,34785.0
2019-02-06 11:25:00,8.22,8.22,8.18,8.21,45570.0,7.9171,7.9171,7.8786,7.9075,45570.0
2019-02-06 11:30:00,8.24,8.26,8.24,8.25,8490.0,7.9364,7.9557,7.9364,7.946,8490.0
2019-02-06 11:35:00,8.22,8.3,8.22,8.3,9000.0,7.9171,7.9942,7.9171,7.9942,9000.0
2019-02-06 11:40:00,8.3,8.31,8.27,8.27,36000.0,7.9942,8.0038,7.9653,7.9653,36000.0
2019-02-06 11:45:00,8.28,8.29,8.26,8.27,20355.0,7.9749,7.9845,7.9557,7.9653,20355.0
2019-02-06 11:50:00,8.27,8.28,8.26,8.26,15000.0,7.9653,7.9749,7.9557,7.9557,15000.0
2019-02-06 11:55:00,8.27,8.29,8.27,8.28,12330.0,7.9653,7.9845,7.9653,7.9749,12330.0
2019-02-06 12:00:00,8.27,8.28,8.25,8.27,9000.0,7.9653,7.9749,7.946,7.9653,9000.0
2019-02-06 12:05:00,8.29,8.29,8.21,8.23,32025.0,7.9845,7.9845,7.9075,7.9268,32025.0
2019-02-06 12:10:00,8.2,8.23,8.2,8.23,30345.0,7.8979,7.9268,7.8979,7.9268,30345.0
2019-02-06 12:15:00,8.21,8.21,8.19,8.19,30000.0,7.9075,7.9075,7.8882,7.8882,30000.0
2019-02-06 12:20:00,8.22,8.22,8.21,8.21,4500.0,7.9171,7.9171,7.9075,7.9075,4500.0
2019-02-06 12:25:00,8.23,8.23,8.22,8.22,6000.0,7.9268,7.9268,7.9171,7.9171,6000.0
2019-02-06 12:30:00,8.22,8.22,8.21,8.22,12510.0,7.9171,7.9171,7.9075,7.9171,12510.0
2019-02-06 12:35:00,8.22,8.23,8.21,8.22,12120.0,7.9171,7.9268,7.9075,7.9171,12120.0
2019-02-06 12:40:00,8.21,8.21,8.19,8.21,24000.0,7.9075,7.9075,7.8882,7.9075,24000.0
2019-02-06 12:45:00,8.23,8.23,8.19,8.21,7500.0,7.9268,7.9268,7.8882,7.9075,7500.0
2019-02-06 12:50:00,8.23,8.23,8.21,8.21,7500.0,7.9268,7.9268,7.9075,7.9075,7500.0
2019-02-06 12:55:00,8.22,8.24,8.22,8.24,9000.0,7.9171,7.9364,7.9171,7.9364,9000.0
2019-02-06 13:00:00,8.25,8.25,8.25,8.25,13410.0,7.946,7.946,7.946,7.946,13410.0
2019-02-06 13:05:00,8.25,8.25,8.25,8.25,1500.0,7.946,7.946,7.946,7.946,1500.0
2019-02-06 13:10:00,8.26,8.26,8.25,8.26,6000.0,7.9557,7.9557,7.946,7.9557,6000.0
2019-02-06 13:15:00,8.25,8.29,8.25,8.26,55275.0,7.946,7.9845,7.946,7.9557,55275.0
2019-02-06 13:20:00,8.27,8.28,8.27,8.28,9000.0,7.9653,7.9749,7.9653,7.9749,9000.0
2019-02-06 13:25:00,8.29,8.29,8.26,8.27,11580.0,7.9845,7.9845,7.9557,7.9653,11580.0
2019-02-06 13:30:00,8.26,8.27,8.25,8.27,13500.0,7.9557,7.9653,7.946,7.9653,13500.0
2019-02-06 13:35:00,8.28,8.29,8.27,8.27,13170.0,7.9749,7.9845,7.9653,7.9653,13170.0
2019-02-06 13:40:00,8.27,8.27,8.25,8.26,9105.0,7.9653,7.9653,7.946,7.9557,9105.0
2019-02-06 13:45:00,8.25,8.25,8.23,8.23,13515.0,7.946,7.946,7.9268,7.9268,13515.0
2019-02-06 13:50:00,8.23,8.24,8.22,8.22,21060.0,7.9268,7.9364,7.9171,7.9171,21060.0
2019-02-06 13:55:00,8.23,8.23,8.21,8.21,3015.0,7.9268,7.9268,7.9075,7.9075,3015.0
2019-02-06 14:00:00,8.22,8.22,8.19,8.21,9870.0,7.9171,7.9171,7.8882,7.9075,9870.0
2019-02-06 14:05:00,8.19,8.2,8.19,8.2,4500.0,7.8882,7.8979,7.8882,7.8979,4500.0
2019-02-06 14:10:00,8.19,8.19,8.19,8.19,3000.0,7.8882,7.8882,7.8882,7.8882,3000.0
2019-02-06 14:15:00,8.18,8.18,8.17,8.17,4500.0,7.8786,7.8786,7.869,7.869,4500.0
2019-02-06 14:20:00,8.19,8.2,8.19,8.2,10830.0,7.8882,7.8979,7.8882,7.8979,10830.0
2019-02-06 14:25:00,8.18,8.18,8.18,8.18,1500.0,7.8786,7.8786,7.8786,7.8786,1500.0
2019-02-06 14:30:00,8.18,8.18,8.15,8.15,6000.0,7.8786,7.8786,7.8497,7.8497,6000.0
2019-02-06 14:35:00,8.15,8.15,8.12,8.12,22500.0,7.8497,7.8497,7.8208,7.8208,22500.0
2019-02-06 14:40:00,8.12,8.13,8.12,8.13,6000.0,7.8208,7.8304,7.8208,7.8304,6000.0
2019-02-06 14:45:00,8.17,8.17,8.16,8.16,9000.0,7.869,7.869,7.8593,7.8593,9000.0
2019-02-06 14:50:00,8.16,8.16,8.16,8.16,7515.0,7.8593,7.8593,7.8593,7.8593,7515.0
2019-02-06 14:55:00,8.16,8.17,8.16,8.17,12000.0,7.8593,7.869,7.8593,7.869,12000.0
2019-02-06 15:00:00,8.18,8.19,8.18,8.19,3000.0,7.8786,7.8882,7.8786,7.8882,3000.0
2019-02-06 15:05:00,8.17,8.18,8.17,8.18,9000.0,7.869,7.8786,7.869,7.8786,9000.0
2019-02-06 15:10:00,8.18,8.19,8.17,8.19,19965.0,7.8786,7.8882,7.869,7.8882,19965.0
2019-02-06 15:15:00,8.18,8.2,8.18,8.2,11925.0,7.8786,7.8979,7.8786,7.8979,11925.0
2019-02-06 15:20:00,8.21,8.21,8.2,8.2,8025.0,7.9075,7.9075,7.8979,7.8979,8025.0
2019-02-06 15:25:00,8.2,8.21,8.2,8.21,15975.0,7.8979,7.9075,7.8979,7.9075,15975.0
2019-02-06 15:30:00,8.2,8.2,8.17,8.17,4500.0,7.8979,7.8979,7.869,7.869,4500.0
2019-02-06 15:35:00,8.17,8.19,8.17,8.19,12000.0,7.869,7.8882,7.869,7.8882,12000.0
2019-02-06 15:40:00,8.19,8.19,8.19,8.19,4500.0,7.8882,7.8882,7.8882,7.8882,4500.0
2019-02-06 15:45:00,8.18,8.2,8.18,8.2,62205.0,7.8786,7.8979,7.8786,7.8979,62205.0
2019-02-06 15:50:00,8.2,8.21,8.2,8.21,56295.0,7.8979,7.9075,7.8979,7.9075,56295.0
2019-02-06 15:55:00,8.19,8.19,8.15,8.15,32100.0,7.8882,7.8882,7.8497,7.8497,32100.0
2019-02-07 09:30:00,7.87,7.88,7.72,7.85,544740.0,7.58,7.5897,7.4355,7.5608,544740.0
2019-02-07 09:35:00,7.83,7.83,7.72,7.76,252375.0,7.5415,7.5415,7.4355,7.4741,252375.0
2019-02-07 09:40:00,7.76,7.79,7.71,7.75,31500.0,7.4741,7.503,7.4259,7.4644,31500.0
2019-02-07 09:45:00,7.75,7.75,7.72,7.75,41700.0,7.4644,7.4644,7.4355,7.4644,41700.0
2019-02-07 09:50:00,7.73,7.75,7.7,7.72,58185.0,7.4452,7.4644,7.4163,7.4355,58185.0
2019-02-07 09:55:00,7.7,7.74,7.69,7.74,32250.0,7.4163,7.4548,7.4067,7.4548,32250.0
2019-02-07 10:00:00,7.74,7.74,7.7,7.72,36780.0,7.4548,7.4548,7.4163,7.4355,36780.0
2019-02-07 10:05:00,7.71,7.75,7.71,7.73,22650.0,7.4259,7.4644,7.4259,7.4452,22650.0
2019-02-07 10:10:00,7.76,7.81,7.76,7.81,24690.0,7.4741,7.5222,7.4741,7.5222,24690.0
2019-02-07 10:15:00,7.81,7.83,7.78,7.78,84270.0,7.5222,7.5415,7.4933,7.4933,84270.0
2019-02-07 10:20:00,7.79,7.83,7.77,7.83,15000.0,7.503,7.5415,7.4837,7.5415,15000.0
2019-02-07 10:25:00,7.86,7.94,7.86,7.93,42945.0,7.5704,7.6474,7.5704,7.6378,42945.0
2019-02-07 10:30:00,7.95,7.96,7.94,7.96,26625.0,7.6571,7.6667,7.6474,7.6667,26625.0
2019-02-07 10:35:00,7.96,7.96,7.92,7.92,9000.0,7.6667,7.6667,7.6282,7.6282,9000.0
2019-02-07 10:40:00,7.95,7.95,7.88,7.9,30060.0,7.6571,7.6571,7.5897,7.6089,30060.0
2019-02-07 10:45:00,7.91,7.92,7.89,7.9,40500.0,7.6185,7.6282,7.5993,7.6089,40500.0
2019-02-07 10:50:00,7.83,7.83,7.74,7.74,65805.0,7.5415,7.5415,7.4548,7.4548,65805.0
2019-02-07 10:55:00,7.73,7.74,7.69,7.71,22500.0,7.4452,7.4548,7.4067,7.4259,22500.0
2019-02-07 11:00:00,7.69,7.76,7.66,7.76,94515.0,7.4067,7.4741,7.3778,7.4741,94515.0
2019-02-07 11:05:00,7.76,7.76,7.73,7.73,13500.0,7.4741,7.4741,7.4452,7.4452,13500.0
2019-02-07 11:10:00,7.73,7.77,7.72,7.74,26055.0,7.4452,7.4837,7.4355,7.4548,26055.0
2019-02-07 11:15:00,7.74,7.74,7.71,7.71,18000.0,7.4548,7.4548,7.4259,7.4259,18000.0
2019-02-07 11:20:00,7.68,7.7,7.67,7.67,12000.0,7.397,7.4163,7.3874,7.3874,12000.0
2019-02-07 11:25:00,7.67,7.67,7.63,7.64,13500.0,7.3874,7.3874,7.3489,7.3585,13500.0
2019-02-07 11:30:00,7.63,7.63,7.5,7.5,173685.0,7.3489,7.3489,7.2237,7.2237,173685.0
2019-02-07 11:35:00,7.51,7.57,7.5,7.57,15000.0,7.2333,7.2911,7.2237,7.2911,15000.0
2019-02-07 11:40:00,7.61,7.61,7.6,7.6,4500.0,7.3296,7.3296,7.32,7.32,4500.0
2019-02-07 11:45:00,7.59,7.6,7.53,7.53,25695.0,7.3103,7.32,7.2525,7.2525,25695.0
2019-02-07 11:50:00,7.51,7.56,7.48,7.5,55440.0,7.2333,7.2814,7.2044,7.2237,55440.0
2019-02-07 11:55:00,7.52,7.52,7.49,7.49,7500.0,7.2429,7.2429,7.214,7.214,7500.0
2019-02-07 12:00:00,7.47,7.47,7.42,7.42,31500.0,7.1948,7.1948,7.1466,7.1466,31500.0
2019-02-07 12:05:00,7.44,7.47,7.44,7.47,6000.0,7.1659,7.1948,7.1659,7.1948,6000.0
2019-02-07 12:10:00,7.49,7.49,7.47,7.47,16845.0,7.214,7.214,7.1948,7.1948,16845.0
2019-02-07 12:15:00,7.46,7.46,7.45,7.45,5460.0,7.1851,7.1851,7.1755,7.1755,5460.0
2019-02-07 12:20:00,7.47,7.5,7.47,7.5,7500.0,7.1948,7.2237,7.1948,7.2237,7500.0
2019-02-07 12:25:00,7.49,7.49,7.47,7.47,27000.0,7.214,7.214,7.1948,7.1948,27000.0
2019-02-07 12:30:00,7.47,7.54,7.47,7.54,18000.0,7.1948,7.2622,7.1948,7.2622,18000.0
2019-02-07 12:35:00,7.54,7.56,7.54,7.55,41760.0,7.2622,7.2814,7.2622,7.2718,41760.0
2019-02-07 12:40:00,7.53,7.53,7.49,7.49,28230.0,7.2525,7.2525,7.214,7.214,28230.0
2019-02-07 12:45:00,7.48,7.51,7.48,7.51,26610.0,7.2044,7.2333,7.2044,7.2333,26610.0
2019-02-07 12:50:00,7.5,7.51,7.48,7.48,9000.0,7.2237,7.2333,7.2044,7.2044,9000.0
2019-02-07 12:55:00,7.47,7.52,7.47,7.52,9000.0,7.1948,7.2429,7.1948,7.2429,9000.0
2019-02-07 13:00:00,7.51,7.58,7.51,7.58,308190.0,7.2333,7.3007,7.2333,7.3007,308190.0
2019-02-07 13:05:00,7.6,7.63,7.6,7.61,39000.0,7.32,7.3489,7.32,7.3296,39000.0
2019-02-07 13:10:00,7.62,7.62,7.59,7.6,7500.0,7.3392,7.3392,7.3103,7.32,7500.0
2019-02-07 13:15:00,7.59,7.59,7.59,7.59,3000.0,7.3103,7.3103,7.3103,7.3103,3000.0
2019-02-07 13:20:00,7.61,7.63,7.61,7.63,3000.0,7.3296,7.3489,7.3296,7.3489,3000.0
2019-02-07 13:25:00,7.64,7.64,7.62,7.62,10500.0,7.3585,7.3585,7.3392,7.3392,10500.0
2019-02-07 13:30:00,7.63,7.65,7.63,7.65,20100.0,7.3489,7.3681,7.3489,7.3681,20100.0
2019-02-07 13:35:00,7.67,7.67,7.64,7.64,26070.0,7.3874,7.3874,7.3585,7.3585,26070.0
2019-02-07 13:40:00,7.63,7.63,7.6,7.6,3000.0,7.3489,7.3489,7.32,7.32,3000.0
2019-02-07 13:45:00,7.6,7.62,7.57,7.57,23850.0,7.32,7.3392,7.2911,7.2911,23850.0
2019-02-07 13:50:00,7.57,7.59,7.57,7.59,18000.0,7.2911,7.3103,7.2911,7.3103,18000.0
2019-02-07 13:55:00,7.56,7.61,7.56,7.61,13500.0,7.2814,7.3296,7.2814,7.3296,13500.0
2019-02-07 14:00:00,7.58,7.58,7.57,7.57,34905.0,7.3007,7.3007,7.2911,7.2911,34905.0
2019-02-07 14:05:00,7.53,7.53,7.53,7.53,3000.0,7.2525,7.2525,7.2525,7.2525,3000.0
2019-02-07 14:10:00,7.5,7.51,7.5,7.5,6000.0,7.2237,7.2333,7.2237,7.2237,6000.0
2019-02-07 14:15:00,7.5,7.5,7.48,7.49,9060.0,7.2237,7.2237,7.2044,7.214,9060.0
2019-02-07 14:20:00,7.49,7.51,7.49,7.51,16470.0,7.214,7.2333,7.214,7.2333,16470.0
2019-02-07 14:25:00,7.51,7.57,7.51,7.57,34650.0,7.2333,7.2911,7.2333,7.2911,34650.0
2019-02-07 14:30:00,7.58,7.58,7.55,7.55,6000.0,7.3007,7.3007,7.2718,7.2718,6000.0
2019-02-07 14:35:00,7.53,7.53,7.52,7.52,7995.0,7.2525,7.2525,7.2429,7.2429,7995.0
2019-02-07 14:40:00,7.51,7.51,7.51,7.51,3000.0,7.2333,7.2333,7.2333,7.2333,3000.0
2019-02-07 14:45:00,7.51,7.53,7.49,7.49,8610.0,7.2333,7.2525,7.214,7.214,8610.0
2019-02-07 14:50:00,7.49,7.5,7.48,7.49,9000.0,7.214,7.2237,7.2044,7.214,9000.0
2019-02-07 14:55:00,7.5,7.5,7.5,7.5,7500.0,7.2237,7.2237,7.2237,7.2237,7500.0
2019-02-07 15:00:00,7.53,7.53,7.47,7.47,24000.0,7.2525,7.2525,7.1948,7.1948,24000.0
2019-02-07 15:05:00,7.47,7.48,7.46,7.48,42270.0,7.1948,7.2044,7.1851,7.2044,42270.0
2019-02-07 15:10:00,7.47,7.49,7.47,7.49,11715.0,7.1948,7.214,7.1948,7.214,11715.0
2019-02-07 15:15:00,7.5,7.51,7.49,7.5,58410.0,7.2237,7.2333,7.214,7.2237,58410.0
2019-02-07 15:20:00,7.52,7.52,7.52,7.52,1890.0,7.2429,7.2429,7.2429,7.2429,1890.0
2019-02-07 15:25:00,7.51,7.52,7.51,7.51,57855.0,7.2333,7.2429,7.2333,7.2333,57855.0
2019-02-07 15:30:00,7.54,7.54,7.51,7.51,13500.0,7.2622,7.2622,7.2333,7.2333,13500.0
2019-02-07 15:35:00,7.55,7.55,7.55,7.55,6450.0,7.2718,7.2718,7.2718,7.2718,6450.0
2019-02-07 15:40:00,7.56,7.62,7.56,7.6,37650.0,7.2814,7.3392,7.2814,7.32,37650.0
2019-02-07 15:45:00,7.61,7.61,7.59,7.59,26715.0,7.3296,7.3296,7.3103,7.3103,26715.0
2019-02-07 15:50:00,7.59,7.6,7.59,7.6,30000.0,7.3103,7.32,7.3103,7.32,30000.0
2019-02-07 15:55:00,7.59,7.62,7.59,7.62,93945.0,7.3103,7.3392,7.3103,7.3392,93945.0
2019-02-08 09:30:00,7.27,7.47,7.27,7.47,193620.0,7.0021,7.1948,7.0021,7.1948,193620.0
2019-02-08 09:35:00,7.47,7.52,7.41,7.46,53325.0,7.1948,7.2429,7.137,7.1851,53325.0
2019-02-08 09:40:00,7.45,7.48,7.39,7.4,47250.0,7.1755,7.2044,7.1177,7.1273,47250.0
2019-02-08 09:45:00,7.39,7.39,7.32,7.36,119640.0,7.1177,7.1177,7.0503,7.0888,119640.0
2019-02-08 09:50:00,7.37,7.4,7.36,7.38,31500.0,7.0984,7.1273,7.0888,7.1081,31500.0
2019-02-08 09:55:00,7.36,7.36,7.33,7.33,7635.0,7.0888,7.0888,7.0599,7.0599,7635.0
2019-02-08 10:00:00,7.3,7.3,7.27,7.27,50100.0,7.031,7.031,7.0021,7.0021,50100.0
2019-02-08 10:05:00,7.35,7.37,7.34,7.35,43035.0,7.0792,7.0984,7.0696,7.0792,43035.0
2019-02-08 10:10:00,7.35,7.36,7.3,7.3,21000.0,7.0792,7.0888,7.031,7.031,21000.0
2019-02-08 10:15:00,7.31,7.31,7.28,7.28,16050.0,7.0407,7.0407,7.0118,7.0118,16050.0
2019-02-08 10:20:00,7.28,7.3,7.24,7.28,83850.0,7.0118,7.031,6.9732,7.0118,83850.0
2019-02-08 10:25:00,7.29,7.35,7.29,7.35,59580.0,7.0214,7.0792,7.0214,7.0792,59580.0
2019-02-08 10:30:00,7.35,7.37,7.35,7.36,18750.0,7.0792,7.0984,7.0792,7.0888,18750.0
2019-02-08 10:35:00,7.38,7.38,7.36,7.36,16500.0,7.1081,7.1081,7.0888,7.0888,16500.0
2019-02-08 10:40:00,7.39,7.4,7.39,7.39,16890.0,7.1177,7.1273,7.1177,7.1177,16890.0
2019-02-08 10:45:00,7.37,7.37,7.35,7.36,18105.0,7.0984,7.0984,7.0792,7.0888,18105.0
2019-02-08 10:50:00,7.37,7.37,7.32,7.32,16515.0,7.0984,7.0984,7.0503,7.0503,16515.0
2019-02-08 10:55:00,7.31,7.35,7.31,7.35,6000.0,7.0407,7.0792,7.0407,7.0792,6000.0
2019-02-08 11:00:00,7.34,7.34,7.3,7.3,9000.0,7.0696,7.0696,7.031,7.031,9000.0
2019-02-08 11:05:00,7.31,7.35,7.31,7.35,13500.0,7.0407,7.0792,7.0407,7.0792,13500.0
2019-02-08 11:10:00,7.36,7.36,7.33,7.35,59190.0,7.0888,7.0888,7.0599,7.0792,59190.0
2019-02-08 11:15:00,7.36,7.36,7.33,7.33,6000.0,7.0888,7.0888,7.0599,7.0599,6000.0
2019-02-08 11:20:00,7.3,7.32,7.3,7.31,19500.0,7.031,7.0503,7.031,7.0407,19500.0
2019-02-08 11:25:00,7.33,7.33,7.33,7.33,3000.0,7.0599,7.0599,7.0599,7.0599,3000.0
2019-02-08 11:30:00,7.29,7.31,7.29,7.31,6000.0,7.0214,7.0407,7.0214,7.0407,6000.0
2019-02-08 11:35:00,7.29,7.29,7.27,7.27,3000.0,7.0214,7.0214,7.0021,7.0021,3000.0
2019-02-08 11:40:00,7.3,7.32,7.3,7.31,13500.0,7.031,7.0503,7.031,7.0407,13500.0
2019-02-08 11:45:00,7.27,7.27,7.2,7.22,63000.0,7.0021,7.0021,6.9347,6.954,63000.0
2019-02-08 11:50:00,7.22,7.27,7.19,7.27,76605.0,6.954,7.0021,6.9251,7.0021,76605.0
2019-02-08 11:55:00,7.28,7.33,7.28,7.33,41295.0,7.0118,7.0599,7.0118,7.0599,41295.0
2019-02-08 12:00:00,7.33,7.35,7.33,7.33,30435.0,7.0599,7.0792,7.0599,7.0599,30435.0
2019-02-08 12:05:00,7.33,7.33,7.3,7.3,7500.0,7.0599,7.0599,7.031,7.031,7500.0
2019-02-08 12:10:00,7.3,7.3,7.3,7.3,0.0,7.031,7.031,7.031,7.031,0.0
2019-02-08 12:15:00,7.29,7.33,7.29,7.32,8190.0,7.0214,7.0599,7.0214,7.0503,8190.0
2019-02-08 12:20:00,7.33,7.33,7.33,7.33,3000.0,7.0599,7.0599,7.0599,7.0599,3000.0
2019-02-08 12:25:00,7.33,7.33,7.33,7.33,1500.0,7.0599,7.0599,7.0599,7.0599,1500.0
2019-02-08 12:30:00,7.35,7.35,7.34,7.34,15195.0,7.0792,7.0792,7.0696,7.0696,15195.0
2019-02-08 12:35:00,7.34,7.34,7.34,7.34,0.0,7.0696,7.0696,7.0696,7.0696,0.0
2019-02-08 12:40:00,7.36,7.37,7.36,7.37,14070.0,7.0888,7.0984,7.0888,7.0984,14070.0
2019-02-08 12:45:00,7.39,7.39,7.39,7.39,6000.0,7.1177,7.1177,7.1177,7.1177,6000.0
2019-02-08 12:50:00,7.39,7.39,7.38,7.38,4500.0,7.1177,7.1177,7.1081,7.1081,4500.0
2019-02-08 12:55:00,7.39,7.39,7.38,7.39,84045.0,7.1177,7.1177,7.1081,7.1177,84045.0
2019-02-08 13:00:00,7.41,7.41,7.4,7.41,15000.0,7.137,7.137,7.1273,7.137,15000.0
2019-02-08 13:05:00,7.42,7.42,7.42,7.42,8250.0,7.1466,7.1466,7.1466,7.1466,8250.0
2019-02-08 13:10:00,7.44,7.47,7.44,7.47,31500.0,7.1659,7.1948,7.1659,7.1948,31500.0
2019-02-08 13:15:00,7.47,7.47,7.47,7.47,5925.0,7.1948,7.1948,7.1948,7.1948,5925.0
2019-02-08 13:20:00,7.47,7.47,7.46,7.46,7500.0,7.1948,7.1948,7.1851,7.1851,7500.0
2019-02-08 13:25:00,7.45,7.46,7.45,7.46,7500.0,7.1755,7.1851,7.1755,7.1851,7500.0
2019-02-08 13:30:00,7.45,7.45,7.45,7.45,4500.0,7.1755,7.1755,7.1755,7.1755,4500.0
2019-02-08 13:35:00,7.44,7.44,7.44,7.44,3000.0,7.1659,7.1659,7.1659,7.1659,3000.0
2019-02-08 13:40:00,7.45,7.47,7.45,7.47,4500.0,7.1755,7.1948,7.1755,7.1948,4500.0
2019-02-08 13:45:00,7.5,7.5,7.5,7.5,5910.0,7.2237,7.2237,7.2237,7.2237,5910.0
2019-02-08 13:50:00,7.5,7.5,7.5,7.5,0.0,7.2237,7.2237,7.2237,7.2237,0.0
2019-02-08 13:55:00,7.52,7.53,7.52,7.53,52800.0,7.2429,7.2525,7.2429,7.2525,52800.0
2019-02-08 14:00:00,7.52,7.52,7.52,7.52,3000.0,7.2429,7.2429,7.2429,7.2429,3000.0
2019-02-08 14:05:00,7.53,7.57,7.53,7.57,10905.0,7.2525,7.2911,7.2525,7.2911,10905.0
2019-02-08 14:10:00,7.58,7.62,7.58,7.61,36465.0,7.3007,7.3392,7.3007,7.3296,36465.0
2019-02-08 14:15:00,7.61,7.61,7.6,7.61,26910.0,7.3296,7.3296,7.32,7.3296,26910.0
2019-02-08 14:20:00,7.61,7.62,7.61,7.62,4500.0,7.3296,7.3392,7.3296,7.3392,4500.0
2019-02-08 14:25:00,7.6,7.61,7.6,7.6,16980.0,7.32,7.3296,7.32,7.32,16980.0
2019-02-08 14:30:00,7.61,7.62,7.6,7.61,32520.0,7.3296,7.3392,7.32,7.3296,32520.0
2019-02-08 14:35:00,7.58,7.58,7.57,7.57,3120.0,7.3007,7.3007,7.2911,7.2911,3120.0
2019-02-08 14:40:00,7.56,7.58,7.56,7.58,9000.0,7.2814,7.3007,7.2814,7.3007,9000.0
2019-02-08 14:45:00,7.57,7.6,7.57,7.59,10500.0,7.2911,7.32,7.2911,7.3103,10500.0
2019-02-08 14:50:00,7.59,7.59,7.57,7.57,4500.0,7.3103,7.3103,7.2911,7.2911,4500.0
2019-02-08 14:55:00,7.56,7.56,7.56,7.56,7500.0,7.2814,7.2814,7.2814,7.2814,7500.0
2019-02-08 15:00:00,7.54,7.55,7.52,7.52,28935.0,7.2622,7.2718,7.2429,7.2429,28935.0
2019-02-08 15:05:00,7.55,7.57,7.55,7.57,9000.0,7.2718,7.2911,7.2718,7.2911,9000.0
2019-02-08 15:10:00,7.57,7.59,7.57,7.59,12000.0,7.2911,7.3103,7.2911,7.3103,12000.0
2019-02-08 15:15:00,7.58,7.59,7.57,7.59,9000.0,7.3007,7.3103,7.2911,7.3103,9000.0
2019-02-08 15:20:00,7.58,7.6,7.57,7.57,39000.0,7.3007,7.32,7.2911,7.2911,39000.0
2019-02-08 15:25:00,7.57,7.57,7.57,7.57,1500.0,7.2911,7.2911,7.2911,7.2911,1500.0
2019-02-08 15:30:00,7.57,7.57,7.56,7.56,4500.0,7.2911,7.2911,7.2814,7.2814,4500.0
2019-02-08 15:35:00,7.55,7.56,7.54,7.56,11130.0,7.2718,7.2814,7.2622,7.2814,11130.0
2019-02-08 15:40:00,7.54,7.54,7.52,7.52,25500.0,7.2622,7.2622,7.2429,7.2429,25500.0
2019-02-08 15:45:00,7.52,7.54,7.52,7.53,34635.0,7.2429,7.2622,7.2429,7.2525,34635.0
2019-02-08 15:50:00,7.53,7.54,7.53,7.54,9840.0,7.2525,7.2622,7.2525,7.2622,9840.0
2019-02-08 15:55:00,7.53,7.57,7.53,7.56,34545.0,7.2525,7.2911,7.2525,7.2814,34545.0
2019-02-11 09:30:00,7.71,7.71,7.57,7.65,260535.0,7.4259,7.4259,7.2911,7.3681,260535.0
2019-02-11 09:35:00,7.64,7.71,7.62,7.62,50565.0,7.3585,7.4259,7.3392,7.3392,50565.0
2019-02-11 09:40:00,7.61,7.63,7.57,7.6,48555.0,7.3296,7.3489,7.2911,7.32,48555.0
2019-02-11 09:45:00,7.63,7.63,7.53,7.53,72615.0,7.3489,7.3489,7.2525,7.2525,72615.0
2019-02-11 09:50:00,7.51,7.58,7.5,7.58,9090.0,7.2333,7.3007,7.2237,7.3007,9090.0
2019-02-11 09:55:00,7.56,7.57,7.56,7.57,7500.0,7.2814,7.2911,7.2814,7.2911,7500.0
2019-02-11 10:00:00,7.57,7.64,7.57,7.63,31335.0,7.2911,7.3585,7.2911,7.3489,31335.0
2019-02-11 10:05:00,7.63,7.64,7.6,7.63,10500.0,7.3489,7.3585,7.32,7.3489,10500.0
2019-02-11 10:10:00,7.65,7.66,7.62,7.63,19500.0,7.3681,7.3778,7.3392,7.3489,19500.0
2019-02-11 10:15:00,7.64,7.68,7.64,7.68,34680.0,7.3585,7.397,7.3585,7.397,34680.0
2019-02-11 10:20:00,7.69,7.69,7.61,7.61,21000.0,7.4067,7.4067,7.3296,7.3296,21000.0
2019-02-11 10:25:00,7.63,7.64,7.63,7.63,13500.0,7.3489,7.3585,7.3489,7.3489,13500.0
2019-02-11 10:30:00,7.64,7.66,7.59,7.66,56730.0,7.3585,7.3778,7.3103,7.3778,56730.0
2019-02-11 10:35:00,7.67,7.68,7.65,7.66,10500.0,7.3874,7.397,7.3681,7.3778,10500.0
2019-02-11 10:40:00,7.65,7.65,7.65,7.65,1500.0,7.3681,7.3681,7.3681,7.3681,1500.0
2019-02-11 10:45:00,7.65,7.65,7.65,7.65,1500.0,7.3681,7.3681,7.3681,7.3681,1500.0
2019-02-11 10:50:00,7.63,7.63,7.6,7.61,25875.0,7.3489,7.3489,7.32,7.3296,25875.0
2019-02-11 10:55:00,7.62,7.64,7.62,7.63,7500.0,7.3392,7.3585,7.3392,7.3489,7500.0
2019-02-11 11:00:00,7.64,7.64,7.63,7.63,4500.0,7.3585,7.3585,7.3489,7.3489,4500.0
2019-02-11 11:05:00,7.61,7.61,7.55,7.55,32250.0,7.3296,7.3296,7.2718,7.2718,32250.0
2019-02-11 11:10:00,7.56,7.6,7.56,7.58,34005.0,7.2814,7.32,7.2814,7.3007,34005.0
2019-02-11 11:15:00,7.6,7.64,7.6,7.64,32490.0,7.32,7.3585,7.32,7.3585,32490.0
2019-02-11 11:20:00,7.66,7.66,7.66,7.66,1500.0,7.3778,7.3778,7.3778,7.3778,1500.0
2019-02-11 11:25:00,7.67,7.67,7.65,7.65,5715.0,7.3874,7.3874,7.3681,7.3681,5715.0
2019-02-11 11:30:00,7.65,7.65,7.65,7.65,0.0,7.3681,7.3681,7.3681,7.3681,0.0
2019-02-11 11:35:00,7.65,7.65,7.63,7.63,18255.0,7.3681,7.3681,7.3489,7.3489,18255.0
2019-02-11 11:40:00,7.66,7.66,7.66,7.66,7350.0,7.3778,7.3778,7.3778,7.3778,7350.0
2019-02-11 11:45:00,7.7,7.7,7.7,7.7,1500.0,7.4163,7.4163,7.4163,7.4163,1500.0
2019-02-11 11:50:00,7.65,7.65,7.65,7.65,1500.0,7.3681,7.3681,7.3681,7.3681,1500.0
2019-02-11 11:55:00,7.65,7.65,7.65,7.65,1500.0,7.3681,7.3681,7.3681,7.3681,1500.0
2019-02-11 12:00:00,7.67,7.71,7.67,7.71,14265.0,7.3874,7.4259,7.3874,7.4259,14265.0
2019-02-11 12:05:00,7.72,7.73,7.71,7.71,6000.0,7.4355,7.4452,7.4259,7.4259,6000.0
2019-02-11 12:10:00,7.7,7.7,7.7,7.7,3000.0,7.4163,7.4163,7.4163,7.4163,3000.0
2019-02-11 12:15:00,7.72,7.74,7.72,7.74,37920.0,7.4355,7.4548,7.4355,7.4548,37920.0
2019-02-11 12:20:00,7.72,7.72,7.72,7.72,3000.0,7.4355,7.4355,7.4355,7.4355,3000.0
2019-02-11 12:25:00,7.73,7.75,7.73,7.74,23640.0,7.4452,7.4644,7.4452,7.4548,23640.0
2019-02-11 12:30:00,7.75,7.75,7.73,7.73,12750.0,7.4644,7.4644,7.4452,7.4452,12750.0
2019-02-11 12:35:00,7.73,7.73,7.72,7.72,10980.0,7.4452,7.4452,7.4355,7.4355,10980.0
2019-02-11 12:40:00,7.74,7.74,7.74,7.74,1500.0,7.4548,7.4548,7.4548,7.4548,1500.0
2019-02-11 12:45:00,7.74,7.75,7.74,7.75,8355.0,7.4548,7.4644,7.4548,7.4644,8355.0
2019-02-11 12:50:00,7.71,7.72,7.71,7.72,7665.0,7.4259,7.4355,7.4259,7.4355,7665.0
2019-02-11 12:55:00,7.74,7.74,7.72,7.72,23580.0,7.4548,7.4548,7.4355,7.4355,23580.0
2019-02-11 13:00:00,7.71,7.72,7.71,7.72,12750.0,7.4259,7.4355,7.4259,7.4355,12750.0
2019-02-11 13:05:00,7.72,7.73,7.72,7.73,27165.0,7.4355,7.4452,7.4355,7.4452,27165.0
2019-02-11 13:10:00,7.7,7.7,7.7,7.7,23700.0,7.4163,7.4163,7.4163,7.4163,23700.0
2019-02-11 13:15:00,7.69,7.69,7.69,7.69,9000.0,7.4067,7.4067,7.4067,7.4067,9000.0
2019-02-11 13:20:00,7.69,7.69,7.68,7.68,32715.0,7.4067,7.4067,7.397,7.397,32715.0
2019-02-11 13:25:00,7.67,7.67,7.67,7.67,18135.0,7.3874,7.3874,7.3874,7.3874,18135.0
2019-02-11 13:30:00,7.67,7.67,7.66,7.66,14250.0,7.3874,7.3874,7.3778,7.3778,14250.0
2019-02-11 13:35:00,7.67,7.68,7.67,7.68,4500.0,7.3874,7.397,7.3874,7.397,4500.0
2019-02-11 13:40:00,7.69,7.69,7.68,7.68,10125.0,7.4067,7.4067,7.397,7.397,10125.0
2019-02-11 13:45:00,7.64,7.65,7.63,7.65,4500.0,7.3585,7.3681,7.3489,7.3681,4500.0
2019-02-11 13:50:00,7.65,7.65,7.65,7.65,9585.0,7.3681,7.3681,7.3681,7.3681,9585.0
2019-02-11 13:55:00,7.64,7.65,7.64,7.65,9000.0,7.3585,7.3681,7.3585,7.3681,9000.0
2019-02-11 14:00:00,7.65,7.67,7.65,7.67,6000.0,7.3681,7.3874,7.3681,7.3874,6000.0
2019-02-11 14:05:00,7.67,7.67,7.67,7.67,0.0,7.3874,7.3874,7.3874,7.3874,0.0
2019-02-11 14:10:00,7.67,7.67,7.67,7.67,0.0,7.3874,7.3874,7.3874,7.3874,0.0
2019-02-11 14:15:00,7.67,7.67,7.67,7.67,3000.0,7.3874,7.3874,7.3874,7.3874,3000.0
2019-02-11 14:20:00,7.64,7.64,7.64,7.64,1500.0,7.3585,7.3585,7.3585,7.3585,1500.0
2019-02-11 14:25:00,7.64,7.64,7.64,7.64,0.0,7.3585,7.3585,7.3585,7.3585,0.0
2019-02-11 14:30:00,7.65,7.65,7.65,7.65,6000.0,7.3681,7.3681,7.3681,7.3681,6000.0
2019-02-11 14:35:00,7.65,7.65,7.64,7.64,8655.0,7.3681,7.3681,7.3585,7.3585,8655.0
2019-02-11 14:40:00,7.64,7.66,7.64,7.66,8520.0,7.3585,7.3778,7.3585,7.3778,8520.0
2019-02-11 14:45:00,7.64,7.64,7.6,7.6,32670.0,7.3585,7.3585,7.32,7.32,32670.0
2019-02-11 14:50:00,7.62,7.62,7.62,7.62,3210.0,7.3392,7.3392,7.3392,7.3392,3210.0
2019-02-11 14:55:00,7.63,7.63,7.63,7.63,2535.0,7.3489,7.3489,7.3489,7.3489,2535.0
2019-02-11 15:00:00,7.63,7.63,7.63,7.63,1500.0,7.3489,7.3489,7.3489,7.3489,1500.0
2019-02-11 15:05:00,7.65,7.66,7.65,7.66,17685.0,7.3681,7.3778,7.3681,7.3778,17685.0
2019-02-11 15:10:00,7.66,7.66,7.66,7.66,6000.0,7.3778,7.3778,7.3778,7.3778,6000.0
2019-02-11 15:15:00,7.67,7.67,7.65,7.65,14925.0,7.3874,7.3874,7.3681,7.3681,14925.0
2019-02-11 15:20:00,7.65,7.65,7.65,7.65,11445.0,7.3681,7.3681,7.3681,7.3681,11445.0
2019-02-11 15:25:00,7.67,7.67,7.67,7.67,3000.0,7.3874,7.3874,7.3874,7.3874,3000.0
2019-02-11 15:30:00,7.64,7.64,7.64,7.64,13500.0,7.3585,7.3585,7.3585,7.3585,13500.0
2019-02-11 15:35:00,7.64,7.64,7.64,7.64,0.0,7.3585,7.3585,7.3585,7.3585,0.0
2019-02-11 15:40:00,7.65,7.66,7.65,7.66,4500.0,7.3681,7.3778,7.3681,7.3778,4500.0
2019-02-11 15:45:00,7.67,7.67,7.67,7.67,14340.0,7.3874,7.3874,7.3874,7.3874,14340.0
2019-02-11 15:50:00,7.67,7.68,7.67,7.68,25380.0,7.3874,7.397,7.3874,7.397,25380.0
2019-02-11 15:55:00,7.67,7.71,7.67,7.69,103230.0,7.3874,7.4259,7.3874,7.4067,103230.0
2019-02-12 09:30:00,7.99,8.03,7.94,8.02,189240.0,7.6956,7.7341,7.6474,7.7245,189240.0
2019-02-12 09:35:00,8.01,8.02,7.96,8.02,72255.0,7.7149,7.7245,7.6667,7.7245,72255.0
2019-02-12 09:40:00,8.03,8.11,8.03,8.08,130455.0,7.7341,7.8112,7.7341,7.7823,130455.0
2019-02-12 09:45:00,8.08,8.11,8.07,8.09,91155.0,7.7823,7.8112,7.7727,7.7919,91155.0
2019-02-12 09:50:00,8.1,8.1,8.05,8.1,74325.0,7.8015,7.8015,7.7534,7.8015,74325.0
2019-02-12 09:55:00,8.09,8.09,8.06,8.06,27360.0,7.7919,7.7919,7.763,7.763,27360.0
2019-02-12 10:00:00,8.07,8.13,8.07,8.13,47565.0,7.7727,7.8304,7.7727,7.8304,47565.0
2019-02-12 10:05:00,8.11,8.11,8.1,8.1,9750.0,7.8112,7.8112,7.8015,7.8015,9750.0
2019-02-12 10:10:00,8.09,8.13,8.08,8.08,17310.0,7.7919,7.8304,7.7823,7.7823,17310.0
2019-02-12 10:15:00,8.06,8.1,8.06,8.1,10500.0,7.763,7.8015,7.763,7.8015,10500.0
2019-02-12 10:20:00,8.1,8.1,8.1,8.1,9735.0,7.8015,7.8015,7.8015,7.8015,9735.0
2019-02-12 10:25:00,8.1,8.1,8.06,8.06,47070.0,7.8015,7.8015,7.763,7.763,47070.0
2019-02-12 10:30:00,8.08,8.09,8.06,8.09,12000.0,7.7823,7.7919,7.763,7.7919,12000.0
2019-02-12 10:35:00,8.09,8.1,8.08,8.08,26955.0,7.7919,7.8015,7.7823,7.7823,26955.0
2019-02-12 10:40:00,8.07,8.09,8.02,8.02,55380.0,7.7727,7.7919,7.7245,7.7245,55380.0
2019-02-12 10:45:00,8.03,8.05,8.03,8.03,18000.0,7.7341,7.7534,7.7341,7.7341,18000.0
2019-02-12 10:50:00,8.06,8.09,8.06,8.09,12480.0,7.763,7.7919,7.763,7.7919,12480.0
2019-02-12 10:55:00,8.1,8.15,8.1,8.14,132675.0,7.8015,7.8497,7.8015,7.8401,132675.0
2019-02-12 11:00:00,8.14,8.17,8.14,8.14,40500.0,7.8401,7.869,7.8401,7.8401,40500.0
2019-02-12 11:05:00,8.11,8.14,8.11,8.13,22740.0,7.8112,7.8401,7.8112,7.8304,22740.0
2019-02-12 11:10:00,8.14,8.16,8.12,8.15,19740.0,7.8401,7.8593,7.8208,7.8497,19740.0
2019-02-12 11:15:00,8.13,8.15,8.13,8.14,25740.0,7.8304,7.8497,7.8304,7.8401,25740.0
2019-02-12 11:20:00,8.14,8.14,8.11,8.11,22650.0,7.8401,7.8401,7.8112,7.8112,22650.0
2019-02-12 11:25:00,8.12,8.12,8.11,8.11,9000.0,7.8208,7.8208,7.8112,7.8112,9000.0
2019-02-12 11:30:00,8.11,8.12,8.11,8.12,7500.0,7.8112,7.8208,7.8112,7.8208,7500.0
2019-02-12 11:35:00,8.1,8.1,8.09,8.1,43200.0,7.8015,7.8015,7.7919,7.8015,43200.0
2019-02-12 11:40:00,8.08,8.08,8.08,8.08,16845.0,7.7823,7.7823,7.7823,7.7823,16845.0
2019-02-12 11:45:00,8.07,8.07,8.07,8.07,7500.0,7.7727,7.7727,7.7727,7.7727,7500.0
2019-02-12 11:50:00,8.09,8.09,8.09,8.09,1500.0,7.7919,7.7919,7.7919,7.7919,1500.0
2019-02-12 11:55:00,8.11,8.11,8.1,8.11,16620.0,7.8112,7.8112,7.8015,7.8112,16620.0
2019-02-12 12:00:00,8.11,8.14,8.11,8.14,29055.0,7.8112,7.8401,7.8112,7.8401,29055.0
2019-02-12 12:05:00,8.12,8.13,8.11,8.12,20760.0,7.8208,7.8304,7.8112,7.8208,20760.0
2019-02-12 12:10:00,8.14,8.14,8.14,8.14,4500.0,7.8401,7.8401,7.8401,7.8401,4500.0
2019-02-12 12:15:00,8.14,8.14,8.11,8.12,15000.0,7.8401,7.8401,7.8112,7.8208,15000.0
2019-02-12 12:20:00,8.13,8.14,8.12,8.14,11160.0,7.8304,7.8401,7.8208,7.8401,11160.0
2019-02-12 12:25:00,8.14,8.15,8.14,8.15,15900.0,7.8401,7.8497,7.8401,7.8497,15900.0
2019-02-12 12:30:00,8.15,8.16,8.14,8.14,15000.0,7.8497,7.8593,7.8401,7.8401,15000.0
2019-02-12 12:35:00,8.15,8.15,8.14,8.14,4305.0,7.8497,7.8497,7.8401,7.8401,4305.0
2019-02-12 12:40:00,8.14,8.14,8.13,8.13,4560.0,7.8401,7.8401,7.8304,7.8304,4560.0
2019-02-12 12:45:00,8.11,8.11,8.1,8.1,3000.0,7.8112,7.8112,7.8015,7.8015,3000.0
2019-02-12 12:50:00,8.12,8.12,8.12,8.12,4500.0,7.8208,7.8208,7.8208,7.8208,4500.0
2019-02-12 12:55:00,8.13,8.14,8.12,8.14,22035.0,7.8304,7.8401,7.8208,7.8401,22035.0
2019-02-12 13:00:00,8.15,8.15,8.13,8.13,6000.0,7.8497,7.8497,7.8304,7.8304,6000.0
2019-02-12 13:05:00,8.12,8.12,8.11,8.12,9750.0,7.8208,7.8208,7.8112,7.8208,9750.0
2019-02-12 13:10:00,8.12,8.12,8.12,8.12,0.0,7.8208,7.8208,7.8208,7.8208,0.0
2019-02-12 13:15:00,8.11,8.12,8.11,8.12,19500.0,7.8112,7.8208,7.8112,7.8208,19500.0
2019-02-12 13:20:00,8.14,8.14,8.13,8.13,10500.0,7.8401,7.8401,7.8304,7.8304,10500.0
2019-02-12 13:25:00,8.14,8.14,8.14,8.14,24015.0,7.8401,7.8401,7.8401,7.8401,24015.0
2019-02-12 13:30:00,8.14,8.14,8.14,8.14,0.0,7.8401,7.8401,7.8401,7.8401,0.0
2019-02-12 13:35:00,8.16,8.17,8.16,8.16,28380.0,7.8593,7.869,7.8593,7.8593,28380.0
2019-02-12 13:40:00,8.16,8.16,8.15,8.15,11250.0,7.8593,7.8593,7.8497,7.8497,11250.0
2019-02-12 13:45:00,8.15,8.15,8.15,8.15,6000.0,7.8497,7.8497,7.8497,7.8497,6000.0
2019-02-12 13:50:00,8.18,8.19,8.17,8.18,15135.0,7.8786,7.8882,7.869,7.8786,15135.0
2019-02-12 13:55:00,8.18,8.18,8.16,8.16,7380.0,7.8786,7.8786,7.8593,7.8593,7380.0
2019-02-12 14:00:00,8.17,8.18,8.17,8.18,4500.0,7.869,7.8786,7.869,7.8786,4500.0
2019-02-12 14:05:00,8.18,8.18,8.17,8.17,3000.0,7.8786,7.8786,7.869,7.869,3000.0
2019-02-12 14:10:00,8.17,8.17,8.16,8.16,4500.0,7.869,7.869,7.8593,7.8593,4500.0
2019-02-12 14:15:00,8.16,8.16,8.16,8.16,3000.0,7.8593,7.8593,7.8593,7.8593,3000.0
2019-02-12 14:20:00,8.18,8.18,8.18,8.18,12750.0,7.8786,7.8786,7.8786,7.8786,12750.0
2019-02-12 14:25:00,8.19,8.19,8.19,8.19,13455.0,7.8882,7.8882,7.8882,7.8882,13455.0
2019-02-12 14:30:00,8.19,8.19,8.19,8.19,1500.0,7.8882,7.8882,7.8882,7.8882,1500.0
2019-02-12 14:35:00,8.19,8.19,8.16,8.16,6000.0,7.8882,7.8882,7.8593,7.8593,6000.0
2019-02-12 14:40:00,8.2,8.2,8.2,8.2,60915.0,7.8979,7.8979,7.8979,7.8979,60915.0
2019-02-12 14:45:00,8.21,8.23,8.21,8.23,29685.0,7.9075,7.9268,7.9075,7.9268,29685.0
2019-02-12 14:50:00,8.23,8.24,8.23,8.23,42165.0,7.9268,7.9364,7.9268,7.9268,42165.0
2019-02-12 14:55:00,8.23,8.23,8.22,8.22,20115.0,7.9268,7.9268,7.9171,7.9171,20115.0
2019-02-12 15:00:00,8.22,8.22,8.22,8.22,24210.0,7.9171,7.9171,7.9171,7.9171,24210.0
2019-02-12 15:05:00,8.22,8.22,8.2,8.2,18330.0,7.9171,7.9171,7.8979,7.8979,18330.0
2019-02-12 15:10:00,8.21,8.21,8.21,8.21,4500.0,7.9075,7.9075,7.9075,7.9075,4500.0
2019-02-12 15:15:00,8.21,8.22,8.19,8.19,21000.0,7.9075,7.9171,7.8882,7.8882,21000.0
2019-02-12 15:20:00,8.19,8.19,8.19,8.19,0.0,7.8882,7.8882,7.8882,7.8882,0.0
2019-02-12 15:25:00,8.22,8.22,8.21,8.21,19380.0,7.9171,7.9171,7.9075,7.9075,19380.0
2019-02-12 15:30:00,8.22,8.22,8.22,8.22,7500.0,7.9171,7.9171,7.9171,7.9171,7500.0
2019-02-12 15:35:00,8.19,8.19,8.19,8.19,4800.0,7.8882,7.8882,7.8882,7.8882,4800.0
2019-02-12 15:40:00,8.17,8.18,8.17,8.18,6000.0,7.869,7.8786,7.869,7.8786,6000.0
2019-02-12 15:45:00,8.17,8.18,8.17,8.18,39765.0,7.869,7.8786,7.869,7.8786,39765.0
2019-02-12 15:50:00,8.18,8.19,8.18,8.19,32370.0,7.8786,7.8882,7.8786,7.8882,32370.0
2019-02-12 15:55:00,8.19,8.2,8.18,8.18,40875.0,7.8882,7.8979,7.8786,7.8786,40875.0
2019-02-13 09:30:00,8.33,8.34,8.25,8.31,236100.0,8.0231,8.0327,7.946,8.0038,236100.0
2019-02-13 09:35:00,8.3,8.33,8.24,8.33,35295.0,7.9942,8.0231,7.9364,8.0231,35295.0
2019-02-13 09:40:00,8.33,8.33,8.27,8.32,28140.0,8.0231,8.0231,7.9653,8.0134,28140.0
2019-02-13 09:45:00,8.33,8.33,8.27,8.28,30000.0,8.0231,8.0231,7.9653,7.9749,30000.0
2019-02-13 09:50:00,8.3,8.32,8.3,8.32,3000.0,7.9942,8.0134,7.9942,8.0134,3000.0
2019-02-13 09:55:00,8.3,8.32,8.3,8.31,7500.0,7.9942,8.0134,7.9942,8.0038,7500.0
2019-02-13 10:00:00,8.33,8.33,8.29,8.29,28680.0,8.0231,8.0231,7.9845,7.9845,28680.0
2019-02-13 10:05:00,8.27,8.27,8.22,8.22,52005.0,7.9653,7.9653,7.9171,7.9171,52005.0
2019-02-13 10:10:00,8.22,8.25,8.2,8.21,82080.0,7.9171,7.946,7.8979,7.9075,82080.0
2019-02-13 10:15:00,8.19,8.22,8.18,8.22,88830.0,7.8882,7.9171,7.8786,7.9171,88830.0
2019-02-13 10:20:00,8.22,8.27,8.22,8.25,21000.0,7.9171,7.9653,7.9171,7.946,21000.0
2019-02-13 10:25:00,8.27,8.27,8.24,8.24,6000.0,7.9653,7.9653,7.9364,7.9364,6000.0
2019-02-13 10:30:00,8.28,8.28,8.28,8.28,3000.0,7.9749,7.9749,7.9749,7.9749,3000.0
2019-02-13 10:35:00,8.28,8.32,8.28,8.3,32550.0,7.9749,8.0134,7.9749,7.9942,32550.0
2019-02-13 10:40:00,8.29,8.33,8.29,8.33,20025.0,7.9845,8.0231,7.9845,8.0231,20025.0
2019-02-13 10:45:00,8.29,8.31,8.29,8.3,6000.0,7.9845,8.0038,7.9845,7.9942,6000.0
2019-02-13 10:50:00,8.33,8.33,8.27,8.27,12240.0,8.0231,8.0231,7.9653,7.9653,12240.0
2019-02-13 10:55:00,8.29,8.29,8.29,8.29,3000.0,7.9845,7.9845,7.9845,7.9845,3000.0
2019-02-13 11:00:00,8.3,8.31,8.3,8.31,10500.0,7.9942,8.0038,7.9942,8.0038,10500.0
2019-02-13 11:05:00,8.31,8.32,8.31,8.31,13050.0,8.0038,8.0134,8.0038,8.0038,13050.0
2019-02-13 11:10:00,8.31,8.31,8.29,8.29,6000.0,8.0038,8.0038,7.9845,7.9845,6000.0
2019-02-13 11:15:00,8.26,8.27,8.26,8.27,4500.0,7.9557,7.9653,7.9557,7.9653,4500.0
2019-02-13 11:20:00,8.26,8.28,8.26,8.26,16920.0,7.9557,7.9749,7.9557,7.9557,16920.0
2019-02-13 11:25:00,8.27,8.27,8.26,8.27,16500.0,7.9653,7.9653,7.9557,7.9653,16500.0
2019-02-13 11:30:00,8.23,8.24,8.22,8.23,28590.0,7.9268,7.9364,7.9171,7.9268,28590.0
2019-02-13 11:35:00,8.23,8.23,8.23,8.23,0.0,7.9268,7.9268,7.9268,7.9268,0.0
2019-02-13 11:40:00,8.26,8.26,8.25,8.25,13500.0,7.9557,7.9557,7.946,7.946,13500.0
2019-02-13 11:45:00,8.24,8.27,8.24,8.27,3000.0,7.9364,7.9653,7.9364,7.9653,3000.0
2019-02-13 11:50:00,8.27,8.3,8.27,8.29,33165.0,7.9653,7.9942,7.9653,7.9845,33165.0
2019-02-13 11:55:00,8.29,8.31,8.29,8.31,11340.0,7.9845,8.0038,7.9845,8.0038,11340.0
2019-02-13 12:00:00,8.31,8.33,8.31,8.33,10500.0,8.0038,8.0231,8.0038,8.0231,10500.0
2019-02-13 12:05:00,8.33,8.33,8.31,8.33,77085.0,8.0231,8.0231,8.0038,8.0231,77085.0
2019-02-13 12:10:00,8.33,8.33,8.33,8.33,0.0,8.0231,8.0231,8.0231,8.0231,0.0
2019-02-13 12:15:00,8.32,8.32,8.31,8.31,11160.0,8.0134,8.0134,8.0038,8.0038,11160.0
2019-02-13 12:20:00,8.32,8.32,8.32,8.32,1500.0,8.0134,8.0134,8.0134,8.0134,1500.0
2019-02-13 12:25:00,8.3,8.3,8.3,8.3,1500.0,7.9942,7.9942,7.9942,7.9942,1500.0
2019-02-13 12:30:00,8.33,8.34,8.32,8.33,23175.0,8.0231,8.0327,8.0134,8.0231,23175.0
2019-02-13 12:35:00,8.35,8.35,8.34,8.34,6000.0,8.0423,8.0423,8.0327,8.0327,6000.0
2019-02-13 12:40:00,8.32,8.34,8.32,8.34,4860.0,8.0134,8.0327,8.0134,8.0327,4860.0
2019-02-13 12:45:00,8.34,8.35,8.34,8.34,31635.0,8.0327,8.0423,8.0327,8.0327,31635.0
2019-02-13 12:50:00,8.33,8.33,8.32,8.32,6195.0,8.0231,8.0231,8.0134,8.0134,6195.0
2019-02-13 12:55:00,8.31,8.31,8.31,8.31,14910.0,8.0038,8.0038,8.0038,8.0038,14910.0
2019-02-13 13:00:00,8.32,8.33,8.32,8.33,9915.0,8.0134,8.0231,8.0134,8.0231,9915.0
2019-02-13 13:05:00,8.3,8.32,8.3,8.32,9000.0,7.9942,8.0134,7.9942,8.0134,9000.0
2019-02-13 13:10:00,8.31,8.31,8.31,8.31,9000.0,8.0038,8.0038,8.0038,8.0038,9000.0
2019-02-13 13:15:00,8.31,8.31,8.31,8.31,0.0,8.0038,8.0038,8.0038,8.0038,0.0
2019-02-13 13:20:00,8.34,8.35,8.34,8.35,11145.0,8.0327,8.0423,8.0327,8.0423,11145.0
2019-02-13 13:25:00,8.35,8.35,8.35,8.35,0.0,8.0423,8.0423,8.0423,8.0423,0.0
2019-02-13 13:30:00,8.35,8.35,8.35,8.35,0.0,8.0423,8.0423,8.0423,8.0423,0.0
2019-02-13 13:35:00,8.35,8.35,8.35,8.35,0.0,8.0423,8.0423,8.0423,8.0423,0.0
2019-02-13 13:40:00,8.36,8.36,8.36,8.36,9000.0,8.052,8.052,8.052,8.052,9000.0
2019-02-13 13:45:00,8.35,8.36,8.35,8.36,31500.0,8.0423,8.052,8.0423,8.052,31500.0
2019-02-13 13:50:00,8.36,8.37,8.36,8.37,11250.0,8.052,8.0616,8.052,8.0616,11250.0
2019-02-13 13:55:00,8.36,8.38,8.36,8.38,6960.0,8.052,8.0712,8.052,8.0712,6960.0
2019-02-13 14:00:00,8.38,8.39,8.38,8.38,36000.0,8.0712,8.0809,8.0712,8.0712,36000.0
2019-02-13 14:05:00,8.38,8.38,8.38,8.38,0.0,8.0712,8.0712,8.0712,8.0712,0.0
2019-02-13 14:10:00,8.38,8.38,8.38,8.38,0.0,8.0712,8.0712,8.0712,8.0712,0.0
2019-02-13 14:15:00,8.38,8.4,8.38,8.4,27180.0,8.0712,8.0905,8.0712,8.0905,27180.0
2019-02-13 14:20:00,8.4,8.41,8.39,8.4,65130.0,8.0905,8.1001,8.0809,8.0905,65130.0
2019-02-13 14:25:00,8.41,8.42,8.41,8.41,6000.0,8.1001,8.1098,8.1001,8.1001,6000.0
2019-02-13 14:30:00,8.4,8.4,8.4,8.4,4500.0,8.0905,8.0905,8.0905,8.0905,4500.0
2019-02-13 14:35:00,8.41,8.41,8.41,8.41,4500.0,8.1001,8.1001,8.1001,8.1001,4500.0
2019-02-13 14:40:00,8.41,8.41,8.41,8.41,0.0,8.1001,8.1001,8.1001,8.1001,0.0
2019-02-13 14:45:00,8.41,8.44,8.41,8.44,38955.0,8.1001,8.129,8.1001,8.129,38955.0
2019-02-13 14:50:00,8.42,8.42,8.41,8.42,13500.0,8.1098,8.1098,8.1001,8.1098,13500.0
2019-02-13 14:55:00,8.4,8.43,8.4,8.43,22950.0,8.0905,8.1194,8.0905,8.1194,22950.0
2019-02-13 15:00:00,8.43,8.43,8.42,8.42,9000.0,8.1194,8.1194,8.1098,8.1098,9000.0
2019-02-13 15:05:00,8.4,8.41,8.4,8.4,39900.0,8.0905,8.1001,8.0905,8.0905,39900.0
2019-02-13 15:10:00,8.4,8.4,8.4,8.4,3000.0,8.0905,8.0905,8.0905,8.0905,3000.0
2019-02-13 15:15:00,8.41,8.41,8.39,8.39,11970.0,8.1001,8.1001,8.0809,8.0809,11970.0
2019-02-13 15:20:00,8.39,8.39,8.39,8.39,3000.0,8.0809,8.0809,8.0809,8.0809,3000.0
2019-02-13 15:25:00,8.38,8.38,8.38,8.38,1500.0,8.0712,8.0712,8.0712,8.0712,1500.0
2019-02-13 15:30:00,8.37,8.38,8.36,8.36,18000.0,8.0616,8.0712,8.052,8.052,18000.0
2019-02-13 15:35:00,8.36,8.36,8.35,8.35,5955.0,8.052,8.052,8.0423,8.0423,5955.0
2019-02-13 15:40:00,8.32,8.33,8.31,8.31,9000.0,8.0134,8.0231,8.0038,8.0038,9000.0
2019-02-13 15:45:00,8.27,8.27,8.21,8.24,39915.0,7.9653,7.9653,7.9075,7.9364,39915.0
2019-02-13 15:50:00,8.23,8.24,8.23,8.23,17025.0,7.9268,7.9364,7.9268,7.9268,17025.0
2019-02-13 15:55:00,8.24,8.27,8.24,8.25,53355.0,7.9364,7.9653,7.9364,7.946,53355.0
2019-02-14 09:30:00,8.14,8.21,8.14,8.18,308175.0,7.8401,7.9075,7.8401,7.8786,308175.0
2019-02-14 09:35:00,8.2,8.29,8.2,8.28,118500.0,7.8979,7.9845,7.8979,7.9749,118500.0
2019-02-14 09:40:00,8.29,8.33,8.28,8.3,101265.0,7.9845,8.0231,7.9749,7.9942,101265.0
2019-02-14 09:45:00,8.32,8.34,8.3,8.34,80250.0,8.0134,8.0327,7.9942,8.0327,80250.0
2019-02-14 09:50:00,8.3,8.38,8.3,8.38,18000.0,7.9942,8.0712,7.9942,8.0712,18000.0
2019-02-14 09:55:00,8.39,8.47,8.39,8.47,43950.0,8.0809,8.1579,8.0809,8.1579,43950.0
2019-02-14 10:00:00,8.47,8.5,8.46,8.47,35040.0,8.1579,8.1868,8.1483,8.1579,35040.0
2019-02-14 10:05:00,8.48,8.48,8.44,8.47,32175.0,8.1675,8.1675,8.129,8.1579,32175.0
2019-02-14 10:10:00,8.44,8.45,8.42,8.43,41925.0,8.129,8.1387,8.1098,8.1194,41925.0
2019-02-14 10:15:00,8.42,8.42,8.41,8.42,15810.0,8.1098,8.1098,8.1001,8.1098,15810.0
2019-02-14 10:20:00,8.42,8.42,8.42,8.42,11820.0,8.1098,8.1098,8.1098,8.1098,11820.0
2019-02-14 10:25:00,8.41,8.42,8.4,8.42,19305.0,8.1001,8.1098,8.0905,8.1098,19305.0
2019-02-14 10:30:00,8.42,8.42,8.41,8.41,5430.0,8.1098,8.1098,8.1001,8.1001,5430.0
2019-02-14 10:35:00,8.4,8.4,8.22,8.22,39075.0,8.0905,8.0905,7.9171,7.9171,39075.0
2019-02-14 10:40:00,8.24,8.32,8.24,8.27,93900.0,7.9364,8.0134,7.9364,7.9653,93900.0
2019-02-14 10:45:00,8.28,8.37,8.28,8.35,28500.0,7.9749,8.0616,7.9749,8.0423,28500.0
2019-02-14 10:50:00,8.35,8.35,8.35,8.35,0.0,8.0423,8.0423,8.0423,8.0423,0.0
2019-02-14 10:55:00,8.32,8.32,8.3,8.3,25500.0,8.0134,8.0134,7.9942,7.9942,25500.0
2019-02-14 11:00:00,8.33,8.33,8.28,8.28,4500.0,8.0231,8.0231,7.9749,7.9749,4500.0
2019-02-14 11:05:00,8.26,8.29,8.26,8.29,9000.0,7.9557,7.9845,7.9557,7.9845,9000.0
2019-02-14 11:10:00,8.32,8.32,8.29,8.29,13140.0,8.0134,8.0134,7.9845,7.9845,13140.0
2019-02-14 11:15:00,8.31,8.31,8.31,8.31,4500.0,8.0038,8.0038,8.0038,8.0038,4500.0
2019-02-14 11:20:00,8.29,8.29,8.29,8.29,3000.0,7.9845,7.9845,7.9845,7.9845,3000.0
2019-02-14 11:25:00,8.29,8.29,8.27,8.28,8625.0,7.9845,7.9845,7.9653,7.9749,8625.0
2019-02-14 11:30:00,8.24,8.24,8.24,8.24,3000.0,7.9364,7.9364,7.9364,7.9364,3000.0
2019-02-14 11:35:00,8.27,8.29,8.25,8.29,7320.0,7.9653,7.9845,7.946,7.9845,7320.0
2019-02-14 11:40:00,8.29,8.3,8.29,8.3,19410.0,7.9845,7.9942,7.9845,7.9942,19410.0
2019-02-14 11:45:00,8.33,8.33,8.32,8.32,4500.0,8.0231,8.0231,8.0134,8.0134,4500.0
2019-02-14 11:50:00,8.32,8.32,8.28,8.28,14835.0,8.0134,8.0134,7.9749,7.9749,14835.0
2019-02-14 11:55:00,8.27,8.28,8.27,8.27,14820.0,7.9653,7.9749,7.9653,7.9653,14820.0
2019-02-14 12:00:00,8.25,8.25,8.25,8.25,4710.0,7.946,7.946,7.946,7.946,4710.0
2019-02-14 12:05:00,8.27,8.29,8.27,8.29,12555.0,7.9653,7.9845,7.9653,7.9845,12555.0
2019-02-14 12:10:00,8.27,8.28,8.27,8.28,10500.0,7.9653,7.9749,7.9653,7.9749,10500.0
2019-02-14 12:15:00,8.28,8.3,8.26,8.3,6000.0,7.9749,7.9942,7.9557,7.9942,6000.0
2019-02-14 12:20:00,8.3,8.3,8.29,8.29,4500.0,7.9942,7.9942,7.9845,7.9845,4500.0
2019-02-14 12:25:00,8.32,8.32,8.3,8.3,9000.0,8.0134,8.0134,7.9942,7.9942,9000.0
2019-02-14 12:30:00,8.33,8.33,8.31,8.31,21000.0,8.0231,8.0231,8.0038,8.0038,21000.0
2019-02-14 12:35:00,8.31,8.31,8.31,8.31,1500.0,8.0038,8.0038,8.0038,8.0038,1500.0
2019-02-14 12:40:00,8.33,8.34,8.33,8.33,48540.0,8.0231,8.0327,8.0231,8.0231,48540.0
2019-02-14 12:45:00,8.34,8.35,8.33,8.34,51285.0,8.0327,8.0423,8.0231,8.0327,51285.0
2019-02-14 12:50:00,8.34,8.34,8.34,8.34,3000.0,8.0327,8.0327,8.0327,8.0327,3000.0
2019-02-14 12:55:00,8.34,8.34,8.34,8.34,4500.0,8.0327,8.0327,8.0327,8.0327,4500.0
2019-02-14 13:00:00,8.36,8.36,8.35,8.35,21585.0,8.052,8.052,8.0423,8.0423,21585.0
2019-02-14 13:05:00,8.34,8.34,8.33,8.34,9000.0,8.0327,8.0327,8.0231,8.0327,9000.0
2019-02-14 13:10:00,8.35,8.35,8.35,8.35,1500.0,8.0423,8.0423,8.0423,8.0423,1500.0
2019-02-14 13:15:00,8.35,8.35,8.34,8.34,5250.0,8.0423,8.0423,8.0327,8.0327,5250.0
2019-02-14 13:20:00,8.32,8.33,8.32,8.33,3000.0,8.0134,8.0231,8.0134,8.0231,3000.0
2019-02-14 13:25:00,8.33,8.33,8.33,8.33,0.0,8.0231,8.0231,8.0231,8.0231,0.0
2019-02-14 13:30:00,8.33,8.33,8.33,8.33,0.0,8.0231,8.0231,8.0231,8.0231,0.0
2019-02-14 13:35:00,8.34,8.34,8.34,8.34,14550.0,8.0327,8.0327,8.0327,8.0327,14550.0
2019-02-14 13:40:00,8.35,8.35,8.34,8.34,3000.0,8.0423,8.0423,8.0327,8.0327,3000.0
2019-02-14 13:45:00,8.35,8.35,8.35,8.35,16590.0,8.0423,8.0423,8.0423,8.0423,16590.0
2019-02-14 13:50:00,8.33,8.33,8.33,8.33,3000.0,8.0231,8.0231,8.0231,8.0231,3000.0
2019-02-14 13:55:00,8.34,8.34,8.34,8.34,1500.0,8.0327,8.0327,8.0327,8.0327,1500.0
2019-02-14 14:00:00,8.34,8.34,8.34,8.34,0.0,8.0327,8.0327,8.0327,8.0327,0.0
2019-02-14 14:05:00,8.33,8.33,8.33,8.33,1500.0,8.0231,8.0231,8.0231,8.0231,1500.0
2019-02-14 14:10:00,8.33,8.33,8.33,8.33,0.0,8.0231,8.0231,8.0231,8.0231,0.0
2019-02-14 14:15:00,8.35,8.35,8.34,8.34,3030.0,8.0423,8.0423,8.0327,8.0327,3030.0
2019-02-14 14:20:00,8.33,8.33,8.33,8.33,3000.0,8.0231,8.0231,8.0231,8.0231,3000.0
2019-02-14 14:25:00,8.34,8.35,8.34,8.35,3000.0,8.0327,8.0423,8.0327,8.0423,3000.0
2019-02-14 14:30:00,8.32,8.34,8.32,8.34,3000.0,8.0134,8.0327,8.0134,8.0327,3000.0
2019-02-14 14:35:00,8.34,8.34,8.34,8.34,0.0,8.0327,8.0327,8.0327,8.0327,0.0
2019-02-14 14:40:00,8.34,8.34,8.34,8.34,0.0,8.0327,8.0327,8.0327,8.0327,0.0
2019-02-14 14:45:00,8.34,8.34,8.34,8.34,1500.0,8.0327,8.0327,8.0327,8.0327,1500.0
2019-02-14 14:50:00,8.3,8.32,8.3,8.32,10500.0,7.9942,8.0134,7.9942,8.0134,10500.0
2019-02-14 14:55:00,8.31,8.31,8.31,8.31,6000.0,8.0038,8.0038,8.0038,8.0038,6000.0
2019-02-14 15:00:00,8.32,8.32,8.32,8.32,10845.0,8.0134,8.0134,8.0134,8.0134,10845.0
2019-02-14 15:05:00,8.36,8.36,8.32,8.32,14625.0,8.052,8.052,8.0134,8.0134,14625.0
2019-02-14 15:10:00,8.32,8.32,8.31,8.31,3285.0,8.0134,8.0134,8.0038,8.0038,3285.0
2019-02-14 15:15:00,8.33,8.33,8.33,8.33,6000.0,8.0231,8.0231,8.0231,8.0231,6000.0
2019-02-14 15:20:00,8.33,8.33,8.33,8.33,9000.0,8.0231,8.0231,8.0231,8.0231,9000.0
2019-02-14 15:25:00,8.34,8.34,8.33,8.33,4500.0,8.0327,8.0327,8.0231,8.0231,4500.0
2019-02-14 15:30:00,8.36,8.37,8.35,8.37,6180.0,8.052,8.0616,8.0423,8.0616,6180.0
2019-02-14 15:35:00,8.39,8.39,8.38,8.38,9000.0,8.0809,8.0809,8.0712,8.0712,9000.0
2019-02-14 15:40:00,8.37,8.37,8.36,8.36,3000.0,8.0616,8.0616,8.052,8.052,3000.0
2019-02-14 15:45:00,8.37,8.37,8.37,8.37,51840.0,8.0616,8.0616,8.0616,8.0616,51840.0
2019-02-14 15:50:00,8.37,8.39,8.36,8.36,23265.0,8.0616,8.0809,8.052,8.052,23265.0
2019-02-14 15:55:00,8.36,8.36,8.32,8.32,69315.0,8.052,8.052,8.0134,8.0134,69315.0
2019-02-15 09:30:00,8.53,8.57,8.39,8.39,304740.0,8.2157,8.2542,8.0809,8.0809,304740.0
2019-02-15 09:35:00,8.39,8.47,8.39,8.45,30405.0,8.0809,8.1579,8.0809,8.1387,30405.0
2019-02-15 09:40:00,8.42,8.42,8.34,8.37,25005.0,8.1098,8.1098,8.0327,8.0616,25005.0
2019-02-15 09:45:00,8.41,8.45,8.4,8.42,42480.0,8.1001,8.1387,8.0905,8.1098,42480.0
2019-02-15 09:50:00,8.37,8.37,8.3,8.3,65625.0,8.0616,8.0616,7.9942,7.9942,65625.0
2019-02-15 09:55:00,8.33,8.4,8.32,8.4,31920.0,8.0231,8.0905,8.0134,8.0905,31920.0
2019-02-15 10:00:00,8.38,8.43,8.34,8.43,22725.0,8.0712,8.1194,8.0327,8.1194,22725.0
2019-02-15 10:05:00,8.43,8.46,8.43,8.43,4560.0,8.1194,8.1483,8.1194,8.1194,4560.0
2019-02-15 10:10:00,8.4,8.42,8.4,8.42,18750.0,8.0905,8.1098,8.0905,8.1098,18750.0
2019-02-15 10:15:00,8.43,8.46,8.43,8.45,15000.0,8.1194,8.1483,8.1194,8.1387,15000.0
2019-02-15 10:20:00,8.47,8.47,8.46,8.46,11460.0,8.1579,8.1579,8.1483,8.1483,11460.0
2019-02-15 10:25:00,8.45,8.48,8.43,8.48,19500.0,8.1387,8.1675,8.1194,8.1675,19500.0
2019-02-15 10:30:00,8.5,8.55,8.5,8.54,54495.0,8.1868,8.235,8.1868,8.2253,54495.0
2019-02-15 10:35:00,8.54,8.55,8.52,8.52,13500.0,8.2253,8.235,8.2061,8.2061,13500.0
2019-02-15 10:40:00,8.53,8.55,8.49,8.49,37080.0,8.2157,8.235,8.1772,8.1772,37080.0
2019-02-15 10:45:00,8.5,8.52,8.47,8.47,22500.0,8.1868,8.2061,8.1579,8.1579,22500.0
2019-02-15 10:50:00,8.44,8.45,8.41,8.42,23520.0,8.129,8.1387,8.1001,8.1098,23520.0
2019-02-15 10:55:00,8.44,8.44,8.39,8.39,21720.0,8.129,8.129,8.0809,8.0809,21720.0
2019-02-15 11:00:00,8.44,8.48,8.44,8.48,13470.0,8.129,8.1675,8.129,8.1675,13470.0
2019-02-15 11:05:00,8.47,8.47,8.47,8.47,3000.0,8.1579,8.1579,8.1579,8.1579,3000.0
2019-02-15 11:10:00,8.45,8.45,8.41,8.44,26355.0,8.1387,8.1387,8.1001,8.129,26355.0
2019-02-15 11:15:00,8.42,8.45,8.4,8.41,14580.0,8.1098,8.1387,8.0905,8.1001,14580.0
2019-02-15 11:20:00,8.39,8.4,8.39,8.39,4500.0,8.0809,8.0905,8.0809,8.0809,4500.0
2019-02-15 11:25:00,8.43,8.44,8.43,8.44,5400.0,8.1194,8.129,8.1194,8.129,5400.0
2019-02-15 11:30:00,8.44,8.44,8.42,8.44,7500.0,8.129,8.129,8.1098,8.129,7500.0
2019-02-15 11:35:00,8.42,8.43,8.41,8.43,4500.0,8.1098,8.1194,8.1001,8.1194,4500.0
2019-02-15 11:40:00,8.44,8.45,8.44,8.45,13980.0,8.129,8.1387,8.129,8.1387,13980.0
2019-02-15 11:45:00,8.43,8.43,8.4,8.4,18195.0,8.1194,8.1194,8.0905,8.0905,18195.0
2019-02-15 11:50:00,8.41,8.44,8.4,8.44,6000.0,8.1001,8.129,8.0905,8.129,6000.0
2019-02-15 11:55:00,8.44,8.44,8.44,8.44,0.0,8.129,8.129,8.129,8.129,0.0
2019-02-15 12:00:00,8.42,8.42,8.41,8.41,3000.0,8.1098,8.1098,8.1001,8.1001,3000.0
2019-02-15 12:05:00,8.39,8.41,8.39,8.41,6630.0,8.0809,8.1001,8.0809,8.1001,6630.0
2019-02-15 12:10:00,8.41,8.41,8.41,8.41,0.0,8.1001,8.1001,8.1001,8.1001,0.0
2019-02-15 12:15:00,8.44,8.44,8.44,8.44,6615.0,8.129,8.129,8.129,8.129,6615.0
2019-02-15 12:20:00,8.44,8.45,8.44,8.45,4500.0,8.129,8.1387,8.129,8.1387,4500.0
2019-02-15 12:25:00,8.45,8.45,8.45,8.45,0.0,8.1387,8.1387,8.1387,8.1387,0.0
2019-02-15 12:30:00,8.43,8.43,8.43,8.43,5445.0,8.1194,8.1194,8.1194,8.1194,5445.0
2019-02-15 12:35:00,8.43,8.43,8.43,8.43,13500.0,8.1194,8.1194,8.1194,8.1194,13500.0
2019-02-15 12:40:00,8.44,8.44,8.44,8.44,4500.0,8.129,8.129,8.129,8.129,4500.0
2019-02-15 12:45:00,8.43,8.43,8.43,8.43,3000.0,8.1194,8.1194,8.1194,8.1194,3000.0
2019-02-15 12:50:00,8.42,8.42,8.41,8.42,6525.0,8.1098,8.1098,8.1001,8.1098,6525.0
2019-02-15 12:55:00,8.41,8.42,8.41,8.41,6000.0,8.1001,8.1098,8.1001,8.1001,6000.0
2019-02-15 13:00:00,8.41,8.41,8.4,8.4,3000.0,8.1001,8.1001,8.0905,8.0905,3000.0
2019-02-15 13:05:00,8.4,8.4,8.38,8.38,4500.0,8.0905,8.0905,8.0712,8.0712,4500.0
2019-02-15 13:10:00,8.38,8.38,8.38,8.38,3000.0,8.0712,8.0712,8.0712,8.0712,3000.0
2019-02-15 13:15:00,8.38,8.4,8.38,8.39,63000.0,8.0712,8.0905,8.0712,8.0809,63000.0
2019-02-15 13:20:00,8.4,8.41,8.4,8.41,4500.0,8.0905,8.1001,8.0905,8.1001,4500.0
2019-02-15 13:25:00,8.39,8.39,8.39,8.39,3000.0,8.0809,8.0809,8.0809,8.0809,3000.0
2019-02-15 13:30:00,8.38,8.39,8.38,8.39,5925.0,8.0712,8.0809,8.0712,8.0809,5925.0
2019-02-15 13:35:00,8.4,8.4,8.39,8.39,9000.0,8.0905,8.0905,8.0809,8.0809,9000.0
2019-02-15 13:40:00,8.39,8.39,8.39,8.39,0.0,8.0809,8.0809,8.0809,8.0809,0.0
2019-02-15 13:45:00,8.41,8.41,8.4,8.4,7500.0,8.1001,8.1001,8.0905,8.0905,7500.0
2019-02-15 13:50:00,8.43,8.43,8.43,8.43,1500.0,8.1194,8.1194,8.1194,8.1194,1500.0
2019-02-15 13:55:00,8.44,8.44,8.42,8.42,15300.0,8.129,8.129,8.1098,8.1098,15300.0
2019-02-15 14:00:00,8.41,8.41,8.41,8.41,1500.0,8.1001,8.1001,8.1001,8.1001,1500.0
2019-02-15 14:05:00,8.41,8.41,8.41,8.41,4995.0,8.1001,8.1001,8.1001,8.1001,4995.0
2019-02-15 14:10:00,8.41,8.41,8.41,8.41,3000.0,8.1001,8.1001,8.1001,8.1001,3000.0
2019-02-15 14:15:00,8.4,8.4,8.4,8.4,1500.0,8.0905,8.0905,8.0905,8.0905,1500.0
2019-02-15 14:20:00,8.4,8.4,8.4,8.4,0.0,8.0905,8.0905,8.0905,8.0905,0.0
2019-02-15 14:25:00,8.4,8.41,8.39,8.39,6000.0,8.0905,8.1001,8.0809,8.0809,6000.0
2019-02-15 14:30:00,8.41,8.41,8.41,8.41,1500.0,8.1001,8.1001,8.1001,8.1001,1500.0
2019-02-15 14:35:00,8.41,8.41,8.41,8.41,0.0,8.1001,8.1001,8.1001,8.1001,0.0
2019-02-15 14:40:00,8.43,8.43,8.43,8.43,8805.0,8.1194,8.1194,8.1194,8.1194,8805.0
2019-02-15 14:45:00,8.42,8.44,8.42,8.43,21870.0,8.1098,8.129,8.1098,8.1194,21870.0
2019-02-15 14:50:00,8.43,8.43,8.43,8.43,4500.0,8.1194,8.1194,8.1194,8.1194,4500.0
2019-02-15 14:55:00,8.43,8.43,8.42,8.42,6000.0,8.1194,8.1194,8.1098,8.1098,6000.0
2019-02-15 15:00:00,8.42,8.42,8.42,8.42,1500.0,8.1098,8.1098,8.1098,8.1098,1500.0
2019-02-15 15:05:00,8.42,8.42,8.41,8.41,6000.0,8.1098,8.1098,8.1001,8.1001,6000.0
2019-02-15 15:10:00,8.4,8.41,8.4,8.4,6000.0,8.0905,8.1001,8.0905,8.0905,6000.0
2019-02-15 15:15:00,8.39,8.39,8.38,8.38,5250.0,8.0809,8.0809,8.0712,8.0712,5250.0
2019-02-15 15:20:00,8.38,8.39,8.38,8.39,4995.0,8.0712,8.0809,8.0712,8.0809,4995.0
2019-02-15 15:25:00,8.4,8.41,8.4,8.41,10395.0,8.0905,8.1001,8.0905,8.1001,10395.0
2019-02-15 15:30:00,8.41,8.41,8.41,8.41,0.0,8.1001,8.1001,8.1001,8.1001,0.0
2019-02-15 15:35:00,8.42,8.42,8.42,8.42,20190.0,8.1098,8.1098,8.1098,8.1098,20190.0
2019-02-15 15:40:00,8.44,8.44,8.43,8.44,37800.0,8.129,8.129,8.1194,8.129,37800.0
2019-02-15 15:45:00,8.45,8.46,8.44,8.45,10500.0,8.1387,8.1483,8.129,8.1387,10500.0
2019-02-15 15:50:00,8.44,8.44,8.41,8.41,36750.0,8.129,8.129,8.1001,8.1001,36750.0
2019-02-15 15:55:00,8.42,8.46,8.42,8.45,375810.0,8.1098,8.1483,8.1098,8.1387,375810.0
2019-02-19 09:30:00,8.3,8.49,8.3,8.49,253320.0,7.9942,8.1772,7.9942,8.1772,253320.0
2019-02-19 09:35:00,8.47,8.49,8.46,8.47,26370.0,8.1579,8.1772,8.1483,8.1579,26370.0
2019-02-19 09:40:00,8.47,8.5,8.44,8.44,78570.0,8.1579,8.1868,8.129,8.129,78570.0
2019-02-19 09:45:00,8.43,8.43,8.41,8.41,16500.0,8.1194,8.1194,8.1001,8.1001,16500.0
2019-02-19 09:50:00,8.4,8.44,8.4,8.44,20790.0,8.0905,8.129,8.0905,8.129,20790.0
2019-02-19 09:55:00,8.44,8.44,8.43,8.43,4050.0,8.129,8.129,8.1194,8.1194,4050.0
2019-02-19 10:00:00,8.46,8.5,8.46,8.5,12000.0,8.1483,8.1868,8.1483,8.1868,12000.0
2019-02-19 10:05:00,8.49,8.49,8.43,8.43,15630.0,8.1772,8.1772,8.1194,8.1194,15630.0
2019-02-19 10:10:00,8.45,8.5,8.45,8.49,7500.0,8.1387,8.1868,8.1387,8.1772,7500.0
2019-02-19 10:15:00,8.5,8.5,8.48,8.5,12915.0,8.1868,8.1868,8.1675,8.1868,12915.0
2019-02-19 10:20:00,8.48,8.48,8.46,8.46,8460.0,8.1675,8.1675,8.1483,8.1483,8460.0
2019-02-19 10:25:00,8.46,8.49,8.46,8.49,7500.0,8.1483,8.1772,8.1483,8.1772,7500.0
2019-02-19 10:30:00,8.46,8.47,8.46,8.46,12450.0,8.1483,8.1579,8.1483,8.1483,12450.0
2019-02-19 10:35:00,8.46,8.48,8.46,8.48,8355.0,8.1483,8.1675,8.1483,8.1675,8355.0
2019-02-19 10:40:00,8.46,8.47,8.45,8.47,11460.0,8.1483,8.1579,8.1387,8.1579,11460.0
2019-02-19 10:45:00,8.44,8.44,8.44,8.44,7950.0,8.129,8.129,8.129,8.129,7950.0
2019-02-19 10:50:00,8.44,8.44,8.44,8.44,1500.0,8.129,8.129,8.129,8.129,1500.0
2019-02-19 10:55:00,8.45,8.45,8.42,8.42,6000.0,8.1387,8.1387,8.1098,8.1098,6000.0
2019-02-19 11:00:00,8.43,8.45,8.43,8.43,57540.0,8.1194,8.1387,8.1194,8.1194,57540.0
2019-02-19 11:05:00,8.44,8.44,8.44,8.44,4500.0,8.129,8.129,8.129,8.129,4500.0
2019-02-19 11:10:00,8.43,8.44,8.43,8.44,3660.0,8.1194,8.129,8.1194,8.129,3660.0
2019-02-19 11:15:00,8.44,8.44,8.44,8.44,0.0,8.129,8.129,8.129,8.129,0.0
2019-02-19 11:20:00,8.46,8.46,8.42,8.42,21855.0,8.1483,8.1483,8.1098,8.1098,21855.0
2019-02-19 11:25:00,8.42,8.43,8.42,8.43,9000.0,8.1098,8.1194,8.1098,8.1194,9000.0
2019-02-19 11:30:00,8.44,8.44,8.44,8.44,3000.0,8.129,8.129,8.129,8.129,3000.0
2019-02-19 11:35:00,8.43,8.45,8.43,8.44,12000.0,8.1194,8.1387,8.1194,8.129,12000.0
2019-02-19 11:40:00,8.43,8.43,8.43,8.43,3000.0,8.1194,8.1194,8.1194,8.1194,3000.0
2019-02-19 11:45:00,8.44,8.48,8.44,8.46,20325.0,8.129,8.1675,8.129,8.1483,20325.0
2019-02-19 11:50:00,8.47,8.48,8.46,8.48,6075.0,8.1579,8.1675,8.1483,8.1675,6075.0
2019-02-19 11:55:00,8.5,8.5,8.5,8.5,4500.0,8.1868,8.1868,8.1868,8.1868,4500.0
2019-02-19 12:00:00,8.48,8.48,8.48,8.48,1500.0,8.1675,8.1675,8.1675,8.1675,1500.0
2019-02-19 12:05:00,8.47,8.47,8.47,8.47,16770.0,8.1579,8.1579,8.1579,8.1579,16770.0
2019-02-19 12:10:00,8.46,8.46,8.46,8.46,12750.0,8.1483,8.1483,8.1483,8.1483,12750.0
2019-02-19 12:15:00,8.46,8.46,8.46,8.46,0.0,8.1483,8.1483,8.1483,8.1483,0.0
2019-02-19 12:20:00,8.48,8.48,8.46,8.46,9000.0,8.1675,8.1675,8.1483,8.1483,9000.0
2019-02-19 12:25:00,8.48,8.48,8.48,8.48,1500.0,8.1675,8.1675,8.1675,8.1675,1500.0
2019-02-19 12:30:00,8.47,8.48,8.45,8.45,11685.0,8.1579,8.1675,8.1387,8.1387,11685.0
2019-02-19 12:35:00,8.47,8.47,8.47,8.47,2100.0,8.1579,8.1579,8.1579,8.1579,2100.0
2019-02-19 12:40:00,8.46,8.47,8.46,8.47,4500.0,8.1483,8.1579,8.1483,8.1579,4500.0
2019-02-19 12:45:00,8.47,8.47,8.47,8.47,0.0,8.1579,8.1579,8.1579,8.1579,0.0
2019-02-19 12:50:00,8.45,8.47,8.45,8.47,12060.0,8.1387,8.1579,8.1387,8.1579,12060.0
2019-02-19 12:55:00,8.48,8.48,8.47,8.48,7500.0,8.1675,8.1675,8.1579,8.1675,7500.0
2019-02-19 13:00:00,8.47,8.47,8.47,8.47,3000.0,8.1579,8.1579,8.1579,8.1579,3000.0
2019-02-19 13:05:00,8.48,8.48,8.48,8.48,1500.0,8.1675,8.1675,8.1675,8.1675,1500.0
2019-02-19 13:10:00,8.47,8.47,8.47,8.47,1500.0,8.1579,8.1579,8.1579,8.1579,1500.0
2019-02-19 13:15:00,8.48,8.48,8.48,8.48,1500.0,8.1675,8.1675,8.1675,8.1675,1500.0
2019-02-19 13:20:00,8.48,8.48,8.47,8.47,6000.0,8.1675,8.1675,8.1579,8.1579,6000.0
2019-02-19 13:25:00,8.47,8.47,8.47,8.47,0.0,8.1579,8.1579,8.1579,8.1579,0.0
2019-02-19 13:30:00,8.46,8.46,8.46,8.46,10500.0,8.1483,8.1483,8.1483,8.1483,10500.0
2019-02-19 13:35:00,8.47,8.48,8.47,8.47,16050.0,8.1579,8.1675,8.1579,8.1579,16050.0
2019-02-19 13:40:00,8.48,8.49,8.48,8.49,4500.0,8.1675,8.1772,8.1675,8.1772,4500.0
2019-02-19 13:45:00,8.49,8.49,8.49,8.49,13500.0,8.1772,8.1772,8.1772,8.1772,13500.0
2019-02-19 13:50:00,8.49,8.49,8.49,8.49,0.0,8.1772,8.1772,8.1772,8.1772,0.0
2019-02-19 13:55:00,8.49,8.5,8.49,8.5,9000.0,8.1772,8.1868,8.1772,8.1868,9000.0
2019-02-19 14:00:00,8.49,8.52,8.49,8.52,14460.0,8.1772,8.2061,8.1772,8.2061,14460.0
2019-02-19 14:05:00,8.51,8.51,8.51,8.51,9000.0,8.1964,8.1964,8.1964,8.1964,9000.0
2019-02-19 14:10:00,8.52,8.53,8.52,8.53,25770.0,8.2061,8.2157,8.2061,8.2157,25770.0
2019-02-19 14:15:00,8.54,8.54,8.53,8.53,9000.0,8.2253,8.2253,8.2157,8.2157,9000.0
2019-02-19 14:20:00,8.52,8.53,8.52,8.53,31500.0,8.2061,8.2157,8.2061,8.2157,31500.0
2019-02-19 14:25:00,8.53,8.53,8.52,8.53,21000.0,8.2157,8.2157,8.2061,8.2157,21000.0
2019-02-19 14:30:00,8.54,8.54,8.53,8.54,10260.0,8.2253,8.2253,8.2157,8.2253,10260.0
2019-02-19 14:35:00,8.53,8.54,8.53,8.54,7500.0,8.2157,8.2253,8.2157,8.2253,7500.0
2019-02-19 14:40:00,8.55,8.57,8.55,8.57,50715.0,8.235,8.2542,8.235,8.2542,50715.0
2019-02-19 14:45:00,8.57,8.57,8.55,8.55,10500.0,8.2542,8.2542,8.235,8.235,10500.0
2019-02-19 14:50:00,8.56,8.56,8.55,8.56,8340.0,8.2446,8.2446,8.235,8.2446,8340.0
2019-02-19 14:55:00,8.56,8.56,8.56,8.56,3000.0,8.2446,8.2446,8.2446,8.2446,3000.0
2019-02-19 15:00:00,8.56,8.56,8.55,8.55,28500.0,8.2446,8.2446,8.235,8.235,28500.0
2019-02-19 15:05:00,8.55,8.55,8.55,8.55,6000.0,8.235,8.235,8.235,8.235,6000.0
2019-02-19 15:10:00,8.52,8.52,8.52,8.52,1500.0,8.2061,8.2061,8.2061,8.2061,1500.0
2019-02-19 15:15:00,8.51,8.51,8.51,8.51,1500.0,8.1964,8.1964,8.1964,8.1964,1500.0
2019-02-19 15:20:00,8.49,8.49,8.49,8.49,3000.0,8.1772,8.1772,8.1772,8.1772,3000.0
2019-02-19 15:25:00,8.48,8.48,8.47,8.47,3000.0,8.1675,8.1675,8.1579,8.1579,3000.0
2019-02-19 15:30:00,8.48,8.49,8.48,8.48,27750.0,8.1675,8.1772,8.1675,8.1675,27750.0
2019-02-19 15:35:00,8.49,8.49,8.48,8.48,17235.0,8.1772,8.1772,8.1675,8.1675,17235.0
2019-02-19 15:40:00,8.48,8.49,8.48,8.49,7815.0,8.1675,8.1772,8.1675,8.1772,7815.0
2019-02-19 15:45:00,8.48,8.48,8.45,8.46,26850.0,8.1675,8.1675,8.1387,8.1483,26850.0
2019-02-19 15:50:00,8.45,8.46,8.45,8.46,21840.0,8.1387,8.1483,8.1387,8.1483,21840.0
2019-02-19 15:55:00,8.45,8.45,8.38,8.4,105570.0,8.1387,8.1387,8.0712,8.0905,105570.0
2019-02-20 09:30:00,8.47,8.58,8.47,8.58,113145.0,8.1579,8.2639,8.1579,8.2639,113145.0
2019-02-20 09:35:00,8.6,8.6,8.57,8.58,17880.0,8.2831,8.2831,8.2542,8.2639,17880.0
2019-02-20 09:40:00,8.6,8.62,8.58,8.6,46515.0,8.2831,8.3024,8.2639,8.2831,46515.0
2019-02-20 09:45:00,8.6,8.6,8.57,8.57,28125.0,8.2831,8.2831,8.2542,8.2542,28125.0
2019-02-20 09:50:00,8.58,8.69,8.58,8.68,149835.0,8.2639,8.3698,8.2639,8.3602,149835.0
2019-02-20 09:55:00,8.69,8.71,8.67,8.67,46395.0,8.3698,8.3891,8.3505,8.3505,46395.0
2019-02-20 10:00:00,8.67,8.69,8.66,8.68,18735.0,8.3505,8.3698,8.3409,8.3602,18735.0
2019-02-20 10:05:00,8.66,8.69,8.66,8.68,35940.0,8.3409,8.3698,8.3409,8.3602,35940.0
2019-02-20 10:10:00,8.69,8.69,8.67,8.67,18915.0,8.3698,8.3698,8.3505,8.3505,18915.0
2019-02-20 10:15:00,8.68,8.73,8.68,8.72,58575.0,8.3602,8.4083,8.3602,8.3987,58575.0
2019-02-20 10:20:00,8.72,8.73,8.71,8.71,16995.0,8.3987,8.4083,8.3891,8.3891,16995.0
2019-02-20 10:25:00,8.71,8.74,8.71,8.74,44070.0,8.3891,8.418,8.3891,8.418,44070.0
2019-02-20 10:30:00,8.75,8.76,8.74,8.74,61650.0,8.4276,8.4372,8.418,8.418,61650.0
2019-02-20 10:35:00,8.73,8.76,8.73,8.76,12000.0,8.4083,8.4372,8.4083,8.4372,12000.0
2019-02-20 10:40:00,8.77,8.78,8.77,8.77,39240.0,8.4469,8.4565,8.4469,8.4469,39240.0
2019-02-20 10:45:00,8.75,8.76,8.75,8.76,12660.0,8.4276,8.4372,8.4276,8.4372,12660.0
2019-02-20 10:50:00,8.76,8.77,8.75,8.77,9000.0,8.4372,8.4469,8.4276,8.4469,9000.0
2019-02-20 10:55:00,8.76,8.76,8.73,8.73,11250.0,8.4372,8.4372,8.4083,8.4083,11250.0
2019-02-20 11:00:00,8.72,8.72,8.72,8.72,4500.0,8.3987,8.3987,8.3987,8.3987,4500.0
2019-02-20 11:05:00,8.75,8.76,8.75,8.76,10500.0,8.4276,8.4372,8.4276,8.4372,10500.0
2019-02-20 11:10:00,8.74,8.75,8.72,8.72,14175.0,8.418,8.4276,8.3987,8.3987,14175.0
2019-02-20 11:15:00,8.74,8.74,8.74,8.74,5565.0,8.418,8.418,8.418,8.418,5565.0
2019-02-20 11:20:00,8.74,8.74,8.73,8.73,9000.0,8.418,8.418,8.4083,8.4083,9000.0
2019-02-20 11:25:00,8.73,8.74,8.73,8.74,6000.0,8.4083,8.418,8.4083,8.418,6000.0
2019-02-20 11:30:00,8.74,8.74,8.73,8.73,4500.0,8.418,8.418,8.4083,8.4083,4500.0
2019-02-20 11:35:00,8.73,8.74,8.73,8.74,16500.0,8.4083,8.418,8.4083,8.418,16500.0
2019-02-20 11:40:00,8.74,8.76,8.73,8.76,18000.0,8.418,8.4372,8.4083,8.4372,18000.0
2019-02-20 11:45:00,8.75,8.75,8.74,8.75,41640.0,8.4276,8.4276,8.418,8.4276,41640.0
2019-02-20 11:50:00,8.75,8.75,8.75,8.75,0.0,8.4276,8.4276,8.4276,8.4276,0.0
2019-02-20 11:55:00,8.73,8.73,8.73,8.73,16140.0,8.4083,8.4083,8.4083,8.4083,16140.0
2019-02-20 12:00:00,8.72,8.72,8.7,8.71,8250.0,8.3987,8.3987,8.3794,8.3891,8250.0
2019-02-20 12:05:00,8.7,8.7,8.64,8.67,85935.0,8.3794,8.3794,8.3217,8.3505,85935.0
2019-02-20 12:10:00,8.67,8.67,8.66,8.66,3750.0,8.3505,8.3505,8.3409,8.3409,3750.0
2019-02-20 12:15:00,8.67,8.68,8.66,8.68,20850.0,8.3505,8.3602,8.3409,8.3602,20850.0
2019-02-20 12:20:00,8.69,8.69,8.66,8.66,6000.0,8.3698,8.3698,8.3409,8.3409,6000.0
2019-02-20 12:25:00,8.67,8.67,8.6,8.6,10500.0,8.3505,8.3505,8.2831,8.2831,10500.0
2019-02-20 12:30:00,8.58,8.6,8.58,8.6,6465.0,8.2639,8.2831,8.2639,8.2831,6465.0
2019-02-20 12:35:00,8.63,8.63,8.63,8.63,3750.0,8.312,8.312,8.312,8.312,3750.0
2019-02-20 12:40:00,8.63,8.65,8.63,8.65,6750.0,8.312,8.3313,8.312,8.3313,6750.0
2019-02-20 12:45:00,8.65,8.65,8.65,8.65,4800.0,8.3313,8.3313,8.3313,8.3313,4800.0
2019-02-20 12:50:00,8.63,8.63,8.63,8.63,4500.0,8.312,8.312,8.312,8.312,4500.0
2019-02-20 12:55:00,8.6,8.61,8.6,8.61,9120.0,8.2831,8.2928,8.2831,8.2928,9120.0
2019-02-20 13:00:00,8.61,8.61,8.61,8.61,0.0,8.2928,8.2928,8.2928,8.2928,0.0
2019-02-20 13:05:00,8.65,8.65,8.65,8.65,1950.0,8.3313,8.3313,8.3313,8.3313,1950.0
2019-02-20 13:10:00,8.65,8.65,8.65,8.65,3000.0,8.3313,8.3313,8.3313,8.3313,3000.0
2019-02-20 13:15:00,8.65,8.65,8.65,8.65,0.0,8.3313,8.3313,8.3313,8.3313,0.0
2019-02-20 13:20:00,8.67,8.67,8.67,8.67,6960.0,8.3505,8.3505,8.3505,8.3505,6960.0
2019-02-20 13:25:00,8.68,8.69,8.68,8.69,19560.0,8.3602,8.3698,8.3602,8.3698,19560.0
2019-02-20 13:30:00,8.69,8.7,8.69,8.7,19185.0,8.3698,8.3794,8.3698,8.3794,19185.0
2019-02-20 13:35:00,8.7,8.71,8.7,8.71,16710.0,8.3794,8.3891,8.3794,8.3891,16710.0
2019-02-20 13:40:00,8.71,8.71,8.71,8.71,6750.0,8.3891,8.3891,8.3891,8.3891,6750.0
2019-02-20 13:45:00,8.72,8.72,8.72,8.72,1500.0,8.3987,8.3987,8.3987,8.3987,1500.0
2019-02-20 13:50:00,8.7,8.7,8.7,8.7,3000.0,8.3794,8.3794,8.3794,8.3794,3000.0
2019-02-20 13:55:00,8.73,8.73,8.71,8.73,11490.0,8.4083,8.4083,8.3891,8.4083,11490.0
2019-02-20 14:00:00,8.73,8.73,8.66,8.66,18375.0,8.4083,8.4083,8.3409,8.3409,18375.0
2019-02-20 14:05:00,8.68,8.74,8.68,8.71,21300.0,8.3602,8.418,8.3602,8.3891,21300.0
2019-02-20 14:10:00,8.69,8.69,8.64,8.68,15000.0,8.3698,8.3698,8.3217,8.3602,15000.0
2019-02-20 14:15:00,8.66,8.66,8.62,8.62,14055.0,8.3409,8.3409,8.3024,8.3024,14055.0
2019-02-20 14:20:00,8.62,8.62,8.58,8.58,7500.0,8.3024,8.3024,8.2639,8.2639,7500.0
2019-02-20 14:25:00,8.6,8.63,8.6,8.63,4500.0,8.2831,8.312,8.2831,8.312,4500.0
2019-02-20 14:30:00,8.65,8.69,8.65,8.69,12645.0,8.3313,8.3698,8.3313,8.3698,12645.0
2019-02-20 14:35:00,8.68,8.68,8.67,8.68,9945.0,8.3602,8.3602,8.3505,8.3602,9945.0
2019-02-20 14:40:00,8.66,8.67,8.66,8.67,14970.0,8.3409,8.3505,8.3409,8.3505,14970.0
2019-02-20 14:45:00,8.65,8.66,8.65,8.66,10500.0,8.3313,8.3409,8.3313,8.3409,10500.0
2019-02-20 14:50:00,8.66,8.69,8.66,8.68,46305.0,8.3409,8.3698,8.3409,8.3602,46305.0
2019-02-20 14:55:00,8.68,8.68,8.68,8.68,0.0,8.3602,8.3602,8.3602,8.3602,0.0
2019-02-20 15:00:00,8.63,8.63,8.63,8.63,3000.0,8.312,8.312,8.312,8.312,3000.0
2019-02-20 15:05:00,8.63,8.65,8.63,8.65,4500.0,8.312,8.3313,8.312,8.3313,4500.0
2019-02-20 15:10:00,8.65,8.66,8.62,8.62,17190.0,8.3313,8.3409,8.3024,8.3024,17190.0
2019-02-20 15:15:00,8.65,8.65,8.65,8.65,1500.0,8.3313,8.3313,8.3313,8.3313,1500.0
2019-02-20 15:20:00,8.65,8.67,8.65,8.67,4500.0,8.3313,8.3505,8.3313,8.3505,4500.0
2019-02-20 15:25:00,8.66,8.66,8.66,8.66,3000.0,8.3409,8.3409,8.3409,8.3409,3000.0
2019-02-20 15:30:00,8.66,8.66,8.65,8.65,3000.0,8.3409,8.3409,8.3313,8.3313,3000.0
2019-02-20 15:35:00,8.65,8.65,8.64,8.64,4500.0,8.3313,8.3313,8.3217,8.3217,4500.0
2019-02-20 15:40:00,8.64,8.65,8.64,8.65,9555.0,8.3217,8.3313,8.3217,8.3313,9555.0
2019-02-20 15:45:00,8.64,8.64,8.62,8.62,23655.0,8.3217,8.3217,8.3024,8.3024,23655.0
2019-02-20 15:50:00,8.61,8.62,8.6,8.62,12750.0,8.2928,8.3024,8.2831,8.3024,12750.0
2019-02-20 15:55:00,8.62,8.63,8.59,8.63,70515.0,8.3024,8.312,8.2735,8.312,70515.0
2019-02-21 09:30:00,8.65,8.69,8.6,8.65,203835.0,8.3313,8.3698,8.2831,8.3313,203835.0
2019-02-21 09:35:00,8.58,8.6,8.56,8.56,21750.0,8.2639,8.2831,8.2446,8.2446,21750.0
2019-02-21 09:40:00,8.59,8.6,8.56,8.6,9000.0,8.2735,8.2831,8.2446,8.2831,9000.0
2019-02-21 09:45:00,8.59,8.59,8.53,8.53,22815.0,8.2735,8.2735,8.2157,8.2157,22815.0
2019-02-21 09:50:00,8.53,8.55,8.5,8.5,43980.0,8.2157,8.235,8.1868,8.1868,43980.0
2019-02-21 09:55:00,8.5,8.52,8.5,8.52,25500.0,8.1868,8.2061,8.1868,8.2061,25500.0
2019-02-21 10:00:00,8.49,8.5,8.46,8.49,42150.0,8.1772,8.1868,8.1483,8.1772,42150.0
2019-02-21 10:05:00,8.5,8.51,8.46,8.46,9855.0,8.1868,8.1964,8.1483,8.1483,9855.0
2019-02-21 10:10:00,8.47,8.47,8.42,8.44,34950.0,8.1579,8.1579,8.1098,8.129,34950.0
2019-02-21 10:15:00,8.42,8.46,8.4,8.46,36675.0,8.1098,8.1483,8.0905,8.1483,36675.0
2019-02-21 10:20:00,8.46,8.47,8.4,8.4,31770.0,8.1483,8.1579,8.0905,8.0905,31770.0
2019-02-21 10:25:00,8.43,8.43,8.39,8.4,34395.0,8.1194,8.1194,8.0809,8.0905,34395.0
2019-02-21 10:30:00,8.41,8.43,8.41,8.43,13500.0,8.1001,8.1194,8.1001,8.1194,13500.0
2019-02-21 10:35:00,8.42,8.45,8.41,8.45,22125.0,8.1098,8.1387,8.1001,8.1387,22125.0
2019-02-21 10:40:00,8.45,8.45,8.42,8.44,24150.0,8.1387,8.1387,8.1098,8.129,24150.0
2019-02-21 10:45:00,8.43,8.44,8.41,8.42,13125.0,8.1194,8.129,8.1001,8.1098,13125.0
2019-02-21 10:50:00,8.4,8.43,8.4,8.43,6060.0,8.0905,8.1194,8.0905,8.1194,6060.0
2019-02-21 10:55:00,8.43,8.44,8.41,8.41,24750.0,8.1194,8.129,8.1001,8.1001,24750.0
2019-02-21 11:00:00,8.42,8.46,8.42,8.46,34440.0,8.1098,8.1483,8.1098,8.1483,34440.0
2019-02-21 11:05:00,8.48,8.49,8.45,8.48,58500.0,8.1675,8.1772,8.1387,8.1675,58500.0
2019-02-21 11:10:00,8.48,8.5,8.46,8.49,16500.0,8.1675,8.1868,8.1483,8.1772,16500.0
2019-02-21 11:15:00,8.47,8.48,8.47,8.48,3000.0,8.1579,8.1675,8.1579,8.1675,3000.0
2019-02-21 11:20:00,8.48,8.48,8.47,8.47,9000.0,8.1675,8.1675,8.1579,8.1579,9000.0
2019-02-21 11:25:00,8.48,8.48,8.45,8.45,4500.0,8.1675,8.1675,8.1387,8.1387,4500.0
2019-02-21 11:30:00,8.45,8.48,8.45,8.48,90495.0,8.1387,8.1675,8.1387,8.1675,90495.0
2019-02-21 11:35:00,8.49,8.49,8.49,8.49,4500.0,8.1772,8.1772,8.1772,8.1772,4500.0
2019-02-21 11:40:00,8.49,8.5,8.49,8.5,4500.0,8.1772,8.1868,8.1772,8.1868,4500.0
2019-02-21 11:45:00,8.49,8.49,8.49,8.49,1500.0,8.1772,8.1772,8.1772,8.1772,1500.0
2019-02-21 11:50:00,8.49,8.51,8.48,8.51,10500.0,8.1772,8.1964,8.1675,8.1964,10500.0
2019-02-21 11:55:00,8.53,8.57,8.53,8.54,72000.0,8.2157,8.2542,8.2157,8.2253,72000.0
2019-02-21 12:00:00,8.55,8.55,8.54,8.55,8820.0,8.235,8.235,8.2253,8.235,8820.0
2019-02-21 12:05:00,8.55,8.56,8.55,8.56,9000.0,8.235,8.2446,8.235,8.2446,9000.0
2019-02-21 12:10:00,8.56,8.6,8.56,8.57,100770.0,8.2446,8.2831,8.2446,8.2542,100770.0
2019-02-21 12:15:00,8.57,8.57,8.57,8.57,16680.0,8.2542,8.2542,8.2542,8.2542,16680.0
2019-02-21 12:20:00,8.59,8.59,8.59,8.59,1500.0,8.2735,8.2735,8.2735,8.2735,1500.0
2019-02-21 12:25:00,8.6,8.6,8.6,8.6,6975.0,8.2831,8.2831,8.2831,8.2831,6975.0
2019-02-21 12:30:00,8.6,8.64,8.6,8.63,22005.0,8.2831,8.3217,8.2831,8.312,22005.0
2019-02-21 12:35:00,8.61,8.61,8.61,8.61,21120.0,8.2928,8.2928,8.2928,8.2928,21120.0
2019-02-21 12:40:00,8.62,8.62,8.62,8.62,3000.0,8.3024,8.3024,8.3024,8.3024,3000.0
2019-02-21 12:45:00,8.61,8.61,8.59,8.59,4500.0,8.2928,8.2928,8.2735,8.2735,4500.0
2019-02-21 12:50:00,8.59,8.59,8.59,8.59,1500.0,8.2735,8.2735,8.2735,8.2735,1500.0
2019-02-21 12:55:00,8.59,8.59,8.59,8.59,0.0,8.2735,8.2735,8.2735,8.2735,0.0
2019-02-21 13:00:00,8.6,8.6,8.6,8.6,2250.0,8.2831,8.2831,8.2831,8.2831,2250.0
2019-02-21 13:05:00,8.6,8.6,8.6,8.6,1500.0,8.2831,8.2831,8.2831,8.2831,1500.0
2019-02-21 13:10:00,8.61,8.61,8.61,8.61,1500.0,8.2928,8.2928,8.2928,8.2928,1500.0
2019-02-21 13:15:00,8.61,8.61,8.61,8.61,0.0,8.2928,8.2928,8.2928,8.2928,0.0
2019-02-21 13:20:00,8.59,8.59,8.59,8.59,4050.0,8.2735,8.2735,8.2735,8.2735,4050.0
2019-02-21 13:25:00,8.58,8.58,8.57,8.57,13260.0,8.2639,8.2639,8.2542,8.2542,13260.0
2019-02-21 13:30:00,8.56,8.56,8.56,8.56,6300.0,8.2446,8.2446,8.2446,8.2446,6300.0
2019-02-21 13:35:00,8.57,8.57,8.56,8.56,3000.0,8.2542,8.2542,8.2446,8.2446,3000.0
2019-02-21 13:40:00,8.56,8.56,8.56,8.56,0.0,8.2446,8.2446,8.2446,8.2446,0.0
2019-02-21 13:45:00,8.56,8.56,8.56,8.56,0.0,8.2446,8.2446,8.2446,8.2446,0.0
2019-02-21 13:50:00,8.55,8.56,8.55,8.56,5175.0,8.235,8.2446,8.235,8.2446,5175.0
2019-02-21 13:55:00,8.56,8.56,8.56,8.56,0.0,8.2446,8.2446,8.2446,8.2446,0.0
2019-02-21 14:00:00,8.56,8.57,8.56,8.56,4500.0,8.2446,8.2542,8.2446,8.2446,4500.0
2019-02-21 14:05:00,8.56,8.56,8.54,8.54,5310.0,8.2446,8.2446,8.2253,8.2253,5310.0
2019-02-21 14:10:00,8.54,8.54,8.54,8.54,0.0,8.2253,8.2253,8.2253,8.2253,0.0
2019-02-21 14:15:00,8.53,8.53,8.51,8.51,4500.0,8.2157,8.2157,8.1964,8.1964,4500.0
2019-02-21 14:20:00,8.5,8.52,8.48,8.48,13500.0,8.1868,8.2061,8.1675,8.1675,13500.0
2019-02-21 14:25:00,8.47,8.47,8.47,8.47,29925.0,8.1579,8.1579,8.1579,8.1579,29925.0
2019-02-21 14:30:00,8.5,8.5,8.49,8.5,27870.0,8.1868,8.1868,8.1772,8.1868,27870.0
2019-02-21 14:35:00,8.47,8.47,8.47,8.47,3000.0,8.1579,8.1579,8.1579,8.1579,3000.0
2019-02-21 14:40:00,8.47,8.48,8.47,8.48,7500.0,8.1579,8.1675,8.1579,8.1675,7500.0
2019-02-21 14:45:00,8.44,8.44,8.43,8.43,4110.0,8.129,8.129,8.1194,8.1194,4110.0
2019-02-21 14:50:00,8.43,8.43,8.4,8.4,69000.0,8.1194,8.1194,8.0905,8.0905,69000.0
2019-02-21 14:55:00,8.4,8.41,8.4,8.41,10500.0,8.0905,8.1001,8.0905,8.1001,10500.0
2019-02-21 15:00:00,8.39,8.41,8.39,8.41,4500.0,8.0809,8.1001,8.0809,8.1001,4500.0
2019-02-21 15:05:00,8.41,8.44,8.41,8.44,18000.0,8.1001,8.129,8.1001,8.129,18000.0
2019-02-21 15:10:00,8.42,8.42,8.42,8.42,3000.0,8.1098,8.1098,8.1098,8.1098,3000.0
2019-02-21 15:15:00,8.42,8.42,8.4,8.41,13695.0,8.1098,8.1098,8.0905,8.1001,13695.0
2019-02-21 15:20:00,8.41,8.41,8.41,8.41,0.0,8.1001,8.1001,8.1001,8.1001,0.0
2019-02-21 15:25:00,8.42,8.42,8.41,8.41,9000.0,8.1098,8.1098,8.1001,8.1001,9000.0
2019-02-21 15:30:00,8.4,8.4,8.36,8.37,50040.0,8.0905,8.0905,8.052,8.0616,50040.0
2019-02-21 15:35:00,8.38,8.39,8.38,8.39,9000.0,8.0712,8.0809,8.0712,8.0809,9000.0
2019-02-21 15:40:00,8.39,8.39,8.38,8.38,3000.0,8.0809,8.0809,8.0712,8.0712,3000.0
2019-02-21 15:45:00,8.39,8.41,8.39,8.4,12960.0,8.0809,8.1001,8.0809,8.0905,12960.0
2019-02-21 15:50:00,8.4,8.42,8.4,8.42,44520.0,8.0905,8.1098,8.0905,8.1098,44520.0
2019-02-21 15:55:00,8.43,8.44,8.43,8.44,152910.0,8.1194,8.129,8.1194,8.129,152910.0
2019-02-22 09:30:00,8.64,8.7,8.6,8.68,226875.0,8.3217,8.3794,8.2831,8.3602,226875.0
2019-02-22 09:35:00,8.66,8.7,8.66,8.67,52875.0,8.3409,8.3794,8.3409,8.3505,52875.0
2019-02-22 09:40:00,8.62,8.69,8.62,8.64,37110.0,8.3024,8.3698,8.3024,8.3217,37110.0
2019-02-22 09:45:00,8.64,8.66,8.62,8.62,41325.0,8.3217,8.3409,8.3024,8.3024,41325.0
2019-02-22 09:50:00,8.6,8.62,8.59,8.62,22965.0,8.2831,8.3024,8.2735,8.3024,22965.0
2019-02-22 09:55:00,8.6,8.62,8.6,8.61,42285.0,8.2831,8.3024,8.2831,8.2928,42285.0
2019-02-22 10:00:00,8.63,8.63,8.6,8.6,44730.0,8.312,8.312,8.2831,8.2831,44730.0
2019-02-22 10:05:00,8.59,8.62,8.59,8.62,32550.0,8.2735,8.3024,8.2735,8.3024,32550.0
2019-02-22 10:10:00,8.63,8.66,8.63,8.66,40125.0,8.312,8.3409,8.312,8.3409,40125.0
2019-02-22 10:15:00,8.66,8.68,8.62,8.62,27915.0,8.3409,8.3602,8.3024,8.3024,27915.0
2019-02-22 10:20:00,8.65,8.65,8.62,8.62,17595.0,8.3313,8.3313,8.3024,8.3024,17595.0
2019-02-22 10:25:00,8.62,8.62,8.59,8.6,18555.0,8.3024,8.3024,8.2735,8.2831,18555.0
2019-02-22 10:30:00,8.6,8.6,8.59,8.6,15345.0,8.2831,8.2831,8.2735,8.2831,15345.0
2019-02-22 10:35:00,8.57,8.58,8.56,8.57,42000.0,8.2542,8.2639,8.2446,8.2542,42000.0
2019-02-22 10:40:00,8.58,8.61,8.58,8.61,7500.0,8.2639,8.2928,8.2639,8.2928,7500.0
2019-02-22 10:45:00,8.62,8.64,8.61,8.64,33555.0,8.3024,8.3217,8.2928,8.3217,33555.0
2019-02-22 10:50:00,8.64,8.66,8.62,8.66,8580.0,8.3217,8.3409,8.3024,8.3409,8580.0
2019-02-22 10:55:00,8.66,8.67,8.66,8.66,24000.0,8.3409,8.3505,8.3409,8.3409,24000.0
2019-02-22 11:00:00,8.66,8.67,8.66,8.66,18210.0,8.3409,8.3505,8.3409,8.3409,18210.0
2019-02-22 11:05:00,8.67,8.69,8.67,8.68,47295.0,8.3505,8.3698,8.3505,8.3602,47295.0
2019-02-22 11:10:00,8.68,8.7,8.68,8.69,31200.0,8.3602,8.3794,8.3602,8.3698,31200.0
2019-02-22 11:15:00,8.69,8.69,8.69,8.69,21000.0,8.3698,8.3698,8.3698,8.3698,21000.0
2019-02-22 11:20:00,8.7,8.7,8.69,8.69,6000.0,8.3794,8.3794,8.3698,8.3698,6000.0
2019-02-22 11:25:00,8.69,8.69,8.69,8.69,3000.0,8.3698,8.3698,8.3698,8.3698,3000.0
2019-02-22 11:30:00,8.7,8.73,8.7,8.72,62235.0,8.3794,8.4083,8.3794,8.3987,62235.0
2019-02-22 11:35:00,8.71,8.73,8.7,8.73,29250.0,8.3891,8.4083,8.3794,8.4083,29250.0
2019-02-22 11:40:00,8.73,8.73,8.72,8.72,7500.0,8.4083,8.4083,8.3987,8.3987,7500.0
2019-02-22 11:45:00,8.71,8.71,8.71,8.71,4500.0,8.3891,8.3891,8.3891,8.3891,4500.0
2019-02-22 11:50:00,8.72,8.72,8.7,8.7,17550.0,8.3987,8.3987,8.3794,8.3794,17550.0
2019-02-22 11:55:00,8.7,8.7,8.7,8.7,1500.0,8.3794,8.3794,8.3794,8.3794,1500.0
2019-02-22 12:00:00,8.7,8.73,8.7,8.73,7710.0,8.3794,8.4083,8.3794,8.4083,7710.0
2019-02-22 12:05:00,8.71,8.71,8.71,8.71,3000.0,8.3891,8.3891,8.3891,8.3891,3000.0
2019-02-22 12:10:00,8.71,8.71,8.7,8.7,7500.0,8.3891,8.3891,8.3794,8.3794,7500.0
2019-02-22 12:15:00,8.7,8.7,8.7,8.7,3000.0,8.3794,8.3794,8.3794,8.3794,3000.0
2019-02-22 12:20:00,8.7,8.7,8.7,8.7,0.0,8.3794,8.3794,8.3794,8.3794,0.0
2019-02-22 12:25:00,8.72,8.73,8.72,8.73,15000.0,8.3987,8.4083,8.3987,8.4083,15000.0
2019-02-22 12:30:00,8.73,8.73,8.72,8.72,12945.0,8.4083,8.4083,8.3987,8.3987,12945.0
2019-02-22 12:35:00,8.71,8.71,8.71,8.71,8250.0,8.3891,8.3891,8.3891,8.3891,8250.0
2019-02-22 12:40:00,8.71,8.71,8.7,8.71,16500.0,8.3891,8.3891,8.3794,8.3891,16500.0
2019-02-22 12:45:00,8.71,8.71,8.71,8.71,0.0,8.3891,8.3891,8.3891,8.3891,0.0
2019-02-22 12:50:00,8.71,8.71,8.7,8.71,33210.0,8.3891,8.3891,8.3794,8.3891,33210.0
2019-02-22 12:55:00,8.72,8.72,8.72,8.72,1500.0,8.3987,8.3987,8.3987,8.3987,1500.0
2019-02-22 13:00:00,8.72,8.72,8.7,8.7,70935.0,8.3987,8.3987,8.3794,8.3794,70935.0
2019-02-22 13:05:00,8.69,8.69,8.69,8.69,7545.0,8.3698,8.3698,8.3698,8.3698,7545.0
2019-02-22 13:10:00,8.7,8.71,8.66,8.66,33750.0,8.3794,8.3891,8.3409,8.3409,33750.0
2019-02-22 13:15:00,8.66,8.67,8.64,8.66,31440.0,8.3409,8.3505,8.3217,8.3409,31440.0
2019-02-22 13:20:00,8.67,8.67,8.67,8.67,1500.0,8.3505,8.3505,8.3505,8.3505,1500.0
2019-02-22 13:25:00,8.67,8.67,8.67,8.67,7500.0,8.3505,8.3505,8.3505,8.3505,7500.0
2019-02-22 13:30:00,8.67,8.67,8.67,8.67,0.0,8.3505,8.3505,8.3505,8.3505,0.0
2019-02-22 13:35:00,8.68,8.68,8.68,8.68,1500.0,8.3602,8.3602,8.3602,8.3602,1500.0
2019-02-22 13:40:00,8.67,8.67,8.67,8.67,1500.0,8.3505,8.3505,8.3505,8.3505,1500.0
2019-02-22 13:45:00,8.67,8.67,8.67,8.67,0.0,8.3505,8.3505,8.3505,8.3505,0.0
2019-02-22 13:50:00,8.66,8.67,8.66,8.67,11295.0,8.3409,8.3505,8.3409,8.3505,11295.0
2019-02-22 13:55:00,8.67,8.67,8.67,8.67,1500.0,8.3505,8.3505,8.3505,8.3505,1500.0
2019-02-22 14:00:00,8.67,8.67,8.67,8.67,1500.0,8.3505,8.3505,8.3505,8.3505,1500.0
2019-02-22 14:05:00,8.67,8.67,8.67,8.67,0.0,8.3505,8.3505,8.3505,8.3505,0.0
2019-02-22 14:10:00,8.67,8.67,8.67,8.67,1500.0,8.3505,8.3505,8.3505,8.3505,1500.0
2019-02-22 14:15:00,8.65,8.65,8.63,8.65,61500.0,8.3313,8.3313,8.312,8.3313,61500.0
2019-02-22 14:20:00,8.64,8.64,8.63,8.64,14700.0,8.3217,8.3217,8.312,8.3217,14700.0
2019-02-22 14:25:00,8.61,8.62,8.61,8.62,13545.0,8.2928,8.3024,8.2928,8.3024,13545.0
2019-02-22 14:30:00,8.63,8.63,8.63,8.63,1500.0,8.312,8.312,8.312,8.312,1500.0
2019-02-22 14:35:00,8.6,8.6,8.55,8.56,45855.0,8.2831,8.2831,8.235,8.2446,45855.0
2019-02-22 14:40:00,8.56,8.57,8.53,8.57,34500.0,8.2446,8.2542,8.2157,8.2542,34500.0
2019-02-22 14:45:00,8.54,8.58,8.54,8.57,20625.0,8.2253,8.2639,8.2253,8.2542,20625.0
2019-02-22 14:50:00,8.58,8.62,8.58,8.6,41475.0,8.2639,8.3024,8.2639,8.2831,41475.0
2019-02-22 14:55:00,8.62,8.63,8.61,8.62,15000.0,8.3024,8.312,8.2928,8.3024,15000.0
2019-02-22 15:00:00,8.62,8.64,8.62,8.64,30570.0,8.3024,8.3217,8.3024,8.3217,30570.0
2019-02-22 15:05:00,8.64,8.65,8.63,8.65,39810.0,8.3217,8.3313,8.312,8.3313,39810.0
2019-02-22 15:10:00,8.65,8.65,8.64,8.64,4500.0,8.3313,8.3313,8.3217,8.3217,4500.0
2019-02-22 15:15:00,8.65,8.65,8.65,8.65,15000.0,8.3313,8.3313,8.3313,8.3313,15000.0
2019-02-22 15:20:00,8.67,8.67,8.66,8.66,6750.0,8.3505,8.3505,8.3409,8.3409,6750.0
2019-02-22 15:25:00,8.68,8.68,8.68,8.68,6315.0,8.3602,8.3602,8.3602,8.3602,6315.0
2019-02-22 15:30:00,8.67,8.67,8.65,8.65,54510.0,8.3505,8.3505,8.3313,8.3313,54510.0
2019-02-22 15:35:00,8.65,8.65,8.64,8.64,34305.0,8.3313,8.3313,8.3217,8.3217,34305.0
2019-02-22 15:40:00,8.65,8.65,8.64,8.64,19500.0,8.3313,8.3313,8.3217,8.3217,19500.0
2019-02-22 15:45:00,8.66,8.66,8.64,8.65,16095.0,8.3409,8.3409,8.3217,8.3313,16095.0
2019-02-22 15:50:00,8.64,8.65,8.64,8.65,7500.0,8.3217,8.3313,8.3217,8.3313,7500.0
2019-02-22 15:55:00,8.66,8.7,8.66,8.7,150030.0,8.3409,8.3794,8.3409,8.3794,150030.0
2019-02-25 09:30:00,9.13,9.13,9.03,9.11,391335.0,8.7936,8.7936,8.6973,8.7743,391335.0
2019-02-25 09:35:00,9.13,9.21,9.12,9.2,150480.0,8.7936,8.8706,8.784,8.861,150480.0
2019-02-25 09:40:00,9.21,9.21,9.16,9.17,93150.0,8.8706,8.8706,8.8225,8.8321,93150.0
2019-02-25 09:45:00,9.18,9.2,9.12,9.12,48645.0,8.8418,8.861,8.784,8.784,48645.0
2019-02-25 09:50:00,9.1,9.16,9.1,9.14,42765.0,8.7647,8.8225,8.7647,8.8032,42765.0
2019-02-25 09:55:00,9.13,9.2,9.13,9.18,29865.0,8.7936,8.861,8.7936,8.8418,29865.0
2019-02-25 10:00:00,9.17,9.17,9.15,9.16,25215.0,8.8321,8.8321,8.8129,8.8225,25215.0
2019-02-25 10:05:00,9.17,9.17,9.14,9.17,39480.0,8.8321,8.8321,8.8032,8.8321,39480.0
2019-02-25 10:10:00,9.18,9.2,9.18,9.2,28725.0,8.8418,8.861,8.8418,8.861,28725.0
2019-02-25 10:15:00,9.21,9.22,9.19,9.2,59025.0,8.8706,8.8803,8.8514,8.861,59025.0
2019-02-25 10:20:00,9.19,9.19,9.17,9.17,18585.0,8.8514,8.8514,8.8321,8.8321,18585.0
2019-02-25 10:25:00,9.15,9.15,9.12,9.13,20925.0,8.8129,8.8129,8.784,8.7936,20925.0
2019-02-25 10:30:00,9.15,9.15,9.12,9.12,4500.0,8.8129,8.8129,8.784,8.784,4500.0
2019-02-25 10:35:00,9.1,9.12,9.1,9.12,30945.0,8.7647,8.784,8.7647,8.784,30945.0
2019-02-25 10:40:00,9.11,9.13,9.11,9.13,10500.0,8.7743,8.7936,8.7743,8.7936,10500.0
2019-02-25 10:45:00,9.13,9.13,9.13,9.13,1500.0,8.7936,8.7936,8.7936,8.7936,1500.0
2019-02-25 10:50:00,9.12,9.13,9.12,9.13,11130.0,8.784,8.7936,8.784,8.7936,11130.0
2019-02-25 10:55:00,9.15,9.16,9.15,9.15,27000.0,8.8129,8.8225,8.8129,8.8129,27000.0
2019-02-25 11:00:00,9.13,9.15,9.13,9.15,4500.0,8.7936,8.8129,8.7936,8.8129,4500.0
2019-02-25 11:05:00,9.17,9.19,9.17,9.18,46275.0,8.8321,8.8514,8.8321,8.8418,46275.0
2019-02-25 11:10:00,9.18,9.18,9.18,9.18,3000.0,8.8418,8.8418,8.8418,8.8418,3000.0
2019-02-25 11:15:00,9.18,9.18,9.16,9.16,13500.0,8.8418,8.8418,8.8225,8.8225,13500.0
2019-02-25 11:20:00,9.16,9.16,9.16,9.16,6000.0,8.8225,8.8225,8.8225,8.8225,6000.0
2019-02-25 11:25:00,9.13,9.15,9.13,9.15,20850.0,8.7936,8.8129,8.7936,8.8129,20850.0
2019-02-25 11:30:00,9.15,9.15,9.15,9.15,0.0,8.8129,8.8129,8.8129,8.8129,0.0
2019-02-25 11:35:00,9.13,9.13,9.12,9.12,21000.0,8.7936,8.7936,8.784,8.784,21000.0
2019-02-25 11:40:00,9.16,9.17,9.16,9.17,4500.0,8.8225,8.8321,8.8225,8.8321,4500.0
2019-02-25 11:45:00,9.16,9.16,9.16,9.16,6000.0,8.8225,8.8225,8.8225,8.8225,6000.0
2019-02-25 11:50:00,9.16,9.16,9.16,9.16,1500.0,8.8225,8.8225,8.8225,8.8225,1500.0
2019-02-25 11:55:00,9.16,9.16,9.16,9.16,0.0,8.8225,8.8225,8.8225,8.8225,0.0
2019-02-25 12:00:00,9.13,9.13,9.11,9.12,12030.0,8.7936,8.7936,8.7743,8.784,12030.0
2019-02-25 12:05:00,9.12,9.12,9.1,9.11,23895.0,8.784,8.784,8.7647,8.7743,23895.0
2019-02-25 12:10:00,9.11,9.11,9.09,9.09,12195.0,8.7743,8.7743,8.7551,8.7551,12195.0
2019-02-25 12:15:00,9.11,9.11,9.11,9.11,1500.0,8.7743,8.7743,8.7743,8.7743,1500.0
2019-02-25 12:20:00,9.09,9.09,9.04,9.04,38430.0,8.7551,8.7551,8.7069,8.7069,38430.0
2019-02-25 12:25:00,9.04,9.06,9.03,9.04,20850.0,8.7069,8.7262,8.6973,8.7069,20850.0
2019-02-25 12:30:00,9.04,9.05,9.03,9.04,11760.0,8.7069,8.7165,8.6973,8.7069,11760.0
2019-02-25 12:35:00,9.04,9.04,9.01,9.03,6000.0,8.7069,8.7069,8.678,8.6973,6000.0
2019-02-25 12:40:00,9.03,9.05,9.03,9.05,112680.0,8.6973,8.7165,8.6973,8.7165,112680.0
2019-02-25 12:45:00,9.04,9.04,9.04,9.04,1500.0,8.7069,8.7069,8.7069,8.7069,1500.0
2019-02-25 12:50:00,9.03,9.03,9.0,9.0,98445.0,8.6973,8.6973,8.6684,8.6684,98445.0
2019-02-25 12:55:00,8.98,8.99,8.97,8.99,10500.0,8.6491,8.6588,8.6395,8.6588,10500.0
2019-02-25 13:00:00,9.01,9.03,9.01,9.03,32310.0,8.678,8.6973,8.678,8.6973,32310.0
2019-02-25 13:05:00,9.02,9.05,9.02,9.04,21810.0,8.6876,8.7165,8.6876,8.7069,21810.0
2019-02-25 13:10:00,9.02,9.03,9.02,9.03,3000.0,8.6876,8.6973,8.6876,8.6973,3000.0
2019-02-25 13:15:00,9.03,9.03,9.03,9.03,12960.0,8.6973,8.6973,8.6973,8.6973,12960.0
2019-02-25 13:20:00,9.03,9.03,9.03,9.03,6000.0,8.6973,8.6973,8.6973,8.6973,6000.0
2019-02-25 13:25:00,9.03,9.03,9.03,9.03,3000.0,8.6973,8.6973,8.6973,8.6973,3000.0
2019-02-25 13:30:00,9.03,9.03,8.99,9.0,15000.0,8.6973,8.6973,8.6588,8.6684,15000.0
2019-02-25 13:35:00,9.0,9.0,9.0,9.0,0.0,8.6684,8.6684,8.6684,8.6684,0.0
2019-02-25 13:40:00,9.02,9.05,9.02,9.03,39945.0,8.6876,8.7165,8.6876,8.6973,39945.0
2019-02-25 13:45:00,9.04,9.05,9.03,9.03,23325.0,8.7069,8.7165,8.6973,8.6973,23325.0
2019-02-25 13:50:00,9.03,9.03,9.03,9.03,0.0,8.6973,8.6973,8.6973,8.6973,0.0
2019-02-25 13:55:00,9.03,9.03,9.02,9.02,3000.0,8.6973,8.6973,8.6876,8.6876,3000.0
2019-02-25 14:00:00,9.02,9.03,9.01,9.01,6000.0,8.6876,8.6973,8.678,8.678,6000.0
2019-02-25 14:05:00,9.02,9.02,9.02,9.02,1500.0,8.6876,8.6876,8.6876,8.6876,1500.0
2019-02-25 14:10:00,9.02,9.02,9.02,9.02,10500.0,8.6876,8.6876,8.6876,8.6876,10500.0
2019-02-25 14:15:00,9.02,9.02,9.02,9.02,1500.0,8.6876,8.6876,8.6876,8.6876,1500.0
2019-02-25 14:20:00,9.02,9.03,9.02,9.03,6990.0,8.6876,8.6973,8.6876,8.6973,6990.0
2019-02-25 14:25:00,9.03,9.04,9.03,9.04,3000.0,8.6973,8.7069,8.6973,8.7069,3000.0
2019-02-25 14:30:00,9.03,9.03,9.02,9.02,6315.0,8.6973,8.6973,8.6876,8.6876,6315.0
2019-02-25 14:35:00,9.03,9.03,9.03,9.03,1755.0,8.6973,8.6973,8.6973,8.6973,1755.0
2019-02-25 14:40:00,9.03,9.03,9.03,9.03,0.0,8.6973,8.6973,8.6973,8.6973,0.0
2019-02-25 14:45:00,9.03,9.03,9.03,9.03,4500.0,8.6973,8.6973,8.6973,8.6973,4500.0
2019-02-25 14:50:00,9.02,9.02,9.02,9.02,3000.0,8.6876,8.6876,8.6876,8.6876,3000.0
2019-02-25 14:55:00,8.99,8.99,8.99,8.99,13560.0,8.6588,8.6588,8.6588,8.6588,13560.0
2019-02-25 15:00:00,9.0,9.0,8.99,9.0,15000.0,8.6684,8.6684,8.6588,8.6684,15000.0
2019-02-25 15:05:00,8.99,8.99,8.97,8.97,13005.0,8.6588,8.6588,8.6395,8.6395,13005.0
2019-02-25 15:10:00,8.97,8.98,8.96,8.98,7500.0,8.6395,8.6491,8.6299,8.6491,7500.0
2019-02-25 15:15:00,9.0,9.0,8.98,8.98,6000.0,8.6684,8.6684,8.6491,8.6491,6000.0
2019-02-25 15:20:00,8.99,8.99,8.99,8.99,3000.0,8.6588,8.6588,8.6588,8.6588,3000.0
2019-02-25 15:25:00,8.97,8.97,8.96,8.96,9000.0,8.6395,8.6395,8.6299,8.6299,9000.0
2019-02-25 15:30:00,8.97,8.97,8.96,8.96,3000.0,8.6395,8.6395,8.6299,8.6299,3000.0
2019-02-25 15:35:00,8.99,8.99,8.99,8.99,14550.0,8.6588,8.6588,8.6588,8.6588,14550.0
2019-02-25 15:40:00,8.99,8.99,8.98,8.99,4500.0,8.6588,8.6588,8.6491,8.6588,4500.0
2019-02-25 15:45:00,8.98,8.98,8.95,8.95,7500.0,8.6491,8.6491,8.6202,8.6202,7500.0
2019-02-25 15:50:00,8.93,8.94,8.92,8.93,40095.0,8.601,8.6106,8.5913,8.601,40095.0
2019-02-25 15:55:00,8.93,8.93,8.9,8.92,116505.0,8.601,8.601,8.5721,8.5913,116505.0
2019-02-26 09:30:00,8.83,8.88,8.79,8.84,105180.0,8.5047,8.5528,8.4661,8.5143,105180.0
2019-02-26 09:35:00,8.86,8.9,8.86,8.87,58965.0,8.5335,8.5721,8.5335,8.5432,58965.0
2019-02-26 09:40:00,8.87,8.87,8.86,8.86,4875.0,8.5432,8.5432,8.5335,8.5335,4875.0
2019-02-26 09:45:00,8.87,8.87,8.86,8.87,15555.0,8.5432,8.5432,8.5335,8.5432,15555.0
2019-02-26 09:50:00,8.89,8.91,8.87,8.88,43140.0,8.5624,8.5817,8.5432,8.5528,43140.0
2019-02-26 09:55:00,8.89,8.9,8.86,8.86,20775.0,8.5624,8.5721,8.5335,8.5335,20775.0
2019-02-26 10:00:00,8.89,8.95,8.89,8.94,7500.0,8.5624,8.6202,8.5624,8.6106,7500.0
2019-02-26 10:05:00,8.94,8.94,8.89,8.89,24750.0,8.6106,8.6106,8.5624,8.5624,24750.0
2019-02-26 10:10:00,8.88,8.88,8.88,8.88,3000.0,8.5528,8.5528,8.5528,8.5528,3000.0
2019-02-26 10:15:00,8.87,8.88,8.87,8.88,20145.0,8.5432,8.5528,8.5432,8.5528,20145.0
2019-02-26 10:20:00,8.91,8.91,8.9,8.9,9600.0,8.5817,8.5817,8.5721,8.5721,9600.0
2019-02-26 10:25:00,8.89,8.9,8.89,8.89,12000.0,8.5624,8.5721,8.5624,8.5624,12000.0
2019-02-26 10:30:00,8.88,8.88,8.85,8.88,37965.0,8.5528,8.5528,8.5239,8.5528,37965.0
2019-02-26 10:35:00,8.87,8.87,8.85,8.85,5880.0,8.5432,8.5432,8.5239,8.5239,5880.0
2019-02-26 10:40:00,8.85,8.85,8.85,8.85,0.0,8.5239,8.5239,8.5239,8.5239,0.0
2019-02-26 10:45:00,8.86,8.86,8.85,8.85,7500.0,8.5335,8.5335,8.5239,8.5239,7500.0
2019-02-26 10:50:00,8.84,8.84,8.8,8.81,31935.0,8.5143,8.5143,8.4758,8.4854,31935.0
2019-02-26 10:55:00,8.8,8.8,8.76,8.76,41880.0,8.4758,8.4758,8.4372,8.4372,41880.0
2019-02-26 11:00:00,8.76,8.79,8.75,8.79,37320.0,8.4372,8.4661,8.4276,8.4661,37320.0
2019-02-26 11:05:00,8.8,8.8,8.77,8.79,17835.0,8.4758,8.4758,8.4469,8.4661,17835.0
2019-02-26 11:10:00,8.79,8.82,8.79,8.82,14520.0,8.4661,8.495,8.4661,8.495,14520.0
2019-02-26 11:15:00,8.84,8.85,8.83,8.83,46575.0,8.5143,8.5239,8.5047,8.5047,46575.0
2019-02-26 11:20:00,8.83,8.83,8.82,8.82,7890.0,8.5047,8.5047,8.495,8.495,7890.0
2019-02-26 11:25:00,8.82,8.82,8.82,8.82,3000.0,8.495,8.495,8.495,8.495,3000.0
2019-02-26 11:30:00,8.85,8.85,8.85,8.85,1500.0,8.5239,8.5239,8.5239,8.5239,1500.0
2019-02-26 11:35:00,8.85,8.85,8.83,8.83,7560.0,8.5239,8.5239,8.5047,8.5047,7560.0
2019-02-26 11:40:00,8.85,8.85,8.82,8.82,7500.0,8.5239,8.5239,8.495,8.495,7500.0
2019-02-26 11:45:00,8.85,8.86,8.85,8.86,7650.0,8.5239,8.5335,8.5239,8.5335,7650.0
2019-02-26 11:50:00,8.85,8.85,8.84,8.84,13500.0,8.5239,8.5239,8.5143,8.5143,13500.0
2019-02-26 11:55:00,8.85,8.85,8.85,8.85,7980.0,8.5239,8.5239,8.5239,8.5239,7980.0
2019-02-26 12:00:00,8.84,8.84,8.84,8.84,1500.0,8.5143,8.5143,8.5143,8.5143,1500.0
2019-02-26 12:05:00,8.84,8.84,8.84,8.84,0.0,8.5143,8.5143,8.5143,8.5143,0.0
2019-02-26 12:10:00,8.84,8.84,8.84,8.84,0.0,8.5143,8.5143,8.5143,8.5143,0.0
2019-02-26 12:15:00,8.84,8.84,8.84,8.84,1710.0,8.5143,8.5143,8.5143,8.5143,1710.0
2019-02-26 12:20:00,8.84,8.86,8.84,8.86,6000.0,8.5143,8.5335,8.5143,8.5335,6000.0
2019-02-26 12:25:00,8.84,8.84,8.84,8.84,3000.0,8.5143,8.5143,8.5143,8.5143,3000.0
2019-02-26 12:30:00,8.84,8.84,8.81,8.82,6000.0,8.5143,8.5143,8.4854,8.495,6000.0
2019-02-26 12:35:00,8.81,8.81,8.79,8.8,9000.0,8.4854,8.4854,8.4661,8.4758,9000.0
2019-02-26 12:40:00,8.8,8.8,8.79,8.79,8760.0,8.4758,8.4758,8.4661,8.4661,8760.0
2019-02-26 12:45:00,8.78,8.78,8.76,8.76,9000.0,8.4565,8.4565,8.4372,8.4372,9000.0
2019-02-26 12:50:00,8.75,8.75,8.74,8.74,8070.0,8.4276,8.4276,8.418,8.418,8070.0
2019-02-26 12:55:00,8.73,8.73,8.71,8.71,40875.0,8.4083,8.4083,8.3891,8.3891,40875.0
2019-02-26 13:00:00,8.73,8.74,8.73,8.74,4500.0,8.4083,8.418,8.4083,8.418,4500.0
2019-02-26 13:05:00,8.71,8.71,8.71,8.71,6000.0,8.3891,8.3891,8.3891,8.3891,6000.0
2019-02-26 13:10:00,8.71,8.72,8.71,8.72,17700.0,8.3891,8.3987,8.3891,8.3987,17700.0
2019-02-26 13:15:00,8.74,8.74,8.73,8.73,4830.0,8.418,8.418,8.4083,8.4083,4830.0
2019-02-26 13:20:00,8.73,8.73,8.73,8.73,0.0,8.4083,8.4083,8.4083,8.4083,0.0
2019-02-26 13:25:00,8.72,8.72,8.71,8.71,12000.0,8.3987,8.3987,8.3891,8.3891,12000.0
2019-02-26 13:30:00,8.7,8.7,8.67,8.68,34245.0,8.3794,8.3794,8.3505,8.3602,34245.0
2019-02-26 13:35:00,8.69,8.69,8.67,8.69,10500.0,8.3698,8.3698,8.3505,8.3698,10500.0
2019-02-26 13:40:00,8.7,8.7,8.69,8.7,10500.0,8.3794,8.3794,8.3698,8.3794,10500.0
2019-02-26 13:45:00,8.72,8.72,8.72,8.72,1500.0,8.3987,8.3987,8.3987,8.3987,1500.0
2019-02-26 13:50:00,8.72,8.72,8.72,8.72,1500.0,8.3987,8.3987,8.3987,8.3987,1500.0
2019-02-26 13:55:00,8.72,8.72,8.72,8.72,0.0,8.3987,8.3987,8.3987,8.3987,0.0
2019-02-26 14:00:00,8.74,8.74,8.74,8.74,3900.0,8.418,8.418,8.418,8.418,3900.0
2019-02-26 14:05:00,8.75,8.75,8.73,8.73,4500.0,8.4276,8.4276,8.4083,8.4083,4500.0
2019-02-26 14:10:00,8.73,8.73,8.73,8.73,0.0,8.4083,8.4083,8.4083,8.4083,0.0
2019-02-26 14:15:00,8.73,8.74,8.73,8.74,3000.0,8.4083,8.418,8.4083,8.418,3000.0
2019-02-26 14:20:00,8.74,8.74,8.74,8.74,0.0,8.418,8.418,8.418,8.418,0.0
2019-02-26 14:25:00,8.74,8.74,8.74,8.74,0.0,8.418,8.418,8.418,8.418,0.0
2019-02-26 14:30:00,8.74,8.74,8.74,8.74,9000.0,8.418,8.418,8.418,8.418,9000.0
2019-02-26 14:35:00,8.74,8.74,8.74,8.74,0.0,8.418,8.418,8.418,8.418,0.0
2019-02-26 14:40:00,8.78,8.79,8.78,8.79,3000.0,8.4565,8.4661,8.4565,8.4661,3000.0
2019-02-26 14:45:00,8.77,8.77,8.77,8.77,1500.0,8.4469,8.4469,8.4469,8.4469,1500.0
2019-02-26 14:50:00,8.77,8.77,8.77,8.77,4500.0,8.4469,8.4469,8.4469,8.4469,4500.0
2019-02-26 14:55:00,8.74,8.74,8.74,8.74,1500.0,8.418,8.418,8.418,8.418,1500.0
2019-02-26 15:00:00,8.75,8.78,8.75,8.78,7605.0,8.4276,8.4565,8.4276,8.4565,7605.0
2019-02-26 15:05:00,8.78,8.78,8.78,8.78,0.0,8.4565,8.4565,8.4565,8.4565,0.0
2019-02-26 15:10:00,8.78,8.78,8.78,8.78,9000.0,8.4565,8.4565,8.4565,8.4565,9000.0
2019-02-26 15:15:00,8.78,8.8,8.78,8.78,28500.0,8.4565,8.4758,8.4565,8.4565,28500.0
2019-02-26 15:20:00,8.78,8.78,8.77,8.78,10830.0,8.4565,8.4565,8.4469,8.4565,10830.0
2019-02-26 15:25:00,8.77,8.77,8.76,8.76,7500.0,8.4469,8.4469,8.4372,8.4372,7500.0
2019-02-26 15:30:00,8.76,8.77,8.76,8.76,15750.0,8.4372,8.4469,8.4372,8.4372,15750.0
2019-02-26 15:35:00,8.76,8.77,8.75,8.76,19500.0,8.4372,8.4469,8.4276,8.4372,19500.0
2019-02-26 15:40:00,8.77,8.77,8.77,8.77,1500.0,8.4469,8.4469,8.4469,8.4469,1500.0
2019-02-26 15:45:00,8.77,8.77,8.76,8.76,3750.0,8.4469,8.4469,8.4372,8.4372,3750.0
2019-02-26 15:50:00,8.75,8.76,8.74,8.75,33000.0,8.4276,8.4372,8.418,8.4276,33000.0
2019-02-26 15:55:00,8.76,8.77,8.73,8.73,27945.0,8.4372,8.4469,8.4083,8.4083,27945.0
2019-02-27 09:30:00,8.61,8.61,8.46,8.46,185190.0,8.2928,8.2928,8.1483,8.1483,185190.0
2019-02-27 09:35:00,8.45,8.53,8.44,8.53,65250.0,8.1387,8.2157,8.129,8.2157,65250.0
2019-02-27 09:40:00,8.56,8.56,8.45,8.45,22515.0,8.2446,8.2446,8.1387,8.1387,22515.0
2019-02-27 09:45:00,8.46,8.46,8.4,8.45,69000.0,8.1483,8.1483,8.0905,8.1387,69000.0
2019-02-27 09:50:00,8.44,8.44,8.37,8.38,58005.0,8.129,8.129,8.0616,8.0712,58005.0
2019-02-27 09:55:00,8.37,8.38,8.35,8.37,48495.0,8.0616,8.0712,8.0423,8.0616,48495.0
2019-02-27 10:00:00,8.36,8.38,8.3,8.32,56325.0,8.052,8.0712,7.9942,8.0134,56325.0
2019-02-27 10:05:00,8.33,8.34,8.3,8.33,22440.0,8.0231,8.0327,7.9942,8.0231,22440.0
2019-02-27 10:10:00,8.32,8.32,8.19,8.2,209175.0,8.0134,8.0134,7.8882,7.8979,209175.0
2019-02-27 10:15:00,8.19,8.28,8.18,8.26,69570.0,7.8882,7.9749,7.8786,7.9557,69570.0
2019-02-27 10:20:00,8.28,8.29,8.22,8.24,24540.0,7.9749,7.9845,7.9171,7.9364,24540.0
2019-02-27 10:25:00,8.25,8.27,8.24,8.24,30375.0,7.946,7.9653,7.9364,7.9364,30375.0
2019-02-27 10:30:00,8.25,8.26,8.18,8.18,28905.0,7.946,7.9557,7.8786,7.8786,28905.0
2019-02-27 10:35:00,8.18,8.22,8.16,8.22,32760.0,7.8786,7.9171,7.8593,7.9171,32760.0
2019-02-27 10:40:00,8.22,8.29,8.22,8.29,34845.0,7.9171,7.9845,7.9171,7.9845,34845.0
2019-02-27 10:45:00,8.29,8.3,8.26,8.3,32250.0,7.9845,7.9942,7.9557,7.9942,32250.0
2019-02-27 10:50:00,8.29,8.29,8.26,8.26,16395.0,7.9845,7.9845,7.9557,7.9557,16395.0
2019-02-27 10:55:00,8.25,8.26,8.25,8.25,9615.0,7.946,7.9557,7.946,7.946,9615.0
2019-02-27 11:00:00,8.29,8.29,8.25,8.25,16500.0,7.9845,7.9845,7.946,7.946,16500.0
2019-02-27 11:05:00,8.27,8.27,8.26,8.26,7830.0,7.9653,7.9653,7.9557,7.9557,7830.0
2019-02-27 11:10:00,8.29,8.3,8.29,8.3,7500.0,7.9845,7.9942,7.9845,7.9942,7500.0
2019-02-27 11:15:00,8.31,8.34,8.3,8.33,50190.0,8.0038,8.0327,7.9942,8.0231,50190.0
2019-02-27 11:20:00,8.34,8.35,8.34,8.35,17445.0,8.0327,8.0423,8.0327,8.0423,17445.0
2019-02-27 11:25:00,8.36,8.38,8.35,8.37,18000.0,8.052,8.0712,8.0423,8.0616,18000.0
2019-02-27 11:30:00,8.4,8.4,8.39,8.4,27480.0,8.0905,8.0905,8.0809,8.0905,27480.0
2019-02-27 11:35:00,8.41,8.48,8.41,8.48,81390.0,8.1001,8.1675,8.1001,8.1675,81390.0
2019-02-27 11:40:00,8.47,8.47,8.45,8.46,21975.0,8.1579,8.1579,8.1387,8.1483,21975.0
2019-02-27 11:45:00,8.45,8.46,8.45,8.46,8265.0,8.1387,8.1483,8.1387,8.1483,8265.0
2019-02-27 11:50:00,8.47,8.48,8.45,8.45,30990.0,8.1579,8.1675,8.1387,8.1387,30990.0
2019-02-27 11:55:00,8.45,8.45,8.41,8.41,35415.0,8.1387,8.1387,8.1001,8.1001,35415.0
2019-02-27 12:00:00,8.42,8.42,8.41,8.42,12000.0,8.1098,8.1098,8.1001,8.1098,12000.0
2019-02-27 12:05:00,8.42,8.42,8.42,8.42,0.0,8.1098,8.1098,8.1098,8.1098,0.0
2019-02-27 12:10:00,8.44,8.44,8.44,8.44,4065.0,8.129,8.129,8.129,8.129,4065.0
2019-02-27 12:15:00,8.45,8.45,8.45,8.45,1500.0,8.1387,8.1387,8.1387,8.1387,1500.0
2019-02-27 12:20:00,8.44,8.44,8.41,8.42,11250.0,8.129,8.129,8.1001,8.1098,11250.0
2019-02-27 12:25:00,8.44,8.44,8.44,8.44,1500.0,8.129,8.129,8.129,8.129,1500.0
2019-02-27 12:30:00,8.45,8.45,8.44,8.44,5625.0,8.1387,8.1387,8.129,8.129,5625.0
2019-02-27 12:35:00,8.45,8.45,8.45,8.45,1500.0,8.1387,8.1387,8.1387,8.1387,1500.0
2019-02-27 12:40:00,8.46,8.46,8.45,8.45,12000.0,8.1483,8.1483,8.1387,8.1387,12000.0
2019-02-27 12:45:00,8.47,8.47,8.47,8.47,1500.0,8.1579,8.1579,8.1579,8.1579,1500.0
2019-02-27 12:50:00,8.45,8.45,8.43,8.43,9630.0,8.1387,8.1387,8.1194,8.1194,9630.0
2019-02-27 12:55:00,8.41,8.41,8.39,8.39,33210.0,8.1001,8.1001,8.0809,8.0809,33210.0
2019-02-27 13:00:00,8.39,8.39,8.39,8.39,0.0,8.0809,8.0809,8.0809,8.0809,0.0
2019-02-27 13:05:00,8.4,8.43,8.4,8.41,18000.0,8.0905,8.1194,8.0905,8.1001,18000.0
2019-02-27 13:10:00,8.42,8.43,8.41,8.43,16530.0,8.1098,8.1194,8.1001,8.1194,16530.0
2019-02-27 13:15:00,8.43,8.43,8.43,8.43,1500.0,8.1194,8.1194,8.1194,8.1194,1500.0
2019-02-27 13:20:00,8.43,8.45,8.43,8.45,25635.0,8.1194,8.1387,8.1194,8.1387,25635.0
2019-02-27 13:25:00,8.45,8.45,8.44,8.44,3450.0,8.1387,8.1387,8.129,8.129,3450.0
2019-02-27 13:30:00,8.44,8.44,8.44,8.44,0.0,8.129,8.129,8.129,8.129,0.0
2019-02-27 13:35:00,8.43,8.45,8.43,8.45,4905.0,8.1194,8.1387,8.1194,8.1387,4905.0
2019-02-27 13:40:00,8.45,8.45,8.45,8.45,1500.0,8.1387,8.1387,8.1387,8.1387,1500.0
2019-02-27 13:45:00,8.45,8.47,8.45,8.46,20250.0,8.1387,8.1579,8.1387,8.1483,20250.0
2019-02-27 13:50:00,8.49,8.49,8.49,8.49,1500.0,8.1772,8.1772,8.1772,8.1772,1500.0
2019-02-27 13:55:00,8.49,8.49,8.48,8.48,7500.0,8.1772,8.1772,8.1675,8.1675,7500.0
2019-02-27 14:00:00,8.45,8.45,8.43,8.43,5235.0,8.1387,8.1387,8.1194,8.1194,5235.0
2019-02-27 14:05:00,8.44,8.44,8.43,8.43,3000.0,8.129,8.129,8.1194,8.1194,3000.0
2019-02-27 14:10:00,8.44,8.46,8.44,8.46,10500.0,8.129,8.1483,8.129,8.1483,10500.0
2019-02-27 14:15:00,8.45,8.46,8.44,8.45,15000.0,8.1387,8.1483,8.129,8.1387,15000.0
2019-02-27 14:20:00,8.45,8.45,8.43,8.43,9000.0,8.1387,8.1387,8.1194,8.1194,9000.0
2019-02-27 14:25:00,8.42,8.42,8.42,8.42,3000.0,8.1098,8.1098,8.1098,8.1098,3000.0
2019-02-27 14:30:00,8.43,8.45,8.43,8.45,7500.0,8.1194,8.1387,8.1194,8.1387,7500.0
2019-02-27 14:35:00,8.46,8.46,8.45,8.45,3000.0,8.1483,8.1483,8.1387,8.1387,3000.0
2019-02-27 14:40:00,8.47,8.47,8.47,8.47,17265.0,8.1579,8.1579,8.1579,8.1579,17265.0
2019-02-27 14:45:00,8.47,8.47,8.47,8.47,0.0,8.1579,8.1579,8.1579,8.1579,0.0
2019-02-27 14:50:00,8.43,8.43,8.41,8.41,13500.0,8.1194,8.1194,8.1001,8.1001,13500.0
2019-02-27 14:55:00,8.41,8.41,8.41,8.41,0.0,8.1001,8.1001,8.1001,8.1001,0.0
2019-02-27 15:00:00,8.4,8.42,8.4,8.42,6450.0,8.0905,8.1098,8.0905,8.1098,6450.0
2019-02-27 15:05:00,8.41,8.41,8.41,8.41,13500.0,8.1001,8.1001,8.1001,8.1001,13500.0
2019-02-27 15:10:00,8.42,8.43,8.42,8.42,6750.0,8.1098,8.1194,8.1098,8.1098,6750.0
2019-02-27 15:15:00,8.41,8.41,8.41,8.41,5115.0,8.1001,8.1001,8.1001,8.1001,5115.0
2019-02-27 15:20:00,8.4,8.41,8.4,8.41,17835.0,8.0905,8.1001,8.0905,8.1001,17835.0
2019-02-27 15:25:00,8.41,8.41,8.4,8.4,12000.0,8.1001,8.1001,8.0905,8.0905,12000.0
2019-02-27 15:30:00,8.39,8.41,8.39,8.41,7500.0,8.0809,8.1001,8.0809,8.1001,7500.0
2019-02-27 15:35:00,8.41,8.42,8.41,8.42,23475.0,8.1001,8.1098,8.1001,8.1098,23475.0
2019-02-27 15:40:00,8.4,8.4,8.38,8.4,21000.0,8.0905,8.0905,8.0712,8.0905,21000.0
2019-02-27 15:45:00,8.39,8.4,8.39,8.4,9750.0,8.0809,8.0905,8.0809,8.0905,9750.0
2019-02-27 15:50:00,8.4,8.4,8.39,8.39,46875.0,8.0905,8.0905,8.0809,8.0809,46875.0
2019-02-27 15:55:00,8.39,8.43,8.39,8.43,64950.0,8.0809,8.1194,8.0809,8.1194,64950.0
2019-02-28 09:30:00,8.32,8.32,8.24,8.24,384810.0,8.0134,8.0134,7.9364,7.9364,384810.0
2019-02-28 09:35:00,8.25,8.29,8.24,8.29,28305.0,7.946,7.9845,7.9364,7.9845,28305.0
2019-02-28 09:40:00,8.28,8.37,8.28,8.33,30315.0,7.9749,8.0616,7.9749,8.0231,30315.0
2019-02-28 09:45:00,8.35,8.37,8.33,8.33,59730.0,8.0423,8.0616,8.0231,8.0231,59730.0
2019-02-28 09:50:00,8.37,8.37,8.37,8.37,1500.0,8.0616,8.0616,8.0616,8.0616,1500.0
2019-02-28 09:55:00,8.37,8.41,8.37,8.41,16995.0,8.0616,8.1001,8.0616,8.1001,16995.0
2019-02-28 10:00:00,8.38,8.38,8.31,8.31,15750.0,8.0712,8.0712,8.0038,8.0038,15750.0
2019-02-28 10:05:00,8.31,8.31,8.25,8.26,51195.0,8.0038,8.0038,7.946,7.9557,51195.0
2019-02-28 10:10:00,8.26,8.32,8.26,8.32,15450.0,7.9557,8.0134,7.9557,8.0134,15450.0
2019-02-28 10:15:00,8.31,8.32,8.31,8.31,9675.0,8.0038,8.0134,8.0038,8.0038,9675.0
2019-02-28 10:20:00,8.31,8.31,8.31,8.31,0.0,8.0038,8.0038,8.0038,8.0038,0.0
2019-02-28 10:25:00,8.29,8.32,8.29,8.32,34575.0,7.9845,8.0134,7.9845,8.0134,34575.0
2019-02-28 10:30:00,8.33,8.34,8.33,8.34,332550.0,8.0231,8.0327,8.0231,8.0327,332550.0
2019-02-28 10:35:00,8.34,8.36,8.34,8.36,33945.0,8.0327,8.052,8.0327,8.052,33945.0
2019-02-28 10:40:00,8.34,8.34,8.33,8.33,4500.0,8.0327,8.0327,8.0231,8.0231,4500.0
2019-02-28 10:45:00,8.35,8.35,8.33,8.34,29715.0,8.0423,8.0423,8.0231,8.0327,29715.0
2019-02-28 10:50:00,8.35,8.35,8.3,8.32,11550.0,8.0423,8.0423,7.9942,8.0134,11550.0
2019-02-28 10:55:00,8.34,8.35,8.34,8.34,9615.0,8.0327,8.0423,8.0327,8.0327,9615.0
2019-02-28 11:00:00,8.36,8.36,8.36,8.36,1500.0,8.052,8.052,8.052,8.052,1500.0
2019-02-28 11:05:00,8.35,8.35,8.33,8.35,20715.0,8.0423,8.0423,8.0231,8.0423,20715.0
2019-02-28 11:10:00,8.35,8.35,8.33,8.34,43605.0,8.0423,8.0423,8.0231,8.0327,43605.0
2019-02-28 11:15:00,8.35,8.38,8.35,8.37,7515.0,8.0423,8.0712,8.0423,8.0616,7515.0
2019-02-28 11:20:00,8.37,8.39,8.36,8.37,25920.0,8.0616,8.0809,8.052,8.0616,25920.0
2019-02-28 11:25:00,8.4,8.4,8.39,8.4,13500.0,8.0905,8.0905,8.0809,8.0905,13500.0
2019-02-28 11:30:00,8.39,8.4,8.39,8.4,4500.0,8.0809,8.0905,8.0809,8.0905,4500.0
2019-02-28 11:35:00,8.41,8.41,8.41,8.41,1770.0,8.1001,8.1001,8.1001,8.1001,1770.0
2019-02-28 11:40:00,8.4,8.41,8.4,8.41,6000.0,8.0905,8.1001,8.0905,8.1001,6000.0
2019-02-28 11:45:00,8.41,8.43,8.41,8.41,43605.0,8.1001,8.1194,8.1001,8.1001,43605.0
2019-02-28 11:50:00,8.42,8.43,8.42,8.43,19500.0,8.1098,8.1194,8.1098,8.1194,19500.0
2019-02-28 11:55:00,8.44,8.44,8.44,8.44,1500.0,8.129,8.129,8.129,8.129,1500.0
2019-02-28 12:00:00,8.44,8.45,8.44,8.45,6000.0,8.129,8.1387,8.129,8.1387,6000.0
2019-02-28 12:05:00,8.44,8.44,8.44,8.44,1500.0,8.129,8.129,8.129,8.129,1500.0
2019-02-28 12:10:00,8.44,8.46,8.44,8.45,14355.0,8.129,8.1483,8.129,8.1387,14355.0
2019-02-28 12:15:00,8.46,8.48,8.46,8.48,24735.0,8.1483,8.1675,8.1483,8.1675,24735.0
2019-02-28 12:20:00,8.48,8.49,8.48,8.49,4890.0,8.1675,8.1772,8.1675,8.1772,4890.0
2019-02-28 12:25:00,8.49,8.49,8.49,8.49,7500.0,8.1772,8.1772,8.1772,8.1772,7500.0
2019-02-28 12:30:00,8.5,8.5,8.48,8.48,28290.0,8.1868,8.1868,8.1675,8.1675,28290.0
2019-02-28 12:35:00,8.48,8.48,8.48,8.48,7500.0,8.1675,8.1675,8.1675,8.1675,7500.0
2019-02-28 12:40:00,8.48,8.48,8.48,8.48,4500.0,8.1675,8.1675,8.1675,8.1675,4500.0
2019-02-28 12:45:00,8.47,8.47,8.47,8.47,6000.0,8.1579,8.1579,8.1579,8.1579,6000.0
2019-02-28 12:50:00,8.45,8.45,8.45,8.45,1500.0,8.1387,8.1387,8.1387,8.1387,1500.0
2019-02-28 12:55:00,8.45,8.46,8.45,8.46,3000.0,8.1387,8.1483,8.1387,8.1483,3000.0
2019-02-28 13:00:00,8.48,8.48,8.48,8.48,1500.0,8.1675,8.1675,8.1675,8.1675,1500.0
2019-02-28 13:05:00,8.47,8.47,8.47,8.47,1500.0,8.1579,8.1579,8.1579,8.1579,1500.0
2019-02-28 13:10:00,8.47,8.47,8.47,8.47,0.0,8.1579,8.1579,8.1579,8.1579,0.0
2019-02-28 13:15:00,8.46,8.48,8.46,8.48,7500.0,8.1483,8.1675,8.1483,8.1675,7500.0
2019-02-28 13:20:00,8.48,8.48,8.48,8.48,3780.0,8.1675,8.1675,8.1675,8.1675,3780.0
2019-02-28 13:25:00,8.48,8.48,8.48,8.48,7500.0,8.1675,8.1675,8.1675,8.1675,7500.0
2019-02-28 13:30:00,8.49,8.5,8.49,8.5,31860.0,8.1772,8.1868,8.1772,8.1868,31860.0
2019-02-28 13:35:00,8.51,8.51,8.5,8.5,9135.0,8.1964,8.1964,8.1868,8.1868,9135.0
2019-02-28 13:40:00,8.51,8.52,8.51,8.51,7500.0,8.1964,8.2061,8.1964,8.1964,7500.0
2019-02-28 13:45:00,8.48,8.48,8.47,8.47,21165.0,8.1675,8.1675,8.1579,8.1579,21165.0
2019-02-28 13:50:00,8.46,8.46,8.46,8.46,1500.0,8.1483,8.1483,8.1483,8.1483,1500.0
2019-02-28 13:55:00,8.47,8.47,8.46,8.46,3000.0,8.1579,8.1579,8.1483,8.1483,3000.0
2019-02-28 14:00:00,8.46,8.46,8.46,8.46,3000.0,8.1483,8.1483,8.1483,8.1483,3000.0
2019-02-28 14:05:00,8.46,8.46,8.46,8.46,0.0,8.1483,8.1483,8.1483,8.1483,0.0
2019-02-28 14:10:00,8.43,8.45,8.43,8.45,21750.0,8.1194,8.1387,8.1194,8.1387,21750.0
2019-02-28 14:15:00,8.45,8.45,8.45,8.45,0.0,8.1387,8.1387,8.1387,8.1387,0.0
2019-02-28 14:20:00,8.45,8.45,8.45,8.45,0.0,8.1387,8.1387,8.1387,8.1387,0.0
2019-02-28 14:25:00,8.45,8.45,8.45,8.45,1500.0,8.1387,8.1387,8.1387,8.1387,1500.0
2019-02-28 14:30:00,8.41,8.41,8.41,8.41,3000.0,8.1001,8.1001,8.1001,8.1001,3000.0
2019-02-28 14:35:00,8.42,8.42,8.41,8.42,24750.0,8.1098,8.1098,8.1001,8.1098,24750.0
2019-02-28 14:40:00,8.43,8.43,8.43,8.43,19830.0,8.1194,8.1194,8.1194,8.1194,19830.0
2019-02-28 14:45:00,8.43,8.43,8.43,8.43,3000.0,8.1194,8.1194,8.1194,8.1194,3000.0
2019-02-28 14:50:00,8.42,8.44,8.42,8.43,4500.0,8.1098,8.129,8.1098,8.1194,4500.0
2019-02-28 14:55:00,8.45,8.45,8.44,8.45,9375.0,8.1387,8.1387,8.129,8.1387,9375.0
2019-02-28 15:00:00,8.44,8.44,8.44,8.44,9315.0,8.129,8.129,8.129,8.129,9315.0
2019-02-28 15:05:00,8.42,8.43,8.42,8.43,4500.0,8.1098,8.1194,8.1098,8.1194,4500.0
2019-02-28 15:10:00,8.44,8.44,8.44,8.44,1500.0,8.129,8.129,8.129,8.129,1500.0
2019-02-28 15:15:00,8.43,8.43,8.43,8.43,4500.0,8.1194,8.1194,8.1194,8.1194,4500.0
2019-02-28 15:20:00,8.44,8.44,8.43,8.43,6315.0,8.129,8.129,8.1194,8.1194,6315.0
2019-02-28 15:25:00,8.43,8.43,8.43,8.43,1500.0,8.1194,8.1194,8.1194,8.1194,1500.0
2019-02-28 15:30:00,8.44,8.45,8.43,8.45,11250.0,8.129,8.1387,8.1194,8.1387,11250.0
2019-02-28 15:35:00,8.46,8.48,8.45,8.46,33000.0,8.1483,8.1675,8.1387,8.1483,33000.0
2019-02-28 15:40:00,8.45,8.45,8.43,8.45,10500.0,8.1387,8.1387,8.1194,8.1387,10500.0
2019-02-28 15:45:00,8.45,8.45,8.44,8.45,10500.0,8.1387,8.1387,8.129,8.1387,10500.0
2019-02-28 15:50:00,8.46,8.46,8.44,8.44,30000.0,8.1483,8.1483,8.129,8.129,30000.0
2019-02-28 15:55:00,8.43,8.44,8.4,8.43,104175.0,8.1194,8.129,8.0905,8.1194,104175.0
2019-03-01 09:30:00,8.7,8.78,8.69,8.71,254760.0,8.3794,8.4565,8.3698,8.3891,254760.0
2019-03-01 09:35:00,8.73,8.76,8.73,8.74,56400.0,8.4083,8.4372,8.4083,8.418,56400.0
2019-03-01 09:40:00,8.78,8.78,8.75,8.75,10500.0,8.4565,8.4565,8.4276,8.4276,10500.0
2019-03-01 09:45:00,8.74,8.77,8.74,8.77,19665.0,8.418,8.4469,8.418,8.4469,19665.0
2019-03-01 09:50:00,8.77,8.77,8.73,8.73,15000.0,8.4469,8.4469,8.4083,8.4083,15000.0
2019-03-01 09:55:00,8.72,8.73,8.7,8.73,34080.0,8.3987,8.4083,8.3794,8.4083,34080.0
2019-03-01 10:00:00,8.71,8.71,8.65,8.7,72645.0,8.3891,8.3891,8.3313,8.3794,72645.0
2019-03-01 10:05:00,8.72,8.72,8.67,8.67,12300.0,8.3987,8.3987,8.3505,8.3505,12300.0
2019-03-01 10:10:00,8.66,8.67,8.63,8.64,24000.0,8.3409,8.3505,8.312,8.3217,24000.0
2019-03-01 10:15:00,8.62,8.62,8.6,8.61,43695.0,8.3024,8.3024,8.2831,8.2928,43695.0
2019-03-01 10:20:00,8.58,8.58,8.55,8.57,60360.0,8.2639,8.2639,8.235,8.2542,60360.0
2019-03-01 10:25:00,8.58,8.59,8.58,8.58,18435.0,8.2639,8.2735,8.2639,8.2639,18435.0
2019-03-01 10:30:00,8.57,8.61,8.57,8.61,26370.0,8.2542,8.2928,8.2542,8.2928,26370.0
2019-03-01 10:35:00,8.6,8.62,8.58,8.62,19500.0,8.2831,8.3024,8.2639,8.3024,19500.0
2019-03-01 10:40:00,8.61,8.61,8.6,8.6,8580.0,8.2928,8.2928,8.2831,8.2831,8580.0
2019-03-01 10:45:00,8.6,8.61,8.6,8.61,7500.0,8.2831,8.2928,8.2831,8.2928,7500.0
2019-03-01 10:50:00,8.59,8.6,8.58,8.6,57990.0,8.2735,8.2831,8.2639,8.2831,57990.0
2019-03-01 10:55:00,8.61,8.61,8.59,8.59,11865.0,8.2928,8.2928,8.2735,8.2735,11865.0
2019-03-01 11:00:00,8.58,8.6,8.55,8.55,22020.0,8.2639,8.2831,8.235,8.235,22020.0
2019-03-01 11:05:00,8.55,8.55,8.51,8.52,90000.0,8.235,8.235,8.1964,8.2061,90000.0
2019-03-01 11:10:00,8.52,8.53,8.51,8.52,32535.0,8.2061,8.2157,8.1964,8.2061,32535.0
2019-03-01 11:15:00,8.51,8.54,8.5,8.54,24600.0,8.1964,8.2253,8.1868,8.2253,24600.0
2019-03-01 11:20:00,8.53,8.53,8.5,8.5,12750.0,8.2157,8.2157,8.1868,8.1868,12750.0
2019-03-01 11:25:00,8.49,8.5,8.49,8.5,3000.0,8.1772,8.1868,8.1772,8.1868,3000.0
2019-03-01 11:30:00,8.52,8.54,8.49,8.49,22500.0,8.2061,8.2253,8.1772,8.1772,22500.0
2019-03-01 11:35:00,8.49,8.49,8.49,8.49,0.0,8.1772,8.1772,8.1772,8.1772,0.0
2019-03-01 11:40:00,8.5,8.5,8.47,8.47,21315.0,8.1868,8.1868,8.1579,8.1579,21315.0
2019-03-01 11:45:00,8.47,8.47,8.45,8.46,32550.0,8.1579,8.1579,8.1387,8.1483,32550.0
2019-03-01 11:50:00,8.44,8.45,8.4,8.41,59325.0,8.129,8.1387,8.0905,8.1001,59325.0
2019-03-01 11:55:00,8.41,8.46,8.41,8.46,4500.0,8.1001,8.1483,8.1001,8.1483,4500.0
2019-03-01 12:00:00,8.45,8.45,8.45,8.45,1500.0,8.1387,8.1387,8.1387,8.1387,1500.0
2019-03-01 12:05:00,8.48,8.48,8.48,8.48,9765.0,8.1675,8.1675,8.1675,8.1675,9765.0
2019-03-01 12:10:00,8.47,8.5,8.47,8.5,21825.0,8.1579,8.1868,8.1579,8.1868,21825.0
2019-03-01 12:15:00,8.51,8.51,8.51,8.51,1500.0,8.1964,8.1964,8.1964,8.1964,1500.0
2019-03-01 12:20:00,8.52,8.52,8.52,8.52,1500.0,8.2061,8.2061,8.2061,8.2061,1500.0
2019-03-01 12:25:00,8.53,8.53,8.53,8.53,1500.0,8.2157,8.2157,8.2157,8.2157,1500.0
2019-03-01 12:30:00,8.55,8.56,8.54,8.56,10290.0,8.235,8.2446,8.2253,8.2446,10290.0
2019-03-01 12:35:00,8.55,8.55,8.55,8.55,1500.0,8.235,8.235,8.235,8.235,1500.0
2019-03-01 12:40:00,8.56,8.59,8.56,8.59,4500.0,8.2446,8.2735,8.2446,8.2735,4500.0
2019-03-01 12:45:00,8.59,8.59,8.58,8.58,24000.0,8.2735,8.2735,8.2639,8.2639,24000.0
2019-03-01 12:50:00,8.59,8.6,8.59,8.6,14880.0,8.2735,8.2831,8.2735,8.2831,14880.0
2019-03-01 12:55:00,8.6,8.6,8.6,8.6,0.0,8.2831,8.2831,8.2831,8.2831,0.0
2019-03-01 13:00:00,8.6,8.6,8.6,8.6,0.0,8.2831,8.2831,8.2831,8.2831,0.0
2019-03-01 13:05:00,8.58,8.61,8.58,8.59,7500.0,8.2639,8.2928,8.2639,8.2735,7500.0
2019-03-01 13:10:00,8.6,8.6,8.6,8.6,1500.0,8.2831,8.2831,8.2831,8.2831,1500.0
2019-03-01 13:15:00,8.59,8.59,8.58,8.58,9000.0,8.2735,8.2735,8.2639,8.2639,9000.0
2019-03-01 13:20:00,8.58,8.58,8.58,8.58,1500.0,8.2639,8.2639,8.2639,8.2639,1500.0
2019-03-01 13:25:00,8.59,8.59,8.59,8.59,3000.0,8.2735,8.2735,8.2735,8.2735,3000.0
2019-03-01 13:30:00,8.59,8.6,8.59,8.6,3000.0,8.2735,8.2831,8.2735,8.2831,3000.0
2019-03-01 13:35:00,8.6,8.6,8.6,8.6,1500.0,8.2831,8.2831,8.2831,8.2831,1500.0
2019-03-01 13:40:00,8.6,8.61,8.6,8.61,4770.0,8.2831,8.2928,8.2831,8.2928,4770.0
2019-03-01 13:45:00,8.61,8.62,8.61,8.62,3000.0,8.2928,8.3024,8.2928,8.3024,3000.0
2019-03-01 13:50:00,8.62,8.62,8.61,8.61,3000.0,8.3024,8.3024,8.2928,8.2928,3000.0
2019-03-01 13:55:00,8.61,8.61,8.6,8.6,4500.0,8.2928,8.2928,8.2831,8.2831,4500.0
2019-03-01 14:00:00,8.61,8.61,8.61,8.61,3000.0,8.2928,8.2928,8.2928,8.2928,3000.0
2019-03-01 14:05:00,8.62,8.62,8.61,8.61,3000.0,8.3024,8.3024,8.2928,8.2928,3000.0
2019-03-01 14:10:00,8.63,8.63,8.63,8.63,1500.0,8.312,8.312,8.312,8.312,1500.0
2019-03-01 14:15:00,8.64,8.64,8.63,8.63,18000.0,8.3217,8.3217,8.312,8.312,18000.0
2019-03-01 14:20:00,8.65,8.67,8.65,8.67,29235.0,8.3313,8.3505,8.3313,8.3505,29235.0
2019-03-01 14:25:00,8.67,8.71,8.67,8.7,31215.0,8.3505,8.3891,8.3505,8.3794,31215.0
2019-03-01 14:30:00,8.71,8.71,8.7,8.7,13320.0,8.3891,8.3891,8.3794,8.3794,13320.0
2019-03-01 14:35:00,8.72,8.72,8.71,8.72,7830.0,8.3987,8.3987,8.3891,8.3987,7830.0
2019-03-01 14:40:00,8.72,8.73,8.71,8.71,31500.0,8.3987,8.4083,8.3891,8.3891,31500.0
2019-03-01 14:45:00,8.7,8.7,8.67,8.67,25755.0,8.3794,8.3794,8.3505,8.3505,25755.0
2019-03-01 14:50:00,8.68,8.69,8.67,8.68,8550.0,8.3602,8.3698,8.3505,8.3602,8550.0
2019-03-01 14:55:00,8.69,8.69,8.68,8.68,4710.0,8.3698,8.3698,8.3602,8.3602,4710.0
2019-03-01 15:00:00,8.68,8.68,8.67,8.68,20850.0,8.3602,8.3602,8.3505,8.3602,20850.0
2019-03-01 15:05:00,8.68,8.69,8.68,8.69,9900.0,8.3602,8.3698,8.3602,8.3698,9900.0
2019-03-01 15:10:00,8.66,8.66,8.66,8.66,6000.0,8.3409,8.3409,8.3409,8.3409,6000.0
2019-03-01 15:15:00,8.66,8.68,8.66,8.67,33000.0,8.3409,8.3602,8.3409,8.3505,33000.0
2019-03-01 15:20:00,8.67,8.67,8.67,8.67,3000.0,8.3505,8.3505,8.3505,8.3505,3000.0
2019-03-01 15:25:00,8.66,8.67,8.66,8.67,25830.0,8.3409,8.3505,8.3409,8.3505,25830.0
2019-03-01 15:30:00,8.67,8.68,8.67,8.68,13500.0,8.3505,8.3602,8.3505,8.3602,13500.0
2019-03-01 15:35:00,8.69,8.69,8.69,8.69,1500.0,8.3698,8.3698,8.3698,8.3698,1500.0
2019-03-01 15:40:00,8.68,8.71,8.67,8.71,16785.0,8.3602,8.3891,8.3505,8.3891,16785.0
2019-03-01 15:45:00,8.71,8.72,8.69,8.69,78510.0,8.3891,8.3987,8.3698,8.3698,78510.0
2019-03-01 15:50:00,8.69,8.69,8.66,8.66,71250.0,8.3698,8.3698,8.3409,8.3409,71250.0
2019-03-01 15:55:00,8.66,8.67,8.65,8.67,154740.0,8.3409,8.3505,8.3313,8.3505,154740.0
2019-03-04 09:30:00,8.86,8.88,8.8,8.85,232995.0,8.5335,8.5528,8.4758,8.5239,232995.0
2019-03-04 09:35:00,8.87,8.93,8.87,8.9,130575.0,8.5432,8.601,8.5432,8.5721,130575.0
2019-03-04 09:40:00,8.91,8.91,8.87,8.88,89595.0,8.5817,8.5817,8.5432,8.5528,89595.0
2019-03-04 09:45:00,8.88,8.91,8.85,8.85,53280.0,8.5528,8.5817,8.5239,8.5239,53280.0
2019-03-04 09:50:00,8.85,8.85,8.83,8.83,47430.0,8.5239,8.5239,8.5047,8.5047,47430.0
2019-03-04 09:55:00,8.86,8.88,8.86,8.87,22500.0,8.5335,8.5528,8.5335,8.5432,22500.0
2019-03-04 10:00:00,8.87,8.87,8.84,8.85,39465.0,8.5432,8.5432,8.5143,8.5239,39465.0
2019-03-04 10:05:00,8.87,8.87,8.82,8.82,10860.0,8.5432,8.5432,8.495,8.495,10860.0
2019-03-04 10:10:00,8.82,8.82,8.77,8.8,42975.0,8.495,8.495,8.4469,8.4758,42975.0
2019-03-04 10:15:00,8.82,8.86,8.82,8.86,24915.0,8.495,8.5335,8.495,8.5335,24915.0
2019-03-04 10:20:00,8.88,8.88,8.85,8.85,17670.0,8.5528,8.5528,8.5239,8.5239,17670.0
2019-03-04 10:25:00,8.86,8.87,8.86,8.87,15600.0,8.5335,8.5432,8.5335,8.5432,15600.0
2019-03-04 10:30:00,8.87,8.87,8.84,8.85,22365.0,8.5432,8.5432,8.5143,8.5239,22365.0
2019-03-04 10:35:00,8.84,8.85,8.84,8.85,4500.0,8.5143,8.5239,8.5143,8.5239,4500.0
2019-03-04 10:40:00,8.83,8.86,8.83,8.86,8220.0,8.5047,8.5335,8.5047,8.5335,8220.0
2019-03-04 10:45:00,8.86,8.87,8.86,8.87,6000.0,8.5335,8.5432,8.5335,8.5432,6000.0
2019-03-04 10:50:00,8.86,8.86,8.83,8.85,65925.0,8.5335,8.5335,8.5047,8.5239,65925.0
2019-03-04 10:55:00,8.81,8.82,8.79,8.79,12960.0,8.4854,8.495,8.4661,8.4661,12960.0
2019-03-04 11:00:00,8.77,8.78,8.76,8.78,24000.0,8.4469,8.4565,8.4372,8.4565,24000.0
2019-03-04 11:05:00,8.77,8.77,8.71,8.71,46515.0,8.4469,8.4469,8.3891,8.3891,46515.0
2019-03-04 11:10:00,8.7,8.72,8.7,8.72,10500.0,8.3794,8.3987,8.3794,8.3987,10500.0
2019-03-04 11:15:00,8.71,8.72,8.68,8.71,46425.0,8.3891,8.3987,8.3602,8.3891,46425.0
2019-03-04 11:20:00,8.72,8.72,8.66,8.66,63945.0,8.3987,8.3987,8.3409,8.3409,63945.0
2019-03-04 11:25:00,8.67,8.67,8.65,8.66,86445.0,8.3505,8.3505,8.3313,8.3409,86445.0
2019-03-04 11:30:00,8.65,8.66,8.62,8.62,45765.0,8.3313,8.3409,8.3024,8.3024,45765.0
2019-03-04 11:35:00,8.63,8.63,8.58,8.58,25500.0,8.312,8.312,8.2639,8.2639,25500.0
2019-03-04 11:40:00,8.57,8.57,8.53,8.54,25500.0,8.2542,8.2542,8.2157,8.2253,25500.0
2019-03-04 11:45:00,8.53,8.53,8.49,8.5,52500.0,8.2157,8.2157,8.1772,8.1868,52500.0
2019-03-04 11:50:00,8.5,8.52,8.5,8.51,9960.0,8.1868,8.2061,8.1868,8.1964,9960.0
2019-03-04 11:55:00,8.51,8.51,8.45,8.45,120765.0,8.1964,8.1964,8.1387,8.1387,120765.0
2019-03-04 12:00:00,8.45,8.51,8.44,8.51,46035.0,8.1387,8.1964,8.129,8.1964,46035.0
2019-03-04 12:05:00,8.51,8.51,8.48,8.5,30000.0,8.1964,8.1964,8.1675,8.1868,30000.0
2019-03-04 12:10:00,8.51,8.52,8.46,8.46,27225.0,8.1964,8.2061,8.1483,8.1483,27225.0
2019-03-04 12:15:00,8.44,8.44,8.37,8.38,68070.0,8.129,8.129,8.0616,8.0712,68070.0
2019-03-04 12:20:00,8.39,8.4,8.35,8.36,30870.0,8.0809,8.0905,8.0423,8.052,30870.0
2019-03-04 12:25:00,8.37,8.37,8.35,8.36,19500.0,8.0616,8.0616,8.0423,8.052,19500.0
2019-03-04 12:30:00,8.43,8.47,8.43,8.46,109530.0,8.1194,8.1579,8.1194,8.1483,109530.0
2019-03-04 12:35:00,8.45,8.45,8.43,8.45,7500.0,8.1387,8.1387,8.1194,8.1387,7500.0
2019-03-04 12:40:00,8.43,8.43,8.4,8.4,9345.0,8.1194,8.1194,8.0905,8.0905,9345.0
2019-03-04 12:45:00,8.4,8.42,8.38,8.42,13440.0,8.0905,8.1098,8.0712,8.1098,13440.0
2019-03-04 12:50:00,8.41,8.47,8.41,8.46,31500.0,8.1001,8.1579,8.1001,8.1483,31500.0
2019-03-04 12:55:00,8.43,8.46,8.43,8.46,9000.0,8.1194,8.1483,8.1194,8.1483,9000.0
2019-03-04 13:00:00,8.45,8.45,8.43,8.43,15735.0,8.1387,8.1387,8.1194,8.1194,15735.0
2019-03-04 13:05:00,8.42,8.42,8.39,8.4,11880.0,8.1098,8.1098,8.0809,8.0905,11880.0
2019-03-04 13:10:00,8.39,8.43,8.39,8.43,13500.0,8.0809,8.1194,8.0809,8.1194,13500.0
2019-03-04 13:15:00,8.44,8.48,8.44,8.47,13890.0,8.129,8.1675,8.129,8.1579,13890.0
2019-03-04 13:20:00,8.5,8.5,8.5,8.5,3000.0,8.1868,8.1868,8.1868,8.1868,3000.0
2019-03-04 13:25:00,8.5,8.53,8.5,8.53,11415.0,8.1868,8.2157,8.1868,8.2157,11415.0
2019-03-04 13:30:00,8.53,8.54,8.52,8.52,10500.0,8.2157,8.2253,8.2061,8.2061,10500.0
2019-03-04 13:35:00,8.52,8.52,8.52,8.52,1500.0,8.2061,8.2061,8.2061,8.2061,1500.0
2019-03-04 13:40:00,8.52,8.56,8.52,8.56,15000.0,8.2061,8.2446,8.2061,8.2446,15000.0
2019-03-04 13:45:00,8.55,8.55,8.55,8.55,8070.0,8.235,8.235,8.235,8.235,8070.0
2019-03-04 13:50:00,8.55,8.58,8.54,8.58,12750.0,8.235,8.2639,8.2253,8.2639,12750.0
2019-03-04 13:55:00,8.59,8.6,8.56,8.57,16410.0,8.2735,8.2831,8.2446,8.2542,16410.0
2019-03-04 14:00:00,8.53,8.53,8.53,8.53,1500.0,8.2157,8.2157,8.2157,8.2157,1500.0
2019-03-04 14:05:00,8.53,8.54,8.53,8.53,7500.0,8.2157,8.2253,8.2157,8.2157,7500.0
2019-03-04 14:10:00,8.53,8.53,8.53,8.53,0.0,8.2157,8.2157,8.2157,8.2157,0.0
2019-03-04 14:15:00,8.55,8.55,8.53,8.53,16770.0,8.235,8.235,8.2157,8.2157,16770.0
2019-03-04 14:20:00,8.54,8.54,8.54,8.54,1500.0,8.2253,8.2253,8.2253,8.2253,1500.0
2019-03-04 14:25:00,8.57,8.59,8.57,8.59,19155.0,8.2542,8.2735,8.2542,8.2735,19155.0
2019-03-04 14:30:00,8.57,8.57,8.55,8.55,6000.0,8.2542,8.2542,8.235,8.235,6000.0
2019-03-04 14:35:00,8.56,8.57,8.56,8.57,7845.0,8.2446,8.2542,8.2446,8.2542,7845.0
2019-03-04 14:40:00,8.57,8.57,8.56,8.56,10500.0,8.2542,8.2542,8.2446,8.2446,10500.0
2019-03-04 14:45:00,8.54,8.54,8.54,8.54,6000.0,8.2253,8.2253,8.2253,8.2253,6000.0
2019-03-04 14:50:00,8.55,8.56,8.55,8.56,6000.0,8.235,8.2446,8.235,8.2446,6000.0
2019-03-04 14:55:00,8.58,8.58,8.55,8.55,3000.0,8.2639,8.2639,8.235,8.235,3000.0
2019-03-04 15:00:00,8.55,8.55,8.52,8.54,19500.0,8.235,8.235,8.2061,8.2253,19500.0
2019-03-04 15:05:00,8.53,8.55,8.53,8.55,19395.0,8.2157,8.235,8.2157,8.235,19395.0
2019-03-04 15:10:00,8.57,8.58,8.57,8.57,7500.0,8.2542,8.2639,8.2542,8.2542,7500.0
2019-03-04 15:15:00,8.57,8.58,8.57,8.58,3000.0,8.2542,8.2639,8.2542,8.2639,3000.0
2019-03-04 15:20:00,8.58,8.58,8.57,8.58,9000.0,8.2639,8.2639,8.2542,8.2639,9000.0
2019-03-04 15:25:00,8.59,8.6,8.59,8.6,21360.0,8.2735,8.2831,8.2735,8.2831,21360.0
2019-03-04 15:30:00,8.59,8.6,8.59,8.6,42000.0,8.2735,8.2831,8.2735,8.2831,42000.0
2019-03-04 15:35:00,8.59,8.63,8.59,8.62,22500.0,8.2735,8.312,8.2735,8.3024,22500.0
2019-03-04 15:40:00,8.62,8.63,8.61,8.63,41610.0,8.3024,8.312,8.2928,8.312,41610.0
2019-03-04 15:45:00,8.65,8.65,8.63,8.63,80145.0,8.3313,8.3313,8.312,8.312,80145.0
2019-03-04 15:50:00,8.63,8.67,8.63,8.66,55920.0,8.312,8.3505,8.312,8.3409,55920.0
2019-03-04 15:55:00,8.65,8.67,8.62,8.67,117150.0,8.3313,8.3505,8.3024,8.3505,117150.0
2019-03-05 09:30:00,8.65,8.65,8.49,8.52,125805.0,8.3313,8.3313,8.1772,8.2061,125805.0
2019-03-05 09:35:00,8.52,8.62,8.51,8.57,25320.0,8.2061,8.3024,8.1964,8.2542,25320.0
2019-03-05 09:40:00,8.56,8.57,8.51,8.53,18000.0,8.2446,8.2542,8.1964,8.2157,18000.0
2019-03-05 09:45:00,8.5,8.52,8.48,8.52,15000.0,8.1868,8.2061,8.1675,8.2061,15000.0
2019-03-05 09:50:00,8.51,8.52,8.45,8.47,38745.0,8.1964,8.2061,8.1387,8.1579,38745.0
2019-03-05 09:55:00,8.5,8.5,8.5,8.5,1500.0,8.1868,8.1868,8.1868,8.1868,1500.0
2019-03-05 10:00:00,8.53,8.6,8.53,8.6,37965.0,8.2157,8.2831,8.2157,8.2831,37965.0
2019-03-05 10:05:00,8.59,8.6,8.55,8.55,37035.0,8.2735,8.2831,8.235,8.235,37035.0
2019-03-05 10:10:00,8.54,8.54,8.51,8.53,9630.0,8.2253,8.2253,8.1964,8.2157,9630.0
2019-03-05 10:15:00,8.54,8.55,8.47,8.49,37185.0,8.2253,8.235,8.1579,8.1772,37185.0
2019-03-05 10:20:00,8.47,8.5,8.45,8.49,33840.0,8.1579,8.1868,8.1387,8.1772,33840.0
2019-03-05 10:25:00,8.47,8.48,8.46,8.48,19350.0,8.1579,8.1675,8.1483,8.1675,19350.0
2019-03-05 10:30:00,8.49,8.54,8.49,8.54,4500.0,8.1772,8.2253,8.1772,8.2253,4500.0
2019-03-05 10:35:00,8.56,8.56,8.56,8.56,8250.0,8.2446,8.2446,8.2446,8.2446,8250.0
2019-03-05 10:40:00,8.56,8.58,8.56,8.56,17250.0,8.2446,8.2639,8.2446,8.2446,17250.0
2019-03-05 10:45:00,8.55,8.57,8.54,8.56,6000.0,8.235,8.2542,8.2253,8.2446,6000.0
2019-03-05 10:50:00,8.58,8.62,8.58,8.59,52605.0,8.2639,8.3024,8.2639,8.2735,52605.0
2019-03-05 10:55:00,8.6,8.6,8.59,8.59,13500.0,8.2831,8.2831,8.2735,8.2735,13500.0
2019-03-05 11:00:00,8.59,8.62,8.59,8.61,19395.0,8.2735,8.3024,8.2735,8.2928,19395.0
2019-03-05 11:05:00,8.6,8.63,8.6,8.63,27855.0,8.2831,8.312,8.2831,8.312,27855.0
2019-03-05 11:10:00,8.64,8.65,8.63,8.64,23790.0,8.3217,8.3313,8.312,8.3217,23790.0
2019-03-05 11:15:00,8.64,8.64,8.61,8.61,14730.0,8.3217,8.3217,8.2928,8.2928,14730.0
2019-03-05 11:20:00,8.63,8.63,8.63,8.63,11595.0,8.312,8.312,8.312,8.312,11595.0
2019-03-05 11:25:00,8.64,8.64,8.64,8.64,35250.0,8.3217,8.3217,8.3217,8.3217,35250.0
2019-03-05 11:30:00,8.63,8.64,8.63,8.64,31560.0,8.312,8.3217,8.312,8.3217,31560.0
2019-03-05 11:35:00,8.65,8.68,8.65,8.68,34020.0,8.3313,8.3602,8.3313,8.3602,34020.0
2019-03-05 11:40:00,8.69,8.69,8.66,8.66,31320.0,8.3698,8.3698,8.3409,8.3409,31320.0
2019-03-05 11:45:00,8.65,8.65,8.64,8.64,6000.0,8.3313,8.3313,8.3217,8.3217,6000.0
2019-03-05 11:50:00,8.65,8.65,8.63,8.63,22710.0,8.3313,8.3313,8.312,8.312,22710.0
2019-03-05 11:55:00,8.62,8.66,8.62,8.66,19500.0,8.3024,8.3409,8.3024,8.3409,19500.0
2019-03-05 12:00:00,8.65,8.65,8.65,8.65,6255.0,8.3313,8.3313,8.3313,8.3313,6255.0
2019-03-05 12:05:00,8.66,8.67,8.66,8.67,7500.0,8.3409,8.3505,8.3409,8.3505,7500.0
2019-03-05 12:10:00,8.69,8.71,8.69,8.69,15000.0,8.3698,8.3891,8.3698,8.3698,15000.0
2019-03-05 12:15:00,8.69,8.69,8.67,8.67,5220.0,8.3698,8.3698,8.3505,8.3505,5220.0
2019-03-05 12:20:00,8.67,8.67,8.67,8.67,1500.0,8.3505,8.3505,8.3505,8.3505,1500.0
2019-03-05 12:25:00,8.68,8.69,8.68,8.69,3000.0,8.3602,8.3698,8.3602,8.3698,3000.0
2019-03-05 12:30:00,8.69,8.69,8.69,8.69,3000.0,8.3698,8.3698,8.3698,8.3698,3000.0
2019-03-05 12:35:00,8.67,8.67,8.67,8.67,4065.0,8.3505,8.3505,8.3505,8.3505,4065.0
2019-03-05 12:40:00,8.68,8.7,8.68,8.7,51600.0,8.3602,8.3794,8.3602,8.3794,51600.0
2019-03-05 12:45:00,8.7,8.7,8.7,8.7,0.0,8.3794,8.3794,8.3794,8.3794,0.0
2019-03-05 12:50:00,8.7,8.7,8.7,8.7,0.0,8.3794,8.3794,8.3794,8.3794,0.0
2019-03-05 12:55:00,8.69,8.69,8.69,8.69,1500.0,8.3698,8.3698,8.3698,8.3698,1500.0
2019-03-05 13:00:00,8.67,8.7,8.67,8.7,22470.0,8.3505,8.3794,8.3505,8.3794,22470.0
2019-03-05 13:05:00,8.71,8.71,8.69,8.69,17970.0,8.3891,8.3891,8.3698,8.3698,17970.0
2019-03-05 13:10:00,8.69,8.69,8.69,8.69,1500.0,8.3698,8.3698,8.3698,8.3698,1500.0
2019-03-05 13:15:00,8.7,8.7,8.7,8.7,4500.0,8.3794,8.3794,8.3794,8.3794,4500.0
2019-03-05 13:20:00,8.69,8.69,8.68,8.69,10500.0,8.3698,8.3698,8.3602,8.3698,10500.0
2019-03-05 13:25:00,8.69,8.69,8.65,8.65,18105.0,8.3698,8.3698,8.3313,8.3313,18105.0
2019-03-05 13:30:00,8.65,8.65,8.65,8.65,0.0,8.3313,8.3313,8.3313,8.3313,0.0
2019-03-05 13:35:00,8.65,8.67,8.65,8.67,13590.0,8.3313,8.3505,8.3313,8.3505,13590.0
2019-03-05 13:40:00,8.65,8.65,8.64,8.64,9360.0,8.3313,8.3313,8.3217,8.3217,9360.0
2019-03-05 13:45:00,8.64,8.64,8.64,8.64,11055.0,8.3217,8.3217,8.3217,8.3217,11055.0
2019-03-05 13:50:00,8.65,8.65,8.65,8.65,1500.0,8.3313,8.3313,8.3313,8.3313,1500.0
2019-03-05 13:55:00,8.65,8.65,8.65,8.65,1500.0,8.3313,8.3313,8.3313,8.3313,1500.0
2019-03-05 14:00:00,8.63,8.65,8.63,8.65,16500.0,8.312,8.3313,8.312,8.3313,16500.0
2019-03-05 14:05:00,8.64,8.65,8.64,8.65,12150.0,8.3217,8.3313,8.3217,8.3313,12150.0
2019-03-05 14:10:00,8.65,8.65,8.65,8.65,0.0,8.3313,8.3313,8.3313,8.3313,0.0
2019-03-05 14:15:00,8.63,8.63,8.63,8.63,6000.0,8.312,8.312,8.312,8.312,6000.0
2019-03-05 14:20:00,8.64,8.65,8.64,8.65,7500.0,8.3217,8.3313,8.3217,8.3313,7500.0
2019-03-05 14:25:00,8.64,8.64,8.62,8.63,14820.0,8.3217,8.3217,8.3024,8.312,14820.0
2019-03-05 14:30:00,8.62,8.62,8.62,8.62,3000.0,8.3024,8.3024,8.3024,8.3024,3000.0
2019-03-05 14:35:00,8.6,8.6,8.59,8.59,31095.0,8.2831,8.2831,8.2735,8.2735,31095.0
2019-03-05 14:40:00,8.6,8.61,8.6,8.61,3000.0,8.2831,8.2928,8.2831,8.2928,3000.0
2019-03-05 14:45:00,8.58,8.59,8.58,8.59,4530.0,8.2639,8.2735,8.2639,8.2735,4530.0
2019-03-05 14:50:00,8.59,8.61,8.59,8.6,10905.0,8.2735,8.2928,8.2735,8.2831,10905.0
2019-03-05 14:55:00,8.6,8.6,8.6,8.6,8250.0,8.2831,8.2831,8.2831,8.2831,8250.0
2019-03-05 15:00:00,8.6,8.6,8.6,8.6,3000.0,8.2831,8.2831,8.2831,8.2831,3000.0
2019-03-05 15:05:00,8.58,8.58,8.58,8.58,1500.0,8.2639,8.2639,8.2639,8.2639,1500.0
2019-03-05 15:10:00,8.59,8.6,8.59,8.6,102000.0,8.2735,8.2831,8.2735,8.2831,102000.0
2019-03-05 15:15:00,8.61,8.61,8.6,8.61,7080.0,8.2928,8.2928,8.2831,8.2928,7080.0
2019-03-05 15:20:00,8.61,8.61,8.61,8.61,14970.0,8.2928,8.2928,8.2928,8.2928,14970.0
2019-03-05 15:25:00,8.61,8.61,8.61,8.61,0.0,8.2928,8.2928,8.2928,8.2928,0.0
2019-03-05 15:30:00,8.6,8.6,8.6,8.6,3000.0,8.2831,8.2831,8.2831,8.2831,3000.0
2019-03-05 15:35:00,8.6,8.62,8.6,8.62,6345.0,8.2831,8.3024,8.2831,8.3024,6345.0
2019-03-05 15:40:00,8.62,8.62,8.61,8.61,3990.0,8.3024,8.3024,8.2928,8.2928,3990.0
2019-03-05 15:45:00,8.62,8.63,8.62,8.63,18900.0,8.3024,8.312,8.3024,8.312,18900.0
2019-03-05 15:50:00,8.61,8.61,8.6,8.6,7500.0,8.2928,8.2928,8.2831,8.2831,7500.0
2019-03-05 15:55:00,8.58,8.58,8.54,8.55,62295.0,8.2639,8.2639,8.2253,8.235,62295.0
2019-03-06 09:30:00,8.52,8.55,8.43,8.48,160485.0,8.2061,8.235,8.1194,8.1675,160485.0
2019-03-06 09:35:00,8.47,8.47,8.36,8.37,136740.0,8.1579,8.1579,8.052,8.0616,136740.0
2019-03-06 09:40:00,8.35,8.46,8.35,8.46,30135.0,8.0423,8.1483,8.0423,8.1483,30135.0
2019-03-06 09:45:00,8.44,8.44,8.37,8.37,99090.0,8.129,8.129,8.0616,8.0616,99090.0
2019-03-06 09:50:00,8.34,8.34,8.31,8.34,88365.0,8.0327,8.0327,8.0038,8.0327,88365.0
2019-03-06 09:55:00,8.34,8.36,8.34,8.34,31410.0,8.0327,8.052,8.0327,8.0327,31410.0
2019-03-06 10:00:00,8.34,8.34,8.3,8.31,26250.0,8.0327,8.0327,7.9942,8.0038,26250.0
2019-03-06 10:05:00,8.3,8.35,8.3,8.33,36000.0,7.9942,8.0423,7.9942,8.0231,36000.0
2019-03-06 10:10:00,8.33,8.33,8.3,8.31,29175.0,8.0231,8.0231,7.9942,8.0038,29175.0
2019-03-06 10:15:00,8.34,8.34,8.3,8.31,6000.0,8.0327,8.0327,7.9942,8.0038,6000.0
2019-03-06 10:20:00,8.31,8.31,8.26,8.26,106980.0,8.0038,8.0038,7.9557,7.9557,106980.0
2019-03-06 10:25:00,8.26,8.29,8.25,8.27,61500.0,7.9557,7.9845,7.946,7.9653,61500.0
2019-03-06 10:30:00,8.27,8.27,8.21,8.21,46230.0,7.9653,7.9653,7.9075,7.9075,46230.0
2019-03-06 10:35:00,8.2,8.24,8.2,8.23,60000.0,7.8979,7.9364,7.8979,7.9268,60000.0
2019-03-06 10:40:00,8.23,8.25,8.2,8.25,36000.0,7.9268,7.946,7.8979,7.946,36000.0
2019-03-06 10:45:00,8.23,8.23,8.22,8.23,9000.0,7.9268,7.9268,7.9171,7.9268,9000.0
2019-03-06 10:50:00,8.25,8.26,8.24,8.26,17370.0,7.946,7.9557,7.9364,7.9557,17370.0
2019-03-06 10:55:00,8.28,8.31,8.28,8.29,24600.0,7.9749,8.0038,7.9749,7.9845,24600.0
2019-03-06 11:00:00,8.3,8.31,8.3,8.3,15060.0,7.9942,8.0038,7.9942,7.9942,15060.0
2019-03-06 11:05:00,8.33,8.34,8.32,8.33,16500.0,8.0231,8.0327,8.0134,8.0231,16500.0
2019-03-06 11:10:00,8.33,8.34,8.32,8.34,16965.0,8.0231,8.0327,8.0134,8.0327,16965.0
2019-03-06 11:15:00,8.34,8.35,8.32,8.32,29925.0,8.0327,8.0423,8.0134,8.0134,29925.0
2019-03-06 11:20:00,8.32,8.32,8.3,8.3,22575.0,8.0134,8.0134,7.9942,7.9942,22575.0
2019-03-06 11:25:00,8.25,8.28,8.25,8.28,11550.0,7.946,7.9749,7.946,7.9749,11550.0
2019-03-06 11:30:00,8.29,8.3,8.27,8.27,21945.0,7.9845,7.9942,7.9653,7.9653,21945.0
2019-03-06 11:35:00,8.27,8.29,8.27,8.27,7050.0,7.9653,7.9845,7.9653,7.9653,7050.0
2019-03-06 11:40:00,8.25,8.26,8.23,8.23,20100.0,7.946,7.9557,7.9268,7.9268,20100.0
2019-03-06 11:45:00,8.22,8.27,8.22,8.23,9000.0,7.9171,7.9653,7.9171,7.9268,9000.0
2019-03-06 11:50:00,8.22,8.22,8.18,8.18,103395.0,7.9171,7.9171,7.8786,7.8786,103395.0
2019-03-06 11:55:00,8.19,8.2,8.19,8.2,19500.0,7.8882,7.8979,7.8882,7.8979,19500.0
2019-03-06 12:00:00,8.19,8.22,8.19,8.2,30000.0,7.8882,7.9171,7.8882,7.8979,30000.0
2019-03-06 12:05:00,8.2,8.25,8.2,8.24,16500.0,7.8979,7.946,7.8979,7.9364,16500.0
2019-03-06 12:10:00,8.23,8.26,8.23,8.25,24525.0,7.9268,7.9557,7.9268,7.946,24525.0
2019-03-06 12:15:00,8.24,8.25,8.19,8.2,51555.0,7.9364,7.946,7.8882,7.8979,51555.0
2019-03-06 12:20:00,8.22,8.22,8.19,8.21,9360.0,7.9171,7.9171,7.8882,7.9075,9360.0
2019-03-06 12:25:00,8.19,8.2,8.19,8.19,10500.0,7.8882,7.8979,7.8882,7.8882,10500.0
2019-03-06 12:30:00,8.22,8.22,8.22,8.22,8475.0,7.9171,7.9171,7.9171,7.9171,8475.0
2019-03-06 12:35:00,8.23,8.26,8.23,8.24,20055.0,7.9268,7.9557,7.9268,7.9364,20055.0
2019-03-06 12:40:00,8.24,8.24,8.22,8.23,13665.0,7.9364,7.9364,7.9171,7.9268,13665.0
2019-03-06 12:45:00,8.22,8.23,8.21,8.21,19710.0,7.9171,7.9268,7.9075,7.9075,19710.0
2019-03-06 12:50:00,8.23,8.24,8.23,8.24,4500.0,7.9268,7.9364,7.9268,7.9364,4500.0
2019-03-06 12:55:00,8.21,8.21,8.2,8.21,11850.0,7.9075,7.9075,7.8979,7.9075,11850.0
2019-03-06 13:00:00,8.21,8.22,8.19,8.22,49500.0,7.9075,7.9171,7.8882,7.9171,49500.0
2019-03-06 13:05:00,8.21,8.21,8.19,8.2,18660.0,7.9075,7.9075,7.8882,7.8979,18660.0
2019-03-06 13:10:00,8.21,8.21,8.2,8.21,20175.0,7.9075,7.9075,7.8979,7.9075,20175.0
2019-03-06 13:15:00,8.18,8.23,8.18,8.22,12000.0,7.8786,7.9268,7.8786,7.9171,12000.0
2019-03-06 13:20:00,8.2,8.2,8.18,8.18,7500.0,7.8979,7.8979,7.8786,7.8786,7500.0
2019-03-06 13:25:00,8.19,8.2,8.17,8.2,20205.0,7.8882,7.8979,7.869,7.8979,20205.0
2019-03-06 13:30:00,8.21,8.22,8.21,8.22,8955.0,7.9075,7.9171,7.9075,7.9171,8955.0
2019-03-06 13:35:00,8.23,8.28,8.23,8.28,13500.0,7.9268,7.9749,7.9268,7.9749,13500.0
2019-03-06 13:40:00,8.27,8.27,8.26,8.26,24165.0,7.9653,7.9653,7.9557,7.9557,24165.0
2019-03-06 13:45:00,8.25,8.26,8.24,8.24,13500.0,7.946,7.9557,7.9364,7.9364,13500.0
2019-03-06 13:50:00,8.24,8.24,8.24,8.24,0.0,7.9364,7.9364,7.9364,7.9364,0.0
2019-03-06 13:55:00,8.26,8.29,8.26,8.28,12000.0,7.9557,7.9845,7.9557,7.9749,12000.0
2019-03-06 14:00:00,8.27,8.28,8.27,8.28,13500.0,7.9653,7.9749,7.9653,7.9749,13500.0
2019-03-06 14:05:00,8.26,8.26,8.26,8.26,1500.0,7.9557,7.9557,7.9557,7.9557,1500.0
2019-03-06 14:10:00,8.29,8.29,8.27,8.27,4500.0,7.9845,7.9845,7.9653,7.9653,4500.0
2019-03-06 14:15:00,8.27,8.28,8.27,8.28,6000.0,7.9653,7.9749,7.9653,7.9749,6000.0
2019-03-06 14:20:00,8.27,8.27,8.27,8.27,3000.0,7.9653,7.9653,7.9653,7.9653,3000.0
2019-03-06 14:25:00,8.27,8.27,8.27,8.27,3000.0,7.9653,7.9653,7.9653,7.9653,3000.0
2019-03-06 14:30:00,8.25,8.25,8.23,8.23,6000.0,7.946,7.946,7.9268,7.9268,6000.0
2019-03-06 14:35:00,8.26,8.26,8.26,8.26,7320.0,7.9557,7.9557,7.9557,7.9557,7320.0
2019-03-06 14:40:00,8.23,8.23,8.23,8.23,6000.0,7.9268,7.9268,7.9268,7.9268,6000.0
2019-03-06 14:45:00,8.23,8.23,8.21,8.21,6375.0,7.9268,7.9268,7.9075,7.9075,6375.0
2019-03-06 14:50:00,8.23,8.24,8.23,8.24,6000.0,7.9268,7.9364,7.9268,7.9364,6000.0
2019-03-06 14:55:00,8.23,8.25,8.22,8.22,10500.0,7.9268,7.946,7.9171,7.9171,10500.0
2019-03-06 15:00:00,8.23,8.24,8.22,8.22,9000.0,7.9268,7.9364,7.9171,7.9171,9000.0
2019-03-06 15:05:00,8.22,8.22,8.2,8.2,7500.0,7.9171,7.9171,7.8979,7.8979,7500.0
2019-03-06 15:10:00,8.19,8.19,8.17,8.18,139680.0,7.8882,7.8882,7.869,7.8786,139680.0
2019-03-06 15:15:00,8.17,8.18,8.17,8.17,48000.0,7.869,7.8786,7.869,7.869,48000.0
2019-03-06 15:20:00,8.19,8.19,8.17,8.18,9765.0,7.8882,7.8882,7.869,7.8786,9765.0
2019-03-06 15:25:00,8.16,8.16,8.15,8.16,20745.0,7.8593,7.8593,7.8497,7.8593,20745.0
2019-03-06 15:30:00,8.18,8.18,8.18,8.18,7935.0,7.8786,7.8786,7.8786,7.8786,7935.0
2019-03-06 15:35:00,8.18,8.18,8.17,8.17,18000.0,7.8786,7.8786,7.869,7.869,18000.0
2019-03-06 15:40:00,8.19,8.19,8.19,8.19,16860.0,7.8882,7.8882,7.8882,7.8882,16860.0
2019-03-06 15:45:00,8.19,8.19,8.17,8.17,32220.0,7.8882,7.8882,7.869,7.869,32220.0
2019-03-06 15:50:00,8.18,8.19,8.17,8.17,34860.0,7.8786,7.8882,7.869,7.869,34860.0
2019-03-06 15:55:00,8.16,8.17,8.12,8.13,88650.0,7.8593,7.869,7.8208,7.8304,88650.0
2019-03-07 09:30:00,8.0,8.04,7.98,8.01,376215.0,7.7052,7.7438,7.686,7.7149,376215.0
2019-03-07 09:35:00,8.02,8.03,7.9,7.92,135075.0,7.7245,7.7341,7.6089,7.6282,135075.0
2019-03-07 09:40:00,7.9,7.9,7.79,7.8,152655.0,7.6089,7.6089,7.503,7.5126,152655.0
2019-03-07 09:45:00,7.8,7.81,7.73,7.78,152760.0,7.5126,7.5222,7.4452,7.4933,152760.0
2019-03-07 09:50:00,7.8,7.81,7.71,7.76,109815.0,7.5126,7.5222,7.4259,7.4741,109815.0
2019-03-07 09:55:00,7.77,7.83,7.75,7.83,79770.0,7.4837,7.5415,7.4644,7.5415,79770.0
2019-03-07 10:00:00,7.83,7.85,7.79,7.84,47130.0,7.5415,7.5608,7.503,7.5511,47130.0
2019-03-07 10:05:00,7.84,7.88,7.83,7.86,58305.0,7.5511,7.5897,7.5415,7.5704,58305.0
2019-03-07 10:10:00,7.84,7.84,7.82,7.82,34530.0,7.5511,7.5511,7.5319,7.5319,34530.0
2019-03-07 10:15:00,7.82,7.83,7.77,7.77,48000.0,7.5319,7.5415,7.4837,7.4837,48000.0
2019-03-07 10:20:00,7.77,7.81,7.75,7.8,221880.0,7.4837,7.5222,7.4644,7.5126,221880.0
2019-03-07 10:25:00,7.81,7.87,7.8,7.87,135000.0,7.5222,7.58,7.5126,7.58,135000.0
2019-03-07 10:30:00,7.87,7.91,7.86,7.91,55500.0,7.58,7.6185,7.5704,7.6185,55500.0
2019-03-07 10:35:00,7.91,7.91,7.87,7.9,46110.0,7.6185,7.6185,7.58,7.6089,46110.0
2019-03-07 10:40:00,7.88,7.88,7.85,7.86,33645.0,7.5897,7.5897,7.5608,7.5704,33645.0
2019-03-07 10:45:00,7.88,7.91,7.88,7.91,16590.0,7.5897,7.6185,7.5897,7.6185,16590.0
2019-03-07 10:50:00,7.93,7.95,7.93,7.95,87765.0,7.6378,7.6571,7.6378,7.6571,87765.0
2019-03-07 10:55:00,7.97,7.97,7.93,7.93,34140.0,7.6763,7.6763,7.6378,7.6378,34140.0
2019-03-07 11:00:00,7.92,7.95,7.9,7.92,66945.0,7.6282,7.6571,7.6089,7.6282,66945.0
2019-03-07 11:05:00,7.93,7.93,7.9,7.91,17055.0,7.6378,7.6378,7.6089,7.6185,17055.0
2019-03-07 11:10:00,7.93,7.93,7.9,7.92,7500.0,7.6378,7.6378,7.6089,7.6282,7500.0
2019-03-07 11:15:00,7.93,7.94,7.87,7.87,34830.0,7.6378,7.6474,7.58,7.58,34830.0
2019-03-07 11:20:00,7.88,7.91,7.88,7.91,13680.0,7.5897,7.6185,7.5897,7.6185,13680.0
2019-03-07 11:25:00,7.92,7.95,7.92,7.95,29520.0,7.6282,7.6571,7.6282,7.6571,29520.0
2019-03-07 11:30:00,7.97,8.01,7.96,7.99,46665.0,7.6763,7.7149,7.6667,7.6956,46665.0
2019-03-07 11:35:00,7.99,7.99,7.98,7.98,4500.0,7.6956,7.6956,7.686,7.686,4500.0
2019-03-07 11:40:00,7.98,8.0,7.98,8.0,4500.0,7.686,7.7052,7.686,7.7052,4500.0
2019-03-07 11:45:00,7.99,7.99,7.98,7.98,4500.0,7.6956,7.6956,7.686,7.686,4500.0
2019-03-07 11:50:00,7.95,7.96,7.94,7.96,9000.0,7.6571,7.6667,7.6474,7.6667,9000.0
2019-03-07 11:55:00,7.96,7.96,7.96,7.96,0.0,7.6667,7.6667,7.6667,7.6667,0.0
2019-03-07 12:00:00,7.93,7.93,7.93,7.93,6750.0,7.6378,7.6378,7.6378,7.6378,6750.0
2019-03-07 12:05:00,7.96,7.96,7.96,7.96,15000.0,7.6667,7.6667,7.6667,7.6667,15000.0
2019-03-07 12:10:00,7.98,7.98,7.97,7.97,4035.0,7.686,7.686,7.6763,7.6763,4035.0
2019-03-07 12:15:00,7.96,7.96,7.93,7.93,4500.0,7.6667,7.6667,7.6378,7.6378,4500.0
2019-03-07 12:20:00,7.96,7.96,7.95,7.96,7500.0,7.6667,7.6667,7.6571,7.6667,7500.0
2019-03-07 12:25:00,7.97,7.97,7.96,7.97,6000.0,7.6763,7.6763,7.6667,7.6763,6000.0
2019-03-07 12:30:00,7.98,8.0,7.93,8.0,33000.0,7.686,7.7052,7.6378,7.7052,33000.0
2019-03-07 12:35:00,7.99,7.99,7.96,7.97,12000.0,7.6956,7.6956,7.6667,7.6763,12000.0
2019-03-07 12:40:00,7.98,7.99,7.98,7.99,3600.0,7.686,7.6956,7.686,7.6956,3600.0
2019-03-07 12:45:00,7.99,7.99,7.99,7.99,0.0,7.6956,7.6956,7.6956,7.6956,0.0
2019-03-07 12:50:00,8.0,8.01,8.0,8.01,4500.0,7.7052,7.7149,7.7052,7.7149,4500.0
2019-03-07 12:55:00,8.02,8.02,8.01,8.02,15000.0,7.7245,7.7245,7.7149,7.7245,15000.0
2019-03-07 13:00:00,8.01,8.02,8.0,8.01,21000.0,7.7149,7.7245,7.7052,7.7149,21000.0
2019-03-07 13:05:00,7.99,7.99,7.99,7.99,1500.0,7.6956,7.6956,7.6956,7.6956,1500.0
2019-03-07 13:10:00,8.0,8.0,8.0,8.0,7500.0,7.7052,7.7052,7.7052,7.7052,7500.0
2019-03-07 13:15:00,7.98,7.99,7.98,7.98,12000.0,7.686,7.6956,7.686,7.686,12000.0
2019-03-07 13:20:00,7.96,7.96,7.96,7.96,7500.0,7.6667,7.6667,7.6667,7.6667,7500.0
2019-03-07 13:25:00,7.95,7.96,7.95,7.95,9000.0,7.6571,7.6667,7.6571,7.6571,9000.0
2019-03-07 13:30:00,7.95,7.95,7.95,7.95,0.0,7.6571,7.6571,7.6571,7.6571,0.0
2019-03-07 13:35:00,7.92,7.92,7.92,7.92,3000.0,7.6282,7.6282,7.6282,7.6282,3000.0
2019-03-07 13:40:00,7.94,7.94,7.94,7.94,1500.0,7.6474,7.6474,7.6474,7.6474,1500.0
2019-03-07 13:45:00,7.94,7.94,7.93,7.93,3000.0,7.6474,7.6474,7.6378,7.6378,3000.0
2019-03-07 13:50:00,7.93,7.93,7.9,7.9,7500.0,7.6378,7.6378,7.6089,7.6089,7500.0
2019-03-07 13:55:00,7.89,7.91,7.89,7.91,6000.0,7.5993,7.6185,7.5993,7.6185,6000.0
2019-03-07 14:00:00,7.91,7.91,7.89,7.89,9000.0,7.6185,7.6185,7.5993,7.5993,9000.0
2019-03-07 14:05:00,7.88,7.88,7.87,7.88,7500.0,7.5897,7.5897,7.58,7.5897,7500.0
2019-03-07 14:10:00,7.85,7.86,7.85,7.86,4500.0,7.5608,7.5704,7.5608,7.5704,4500.0
2019-03-07 14:15:00,7.85,7.86,7.85,7.86,9000.0,7.5608,7.5704,7.5608,7.5704,9000.0
2019-03-07 14:20:00,7.86,7.88,7.86,7.87,7500.0,7.5704,7.5897,7.5704,7.58,7500.0
2019-03-07 14:25:00,7.86,7.86,7.86,7.86,3495.0,7.5704,7.5704,7.5704,7.5704,3495.0
2019-03-07 14:30:00,7.87,7.87,7.82,7.82,42645.0,7.58,7.58,7.5319,7.5319,42645.0
2019-03-07 14:35:00,7.83,7.83,7.82,7.82,13395.0,7.5415,7.5415,7.5319,7.5319,13395.0
2019-03-07 14:40:00,7.82,7.83,7.8,7.82,21270.0,7.5319,7.5415,7.5126,7.5319,21270.0
2019-03-07 14:45:00,7.83,7.83,7.8,7.81,16500.0,7.5415,7.5415,7.5126,7.5222,16500.0
2019-03-07 14:50:00,7.81,7.81,7.78,7.78,21000.0,7.5222,7.5222,7.4933,7.4933,21000.0
2019-03-07 14:55:00,7.79,7.81,7.77,7.78,28905.0,7.503,7.5222,7.4837,7.4933,28905.0
2019-03-07 15:00:00,7.77,7.78,7.74,7.76,42015.0,7.4837,7.4933,7.4548,7.4741,42015.0
2019-03-07 15:05:00,7.75,7.79,7.75,7.79,13500.0,7.4644,7.503,7.4644,7.503,13500.0
2019-03-07 15:10:00,7.79,7.8,7.78,7.79,17250.0,7.503,7.5126,7.4933,7.503,17250.0
2019-03-07 15:15:00,7.79,7.8,7.78,7.8,16500.0,7.503,7.5126,7.4933,7.5126,16500.0
2019-03-07 15:20:00,7.8,7.82,7.8,7.82,18000.0,7.5126,7.5319,7.5126,7.5319,18000.0
2019-03-07 15:25:00,7.83,7.83,7.78,7.78,33525.0,7.5415,7.5415,7.4933,7.4933,33525.0
2019-03-07 15:30:00,7.78,7.8,7.78,7.79,51255.0,7.4933,7.5126,7.4933,7.503,51255.0
2019-03-07 15:35:00,7.8,7.85,7.8,7.85,32370.0,7.5126,7.5608,7.5126,7.5608,32370.0
2019-03-07 15:40:00,7.84,7.84,7.81,7.83,41175.0,7.5511,7.5511,7.5222,7.5415,41175.0
2019-03-07 15:45:00,7.83,7.85,7.82,7.82,32550.0,7.5415,7.5608,7.5319,7.5319,32550.0
2019-03-07 15:50:00,7.81,7.82,7.8,7.82,28500.0,7.5222,7.5319,7.5126,7.5319,28500.0
2019-03-07 15:55:00,7.82,7.88,7.82,7.86,136815.0,7.5319,7.5897,7.5319,7.5704,136815.0
2019-03-08 09:30:00,7.44,7.51,7.38,7.48,422445.0,7.1659,7.2333,7.1081,7.2044,422445.0
2019-03-08 09:35:00,7.53,7.55,7.46,7.51,39525.0,7.2525,7.2718,7.1851,7.2333,39525.0
2019-03-08 09:40:00,7.52,7.61,7.52,7.61,106665.0,7.2429,7.3296,7.2429,7.3296,106665.0
2019-03-08 09:45:00,7.62,7.65,7.62,7.64,106680.0,7.3392,7.3681,7.3392,7.3585,106680.0
2019-03-08 09:50:00,7.65,7.68,7.63,7.68,21825.0,7.3681,7.397,7.3489,7.397,21825.0
2019-03-08 09:55:00,7.68,7.68,7.63,7.63,58320.0,7.397,7.397,7.3489,7.3489,58320.0
2019-03-08 10:00:00,7.62,7.62,7.57,7.59,63690.0,7.3392,7.3392,7.2911,7.3103,63690.0
2019-03-08 10:05:00,7.59,7.6,7.54,7.6,115920.0,7.3103,7.32,7.2622,7.32,115920.0
2019-03-08 10:10:00,7.61,7.63,7.58,7.63,32340.0,7.3296,7.3489,7.3007,7.3489,32340.0
2019-03-08 10:15:00,7.62,7.62,7.62,7.62,1500.0,7.3392,7.3392,7.3392,7.3392,1500.0
2019-03-08 10:20:00,7.6,7.66,7.6,7.63,31530.0,7.32,7.3778,7.32,7.3489,31530.0
2019-03-08 10:25:00,7.63,7.66,7.63,7.66,18000.0,7.3489,7.3778,7.3489,7.3778,18000.0
2019-03-08 10:30:00,7.64,7.66,7.61,7.61,7500.0,7.3585,7.3778,7.3296,7.3296,7500.0
2019-03-08 10:35:00,7.63,7.65,7.62,7.62,10500.0,7.3489,7.3681,7.3392,7.3392,10500.0
2019-03-08 10:40:00,7.6,7.71,7.6,7.71,68595.0,7.32,7.4259,7.32,7.4259,68595.0
2019-03-08 10:45:00,7.73,7.74,7.73,7.74,45690.0,7.4452,7.4548,7.4452,7.4548,45690.0
2019-03-08 10:50:00,7.73,7.74,7.71,7.74,7500.0,7.4452,7.4548,7.4259,7.4548,7500.0
2019-03-08 10:55:00,7.74,7.74,7.74,7.74,0.0,7.4548,7.4548,7.4548,7.4548,0.0
2019-03-08 11:00:00,7.69,7.72,7.69,7.72,24240.0,7.4067,7.4355,7.4067,7.4355,24240.0
2019-03-08 11:05:00,7.7,7.72,7.7,7.71,21000.0,7.4163,7.4355,7.4163,7.4259,21000.0
2019-03-08 11:10:00,7.7,7.75,7.69,7.73,31785.0,7.4163,7.4644,7.4067,7.4452,31785.0
2019-03-08 11:15:00,7.75,7.76,7.75,7.76,38910.0,7.4644,7.4741,7.4644,7.4741,38910.0
2019-03-08 11:20:00,7.73,7.75,7.73,7.75,3000.0,7.4452,7.4644,7.4452,7.4644,3000.0
2019-03-08 11:25:00,7.77,7.78,7.77,7.78,3000.0,7.4837,7.4933,7.4837,7.4933,3000.0
2019-03-08 11:30:00,7.76,7.78,7.76,7.77,29865.0,7.4741,7.4933,7.4741,7.4837,29865.0
2019-03-08 11:35:00,7.75,7.75,7.72,7.72,10590.0,7.4644,7.4644,7.4355,7.4355,10590.0
2019-03-08 11:40:00,7.71,7.72,7.71,7.72,4500.0,7.4259,7.4355,7.4259,7.4355,4500.0
2019-03-08 11:45:00,7.71,7.73,7.7,7.73,30000.0,7.4259,7.4452,7.4163,7.4452,30000.0
2019-03-08 11:50:00,7.69,7.75,7.69,7.74,25410.0,7.4067,7.4644,7.4067,7.4548,25410.0
2019-03-08 11:55:00,7.73,7.73,7.71,7.71,7500.0,7.4452,7.4452,7.4259,7.4259,7500.0
2019-03-08 12:00:00,7.72,7.72,7.7,7.7,9000.0,7.4355,7.4355,7.4163,7.4163,9000.0
2019-03-08 12:05:00,7.69,7.69,7.68,7.68,4500.0,7.4067,7.4067,7.397,7.397,4500.0
2019-03-08 12:10:00,7.69,7.69,7.69,7.69,3000.0,7.4067,7.4067,7.4067,7.4067,3000.0
2019-03-08 12:15:00,7.69,7.69,7.69,7.69,0.0,7.4067,7.4067,7.4067,7.4067,0.0
2019-03-08 12:20:00,7.68,7.68,7.68,7.68,19500.0,7.397,7.397,7.397,7.397,19500.0
2019-03-08 12:25:00,7.7,7.7,7.69,7.69,4500.0,7.4163,7.4163,7.4067,7.4067,4500.0
2019-03-08 12:30:00,7.69,7.69,7.69,7.69,0.0,7.4067,7.4067,7.4067,7.4067,0.0
2019-03-08 12:35:00,7.71,7.71,7.71,7.71,1500.0,7.4259,7.4259,7.4259,7.4259,1500.0
2019-03-08 12:40:00,7.72,7.72,7.72,7.72,20910.0,7.4355,7.4355,7.4355,7.4355,20910.0
2019-03-08 12:45:00,7.7,7.7,7.7,7.7,1500.0,7.4163,7.4163,7.4163,7.4163,1500.0
2019-03-08 12:50:00,7.69,7.69,7.67,7.67,3000.0,7.4067,7.4067,7.3874,7.3874,3000.0
2019-03-08 12:55:00,7.67,7.67,7.66,7.67,7500.0,7.3874,7.3874,7.3778,7.3874,7500.0
2019-03-08 13:00:00,7.69,7.69,7.68,7.69,9000.0,7.4067,7.4067,7.397,7.4067,9000.0
2019-03-08 13:05:00,7.7,7.7,7.7,7.7,1500.0,7.4163,7.4163,7.4163,7.4163,1500.0
2019-03-08 13:10:00,7.69,7.7,7.69,7.7,3000.0,7.4067,7.4163,7.4067,7.4163,3000.0
2019-03-08 13:15:00,7.7,7.7,7.7,7.7,0.0,7.4163,7.4163,7.4163,7.4163,0.0
2019-03-08 13:20:00,7.67,7.67,7.67,7.67,12000.0,7.3874,7.3874,7.3874,7.3874,12000.0
2019-03-08 13:25:00,7.69,7.69,7.69,7.69,4500.0,7.4067,7.4067,7.4067,7.4067,4500.0
2019-03-08 13:30:00,7.69,7.69,7.69,7.69,0.0,7.4067,7.4067,7.4067,7.4067,0.0
2019-03-08 13:35:00,7.69,7.7,7.69,7.7,6000.0,7.4067,7.4163,7.4067,7.4163,6000.0
2019-03-08 13:40:00,7.73,7.73,7.73,7.73,7500.0,7.4452,7.4452,7.4452,7.4452,7500.0
2019-03-08 13:45:00,7.73,7.75,7.73,7.75,36840.0,7.4452,7.4644,7.4452,7.4644,36840.0
2019-03-08 13:50:00,7.75,7.75,7.75,7.75,0.0,7.4644,7.4644,7.4644,7.4644,0.0
2019-03-08 13:55:00,7.72,7.72,7.72,7.72,1500.0,7.4355,7.4355,7.4355,7.4355,1500.0
2019-03-08 14:00:00,7.69,7.69,7.69,7.69,10500.0,7.4067,7.4067,7.4067,7.4067,10500.0
2019-03-08 14:05:00,7.7,7.7,7.7,7.7,4500.0,7.4163,7.4163,7.4163,7.4163,4500.0
2019-03-08 14:10:00,7.73,7.73,7.73,7.73,3000.0,7.4452,7.4452,7.4452,7.4452,3000.0
2019-03-08 14:15:00,7.73,7.73,7.73,7.73,0.0,7.4452,7.4452,7.4452,7.4452,0.0
2019-03-08 14:20:00,7.72,7.74,7.72,7.73,7500.0,7.4355,7.4548,7.4355,7.4452,7500.0
2019-03-08 14:25:00,7.74,7.74,7.74,7.74,4500.0,7.4548,7.4548,7.4548,7.4548,4500.0
2019-03-08 14:30:00,7.75,7.76,7.75,7.76,15000.0,7.4644,7.4741,7.4644,7.4741,15000.0
2019-03-08 14:35:00,7.76,7.76,7.76,7.76,1500.0,7.4741,7.4741,7.4741,7.4741,1500.0
2019-03-08 14:40:00,7.76,7.76,7.76,7.76,0.0,7.4741,7.4741,7.4741,7.4741,0.0
2019-03-08 14:45:00,7.78,7.8,7.78,7.78,58500.0,7.4933,7.5126,7.4933,7.4933,58500.0
2019-03-08 14:50:00,7.8,7.85,7.8,7.84,43260.0,7.5126,7.5608,7.5126,7.5511,43260.0
2019-03-08 14:55:00,7.85,7.85,7.83,7.83,6000.0,7.5608,7.5608,7.5415,7.5415,6000.0
2019-03-08 15:00:00,7.83,7.84,7.82,7.84,19500.0,7.5415,7.5511,7.5319,7.5511,19500.0
2019-03-08 15:05:00,7.83,7.85,7.83,7.85,52245.0,7.5415,7.5608,7.5415,7.5608,52245.0
2019-03-08 15:10:00,7.83,7.83,7.8,7.81,39075.0,7.5415,7.5415,7.5126,7.5222,39075.0
2019-03-08 15:15:00,7.79,7.79,7.77,7.77,22500.0,7.503,7.503,7.4837,7.4837,22500.0
2019-03-08 15:20:00,7.77,7.77,7.77,7.77,6000.0,7.4837,7.4837,7.4837,7.4837,6000.0
2019-03-08 15:25:00,7.76,7.78,7.76,7.78,10500.0,7.4741,7.4933,7.4741,7.4933,10500.0
2019-03-08 15:30:00,7.77,7.82,7.77,7.8,57945.0,7.4837,7.5319,7.4837,7.5126,57945.0
2019-03-08 15:35:00,7.81,7.81,7.77,7.8,35835.0,7.5222,7.5222,7.4837,7.5126,35835.0
2019-03-08 15:40:00,7.8,7.83,7.79,7.83,9000.0,7.5126,7.5415,7.503,7.5415,9000.0
2019-03-08 15:45:00,7.84,7.86,7.83,7.84,32520.0,7.5511,7.5704,7.5415,7.5511,32520.0
2019-03-08 15:50:00,7.85,7.85,7.84,7.84,18000.0,7.5608,7.5608,7.5511,7.5511,18000.0
2019-03-08 15:55:00,7.84,7.84,7.83,7.84,46575.0,7.5511,7.5511,7.5415,7.5511,46575.0
2019-03-11 09:30:00,7.99,8.05,7.95,7.99,239100.0,7.6956,7.7534,7.6571,7.6956,239100.0
2019-03-11 09:35:00,8.0,8.12,8.0,8.12,58650.0,7.7052,7.8208,7.7052,7.8208,58650.0
2019-03-11 09:40:00,8.11,8.17,8.08,8.17,59100.0,7.8112,7.869,7.7823,7.869,59100.0
2019-03-11 09:45:00,8.15,8.2,8.13,8.18,51600.0,7.8497,7.8979,7.8304,7.8786,51600.0
2019-03-11 09:50:00,8.16,8.2,8.16,8.2,16500.0,7.8593,7.8979,7.8593,7.8979,16500.0
2019-03-11 09:55:00,8.21,8.22,8.2,8.21,64320.0,7.9075,7.9171,7.8979,7.9075,64320.0
2019-03-11 10:00:00,8.21,8.26,8.21,8.25,30510.0,7.9075,7.9557,7.9075,7.946,30510.0
2019-03-11 10:05:00,8.24,8.24,8.2,8.2,39480.0,7.9364,7.9364,7.8979,7.8979,39480.0
2019-03-11 10:10:00,8.2,8.21,8.2,8.21,49545.0,7.8979,7.9075,7.8979,7.9075,49545.0
2019-03-11 10:15:00,8.19,8.22,8.19,8.22,28860.0,7.8882,7.9171,7.8882,7.9171,28860.0
2019-03-11 10:20:00,8.21,8.23,8.2,8.2,12000.0,7.9075,7.9268,7.8979,7.8979,12000.0
2019-03-11 10:25:00,8.19,8.19,8.18,8.18,73140.0,7.8882,7.8882,7.8786,7.8786,73140.0
2019-03-11 10:30:00,8.18,8.2,8.17,8.17,109920.0,7.8786,7.8979,7.869,7.869,109920.0
2019-03-11 10:35:00,8.18,8.2,8.18,8.2,27525.0,7.8786,7.8979,7.8786,7.8979,27525.0
2019-03-11 10:40:00,8.2,8.23,8.2,8.23,27600.0,7.8979,7.9268,7.8979,7.9268,27600.0
2019-03-11 10:45:00,8.25,8.29,8.25,8.29,22470.0,7.946,7.9845,7.946,7.9845,22470.0
2019-03-11 10:50:00,8.28,8.31,8.28,8.31,27180.0,7.9749,8.0038,7.9749,8.0038,27180.0
2019-03-11 10:55:00,8.29,8.3,8.29,8.3,44130.0,7.9845,7.9942,7.9845,7.9942,44130.0
2019-03-11 11:00:00,8.29,8.33,8.29,8.33,66450.0,7.9845,8.0231,7.9845,8.0231,66450.0
2019-03-11 11:05:00,8.33,8.36,8.33,8.36,35985.0,8.0231,8.052,8.0231,8.052,35985.0
2019-03-11 11:10:00,8.36,8.37,8.36,8.37,31200.0,8.052,8.0616,8.052,8.0616,31200.0
2019-03-11 11:15:00,8.36,8.36,8.34,8.34,11205.0,8.052,8.052,8.0327,8.0327,11205.0
2019-03-11 11:20:00,8.34,8.34,8.33,8.34,14955.0,8.0327,8.0327,8.0231,8.0327,14955.0
2019-03-11 11:25:00,8.34,8.35,8.33,8.35,11325.0,8.0327,8.0423,8.0231,8.0423,11325.0
2019-03-11 11:30:00,8.33,8.33,8.32,8.32,18270.0,8.0231,8.0231,8.0134,8.0134,18270.0
2019-03-11 11:35:00,8.33,8.36,8.33,8.36,33000.0,8.0231,8.052,8.0231,8.052,33000.0
2019-03-11 11:40:00,8.36,8.36,8.33,8.34,9900.0,8.052,8.052,8.0231,8.0327,9900.0
2019-03-11 11:45:00,8.32,8.33,8.31,8.31,15930.0,8.0134,8.0231,8.0038,8.0038,15930.0
2019-03-11 11:50:00,8.3,8.32,8.3,8.32,12945.0,7.9942,8.0134,7.9942,8.0134,12945.0
2019-03-11 11:55:00,8.33,8.35,8.33,8.35,26235.0,8.0231,8.0423,8.0231,8.0423,26235.0
2019-03-11 12:00:00,8.35,8.37,8.35,8.37,15000.0,8.0423,8.0616,8.0423,8.0616,15000.0
2019-03-11 12:05:00,8.37,8.38,8.37,8.37,14025.0,8.0616,8.0712,8.0616,8.0616,14025.0
2019-03-11 12:10:00,8.38,8.38,8.37,8.37,12750.0,8.0712,8.0712,8.0616,8.0616,12750.0
2019-03-11 12:15:00,8.38,8.39,8.38,8.39,19500.0,8.0712,8.0809,8.0712,8.0809,19500.0
2019-03-11 12:20:00,8.39,8.39,8.38,8.38,13725.0,8.0809,8.0809,8.0712,8.0712,13725.0
2019-03-11 12:25:00,8.36,8.36,8.36,8.36,4500.0,8.052,8.052,8.052,8.052,4500.0
2019-03-11 12:30:00,8.37,8.38,8.37,8.38,12195.0,8.0616,8.0712,8.0616,8.0712,12195.0
2019-03-11 12:35:00,8.39,8.41,8.39,8.4,30285.0,8.0809,8.1001,8.0809,8.0905,30285.0
2019-03-11 12:40:00,8.41,8.41,8.41,8.41,1500.0,8.1001,8.1001,8.1001,8.1001,1500.0
2019-03-11 12:45:00,8.42,8.42,8.4,8.4,12000.0,8.1098,8.1098,8.0905,8.0905,12000.0
2019-03-11 12:50:00,8.4,8.4,8.4,8.4,7350.0,8.0905,8.0905,8.0905,8.0905,7350.0
2019-03-11 12:55:00,8.4,8.42,8.4,8.4,11250.0,8.0905,8.1098,8.0905,8.0905,11250.0
2019-03-11 13:00:00,8.44,8.44,8.44,8.44,16500.0,8.129,8.129,8.129,8.129,16500.0
2019-03-11 13:05:00,8.46,8.46,8.46,8.46,7215.0,8.1483,8.1483,8.1483,8.1483,7215.0
2019-03-11 13:10:00,8.46,8.47,8.46,8.46,48570.0,8.1483,8.1579,8.1483,8.1483,48570.0
2019-03-11 13:15:00,8.48,8.49,8.46,8.47,59100.0,8.1675,8.1772,8.1483,8.1579,59100.0
2019-03-11 13:20:00,8.48,8.48,8.47,8.48,55545.0,8.1675,8.1675,8.1579,8.1675,55545.0
2019-03-11 13:25:00,8.47,8.49,8.47,8.49,8595.0,8.1579,8.1772,8.1579,8.1772,8595.0
2019-03-11 13:30:00,8.49,8.5,8.49,8.5,16500.0,8.1772,8.1868,8.1772,8.1868,16500.0
2019-03-11 13:35:00,8.49,8.51,8.49,8.5,15390.0,8.1772,8.1964,8.1772,8.1868,15390.0
2019-03-11 13:40:00,8.49,8.49,8.49,8.49,3000.0,8.1772,8.1772,8.1772,8.1772,3000.0
2019-03-11 13:45:00,8.48,8.48,8.47,8.47,14250.0,8.1675,8.1675,8.1579,8.1579,14250.0
2019-03-11 13:50:00,8.47,8.47,8.47,8.47,34440.0,8.1579,8.1579,8.1579,8.1579,34440.0
2019-03-11 13:55:00,8.47,8.48,8.47,8.48,21000.0,8.1579,8.1675,8.1579,8.1675,21000.0
2019-03-11 14:00:00,8.48,8.48,8.48,8.48,4110.0,8.1675,8.1675,8.1675,8.1675,4110.0
2019-03-11 14:05:00,8.47,8.48,8.46,8.46,16260.0,8.1579,8.1675,8.1483,8.1483,16260.0
2019-03-11 14:10:00,8.45,8.45,8.44,8.44,8550.0,8.1387,8.1387,8.129,8.129,8550.0
2019-03-11 14:15:00,8.43,8.43,8.41,8.41,12255.0,8.1194,8.1194,8.1001,8.1001,12255.0
2019-03-11 14:20:00,8.43,8.44,8.43,8.44,12000.0,8.1194,8.129,8.1194,8.129,12000.0
2019-03-11 14:25:00,8.44,8.45,8.44,8.45,16965.0,8.129,8.1387,8.129,8.1387,16965.0
2019-03-11 14:30:00,8.44,8.45,8.44,8.45,10740.0,8.129,8.1387,8.129,8.1387,10740.0
2019-03-11 14:35:00,8.45,8.45,8.45,8.45,2550.0,8.1387,8.1387,8.1387,8.1387,2550.0
2019-03-11 14:40:00,8.46,8.46,8.43,8.43,9315.0,8.1483,8.1483,8.1194,8.1194,9315.0
2019-03-11 14:45:00,8.43,8.43,8.42,8.42,19500.0,8.1194,8.1194,8.1098,8.1098,19500.0
2019-03-11 14:50:00,8.42,8.42,8.4,8.4,9705.0,8.1098,8.1098,8.0905,8.0905,9705.0
2019-03-11 14:55:00,8.4,8.42,8.4,8.42,9435.0,8.0905,8.1098,8.0905,8.1098,9435.0
2019-03-11 15:00:00,8.42,8.42,8.42,8.42,17850.0,8.1098,8.1098,8.1098,8.1098,17850.0
2019-03-11 15:05:00,8.42,8.42,8.42,8.42,0.0,8.1098,8.1098,8.1098,8.1098,0.0
2019-03-11 15:10:00,8.44,8.45,8.44,8.45,7185.0,8.129,8.1387,8.129,8.1387,7185.0
2019-03-11 15:15:00,8.45,8.46,8.45,8.46,5535.0,8.1387,8.1483,8.1387,8.1483,5535.0
2019-03-11 15:20:00,8.46,8.48,8.45,8.47,41175.0,8.1483,8.1675,8.1387,8.1579,41175.0
2019-03-11 15:25:00,8.46,8.46,8.43,8.44,21165.0,8.1483,8.1483,8.1194,8.129,21165.0
2019-03-11 15:30:00,8.43,8.45,8.43,8.45,3000.0,8.1194,8.1387,8.1194,8.1387,3000.0
2019-03-11 15:35:00,8.43,8.43,8.43,8.43,1500.0,8.1194,8.1194,8.1194,8.1194,1500.0
2019-03-11 15:40:00,8.41,8.41,8.39,8.4,34095.0,8.1001,8.1001,8.0809,8.0905,34095.0
2019-03-11 15:45:00,8.4,8.4,8.4,8.4,62085.0,8.0905,8.0905,8.0905,8.0905,62085.0
2019-03-11 15:50:00,8.4,8.4,8.39,8.39,83940.0,8.0905,8.0905,8.0809,8.0809,83940.0
2019-03-11 15:55:00,8.4,8.41,8.39,8.4,126330.0,8.0905,8.1001,8.0809,8.0905,126330.0
2019-03-12 09:30:00,8.46,8.5,8.41,8.41,270450.0,8.1483,8.1868,8.1001,8.1001,270450.0
2019-03-12 09:35:00,8.4,8.41,8.32,8.38,78045.0,8.0905,8.1001,8.0134,8.0712,78045.0
2019-03-12 09:40:00,8.34,8.34,8.26,8.29,97020.0,8.0327,8.0327,7.9557,7.9845,97020.0
2019-03-12 09:45:00,8.3,8.3,8.27,8.29,26385.0,7.9942,7.9942,7.9653,7.9845,26385.0
2019-03-12 09:50:00,8.28,8.31,8.27,8.31,18000.0,7.9749,8.0038,7.9653,8.0038,18000.0
2019-03-12 09:55:00,8.37,8.4,8.37,8.4,65550.0,8.0616,8.0905,8.0616,8.0905,65550.0
2019-03-12 10:00:00,8.4,8.42,8.4,8.42,13800.0,8.0905,8.1098,8.0905,8.1098,13800.0
2019-03-12 10:05:00,8.43,8.44,8.42,8.43,64455.0,8.1194,8.129,8.1098,8.1194,64455.0
2019-03-12 10:10:00,8.43,8.44,8.41,8.43,54150.0,8.1194,8.129,8.1001,8.1194,54150.0
2019-03-12 10:15:00,8.4,8.44,8.4,8.44,36090.0,8.0905,8.129,8.0905,8.129,36090.0
2019-03-12 10:20:00,8.42,8.43,8.4,8.4,61305.0,8.1098,8.1194,8.0905,8.0905,61305.0
2019-03-12 10:25:00,8.41,8.44,8.41,8.44,12000.0,8.1001,8.129,8.1001,8.129,12000.0
2019-03-12 10:30:00,8.45,8.46,8.45,8.46,39315.0,8.1387,8.1483,8.1387,8.1483,39315.0
2019-03-12 10:35:00,8.45,8.47,8.45,8.46,9000.0,8.1387,8.1579,8.1387,8.1483,9000.0
2019-03-12 10:40:00,8.47,8.47,8.47,8.47,13410.0,8.1579,8.1579,8.1579,8.1579,13410.0
2019-03-12 10:45:00,8.46,8.49,8.46,8.49,3000.0,8.1483,8.1772,8.1483,8.1772,3000.0
2019-03-12 10:50:00,8.5,8.52,8.49,8.51,30615.0,8.1868,8.2061,8.1772,8.1964,30615.0
2019-03-12 10:55:00,8.51,8.52,8.47,8.47,29730.0,8.1964,8.2061,8.1579,8.1579,29730.0
2019-03-12 11:00:00,8.46,8.46,8.42,8.42,20325.0,8.1483,8.1483,8.1098,8.1098,20325.0
2019-03-12 11:05:00,8.43,8.45,8.43,8.45,19500.0,8.1194,8.1387,8.1194,8.1387,19500.0
2019-03-12 11:10:00,8.5,8.51,8.45,8.45,22920.0,8.1868,8.1964,8.1387,8.1387,22920.0
2019-03-12 11:15:00,8.43,8.43,8.43,8.43,4500.0,8.1194,8.1194,8.1194,8.1194,4500.0
2019-03-12 11:20:00,8.42,8.44,8.42,8.44,28350.0,8.1098,8.129,8.1098,8.129,28350.0
2019-03-12 11:25:00,8.42,8.42,8.41,8.42,9735.0,8.1098,8.1098,8.1001,8.1098,9735.0
2019-03-12 11:30:00,8.4,8.45,8.4,8.45,9000.0,8.0905,8.1387,8.0905,8.1387,9000.0
2019-03-12 11:35:00,8.46,8.5,8.46,8.5,37095.0,8.1483,8.1868,8.1483,8.1868,37095.0
2019-03-12 11:40:00,8.5,8.53,8.5,8.53,106305.0,8.1868,8.2157,8.1868,8.2157,106305.0
2019-03-12 11:45:00,8.53,8.53,8.52,8.53,33300.0,8.2157,8.2157,8.2061,8.2157,33300.0
2019-03-12 11:50:00,8.53,8.57,8.53,8.57,112800.0,8.2157,8.2542,8.2157,8.2542,112800.0
2019-03-12 11:55:00,8.57,8.58,8.57,8.58,22830.0,8.2542,8.2639,8.2542,8.2639,22830.0
2019-03-12 12:00:00,8.59,8.59,8.55,8.55,16905.0,8.2735,8.2735,8.235,8.235,16905.0
2019-03-12 12:05:00,8.55,8.56,8.55,8.55,15000.0,8.235,8.2446,8.235,8.235,15000.0
2019-03-12 12:10:00,8.56,8.56,8.56,8.56,1500.0,8.2446,8.2446,8.2446,8.2446,1500.0
2019-03-12 12:15:00,8.58,8.58,8.58,8.58,11640.0,8.2639,8.2639,8.2639,8.2639,11640.0
2019-03-12 12:20:00,8.56,8.58,8.56,8.58,9000.0,8.2446,8.2639,8.2446,8.2639,9000.0
2019-03-12 12:25:00,8.59,8.6,8.59,8.6,8520.0,8.2735,8.2831,8.2735,8.2831,8520.0
2019-03-12 12:30:00,8.58,8.6,8.58,8.59,16515.0,8.2639,8.2831,8.2639,8.2735,16515.0
2019-03-12 12:35:00,8.6,8.6,8.6,8.6,4500.0,8.2831,8.2831,8.2831,8.2831,4500.0
2019-03-12 12:40:00,8.6,8.61,8.6,8.6,12000.0,8.2831,8.2928,8.2831,8.2831,12000.0
2019-03-12 12:45:00,8.59,8.61,8.59,8.61,9000.0,8.2735,8.2928,8.2735,8.2928,9000.0
2019-03-12 12:50:00,8.58,8.58,8.56,8.57,9690.0,8.2639,8.2639,8.2446,8.2542,9690.0
2019-03-12 12:55:00,8.58,8.6,8.58,8.6,19500.0,8.2639,8.2831,8.2639,8.2831,19500.0
2019-03-12 13:00:00,8.6,8.6,8.59,8.6,12435.0,8.2831,8.2831,8.2735,8.2831,12435.0
2019-03-12 13:05:00,8.6,8.6,8.6,8.6,9000.0,8.2831,8.2831,8.2831,8.2831,9000.0
2019-03-12 13:10:00,8.57,8.57,8.57,8.57,13500.0,8.2542,8.2542,8.2542,8.2542,13500.0
2019-03-12 13:15:00,8.56,8.56,8.56,8.56,6000.0,8.2446,8.2446,8.2446,8.2446,6000.0
2019-03-12 13:20:00,8.57,8.58,8.57,8.58,18000.0,8.2542,8.2639,8.2542,8.2639,18000.0
2019-03-12 13:25:00,8.57,8.57,8.57,8.57,4500.0,8.2542,8.2542,8.2542,8.2542,4500.0
2019-03-12 13:30:00,8.57,8.57,8.56,8.56,27000.0,8.2542,8.2542,8.2446,8.2446,27000.0
2019-03-12 13:35:00,8.56,8.56,8.56,8.56,0.0,8.2446,8.2446,8.2446,8.2446,0.0
2019-03-12 13:40:00,8.57,8.59,8.57,8.59,6000.0,8.2542,8.2735,8.2542,8.2735,6000.0
2019-03-12 13:45:00,8.6,8.61,8.6,8.61,6000.0,8.2831,8.2928,8.2831,8.2928,6000.0
2019-03-12 13:50:00,8.61,8.62,8.6,8.62,22950.0,8.2928,8.3024,8.2831,8.3024,22950.0
2019-03-12 13:55:00,8.61,8.62,8.61,8.61,66000.0,8.2928,8.3024,8.2928,8.2928,66000.0
2019-03-12 14:00:00,8.62,8.63,8.62,8.63,24330.0,8.3024,8.312,8.3024,8.312,24330.0
2019-03-12 14:05:00,8.61,8.61,8.61,8.61,3000.0,8.2928,8.2928,8.2928,8.2928,3000.0
2019-03-12 14:10:00,8.61,8.62,8.61,8.62,16560.0,8.2928,8.3024,8.2928,8.3024,16560.0
2019-03-12 14:15:00,8.61,8.61,8.6,8.6,30870.0,8.2928,8.2928,8.2831,8.2831,30870.0
2019-03-12 14:20:00,8.59,8.59,8.58,8.58,3285.0,8.2735,8.2735,8.2639,8.2639,3285.0
2019-03-12 14:25:00,8.58,8.58,8.55,8.55,7500.0,8.2639,8.2639,8.235,8.235,7500.0
2019-03-12 14:30:00,8.56,8.56,8.56,8.56,6405.0,8.2446,8.2446,8.2446,8.2446,6405.0
2019-03-12 14:35:00,8.57,8.58,8.57,8.58,10500.0,8.2542,8.2639,8.2542,8.2639,10500.0
2019-03-12 14:40:00,8.56,8.56,8.56,8.56,1500.0,8.2446,8.2446,8.2446,8.2446,1500.0
2019-03-12 14:45:00,8.56,8.56,8.56,8.56,0.0,8.2446,8.2446,8.2446,8.2446,0.0
2019-03-12 14:50:00,8.56,8.56,8.54,8.54,3000.0,8.2446,8.2446,8.2253,8.2253,3000.0
2019-03-12 14:55:00,8.54,8.54,8.54,8.54,0.0,8.2253,8.2253,8.2253,8.2253,0.0
2019-03-12 15:00:00,8.54,8.55,8.54,8.55,3000.0,8.2253,8.235,8.2253,8.235,3000.0
2019-03-12 15:05:00,8.53,8.54,8.53,8.54,4500.0,8.2157,8.2253,8.2157,8.2253,4500.0
2019-03-12 15:10:00,8.52,8.52,8.51,8.51,39690.0,8.2061,8.2061,8.1964,8.1964,39690.0
2019-03-12 15:15:00,8.5,8.5,8.46,8.46,28305.0,8.1868,8.1868,8.1483,8.1483,28305.0
2019-03-12 15:20:00,8.47,8.49,8.46,8.49,23040.0,8.1579,8.1772,8.1483,8.1772,23040.0
2019-03-12 15:25:00,8.48,8.48,8.48,8.48,1500.0,8.1675,8.1675,8.1675,8.1675,1500.0
2019-03-12 15:30:00,8.47,8.47,8.47,8.47,93000.0,8.1579,8.1579,8.1579,8.1579,93000.0
2019-03-12 15:35:00,8.47,8.48,8.44,8.48,33000.0,8.1579,8.1675,8.129,8.1675,33000.0
2019-03-12 15:40:00,8.47,8.5,8.47,8.5,58275.0,8.1579,8.1868,8.1579,8.1868,58275.0
2019-03-12 15:45:00,8.51,8.51,8.51,8.51,18000.0,8.1964,8.1964,8.1964,8.1964,18000.0
2019-03-12 15:50:00,8.51,8.51,8.49,8.49,47310.0,8.1964,8.1964,8.1772,8.1772,47310.0
2019-03-12 15:55:00,8.49,8.49,8.46,8.49,153375.0,8.1772,8.1772,8.1483,8.1772,153375.0
2019-03-13 09:30:00,8.64,8.67,8.59,8.61,196830.0,8.3217,8.3505,8.2735,8.2928,196830.0
2019-03-13 09:35:00,8.6,8.6,8.57,8.59,30705.0,8.2831,8.2831,8.2542,8.2735,30705.0
2019-03-13 09:40:00,8.6,8.61,8.57,8.6,62850.0,8.2831,8.2928,8.2542,8.2831,62850.0
2019-03-13 09:45:00,8.61,8.61,8.61,8.61,3690.0,8.2928,8.2928,8.2928,8.2928,3690.0
2019-03-13 09:50:00,8.61,8.64,8.61,8.64,7500.0,8.2928,8.3217,8.2928,8.3217,7500.0
2019-03-13 09:55:00,8.65,8.65,8.63,8.63,24405.0,8.3313,8.3313,8.312,8.312,24405.0
2019-03-13 10:00:00,8.63,8.67,8.63,8.66,7050.0,8.312,8.3505,8.312,8.3409,7050.0
2019-03-13 10:05:00,8.63,8.65,8.63,8.65,33435.0,8.312,8.3313,8.312,8.3313,33435.0
2019-03-13 10:10:00,8.65,8.67,8.63,8.65,22500.0,8.3313,8.3505,8.312,8.3313,22500.0
2019-03-13 10:15:00,8.65,8.65,8.63,8.63,8670.0,8.3313,8.3313,8.312,8.312,8670.0
2019-03-13 10:20:00,8.66,8.66,8.6,8.6,16155.0,8.3409,8.3409,8.2831,8.2831,16155.0
2019-03-13 10:25:00,8.58,8.59,8.58,8.59,13800.0,8.2639,8.2735,8.2639,8.2735,13800.0
2019-03-13 10:30:00,8.61,8.62,8.61,8.61,9000.0,8.2928,8.3024,8.2928,8.2928,9000.0
2019-03-13 10:35:00,8.63,8.63,8.6,8.61,22815.0,8.312,8.312,8.2831,8.2928,22815.0
2019-03-13 10:40:00,8.59,8.6,8.59,8.59,6840.0,8.2735,8.2831,8.2735,8.2735,6840.0
2019-03-13 10:45:00,8.62,8.62,8.61,8.62,10500.0,8.3024,8.3024,8.2928,8.3024,10500.0
2019-03-13 10:50:00,8.64,8.67,8.63,8.66,51060.0,8.3217,8.3505,8.312,8.3409,51060.0
2019-03-13 10:55:00,8.67,8.69,8.67,8.69,30750.0,8.3505,8.3698,8.3505,8.3698,30750.0
2019-03-13 11:00:00,8.67,8.71,8.67,8.71,22500.0,8.3505,8.3891,8.3505,8.3891,22500.0
2019-03-13 11:05:00,8.72,8.72,8.72,8.72,5505.0,8.3987,8.3987,8.3987,8.3987,5505.0
2019-03-13 11:10:00,8.72,8.75,8.71,8.75,52860.0,8.3987,8.4276,8.3891,8.4276,52860.0
2019-03-13 11:15:00,8.75,8.77,8.75,8.75,53130.0,8.4276,8.4469,8.4276,8.4276,53130.0
2019-03-13 11:20:00,8.76,8.77,8.76,8.77,25200.0,8.4372,8.4469,8.4372,8.4469,25200.0
2019-03-13 11:25:00,8.78,8.78,8.77,8.78,9000.0,8.4565,8.4565,8.4469,8.4565,9000.0
2019-03-13 11:30:00,8.77,8.79,8.77,8.77,15330.0,8.4469,8.4661,8.4469,8.4469,15330.0
2019-03-13 11:35:00,8.77,8.77,8.77,8.77,3000.0,8.4469,8.4469,8.4469,8.4469,3000.0
2019-03-13 11:40:00,8.74,8.75,8.74,8.75,22650.0,8.418,8.4276,8.418,8.4276,22650.0
2019-03-13 11:45:00,8.75,8.75,8.75,8.75,6450.0,8.4276,8.4276,8.4276,8.4276,6450.0
2019-03-13 11:50:00,8.71,8.71,8.71,8.71,3240.0,8.3891,8.3891,8.3891,8.3891,3240.0
2019-03-13 11:55:00,8.75,8.76,8.75,8.75,10620.0,8.4276,8.4372,8.4276,8.4276,10620.0
2019-03-13 12:00:00,8.76,8.77,8.76,8.76,6150.0,8.4372,8.4469,8.4372,8.4372,6150.0
2019-03-13 12:05:00,8.78,8.78,8.78,8.78,11970.0,8.4565,8.4565,8.4565,8.4565,11970.0
2019-03-13 12:10:00,8.75,8.75,8.75,8.75,1500.0,8.4276,8.4276,8.4276,8.4276,1500.0
2019-03-13 12:15:00,8.74,8.75,8.73,8.73,7500.0,8.418,8.4276,8.4083,8.4083,7500.0
2019-03-13 12:20:00,8.72,8.72,8.72,8.72,19485.0,8.3987,8.3987,8.3987,8.3987,19485.0
2019-03-13 12:25:00,8.73,8.73,8.73,8.73,3000.0,8.4083,8.4083,8.4083,8.4083,3000.0
2019-03-13 12:30:00,8.73,8.73,8.73,8.73,0.0,8.4083,8.4083,8.4083,8.4083,0.0
2019-03-13 12:35:00,8.71,8.71,8.71,8.71,6000.0,8.3891,8.3891,8.3891,8.3891,6000.0
2019-03-13 12:40:00,8.72,8.74,8.72,8.74,3000.0,8.3987,8.418,8.3987,8.418,3000.0
2019-03-13 12:45:00,8.72,8.72,8.72,8.72,6000.0,8.3987,8.3987,8.3987,8.3987,6000.0
2019-03-13 12:50:00,8.71,8.71,8.71,8.71,20145.0,8.3891,8.3891,8.3891,8.3891,20145.0
2019-03-13 12:55:00,8.71,8.71,8.71,8.71,9000.0,8.3891,8.3891,8.3891,8.3891,9000.0
2019-03-13 13:00:00,8.73,8.74,8.73,8.73,7830.0,8.4083,8.418,8.4083,8.4083,7830.0
2019-03-13 13:05:00,8.74,8.75,8.74,8.75,3000.0,8.418,8.4276,8.418,8.4276,3000.0
2019-03-13 13:10:00,8.75,8.75,8.75,8.75,1500.0,8.4276,8.4276,8.4276,8.4276,1500.0
2019-03-13 13:15:00,8.74,8.74,8.74,8.74,1500.0,8.418,8.418,8.418,8.418,1500.0
2019-03-13 13:20:00,8.74,8.74,8.74,8.74,0.0,8.418,8.418,8.418,8.418,0.0
2019-03-13 13:25:00,8.75,8.75,8.74,8.74,28005.0,8.4276,8.4276,8.418,8.418,28005.0
2019-03-13 13:30:00,8.74,8.74,8.74,8.74,3000.0,8.418,8.418,8.418,8.418,3000.0
2019-03-13 13:35:00,8.75,8.75,8.75,8.75,3000.0,8.4276,8.4276,8.4276,8.4276,3000.0
2019-03-13 13:40:00,8.76,8.76,8.76,8.76,2325.0,8.4372,8.4372,8.4372,8.4372,2325.0
2019-03-13 13:45:00,8.74,8.75,8.74,8.75,6000.0,8.418,8.4276,8.418,8.4276,6000.0
2019-03-13 13:50:00,8.77,8.77,8.77,8.77,7500.0,8.4469,8.4469,8.4469,8.4469,7500.0
2019-03-13 13:55:00,8.77,8.78,8.77,8.78,6000.0,8.4469,8.4565,8.4469,8.4565,6000.0
2019-03-13 14:00:00,8.79,8.8,8.78,8.79,31440.0,8.4661,8.4758,8.4565,8.4661,31440.0
2019-03-13 14:05:00,8.79,8.8,8.79,8.8,25875.0,8.4661,8.4758,8.4661,8.4758,25875.0
2019-03-13 14:10:00,8.79,8.79,8.78,8.78,17340.0,8.4661,8.4661,8.4565,8.4565,17340.0
2019-03-13 14:15:00,8.77,8.77,8.77,8.77,3000.0,8.4469,8.4469,8.4469,8.4469,3000.0
2019-03-13 14:20:00,8.77,8.77,8.77,8.77,0.0,8.4469,8.4469,8.4469,8.4469,0.0
2019-03-13 14:25:00,8.78,8.78,8.76,8.77,10830.0,8.4565,8.4565,8.4372,8.4469,10830.0
2019-03-13 14:30:00,8.75,8.75,8.74,8.74,6000.0,8.4276,8.4276,8.418,8.418,6000.0
2019-03-13 14:35:00,8.75,8.75,8.75,8.75,4500.0,8.4276,8.4276,8.4276,8.4276,4500.0
2019-03-13 14:40:00,8.74,8.74,8.73,8.74,5880.0,8.418,8.418,8.4083,8.418,5880.0
2019-03-13 14:45:00,8.71,8.71,8.66,8.66,55200.0,8.3891,8.3891,8.3409,8.3409,55200.0
2019-03-13 14:50:00,8.64,8.67,8.64,8.67,55110.0,8.3217,8.3505,8.3217,8.3505,55110.0
2019-03-13 14:55:00,8.66,8.68,8.66,8.67,23745.0,8.3409,8.3602,8.3409,8.3505,23745.0
2019-03-13 15:00:00,8.66,8.67,8.65,8.67,17070.0,8.3409,8.3505,8.3313,8.3505,17070.0
2019-03-13 15:05:00,8.66,8.67,8.65,8.65,144000.0,8.3409,8.3505,8.3313,8.3313,144000.0
2019-03-13 15:10:00,8.63,8.65,8.63,8.63,19200.0,8.312,8.3313,8.312,8.312,19200.0
2019-03-13 15:15:00,8.62,8.65,8.62,8.64,11805.0,8.3024,8.3313,8.3024,8.3217,11805.0
2019-03-13 15:20:00,8.61,8.62,8.59,8.61,19740.0,8.2928,8.3024,8.2735,8.2928,19740.0
2019-03-13 15:25:00,8.59,8.61,8.59,8.61,4500.0,8.2735,8.2928,8.2735,8.2928,4500.0
2019-03-13 15:30:00,8.6,8.64,8.6,8.64,28950.0,8.2831,8.3217,8.2831,8.3217,28950.0
2019-03-13 15:35:00,8.65,8.65,8.64,8.64,3000.0,8.3313,8.3313,8.3217,8.3217,3000.0
2019-03-13 15:40:00,8.64,8.64,8.64,8.64,3000.0,8.3217,8.3217,8.3217,8.3217,3000.0
2019-03-13 15:45:00,8.62,8.62,8.61,8.61,16500.0,8.3024,8.3024,8.2928,8.2928,16500.0
2019-03-13 15:50:00,8.6,8.61,8.6,8.6,48180.0,8.2831,8.2928,8.2831,8.2831,48180.0
2019-03-13 15:55:00,8.61,8.62,8.58,8.6,105690.0,8.2928,8.3024,8.2639,8.2831,105690.0
2019-03-14 09:30:00,8.61,8.67,8.57,8.6,101160.0,8.2928,8.3505,8.2542,8.2831,101160.0
2019-03-14 09:35:00,8.6,8.66,8.6,8.66,36495.0,8.2831,8.3409,8.2831,8.3409,36495.0
2019-03-14 09:40:00,8.67,8.69,8.63,8.63,10680.0,8.3505,8.3698,8.312,8.312,10680.0
2019-03-14 09:45:00,8.62,8.63,8.62,8.63,7020.0,8.3024,8.312,8.3024,8.312,7020.0
2019-03-14 09:50:00,8.65,8.71,8.65,8.71,18000.0,8.3313,8.3891,8.3313,8.3891,18000.0
2019-03-14 09:55:00,8.7,8.7,8.68,8.68,34365.0,8.3794,8.3794,8.3602,8.3602,34365.0
2019-03-14 10:00:00,8.7,8.7,8.66,8.66,15660.0,8.3794,8.3794,8.3409,8.3409,15660.0
2019-03-14 10:05:00,8.6,8.61,8.54,8.56,19905.0,8.2831,8.2928,8.2253,8.2446,19905.0
2019-03-14 10:10:00,8.58,8.59,8.57,8.57,19365.0,8.2639,8.2735,8.2542,8.2542,19365.0
2019-03-14 10:15:00,8.57,8.59,8.57,8.59,6000.0,8.2542,8.2735,8.2542,8.2735,6000.0
2019-03-14 10:20:00,8.59,8.62,8.59,8.61,15300.0,8.2735,8.3024,8.2735,8.2928,15300.0
2019-03-14 10:25:00,8.6,8.6,8.58,8.58,19500.0,8.2831,8.2831,8.2639,8.2639,19500.0
2019-03-14 10:30:00,8.56,8.6,8.56,8.59,20625.0,8.2446,8.2831,8.2446,8.2735,20625.0
2019-03-14 10:35:00,8.57,8.57,8.55,8.57,49875.0,8.2542,8.2542,8.235,8.2542,49875.0
2019-03-14 10:40:00,8.54,8.54,8.53,8.53,20160.0,8.2253,8.2253,8.2157,8.2157,20160.0
2019-03-14 10:45:00,8.52,8.52,8.52,8.52,31500.0,8.2061,8.2061,8.2061,8.2061,31500.0
2019-03-14 10:50:00,8.51,8.52,8.51,8.52,9000.0,8.1964,8.2061,8.1964,8.2061,9000.0
2019-03-14 10:55:00,8.51,8.51,8.5,8.5,15000.0,8.1964,8.1964,8.1868,8.1868,15000.0
2019-03-14 11:00:00,8.52,8.52,8.48,8.48,29145.0,8.2061,8.2061,8.1675,8.1675,29145.0
2019-03-14 11:05:00,8.49,8.5,8.48,8.49,12030.0,8.1772,8.1868,8.1675,8.1772,12030.0
2019-03-14 11:10:00,8.49,8.49,8.49,8.49,0.0,8.1772,8.1772,8.1772,8.1772,0.0
2019-03-14 11:15:00,8.55,8.55,8.54,8.54,4770.0,8.235,8.235,8.2253,8.2253,4770.0
2019-03-14 11:20:00,8.53,8.53,8.53,8.53,1500.0,8.2157,8.2157,8.2157,8.2157,1500.0
2019-03-14 11:25:00,8.51,8.51,8.51,8.51,1500.0,8.1964,8.1964,8.1964,8.1964,1500.0
2019-03-14 11:30:00,8.49,8.49,8.49,8.49,3000.0,8.1772,8.1772,8.1772,8.1772,3000.0
2019-03-14 11:35:00,8.49,8.49,8.49,8.49,0.0,8.1772,8.1772,8.1772,8.1772,0.0
2019-03-14 11:40:00,8.51,8.52,8.5,8.52,13275.0,8.1964,8.2061,8.1868,8.2061,13275.0
2019-03-14 11:45:00,8.53,8.55,8.52,8.55,12000.0,8.2157,8.235,8.2061,8.235,12000.0
2019-03-14 11:50:00,8.54,8.54,8.53,8.53,12810.0,8.2253,8.2253,8.2157,8.2157,12810.0
2019-03-14 11:55:00,8.53,8.55,8.53,8.55,10500.0,8.2157,8.235,8.2157,8.235,10500.0
2019-03-14 12:00:00,8.54,8.57,8.54,8.57,13875.0,8.2253,8.2542,8.2253,8.2542,13875.0
2019-03-14 12:05:00,8.57,8.59,8.57,8.59,4500.0,8.2542,8.2735,8.2542,8.2735,4500.0
2019-03-14 12:10:00,8.59,8.59,8.59,8.59,0.0,8.2735,8.2735,8.2735,8.2735,0.0
2019-03-14 12:15:00,8.58,8.58,8.58,8.58,5160.0,8.2639,8.2639,8.2639,8.2639,5160.0
2019-03-14 12:20:00,8.58,8.58,8.58,8.58,0.0,8.2639,8.2639,8.2639,8.2639,0.0
2019-03-14 12:25:00,8.59,8.59,8.59,8.59,3000.0,8.2735,8.2735,8.2735,8.2735,3000.0
2019-03-14 12:30:00,8.59,8.59,8.59,8.59,4500.0,8.2735,8.2735,8.2735,8.2735,4500.0
2019-03-14 12:35:00,8.6,8.61,8.59,8.59,7500.0,8.2831,8.2928,8.2735,8.2735,7500.0
2019-03-14 12:40:00,8.58,8.58,8.58,8.58,4500.0,8.2639,8.2639,8.2639,8.2639,4500.0
2019-03-14 12:45:00,8.58,8.58,8.58,8.58,0.0,8.2639,8.2639,8.2639,8.2639,0.0
2019-03-14 12:50:00,8.59,8.59,8.57,8.57,19980.0,8.2735,8.2735,8.2542,8.2542,19980.0
2019-03-14 12:55:00,8.57,8.57,8.56,8.56,9000.0,8.2542,8.2542,8.2446,8.2446,9000.0
2019-03-14 13:00:00,8.57,8.57,8.56,8.56,6000.0,8.2542,8.2542,8.2446,8.2446,6000.0
2019-03-14 13:05:00,8.55,8.55,8.54,8.54,6000.0,8.235,8.235,8.2253,8.2253,6000.0
2019-03-14 13:10:00,8.55,8.55,8.55,8.55,1860.0,8.235,8.235,8.235,8.235,1860.0
2019-03-14 13:15:00,8.55,8.55,8.55,8.55,0.0,8.235,8.235,8.235,8.235,0.0
2019-03-14 13:20:00,8.52,8.52,8.51,8.52,7500.0,8.2061,8.2061,8.1964,8.2061,7500.0
2019-03-14 13:25:00,8.51,8.51,8.51,8.51,3525.0,8.1964,8.1964,8.1964,8.1964,3525.0
2019-03-14 13:30:00,8.54,8.54,8.54,8.54,2445.0,8.2253,8.2253,8.2253,8.2253,2445.0
2019-03-14 13:35:00,8.54,8.54,8.54,8.54,0.0,8.2253,8.2253,8.2253,8.2253,0.0
2019-03-14 13:40:00,8.5,8.5,8.5,8.5,1500.0,8.1868,8.1868,8.1868,8.1868,1500.0
2019-03-14 13:45:00,8.5,8.51,8.5,8.51,9000.0,8.1868,8.1964,8.1868,8.1964,9000.0
2019-03-14 13:50:00,8.5,8.5,8.5,8.5,1500.0,8.1868,8.1868,8.1868,8.1868,1500.0
2019-03-14 13:55:00,8.5,8.5,8.5,8.5,27750.0,8.1868,8.1868,8.1868,8.1868,27750.0
2019-03-14 14:00:00,8.5,8.5,8.5,8.5,1500.0,8.1868,8.1868,8.1868,8.1868,1500.0
2019-03-14 14:05:00,8.5,8.52,8.5,8.51,94500.0,8.1868,8.2061,8.1868,8.1964,94500.0
2019-03-14 14:10:00,8.51,8.51,8.51,8.51,0.0,8.1964,8.1964,8.1964,8.1964,0.0
2019-03-14 14:15:00,8.5,8.5,8.5,8.5,1500.0,8.1868,8.1868,8.1868,8.1868,1500.0
2019-03-14 14:20:00,8.52,8.52,8.52,8.52,18750.0,8.2061,8.2061,8.2061,8.2061,18750.0
2019-03-14 14:25:00,8.51,8.51,8.51,8.51,1500.0,8.1964,8.1964,8.1964,8.1964,1500.0
2019-03-14 14:30:00,8.51,8.51,8.5,8.5,19830.0,8.1964,8.1964,8.1868,8.1868,19830.0
2019-03-14 14:35:00,8.49,8.5,8.47,8.48,30090.0,8.1772,8.1868,8.1579,8.1675,30090.0
2019-03-14 14:40:00,8.48,8.49,8.47,8.49,7500.0,8.1675,8.1772,8.1579,8.1772,7500.0
2019-03-14 14:45:00,8.49,8.49,8.46,8.46,26415.0,8.1772,8.1772,8.1483,8.1483,26415.0
2019-03-14 14:50:00,8.46,8.46,8.46,8.46,3000.0,8.1483,8.1483,8.1483,8.1483,3000.0
2019-03-14 14:55:00,8.47,8.47,8.47,8.47,3300.0,8.1579,8.1579,8.1579,8.1579,3300.0
2019-03-14 15:00:00,8.46,8.46,8.46,8.46,4500.0,8.1483,8.1483,8.1483,8.1483,4500.0
2019-03-14 15:05:00,8.5,8.5,8.5,8.5,4500.0,8.1868,8.1868,8.1868,8.1868,4500.0
2019-03-14 15:10:00,8.49,8.49,8.49,8.49,5550.0,8.1772,8.1772,8.1772,8.1772,5550.0
2019-03-14 15:15:00,8.49,8.49,8.49,8.49,0.0,8.1772,8.1772,8.1772,8.1772,0.0
2019-03-14 15:20:00,8.48,8.48,8.48,8.48,3000.0,8.1675,8.1675,8.1675,8.1675,3000.0
2019-03-14 15:25:00,8.47,8.48,8.47,8.48,7500.0,8.1579,8.1675,8.1579,8.1675,7500.0
2019-03-14 15:30:00,8.48,8.49,8.48,8.49,3000.0,8.1675,8.1772,8.1675,8.1772,3000.0
2019-03-14 15:35:00,8.47,8.5,8.47,8.5,6000.0,8.1579,8.1868,8.1579,8.1868,6000.0
2019-03-14 15:40:00,8.5,8.5,8.5,8.5,10020.0,8.1868,8.1868,8.1868,8.1868,10020.0
2019-03-14 15:45:00,8.5,8.5,8.5,8.5,2250.0,8.1868,8.1868,8.1868,8.1868,2250.0
2019-03-14 15:50:00,8.49,8.5,8.47,8.48,66345.0,8.1772,8.1868,8.1579,8.1675,66345.0
2019-03-14 15:55:00,8.47,8.47,8.44,8.45,139650.0,8.1579,8.1579,8.129,8.1387,139650.0
2019-03-15 09:30:00,8.71,8.92,8.71,8.91,481440.0,8.3891,8.5913,8.3891,8.5817,481440.0
2019-03-15 09:35:00,8.92,9.04,8.9,9.04,385110.0,8.5913,8.7069,8.5721,8.7069,385110.0
2019-03-15 09:40:00,9.05,9.14,9.05,9.12,238275.0,8.7165,8.8032,8.7165,8.784,238275.0
2019-03-15 09:45:00,9.13,9.21,9.13,9.21,207495.0,8.7936,8.8706,8.7936,8.8706,207495.0
2019-03-15 09:50:00,9.21,9.28,9.21,9.26,144030.0,8.8706,8.9381,8.8706,8.9188,144030.0
2019-03-15 09:55:00,9.26,9.3,9.24,9.27,94170.0,8.9188,8.9573,8.8995,8.9284,94170.0
2019-03-15 10:00:00,9.28,9.32,9.22,9.26,120690.0,8.9381,8.9766,8.8803,8.9188,120690.0
2019-03-15 10:05:00,9.26,9.29,9.24,9.24,69810.0,8.9188,8.9477,8.8995,8.8995,69810.0
2019-03-15 10:10:00,9.23,9.3,9.21,9.29,117270.0,8.8899,8.9573,8.8706,8.9477,117270.0
2019-03-15 10:15:00,9.27,9.27,9.24,9.26,82440.0,8.9284,8.9284,8.8995,8.9188,82440.0
2019-03-15 10:20:00,9.26,9.31,9.26,9.26,104010.0,8.9188,8.967,8.9188,8.9188,104010.0
2019-03-15 10:25:00,9.26,9.29,9.25,9.29,65100.0,8.9188,8.9477,8.9092,8.9477,65100.0
2019-03-15 10:30:00,9.29,9.38,9.29,9.36,344250.0,8.9477,9.0344,8.9477,9.0151,344250.0
2019-03-15 10:35:00,9.36,9.37,9.34,9.34,57750.0,9.0151,9.0248,8.9959,8.9959,57750.0
2019-03-15 10:40:00,9.34,9.35,9.33,9.35,19125.0,8.9959,9.0055,8.9862,9.0055,19125.0
2019-03-15 10:45:00,9.35,9.35,9.25,9.26,105015.0,9.0055,9.0055,8.9092,8.9188,105015.0
2019-03-15 10:50:00,9.26,9.26,9.2,9.24,80370.0,8.9188,8.9188,8.861,8.8995,80370.0
2019-03-15 10:55:00,9.25,9.29,9.25,9.29,48690.0,8.9092,8.9477,8.9092,8.9477,48690.0
2019-03-15 11:00:00,9.29,9.3,9.27,9.27,32085.0,8.9477,8.9573,8.9284,8.9284,32085.0
2019-03-15 11:05:00,9.26,9.29,9.24,9.28,72510.0,8.9188,8.9477,8.8995,8.9381,72510.0
2019-03-15 11:10:00,9.3,9.31,9.28,9.31,48510.0,8.9573,8.967,8.9381,8.967,48510.0
2019-03-15 11:15:00,9.32,9.33,9.31,9.32,79485.0,8.9766,8.9862,8.967,8.9766,79485.0
2019-03-15 11:20:00,9.32,9.32,9.27,9.28,67185.0,8.9766,8.9766,8.9284,8.9381,67185.0
2019-03-15 11:25:00,9.28,9.28,9.23,9.23,34440.0,8.9381,8.9381,8.8899,8.8899,34440.0
2019-03-15 11:30:00,9.24,9.24,9.21,9.22,52215.0,8.8995,8.8995,8.8706,8.8803,52215.0
2019-03-15 11:35:00,9.22,9.23,9.2,9.21,34440.0,8.8803,8.8899,8.861,8.8706,34440.0
2019-03-15 11:40:00,9.2,9.2,9.18,9.2,15855.0,8.861,8.861,8.8418,8.861,15855.0
2019-03-15 11:45:00,9.21,9.24,9.21,9.24,39195.0,8.8706,8.8995,8.8706,8.8995,39195.0
2019-03-15 11:50:00,9.24,9.25,9.21,9.21,27540.0,8.8995,8.9092,8.8706,8.8706,27540.0
2019-03-15 11:55:00,9.21,9.21,9.19,9.19,11505.0,8.8706,8.8706,8.8514,8.8514,11505.0
2019-03-15 12:00:00,9.21,9.21,9.21,9.21,10110.0,8.8706,8.8706,8.8706,8.8706,10110.0
2019-03-15 12:05:00,9.22,9.24,9.22,9.24,6000.0,8.8803,8.8995,8.8803,8.8995,6000.0
2019-03-15 12:10:00,9.24,9.25,9.24,9.24,13500.0,8.8995,8.9092,8.8995,8.8995,13500.0
2019-03-15 12:15:00,9.22,9.23,9.22,9.22,12360.0,8.8803,8.8899,8.8803,8.8803,12360.0
2019-03-15 12:20:00,9.24,9.24,9.24,9.24,12810.0,8.8995,8.8995,8.8995,8.8995,12810.0
2019-03-15 12:25:00,9.23,9.23,9.22,9.22,5250.0,8.8899,8.8899,8.8803,8.8803,5250.0
2019-03-15 12:30:00,9.19,9.19,9.19,9.19,1500.0,8.8514,8.8514,8.8514,8.8514,1500.0
2019-03-15 12:35:00,9.2,9.2,9.2,9.2,6000.0,8.861,8.861,8.861,8.861,6000.0
2019-03-15 12:40:00,9.19,9.2,9.19,9.2,5040.0,8.8514,8.861,8.8514,8.861,5040.0
2019-03-15 12:45:00,9.2,9.2,9.2,9.2,2475.0,8.861,8.861,8.861,8.861,2475.0
2019-03-15 12:50:00,9.19,9.21,9.17,9.17,29940.0,8.8514,8.8706,8.8321,8.8321,29940.0
2019-03-15 12:55:00,9.17,9.17,9.16,9.16,6000.0,8.8321,8.8321,8.8225,8.8225,6000.0
2019-03-15 13:00:00,9.18,9.18,9.17,9.18,13050.0,8.8418,8.8418,8.8321,8.8418,13050.0
2019-03-15 13:05:00,9.19,9.2,9.18,9.18,38235.0,8.8514,8.861,8.8418,8.8418,38235.0
2019-03-15 13:10:00,9.2,9.2,9.18,9.18,43830.0,8.861,8.861,8.8418,8.8418,43830.0
2019-03-15 13:15:00,9.19,9.19,9.16,9.16,29460.0,8.8514,8.8514,8.8225,8.8225,29460.0
2019-03-15 13:20:00,9.18,9.18,9.17,9.17,4500.0,8.8418,8.8418,8.8321,8.8321,4500.0
2019-03-15 13:25:00,9.18,9.18,9.18,9.18,10500.0,8.8418,8.8418,8.8418,8.8418,10500.0
2019-03-15 13:30:00,9.18,9.19,9.18,9.18,7500.0,8.8418,8.8514,8.8418,8.8418,7500.0
2019-03-15 13:35:00,9.18,9.19,9.18,9.19,3000.0,8.8418,8.8514,8.8418,8.8514,3000.0
2019-03-15 13:40:00,9.2,9.2,9.19,9.2,27975.0,8.861,8.861,8.8514,8.861,27975.0
2019-03-15 13:45:00,9.21,9.21,9.2,9.2,7500.0,8.8706,8.8706,8.861,8.861,7500.0
2019-03-15 13:50:00,9.22,9.22,9.2,9.2,13380.0,8.8803,8.8803,8.861,8.861,13380.0
2019-03-15 13:55:00,9.2,9.2,9.18,9.18,9000.0,8.861,8.861,8.8418,8.8418,9000.0
2019-03-15 14:00:00,9.18,9.18,9.18,9.18,6840.0,8.8418,8.8418,8.8418,8.8418,6840.0
2019-03-15 14:05:00,9.18,9.18,9.18,9.18,4500.0,8.8418,8.8418,8.8418,8.8418,4500.0
2019-03-15 14:10:00,9.16,9.16,9.15,9.15,42000.0,8.8225,8.8225,8.8129,8.8129,42000.0
2019-03-15 14:15:00,9.16,9.23,9.15,9.23,41085.0,8.8225,8.8899,8.8129,8.8899,41085.0
2019-03-15 14:20:00,9.22,9.22,9.18,9.21,38655.0,8.8803,8.8803,8.8418,8.8706,38655.0
2019-03-15 14:25:00,9.21,9.23,9.21,9.23,15765.0,8.8706,8.8899,8.8706,8.8899,15765.0
2019-03-15 14:30:00,9.23,9.23,9.23,9.23,11100.0,8.8899,8.8899,8.8899,8.8899,11100.0
2019-03-15 14:35:00,9.23,9.23,9.21,9.22,44355.0,8.8899,8.8899,8.8706,8.8803,44355.0
2019-03-15 14:40:00,9.22,9.23,9.22,9.23,14760.0,8.8803,8.8899,8.8803,8.8899,14760.0
2019-03-15 14:45:00,9.22,9.23,9.22,9.23,15750.0,8.8803,8.8899,8.8803,8.8899,15750.0
2019-03-15 14:50:00,9.23,9.23,9.21,9.21,9000.0,8.8899,8.8899,8.8706,8.8706,9000.0
2019-03-15 14:55:00,9.21,9.22,9.2,9.21,21840.0,8.8706,8.8803,8.861,8.8706,21840.0
2019-03-15 15:00:00,9.21,9.22,9.2,9.21,51285.0,8.8706,8.8803,8.861,8.8706,51285.0
2019-03-15 15:05:00,9.22,9.23,9.22,9.22,38430.0,8.8803,8.8899,8.8803,8.8803,38430.0
2019-03-15 15:10:00,9.22,9.23,9.21,9.21,37230.0,8.8803,8.8899,8.8706,8.8706,37230.0
2019-03-15 15:15:00,9.2,9.21,9.19,9.19,39075.0,8.861,8.8706,8.8514,8.8514,39075.0
2019-03-15 15:20:00,9.19,9.2,9.18,9.2,65130.0,8.8514,8.861,8.8418,8.861,65130.0
2019-03-15 15:25:00,9.21,9.23,9.21,9.21,28995.0,8.8706,8.8899,8.8706,8.8706,28995.0
2019-03-15 15:30:00,9.2,9.2,9.18,9.19,16830.0,8.861,8.861,8.8418,8.8514,16830.0
2019-03-15 15:35:00,9.19,9.19,9.17,9.17,27210.0,8.8514,8.8514,8.8321,8.8321,27210.0
2019-03-15 15:40:00,9.17,9.18,9.17,9.17,26250.0,8.8321,8.8418,8.8321,8.8321,26250.0
2019-03-15 15:45:00,9.17,9.18,9.16,9.18,27150.0,8.8321,8.8418,8.8225,8.8418,27150.0
2019-03-15 15:50:00,9.17,9.17,9.15,9.16,16500.0,8.8321,8.8321,8.8129,8.8225,16500.0
2019-03-15 15:55:00,9.16,9.21,9.16,9.2,118500.0,8.8225,8.8706,8.8225,8.861,118500.0
2019-03-18 09:30:00,9.24,9.29,9.17,9.25,201405.0,8.8995,8.9477,8.8321,8.9092,201405.0
2019-03-18 09:35:00,9.25,9.27,9.23,9.25,28545.0,8.9092,8.9284,8.8899,8.9092,28545.0
2019-03-18 09:40:00,9.28,9.34,9.28,9.33,78495.0,8.9381,8.9959,8.9381,8.9862,78495.0
2019-03-18 09:45:00,9.36,9.36,9.33,9.34,39780.0,9.0151,9.0151,8.9862,8.9959,39780.0
2019-03-18 09:50:00,9.34,9.37,9.31,9.37,36345.0,8.9959,9.0248,8.967,9.0248,36345.0
2019-03-18 09:55:00,9.36,9.36,9.34,9.34,16530.0,9.0151,9.0151,8.9959,8.9959,16530.0
2019-03-18 10:00:00,9.37,9.37,9.36,9.36,18000.0,9.0248,9.0248,9.0151,9.0151,18000.0
2019-03-18 10:05:00,9.34,9.36,9.34,9.36,5715.0,8.9959,9.0151,8.9959,9.0151,5715.0
2019-03-18 10:10:00,9.36,9.36,9.28,9.28,31425.0,9.0151,9.0151,8.9381,8.9381,31425.0
2019-03-18 10:15:00,9.27,9.29,9.26,9.29,32505.0,8.9284,8.9477,8.9188,8.9477,32505.0
2019-03-18 10:20:00,9.29,9.3,9.29,9.3,7890.0,8.9477,8.9573,8.9477,8.9573,7890.0
2019-03-18 10:25:00,9.27,9.27,9.25,9.25,34620.0,8.9284,8.9284,8.9092,8.9092,34620.0
2019-03-18 10:30:00,9.25,9.26,9.24,9.26,10995.0,8.9092,8.9188,8.8995,8.9188,10995.0
2019-03-18 10:35:00,9.25,9.25,9.25,9.25,7770.0,8.9092,8.9092,8.9092,8.9092,7770.0
2019-03-18 10:40:00,9.26,9.3,9.26,9.29,13500.0,8.9188,8.9573,8.9188,8.9477,13500.0
2019-03-18 10:45:00,9.29,9.32,9.29,9.31,10935.0,8.9477,8.9766,8.9477,8.967,10935.0
2019-03-18 10:50:00,9.33,9.34,9.33,9.34,5250.0,8.9862,8.9959,8.9862,8.9959,5250.0
2019-03-18 10:55:00,9.3,9.32,9.3,9.32,22500.0,8.9573,8.9766,8.9573,8.9766,22500.0
2019-03-18 11:00:00,9.32,9.32,9.29,9.29,13725.0,8.9766,8.9766,8.9477,8.9477,13725.0
2019-03-18 11:05:00,9.29,9.29,9.28,9.28,25590.0,8.9477,8.9477,8.9381,8.9381,25590.0
2019-03-18 11:10:00,9.28,9.28,9.26,9.26,15000.0,8.9381,8.9381,8.9188,8.9188,15000.0
2019-03-18 11:15:00,9.23,9.23,9.18,9.18,53520.0,8.8899,8.8899,8.8418,8.8418,53520.0
2019-03-18 11:20:00,9.16,9.16,9.1,9.11,126960.0,8.8225,8.8225,8.7647,8.7743,126960.0
2019-03-18 11:25:00,9.1,9.1,9.08,9.1,73425.0,8.7647,8.7647,8.7454,8.7647,73425.0
2019-03-18 11:30:00,9.09,9.11,9.05,9.05,29580.0,8.7551,8.7743,8.7165,8.7165,29580.0
2019-03-18 11:35:00,9.04,9.07,9.04,9.07,25875.0,8.7069,8.7358,8.7069,8.7358,25875.0
2019-03-18 11:40:00,9.07,9.08,9.07,9.07,24990.0,8.7358,8.7454,8.7358,8.7358,24990.0
2019-03-18 11:45:00,9.07,9.07,9.05,9.05,19710.0,8.7358,8.7358,8.7165,8.7165,19710.0
2019-03-18 11:50:00,9.08,9.08,9.04,9.05,22215.0,8.7454,8.7454,8.7069,8.7165,22215.0
2019-03-18 11:55:00,9.05,9.05,9.03,9.03,20760.0,8.7165,8.7165,8.6973,8.6973,20760.0
2019-03-18 12:00:00,9.03,9.04,9.02,9.04,17760.0,8.6973,8.7069,8.6876,8.7069,17760.0
2019-03-18 12:05:00,9.05,9.05,9.02,9.02,7500.0,8.7165,8.7165,8.6876,8.6876,7500.0
2019-03-18 12:10:00,9.02,9.02,9.0,9.0,48555.0,8.6876,8.6876,8.6684,8.6684,48555.0
2019-03-18 12:15:00,9.01,9.01,8.98,8.98,80310.0,8.678,8.678,8.6491,8.6491,80310.0
2019-03-18 12:20:00,8.97,8.99,8.97,8.99,7500.0,8.6395,8.6588,8.6395,8.6588,7500.0
2019-03-18 12:25:00,8.99,8.99,8.98,8.99,7500.0,8.6588,8.6588,8.6491,8.6588,7500.0
2019-03-18 12:30:00,8.98,8.98,8.98,8.98,14325.0,8.6491,8.6491,8.6491,8.6491,14325.0
2019-03-18 12:35:00,9.0,9.04,9.0,9.04,127650.0,8.6684,8.7069,8.6684,8.7069,127650.0
2019-03-18 12:40:00,9.04,9.05,9.04,9.05,14205.0,8.7069,8.7165,8.7069,8.7165,14205.0
2019-03-18 12:45:00,9.07,9.08,9.07,9.08,11625.0,8.7358,8.7454,8.7358,8.7454,11625.0
2019-03-18 12:50:00,9.07,9.08,9.07,9.08,9000.0,8.7358,8.7454,8.7358,8.7454,9000.0
2019-03-18 12:55:00,9.11,9.11,9.1,9.11,14175.0,8.7743,8.7743,8.7647,8.7743,14175.0
2019-03-18 13:00:00,9.08,9.08,9.07,9.07,27855.0,8.7454,8.7454,8.7358,8.7358,27855.0
2019-03-18 13:05:00,9.11,9.11,9.11,9.11,3000.0,8.7743,8.7743,8.7743,8.7743,3000.0
2019-03-18 13:10:00,9.12,9.13,9.12,9.13,5250.0,8.784,8.7936,8.784,8.7936,5250.0
2019-03-18 13:15:00,9.13,9.13,9.13,9.13,0.0,8.7936,8.7936,8.7936,8.7936,0.0
2019-03-18 13:20:00,9.1,9.1,9.1,9.1,4515.0,8.7647,8.7647,8.7647,8.7647,4515.0
2019-03-18 13:25:00,9.1,9.1,9.1,9.1,0.0,8.7647,8.7647,8.7647,8.7647,0.0
2019-03-18 13:30:00,9.11,9.11,9.11,9.11,3000.0,8.7743,8.7743,8.7743,8.7743,3000.0
2019-03-18 13:35:00,9.11,9.11,9.11,9.11,0.0,8.7743,8.7743,8.7743,8.7743,0.0
2019-03-18 13:40:00,9.12,9.12,9.12,9.12,4440.0,8.784,8.784,8.784,8.784,4440.0
2019-03-18 13:45:00,9.11,9.11,9.11,9.11,2160.0,8.7743,8.7743,8.7743,8.7743,2160.0
2019-03-18 13:50:00,9.1,9.1,9.1,9.1,1500.0,8.7647,8.7647,8.7647,8.7647,1500.0
2019-03-18 13:55:00,9.1,9.1,9.1,9.1,0.0,8.7647,8.7647,8.7647,8.7647,0.0
2019-03-18 14:00:00,9.1,9.1,9.1,9.1,3390.0,8.7647,8.7647,8.7647,8.7647,3390.0
2019-03-18 14:05:00,9.08,9.08,9.08,9.08,1500.0,8.7454,8.7454,8.7454,8.7454,1500.0
2019-03-18 14:10:00,9.08,9.08,9.08,9.08,0.0,8.7454,8.7454,8.7454,8.7454,0.0
2019-03-18 14:15:00,9.08,9.08,9.08,9.08,0.0,8.7454,8.7454,8.7454,8.7454,0.0
2019-03-18 14:20:00,9.08,9.08,9.08,9.08,0.0,8.7454,8.7454,8.7454,8.7454,0.0
2019-03-18 14:25:00,9.08,9.08,9.08,9.08,1500.0,8.7454,8.7454,8.7454,8.7454,1500.0
2019-03-18 14:30:00,9.08,9.1,9.08,9.1,13095.0,8.7454,8.7647,8.7454,8.7647,13095.0
2019-03-18 14:35:00,9.1,9.11,9.1,9.11,9000.0,8.7647,8.7743,8.7647,8.7743,9000.0
2019-03-18 14:40:00,9.11,9.11,9.11,9.11,1500.0,8.7743,8.7743,8.7743,8.7743,1500.0
2019-03-18 14:45:00,9.11,9.11,9.11,9.11,0.0,8.7743,8.7743,8.7743,8.7743,0.0
2019-03-18 14:50:00,9.12,9.12,9.12,9.12,21000.0,8.784,8.784,8.784,8.784,21000.0
2019-03-18 14:55:00,9.12,9.12,9.12,9.12,0.0,8.784,8.784,8.784,8.784,0.0
2019-03-18 15:00:00,9.12,9.12,9.1,9.1,3765.0,8.784,8.784,8.7647,8.7647,3765.0
2019-03-18 15:05:00,9.1,9.1,9.1,9.1,1500.0,8.7647,8.7647,8.7647,8.7647,1500.0
2019-03-18 15:10:00,9.11,9.11,9.08,9.09,20925.0,8.7743,8.7743,8.7454,8.7551,20925.0
2019-03-18 15:15:00,9.09,9.09,9.09,9.09,3090.0,8.7551,8.7551,8.7551,8.7551,3090.0
2019-03-18 15:20:00,9.09,9.09,9.08,9.08,4500.0,8.7551,8.7551,8.7454,8.7454,4500.0
2019-03-18 15:25:00,9.08,9.08,9.07,9.07,9180.0,8.7454,8.7454,8.7358,8.7358,9180.0
2019-03-18 15:30:00,9.07,9.09,9.07,9.09,3000.0,8.7358,8.7551,8.7358,8.7551,3000.0
2019-03-18 15:35:00,9.08,9.08,9.08,9.08,1500.0,8.7454,8.7454,8.7454,8.7454,1500.0
2019-03-18 15:40:00,9.1,9.12,9.1,9.12,8700.0,8.7647,8.784,8.7647,8.784,8700.0
2019-03-18 15:45:00,9.13,9.14,9.13,9.14,30420.0,8.7936,8.8032,8.7936,8.8032,30420.0
2019-03-18 15:50:00,9.13,9.14,9.13,9.14,33900.0,8.7936,8.8032,8.7936,8.8032,33900.0
2019-03-18 15:55:00,9.13,9.13,9.11,9.13,78090.0,8.7936,8.7936,8.7743,8.7936,78090.0
2019-03-19 09:30:00,9.36,9.43,9.32,9.4,482055.0,9.0305,9.0981,8.9919,9.0691,482055.0
2019-03-19 09:35:00,9.43,9.45,9.42,9.43,59565.0,9.0981,9.1174,9.0884,9.0981,59565.0
2019-03-19 09:40:00,9.44,9.45,9.34,9.37,70305.0,9.1077,9.1174,9.0112,9.0402,70305.0
2019-03-19 09:45:00,9.39,9.4,9.33,9.36,32865.0,9.0595,9.0691,9.0016,9.0305,32865.0
2019-03-19 09:50:00,9.39,9.4,9.37,9.39,41700.0,9.0595,9.0691,9.0402,9.0595,41700.0
2019-03-19 09:55:00,9.37,9.39,9.34,9.34,34830.0,9.0402,9.0595,9.0112,9.0112,34830.0
2019-03-19 10:00:00,9.37,9.41,9.37,9.4,25695.0,9.0402,9.0788,9.0402,9.0691,25695.0
2019-03-19 10:05:00,9.41,9.44,9.41,9.44,28215.0,9.0788,9.1077,9.0788,9.1077,28215.0
2019-03-19 10:10:00,9.45,9.46,9.44,9.46,62775.0,9.1174,9.127,9.1077,9.127,62775.0
2019-03-19 10:15:00,9.46,9.49,9.45,9.49,234855.0,9.127,9.1559,9.1174,9.1559,234855.0
2019-03-19 10:20:00,9.48,9.49,9.47,9.49,37155.0,9.1463,9.1559,9.1366,9.1559,37155.0
2019-03-19 10:25:00,9.49,9.49,9.45,9.47,76155.0,9.1559,9.1559,9.1174,9.1366,76155.0
2019-03-19 10:30:00,9.48,9.51,9.48,9.51,44340.0,9.1463,9.1752,9.1463,9.1752,44340.0
2019-03-19 10:35:00,9.52,9.55,9.52,9.52,110055.0,9.1849,9.2138,9.1849,9.1849,110055.0
2019-03-19 10:40:00,9.52,9.52,9.48,9.49,48615.0,9.1849,9.1849,9.1463,9.1559,48615.0
2019-03-19 10:45:00,9.48,9.5,9.47,9.48,90870.0,9.1463,9.1656,9.1366,9.1463,90870.0
2019-03-19 10:50:00,9.47,9.49,9.45,9.49,49095.0,9.1366,9.1559,9.1174,9.1559,49095.0
2019-03-19 10:55:00,9.48,9.49,9.42,9.42,40605.0,9.1463,9.1559,9.0884,9.0884,40605.0
2019-03-19 11:00:00,9.42,9.46,9.42,9.46,52425.0,9.0884,9.127,9.0884,9.127,52425.0
2019-03-19 11:05:00,9.46,9.46,9.43,9.43,12000.0,9.127,9.127,9.0981,9.0981,12000.0
2019-03-19 11:10:00,9.42,9.46,9.42,9.46,18000.0,9.0884,9.127,9.0884,9.127,18000.0
2019-03-19 11:15:00,9.41,9.42,9.41,9.42,34965.0,9.0788,9.0884,9.0788,9.0884,34965.0
2019-03-19 11:20:00,9.42,9.43,9.42,9.42,13290.0,9.0884,9.0981,9.0884,9.0884,13290.0
2019-03-19 11:25:00,9.45,9.45,9.43,9.43,15420.0,9.1174,9.1174,9.0981,9.0981,15420.0
2019-03-19 11:30:00,9.43,9.44,9.43,9.44,16905.0,9.0981,9.1077,9.0981,9.1077,16905.0
2019-03-19 11:35:00,9.44,9.44,9.43,9.44,15315.0,9.1077,9.1077,9.0981,9.1077,15315.0
2019-03-19 11:40:00,9.44,9.47,9.44,9.46,8595.0,9.1077,9.1366,9.1077,9.127,8595.0
2019-03-19 11:45:00,9.46,9.46,9.45,9.46,13500.0,9.127,9.127,9.1174,9.127,13500.0
2019-03-19 11:50:00,9.47,9.47,9.43,9.43,39000.0,9.1366,9.1366,9.0981,9.0981,39000.0
2019-03-19 11:55:00,9.44,9.46,9.44,9.46,15885.0,9.1077,9.127,9.1077,9.127,15885.0
2019-03-19 12:00:00,9.48,9.51,9.48,9.49,41430.0,9.1463,9.1752,9.1463,9.1559,41430.0
2019-03-19 12:05:00,9.51,9.51,9.5,9.5,10500.0,9.1752,9.1752,9.1656,9.1656,10500.0
2019-03-19 12:10:00,9.51,9.51,9.51,9.51,4500.0,9.1752,9.1752,9.1752,9.1752,4500.0
2019-03-19 12:15:00,9.51,9.53,9.51,9.51,45000.0,9.1752,9.1945,9.1752,9.1752,45000.0
2019-03-19 12:20:00,9.52,9.53,9.51,9.51,62295.0,9.1849,9.1945,9.1752,9.1752,62295.0
2019-03-19 12:25:00,9.51,9.51,9.5,9.51,27570.0,9.1752,9.1752,9.1656,9.1752,27570.0
2019-03-19 12:30:00,9.51,9.51,9.5,9.51,20115.0,9.1752,9.1752,9.1656,9.1752,20115.0
2019-03-19 12:35:00,9.5,9.5,9.5,9.5,1500.0,9.1656,9.1656,9.1656,9.1656,1500.0
2019-03-19 12:40:00,9.51,9.51,9.5,9.51,16950.0,9.1752,9.1752,9.1656,9.1752,16950.0
2019-03-19 12:45:00,9.51,9.51,9.35,9.35,100680.0,9.1752,9.1752,9.0209,9.0209,100680.0
2019-03-19 12:50:00,9.37,9.39,9.35,9.36,67530.0,9.0402,9.0595,9.0209,9.0305,67530.0
2019-03-19 12:55:00,9.35,9.43,9.35,9.43,55500.0,9.0209,9.0981,9.0209,9.0981,55500.0
2019-03-19 13:00:00,9.45,9.46,9.43,9.45,42315.0,9.1174,9.127,9.0981,9.1174,42315.0
2019-03-19 13:05:00,9.45,9.46,9.45,9.46,19500.0,9.1174,9.127,9.1174,9.127,19500.0
2019-03-19 13:10:00,9.44,9.47,9.44,9.47,50955.0,9.1077,9.1366,9.1077,9.1366,50955.0
2019-03-19 13:15:00,9.47,9.48,9.47,9.47,13500.0,9.1366,9.1463,9.1366,9.1366,13500.0
2019-03-19 13:20:00,9.5,9.5,9.49,9.49,4500.0,9.1656,9.1656,9.1559,9.1559,4500.0
2019-03-19 13:25:00,9.5,9.5,9.48,9.49,14340.0,9.1656,9.1656,9.1463,9.1559,14340.0
2019-03-19 13:30:00,9.48,9.48,9.46,9.46,18870.0,9.1463,9.1463,9.127,9.127,18870.0
2019-03-19 13:35:00,9.46,9.46,9.46,9.46,0.0,9.127,9.127,9.127,9.127,0.0
2019-03-19 13:40:00,9.48,9.48,9.48,9.48,1500.0,9.1463,9.1463,9.1463,9.1463,1500.0
2019-03-19 13:45:00,9.47,9.48,9.47,9.48,7230.0,9.1366,9.1463,9.1366,9.1463,7230.0
2019-03-19 13:50:00,9.51,9.51,9.48,9.48,20595.0,9.1752,9.1752,9.1463,9.1463,20595.0
2019-03-19 13:55:00,9.49,9.49,9.49,9.49,1500.0,9.1559,9.1559,9.1559,9.1559,1500.0
2019-03-19 14:00:00,9.5,9.5,9.5,9.5,22500.0,9.1656,9.1656,9.1656,9.1656,22500.0
2019-03-19 14:05:00,9.52,9.53,9.51,9.51,42000.0,9.1849,9.1945,9.1752,9.1752,42000.0
2019-03-19 14:10:00,9.5,9.5,9.48,9.48,4500.0,9.1656,9.1656,9.1463,9.1463,4500.0
2019-03-19 14:15:00,9.5,9.5,9.46,9.48,14415.0,9.1656,9.1656,9.127,9.1463,14415.0
2019-03-19 14:20:00,9.5,9.52,9.5,9.51,12690.0,9.1656,9.1849,9.1656,9.1752,12690.0
2019-03-19 14:25:00,9.52,9.54,9.52,9.52,28500.0,9.1849,9.2042,9.1849,9.1849,28500.0
2019-03-19 14:30:00,9.52,9.52,9.52,9.52,1500.0,9.1849,9.1849,9.1849,9.1849,1500.0
2019-03-19 14:35:00,9.54,9.54,9.53,9.54,8385.0,9.2042,9.2042,9.1945,9.2042,8385.0
2019-03-19 14:40:00,9.55,9.56,9.55,9.56,12375.0,9.2138,9.2235,9.2138,9.2235,12375.0
2019-03-19 14:45:00,9.54,9.54,9.53,9.53,15000.0,9.2042,9.2042,9.1945,9.1945,15000.0
2019-03-19 14:50:00,9.51,9.51,9.5,9.51,7680.0,9.1752,9.1752,9.1656,9.1752,7680.0
2019-03-19 14:55:00,9.52,9.52,9.49,9.5,6000.0,9.1849,9.1849,9.1559,9.1656,6000.0
2019-03-19 15:00:00,9.51,9.56,9.49,9.5,71595.0,9.1752,9.2235,9.1559,9.1656,71595.0
2019-03-19 15:05:00,9.52,9.53,9.52,9.53,25365.0,9.1849,9.1945,9.1849,9.1945,25365.0
2019-03-19 15:10:00,9.52,9.54,9.51,9.51,15825.0,9.1849,9.2042,9.1752,9.1752,15825.0
2019-03-19 15:15:00,9.5,9.5,9.49,9.49,18000.0,9.1656,9.1656,9.1559,9.1559,18000.0
2019-03-19 15:20:00,9.47,9.47,9.45,9.46,9690.0,9.1366,9.1366,9.1174,9.127,9690.0
2019-03-19 15:25:00,9.44,9.47,9.43,9.45,48405.0,9.1077,9.1366,9.0981,9.1174,48405.0
2019-03-19 15:30:00,9.44,9.48,9.44,9.47,57900.0,9.1077,9.1463,9.1077,9.1366,57900.0
2019-03-19 15:35:00,9.48,9.48,9.43,9.44,33150.0,9.1463,9.1463,9.0981,9.1077,33150.0
2019-03-19 15:40:00,9.42,9.42,9.39,9.4,58035.0,9.0884,9.0884,9.0595,9.0691,58035.0
2019-03-19 15:45:00,9.41,9.46,9.41,9.46,32850.0,9.0788,9.127,9.0788,9.127,32850.0
2019-03-19 15:50:00,9.46,9.47,9.43,9.43,25230.0,9.127,9.1366,9.0981,9.0981,25230.0
2019-03-19 15:55:00,9.43,9.48,9.43,9.48,114450.0,9.0981,9.1463,9.0981,9.1463,114450.0
2019-03-20 09:30:00,9.47,9.6,9.44,9.6,208230.0,9.1366,9.2621,9.1077,9.2621,208230.0
2019-03-20 09:35:00,9.62,9.63,9.47,9.49,62130.0,9.2814,9.291,9.1366,9.1559,62130.0
2019-03-20 09:40:00,9.51,9.51,9.44,9.49,344550.0,9.1752,9.1752,9.1077,9.1559,344550.0
2019-03-20 09:45:00,9.49,9.49,9.43,9.45,75210.0,9.1559,9.1559,9.0981,9.1174,75210.0
2019-03-20 09:50:00,9.44,9.46,9.43,9.43,25200.0,9.1077,9.127,9.0981,9.0981,25200.0
2019-03-20 09:55:00,9.4,9.4,9.38,9.38,19515.0,9.0691,9.0691,9.0498,9.0498,19515.0
2019-03-20 10:00:00,9.39,9.41,9.38,9.4,31200.0,9.0595,9.0788,9.0498,9.0691,31200.0
2019-03-20 10:05:00,9.4,9.45,9.37,9.43,33315.0,9.0691,9.1174,9.0402,9.0981,33315.0
2019-03-20 10:10:00,9.43,9.43,9.37,9.37,13500.0,9.0981,9.0981,9.0402,9.0402,13500.0
2019-03-20 10:15:00,9.37,9.37,9.32,9.35,15855.0,9.0402,9.0402,8.9919,9.0209,15855.0
2019-03-20 10:20:00,9.3,9.3,9.29,9.3,14460.0,8.9726,8.9726,8.963,8.9726,14460.0
2019-03-20 10:25:00,9.31,9.33,9.28,9.31,15150.0,8.9823,9.0016,8.9533,8.9823,15150.0
2019-03-20 10:30:00,9.29,9.29,9.24,9.24,38475.0,8.963,8.963,8.9147,8.9147,38475.0
2019-03-20 10:35:00,9.25,9.26,9.23,9.24,25200.0,8.9244,8.934,8.9051,8.9147,25200.0
2019-03-20 10:40:00,9.25,9.26,9.23,9.25,15000.0,8.9244,8.934,8.9051,8.9244,15000.0
2019-03-20 10:45:00,9.31,9.33,9.31,9.33,10680.0,8.9823,9.0016,8.9823,9.0016,10680.0
2019-03-20 10:50:00,9.34,9.35,9.33,9.35,10500.0,9.0112,9.0209,9.0016,9.0209,10500.0
2019-03-20 10:55:00,9.33,9.37,9.33,9.35,34200.0,9.0016,9.0402,9.0016,9.0209,34200.0
2019-03-20 11:00:00,9.36,9.38,9.34,9.34,27135.0,9.0305,9.0498,9.0112,9.0112,27135.0
2019-03-20 11:05:00,9.33,9.33,9.32,9.32,8085.0,9.0016,9.0016,8.9919,8.9919,8085.0
2019-03-20 11:10:00,9.29,9.31,9.29,9.29,7500.0,8.963,8.9823,8.963,8.963,7500.0
2019-03-20 11:15:00,9.29,9.29,9.28,9.28,7500.0,8.963,8.963,8.9533,8.9533,7500.0
2019-03-20 11:20:00,9.27,9.27,9.23,9.23,80880.0,8.9437,8.9437,8.9051,8.9051,80880.0
2019-03-20 11:25:00,9.23,9.23,9.2,9.21,30090.0,8.9051,8.9051,8.8762,8.8858,30090.0
2019-03-20 11:30:00,9.22,9.23,9.2,9.2,4500.0,8.8954,8.9051,8.8762,8.8762,4500.0
2019-03-20 11:35:00,9.2,9.2,9.2,9.2,0.0,8.8762,8.8762,8.8762,8.8762,0.0
2019-03-20 11:40:00,9.21,9.23,9.21,9.22,13500.0,8.8858,8.9051,8.8858,8.8954,13500.0
2019-03-20 11:45:00,9.23,9.23,9.19,9.19,43605.0,8.9051,8.9051,8.8665,8.8665,43605.0
2019-03-20 11:50:00,9.19,9.19,9.17,9.17,33060.0,8.8665,8.8665,8.8472,8.8472,33060.0
2019-03-20 11:55:00,9.17,9.17,9.14,9.16,48405.0,8.8472,8.8472,8.8183,8.8376,48405.0
2019-03-20 12:00:00,9.17,9.17,9.17,9.17,8280.0,8.8472,8.8472,8.8472,8.8472,8280.0
2019-03-20 12:05:00,9.19,9.2,9.18,9.2,17040.0,8.8665,8.8762,8.8569,8.8762,17040.0
2019-03-20 12:10:00,9.21,9.21,9.18,9.19,17265.0,8.8858,8.8858,8.8569,8.8665,17265.0
2019-03-20 12:15:00,9.17,9.17,9.17,9.17,1500.0,8.8472,8.8472,8.8472,8.8472,1500.0
2019-03-20 12:20:00,9.17,9.17,9.14,9.16,23355.0,8.8472,8.8472,8.8183,8.8376,23355.0
2019-03-20 12:25:00,9.17,9.18,9.17,9.18,20880.0,8.8472,8.8569,8.8472,8.8569,20880.0
2019-03-20 12:30:00,9.2,9.2,9.09,9.09,56040.0,8.8762,8.8762,8.77,8.77,56040.0
2019-03-20 12:35:00,9.07,9.09,9.04,9.09,65445.0,8.7507,8.77,8.7218,8.77,65445.0
2019-03-20 12:40:00,9.08,9.11,9.08,9.09,21735.0,8.7604,8.7893,8.7604,8.77,21735.0
2019-03-20 12:45:00,9.08,9.13,9.08,9.1,108810.0,8.7604,8.8086,8.7604,8.7797,108810.0
2019-03-20 12:50:00,9.1,9.11,9.09,9.11,8670.0,8.7797,8.7893,8.77,8.7893,8670.0
2019-03-20 12:55:00,9.12,9.14,9.12,9.14,9495.0,8.799,8.8183,8.799,8.8183,9495.0
2019-03-20 13:00:00,9.14,9.14,9.14,9.14,0.0,8.8183,8.8183,8.8183,8.8183,0.0
2019-03-20 13:05:00,9.15,9.15,9.15,9.15,6195.0,8.8279,8.8279,8.8279,8.8279,6195.0
2019-03-20 13:10:00,9.13,9.15,9.13,9.15,22440.0,8.8086,8.8279,8.8086,8.8279,22440.0
2019-03-20 13:15:00,9.14,9.16,9.14,9.14,39780.0,8.8183,8.8376,8.8183,8.8183,39780.0
2019-03-20 13:20:00,9.14,9.15,9.13,9.13,21660.0,8.8183,8.8279,8.8086,8.8086,21660.0
2019-03-20 13:25:00,9.14,9.14,9.14,9.14,1500.0,8.8183,8.8183,8.8183,8.8183,1500.0
2019-03-20 13:30:00,9.14,9.14,9.14,9.14,0.0,8.8183,8.8183,8.8183,8.8183,0.0
2019-03-20 13:35:00,9.14,9.15,9.13,9.15,9000.0,8.8183,8.8279,8.8086,8.8279,9000.0
2019-03-20 13:40:00,9.13,9.13,9.12,9.12,10710.0,8.8086,8.8086,8.799,8.799,10710.0
2019-03-20 13:45:00,9.14,9.15,9.13,9.13,10260.0,8.8183,8.8279,8.8086,8.8086,10260.0
2019-03-20 13:50:00,9.16,9.17,9.16,9.17,22500.0,8.8376,8.8472,8.8376,8.8472,22500.0
2019-03-20 13:55:00,9.17,9.18,9.17,9.18,23520.0,8.8472,8.8569,8.8472,8.8569,23520.0
2019-03-20 14:00:00,9.2,9.35,9.2,9.34,101220.0,8.8762,9.0209,8.8762,9.0112,101220.0
2019-03-20 14:05:00,9.36,9.39,9.32,9.32,38715.0,9.0305,9.0595,8.9919,8.9919,38715.0
2019-03-20 14:10:00,9.33,9.37,9.32,9.33,46770.0,9.0016,9.0402,8.9919,9.0016,46770.0
2019-03-20 14:15:00,9.32,9.32,9.28,9.28,13935.0,8.9919,8.9919,8.9533,8.9533,13935.0
2019-03-20 14:20:00,9.28,9.31,9.26,9.31,21675.0,8.9533,8.9823,8.934,8.9823,21675.0
2019-03-20 14:25:00,9.31,9.41,9.31,9.41,27000.0,8.9823,9.0788,8.9823,9.0788,27000.0
2019-03-20 14:30:00,9.4,9.43,9.37,9.41,24000.0,9.0691,9.0981,9.0402,9.0788,24000.0
2019-03-20 14:35:00,9.4,9.44,9.4,9.44,24000.0,9.0691,9.1077,9.0691,9.1077,24000.0
2019-03-20 14:40:00,9.45,9.47,9.43,9.44,41295.0,9.1174,9.1366,9.0981,9.1077,41295.0
2019-03-20 14:45:00,9.4,9.45,9.4,9.43,51825.0,9.0691,9.1174,9.0691,9.0981,51825.0
2019-03-20 14:50:00,9.42,9.43,9.39,9.39,10500.0,9.0884,9.0981,9.0595,9.0595,10500.0
2019-03-20 14:55:00,9.39,9.4,9.38,9.38,11400.0,9.0595,9.0691,9.0498,9.0498,11400.0
2019-03-20 15:00:00,9.4,9.41,9.33,9.33,6885.0,9.0691,9.0788,9.0016,9.0016,6885.0
2019-03-20 15:05:00,9.34,9.36,9.32,9.32,4950.0,9.0112,9.0305,8.9919,8.9919,4950.0
2019-03-20 15:10:00,9.32,9.32,9.32,9.32,0.0,8.9919,8.9919,8.9919,8.9919,0.0
2019-03-20 15:15:00,9.34,9.34,9.34,9.34,5730.0,9.0112,9.0112,9.0112,9.0112,5730.0
2019-03-20 15:20:00,9.34,9.34,9.31,9.31,3000.0,9.0112,9.0112,8.9823,8.9823,3000.0
2019-03-20 15:25:00,9.31,9.31,9.28,9.29,15000.0,8.9823,8.9823,8.9533,8.963,15000.0
2019-03-20 15:30:00,9.27,9.28,9.19,9.21,45315.0,8.9437,8.9533,8.8665,8.8858,45315.0
2019-03-20 15:35:00,9.22,9.23,9.21,9.21,7500.0,8.8954,8.9051,8.8858,8.8858,7500.0
2019-03-20 15:40:00,9.2,9.23,9.2,9.23,9000.0,8.8762,8.9051,8.8762,8.9051,9000.0
2019-03-20 15:45:00,9.24,9.28,9.24,9.28,17490.0,8.9147,8.9533,8.9147,8.9533,17490.0
2019-03-20 15:50:00,9.25,9.25,9.23,9.24,17625.0,8.9244,8.9244,8.9051,8.9147,17625.0
2019-03-20 15:55:00,9.23,9.24,9.21,9.21,119760.0,8.9051,8.9147,8.8858,8.8858,119760.0
2019-03-21 09:30:00,9.24,9.51,9.24,9.47,470070.0,8.9147,9.1752,8.9147,9.1366,470070.0
2019-03-21 09:35:00,9.5,9.66,9.5,9.64,76800.0,9.1656,9.32,9.1656,9.3007,76800.0
2019-03-21 09:40:00,9.63,9.66,9.61,9.66,20130.0,9.291,9.32,9.2717,9.32,20130.0
2019-03-21 09:45:00,9.66,9.68,9.65,9.65,110370.0,9.32,9.3393,9.3103,9.3103,110370.0
2019-03-21 09:50:00,9.65,9.69,9.65,9.67,97650.0,9.3103,9.3489,9.3103,9.3296,97650.0
2019-03-21 09:55:00,9.66,9.71,9.66,9.68,25215.0,9.32,9.3682,9.32,9.3393,25215.0
2019-03-21 10:00:00,9.7,9.74,9.7,9.73,78180.0,9.3586,9.3971,9.3586,9.3875,78180.0
2019-03-21 10:05:00,9.74,9.78,9.74,9.78,93060.0,9.3971,9.4357,9.3971,9.4357,93060.0
2019-03-21 10:10:00,9.79,9.8,9.77,9.77,65640.0,9.4454,9.455,9.4261,9.4261,65640.0
2019-03-21 10:15:00,9.78,9.82,9.76,9.78,47190.0,9.4357,9.4743,9.4164,9.4357,47190.0
2019-03-21 10:20:00,9.79,9.82,9.78,9.82,48000.0,9.4454,9.4743,9.4357,9.4743,48000.0
2019-03-21 10:25:00,9.83,9.9,9.83,9.89,172995.0,9.484,9.5515,9.484,9.5419,172995.0
2019-03-21 10:30:00,9.91,9.94,9.88,9.94,61935.0,9.5612,9.5901,9.5322,9.5901,61935.0
2019-03-21 10:35:00,9.95,9.97,9.93,9.97,102015.0,9.5998,9.619,9.5805,9.619,102015.0
2019-03-21 10:40:00,9.98,9.98,9.93,9.96,130305.0,9.6287,9.6287,9.5805,9.6094,130305.0
2019-03-21 10:45:00,9.97,9.97,9.9,9.93,33945.0,9.619,9.619,9.5515,9.5805,33945.0
2019-03-21 10:50:00,9.93,9.96,9.93,9.95,45195.0,9.5805,9.6094,9.5805,9.5998,45195.0
2019-03-21 10:55:00,9.94,9.94,9.92,9.93,26700.0,9.5901,9.5901,9.5708,9.5805,26700.0
2019-03-21 11:00:00,9.93,10.0,9.93,10.0,131820.0,9.5805,9.648,9.5805,9.648,131820.0
2019-03-21 11:05:00,10.01,10.01,9.97,9.98,54000.0,9.6576,9.6576,9.619,9.6287,54000.0
2019-03-21 11:10:00,9.96,9.96,9.93,9.93,25500.0,9.6094,9.6094,9.5805,9.5805,25500.0
2019-03-21 11:15:00,9.96,9.96,9.93,9.94,52500.0,9.6094,9.6094,9.5805,9.5901,52500.0
2019-03-21 11:20:00,9.94,9.97,9.94,9.97,36570.0,9.5901,9.619,9.5901,9.619,36570.0
2019-03-21 11:25:00,9.97,9.97,9.94,9.96,29250.0,9.619,9.619,9.5901,9.6094,29250.0
2019-03-21 11:30:00,9.96,9.99,9.96,9.97,20655.0,9.6094,9.6383,9.6094,9.619,20655.0
2019-03-21 11:35:00,9.97,10.0,9.97,10.0,15825.0,9.619,9.648,9.619,9.648,15825.0
2019-03-21 11:40:00,10.01,10.06,10.0,10.05,97320.0,9.6576,9.7059,9.648,9.6962,97320.0
2019-03-21 11:45:00,10.04,10.07,10.04,10.06,30180.0,9.6866,9.7155,9.6866,9.7059,30180.0
2019-03-21 11:50:00,10.08,10.08,10.06,10.06,15000.0,9.7252,9.7252,9.7059,9.7059,15000.0
2019-03-21 11:55:00,10.04,10.07,10.02,10.07,25500.0,9.6866,9.7155,9.6673,9.7155,25500.0
2019-03-21 12:00:00,10.05,10.05,10.03,10.03,22995.0,9.6962,9.6962,9.6769,9.6769,22995.0
2019-03-21 12:05:00,10.03,10.05,10.02,10.04,25050.0,9.6769,9.6962,9.6673,9.6866,25050.0
2019-03-21 12:10:00,10.05,10.08,10.05,10.07,26415.0,9.6962,9.7252,9.6962,9.7155,26415.0
2019-03-21 12:15:00,10.07,10.1,10.07,10.07,53355.0,9.7155,9.7445,9.7155,9.7155,53355.0
2019-03-21 12:20:00,10.07,10.07,10.05,10.05,31020.0,9.7155,9.7155,9.6962,9.6962,31020.0
2019-03-21 12:25:00,10.05,10.05,9.99,9.99,32805.0,9.6962,9.6962,9.6383,9.6383,32805.0
2019-03-21 12:30:00,9.99,9.99,9.96,9.99,30375.0,9.6383,9.6383,9.6094,9.6383,30375.0
2019-03-21 12:35:00,10.0,10.0,9.97,10.0,34950.0,9.648,9.648,9.619,9.648,34950.0
2019-03-21 12:40:00,10.01,10.04,10.01,10.04,15390.0,9.6576,9.6866,9.6576,9.6866,15390.0
2019-03-21 12:45:00,10.03,10.03,10.02,10.03,67950.0,9.6769,9.6769,9.6673,9.6769,67950.0
2019-03-21 12:50:00,10.03,10.05,10.02,10.02,53595.0,9.6769,9.6962,9.6673,9.6673,53595.0
2019-03-21 12:55:00,10.04,10.04,10.01,10.04,28500.0,9.6866,9.6866,9.6576,9.6866,28500.0
2019-03-21 13:00:00,10.04,10.09,10.03,10.08,83850.0,9.6866,9.7348,9.6769,9.7252,83850.0
2019-03-21 13:05:00,10.08,10.1,10.08,10.09,44070.0,9.7252,9.7445,9.7252,9.7348,44070.0
2019-03-21 13:10:00,10.1,10.11,10.09,10.1,12165.0,9.7445,9.7541,9.7348,9.7445,12165.0
2019-03-21 13:15:00,10.1,10.11,10.1,10.11,7725.0,9.7445,9.7541,9.7445,9.7541,7725.0
2019-03-21 13:20:00,10.1,10.13,10.1,10.12,74055.0,9.7445,9.7734,9.7445,9.7638,74055.0
2019-03-21 13:25:00,10.13,10.13,10.12,10.13,68805.0,9.7734,9.7734,9.7638,9.7734,68805.0
2019-03-21 13:30:00,10.14,10.16,10.14,10.16,21000.0,9.7831,9.8024,9.7831,9.8024,21000.0
2019-03-21 13:35:00,10.15,10.15,10.14,10.14,22500.0,9.7927,9.7927,9.7831,9.7831,22500.0
2019-03-21 13:40:00,10.14,10.16,10.14,10.16,30465.0,9.7831,9.8024,9.7831,9.8024,30465.0
2019-03-21 13:45:00,10.17,10.18,10.17,10.18,10500.0,9.812,9.8217,9.812,9.8217,10500.0
2019-03-21 13:50:00,10.18,10.19,10.18,10.18,42045.0,9.8217,9.8313,9.8217,9.8217,42045.0
2019-03-21 13:55:00,10.16,10.16,10.12,10.13,21000.0,9.8024,9.8024,9.7638,9.7734,21000.0
2019-03-21 14:00:00,10.14,10.15,10.13,10.15,15000.0,9.7831,9.7927,9.7734,9.7927,15000.0
2019-03-21 14:05:00,10.14,10.16,10.14,10.16,34680.0,9.7831,9.8024,9.7831,9.8024,34680.0
2019-03-21 14:10:00,10.16,10.18,10.16,10.17,16305.0,9.8024,9.8217,9.8024,9.812,16305.0
2019-03-21 14:15:00,10.15,10.2,10.15,10.2,77550.0,9.7927,9.841,9.7927,9.841,77550.0
2019-03-21 14:20:00,10.2,10.23,10.2,10.23,45225.0,9.841,9.8699,9.841,9.8699,45225.0
2019-03-21 14:25:00,10.22,10.24,10.21,10.24,49950.0,9.8602,9.8795,9.8506,9.8795,49950.0
2019-03-21 14:30:00,10.25,10.27,10.25,10.27,45705.0,9.8892,9.9085,9.8892,9.9085,45705.0
2019-03-21 14:35:00,10.27,10.3,10.26,10.3,55200.0,9.9085,9.9374,9.8988,9.9374,55200.0
2019-03-21 14:40:00,10.3,10.3,10.29,10.3,38085.0,9.9374,9.9374,9.9278,9.9374,38085.0
2019-03-21 14:45:00,10.3,10.32,10.3,10.32,24000.0,9.9374,9.9567,9.9374,9.9567,24000.0
2019-03-21 14:50:00,10.33,10.33,10.3,10.31,38655.0,9.9664,9.9664,9.9374,9.9471,38655.0
2019-03-21 14:55:00,10.32,10.32,10.27,10.27,66450.0,9.9567,9.9567,9.9085,9.9085,66450.0
2019-03-21 15:00:00,10.28,10.29,10.26,10.29,55380.0,9.9181,9.9278,9.8988,9.9278,55380.0
2019-03-21 15:05:00,10.31,10.35,10.3,10.3,137175.0,9.9471,9.9857,9.9374,9.9374,137175.0
2019-03-21 15:10:00,10.28,10.28,10.25,10.27,37455.0,9.9181,9.9181,9.8892,9.9085,37455.0
2019-03-21 15:15:00,10.27,10.29,10.26,10.29,26535.0,9.9085,9.9278,9.8988,9.9278,26535.0
2019-03-21 15:20:00,10.29,10.31,10.29,10.31,18870.0,9.9278,9.9471,9.9278,9.9471,18870.0
2019-03-21 15:25:00,10.31,10.32,10.28,10.28,71310.0,9.9471,9.9567,9.9181,9.9181,71310.0
2019-03-21 15:30:00,10.28,10.29,10.27,10.29,31500.0,9.9181,9.9278,9.9085,9.9278,31500.0
2019-03-21 15:35:00,10.26,10.27,10.24,10.26,18510.0,9.8988,9.9085,9.8795,9.8988,18510.0
2019-03-21 15:40:00,10.25,10.29,10.25,10.29,62175.0,9.8892,9.9278,9.8892,9.9278,62175.0
2019-03-21 15:45:00,10.28,10.29,10.26,10.26,37200.0,9.9181,9.9278,9.8988,9.8988,37200.0
2019-03-21 15:50:00,10.26,10.26,10.23,10.23,42075.0,9.8988,9.8988,9.8699,9.8699,42075.0
2019-03-21 15:55:00,10.22,10.22,10.16,10.16,86175.0,9.8602,9.8602,9.8024,9.8024,86175.0
2019-03-22 09:30:00,10.01,10.02,9.94,9.96,225930.0,9.6576,9.6673,9.5901,9.6094,225930.0
2019-03-22 09:35:00,9.96,10.07,9.94,10.05,82860.0,9.6094,9.7155,9.5901,9.6962,82860.0
2019-03-22 09:40:00,10.05,10.05,9.93,9.94,96645.0,9.6962,9.6962,9.5805,9.5901,96645.0
2019-03-22 09:45:00,9.93,9.93,9.85,9.87,134445.0,9.5805,9.5805,9.5033,9.5226,134445.0
2019-03-22 09:50:00,9.86,9.89,9.73,9.73,114150.0,9.5129,9.5419,9.3875,9.3875,114150.0
2019-03-22 09:55:00,9.72,9.75,9.7,9.7,89760.0,9.3778,9.4068,9.3586,9.3586,89760.0
2019-03-22 10:00:00,9.71,9.78,9.7,9.7,66270.0,9.3682,9.4357,9.3586,9.3586,66270.0
2019-03-22 10:05:00,9.7,9.75,9.68,9.75,47475.0,9.3586,9.4068,9.3393,9.4068,47475.0
2019-03-22 10:10:00,9.74,9.76,9.71,9.75,45375.0,9.3971,9.4164,9.3682,9.4068,45375.0
2019-03-22 10:15:00,9.73,9.87,9.73,9.87,41955.0,9.3875,9.5226,9.3875,9.5226,41955.0
2019-03-22 10:20:00,9.88,9.9,9.83,9.83,23010.0,9.5322,9.5515,9.484,9.484,23010.0
2019-03-22 10:25:00,9.83,9.83,9.78,9.78,28245.0,9.484,9.484,9.4357,9.4357,28245.0
2019-03-22 10:30:00,9.81,9.83,9.78,9.82,27000.0,9.4647,9.484,9.4357,9.4743,27000.0
2019-03-22 10:35:00,9.78,9.78,9.76,9.77,64890.0,9.4357,9.4357,9.4164,9.4261,64890.0
2019-03-22 10:40:00,9.74,9.74,9.67,9.69,79635.0,9.3971,9.3971,9.3296,9.3489,79635.0
2019-03-22 10:45:00,9.7,9.7,9.62,9.63,70065.0,9.3586,9.3586,9.2814,9.291,70065.0
2019-03-22 10:50:00,9.62,9.65,9.61,9.65,37635.0,9.2814,9.3103,9.2717,9.3103,37635.0
2019-03-22 10:55:00,9.68,9.7,9.62,9.62,32985.0,9.3393,9.3586,9.2814,9.2814,32985.0
2019-03-22 11:00:00,9.62,9.63,9.58,9.59,75810.0,9.2814,9.291,9.2428,9.2524,75810.0
2019-03-22 11:05:00,9.58,9.62,9.58,9.62,7500.0,9.2428,9.2814,9.2428,9.2814,7500.0
2019-03-22 11:10:00,9.58,9.65,9.56,9.65,18465.0,9.2428,9.3103,9.2235,9.3103,18465.0
2019-03-22 11:15:00,9.65,9.67,9.62,9.67,7500.0,9.3103,9.3296,9.2814,9.3296,7500.0
2019-03-22 11:20:00,9.67,9.67,9.61,9.61,35985.0,9.3296,9.3296,9.2717,9.2717,35985.0
2019-03-22 11:25:00,9.63,9.63,9.6,9.6,6975.0,9.291,9.291,9.2621,9.2621,6975.0
2019-03-22 11:30:00,9.58,9.62,9.57,9.59,20565.0,9.2428,9.2814,9.2331,9.2524,20565.0
2019-03-22 11:35:00,9.59,9.59,9.57,9.58,24000.0,9.2524,9.2524,9.2331,9.2428,24000.0
2019-03-22 11:40:00,9.58,9.58,9.54,9.55,19965.0,9.2428,9.2428,9.2042,9.2138,19965.0
2019-03-22 11:45:00,9.54,9.54,9.52,9.53,102150.0,9.2042,9.2042,9.1849,9.1945,102150.0
2019-03-22 11:50:00,9.53,9.53,9.47,9.47,74940.0,9.1945,9.1945,9.1366,9.1366,74940.0
2019-03-22 11:55:00,9.48,9.5,9.41,9.41,27525.0,9.1463,9.1656,9.0788,9.0788,27525.0
2019-03-22 12:00:00,9.4,9.49,9.4,9.46,95265.0,9.0691,9.1559,9.0691,9.127,95265.0
2019-03-22 12:05:00,9.44,9.47,9.44,9.44,9765.0,9.1077,9.1366,9.1077,9.1077,9765.0
2019-03-22 12:10:00,9.44,9.45,9.41,9.41,29130.0,9.1077,9.1174,9.0788,9.0788,29130.0
2019-03-22 12:15:00,9.4,9.46,9.4,9.42,25005.0,9.0691,9.127,9.0691,9.0884,25005.0
2019-03-22 12:20:00,9.43,9.48,9.43,9.45,27675.0,9.0981,9.1463,9.0981,9.1174,27675.0
2019-03-22 12:25:00,9.45,9.45,9.4,9.41,27855.0,9.1174,9.1174,9.0691,9.0788,27855.0
2019-03-22 12:30:00,9.39,9.45,9.39,9.45,4500.0,9.0595,9.1174,9.0595,9.1174,4500.0
2019-03-22 12:35:00,9.46,9.46,9.42,9.42,90735.0,9.127,9.127,9.0884,9.0884,90735.0
2019-03-22 12:40:00,9.42,9.42,9.35,9.35,46875.0,9.0884,9.0884,9.0209,9.0209,46875.0
2019-03-22 12:45:00,9.37,9.39,9.37,9.38,12000.0,9.0402,9.0595,9.0402,9.0498,12000.0
2019-03-22 12:50:00,9.38,9.45,9.38,9.43,20970.0,9.0498,9.1174,9.0498,9.0981,20970.0
2019-03-22 12:55:00,9.46,9.48,9.44,9.48,6525.0,9.127,9.1463,9.1077,9.1463,6525.0
2019-03-22 13:00:00,9.47,9.54,9.47,9.54,16095.0,9.1366,9.2042,9.1366,9.2042,16095.0
2019-03-22 13:05:00,9.49,9.52,9.49,9.52,3000.0,9.1559,9.1849,9.1559,9.1849,3000.0
2019-03-22 13:10:00,9.5,9.5,9.5,9.5,6060.0,9.1656,9.1656,9.1656,9.1656,6060.0
2019-03-22 13:15:00,9.5,9.5,9.5,9.5,1500.0,9.1656,9.1656,9.1656,9.1656,1500.0
2019-03-22 13:20:00,9.48,9.48,9.45,9.45,29070.0,9.1463,9.1463,9.1174,9.1174,29070.0
2019-03-22 13:25:00,9.44,9.44,9.39,9.41,449460.0,9.1077,9.1077,9.0595,9.0788,449460.0
2019-03-22 13:30:00,9.41,9.45,9.4,9.41,46950.0,9.0788,9.1174,9.0691,9.0788,46950.0
2019-03-22 13:35:00,9.43,9.43,9.4,9.4,17205.0,9.0981,9.0981,9.0691,9.0691,17205.0
2019-03-22 13:40:00,9.42,9.42,9.39,9.4,11865.0,9.0884,9.0884,9.0595,9.0691,11865.0
2019-03-22 13:45:00,9.4,9.4,9.38,9.38,11790.0,9.0691,9.0691,9.0498,9.0498,11790.0
2019-03-22 13:50:00,9.37,9.38,9.34,9.34,31755.0,9.0402,9.0498,9.0112,9.0112,31755.0
2019-03-22 13:55:00,9.34,9.34,9.3,9.31,112920.0,9.0112,9.0112,8.9726,8.9823,112920.0
2019-03-22 14:00:00,9.35,9.36,9.35,9.35,6450.0,9.0209,9.0305,9.0209,9.0209,6450.0
2019-03-22 14:05:00,9.39,9.39,9.35,9.37,9135.0,9.0595,9.0595,9.0209,9.0402,9135.0
2019-03-22 14:10:00,9.38,9.44,9.38,9.44,16500.0,9.0498,9.1077,9.0498,9.1077,16500.0
2019-03-22 14:15:00,9.45,9.47,9.44,9.44,21000.0,9.1174,9.1366,9.1077,9.1077,21000.0
2019-03-22 14:20:00,9.44,9.44,9.43,9.43,5325.0,9.1077,9.1077,9.0981,9.0981,5325.0
2019-03-22 14:25:00,9.44,9.44,9.42,9.42,4500.0,9.1077,9.1077,9.0884,9.0884,4500.0
2019-03-22 14:30:00,9.41,9.41,9.36,9.36,17685.0,9.0788,9.0788,9.0305,9.0305,17685.0
2019-03-22 14:35:00,9.36,9.37,9.36,9.37,9285.0,9.0305,9.0402,9.0305,9.0402,9285.0
2019-03-22 14:40:00,9.39,9.39,9.39,9.39,1500.0,9.0595,9.0595,9.0595,9.0595,1500.0
2019-03-22 14:45:00,9.4,9.44,9.4,9.44,15120.0,9.0691,9.1077,9.0691,9.1077,15120.0
2019-03-22 14:50:00,9.47,9.49,9.46,9.46,12180.0,9.1366,9.1559,9.127,9.127,12180.0
2019-03-22 14:55:00,9.47,9.48,9.47,9.47,15000.0,9.1366,9.1463,9.1366,9.1366,15000.0
2019-03-22 15:00:00,9.5,9.52,9.45,9.45,60585.0,9.1656,9.1849,9.1174,9.1174,60585.0
2019-03-22 15:05:00,9.46,9.46,9.45,9.45,8055.0,9.127,9.127,9.1174,9.1174,8055.0
2019-03-22 15:10:00,9.42,9.45,9.41,9.42,42435.0,9.0884,9.1174,9.0788,9.0884,42435.0
2019-03-22 15:15:00,9.44,9.44,9.4,9.43,12090.0,9.1077,9.1077,9.0691,9.0981,12090.0
2019-03-22 15:20:00,9.41,9.42,9.41,9.42,6000.0,9.0788,9.0884,9.0788,9.0884,6000.0
2019-03-22 15:25:00,9.41,9.41,9.39,9.41,6000.0,9.0788,9.0788,9.0595,9.0788,6000.0
2019-03-22 15:30:00,9.36,9.36,9.31,9.31,48750.0,9.0305,9.0305,8.9823,8.9823,48750.0
2019-03-22 15:35:00,9.32,9.34,9.3,9.3,28020.0,8.9919,9.0112,8.9726,8.9726,28020.0
2019-03-22 15:40:00,9.3,9.32,9.28,9.31,51780.0,8.9726,8.9919,8.9533,8.9823,51780.0
2019-03-22 15:45:00,9.32,9.36,9.32,9.35,48885.0,8.9919,9.0305,8.9919,9.0209,48885.0
2019-03-22 15:50:00,9.34,9.35,9.32,9.33,43260.0,9.0112,9.0209,8.9919,9.0016,43260.0
2019-03-22 15:55:00,9.34,9.34,9.28,9.3,141285.0,9.0112,9.0112,8.9533,8.9726,141285.0
2019-03-25 09:30:00,9.14,9.19,9.06,9.19,345960.0,8.8183,8.8665,8.7411,8.8665,345960.0
2019-03-25 09:35:00,9.19,9.35,9.18,9.33,245865.0,8.8665,9.0209,8.8569,9.0016,245865.0
2019-03-25 09:40:00,9.28,9.28,9.12,9.12,57120.0,8.9533,8.9533,8.799,8.799,57120.0
2019-03-25 09:45:00,9.07,9.07,8.93,8.95,192180.0,8.7507,8.7507,8.6157,8.635,192180.0
2019-03-25 09:50:00,8.96,9.0,8.96,8.98,55995.0,8.6446,8.6832,8.6446,8.6639,55995.0
2019-03-25 09:55:00,8.95,9.0,8.92,8.94,88815.0,8.635,8.6832,8.606,8.6253,88815.0
2019-03-25 10:00:00,8.92,8.94,8.81,8.81,149055.0,8.606,8.6253,8.4999,8.4999,149055.0
2019-03-25 10:05:00,8.82,8.9,8.81,8.84,198735.0,8.5095,8.5867,8.4999,8.5288,198735.0
2019-03-25 10:10:00,8.82,8.82,8.75,8.76,230490.0,8.5095,8.5095,8.442,8.4516,230490.0
2019-03-25 10:15:00,8.75,8.81,8.75,8.81,48945.0,8.442,8.4999,8.442,8.4999,48945.0
2019-03-25 10:20:00,8.79,8.82,8.78,8.78,36930.0,8.4806,8.5095,8.4709,8.4709,36930.0
2019-03-25 10:25:00,8.77,8.88,8.77,8.88,64455.0,8.4613,8.5674,8.4613,8.5674,64455.0
2019-03-25 10:30:00,8.87,8.94,8.86,8.91,72705.0,8.5578,8.6253,8.5481,8.5964,72705.0
2019-03-25 10:35:00,8.86,8.88,8.84,8.84,15270.0,8.5481,8.5674,8.5288,8.5288,15270.0
2019-03-25 10:40:00,8.86,8.89,8.86,8.89,21180.0,8.5481,8.5771,8.5481,8.5771,21180.0
2019-03-25 10:45:00,8.9,8.91,8.86,8.91,28215.0,8.5867,8.5964,8.5481,8.5964,28215.0
2019-03-25 10:50:00,8.92,9.0,8.92,8.97,62400.0,8.606,8.6832,8.606,8.6542,62400.0
2019-03-25 10:55:00,8.97,8.97,8.93,8.94,59325.0,8.6542,8.6542,8.6157,8.6253,59325.0
2019-03-25 11:00:00,8.93,8.95,8.91,8.91,40695.0,8.6157,8.635,8.5964,8.5964,40695.0
2019-03-25 11:05:00,8.92,8.96,8.92,8.95,36405.0,8.606,8.6446,8.606,8.635,36405.0
2019-03-25 11:10:00,8.95,8.97,8.92,8.97,45450.0,8.635,8.6542,8.606,8.6542,45450.0
2019-03-25 11:15:00,8.99,8.99,8.96,8.96,30465.0,8.6735,8.6735,8.6446,8.6446,30465.0
2019-03-25 11:20:00,8.97,9.01,8.97,9.0,32625.0,8.6542,8.6928,8.6542,8.6832,32625.0
2019-03-25 11:25:00,9.0,9.05,9.0,9.05,53010.0,8.6832,8.7314,8.6832,8.7314,53010.0
2019-03-25 11:30:00,9.01,9.02,8.98,8.98,88560.0,8.6928,8.7025,8.6639,8.6639,88560.0
2019-03-25 11:35:00,8.98,8.99,8.96,8.99,36000.0,8.6639,8.6735,8.6446,8.6735,36000.0
2019-03-25 11:40:00,8.99,8.99,8.95,8.95,41550.0,8.6735,8.6735,8.635,8.635,41550.0
2019-03-25 11:45:00,8.92,8.92,8.91,8.91,29565.0,8.606,8.606,8.5964,8.5964,29565.0
2019-03-25 11:50:00,8.92,8.92,8.91,8.92,9630.0,8.606,8.606,8.5964,8.606,9630.0
2019-03-25 11:55:00,8.93,8.93,8.88,8.88,16680.0,8.6157,8.6157,8.5674,8.5674,16680.0
2019-03-25 12:00:00,8.88,8.92,8.87,8.91,56805.0,8.5674,8.606,8.5578,8.5964,56805.0
2019-03-25 12:05:00,8.92,8.94,8.92,8.92,14700.0,8.606,8.6253,8.606,8.606,14700.0
2019-03-25 12:10:00,8.92,8.93,8.89,8.89,32880.0,8.606,8.6157,8.5771,8.5771,32880.0
2019-03-25 12:15:00,8.92,8.92,8.91,8.91,11115.0,8.606,8.606,8.5964,8.5964,11115.0
2019-03-25 12:20:00,8.94,8.95,8.94,8.95,27960.0,8.6253,8.635,8.6253,8.635,27960.0
2019-03-25 12:25:00,8.94,8.96,8.93,8.93,18585.0,8.6253,8.6446,8.6157,8.6157,18585.0
2019-03-25 12:30:00,8.87,8.87,8.86,8.86,42195.0,8.5578,8.5578,8.5481,8.5481,42195.0
2019-03-25 12:35:00,8.86,8.86,8.81,8.81,53205.0,8.5481,8.5481,8.4999,8.4999,53205.0
2019-03-25 12:40:00,8.81,8.81,8.78,8.78,67530.0,8.4999,8.4999,8.4709,8.4709,67530.0
2019-03-25 12:45:00,8.79,8.83,8.79,8.82,54210.0,8.4806,8.5192,8.4806,8.5095,54210.0
2019-03-25 12:50:00,8.83,8.84,8.83,8.84,47325.0,8.5192,8.5288,8.5192,8.5288,47325.0
2019-03-25 12:55:00,8.86,8.9,8.86,8.9,99165.0,8.5481,8.5867,8.5481,8.5867,99165.0
2019-03-25 13:00:00,8.9,8.9,8.87,8.87,10500.0,8.5867,8.5867,8.5578,8.5578,10500.0
2019-03-25 13:05:00,8.85,8.89,8.85,8.88,44415.0,8.5385,8.5771,8.5385,8.5674,44415.0
2019-03-25 13:10:00,8.89,8.93,8.89,8.92,29475.0,8.5771,8.6157,8.5771,8.606,29475.0
2019-03-25 13:15:00,8.88,8.88,8.87,8.88,43800.0,8.5674,8.5674,8.5578,8.5674,43800.0
2019-03-25 13:20:00,8.88,8.89,8.88,8.88,11100.0,8.5674,8.5771,8.5674,8.5674,11100.0
2019-03-25 13:25:00,8.87,8.87,8.85,8.85,25500.0,8.5578,8.5578,8.5385,8.5385,25500.0
2019-03-25 13:30:00,8.84,8.85,8.82,8.82,56805.0,8.5288,8.5385,8.5095,8.5095,56805.0
2019-03-25 13:35:00,8.83,8.85,8.83,8.84,18000.0,8.5192,8.5385,8.5192,8.5288,18000.0
2019-03-25 13:40:00,8.84,8.84,8.81,8.81,22350.0,8.5288,8.5288,8.4999,8.4999,22350.0
2019-03-25 13:45:00,8.8,8.8,8.74,8.75,126195.0,8.4902,8.4902,8.4323,8.442,126195.0
2019-03-25 13:50:00,8.76,8.78,8.76,8.77,10500.0,8.4516,8.4709,8.4516,8.4613,10500.0
2019-03-25 13:55:00,8.76,8.78,8.75,8.78,40920.0,8.4516,8.4709,8.442,8.4709,40920.0
2019-03-25 14:00:00,8.8,8.8,8.8,8.8,1500.0,8.4902,8.4902,8.4902,8.4902,1500.0
2019-03-25 14:05:00,8.78,8.78,8.76,8.76,19485.0,8.4709,8.4709,8.4516,8.4516,19485.0
2019-03-25 14:10:00,8.76,8.78,8.75,8.76,24540.0,8.4516,8.4709,8.442,8.4516,24540.0
2019-03-25 14:15:00,8.74,8.75,8.74,8.75,17475.0,8.4323,8.442,8.4323,8.442,17475.0
2019-03-25 14:20:00,8.76,8.76,8.72,8.72,44685.0,8.4516,8.4516,8.413,8.413,44685.0
2019-03-25 14:25:00,8.73,8.75,8.73,8.75,28875.0,8.4227,8.442,8.4227,8.442,28875.0
2019-03-25 14:30:00,8.77,8.79,8.76,8.79,40500.0,8.4613,8.4806,8.4516,8.4806,40500.0
2019-03-25 14:35:00,8.79,8.8,8.78,8.78,6000.0,8.4806,8.4902,8.4709,8.4709,6000.0
2019-03-25 14:40:00,8.77,8.82,8.77,8.82,27540.0,8.4613,8.5095,8.4613,8.5095,27540.0
2019-03-25 14:45:00,8.81,8.81,8.81,8.81,9000.0,8.4999,8.4999,8.4999,8.4999,9000.0
2019-03-25 14:50:00,8.8,8.8,8.8,8.8,12315.0,8.4902,8.4902,8.4902,8.4902,12315.0
2019-03-25 14:55:00,8.8,8.81,8.8,8.81,27000.0,8.4902,8.4999,8.4902,8.4999,27000.0
2019-03-25 15:00:00,8.83,8.84,8.81,8.81,19500.0,8.5192,8.5288,8.4999,8.4999,19500.0
2019-03-25 15:05:00,8.82,8.84,8.82,8.84,17595.0,8.5095,8.5288,8.5095,8.5288,17595.0
2019-03-25 15:10:00,8.87,8.88,8.87,8.87,22320.0,8.5578,8.5674,8.5578,8.5578,22320.0
2019-03-25 15:15:00,8.88,8.9,8.87,8.87,27720.0,8.5674,8.5867,8.5578,8.5578,27720.0
2019-03-25 15:20:00,8.87,8.91,8.87,8.91,25500.0,8.5578,8.5964,8.5578,8.5964,25500.0
2019-03-25 15:25:00,8.91,8.93,8.91,8.93,42075.0,8.5964,8.6157,8.5964,8.6157,42075.0
2019-03-25 15:30:00,8.92,8.96,8.92,8.93,162960.0,8.606,8.6446,8.606,8.6157,162960.0
2019-03-25 15:35:00,8.93,8.96,8.93,8.94,60855.0,8.6157,8.6446,8.6157,8.6253,60855.0
2019-03-25 15:40:00,8.93,8.97,8.93,8.97,117345.0,8.6157,8.6542,8.6157,8.6542,117345.0
2019-03-25 15:45:00,8.96,9.0,8.92,8.92,158595.0,8.6446,8.6832,8.606,8.606,158595.0
2019-03-25 15:50:00,8.93,8.94,8.91,8.92,125805.0,8.6157,8.6253,8.5964,8.606,125805.0
2019-03-25 15:55:00,8.92,8.96,8.91,8.95,72615.0,8.606,8.6446,8.5964,8.635,72615.0
2019-03-26 09:30:00,9.32,9.43,9.27,9.37,521940.0,8.9919,9.0981,8.9437,9.0402,521940.0
2019-03-26 09:35:00,9.41,9.45,9.39,9.45,174540.0,9.0788,9.1174,9.0595,9.1174,174540.0
2019-03-26 09:40:00,9.44,9.44,9.35,9.4,130470.0,9.1077,9.1077,9.0209,9.0691,130470.0
2019-03-26 09:45:00,9.39,9.41,9.31,9.35,129210.0,9.0595,9.0788,8.9823,9.0209,129210.0
2019-03-26 09:50:00,9.34,9.35,9.3,9.32,37845.0,9.0112,9.0209,8.9726,8.9919,37845.0
2019-03-26 09:55:00,9.33,9.35,9.32,9.35,45405.0,9.0016,9.0209,8.9919,9.0209,45405.0
2019-03-26 10:00:00,9.35,9.39,9.31,9.37,186075.0,9.0209,9.0595,8.9823,9.0402,186075.0
2019-03-26 10:05:00,9.37,9.37,9.33,9.34,63420.0,9.0402,9.0402,9.0016,9.0112,63420.0
2019-03-26 10:10:00,9.32,9.36,9.32,9.35,42810.0,8.9919,9.0305,8.9919,9.0209,42810.0
2019-03-26 10:15:00,9.35,9.35,9.32,9.33,16500.0,9.0209,9.0209,8.9919,9.0016,16500.0
2019-03-26 10:20:00,9.33,9.33,9.28,9.28,9150.0,9.0016,9.0016,8.9533,8.9533,9150.0
2019-03-26 10:25:00,9.3,9.31,9.3,9.3,7260.0,8.9726,8.9823,8.9726,8.9726,7260.0
2019-03-26 10:30:00,9.31,9.31,9.27,9.28,72270.0,8.9823,8.9823,8.9437,8.9533,72270.0
2019-03-26 10:35:00,9.27,9.28,9.25,9.28,42885.0,8.9437,8.9533,8.9244,8.9533,42885.0
2019-03-26 10:40:00,9.28,9.3,9.26,9.28,41115.0,8.9533,8.9726,8.934,8.9533,41115.0
2019-03-26 10:45:00,9.3,9.37,9.3,9.37,65355.0,8.9726,9.0402,8.9726,9.0402,65355.0
2019-03-26 10:50:00,9.37,9.4,9.36,9.37,82905.0,9.0402,9.0691,9.0305,9.0402,82905.0
2019-03-26 10:55:00,9.38,9.4,9.36,9.36,70530.0,9.0498,9.0691,9.0305,9.0305,70530.0
2019-03-26 11:00:00,9.36,9.38,9.35,9.35,33195.0,9.0305,9.0498,9.0209,9.0209,33195.0
2019-03-26 11:05:00,9.35,9.35,9.31,9.31,21000.0,9.0209,9.0209,8.9823,8.9823,21000.0
2019-03-26 11:10:00,9.3,9.31,9.29,9.3,9900.0,8.9726,8.9823,8.963,8.9726,9900.0
2019-03-26 11:15:00,9.28,9.28,9.21,9.22,59985.0,8.9533,8.9533,8.8858,8.8954,59985.0
2019-03-26 11:20:00,9.22,9.22,9.17,9.19,36000.0,8.8954,8.8954,8.8472,8.8665,36000.0
2019-03-26 11:25:00,9.21,9.21,9.21,9.21,10515.0,8.8858,8.8858,8.8858,8.8858,10515.0
2019-03-26 11:30:00,9.2,9.2,9.17,9.19,7845.0,8.8762,8.8762,8.8472,8.8665,7845.0
2019-03-26 11:35:00,9.22,9.23,9.21,9.23,20745.0,8.8954,8.9051,8.8858,8.9051,20745.0
2019-03-26 11:40:00,9.23,9.24,9.23,9.23,18000.0,8.9051,8.9147,8.9051,8.9051,18000.0
2019-03-26 11:45:00,9.18,9.18,9.15,9.15,34770.0,8.8569,8.8569,8.8279,8.8279,34770.0
2019-03-26 11:50:00,9.14,9.14,9.09,9.13,52020.0,8.8183,8.8183,8.77,8.8086,52020.0
2019-03-26 11:55:00,9.13,9.14,9.11,9.14,28440.0,8.8086,8.8183,8.7893,8.8183,28440.0
2019-03-26 12:00:00,9.13,9.17,9.13,9.17,11400.0,8.8086,8.8472,8.8086,8.8472,11400.0
2019-03-26 12:05:00,9.17,9.18,9.16,9.16,13845.0,8.8472,8.8569,8.8376,8.8376,13845.0
2019-03-26 12:10:00,9.16,9.17,9.16,9.17,19500.0,8.8376,8.8472,8.8376,8.8472,19500.0
2019-03-26 12:15:00,9.16,9.18,9.16,9.18,12000.0,8.8376,8.8569,8.8376,8.8569,12000.0
2019-03-26 12:20:00,9.18,9.18,9.13,9.13,15000.0,8.8569,8.8569,8.8086,8.8086,15000.0
2019-03-26 12:25:00,9.13,9.14,9.11,9.12,58620.0,8.8086,8.8183,8.7893,8.799,58620.0
2019-03-26 12:30:00,9.12,9.12,9.11,9.12,9525.0,8.799,8.799,8.7893,8.799,9525.0
2019-03-26 12:35:00,9.13,9.14,9.1,9.1,22830.0,8.8086,8.8183,8.7797,8.7797,22830.0
2019-03-26 12:40:00,9.08,9.1,9.08,9.09,65835.0,8.7604,8.7797,8.7604,8.77,65835.0
2019-03-26 12:45:00,9.09,9.09,9.06,9.07,27000.0,8.77,8.77,8.7411,8.7507,27000.0
2019-03-26 12:50:00,9.06,9.11,9.06,9.1,205035.0,8.7411,8.7893,8.7411,8.7797,205035.0
2019-03-26 12:55:00,9.11,9.11,9.11,9.11,3000.0,8.7893,8.7893,8.7893,8.7893,3000.0
2019-03-26 13:00:00,9.12,9.14,9.11,9.13,43740.0,8.799,8.8183,8.7893,8.8086,43740.0
2019-03-26 13:05:00,9.11,9.12,9.11,9.12,7245.0,8.7893,8.799,8.7893,8.799,7245.0
2019-03-26 13:10:00,9.14,9.15,9.14,9.15,15360.0,8.8183,8.8279,8.8183,8.8279,15360.0
2019-03-26 13:15:00,9.14,9.14,9.14,9.14,1500.0,8.8183,8.8183,8.8183,8.8183,1500.0
2019-03-26 13:20:00,9.12,9.12,9.12,9.12,18000.0,8.799,8.799,8.799,8.799,18000.0
2019-03-26 13:25:00,9.11,9.11,9.11,9.11,9000.0,8.7893,8.7893,8.7893,8.7893,9000.0
2019-03-26 13:30:00,9.08,9.08,9.05,9.05,31500.0,8.7604,8.7604,8.7314,8.7314,31500.0
2019-03-26 13:35:00,9.04,9.04,9.02,9.02,17820.0,8.7218,8.7218,8.7025,8.7025,17820.0
2019-03-26 13:40:00,9.04,9.05,9.03,9.04,25065.0,8.7218,8.7314,8.7121,8.7218,25065.0
2019-03-26 13:45:00,9.05,9.05,9.05,9.05,1500.0,8.7314,8.7314,8.7314,8.7314,1500.0
2019-03-26 13:50:00,9.06,9.1,9.03,9.03,90900.0,8.7411,8.7797,8.7121,8.7121,90900.0
2019-03-26 13:55:00,9.05,9.06,9.03,9.03,28680.0,8.7314,8.7411,8.7121,8.7121,28680.0
2019-03-26 14:00:00,9.03,9.03,9.02,9.02,25035.0,8.7121,8.7121,8.7025,8.7025,25035.0
2019-03-26 14:05:00,9.04,9.09,9.04,9.08,44565.0,8.7218,8.77,8.7218,8.7604,44565.0
2019-03-26 14:10:00,9.06,9.06,9.05,9.06,33360.0,8.7411,8.7411,8.7314,8.7411,33360.0
2019-03-26 14:15:00,9.05,9.05,9.05,9.05,4890.0,8.7314,8.7314,8.7314,8.7314,4890.0
2019-03-26 14:20:00,9.08,9.08,9.08,9.08,4500.0,8.7604,8.7604,8.7604,8.7604,4500.0
2019-03-26 14:25:00,9.06,9.06,9.04,9.04,10500.0,8.7411,8.7411,8.7218,8.7218,10500.0
2019-03-26 14:30:00,9.02,9.02,9.01,9.01,9000.0,8.7025,8.7025,8.6928,8.6928,9000.0
2019-03-26 14:35:00,9.04,9.06,9.04,9.06,13560.0,8.7218,8.7411,8.7218,8.7411,13560.0
2019-03-26 14:40:00,9.07,9.1,9.07,9.1,9000.0,8.7507,8.7797,8.7507,8.7797,9000.0
2019-03-26 14:45:00,9.1,9.11,9.1,9.1,19890.0,8.7797,8.7893,8.7797,8.7797,19890.0
2019-03-26 14:50:00,9.09,9.09,9.07,9.07,21000.0,8.77,8.77,8.7507,8.7507,21000.0
2019-03-26 14:55:00,9.07,9.13,9.07,9.12,15000.0,8.7507,8.8086,8.7507,8.799,15000.0
2019-03-26 15:00:00,9.12,9.17,9.12,9.17,25245.0,8.799,8.8472,8.799,8.8472,25245.0
2019-03-26 15:05:00,9.18,9.18,9.16,9.18,34545.0,8.8569,8.8569,8.8376,8.8569,34545.0
2019-03-26 15:10:00,9.15,9.19,9.15,9.17,23400.0,8.8279,8.8665,8.8279,8.8472,23400.0
2019-03-26 15:15:00,9.15,9.15,9.14,9.14,22110.0,8.8279,8.8279,8.8183,8.8183,22110.0
2019-03-26 15:20:00,9.13,9.14,9.12,9.12,36630.0,8.8086,8.8183,8.799,8.799,36630.0
2019-03-26 15:25:00,9.12,9.14,9.11,9.11,43050.0,8.799,8.8183,8.7893,8.7893,43050.0
2019-03-26 15:30:00,9.09,9.12,9.09,9.12,24000.0,8.77,8.799,8.77,8.799,24000.0
2019-03-26 15:35:00,9.14,9.14,9.12,9.14,30045.0,8.8183,8.8183,8.799,8.8183,30045.0
2019-03-26 15:40:00,9.14,9.14,9.11,9.11,27915.0,8.8183,8.8183,8.7893,8.7893,27915.0
2019-03-26 15:45:00,9.12,9.14,9.12,9.12,6000.0,8.799,8.8183,8.799,8.799,6000.0
2019-03-26 15:50:00,9.14,9.15,9.14,9.15,7500.0,8.8183,8.8279,8.8183,8.8279,7500.0
2019-03-26 15:55:00,9.15,9.22,9.15,9.21,245730.0,8.8279,8.8954,8.8279,8.8858,245730.0
2019-03-27 09:30:00,9.23,9.31,9.22,9.26,219855.0,8.9051,8.9823,8.8954,8.934,219855.0
2019-03-27 09:35:00,9.27,9.29,9.0,9.06,236100.0,8.9437,8.963,8.6832,8.7411,236100.0
2019-03-27 09:40:00,9.07,9.07,8.9,8.91,255585.0,8.7507,8.7507,8.5867,8.5964,255585.0
2019-03-27 09:45:00,8.92,8.93,8.83,8.83,179385.0,8.606,8.6157,8.5192,8.5192,179385.0
2019-03-27 09:50:00,8.83,8.92,8.82,8.85,166545.0,8.5192,8.606,8.5095,8.5385,166545.0
2019-03-27 09:55:00,8.84,8.84,8.79,8.8,84735.0,8.5288,8.5288,8.4806,8.4902,84735.0
2019-03-27 10:00:00,8.83,8.9,8.82,8.88,88785.0,8.5192,8.5867,8.5095,8.5674,88785.0
2019-03-27 10:05:00,8.87,8.93,8.87,8.91,17400.0,8.5578,8.6157,8.5578,8.5964,17400.0
2019-03-27 10:10:00,8.92,8.98,8.9,8.97,43545.0,8.606,8.6639,8.5867,8.6542,43545.0
2019-03-27 10:15:00,8.98,9.0,8.98,9.0,43245.0,8.6639,8.6832,8.6639,8.6832,43245.0
2019-03-27 10:20:00,9.0,9.07,8.99,9.07,58500.0,8.6832,8.7507,8.6735,8.7507,58500.0
2019-03-27 10:25:00,9.07,9.07,9.02,9.05,76125.0,8.7507,8.7507,8.7025,8.7314,76125.0
2019-03-27 10:30:00,9.06,9.06,9.01,9.01,10500.0,8.7411,8.7411,8.6928,8.6928,10500.0
2019-03-27 10:35:00,9.02,9.02,8.98,8.98,13920.0,8.7025,8.7025,8.6639,8.6639,13920.0
2019-03-27 10:40:00,8.96,8.97,8.87,8.88,71955.0,8.6446,8.6542,8.5578,8.5674,71955.0
2019-03-27 10:45:00,8.85,8.87,8.84,8.84,23265.0,8.5385,8.5578,8.5288,8.5288,23265.0
2019-03-27 10:50:00,8.83,8.87,8.81,8.86,32955.0,8.5192,8.5578,8.4999,8.5481,32955.0
2019-03-27 10:55:00,8.87,8.88,8.85,8.87,24195.0,8.5578,8.5674,8.5385,8.5578,24195.0
2019-03-27 11:00:00,8.87,8.9,8.84,8.84,44235.0,8.5578,8.5867,8.5288,8.5288,44235.0
2019-03-27 11:05:00,8.85,8.87,8.85,8.87,8610.0,8.5385,8.5578,8.5385,8.5578,8610.0
2019-03-27 11:10:00,8.83,8.83,8.78,8.78,99825.0,8.5192,8.5192,8.4709,8.4709,99825.0
2019-03-27 11:15:00,8.79,8.81,8.76,8.81,84390.0,8.4806,8.4999,8.4516,8.4999,84390.0
2019-03-27 11:20:00,8.79,8.84,8.79,8.84,39000.0,8.4806,8.5288,8.4806,8.5288,39000.0
2019-03-27 11:25:00,8.83,8.84,8.71,8.71,108555.0,8.5192,8.5288,8.4034,8.4034,108555.0
2019-03-27 11:30:00,8.71,8.76,8.67,8.67,124485.0,8.4034,8.4516,8.3648,8.3648,124485.0
2019-03-27 11:35:00,8.67,8.69,8.66,8.67,65760.0,8.3648,8.3841,8.3552,8.3648,65760.0
2019-03-27 11:40:00,8.68,8.69,8.61,8.62,121455.0,8.3745,8.3841,8.3069,8.3166,121455.0
2019-03-27 11:45:00,8.62,8.64,8.62,8.64,40320.0,8.3166,8.3359,8.3166,8.3359,40320.0
2019-03-27 11:50:00,8.61,8.67,8.61,8.63,76620.0,8.3069,8.3648,8.3069,8.3262,76620.0
2019-03-27 11:55:00,8.65,8.68,8.65,8.68,16125.0,8.3455,8.3745,8.3455,8.3745,16125.0
2019-03-27 12:00:00,8.66,8.72,8.65,8.72,47925.0,8.3552,8.413,8.3455,8.413,47925.0
2019-03-27 12:05:00,8.72,8.73,8.72,8.72,31425.0,8.413,8.4227,8.413,8.413,31425.0
2019-03-27 12:10:00,8.72,8.75,8.7,8.7,57915.0,8.413,8.442,8.3938,8.3938,57915.0
2019-03-27 12:15:00,8.7,8.72,8.69,8.7,33435.0,8.3938,8.413,8.3841,8.3938,33435.0
2019-03-27 12:20:00,8.7,8.73,8.68,8.68,30345.0,8.3938,8.4227,8.3745,8.3745,30345.0
2019-03-27 12:25:00,8.71,8.73,8.7,8.72,21000.0,8.4034,8.4227,8.3938,8.413,21000.0
2019-03-27 12:30:00,8.73,8.75,8.72,8.73,12810.0,8.4227,8.442,8.413,8.4227,12810.0
2019-03-27 12:35:00,8.72,8.73,8.72,8.73,7905.0,8.413,8.4227,8.413,8.4227,7905.0
2019-03-27 12:40:00,8.71,8.71,8.68,8.7,21780.0,8.4034,8.4034,8.3745,8.3938,21780.0
2019-03-27 12:45:00,8.72,8.72,8.69,8.69,25560.0,8.413,8.413,8.3841,8.3841,25560.0
2019-03-27 12:50:00,8.69,8.73,8.68,8.71,26730.0,8.3841,8.4227,8.3745,8.4034,26730.0
2019-03-27 12:55:00,8.71,8.71,8.67,8.67,28710.0,8.4034,8.4034,8.3648,8.3648,28710.0
2019-03-27 13:00:00,8.66,8.67,8.63,8.63,27945.0,8.3552,8.3648,8.3262,8.3262,27945.0
2019-03-27 13:05:00,8.64,8.66,8.63,8.63,18600.0,8.3359,8.3552,8.3262,8.3262,18600.0
2019-03-27 13:10:00,8.65,8.77,8.65,8.77,27000.0,8.3455,8.4613,8.3455,8.4613,27000.0
2019-03-27 13:15:00,8.76,8.78,8.73,8.75,28500.0,8.4516,8.4709,8.4227,8.442,28500.0
2019-03-27 13:20:00,8.73,8.76,8.73,8.73,32595.0,8.4227,8.4516,8.4227,8.4227,32595.0
2019-03-27 13:25:00,8.75,8.76,8.75,8.76,18000.0,8.442,8.4516,8.442,8.4516,18000.0
2019-03-27 13:30:00,8.76,8.76,8.73,8.73,32895.0,8.4516,8.4516,8.4227,8.4227,32895.0
2019-03-27 13:35:00,8.7,8.72,8.7,8.72,16500.0,8.3938,8.413,8.3938,8.413,16500.0
2019-03-27 13:40:00,8.73,8.75,8.72,8.75,13500.0,8.4227,8.442,8.413,8.442,13500.0
2019-03-27 13:45:00,8.75,8.76,8.74,8.75,10920.0,8.442,8.4516,8.4323,8.442,10920.0
2019-03-27 13:50:00,8.75,8.76,8.75,8.76,16095.0,8.442,8.4516,8.442,8.4516,16095.0
2019-03-27 13:55:00,8.76,8.76,8.76,8.76,0.0,8.4516,8.4516,8.4516,8.4516,0.0
2019-03-27 14:00:00,8.73,8.78,8.73,8.78,33000.0,8.4227,8.4709,8.4227,8.4709,33000.0
2019-03-27 14:05:00,8.78,8.78,8.75,8.77,12435.0,8.4709,8.4709,8.442,8.4613,12435.0
2019-03-27 14:10:00,8.78,8.81,8.78,8.8,94500.0,8.4709,8.4999,8.4709,8.4902,94500.0
2019-03-27 14:15:00,8.79,8.79,8.74,8.74,28920.0,8.4806,8.4806,8.4323,8.4323,28920.0
2019-03-27 14:20:00,8.74,8.76,8.73,8.75,58500.0,8.4323,8.4516,8.4227,8.442,58500.0
2019-03-27 14:25:00,8.74,8.77,8.74,8.77,39255.0,8.4323,8.4613,8.4323,8.4613,39255.0
2019-03-27 14:30:00,8.76,8.78,8.76,8.76,15000.0,8.4516,8.4709,8.4516,8.4516,15000.0
2019-03-27 14:35:00,8.74,8.76,8.7,8.7,50595.0,8.4323,8.4516,8.3938,8.3938,50595.0
2019-03-27 14:40:00,8.71,8.73,8.71,8.72,57495.0,8.4034,8.4227,8.4034,8.413,57495.0
2019-03-27 14:45:00,8.72,8.74,8.72,8.73,28500.0,8.413,8.4323,8.413,8.4227,28500.0
2019-03-27 14:50:00,8.74,8.75,8.74,8.75,4500.0,8.4323,8.442,8.4323,8.442,4500.0
2019-03-27 14:55:00,8.73,8.73,8.72,8.72,6000.0,8.4227,8.4227,8.413,8.413,6000.0
2019-03-27 15:00:00,8.74,8.74,8.72,8.72,7905.0,8.4323,8.4323,8.413,8.413,7905.0
2019-03-27 15:05:00,8.71,8.71,8.71,8.71,2430.0,8.4034,8.4034,8.4034,8.4034,2430.0
2019-03-27 15:10:00,8.73,8.74,8.71,8.73,51405.0,8.4227,8.4323,8.4034,8.4227,51405.0
2019-03-27 15:15:00,8.73,8.74,8.72,8.73,17130.0,8.4227,8.4323,8.413,8.4227,17130.0
2019-03-27 15:20:00,8.74,8.77,8.74,8.76,15240.0,8.4323,8.4613,8.4323,8.4516,15240.0
2019-03-27 15:25:00,8.78,8.8,8.78,8.8,22770.0,8.4709,8.4902,8.4709,8.4902,22770.0
2019-03-27 15:30:00,8.81,8.83,8.81,8.81,29160.0,8.4999,8.5192,8.4999,8.4999,29160.0
2019-03-27 15:35:00,8.82,8.83,8.82,8.82,40920.0,8.5095,8.5192,8.5095,8.5095,40920.0
2019-03-27 15:40:00,8.82,8.84,8.82,8.83,29925.0,8.5095,8.5288,8.5095,8.5192,29925.0
2019-03-27 15:45:00,8.84,8.85,8.83,8.83,43740.0,8.5288,8.5385,8.5192,8.5192,43740.0
2019-03-27 15:50:00,8.83,8.83,8.8,8.8,31830.0,8.5192,8.5192,8.4902,8.4902,31830.0
2019-03-27 15:55:00,8.79,8.82,8.79,8.81,133560.0,8.4806,8.5095,8.4806,8.4999,133560.0
2019-03-28 09:30:00,8.89,8.92,8.77,8.78,95250.0,8.5771,8.606,8.4613,8.4709,95250.0
2019-03-28 09:35:00,8.78,8.88,8.78,8.88,19320.0,8.4709,8.5674,8.4709,8.5674,19320.0
2019-03-28 09:40:00,8.83,8.95,8.8,8.94,72915.0,8.5192,8.635,8.4902,8.6253,72915.0
2019-03-28 09:45:00,8.95,8.95,8.92,8.93,45165.0,8.635,8.635,8.606,8.6157,45165.0
2019-03-28 09:50:00,8.95,8.96,8.9,8.95,56250.0,8.635,8.6446,8.5867,8.635,56250.0
2019-03-28 09:55:00,8.95,8.98,8.95,8.98,34560.0,8.635,8.6639,8.635,8.6639,34560.0
2019-03-28 10:00:00,8.99,9.09,8.98,9.08,141060.0,8.6735,8.77,8.6639,8.7604,141060.0
2019-03-28 10:05:00,9.07,9.08,9.06,9.07,23370.0,8.7507,8.7604,8.7411,8.7507,23370.0
2019-03-28 10:10:00,9.09,9.09,9.0,9.0,50475.0,8.77,8.77,8.6832,8.6832,50475.0
2019-03-28 10:15:00,9.02,9.02,8.99,9.02,25140.0,8.7025,8.7025,8.6735,8.7025,25140.0
2019-03-28 10:20:00,9.02,9.06,9.02,9.05,16470.0,8.7025,8.7411,8.7025,8.7314,16470.0
2019-03-28 10:25:00,9.03,9.03,8.99,8.99,29085.0,8.7121,8.7121,8.6735,8.6735,29085.0
2019-03-28 10:30:00,9.0,9.0,8.97,8.99,42000.0,8.6832,8.6832,8.6542,8.6735,42000.0
2019-03-28 10:35:00,9.0,9.02,8.97,8.97,76650.0,8.6832,8.7025,8.6542,8.6542,76650.0
2019-03-28 10:40:00,8.95,9.01,8.95,9.01,30375.0,8.635,8.6928,8.635,8.6928,30375.0
2019-03-28 10:45:00,9.01,9.01,8.95,8.95,40500.0,8.6928,8.6928,8.635,8.635,40500.0
2019-03-28 10:50:00,8.93,8.93,8.9,8.9,22845.0,8.6157,8.6157,8.5867,8.5867,22845.0
2019-03-28 10:55:00,8.9,8.91,8.9,8.9,10500.0,8.5867,8.5964,8.5867,8.5867,10500.0
2019-03-28 11:00:00,8.89,8.89,8.8,8.8,22500.0,8.5771,8.5771,8.4902,8.4902,22500.0
2019-03-28 11:05:00,8.79,8.79,8.75,8.76,27750.0,8.4806,8.4806,8.442,8.4516,27750.0
2019-03-28 11:10:00,8.79,8.8,8.76,8.76,15495.0,8.4806,8.4902,8.4516,8.4516,15495.0
2019-03-28 11:15:00,8.74,8.75,8.7,8.7,47370.0,8.4323,8.442,8.3938,8.3938,47370.0
2019-03-28 11:20:00,8.7,8.7,8.65,8.65,43365.0,8.3938,8.3938,8.3455,8.3455,43365.0
2019-03-28 11:25:00,8.63,8.66,8.62,8.62,40140.0,8.3262,8.3552,8.3166,8.3166,40140.0
2019-03-28 11:30:00,8.64,8.64,8.62,8.62,7110.0,8.3359,8.3359,8.3166,8.3166,7110.0
2019-03-28 11:35:00,8.64,8.65,8.63,8.63,24300.0,8.3359,8.3455,8.3262,8.3262,24300.0
2019-03-28 11:40:00,8.63,8.65,8.62,8.65,17655.0,8.3262,8.3455,8.3166,8.3455,17655.0
2019-03-28 11:45:00,8.65,8.71,8.65,8.7,25350.0,8.3455,8.4034,8.3455,8.3938,25350.0
2019-03-28 11:50:00,8.68,8.68,8.65,8.66,21765.0,8.3745,8.3745,8.3455,8.3552,21765.0
2019-03-28 11:55:00,8.67,8.67,8.63,8.63,6000.0,8.3648,8.3648,8.3262,8.3262,6000.0
2019-03-28 12:00:00,8.63,8.63,8.63,8.63,0.0,8.3262,8.3262,8.3262,8.3262,0.0
2019-03-28 12:05:00,8.63,8.63,8.63,8.63,0.0,8.3262,8.3262,8.3262,8.3262,0.0
2019-03-28 12:10:00,8.63,8.63,8.6,8.6,97470.0,8.3262,8.3262,8.2973,8.2973,97470.0
2019-03-28 12:15:00,8.62,8.65,8.62,8.65,13500.0,8.3166,8.3455,8.3166,8.3455,13500.0
2019-03-28 12:20:00,8.67,8.67,8.67,8.67,1500.0,8.3648,8.3648,8.3648,8.3648,1500.0
2019-03-28 12:25:00,8.68,8.68,8.68,8.68,1500.0,8.3745,8.3745,8.3745,8.3745,1500.0
2019-03-28 12:30:00,8.67,8.67,8.67,8.67,6000.0,8.3648,8.3648,8.3648,8.3648,6000.0
2019-03-28 12:35:00,8.66,8.7,8.66,8.69,84540.0,8.3552,8.3938,8.3552,8.3841,84540.0
2019-03-28 12:40:00,8.7,8.71,8.7,8.7,22350.0,8.3938,8.4034,8.3938,8.3938,22350.0
2019-03-28 12:45:00,8.7,8.72,8.69,8.71,64500.0,8.3938,8.413,8.3841,8.4034,64500.0
2019-03-28 12:50:00,8.72,8.78,8.72,8.78,19140.0,8.413,8.4709,8.413,8.4709,19140.0
2019-03-28 12:55:00,8.78,8.78,8.78,8.78,13350.0,8.4709,8.4709,8.4709,8.4709,13350.0
2019-03-28 13:00:00,8.8,8.8,8.79,8.79,16110.0,8.4902,8.4902,8.4806,8.4806,16110.0
2019-03-28 13:05:00,8.78,8.78,8.75,8.77,24000.0,8.4709,8.4709,8.442,8.4613,24000.0
2019-03-28 13:10:00,8.76,8.76,8.75,8.75,21000.0,8.4516,8.4516,8.442,8.442,21000.0
2019-03-28 13:15:00,8.75,8.75,8.74,8.74,4875.0,8.442,8.442,8.4323,8.4323,4875.0
2019-03-28 13:20:00,8.77,8.78,8.77,8.78,21015.0,8.4613,8.4709,8.4613,8.4709,21015.0
2019-03-28 13:25:00,8.78,8.79,8.78,8.79,3000.0,8.4709,8.4806,8.4709,8.4806,3000.0
2019-03-28 13:30:00,8.78,8.79,8.76,8.76,16725.0,8.4709,8.4806,8.4516,8.4516,16725.0
2019-03-28 13:35:00,8.76,8.76,8.76,8.76,0.0,8.4516,8.4516,8.4516,8.4516,0.0
2019-03-28 13:40:00,8.74,8.74,8.72,8.73,6000.0,8.4323,8.4323,8.413,8.4227,6000.0
2019-03-28 13:45:00,8.76,8.76,8.76,8.76,15000.0,8.4516,8.4516,8.4516,8.4516,15000.0
2019-03-28 13:50:00,8.76,8.76,8.76,8.76,3000.0,8.4516,8.4516,8.4516,8.4516,3000.0
2019-03-28 13:55:00,8.76,8.78,8.76,8.78,16500.0,8.4516,8.4709,8.4516,8.4709,16500.0
2019-03-28 14:00:00,8.78,8.78,8.78,8.78,0.0,8.4709,8.4709,8.4709,8.4709,0.0
2019-03-28 14:05:00,8.75,8.75,8.75,8.75,1500.0,8.442,8.442,8.442,8.442,1500.0
2019-03-28 14:10:00,8.77,8.77,8.77,8.77,1500.0,8.4613,8.4613,8.4613,8.4613,1500.0
2019-03-28 14:15:00,8.77,8.77,8.77,8.77,0.0,8.4613,8.4613,8.4613,8.4613,0.0
2019-03-28 14:20:00,8.73,8.73,8.73,8.73,7050.0,8.4227,8.4227,8.4227,8.4227,7050.0
2019-03-28 14:25:00,8.73,8.73,8.73,8.73,0.0,8.4227,8.4227,8.4227,8.4227,0.0
2019-03-28 14:30:00,8.74,8.75,8.74,8.74,9000.0,8.4323,8.442,8.4323,8.4323,9000.0
2019-03-28 14:35:00,8.73,8.73,8.72,8.72,8250.0,8.4227,8.4227,8.413,8.413,8250.0
2019-03-28 14:40:00,8.71,8.71,8.7,8.7,3960.0,8.4034,8.4034,8.3938,8.3938,3960.0
2019-03-28 14:45:00,8.7,8.73,8.7,8.73,10500.0,8.3938,8.4227,8.3938,8.4227,10500.0
2019-03-28 14:50:00,8.72,8.72,8.72,8.72,1500.0,8.413,8.413,8.413,8.413,1500.0
2019-03-28 14:55:00,8.73,8.73,8.73,8.73,1500.0,8.4227,8.4227,8.4227,8.4227,1500.0
2019-03-28 15:00:00,8.76,8.78,8.76,8.78,5025.0,8.4516,8.4709,8.4516,8.4709,5025.0
2019-03-28 15:05:00,8.78,8.78,8.77,8.77,12000.0,8.4709,8.4709,8.4613,8.4613,12000.0
2019-03-28 15:10:00,8.78,8.81,8.78,8.8,14895.0,8.4709,8.4999,8.4709,8.4902,14895.0
2019-03-28 15:15:00,8.77,8.77,8.77,8.77,1500.0,8.4613,8.4613,8.4613,8.4613,1500.0
2019-03-28 15:20:00,8.77,8.77,8.77,8.77,13500.0,8.4613,8.4613,8.4613,8.4613,13500.0
2019-03-28 15:25:00,8.78,8.8,8.75,8.75,43185.0,8.4709,8.4902,8.442,8.442,43185.0
2019-03-28 15:30:00,8.77,8.78,8.77,8.78,14700.0,8.4613,8.4709,8.4613,8.4709,14700.0
2019-03-28 15:35:00,8.78,8.81,8.78,8.81,15450.0,8.4709,8.4999,8.4709,8.4999,15450.0
2019-03-28 15:40:00,8.79,8.8,8.79,8.79,22500.0,8.4806,8.4902,8.4806,8.4806,22500.0
2019-03-28 15:45:00,8.79,8.79,8.79,8.79,0.0,8.4806,8.4806,8.4806,8.4806,0.0
2019-03-28 15:50:00,8.78,8.78,8.77,8.78,48075.0,8.4709,8.4709,8.4613,8.4709,48075.0
2019-03-28 15:55:00,8.77,8.78,8.76,8.76,124140.0,8.4613,8.4709,8.4516,8.4516,124140.0
2019-03-29 09:30:00,9.07,9.19,9.05,9.11,366405.0,8.7507,8.8665,8.7314,8.7893,366405.0
2019-03-29 09:35:00,9.11,9.18,9.07,9.07,144045.0,8.7893,8.8569,8.7507,8.7507,144045.0
2019-03-29 09:40:00,9.05,9.1,9.03,9.08,19500.0,8.7314,8.7797,8.7121,8.7604,19500.0
2019-03-29 09:45:00,9.09,9.1,9.07,9.07,28965.0,8.77,8.7797,8.7507,8.7507,28965.0
2019-03-29 09:50:00,9.05,9.08,9.01,9.08,72225.0,8.7314,8.7604,8.6928,8.7604,72225.0
2019-03-29 09:55:00,9.08,9.09,9.06,9.07,13230.0,8.7604,8.77,8.7411,8.7507,13230.0
2019-03-29 10:00:00,9.09,9.11,9.07,9.08,72360.0,8.77,8.7893,8.7507,8.7604,72360.0
2019-03-29 10:05:00,9.1,9.15,9.08,9.15,80415.0,8.7797,8.8279,8.7604,8.8279,80415.0
2019-03-29 10:10:00,9.15,9.19,9.14,9.19,67965.0,8.8279,8.8665,8.8183,8.8665,67965.0
2019-03-29 10:15:00,9.19,9.19,9.17,9.19,49230.0,8.8665,8.8665,8.8472,8.8665,49230.0
2019-03-29 10:20:00,9.2,9.2,9.14,9.15,55155.0,8.8762,8.8762,8.8183,8.8279,55155.0
2019-03-29 10:25:00,9.16,9.18,9.16,9.17,26385.0,8.8376,8.8569,8.8376,8.8472,26385.0
2019-03-29 10:30:00,9.15,9.16,9.12,9.16,34500.0,8.8279,8.8376,8.799,8.8376,34500.0
2019-03-29 10:35:00,9.13,9.15,9.13,9.13,20280.0,8.8086,8.8279,8.8086,8.8086,20280.0
2019-03-29 10:40:00,9.14,9.14,9.06,9.06,23280.0,8.8183,8.8183,8.7411,8.7411,23280.0
2019-03-29 10:45:00,9.06,9.09,9.06,9.07,36495.0,8.7411,8.77,8.7411,8.7507,36495.0
2019-03-29 10:50:00,9.05,9.05,9.0,9.01,42360.0,8.7314,8.7314,8.6832,8.6928,42360.0
2019-03-29 10:55:00,9.01,9.04,9.01,9.04,9000.0,8.6928,8.7218,8.6928,8.7218,9000.0
2019-03-29 11:00:00,9.05,9.07,9.05,9.07,18000.0,8.7314,8.7507,8.7314,8.7507,18000.0
2019-03-29 11:05:00,9.07,9.09,9.07,9.08,19170.0,8.7507,8.77,8.7507,8.7604,19170.0
2019-03-29 11:10:00,9.1,9.1,9.09,9.09,12360.0,8.7797,8.7797,8.77,8.77,12360.0
2019-03-29 11:15:00,9.09,9.11,9.08,9.09,10500.0,8.77,8.7893,8.7604,8.77,10500.0
2019-03-29 11:20:00,9.08,9.1,9.07,9.1,24000.0,8.7604,8.7797,8.7507,8.7797,24000.0
2019-03-29 11:25:00,9.1,9.13,9.09,9.13,31350.0,8.7797,8.8086,8.77,8.8086,31350.0
2019-03-29 11:30:00,9.13,9.15,9.13,9.14,52065.0,8.8086,8.8279,8.8086,8.8183,52065.0
2019-03-29 11:35:00,9.14,9.14,9.11,9.13,27750.0,8.8183,8.8183,8.7893,8.8086,27750.0
2019-03-29 11:40:00,9.14,9.15,9.13,9.13,57570.0,8.8183,8.8279,8.8086,8.8086,57570.0
2019-03-29 11:45:00,9.14,9.14,9.11,9.13,31020.0,8.8183,8.8183,8.7893,8.8086,31020.0
2019-03-29 11:50:00,9.12,9.12,9.1,9.1,6000.0,8.799,8.799,8.7797,8.7797,6000.0
2019-03-29 11:55:00,9.11,9.11,9.09,9.09,34935.0,8.7893,8.7893,8.77,8.77,34935.0
2019-03-29 12:00:00,9.07,9.1,9.07,9.1,18000.0,8.7507,8.7797,8.7507,8.7797,18000.0
2019-03-29 12:05:00,9.11,9.11,9.09,9.09,29235.0,8.7893,8.7893,8.77,8.77,29235.0
2019-03-29 12:10:00,9.08,9.1,9.07,9.07,24810.0,8.7604,8.7797,8.7507,8.7507,24810.0
2019-03-29 12:15:00,9.05,9.06,9.05,9.06,3000.0,8.7314,8.7411,8.7314,8.7411,3000.0
2019-03-29 12:20:00,9.06,9.06,9.06,9.06,0.0,8.7411,8.7411,8.7411,8.7411,0.0
2019-03-29 12:25:00,9.08,9.08,9.07,9.07,46935.0,8.7604,8.7604,8.7507,8.7507,46935.0
2019-03-29 12:30:00,9.06,9.09,9.06,9.09,9000.0,8.7411,8.77,8.7411,8.77,9000.0
2019-03-29 12:35:00,9.09,9.1,9.08,9.1,32970.0,8.77,8.7797,8.7604,8.7797,32970.0
2019-03-29 12:40:00,9.09,9.09,9.09,9.09,1500.0,8.77,8.77,8.77,8.77,1500.0
2019-03-29 12:45:00,9.07,9.07,9.07,9.07,1500.0,8.7507,8.7507,8.7507,8.7507,1500.0
2019-03-29 12:50:00,9.08,9.08,9.06,9.08,21000.0,8.7604,8.7604,8.7411,8.7604,21000.0
2019-03-29 12:55:00,9.08,9.09,9.07,9.09,20940.0,8.7604,8.77,8.7507,8.77,20940.0
2019-03-29 13:00:00,9.11,9.11,9.11,9.11,1500.0,8.7893,8.7893,8.7893,8.7893,1500.0
2019-03-29 13:05:00,9.1,9.1,9.1,9.1,1500.0,8.7797,8.7797,8.7797,8.7797,1500.0
2019-03-29 13:10:00,9.1,9.1,9.1,9.1,7680.0,8.7797,8.7797,8.7797,8.7797,7680.0
2019-03-29 13:15:00,9.09,9.1,9.09,9.1,12000.0,8.77,8.7797,8.77,8.7797,12000.0
2019-03-29 13:20:00,9.11,9.11,9.11,9.11,3000.0,8.7893,8.7893,8.7893,8.7893,3000.0
2019-03-29 13:25:00,9.11,9.11,9.11,9.11,0.0,8.7893,8.7893,8.7893,8.7893,0.0
2019-03-29 13:30:00,9.08,9.09,9.07,9.08,13935.0,8.7604,8.77,8.7507,8.7604,13935.0
2019-03-29 13:35:00,9.08,9.09,9.08,9.08,18000.0,8.7604,8.77,8.7604,8.7604,18000.0
2019-03-29 13:40:00,9.1,9.14,9.1,9.13,48915.0,8.7797,8.8183,8.7797,8.8086,48915.0
2019-03-29 13:45:00,9.11,9.12,9.1,9.11,34395.0,8.7893,8.799,8.7797,8.7893,34395.0
2019-03-29 13:50:00,9.11,9.12,9.11,9.12,9150.0,8.7893,8.799,8.7893,8.799,9150.0
2019-03-29 13:55:00,9.11,9.11,9.1,9.11,29850.0,8.7893,8.7893,8.7797,8.7893,29850.0
2019-03-29 14:00:00,9.12,9.12,9.11,9.12,31500.0,8.799,8.799,8.7893,8.799,31500.0
2019-03-29 14:05:00,9.13,9.14,9.13,9.13,6000.0,8.8086,8.8183,8.8086,8.8086,6000.0
2019-03-29 14:10:00,9.13,9.14,9.13,9.14,19500.0,8.8086,8.8183,8.8086,8.8183,19500.0
2019-03-29 14:15:00,9.15,9.15,9.14,9.14,22500.0,8.8279,8.8279,8.8183,8.8183,22500.0
2019-03-29 14:20:00,9.14,9.14,9.13,9.14,16500.0,8.8183,8.8183,8.8086,8.8183,16500.0
2019-03-29 14:25:00,9.15,9.17,9.15,9.17,40560.0,8.8279,8.8472,8.8279,8.8472,40560.0
2019-03-29 14:30:00,9.19,9.19,9.19,9.19,4500.0,8.8665,8.8665,8.8665,8.8665,4500.0
2019-03-29 14:35:00,9.18,9.18,9.16,9.17,10980.0,8.8569,8.8569,8.8376,8.8472,10980.0
2019-03-29 14:40:00,9.16,9.17,9.14,9.15,59625.0,8.8376,8.8472,8.8183,8.8279,59625.0
2019-03-29 14:45:00,9.16,9.18,9.14,9.18,35280.0,8.8376,8.8569,8.8183,8.8569,35280.0
2019-03-29 14:50:00,9.17,9.21,9.16,9.21,103005.0,8.8472,8.8858,8.8376,8.8858,103005.0
2019-03-29 14:55:00,9.21,9.21,9.18,9.19,25500.0,8.8858,8.8858,8.8569,8.8665,25500.0
2019-03-29 15:00:00,9.19,9.22,9.19,9.21,42615.0,8.8665,8.8954,8.8665,8.8858,42615.0
2019-03-29 15:05:00,9.2,9.2,9.2,9.2,3000.0,8.8762,8.8762,8.8762,8.8762,3000.0
2019-03-29 15:10:00,9.18,9.18,9.18,9.18,4500.0,8.8569,8.8569,8.8569,8.8569,4500.0
2019-03-29 15:15:00,9.17,9.2,9.17,9.2,9750.0,8.8472,8.8762,8.8472,8.8762,9750.0
2019-03-29 15:20:00,9.17,9.18,9.16,9.16,10005.0,8.8472,8.8569,8.8376,8.8376,10005.0
2019-03-29 15:25:00,9.15,9.17,9.15,9.16,18000.0,8.8279,8.8472,8.8279,8.8376,18000.0
2019-03-29 15:30:00,9.16,9.17,9.16,9.16,36630.0,8.8376,8.8472,8.8376,8.8376,36630.0
2019-03-29 15:35:00,9.17,9.17,9.17,9.17,18000.0,8.8472,8.8472,8.8472,8.8472,18000.0
2019-03-29 15:40:00,9.16,9.18,9.16,9.17,26295.0,8.8376,8.8569,8.8376,8.8472,26295.0
2019-03-29 15:45:00,9.18,9.18,9.14,9.14,25875.0,8.8569,8.8569,8.8183,8.8183,25875.0
2019-03-29 15:50:00,9.13,9.14,9.11,9.11,41160.0,8.8086,8.8183,8.7893,8.7893,41160.0
2019-03-29 15:55:00,9.14,9.17,9.14,9.16,70395.0,8.8183,8.8472,8.8183,8.8376,70395.0
2019-04-01 09:30:00,9.58,9.64,9.51,9.58,443235.0,9.2428,9.3007,9.1752,9.2428,443235.0
2019-04-01 09:35:00,9.64,9.65,9.51,9.53,157050.0,9.3007,9.3103,9.1752,9.1945,157050.0
2019-04-01 09:40:00,9.52,9.57,9.5,9.5,91035.0,9.1849,9.2331,9.1656,9.1656,91035.0
2019-04-01 09:45:00,9.5,9.52,9.46,9.46,70665.0,9.1656,9.1849,9.127,9.127,70665.0
2019-04-01 09:50:00,9.46,9.54,9.46,9.5,60180.0,9.127,9.2042,9.127,9.1656,60180.0
2019-04-01 09:55:00,9.5,9.56,9.5,9.52,33045.0,9.1656,9.2235,9.1656,9.1849,33045.0
2019-04-01 10:00:00,9.56,9.63,9.56,9.62,84660.0,9.2235,9.291,9.2235,9.2814,84660.0
2019-04-01 10:05:00,9.64,9.65,9.57,9.58,76365.0,9.3007,9.3103,9.2331,9.2428,76365.0
2019-04-01 10:10:00,9.54,9.57,9.54,9.55,21000.0,9.2042,9.2331,9.2042,9.2138,21000.0
2019-04-01 10:15:00,9.57,9.58,9.57,9.57,9075.0,9.2331,9.2428,9.2331,9.2331,9075.0
2019-04-01 10:20:00,9.6,9.62,9.59,9.62,26775.0,9.2621,9.2814,9.2524,9.2814,26775.0
2019-04-01 10:25:00,9.63,9.63,9.59,9.63,20250.0,9.291,9.291,9.2524,9.291,20250.0
2019-04-01 10:30:00,9.63,9.64,9.59,9.6,54075.0,9.291,9.3007,9.2524,9.2621,54075.0
2019-04-01 10:35:00,9.61,9.62,9.59,9.6,45795.0,9.2717,9.2814,9.2524,9.2621,45795.0
2019-04-01 10:40:00,9.63,9.64,9.62,9.64,33900.0,9.291,9.3007,9.2814,9.3007,33900.0
2019-04-01 10:45:00,9.64,9.65,9.62,9.63,32400.0,9.3007,9.3103,9.2814,9.291,32400.0
2019-04-01 10:50:00,9.61,9.63,9.61,9.63,7500.0,9.2717,9.291,9.2717,9.291,7500.0
2019-04-01 10:55:00,9.63,9.65,9.63,9.63,21000.0,9.291,9.3103,9.291,9.291,21000.0
2019-04-01 11:00:00,9.63,9.67,9.61,9.66,192360.0,9.291,9.3296,9.2717,9.32,192360.0
2019-04-01 11:05:00,9.65,9.71,9.65,9.69,111795.0,9.3103,9.3682,9.3103,9.3489,111795.0
2019-04-01 11:10:00,9.69,9.72,9.69,9.71,67095.0,9.3489,9.3778,9.3489,9.3682,67095.0
2019-04-01 11:15:00,9.72,9.73,9.7,9.73,42615.0,9.3778,9.3875,9.3586,9.3875,42615.0
2019-04-01 11:20:00,9.72,9.72,9.7,9.71,15750.0,9.3778,9.3778,9.3586,9.3682,15750.0
2019-04-01 11:25:00,9.69,9.71,9.69,9.69,12000.0,9.3489,9.3682,9.3489,9.3489,12000.0
2019-04-01 11:30:00,9.69,9.7,9.68,9.7,28290.0,9.3489,9.3586,9.3393,9.3586,28290.0
2019-04-01 11:35:00,9.7,9.71,9.69,9.71,9000.0,9.3586,9.3682,9.3489,9.3682,9000.0
2019-04-01 11:40:00,9.72,9.72,9.71,9.71,4500.0,9.3778,9.3778,9.3682,9.3682,4500.0
2019-04-01 11:45:00,9.71,9.73,9.71,9.73,8175.0,9.3682,9.3875,9.3682,9.3875,8175.0
2019-04-01 11:50:00,9.73,9.73,9.73,9.73,0.0,9.3875,9.3875,9.3875,9.3875,0.0
2019-04-01 11:55:00,9.7,9.7,9.69,9.69,18315.0,9.3586,9.3586,9.3489,9.3489,18315.0
2019-04-01 12:00:00,9.69,9.69,9.68,9.69,19500.0,9.3489,9.3489,9.3393,9.3489,19500.0
2019-04-01 12:05:00,9.66,9.66,9.65,9.66,20055.0,9.32,9.32,9.3103,9.32,20055.0
2019-04-01 12:10:00,9.65,9.65,9.64,9.64,9990.0,9.3103,9.3103,9.3007,9.3007,9990.0
2019-04-01 12:15:00,9.65,9.67,9.65,9.67,6000.0,9.3103,9.3296,9.3103,9.3296,6000.0
2019-04-01 12:20:00,9.69,9.71,9.69,9.69,25155.0,9.3489,9.3682,9.3489,9.3489,25155.0
2019-04-01 12:25:00,9.69,9.69,9.69,9.69,1500.0,9.3489,9.3489,9.3489,9.3489,1500.0
2019-04-01 12:30:00,9.7,9.72,9.7,9.71,21000.0,9.3586,9.3778,9.3586,9.3682,21000.0
2019-04-01 12:35:00,9.71,9.72,9.71,9.72,50865.0,9.3682,9.3778,9.3682,9.3778,50865.0
2019-04-01 12:40:00,9.73,9.73,9.73,9.73,22800.0,9.3875,9.3875,9.3875,9.3875,22800.0
2019-04-01 12:45:00,9.73,9.76,9.73,9.76,18000.0,9.3875,9.4164,9.3875,9.4164,18000.0
2019-04-01 12:50:00,9.77,9.77,9.75,9.75,64845.0,9.4261,9.4261,9.4068,9.4068,64845.0
2019-04-01 12:55:00,9.75,9.78,9.75,9.78,15000.0,9.4068,9.4357,9.4068,9.4357,15000.0
2019-04-01 13:00:00,9.78,9.79,9.78,9.78,40605.0,9.4357,9.4454,9.4357,9.4357,40605.0
2019-04-01 13:05:00,9.78,9.78,9.77,9.78,4500.0,9.4357,9.4357,9.4261,9.4357,4500.0
2019-04-01 13:10:00,9.79,9.79,9.77,9.79,29130.0,9.4454,9.4454,9.4261,9.4454,29130.0
2019-04-01 13:15:00,9.78,9.78,9.77,9.77,11970.0,9.4357,9.4357,9.4261,9.4261,11970.0
2019-04-01 13:20:00,9.76,9.77,9.76,9.77,16935.0,9.4164,9.4261,9.4164,9.4261,16935.0
2019-04-01 13:25:00,9.77,9.78,9.77,9.78,18810.0,9.4261,9.4357,9.4261,9.4357,18810.0
2019-04-01 13:30:00,9.79,9.79,9.77,9.78,21135.0,9.4454,9.4454,9.4261,9.4357,21135.0
2019-04-01 13:35:00,9.79,9.79,9.78,9.79,9000.0,9.4454,9.4454,9.4357,9.4454,9000.0
2019-04-01 13:40:00,9.78,9.8,9.78,9.79,46365.0,9.4357,9.455,9.4357,9.4454,46365.0
2019-04-01 13:45:00,9.79,9.82,9.79,9.8,55500.0,9.4454,9.4743,9.4454,9.455,55500.0
2019-04-01 13:50:00,9.82,9.82,9.81,9.82,79935.0,9.4743,9.4743,9.4647,9.4743,79935.0
2019-04-01 13:55:00,9.82,9.84,9.82,9.84,100230.0,9.4743,9.4936,9.4743,9.4936,100230.0
2019-04-01 14:00:00,9.84,9.86,9.84,9.86,81960.0,9.4936,9.5129,9.4936,9.5129,81960.0
2019-04-01 14:05:00,9.86,9.86,9.85,9.86,28065.0,9.5129,9.5129,9.5033,9.5129,28065.0
2019-04-01 14:10:00,9.86,9.87,9.84,9.84,38715.0,9.5129,9.5226,9.4936,9.4936,38715.0
2019-04-01 14:15:00,9.85,9.85,9.84,9.85,17160.0,9.5033,9.5033,9.4936,9.5033,17160.0
2019-04-01 14:20:00,9.84,9.84,9.83,9.84,22500.0,9.4936,9.4936,9.484,9.4936,22500.0
2019-04-01 14:25:00,9.84,9.86,9.84,9.86,11325.0,9.4936,9.5129,9.4936,9.5129,11325.0
2019-04-01 14:30:00,9.84,9.86,9.84,9.86,4500.0,9.4936,9.5129,9.4936,9.5129,4500.0
2019-04-01 14:35:00,9.85,9.85,9.83,9.84,74250.0,9.5033,9.5033,9.484,9.4936,74250.0
2019-04-01 14:40:00,9.84,9.84,9.83,9.84,19815.0,9.4936,9.4936,9.484,9.4936,19815.0
2019-04-01 14:45:00,9.83,9.83,9.82,9.83,15000.0,9.484,9.484,9.4743,9.484,15000.0
2019-04-01 14:50:00,9.82,9.82,9.8,9.8,21690.0,9.4743,9.4743,9.455,9.455,21690.0
2019-04-01 14:55:00,9.81,9.83,9.8,9.82,28500.0,9.4647,9.484,9.455,9.4743,28500.0
2019-04-01 15:00:00,9.82,9.84,9.82,9.83,13500.0,9.4743,9.4936,9.4743,9.484,13500.0
2019-04-01 15:05:00,9.82,9.83,9.82,9.82,25500.0,9.4743,9.484,9.4743,9.4743,25500.0
2019-04-01 15:10:00,9.82,9.83,9.82,9.83,31410.0,9.4743,9.484,9.4743,9.484,31410.0
2019-04-01 15:15:00,9.82,9.84,9.82,9.83,74295.0,9.4743,9.4936,9.4743,9.484,74295.0
2019-04-01 15:20:00,9.84,9.84,9.83,9.83,23985.0,9.4936,9.4936,9.484,9.484,23985.0
2019-04-01 15:25:00,9.83,9.84,9.82,9.84,18390.0,9.484,9.4936,9.4743,9.4936,18390.0
2019-04-01 15:30:00,9.84,9.84,9.79,9.82,107580.0,9.4936,9.4936,9.4454,9.4743,107580.0
2019-04-01 15:35:00,9.82,9.85,9.82,9.85,16725.0,9.4743,9.5033,9.4743,9.5033,16725.0
2019-04-01 15:40:00,9.85,9.85,9.82,9.82,16650.0,9.5033,9.5033,9.4743,9.4743,16650.0
2019-04-01 15:45:00,9.81,9.82,9.81,9.81,45000.0,9.4647,9.4743,9.4647,9.4647,45000.0
2019-04-01 15:50:00,9.82,9.85,9.82,9.84,41400.0,9.4743,9.5033,9.4743,9.4936,41400.0
2019-04-01 15:55:00,9.85,9.87,9.84,9.84,250380.0,9.5033,9.5226,9.4936,9.4936,250380.0
2019-04-02 09:30:00,9.83,9.86,9.8,9.86,133515.0,9.484,9.5129,9.455,9.5129,133515.0
2019-04-02 09:35:00,9.82,9.93,9.78,9.93,71625.0,9.4743,9.5805,9.4357,9.5805,71625.0
2019-04-02 09:40:00,9.87,9.92,9.87,9.87,61515.0,9.5226,9.5708,9.5226,9.5226,61515.0
2019-04-02 09:45:00,9.86,9.87,9.86,9.87,8175.0,9.5129,9.5226,9.5129,9.5226,8175.0
2019-04-02 09:50:00,9.85,9.89,9.83,9.83,12480.0,9.5033,9.5419,9.484,9.484,12480.0
2019-04-02 09:55:00,9.81,9.81,9.77,9.79,12195.0,9.4647,9.4647,9.4261,9.4454,12195.0
2019-04-02 10:00:00,9.77,9.78,9.73,9.76,30420.0,9.4261,9.4357,9.3875,9.4164,30420.0
2019-04-02 10:05:00,9.76,9.78,9.76,9.78,10620.0,9.4164,9.4357,9.4164,9.4357,10620.0
2019-04-02 10:10:00,9.75,9.76,9.75,9.76,18000.0,9.4068,9.4164,9.4068,9.4164,18000.0
2019-04-02 10:15:00,9.77,9.83,9.77,9.83,34170.0,9.4261,9.484,9.4261,9.484,34170.0
2019-04-02 10:20:00,9.8,9.82,9.8,9.81,21000.0,9.455,9.4743,9.455,9.4647,21000.0
2019-04-02 10:25:00,9.84,9.88,9.84,9.88,24330.0,9.4936,9.5322,9.4936,9.5322,24330.0
2019-04-02 10:30:00,9.9,9.9,9.89,9.9,17850.0,9.5515,9.5515,9.5419,9.5515,17850.0
2019-04-02 10:35:00,9.92,9.93,9.91,9.91,15000.0,9.5708,9.5805,9.5612,9.5612,15000.0
2019-04-02 10:40:00,9.87,9.88,9.87,9.88,16395.0,9.5226,9.5322,9.5226,9.5322,16395.0
2019-04-02 10:45:00,9.89,9.89,9.86,9.86,29640.0,9.5419,9.5419,9.5129,9.5129,29640.0
2019-04-02 10:50:00,9.89,9.92,9.89,9.91,18000.0,9.5419,9.5708,9.5419,9.5612,18000.0
2019-04-02 10:55:00,9.88,9.88,9.84,9.84,6000.0,9.5322,9.5322,9.4936,9.4936,6000.0
2019-04-02 11:00:00,9.82,9.82,9.73,9.73,49080.0,9.4743,9.4743,9.3875,9.3875,49080.0
2019-04-02 11:05:00,9.76,9.77,9.76,9.76,41340.0,9.4164,9.4261,9.4164,9.4164,41340.0
2019-04-02 11:10:00,9.72,9.72,9.7,9.71,33555.0,9.3778,9.3778,9.3586,9.3682,33555.0
2019-04-02 11:15:00,9.75,9.76,9.75,9.76,9000.0,9.4068,9.4164,9.4068,9.4164,9000.0
2019-04-02 11:20:00,9.76,9.81,9.76,9.81,6000.0,9.4164,9.4647,9.4164,9.4647,6000.0
2019-04-02 11:25:00,9.8,9.83,9.8,9.82,13125.0,9.455,9.484,9.455,9.4743,13125.0
2019-04-02 11:30:00,9.83,9.83,9.83,9.83,4500.0,9.484,9.484,9.484,9.484,4500.0
2019-04-02 11:35:00,9.81,9.81,9.8,9.8,12300.0,9.4647,9.4647,9.455,9.455,12300.0
2019-04-02 11:40:00,9.8,9.81,9.78,9.78,12690.0,9.455,9.4647,9.4357,9.4357,12690.0
2019-04-02 11:45:00,9.8,9.81,9.8,9.81,3630.0,9.455,9.4647,9.455,9.4647,3630.0
2019-04-02 11:50:00,9.83,9.83,9.82,9.83,14010.0,9.484,9.484,9.4743,9.484,14010.0
2019-04-02 11:55:00,9.8,9.81,9.8,9.81,11025.0,9.455,9.4647,9.455,9.4647,11025.0
2019-04-02 12:00:00,9.83,9.84,9.83,9.84,9210.0,9.484,9.4936,9.484,9.4936,9210.0
2019-04-02 12:05:00,9.85,9.85,9.83,9.83,12000.0,9.5033,9.5033,9.484,9.484,12000.0
2019-04-02 12:10:00,9.83,9.83,9.83,9.83,16995.0,9.484,9.484,9.484,9.484,16995.0
2019-04-02 12:15:00,9.81,9.81,9.8,9.8,4605.0,9.4647,9.4647,9.455,9.455,4605.0
2019-04-02 12:20:00,9.81,9.81,9.79,9.79,6000.0,9.4647,9.4647,9.4454,9.4454,6000.0
2019-04-02 12:25:00,9.76,9.78,9.76,9.78,22500.0,9.4164,9.4357,9.4164,9.4357,22500.0
2019-04-02 12:30:00,9.79,9.79,9.79,9.79,1500.0,9.4454,9.4454,9.4454,9.4454,1500.0
2019-04-02 12:35:00,9.8,9.81,9.79,9.79,16980.0,9.455,9.4647,9.4454,9.4454,16980.0
2019-04-02 12:40:00,9.78,9.78,9.77,9.77,4500.0,9.4357,9.4357,9.4261,9.4261,4500.0
2019-04-02 12:45:00,9.77,9.77,9.77,9.77,0.0,9.4261,9.4261,9.4261,9.4261,0.0
2019-04-02 12:50:00,9.8,9.8,9.78,9.79,25980.0,9.455,9.455,9.4357,9.4454,25980.0
2019-04-02 12:55:00,9.78,9.79,9.78,9.79,3000.0,9.4357,9.4454,9.4357,9.4454,3000.0
2019-04-02 13:00:00,9.77,9.77,9.77,9.77,8250.0,9.4261,9.4261,9.4261,9.4261,8250.0
2019-04-02 13:05:00,9.79,9.81,9.79,9.81,7980.0,9.4454,9.4647,9.4454,9.4647,7980.0
2019-04-02 13:10:00,9.79,9.79,9.79,9.79,7200.0,9.4454,9.4454,9.4454,9.4454,7200.0
2019-04-02 13:15:00,9.79,9.79,9.79,9.79,0.0,9.4454,9.4454,9.4454,9.4454,0.0
2019-04-02 13:20:00,9.8,9.8,9.79,9.79,17160.0,9.455,9.455,9.4454,9.4454,17160.0
2019-04-02 13:25:00,9.79,9.79,9.79,9.79,10500.0,9.4454,9.4454,9.4454,9.4454,10500.0
2019-04-02 13:30:00,9.8,9.8,9.79,9.79,9000.0,9.455,9.455,9.4454,9.4454,9000.0
2019-04-02 13:35:00,9.78,9.8,9.78,9.8,35235.0,9.4357,9.455,9.4357,9.455,35235.0
2019-04-02 13:40:00,9.8,9.82,9.8,9.81,6000.0,9.455,9.4743,9.455,9.4647,6000.0
2019-04-02 13:45:00,9.8,9.8,9.79,9.79,6000.0,9.455,9.455,9.4454,9.4454,6000.0
2019-04-02 13:50:00,9.78,9.78,9.75,9.76,34380.0,9.4357,9.4357,9.4068,9.4164,34380.0
2019-04-02 13:55:00,9.76,9.76,9.75,9.76,8055.0,9.4164,9.4164,9.4068,9.4164,8055.0
2019-04-02 14:00:00,9.75,9.76,9.75,9.76,5550.0,9.4068,9.4164,9.4068,9.4164,5550.0
2019-04-02 14:05:00,9.77,9.77,9.77,9.77,174735.0,9.4261,9.4261,9.4261,9.4261,174735.0
2019-04-02 14:10:00,9.76,9.79,9.76,9.78,22335.0,9.4164,9.4454,9.4164,9.4357,22335.0
2019-04-02 14:15:00,9.77,9.77,9.77,9.77,1500.0,9.4261,9.4261,9.4261,9.4261,1500.0
2019-04-02 14:20:00,9.8,9.81,9.79,9.81,16185.0,9.455,9.4647,9.4454,9.4647,16185.0
2019-04-02 14:25:00,9.81,9.81,9.81,9.81,0.0,9.4647,9.4647,9.4647,9.4647,0.0
2019-04-02 14:30:00,9.8,9.82,9.8,9.82,24000.0,9.455,9.4743,9.455,9.4743,24000.0
2019-04-02 14:35:00,9.82,9.82,9.8,9.8,6150.0,9.4743,9.4743,9.455,9.455,6150.0
2019-04-02 14:40:00,9.8,9.8,9.8,9.8,0.0,9.455,9.455,9.455,9.455,0.0
2019-04-02 14:45:00,9.82,9.82,9.82,9.82,19620.0,9.4743,9.4743,9.4743,9.4743,19620.0
2019-04-02 14:50:00,9.83,9.84,9.83,9.84,9000.0,9.484,9.4936,9.484,9.4936,9000.0
2019-04-02 14:55:00,9.85,9.86,9.85,9.86,11730.0,9.5033,9.5129,9.5033,9.5129,11730.0
2019-04-02 15:00:00,9.87,9.88,9.87,9.88,22785.0,9.5226,9.5322,9.5226,9.5322,22785.0
2019-04-02 15:05:00,9.88,9.89,9.88,9.89,5925.0,9.5322,9.5419,9.5322,9.5419,5925.0
2019-04-02 15:10:00,9.89,9.9,9.89,9.9,25755.0,9.5419,9.5515,9.5419,9.5515,25755.0
2019-04-02 15:15:00,9.89,9.91,9.89,9.91,11250.0,9.5419,9.5612,9.5419,9.5612,11250.0
2019-04-02 15:20:00,9.91,9.91,9.9,9.9,21000.0,9.5612,9.5612,9.5515,9.5515,21000.0
2019-04-02 15:25:00,9.89,9.89,9.89,9.89,54375.0,9.5419,9.5419,9.5419,9.5419,54375.0
2019-04-02 15:30:00,9.89,9.91,9.89,9.9,81495.0,9.5419,9.5612,9.5419,9.5515,81495.0
2019-04-02 15:35:00,9.89,9.89,9.89,9.89,1500.0,9.5419,9.5419,9.5419,9.5419,1500.0
2019-04-02 15:40:00,9.89,9.89,9.88,9.89,39765.0,9.5419,9.5419,9.5322,9.5419,39765.0
2019-04-02 15:45:00,9.88,9.9,9.88,9.9,9000.0,9.5322,9.5515,9.5322,9.5515,9000.0
2019-04-02 15:50:00,9.91,9.91,9.88,9.88,40050.0,9.5612,9.5612,9.5322,9.5322,40050.0
2019-04-02 15:55:00,9.9,9.9,9.87,9.87,77940.0,9.5515,9.5515,9.5226,9.5226,77940.0
2019-04-03 09:30:00,10.24,10.42,10.22,10.39,1373625.0,9.8795,10.0532,9.8602,10.0243,1373625.0
2019-04-03 09:35:00,10.39,10.51,10.39,10.5,338430.0,10.0243,10.14,10.0243,10.1304,338430.0
2019-04-03 09:40:00,10.5,10.59,10.5,10.56,331845.0,10.1304,10.2172,10.1304,10.1883,331845.0
2019-04-03 09:45:00,10.57,10.63,10.56,10.61,178020.0,10.1979,10.2558,10.1883,10.2365,178020.0
2019-04-03 09:50:00,10.6,10.6,10.55,10.57,98790.0,10.2269,10.2269,10.1786,10.1979,98790.0
2019-04-03 09:55:00,10.55,10.56,10.51,10.51,106050.0,10.1786,10.1883,10.14,10.14,106050.0
2019-04-03 10:00:00,10.47,10.51,10.45,10.46,53850.0,10.1014,10.14,10.0822,10.0918,53850.0
2019-04-03 10:05:00,10.47,10.47,10.41,10.47,43455.0,10.1014,10.1014,10.0436,10.1014,43455.0
2019-04-03 10:10:00,10.48,10.54,10.48,10.54,65370.0,10.1111,10.169,10.1111,10.169,65370.0
2019-04-03 10:15:00,10.5,10.56,10.5,10.56,83955.0,10.1304,10.1883,10.1304,10.1883,83955.0
2019-04-03 10:20:00,10.56,10.57,10.55,10.56,97530.0,10.1883,10.1979,10.1786,10.1883,97530.0
2019-04-03 10:25:00,10.57,10.57,10.54,10.54,15285.0,10.1979,10.1979,10.169,10.169,15285.0
2019-04-03 10:30:00,10.57,10.66,10.57,10.66,193650.0,10.1979,10.2848,10.1979,10.2848,193650.0
2019-04-03 10:35:00,10.66,10.66,10.63,10.65,78165.0,10.2848,10.2848,10.2558,10.2751,78165.0
2019-04-03 10:40:00,10.67,10.67,10.64,10.64,198090.0,10.2944,10.2944,10.2655,10.2655,198090.0
2019-04-03 10:45:00,10.64,10.64,10.58,10.59,31500.0,10.2655,10.2655,10.2076,10.2172,31500.0
2019-04-03 10:50:00,10.59,10.63,10.58,10.63,47535.0,10.2172,10.2558,10.2076,10.2558,47535.0
2019-04-03 10:55:00,10.63,10.67,10.63,10.65,104025.0,10.2558,10.2944,10.2558,10.2751,104025.0
2019-04-03 11:00:00,10.67,10.7,10.67,10.7,87660.0,10.2944,10.3234,10.2944,10.3234,87660.0
2019-04-03 11:05:00,10.7,10.72,10.67,10.68,146025.0,10.3234,10.3426,10.2944,10.3041,146025.0
2019-04-03 11:10:00,10.71,10.71,10.68,10.68,34155.0,10.333,10.333,10.3041,10.3041,34155.0
2019-04-03 11:15:00,10.68,10.71,10.68,10.71,29730.0,10.3041,10.333,10.3041,10.333,29730.0
2019-04-03 11:20:00,10.69,10.7,10.67,10.68,49455.0,10.3137,10.3234,10.2944,10.3041,49455.0
2019-04-03 11:25:00,10.69,10.72,10.68,10.71,47325.0,10.3137,10.3426,10.3041,10.333,47325.0
2019-04-03 11:30:00,10.73,10.75,10.73,10.75,124395.0,10.3523,10.3716,10.3523,10.3716,124395.0
2019-04-03 11:35:00,10.74,10.75,10.73,10.74,38580.0,10.3619,10.3716,10.3523,10.3619,38580.0
2019-04-03 11:40:00,10.74,10.74,10.73,10.73,10500.0,10.3619,10.3619,10.3523,10.3523,10500.0
2019-04-03 11:45:00,10.75,10.76,10.73,10.76,26250.0,10.3716,10.3812,10.3523,10.3812,26250.0
2019-04-03 11:50:00,10.76,10.8,10.76,10.79,123105.0,10.3812,10.4198,10.3812,10.4102,123105.0
2019-04-03 11:55:00,10.79,10.79,10.77,10.77,91215.0,10.4102,10.4102,10.3909,10.3909,91215.0
2019-04-03 12:00:00,10.78,10.8,10.77,10.8,37500.0,10.4005,10.4198,10.3909,10.4198,37500.0
2019-04-03 12:05:00,10.79,10.79,10.78,10.79,9885.0,10.4102,10.4102,10.4005,10.4102,9885.0
2019-04-03 12:10:00,10.8,10.8,10.77,10.78,31245.0,10.4198,10.4198,10.3909,10.4005,31245.0
2019-04-03 12:15:00,10.77,10.77,10.76,10.77,4620.0,10.3909,10.3909,10.3812,10.3909,4620.0
2019-04-03 12:20:00,10.78,10.78,10.74,10.74,29235.0,10.4005,10.4005,10.3619,10.3619,29235.0
2019-04-03 12:25:00,10.76,10.76,10.73,10.73,60210.0,10.3812,10.3812,10.3523,10.3523,60210.0
2019-04-03 12:30:00,10.71,10.71,10.71,10.71,9600.0,10.333,10.333,10.333,10.333,9600.0
2019-04-03 12:35:00,10.71,10.71,10.68,10.69,32130.0,10.333,10.333,10.3041,10.3137,32130.0
2019-04-03 12:40:00,10.73,10.73,10.72,10.72,30630.0,10.3523,10.3523,10.3426,10.3426,30630.0
2019-04-03 12:45:00,10.71,10.73,10.7,10.73,19200.0,10.333,10.3523,10.3234,10.3523,19200.0
2019-04-03 12:50:00,10.71,10.71,10.67,10.67,22200.0,10.333,10.333,10.2944,10.2944,22200.0
2019-04-03 12:55:00,10.67,10.67,10.66,10.67,20670.0,10.2944,10.2944,10.2848,10.2944,20670.0
2019-04-03 13:00:00,10.65,10.7,10.65,10.69,58080.0,10.2751,10.3234,10.2751,10.3137,58080.0
2019-04-03 13:05:00,10.69,10.69,10.68,10.69,30000.0,10.3137,10.3137,10.3041,10.3137,30000.0
2019-04-03 13:10:00,10.74,10.74,10.73,10.73,10230.0,10.3619,10.3619,10.3523,10.3523,10230.0
2019-04-03 13:15:00,10.74,10.74,10.72,10.72,58110.0,10.3619,10.3619,10.3426,10.3426,58110.0
2019-04-03 13:20:00,10.74,10.74,10.72,10.74,92475.0,10.3619,10.3619,10.3426,10.3619,92475.0
2019-04-03 13:25:00,10.74,10.74,10.74,10.74,0.0,10.3619,10.3619,10.3619,10.3619,0.0
2019-04-03 13:30:00,10.76,10.76,10.75,10.75,33015.0,10.3812,10.3812,10.3716,10.3716,33015.0
2019-04-03 13:35:00,10.74,10.75,10.74,10.75,30045.0,10.3619,10.3716,10.3619,10.3716,30045.0
2019-04-03 13:40:00,10.72,10.72,10.69,10.71,29790.0,10.3426,10.3426,10.3137,10.333,29790.0
2019-04-03 13:45:00,10.71,10.74,10.71,10.72,26700.0,10.333,10.3619,10.333,10.3426,26700.0
2019-04-03 13:50:00,10.72,10.72,10.65,10.65,16995.0,10.3426,10.3426,10.2751,10.2751,16995.0
2019-04-03 13:55:00,10.64,10.64,10.58,10.58,36375.0,10.2655,10.2655,10.2076,10.2076,36375.0
2019-04-03 14:00:00,10.58,10.58,10.53,10.55,60810.0,10.2076,10.2076,10.1593,10.1786,60810.0
2019-04-03 14:05:00,10.56,10.57,10.56,10.57,60330.0,10.1883,10.1979,10.1883,10.1979,60330.0
2019-04-03 14:10:00,10.57,10.58,10.55,10.56,112500.0,10.1979,10.2076,10.1786,10.1883,112500.0
2019-04-03 14:15:00,10.57,10.59,10.57,10.59,13500.0,10.1979,10.2172,10.1979,10.2172,13500.0
2019-04-03 14:20:00,10.6,10.65,10.6,10.65,56010.0,10.2269,10.2751,10.2269,10.2751,56010.0
2019-04-03 14:25:00,10.64,10.65,10.64,10.64,35985.0,10.2655,10.2751,10.2655,10.2655,35985.0
2019-04-03 14:30:00,10.62,10.62,10.61,10.61,7755.0,10.2462,10.2462,10.2365,10.2365,7755.0
2019-04-03 14:35:00,10.59,10.59,10.58,10.59,24000.0,10.2172,10.2172,10.2076,10.2172,24000.0
2019-04-03 14:40:00,10.58,10.58,10.57,10.58,12435.0,10.2076,10.2076,10.1979,10.2076,12435.0
2019-04-03 14:45:00,10.57,10.58,10.57,10.58,37470.0,10.1979,10.2076,10.1979,10.2076,37470.0
2019-04-03 14:50:00,10.57,10.58,10.56,10.58,32100.0,10.1979,10.2076,10.1883,10.2076,32100.0
2019-04-03 14:55:00,10.58,10.58,10.55,10.57,30135.0,10.2076,10.2076,10.1786,10.1979,30135.0
2019-04-03 15:00:00,10.55,10.57,10.55,10.57,21900.0,10.1786,10.1979,10.1786,10.1979,21900.0
2019-04-03 15:05:00,10.57,10.57,10.53,10.53,35670.0,10.1979,10.1979,10.1593,10.1593,35670.0
2019-04-03 15:10:00,10.52,10.52,10.44,10.45,94275.0,10.1497,10.1497,10.0725,10.0822,94275.0
2019-04-03 15:15:00,10.44,10.44,10.4,10.4,66735.0,10.0725,10.0725,10.0339,10.0339,66735.0
2019-04-03 15:20:00,10.41,10.42,10.38,10.42,55770.0,10.0436,10.0532,10.0146,10.0532,55770.0
2019-04-03 15:25:00,10.43,10.47,10.43,10.47,21375.0,10.0629,10.1014,10.0629,10.1014,21375.0
2019-04-03 15:30:00,10.45,10.47,10.43,10.47,22500.0,10.0822,10.1014,10.0629,10.1014,22500.0
2019-04-03 15:35:00,10.47,10.48,10.46,10.46,31245.0,10.1014,10.1111,10.0918,10.0918,31245.0
2019-04-03 15:40:00,10.47,10.48,10.47,10.47,9000.0,10.1014,10.1111,10.1014,10.1014,9000.0
2019-04-03 15:45:00,10.49,10.49,10.45,10.48,27495.0,10.1207,10.1207,10.0822,10.1111,27495.0
2019-04-03 15:50:00,10.49,10.52,10.49,10.52,28890.0,10.1207,10.1497,10.1207,10.1497,28890.0
2019-04-03 15:55:00,10.53,10.55,10.52,10.54,117540.0,10.1593,10.1786,10.1497,10.169,117540.0
2019-04-04 09:30:00,10.44,10.59,10.43,10.53,104235.0,10.0725,10.2172,10.0629,10.1593,104235.0
2019-04-04 09:35:00,10.53,10.67,10.53,10.67,143640.0,10.1593,10.2944,10.1593,10.2944,143640.0
2019-04-04 09:40:00,10.66,10.75,10.66,10.71,191580.0,10.2848,10.3716,10.2848,10.333,191580.0
2019-04-04 09:45:00,10.73,10.77,10.71,10.71,61380.0,10.3523,10.3909,10.333,10.333,61380.0
2019-04-04 09:50:00,10.75,10.78,10.69,10.69,60795.0,10.3716,10.4005,10.3137,10.3137,60795.0
2019-04-04 09:55:00,10.68,10.71,10.65,10.65,55920.0,10.3041,10.333,10.2751,10.2751,55920.0
2019-04-04 10:00:00,10.64,10.68,10.63,10.67,38610.0,10.2655,10.3041,10.2558,10.2944,38610.0
2019-04-04 10:05:00,10.7,10.71,10.68,10.69,39645.0,10.3234,10.333,10.3041,10.3137,39645.0
2019-04-04 10:10:00,10.63,10.65,10.61,10.61,15885.0,10.2558,10.2751,10.2365,10.2365,15885.0
2019-04-04 10:15:00,10.61,10.63,10.57,10.57,86805.0,10.2365,10.2558,10.1979,10.1979,86805.0
2019-04-04 10:20:00,10.57,10.57,10.5,10.52,157620.0,10.1979,10.1979,10.1304,10.1497,157620.0
2019-04-04 10:25:00,10.55,10.56,10.53,10.53,53730.0,10.1786,10.1883,10.1593,10.1593,53730.0
2019-04-04 10:30:00,10.5,10.5,10.46,10.46,78420.0,10.1304,10.1304,10.0918,10.0918,78420.0
2019-04-04 10:35:00,10.45,10.53,10.45,10.53,78990.0,10.0822,10.1593,10.0822,10.1593,78990.0
2019-04-04 10:40:00,10.53,10.6,10.52,10.6,34890.0,10.1593,10.2269,10.1497,10.2269,34890.0
2019-04-04 10:45:00,10.62,10.67,10.62,10.67,85335.0,10.2462,10.2944,10.2462,10.2944,85335.0
2019-04-04 10:50:00,10.65,10.66,10.64,10.65,31500.0,10.2751,10.2848,10.2655,10.2751,31500.0
2019-04-04 10:55:00,10.62,10.62,10.6,10.62,53415.0,10.2462,10.2462,10.2269,10.2462,53415.0
2019-04-04 11:00:00,10.62,10.62,10.6,10.61,31740.0,10.2462,10.2462,10.2269,10.2365,31740.0
2019-04-04 11:05:00,10.62,10.63,10.62,10.63,7740.0,10.2462,10.2558,10.2462,10.2558,7740.0
2019-04-04 11:10:00,10.61,10.61,10.54,10.54,19815.0,10.2365,10.2365,10.169,10.169,19815.0
2019-04-04 11:15:00,10.54,10.54,10.49,10.5,89610.0,10.169,10.169,10.1207,10.1304,89610.0
2019-04-04 11:20:00,10.47,10.53,10.47,10.52,22785.0,10.1014,10.1593,10.1014,10.1497,22785.0
2019-04-04 11:25:00,10.53,10.56,10.53,10.55,15000.0,10.1593,10.1883,10.1593,10.1786,15000.0
2019-04-04 11:30:00,10.55,10.57,10.52,10.55,51000.0,10.1786,10.1979,10.1497,10.1786,51000.0
2019-04-04 11:35:00,10.56,10.62,10.56,10.62,50925.0,10.1883,10.2462,10.1883,10.2462,50925.0
2019-04-04 11:40:00,10.57,10.59,10.57,10.58,42585.0,10.1979,10.2172,10.1979,10.2076,42585.0
2019-04-04 11:45:00,10.58,10.59,10.57,10.57,21615.0,10.2076,10.2172,10.1979,10.1979,21615.0
2019-04-04 11:50:00,10.54,10.55,10.52,10.53,27885.0,10.169,10.1786,10.1497,10.1593,27885.0
2019-04-04 11:55:00,10.54,10.55,10.54,10.55,7500.0,10.169,10.1786,10.169,10.1786,7500.0
2019-04-04 12:00:00,10.56,10.56,10.54,10.54,21000.0,10.1883,10.1883,10.169,10.169,21000.0
2019-04-04 12:05:00,10.56,10.56,10.53,10.53,10170.0,10.1883,10.1883,10.1593,10.1593,10170.0
2019-04-04 12:10:00,10.53,10.55,10.53,10.54,21945.0,10.1593,10.1786,10.1593,10.169,21945.0
2019-04-04 12:15:00,10.52,10.52,10.47,10.47,60975.0,10.1497,10.1497,10.1014,10.1014,60975.0
2019-04-04 12:20:00,10.47,10.49,10.45,10.46,52155.0,10.1014,10.1207,10.0822,10.0918,52155.0
2019-04-04 12:25:00,10.46,10.46,10.44,10.44,4500.0,10.0918,10.0918,10.0725,10.0725,4500.0
2019-04-04 12:30:00,10.45,10.48,10.44,10.44,80655.0,10.0822,10.1111,10.0725,10.0725,80655.0
2019-04-04 12:35:00,10.44,10.47,10.44,10.47,43410.0,10.0725,10.1014,10.0725,10.1014,43410.0
2019-04-04 12:40:00,10.49,10.49,10.45,10.47,6390.0,10.1207,10.1207,10.0822,10.1014,6390.0
2019-04-04 12:45:00,10.44,10.46,10.44,10.46,20760.0,10.0725,10.0918,10.0725,10.0918,20760.0
2019-04-04 12:50:00,10.47,10.5,10.47,10.5,10500.0,10.1014,10.1304,10.1014,10.1304,10500.0
2019-04-04 12:55:00,10.53,10.54,10.52,10.52,27570.0,10.1593,10.169,10.1497,10.1497,27570.0
2019-04-04 13:00:00,10.51,10.53,10.51,10.52,37590.0,10.14,10.1593,10.14,10.1497,37590.0
2019-04-04 13:05:00,10.53,10.56,10.53,10.54,15570.0,10.1593,10.1883,10.1593,10.169,15570.0
2019-04-04 13:10:00,10.54,10.54,10.54,10.54,1890.0,10.169,10.169,10.169,10.169,1890.0
2019-04-04 13:15:00,10.53,10.55,10.52,10.55,10500.0,10.1593,10.1786,10.1497,10.1786,10500.0
2019-04-04 13:20:00,10.55,10.55,10.54,10.54,16500.0,10.1786,10.1786,10.169,10.169,16500.0
2019-04-04 13:25:00,10.54,10.54,10.54,10.54,1890.0,10.169,10.169,10.169,10.169,1890.0
2019-04-04 13:30:00,10.56,10.58,10.56,10.56,96225.0,10.1883,10.2076,10.1883,10.1883,96225.0
2019-04-04 13:35:00,10.56,10.56,10.55,10.55,3015.0,10.1883,10.1883,10.1786,10.1786,3015.0
2019-04-04 13:40:00,10.54,10.54,10.54,10.54,8925.0,10.169,10.169,10.169,10.169,8925.0
2019-04-04 13:45:00,10.54,10.57,10.54,10.55,134280.0,10.169,10.1979,10.169,10.1786,134280.0
2019-04-04 13:50:00,10.56,10.58,10.56,10.58,7500.0,10.1883,10.2076,10.1883,10.2076,7500.0
2019-04-04 13:55:00,10.55,10.56,10.55,10.55,9000.0,10.1786,10.1883,10.1786,10.1786,9000.0
2019-04-04 14:00:00,10.55,10.55,10.55,10.55,2070.0,10.1786,10.1786,10.1786,10.1786,2070.0
2019-04-04 14:05:00,10.58,10.58,10.58,10.58,3000.0,10.2076,10.2076,10.2076,10.2076,3000.0
2019-04-04 14:10:00,10.57,10.62,10.57,10.62,67125.0,10.1979,10.2462,10.1979,10.2462,67125.0
2019-04-04 14:15:00,10.62,10.65,10.62,10.65,29835.0,10.2462,10.2751,10.2462,10.2751,29835.0
2019-04-04 14:20:00,10.64,10.65,10.64,10.65,4305.0,10.2655,10.2751,10.2655,10.2751,4305.0
2019-04-04 14:25:00,10.66,10.66,10.64,10.64,19080.0,10.2848,10.2848,10.2655,10.2655,19080.0
2019-04-04 14:30:00,10.65,10.65,10.63,10.63,15555.0,10.2751,10.2751,10.2558,10.2558,15555.0
2019-04-04 14:35:00,10.63,10.64,10.63,10.63,15000.0,10.2558,10.2655,10.2558,10.2558,15000.0
2019-04-04 14:40:00,10.62,10.63,10.61,10.63,15000.0,10.2462,10.2558,10.2365,10.2558,15000.0
2019-04-04 14:45:00,10.63,10.65,10.61,10.65,15555.0,10.2558,10.2751,10.2365,10.2751,15555.0
2019-04-04 14:50:00,10.65,10.65,10.65,10.65,1500.0,10.2751,10.2751,10.2751,10.2751,1500.0
2019-04-04 14:55:00,10.66,10.67,10.65,10.67,37305.0,10.2848,10.2944,10.2751,10.2944,37305.0
2019-04-04 15:00:00,10.67,10.67,10.62,10.62,22665.0,10.2944,10.2944,10.2462,10.2462,22665.0
2019-04-04 15:05:00,10.62,10.62,10.58,10.58,24000.0,10.2462,10.2462,10.2076,10.2076,24000.0
2019-04-04 15:10:00,10.58,10.58,10.57,10.58,10500.0,10.2076,10.2076,10.1979,10.2076,10500.0
2019-04-04 15:15:00,10.58,10.59,10.57,10.58,10500.0,10.2076,10.2172,10.1979,10.2076,10500.0
2019-04-04 15:20:00,10.57,10.57,10.55,10.56,10500.0,10.1979,10.1979,10.1786,10.1883,10500.0
2019-04-04 15:25:00,10.54,10.55,10.54,10.55,9000.0,10.169,10.1786,10.169,10.1786,9000.0
2019-04-04 15:30:00,10.55,10.57,10.55,10.57,24795.0,10.1786,10.1979,10.1786,10.1979,24795.0
2019-04-04 15:35:00,10.58,10.61,10.58,10.61,45135.0,10.2076,10.2365,10.2076,10.2365,45135.0
2019-04-04 15:40:00,10.61,10.61,10.57,10.57,15945.0,10.2365,10.2365,10.1979,10.1979,15945.0
2019-04-04 15:45:00,10.56,10.57,10.56,10.57,21360.0,10.1883,10.1979,10.1883,10.1979,21360.0
2019-04-04 15:50:00,10.57,10.58,10.57,10.58,34065.0,10.1979,10.2076,10.1979,10.2076,34065.0
2019-04-04 15:55:00,10.58,10.6,10.58,10.59,207630.0,10.2076,10.2269,10.2076,10.2172,207630.0
2019-04-05 09:30:00,10.79,10.83,10.75,10.75,250260.0,10.4102,10.4488,10.3716,10.3716,250260.0
2019-04-05 09:35:00,10.75,10.82,10.74,10.74,64905.0,10.3716,10.4391,10.3619,10.3619,64905.0
2019-04-05 09:40:00,10.74,10.74,10.68,10.68,34905.0,10.3619,10.3619,10.3041,10.3041,34905.0
2019-04-05 09:45:00,10.68,10.69,10.62,10.63,39000.0,10.3041,10.3137,10.2462,10.2558,39000.0
2019-04-05 09:50:00,10.63,10.68,10.6,10.68,56880.0,10.2558,10.3041,10.2269,10.3041,56880.0
2019-04-05 09:55:00,10.69,10.69,10.68,10.68,10125.0,10.3137,10.3137,10.3041,10.3041,10125.0
2019-04-05 10:00:00,10.7,10.71,10.7,10.7,19500.0,10.3234,10.333,10.3234,10.3234,19500.0
2019-04-05 10:05:00,10.72,10.76,10.72,10.74,14625.0,10.3426,10.3812,10.3426,10.3619,14625.0
2019-04-05 10:10:00,10.74,10.75,10.73,10.74,23895.0,10.3619,10.3716,10.3523,10.3619,23895.0
2019-04-05 10:15:00,10.74,10.74,10.69,10.69,23055.0,10.3619,10.3619,10.3137,10.3137,23055.0
2019-04-05 10:20:00,10.7,10.7,10.7,10.7,3000.0,10.3234,10.3234,10.3234,10.3234,3000.0
2019-04-05 10:25:00,10.67,10.67,10.65,10.65,21150.0,10.2944,10.2944,10.2751,10.2751,21150.0
2019-04-05 10:30:00,10.66,10.66,10.66,10.66,1500.0,10.2848,10.2848,10.2848,10.2848,1500.0
2019-04-05 10:35:00,10.7,10.72,10.7,10.72,8250.0,10.3234,10.3426,10.3234,10.3426,8250.0
2019-04-05 10:40:00,10.71,10.71,10.66,10.67,17250.0,10.333,10.333,10.2848,10.2944,17250.0
2019-04-05 10:45:00,10.7,10.7,10.69,10.7,4500.0,10.3234,10.3234,10.3137,10.3234,4500.0
2019-04-05 10:50:00,10.7,10.75,10.7,10.74,23625.0,10.3234,10.3716,10.3234,10.3619,23625.0
2019-04-05 10:55:00,10.73,10.73,10.73,10.73,1500.0,10.3523,10.3523,10.3523,10.3523,1500.0
2019-04-05 11:00:00,10.72,10.75,10.71,10.73,25020.0,10.3426,10.3716,10.333,10.3523,25020.0
2019-04-05 11:05:00,10.74,10.78,10.74,10.78,13545.0,10.3619,10.4005,10.3619,10.4005,13545.0
2019-04-05 11:10:00,10.77,10.79,10.77,10.77,23580.0,10.3909,10.4102,10.3909,10.3909,23580.0
2019-04-05 11:15:00,10.76,10.77,10.73,10.73,36255.0,10.3812,10.3909,10.3523,10.3523,36255.0
2019-04-05 11:20:00,10.75,10.78,10.75,10.78,46335.0,10.3716,10.4005,10.3716,10.4005,46335.0
2019-04-05 11:25:00,10.76,10.77,10.76,10.77,12555.0,10.3812,10.3909,10.3812,10.3909,12555.0
2019-04-05 11:30:00,10.77,10.78,10.76,10.76,12855.0,10.3909,10.4005,10.3812,10.3812,12855.0
2019-04-05 11:35:00,10.78,10.78,10.77,10.77,7860.0,10.4005,10.4005,10.3909,10.3909,7860.0
2019-04-05 11:40:00,10.79,10.79,10.78,10.78,13500.0,10.4102,10.4102,10.4005,10.4005,13500.0
2019-04-05 11:45:00,10.79,10.79,10.75,10.77,27765.0,10.4102,10.4102,10.3716,10.3909,27765.0
2019-04-05 11:50:00,10.75,10.77,10.75,10.77,3060.0,10.3716,10.3909,10.3716,10.3909,3060.0
2019-04-05 11:55:00,10.76,10.76,10.75,10.75,9000.0,10.3812,10.3812,10.3716,10.3716,9000.0
2019-04-05 12:00:00,10.78,10.78,10.78,10.78,14085.0,10.4005,10.4005,10.4005,10.4005,14085.0
2019-04-05 12:05:00,10.8,10.81,10.79,10.79,52155.0,10.4198,10.4295,10.4102,10.4102,52155.0
2019-04-05 12:10:00,10.81,10.83,10.81,10.82,46155.0,10.4295,10.4488,10.4295,10.4391,46155.0
2019-04-05 12:15:00,10.83,10.84,10.83,10.83,13500.0,10.4488,10.4584,10.4488,10.4488,13500.0
2019-04-05 12:20:00,10.81,10.81,10.8,10.81,9480.0,10.4295,10.4295,10.4198,10.4295,9480.0
2019-04-05 12:25:00,10.81,10.81,10.8,10.8,19560.0,10.4295,10.4295,10.4198,10.4198,19560.0
2019-04-05 12:30:00,10.81,10.81,10.79,10.79,9075.0,10.4295,10.4295,10.4102,10.4102,9075.0
2019-04-05 12:35:00,10.78,10.78,10.75,10.75,26580.0,10.4005,10.4005,10.3716,10.3716,26580.0
2019-04-05 12:40:00,10.74,10.78,10.74,10.78,6000.0,10.3619,10.4005,10.3619,10.4005,6000.0
2019-04-05 12:45:00,10.8,10.81,10.8,10.81,21135.0,10.4198,10.4295,10.4198,10.4295,21135.0
2019-04-05 12:50:00,10.81,10.81,10.79,10.79,9000.0,10.4295,10.4295,10.4102,10.4102,9000.0
2019-04-05 12:55:00,10.79,10.79,10.79,10.79,0.0,10.4102,10.4102,10.4102,10.4102,0.0
2019-04-05 13:00:00,10.79,10.8,10.78,10.78,7500.0,10.4102,10.4198,10.4005,10.4005,7500.0
2019-04-05 13:05:00,10.79,10.79,10.77,10.79,30000.0,10.4102,10.4102,10.3909,10.4102,30000.0
2019-04-05 13:10:00,10.77,10.77,10.77,10.77,1500.0,10.3909,10.3909,10.3909,10.3909,1500.0
2019-04-05 13:15:00,10.79,10.79,10.79,10.79,1500.0,10.4102,10.4102,10.4102,10.4102,1500.0
2019-04-05 13:20:00,10.79,10.79,10.79,10.79,6000.0,10.4102,10.4102,10.4102,10.4102,6000.0
2019-04-05 13:25:00,10.8,10.8,10.79,10.8,7365.0,10.4198,10.4198,10.4102,10.4198,7365.0
2019-04-05 13:30:00,10.78,10.78,10.78,10.78,9000.0,10.4005,10.4005,10.4005,10.4005,9000.0
2019-04-05 13:35:00,10.78,10.78,10.78,10.78,0.0,10.4005,10.4005,10.4005,10.4005,0.0
2019-04-05 13:40:00,10.79,10.79,10.79,10.79,1500.0,10.4102,10.4102,10.4102,10.4102,1500.0
2019-04-05 13:45:00,10.79,10.79,10.79,10.79,0.0,10.4102,10.4102,10.4102,10.4102,0.0
2019-04-05 13:50:00,10.79,10.79,10.79,10.79,0.0,10.4102,10.4102,10.4102,10.4102,0.0
2019-04-05 13:55:00,10.8,10.8,10.8,10.8,1500.0,10.4198,10.4198,10.4198,10.4198,1500.0
2019-04-05 14:00:00,10.8,10.8,10.8,10.8,0.0,10.4198,10.4198,10.4198,10.4198,0.0
2019-04-05 14:05:00,10.81,10.82,10.8,10.8,47820.0,10.4295,10.4391,10.4198,10.4198,47820.0
2019-04-05 14:10:00,10.82,10.82,10.81,10.81,18000.0,10.4391,10.4391,10.4295,10.4295,18000.0
2019-04-05 14:15:00,10.81,10.81,10.79,10.8,10995.0,10.4295,10.4295,10.4102,10.4198,10995.0
2019-04-05 14:20:00,10.8,10.8,10.79,10.79,13500.0,10.4198,10.4198,10.4102,10.4102,13500.0
2019-04-05 14:25:00,10.78,10.79,10.78,10.79,3000.0,10.4005,10.4102,10.4005,10.4102,3000.0
2019-04-05 14:30:00,10.79,10.79,10.78,10.79,9000.0,10.4102,10.4102,10.4005,10.4102,9000.0
2019-04-05 14:35:00,10.79,10.79,10.78,10.78,6180.0,10.4102,10.4102,10.4005,10.4005,6180.0
2019-04-05 14:40:00,10.81,10.81,10.8,10.8,7140.0,10.4295,10.4295,10.4198,10.4198,7140.0
2019-04-05 14:45:00,10.79,10.8,10.79,10.8,13905.0,10.4102,10.4198,10.4102,10.4198,13905.0
2019-04-05 14:50:00,10.79,10.79,10.79,10.79,3000.0,10.4102,10.4102,10.4102,10.4102,3000.0
2019-04-05 14:55:00,10.79,10.79,10.79,10.79,0.0,10.4102,10.4102,10.4102,10.4102,0.0
2019-04-05 15:00:00,10.8,10.8,10.8,10.8,7815.0,10.4198,10.4198,10.4198,10.4198,7815.0
2019-04-05 15:05:00,10.79,10.79,10.77,10.77,3000.0,10.4102,10.4102,10.3909,10.3909,3000.0
2019-04-05 15:10:00,10.76,10.78,10.76,10.78,18465.0,10.3812,10.4005,10.3812,10.4005,18465.0
2019-04-05 15:15:00,10.78,10.78,10.78,10.78,3000.0,10.4005,10.4005,10.4005,10.4005,3000.0
2019-04-05 15:20:00,10.81,10.81,10.81,10.81,7980.0,10.4295,10.4295,10.4295,10.4295,7980.0
2019-04-05 15:25:00,10.82,10.83,10.82,10.83,12000.0,10.4391,10.4488,10.4391,10.4488,12000.0
2019-04-05 15:30:00,10.82,10.84,10.82,10.83,51060.0,10.4391,10.4584,10.4391,10.4488,51060.0
2019-04-05 15:35:00,10.82,10.83,10.82,10.83,22290.0,10.4391,10.4488,10.4391,10.4488,22290.0
2019-04-05 15:40:00,10.82,10.82,10.82,10.82,1500.0,10.4391,10.4391,10.4391,10.4391,1500.0
2019-04-05 15:45:00,10.81,10.82,10.81,10.81,5655.0,10.4295,10.4391,10.4295,10.4295,5655.0
2019-04-05 15:50:00,10.8,10.81,10.8,10.81,27840.0,10.4198,10.4295,10.4198,10.4295,27840.0
2019-04-05 15:55:00,10.83,10.83,10.81,10.83,80280.0,10.4488,10.4488,10.4295,10.4488,80280.0
2019-04-08 09:30:00,10.68,10.8,10.66,10.77,184455.0,10.3041,10.4198,10.2848,10.3909,184455.0
2019-04-08 09:35:00,10.72,10.77,10.69,10.71,81885.0,10.3426,10.3909,10.3137,10.333,81885.0
2019-04-08 09:40:00,10.75,10.75,10.64,10.68,87300.0,10.3716,10.3716,10.2655,10.3041,87300.0
2019-04-08 09:45:00,10.7,10.73,10.7,10.73,15840.0,10.3234,10.3523,10.3234,10.3523,15840.0
2019-04-08 09:50:00,10.76,10.77,10.7,10.7,18180.0,10.3812,10.3909,10.3234,10.3234,18180.0
2019-04-08 09:55:00,10.71,10.77,10.71,10.76,23055.0,10.333,10.3909,10.333,10.3812,23055.0
2019-04-08 10:00:00,10.73,10.74,10.71,10.74,15000.0,10.3523,10.3619,10.333,10.3619,15000.0
2019-04-08 10:05:00,10.75,10.75,10.74,10.75,12960.0,10.3716,10.3716,10.3619,10.3716,12960.0
2019-04-08 10:10:00,10.77,10.77,10.77,10.77,1500.0,10.3909,10.3909,10.3909,10.3909,1500.0
2019-04-08 10:15:00,10.7,10.7,10.69,10.69,9000.0,10.3234,10.3234,10.3137,10.3137,9000.0
2019-04-08 10:20:00,10.67,10.67,10.65,10.65,16800.0,10.2944,10.2944,10.2751,10.2751,16800.0
2019-04-08 10:25:00,10.65,10.65,10.62,10.64,40170.0,10.2751,10.2751,10.2462,10.2655,40170.0
2019-04-08 10:30:00,10.66,10.71,10.66,10.71,12105.0,10.2848,10.333,10.2848,10.333,12105.0
2019-04-08 10:35:00,10.68,10.71,10.68,10.71,3000.0,10.3041,10.333,10.3041,10.333,3000.0
2019-04-08 10:40:00,10.67,10.67,10.66,10.66,3405.0,10.2944,10.2944,10.2848,10.2848,3405.0
2019-04-08 10:45:00,10.66,10.66,10.63,10.63,93075.0,10.2848,10.2848,10.2558,10.2558,93075.0
2019-04-08 10:50:00,10.66,10.66,10.65,10.66,17535.0,10.2848,10.2848,10.2751,10.2848,17535.0
2019-04-08 10:55:00,10.63,10.63,10.63,10.63,7275.0,10.2558,10.2558,10.2558,10.2558,7275.0
2019-04-08 11:00:00,10.66,10.7,10.66,10.7,15270.0,10.2848,10.3234,10.2848,10.3234,15270.0
2019-04-08 11:05:00,10.71,10.72,10.69,10.69,9285.0,10.333,10.3426,10.3137,10.3137,9285.0
2019-04-08 11:10:00,10.68,10.68,10.68,10.68,1500.0,10.3041,10.3041,10.3041,10.3041,1500.0
2019-04-08 11:15:00,10.7,10.7,10.68,10.68,10935.0,10.3234,10.3234,10.3041,10.3041,10935.0
2019-04-08 11:20:00,10.66,10.67,10.64,10.67,11775.0,10.2848,10.2944,10.2655,10.2944,11775.0
2019-04-08 11:25:00,10.66,10.7,10.66,10.69,8445.0,10.2848,10.3234,10.2848,10.3137,8445.0
2019-04-08 11:30:00,10.7,10.74,10.7,10.74,16965.0,10.3234,10.3619,10.3234,10.3619,16965.0
2019-04-08 11:35:00,10.74,10.74,10.74,10.74,0.0,10.3619,10.3619,10.3619,10.3619,0.0
2019-04-08 11:40:00,10.74,10.74,10.73,10.74,8310.0,10.3619,10.3619,10.3523,10.3619,8310.0
2019-04-08 11:45:00,10.72,10.72,10.72,10.72,1500.0,10.3426,10.3426,10.3426,10.3426,1500.0
2019-04-08 11:50:00,10.71,10.71,10.7,10.7,4500.0,10.333,10.333,10.3234,10.3234,4500.0
2019-04-08 11:55:00,10.67,10.68,10.67,10.68,6600.0,10.2944,10.3041,10.2944,10.3041,6600.0
2019-04-08 12:00:00,10.68,10.68,10.62,10.64,62685.0,10.3041,10.3041,10.2462,10.2655,62685.0
2019-04-08 12:05:00,10.63,10.66,10.63,10.66,25890.0,10.2558,10.2848,10.2558,10.2848,25890.0
2019-04-08 12:10:00,10.69,10.69,10.68,10.69,24330.0,10.3137,10.3137,10.3041,10.3137,24330.0
2019-04-08 12:15:00,10.68,10.68,10.68,10.68,6000.0,10.3041,10.3041,10.3041,10.3041,6000.0
2019-04-08 12:20:00,10.68,10.69,10.68,10.69,3000.0,10.3041,10.3137,10.3041,10.3137,3000.0
2019-04-08 12:25:00,10.72,10.72,10.72,10.72,1500.0,10.3426,10.3426,10.3426,10.3426,1500.0
2019-04-08 12:30:00,10.69,10.69,10.69,10.69,4500.0,10.3137,10.3137,10.3137,10.3137,4500.0
2019-04-08 12:35:00,10.7,10.7,10.7,10.7,1500.0,10.3234,10.3234,10.3234,10.3234,1500.0
2019-04-08 12:40:00,10.73,10.73,10.73,10.73,10920.0,10.3523,10.3523,10.3523,10.3523,10920.0
2019-04-08 12:45:00,10.71,10.71,10.71,10.71,1500.0,10.333,10.333,10.333,10.333,1500.0
2019-04-08 12:50:00,10.73,10.73,10.72,10.72,4875.0,10.3523,10.3523,10.3426,10.3426,4875.0
2019-04-08 12:55:00,10.7,10.71,10.7,10.71,3000.0,10.3234,10.333,10.3234,10.333,3000.0
2019-04-08 13:00:00,10.73,10.73,10.72,10.72,4500.0,10.3523,10.3523,10.3426,10.3426,4500.0
2019-04-08 13:05:00,10.72,10.72,10.72,10.72,0.0,10.3426,10.3426,10.3426,10.3426,0.0
2019-04-08 13:10:00,10.74,10.74,10.74,10.74,8835.0,10.3619,10.3619,10.3619,10.3619,8835.0
2019-04-08 13:15:00,10.71,10.71,10.7,10.7,6750.0,10.333,10.333,10.3234,10.3234,6750.0
2019-04-08 13:20:00,10.7,10.7,10.7,10.7,0.0,10.3234,10.3234,10.3234,10.3234,0.0
2019-04-08 13:25:00,10.73,10.73,10.73,10.73,15315.0,10.3523,10.3523,10.3523,10.3523,15315.0
2019-04-08 13:30:00,10.74,10.74,10.74,10.74,2820.0,10.3619,10.3619,10.3619,10.3619,2820.0
2019-04-08 13:35:00,10.75,10.75,10.75,10.75,8865.0,10.3716,10.3716,10.3716,10.3716,8865.0
2019-04-08 13:40:00,10.73,10.73,10.73,10.73,9000.0,10.3523,10.3523,10.3523,10.3523,9000.0
2019-04-08 13:45:00,10.72,10.72,10.72,10.72,4350.0,10.3426,10.3426,10.3426,10.3426,4350.0
2019-04-08 13:50:00,10.73,10.74,10.73,10.74,10500.0,10.3523,10.3619,10.3523,10.3619,10500.0
2019-04-08 13:55:00,10.74,10.74,10.74,10.74,0.0,10.3619,10.3619,10.3619,10.3619,0.0
2019-04-08 14:00:00,10.75,10.75,10.75,10.75,7350.0,10.3716,10.3716,10.3716,10.3716,7350.0
2019-04-08 14:05:00,10.77,10.78,10.77,10.77,36000.0,10.3909,10.4005,10.3909,10.3909,36000.0
2019-04-08 14:10:00,10.76,10.8,10.76,10.8,40695.0,10.3812,10.4198,10.3812,10.4198,40695.0
2019-04-08 14:15:00,10.81,10.82,10.8,10.81,13500.0,10.4295,10.4391,10.4198,10.4295,13500.0
2019-04-08 14:20:00,10.79,10.79,10.79,10.79,7500.0,10.4102,10.4102,10.4102,10.4102,7500.0
2019-04-08 14:25:00,10.79,10.81,10.79,10.8,22500.0,10.4102,10.4295,10.4102,10.4198,22500.0
2019-04-08 14:30:00,10.82,10.83,10.82,10.82,18000.0,10.4391,10.4488,10.4391,10.4391,18000.0
2019-04-08 14:35:00,10.83,10.84,10.83,10.84,16725.0,10.4488,10.4584,10.4488,10.4584,16725.0
2019-04-08 14:40:00,10.83,10.83,10.82,10.82,12000.0,10.4488,10.4488,10.4391,10.4391,12000.0
2019-04-08 14:45:00,10.82,10.82,10.81,10.81,3000.0,10.4391,10.4391,10.4295,10.4295,3000.0
2019-04-08 14:50:00,10.81,10.81,10.81,10.81,6540.0,10.4295,10.4295,10.4295,10.4295,6540.0
2019-04-08 14:55:00,10.83,10.84,10.83,10.84,12000.0,10.4488,10.4584,10.4488,10.4584,12000.0
2019-04-08 15:00:00,10.84,10.85,10.84,10.85,15375.0,10.4584,10.4681,10.4584,10.4681,15375.0
2019-04-08 15:05:00,10.85,10.87,10.85,10.86,25965.0,10.4681,10.4874,10.4681,10.4777,25965.0
2019-04-08 15:10:00,10.87,10.88,10.87,10.88,27000.0,10.4874,10.497,10.4874,10.497,27000.0
2019-04-08 15:15:00,10.87,10.88,10.87,10.88,22500.0,10.4874,10.497,10.4874,10.497,22500.0
2019-04-08 15:20:00,10.87,10.87,10.86,10.86,13185.0,10.4874,10.4874,10.4777,10.4777,13185.0
2019-04-08 15:25:00,10.87,10.88,10.86,10.87,21000.0,10.4874,10.497,10.4777,10.4874,21000.0
2019-04-08 15:30:00,10.86,10.89,10.86,10.89,17370.0,10.4777,10.5067,10.4777,10.5067,17370.0
2019-04-08 15:35:00,10.89,10.91,10.89,10.89,55170.0,10.5067,10.526,10.5067,10.5067,55170.0
2019-04-08 15:40:00,10.91,10.91,10.9,10.91,51270.0,10.526,10.526,10.5163,10.526,51270.0
2019-04-08 15:45:00,10.9,10.92,10.9,10.92,84585.0,10.5163,10.5356,10.5163,10.5356,84585.0
2019-04-08 15:50:00,10.92,10.93,10.91,10.92,40500.0,10.5356,10.5453,10.526,10.5356,40500.0
2019-04-08 15:55:00,10.93,10.93,10.9,10.91,88530.0,10.5453,10.5453,10.5163,10.526,88530.0
2019-04-09 09:30:00,10.73,10.73,10.54,10.56,337560.0,10.3523,10.3523,10.169,10.1883,337560.0
2019-04-09 09:35:00,10.55,10.62,10.55,10.59,61125.0,10.1786,10.2462,10.1786,10.2172,61125.0
2019-04-09 09:40:00,10.6,10.63,10.56,10.63,74565.0,10.2269,10.2558,10.1883,10.2558,74565.0
2019-04-09 09:45:00,10.63,10.63,10.57,10.58,90450.0,10.2558,10.2558,10.1979,10.2076,90450.0
2019-04-09 09:50:00,10.62,10.63,10.6,10.62,18315.0,10.2462,10.2558,10.2269,10.2462,18315.0
2019-04-09 09:55:00,10.62,10.62,10.57,10.58,159420.0,10.2462,10.2462,10.1979,10.2076,159420.0
2019-04-09 10:00:00,10.57,10.57,10.51,10.51,114165.0,10.1979,10.1979,10.14,10.14,114165.0
2019-04-09 10:05:00,10.55,10.57,10.53,10.55,37020.0,10.1786,10.1979,10.1593,10.1786,37020.0
2019-04-09 10:10:00,10.55,10.55,10.53,10.53,51510.0,10.1786,10.1786,10.1593,10.1593,51510.0
2019-04-09 10:15:00,10.52,10.52,10.49,10.51,88065.0,10.1497,10.1497,10.1207,10.14,88065.0
2019-04-09 10:20:00,10.51,10.56,10.51,10.56,43425.0,10.14,10.1883,10.14,10.1883,43425.0
2019-04-09 10:25:00,10.56,10.56,10.54,10.54,19080.0,10.1883,10.1883,10.169,10.169,19080.0
2019-04-09 10:30:00,10.56,10.57,10.51,10.53,40755.0,10.1883,10.1979,10.14,10.1593,40755.0
2019-04-09 10:35:00,10.53,10.54,10.46,10.46,59250.0,10.1593,10.169,10.0918,10.0918,59250.0
2019-04-09 10:40:00,10.47,10.48,10.42,10.42,130815.0,10.1014,10.1111,10.0532,10.0532,130815.0
2019-04-09 10:45:00,10.42,10.44,10.41,10.41,58215.0,10.0532,10.0725,10.0436,10.0436,58215.0
2019-04-09 10:50:00,10.41,10.47,10.39,10.47,75825.0,10.0436,10.1014,10.0243,10.1014,75825.0
2019-04-09 10:55:00,10.48,10.49,10.45,10.49,19995.0,10.1111,10.1207,10.0822,10.1207,19995.0
2019-04-09 11:00:00,10.48,10.52,10.45,10.52,69975.0,10.1111,10.1497,10.0822,10.1497,69975.0
2019-04-09 11:05:00,10.51,10.52,10.5,10.5,18360.0,10.14,10.1497,10.1304,10.1304,18360.0
2019-04-09 11:10:00,10.5,10.5,10.49,10.49,4500.0,10.1304,10.1304,10.1207,10.1207,4500.0
2019-04-09 11:15:00,10.5,10.52,10.5,10.51,14925.0,10.1304,10.1497,10.1304,10.14,14925.0
2019-04-09 11:20:00,10.49,10.52,10.47,10.47,52725.0,10.1207,10.1497,10.1014,10.1014,52725.0
2019-04-09 11:25:00,10.48,10.48,10.48,10.48,20295.0,10.1111,10.1111,10.1111,10.1111,20295.0
2019-04-09 11:30:00,10.5,10.53,10.49,10.49,15330.0,10.1304,10.1593,10.1207,10.1207,15330.0
2019-04-09 11:35:00,10.49,10.51,10.49,10.51,32745.0,10.1207,10.14,10.1207,10.14,32745.0
2019-04-09 11:40:00,10.51,10.51,10.49,10.5,16200.0,10.14,10.14,10.1207,10.1304,16200.0
2019-04-09 11:45:00,10.51,10.55,10.51,10.54,91695.0,10.14,10.1786,10.14,10.169,91695.0
2019-04-09 11:50:00,10.55,10.55,10.51,10.51,34260.0,10.1786,10.1786,10.14,10.14,34260.0
2019-04-09 11:55:00,10.52,10.53,10.52,10.53,34605.0,10.1497,10.1593,10.1497,10.1593,34605.0
2019-04-09 12:00:00,10.53,10.53,10.51,10.53,21705.0,10.1593,10.1593,10.14,10.1593,21705.0
2019-04-09 12:05:00,10.55,10.58,10.55,10.57,34860.0,10.1786,10.2076,10.1786,10.1979,34860.0
2019-04-09 12:10:00,10.58,10.64,10.58,10.64,115275.0,10.2076,10.2655,10.2076,10.2655,115275.0
2019-04-09 12:15:00,10.64,10.65,10.63,10.63,67305.0,10.2655,10.2751,10.2558,10.2558,67305.0
2019-04-09 12:20:00,10.64,10.64,10.63,10.63,51930.0,10.2655,10.2655,10.2558,10.2558,51930.0
2019-04-09 12:25:00,10.61,10.61,10.61,10.61,17115.0,10.2365,10.2365,10.2365,10.2365,17115.0
2019-04-09 12:30:00,10.62,10.63,10.62,10.63,48030.0,10.2462,10.2558,10.2462,10.2558,48030.0
2019-04-09 12:35:00,10.62,10.63,10.62,10.62,26385.0,10.2462,10.2558,10.2462,10.2462,26385.0
2019-04-09 12:40:00,10.63,10.65,10.63,10.65,24000.0,10.2558,10.2751,10.2558,10.2751,24000.0
2019-04-09 12:45:00,10.64,10.64,10.63,10.63,6600.0,10.2655,10.2655,10.2558,10.2558,6600.0
2019-04-09 12:50:00,10.62,10.63,10.62,10.63,58365.0,10.2462,10.2558,10.2462,10.2558,58365.0
2019-04-09 12:55:00,10.65,10.65,10.63,10.63,25035.0,10.2751,10.2751,10.2558,10.2558,25035.0
2019-04-09 13:00:00,10.62,10.62,10.6,10.6,30810.0,10.2462,10.2462,10.2269,10.2269,30810.0
2019-04-09 13:05:00,10.61,10.61,10.59,10.6,10200.0,10.2365,10.2365,10.2172,10.2269,10200.0
2019-04-09 13:10:00,10.62,10.62,10.59,10.6,11385.0,10.2462,10.2462,10.2172,10.2269,11385.0
2019-04-09 13:15:00,10.6,10.6,10.6,10.6,6135.0,10.2269,10.2269,10.2269,10.2269,6135.0
2019-04-09 13:20:00,10.6,10.6,10.6,10.6,0.0,10.2269,10.2269,10.2269,10.2269,0.0
2019-04-09 13:25:00,10.59,10.59,10.59,10.59,1830.0,10.2172,10.2172,10.2172,10.2172,1830.0
2019-04-09 13:30:00,10.57,10.58,10.57,10.58,16425.0,10.1979,10.2076,10.1979,10.2076,16425.0
2019-04-09 13:35:00,10.58,10.6,10.58,10.6,5745.0,10.2076,10.2269,10.2076,10.2269,5745.0
2019-04-09 13:40:00,10.59,10.59,10.58,10.58,4950.0,10.2172,10.2172,10.2076,10.2076,4950.0
2019-04-09 13:45:00,10.59,10.59,10.59,10.59,8655.0,10.2172,10.2172,10.2172,10.2172,8655.0
2019-04-09 13:50:00,10.57,10.57,10.57,10.57,13470.0,10.1979,10.1979,10.1979,10.1979,13470.0
2019-04-09 13:55:00,10.58,10.58,10.57,10.57,12000.0,10.2076,10.2076,10.1979,10.1979,12000.0
2019-04-09 14:00:00,10.57,10.57,10.55,10.55,19590.0,10.1979,10.1979,10.1786,10.1786,19590.0
2019-04-09 14:05:00,10.53,10.54,10.52,10.52,22695.0,10.1593,10.169,10.1497,10.1497,22695.0
2019-04-09 14:10:00,10.54,10.54,10.54,10.54,10125.0,10.169,10.169,10.169,10.169,10125.0
2019-04-09 14:15:00,10.57,10.59,10.57,10.57,68280.0,10.1979,10.2172,10.1979,10.1979,68280.0
2019-04-09 14:20:00,10.56,10.58,10.56,10.56,16635.0,10.1883,10.2076,10.1883,10.1883,16635.0
2019-04-09 14:25:00,10.56,10.57,10.55,10.55,14925.0,10.1883,10.1979,10.1786,10.1786,14925.0
2019-04-09 14:30:00,10.56,10.58,10.56,10.57,9645.0,10.1883,10.2076,10.1883,10.1979,9645.0
2019-04-09 14:35:00,10.56,10.56,10.56,10.56,3000.0,10.1883,10.1883,10.1883,10.1883,3000.0
2019-04-09 14:40:00,10.55,10.55,10.51,10.53,21390.0,10.1786,10.1786,10.14,10.1593,21390.0
2019-04-09 14:45:00,10.52,10.53,10.52,10.53,16305.0,10.1497,10.1593,10.1497,10.1593,16305.0
2019-04-09 14:50:00,10.54,10.56,10.53,10.53,39600.0,10.169,10.1883,10.1593,10.1593,39600.0
2019-04-09 14:55:00,10.54,10.54,10.51,10.52,59430.0,10.169,10.169,10.14,10.1497,59430.0
2019-04-09 15:00:00,10.52,10.54,10.52,10.54,25050.0,10.1497,10.169,10.1497,10.169,25050.0
2019-04-09 15:05:00,10.53,10.54,10.52,10.54,19500.0,10.1593,10.169,10.1497,10.169,19500.0
2019-04-09 15:10:00,10.55,10.55,10.54,10.55,39810.0,10.1786,10.1786,10.169,10.1786,39810.0
2019-04-09 15:15:00,10.54,10.54,10.54,10.54,17730.0,10.169,10.169,10.169,10.169,17730.0
2019-04-09 15:20:00,10.53,10.54,10.52,10.52,7500.0,10.1593,10.169,10.1497,10.1497,7500.0
2019-04-09 15:25:00,10.51,10.51,10.5,10.5,11100.0,10.14,10.14,10.1304,10.1304,11100.0
2019-04-09 15:30:00,10.49,10.52,10.49,10.52,44505.0,10.1207,10.1497,10.1207,10.1497,44505.0
2019-04-09 15:35:00,10.51,10.55,10.51,10.54,34500.0,10.14,10.1786,10.14,10.169,34500.0
2019-04-09 15:40:00,10.54,10.54,10.53,10.54,9060.0,10.169,10.169,10.1593,10.169,9060.0
2019-04-09 15:45:00,10.54,10.57,10.54,10.57,10125.0,10.169,10.1979,10.169,10.1979,10125.0
2019-04-09 15:50:00,10.56,10.56,10.52,10.52,76605.0,10.1883,10.1883,10.1497,10.1497,76605.0
2019-04-09 15:55:00,10.52,10.54,10.47,10.54,179820.0,10.1497,10.169,10.1014,10.169,179820.0
2019-04-10 09:30:00,10.54,10.62,10.53,10.62,218895.0,10.169,10.2462,10.1593,10.2462,218895.0
2019-04-10 09:35:00,10.62,10.65,10.57,10.57,40650.0,10.2462,10.2751,10.1979,10.1979,40650.0
2019-04-10 09:40:00,10.55,10.55,10.52,10.54,22725.0,10.1786,10.1786,10.1497,10.169,22725.0
2019-04-10 09:45:00,10.56,10.57,10.56,10.57,35820.0,10.1883,10.1979,10.1883,10.1979,35820.0
2019-04-10 09:50:00,10.59,10.6,10.57,10.6,29310.0,10.2172,10.2269,10.1979,10.2269,29310.0
2019-04-10 09:55:00,10.61,10.66,10.6,10.64,113010.0,10.2365,10.2848,10.2269,10.2655,113010.0
2019-04-10 10:00:00,10.65,10.7,10.65,10.7,139155.0,10.2751,10.3234,10.2751,10.3234,139155.0
2019-04-10 10:05:00,10.66,10.68,10.64,10.68,25950.0,10.2848,10.3041,10.2655,10.3041,25950.0
2019-04-10 10:10:00,10.68,10.69,10.66,10.68,97770.0,10.3041,10.3137,10.2848,10.3041,97770.0
2019-04-10 10:15:00,10.68,10.7,10.67,10.68,60765.0,10.3041,10.3234,10.2944,10.3041,60765.0
2019-04-10 10:20:00,10.7,10.7,10.65,10.66,117600.0,10.3234,10.3234,10.2751,10.2848,117600.0
2019-04-10 10:25:00,10.69,10.7,10.67,10.67,39195.0,10.3137,10.3234,10.2944,10.2944,39195.0
2019-04-10 10:30:00,10.69,10.73,10.69,10.73,75240.0,10.3137,10.3523,10.3137,10.3523,75240.0
2019-04-10 10:35:00,10.75,10.76,10.73,10.74,55410.0,10.3716,10.3812,10.3523,10.3619,55410.0
2019-04-10 10:40:00,10.76,10.79,10.76,10.77,67755.0,10.3812,10.4102,10.3812,10.3909,67755.0
2019-04-10 10:45:00,10.78,10.8,10.77,10.8,68460.0,10.4005,10.4198,10.3909,10.4198,68460.0
2019-04-10 10:50:00,10.79,10.81,10.78,10.78,72750.0,10.4102,10.4295,10.4005,10.4005,72750.0
2019-04-10 10:55:00,10.78,10.79,10.77,10.78,16230.0,10.4005,10.4102,10.3909,10.4005,16230.0
2019-04-10 11:00:00,10.81,10.83,10.8,10.82,132630.0,10.4295,10.4488,10.4198,10.4391,132630.0
2019-04-10 11:05:00,10.83,10.87,10.83,10.85,117120.0,10.4488,10.4874,10.4488,10.4681,117120.0
2019-04-10 11:10:00,10.86,10.87,10.84,10.84,15000.0,10.4777,10.4874,10.4584,10.4584,15000.0
2019-04-10 11:15:00,10.86,10.87,10.85,10.85,48975.0,10.4777,10.4874,10.4681,10.4681,48975.0
2019-04-10 11:20:00,10.85,10.87,10.85,10.87,60885.0,10.4681,10.4874,10.4681,10.4874,60885.0
2019-04-10 11:25:00,10.87,10.87,10.83,10.85,39900.0,10.4874,10.4874,10.4488,10.4681,39900.0
2019-04-10 11:30:00,10.86,10.87,10.85,10.86,30555.0,10.4777,10.4874,10.4681,10.4777,30555.0
2019-04-10 11:35:00,10.87,10.9,10.86,10.88,61725.0,10.4874,10.5163,10.4777,10.497,61725.0
2019-04-10 11:40:00,10.88,10.88,10.85,10.85,10635.0,10.497,10.497,10.4681,10.4681,10635.0
2019-04-10 11:45:00,10.87,10.87,10.85,10.85,19500.0,10.4874,10.4874,10.4681,10.4681,19500.0
2019-04-10 11:50:00,10.85,10.85,10.81,10.82,17550.0,10.4681,10.4681,10.4295,10.4391,17550.0
2019-04-10 11:55:00,10.82,10.82,10.81,10.81,9000.0,10.4391,10.4391,10.4295,10.4295,9000.0
2019-04-10 12:00:00,10.81,10.81,10.79,10.8,41190.0,10.4295,10.4295,10.4102,10.4198,41190.0
2019-04-10 12:05:00,10.79,10.79,10.79,10.79,12615.0,10.4102,10.4102,10.4102,10.4102,12615.0
2019-04-10 12:10:00,10.81,10.81,10.79,10.81,46830.0,10.4295,10.4295,10.4102,10.4295,46830.0
2019-04-10 12:15:00,10.79,10.79,10.79,10.79,1500.0,10.4102,10.4102,10.4102,10.4102,1500.0
2019-04-10 12:20:00,10.79,10.79,10.79,10.79,0.0,10.4102,10.4102,10.4102,10.4102,0.0
2019-04-10 12:25:00,10.77,10.78,10.77,10.78,3075.0,10.3909,10.4005,10.3909,10.4005,3075.0
2019-04-10 12:30:00,10.79,10.79,10.79,10.79,7500.0,10.4102,10.4102,10.4102,10.4102,7500.0
2019-04-10 12:35:00,10.78,10.78,10.76,10.76,33795.0,10.4005,10.4005,10.3812,10.3812,33795.0
2019-04-10 12:40:00,10.75,10.75,10.75,10.75,13620.0,10.3716,10.3716,10.3716,10.3716,13620.0
2019-04-10 12:45:00,10.74,10.74,10.71,10.73,22200.0,10.3619,10.3619,10.333,10.3523,22200.0
2019-04-10 12:50:00,10.72,10.72,10.7,10.71,41880.0,10.3426,10.3426,10.3234,10.333,41880.0
2019-04-10 12:55:00,10.72,10.72,10.71,10.71,11685.0,10.3426,10.3426,10.333,10.333,11685.0
2019-04-10 13:00:00,10.7,10.72,10.68,10.68,19545.0,10.3234,10.3426,10.3041,10.3041,19545.0
2019-04-10 13:05:00,10.67,10.68,10.67,10.68,4500.0,10.2944,10.3041,10.2944,10.3041,4500.0
2019-04-10 13:10:00,10.69,10.69,10.68,10.68,14625.0,10.3137,10.3137,10.3041,10.3041,14625.0
2019-04-10 13:15:00,10.68,10.7,10.68,10.69,51945.0,10.3041,10.3234,10.3041,10.3137,51945.0
2019-04-10 13:20:00,10.69,10.69,10.69,10.69,0.0,10.3137,10.3137,10.3137,10.3137,0.0
2019-04-10 13:25:00,10.67,10.68,10.67,10.67,24315.0,10.2944,10.3041,10.2944,10.2944,24315.0
2019-04-10 13:30:00,10.67,10.67,10.67,10.67,3465.0,10.2944,10.2944,10.2944,10.2944,3465.0
2019-04-10 13:35:00,10.66,10.67,10.66,10.67,3000.0,10.2848,10.2944,10.2848,10.2944,3000.0
2019-04-10 13:40:00,10.68,10.69,10.68,10.68,7500.0,10.3041,10.3137,10.3041,10.3041,7500.0
2019-04-10 13:45:00,10.69,10.7,10.68,10.7,67500.0,10.3137,10.3234,10.3041,10.3234,67500.0
2019-04-10 13:50:00,10.7,10.7,10.66,10.66,30000.0,10.3234,10.3234,10.2848,10.2848,30000.0
2019-04-10 13:55:00,10.66,10.69,10.66,10.67,17430.0,10.2848,10.3137,10.2848,10.2944,17430.0
2019-04-10 14:00:00,10.68,10.68,10.68,10.68,14610.0,10.3041,10.3041,10.3041,10.3041,14610.0
2019-04-10 14:05:00,10.68,10.68,10.63,10.63,18000.0,10.3041,10.3041,10.2558,10.2558,18000.0
2019-04-10 14:10:00,10.63,10.63,10.6,10.62,36330.0,10.2558,10.2558,10.2269,10.2462,36330.0
2019-04-10 14:15:00,10.63,10.63,10.62,10.62,10500.0,10.2558,10.2558,10.2462,10.2462,10500.0
2019-04-10 14:20:00,10.63,10.63,10.59,10.59,25110.0,10.2558,10.2558,10.2172,10.2172,25110.0
2019-04-10 14:25:00,10.6,10.61,10.6,10.61,19725.0,10.2269,10.2365,10.2269,10.2365,19725.0
2019-04-10 14:30:00,10.63,10.63,10.62,10.62,15600.0,10.2558,10.2558,10.2462,10.2462,15600.0
2019-04-10 14:35:00,10.63,10.63,10.63,10.63,12000.0,10.2558,10.2558,10.2558,10.2558,12000.0
2019-04-10 14:40:00,10.63,10.64,10.63,10.64,3000.0,10.2558,10.2655,10.2558,10.2655,3000.0
2019-04-10 14:45:00,10.64,10.64,10.64,10.64,9750.0,10.2655,10.2655,10.2655,10.2655,9750.0
2019-04-10 14:50:00,10.66,10.68,10.66,10.68,44070.0,10.2848,10.3041,10.2848,10.3041,44070.0
2019-04-10 14:55:00,10.69,10.7,10.69,10.7,40380.0,10.3137,10.3234,10.3137,10.3234,40380.0
2019-04-10 15:00:00,10.71,10.75,10.71,10.75,22230.0,10.333,10.3716,10.333,10.3716,22230.0
2019-04-10 15:05:00,10.75,10.8,10.75,10.8,15465.0,10.3716,10.4198,10.3716,10.4198,15465.0
2019-04-10 15:10:00,10.81,10.81,10.79,10.79,6000.0,10.4295,10.4295,10.4102,10.4102,6000.0
2019-04-10 15:15:00,10.82,10.82,10.8,10.8,49500.0,10.4391,10.4391,10.4198,10.4198,49500.0
2019-04-10 15:20:00,10.81,10.82,10.81,10.82,20745.0,10.4295,10.4391,10.4295,10.4391,20745.0
2019-04-10 15:25:00,10.82,10.83,10.82,10.82,24000.0,10.4391,10.4488,10.4391,10.4391,24000.0
2019-04-10 15:30:00,10.81,10.83,10.8,10.82,96870.0,10.4295,10.4488,10.4198,10.4391,96870.0
2019-04-10 15:35:00,10.82,10.82,10.8,10.8,54255.0,10.4391,10.4391,10.4198,10.4198,54255.0
2019-04-10 15:40:00,10.8,10.81,10.8,10.81,11070.0,10.4198,10.4295,10.4198,10.4295,11070.0
2019-04-10 15:45:00,10.8,10.8,10.78,10.78,15000.0,10.4198,10.4198,10.4005,10.4005,15000.0
2019-04-10 15:50:00,10.78,10.78,10.76,10.76,10950.0,10.4005,10.4005,10.3812,10.3812,10950.0
2019-04-10 15:55:00,10.76,10.81,10.75,10.81,50760.0,10.3812,10.4295,10.3716,10.4295,50760.0
2019-04-11 09:30:00,10.87,10.89,10.78,10.87,113460.0,10.4874,10.5067,10.4005,10.4874,113460.0
2019-04-11 09:35:00,10.85,10.85,10.76,10.76,47895.0,10.4681,10.4681,10.3812,10.3812,47895.0
2019-04-11 09:40:00,10.8,10.81,10.8,10.81,19020.0,10.4198,10.4295,10.4198,10.4295,19020.0
2019-04-11 09:45:00,10.82,10.82,10.75,10.75,27405.0,10.4391,10.4391,10.3716,10.3716,27405.0
2019-04-11 09:50:00,10.78,10.78,10.68,10.7,57000.0,10.4005,10.4005,10.3041,10.3234,57000.0
2019-04-11 09:55:00,10.72,10.72,10.72,10.72,3000.0,10.3426,10.3426,10.3426,10.3426,3000.0
2019-04-11 10:00:00,10.74,10.74,10.72,10.73,12870.0,10.3619,10.3619,10.3426,10.3523,12870.0
2019-04-11 10:05:00,10.75,10.77,10.75,10.76,26520.0,10.3716,10.3909,10.3716,10.3812,26520.0
2019-04-11 10:10:00,10.78,10.79,10.74,10.79,14805.0,10.4005,10.4102,10.3619,10.4102,14805.0
2019-04-11 10:15:00,10.81,10.86,10.81,10.85,61185.0,10.4295,10.4777,10.4295,10.4681,61185.0
2019-04-11 10:20:00,10.86,10.86,10.83,10.85,13200.0,10.4777,10.4777,10.4488,10.4681,13200.0
2019-04-11 10:25:00,10.87,10.87,10.84,10.84,25290.0,10.4874,10.4874,10.4584,10.4584,25290.0
2019-04-11 10:30:00,10.85,10.85,10.82,10.82,24645.0,10.4681,10.4681,10.4391,10.4391,24645.0
2019-04-11 10:35:00,10.84,10.87,10.84,10.87,39450.0,10.4584,10.4874,10.4584,10.4874,39450.0
2019-04-11 10:40:00,10.87,10.9,10.87,10.89,21060.0,10.4874,10.5163,10.4874,10.5067,21060.0
2019-04-11 10:45:00,10.9,10.92,10.89,10.91,38865.0,10.5163,10.5356,10.5067,10.526,38865.0
2019-04-11 10:50:00,10.91,10.94,10.9,10.92,50955.0,10.526,10.5549,10.5163,10.5356,50955.0
2019-04-11 10:55:00,10.91,10.92,10.89,10.9,21945.0,10.526,10.5356,10.5067,10.5163,21945.0
2019-04-11 11:00:00,10.91,10.93,10.89,10.89,11895.0,10.526,10.5453,10.5067,10.5067,11895.0
2019-04-11 11:05:00,10.92,10.94,10.92,10.94,39750.0,10.5356,10.5549,10.5356,10.5549,39750.0
2019-04-11 11:10:00,10.93,10.96,10.93,10.93,60360.0,10.5453,10.5742,10.5453,10.5453,60360.0
2019-04-11 11:15:00,10.95,10.95,10.95,10.95,13500.0,10.5646,10.5646,10.5646,10.5646,13500.0
2019-04-11 11:20:00,10.97,11.0,10.96,10.99,98760.0,10.5838,10.6128,10.5742,10.6031,98760.0
2019-04-11 11:25:00,10.97,10.99,10.97,10.97,75180.0,10.5838,10.6031,10.5838,10.5838,75180.0
2019-04-11 11:30:00,10.96,10.96,10.92,10.92,45795.0,10.5742,10.5742,10.5356,10.5356,45795.0
2019-04-11 11:35:00,10.93,10.95,10.87,10.87,24075.0,10.5453,10.5646,10.4874,10.4874,24075.0
2019-04-11 11:40:00,10.87,10.87,10.82,10.83,68775.0,10.4874,10.4874,10.4391,10.4488,68775.0
2019-04-11 11:45:00,10.85,10.87,10.85,10.87,17640.0,10.4681,10.4874,10.4681,10.4874,17640.0
2019-04-11 11:50:00,10.9,10.9,10.9,10.9,16515.0,10.5163,10.5163,10.5163,10.5163,16515.0
2019-04-11 11:55:00,10.88,10.89,10.88,10.89,9195.0,10.497,10.5067,10.497,10.5067,9195.0
2019-04-11 12:00:00,10.87,10.87,10.85,10.86,34950.0,10.4874,10.4874,10.4681,10.4777,34950.0
2019-04-11 12:05:00,10.86,10.86,10.84,10.84,21390.0,10.4777,10.4777,10.4584,10.4584,21390.0
2019-04-11 12:10:00,10.85,10.85,10.85,10.85,1500.0,10.4681,10.4681,10.4681,10.4681,1500.0
2019-04-11 12:15:00,10.83,10.83,10.8,10.82,16035.0,10.4488,10.4488,10.4198,10.4391,16035.0
2019-04-11 12:20:00,10.82,10.82,10.81,10.82,13500.0,10.4391,10.4391,10.4295,10.4391,13500.0
2019-04-11 12:25:00,10.82,10.82,10.81,10.82,34125.0,10.4391,10.4391,10.4295,10.4391,34125.0
2019-04-11 12:30:00,10.83,10.83,10.82,10.82,13500.0,10.4488,10.4488,10.4391,10.4391,13500.0
2019-04-11 12:35:00,10.83,10.84,10.83,10.83,7500.0,10.4488,10.4584,10.4488,10.4488,7500.0
2019-04-11 12:40:00,10.82,10.83,10.82,10.83,7740.0,10.4391,10.4488,10.4391,10.4488,7740.0
2019-04-11 12:45:00,10.82,10.82,10.82,10.82,1500.0,10.4391,10.4391,10.4391,10.4391,1500.0
2019-04-11 12:50:00,10.87,10.89,10.87,10.89,13500.0,10.4874,10.5067,10.4874,10.5067,13500.0
2019-04-11 12:55:00,10.88,10.9,10.88,10.9,17955.0,10.497,10.5163,10.497,10.5163,17955.0
2019-04-11 13:00:00,10.89,10.89,10.89,10.89,7500.0,10.5067,10.5067,10.5067,10.5067,7500.0
2019-04-11 13:05:00,10.89,10.89,10.89,10.89,0.0,10.5067,10.5067,10.5067,10.5067,0.0
2019-04-11 13:10:00,10.89,10.9,10.89,10.9,6585.0,10.5067,10.5163,10.5067,10.5163,6585.0
2019-04-11 13:15:00,10.87,10.87,10.87,10.87,7500.0,10.4874,10.4874,10.4874,10.4874,7500.0
2019-04-11 13:20:00,10.87,10.87,10.87,10.87,4245.0,10.4874,10.4874,10.4874,10.4874,4245.0
2019-04-11 13:25:00,10.85,10.85,10.85,10.85,6000.0,10.4681,10.4681,10.4681,10.4681,6000.0
2019-04-11 13:30:00,10.85,10.85,10.81,10.82,10185.0,10.4681,10.4681,10.4295,10.4391,10185.0
2019-04-11 13:35:00,10.83,10.83,10.81,10.81,12975.0,10.4488,10.4488,10.4295,10.4295,12975.0
2019-04-11 13:40:00,10.79,10.8,10.78,10.79,36825.0,10.4102,10.4198,10.4005,10.4102,36825.0
2019-04-11 13:45:00,10.79,10.79,10.78,10.78,3600.0,10.4102,10.4102,10.4005,10.4005,3600.0
2019-04-11 13:50:00,10.8,10.81,10.77,10.77,28335.0,10.4198,10.4295,10.3909,10.3909,28335.0
2019-04-11 13:55:00,10.77,10.78,10.76,10.77,15000.0,10.3909,10.4005,10.3812,10.3909,15000.0
2019-04-11 14:00:00,10.78,10.78,10.78,10.78,3000.0,10.4005,10.4005,10.4005,10.4005,3000.0
2019-04-11 14:05:00,10.77,10.77,10.75,10.75,15585.0,10.3909,10.3909,10.3716,10.3716,15585.0
2019-04-11 14:10:00,10.74,10.76,10.73,10.76,19650.0,10.3619,10.3812,10.3523,10.3812,19650.0
2019-04-11 14:15:00,10.75,10.75,10.74,10.74,11280.0,10.3716,10.3716,10.3619,10.3619,11280.0
2019-04-11 14:20:00,10.76,10.76,10.76,10.76,4500.0,10.3812,10.3812,10.3812,10.3812,4500.0
2019-04-11 14:25:00,10.77,10.78,10.77,10.77,23145.0,10.3909,10.4005,10.3909,10.3909,23145.0
2019-04-11 14:30:00,10.8,10.81,10.79,10.79,15615.0,10.4198,10.4295,10.4102,10.4102,15615.0
2019-04-11 14:35:00,10.79,10.79,10.77,10.77,6000.0,10.4102,10.4102,10.3909,10.3909,6000.0
2019-04-11 14:40:00,10.74,10.74,10.73,10.74,48555.0,10.3619,10.3619,10.3523,10.3619,48555.0
2019-04-11 14:45:00,10.74,10.74,10.73,10.73,15570.0,10.3619,10.3619,10.3523,10.3523,15570.0
2019-04-11 14:50:00,10.71,10.72,10.7,10.71,13500.0,10.333,10.3426,10.3234,10.333,13500.0
2019-04-11 14:55:00,10.72,10.74,10.72,10.74,11925.0,10.3426,10.3619,10.3426,10.3619,11925.0
2019-04-11 15:00:00,10.72,10.76,10.72,10.76,36600.0,10.3426,10.3812,10.3426,10.3812,36600.0
2019-04-11 15:05:00,10.77,10.77,10.76,10.76,13500.0,10.3909,10.3909,10.3812,10.3812,13500.0
2019-04-11 15:10:00,10.76,10.76,10.75,10.76,22950.0,10.3812,10.3812,10.3716,10.3812,22950.0
2019-04-11 15:15:00,10.76,10.76,10.76,10.76,7500.0,10.3812,10.3812,10.3812,10.3812,7500.0
2019-04-11 15:20:00,10.78,10.78,10.74,10.74,31230.0,10.4005,10.4005,10.3619,10.3619,31230.0
2019-04-11 15:25:00,10.74,10.74,10.71,10.71,30000.0,10.3619,10.3619,10.333,10.333,30000.0
2019-04-11 15:30:00,10.72,10.74,10.72,10.73,39390.0,10.3426,10.3619,10.3426,10.3523,39390.0
2019-04-11 15:35:00,10.73,10.73,10.72,10.72,36930.0,10.3523,10.3523,10.3426,10.3426,36930.0
2019-04-11 15:40:00,10.72,10.75,10.72,10.75,5925.0,10.3426,10.3716,10.3426,10.3716,5925.0
2019-04-11 15:45:00,10.74,10.74,10.73,10.73,12660.0,10.3619,10.3619,10.3523,10.3523,12660.0
2019-04-11 15:50:00,10.71,10.77,10.71,10.77,39300.0,10.333,10.3909,10.333,10.3909,39300.0
2019-04-11 15:55:00,10.77,10.79,10.77,10.78,82200.0,10.3909,10.4102,10.3909,10.4005,82200.0
2019-04-12 09:30:00,11.09,11.13,11.05,11.09,332520.0,10.6996,10.7382,10.661,10.6996,332520.0
2019-04-12 09:35:00,11.12,11.16,11.09,11.13,160980.0,10.7286,10.7672,10.6996,10.7382,160980.0
2019-04-12 09:40:00,11.13,11.17,11.09,11.09,85185.0,10.7382,10.7768,10.6996,10.6996,85185.0
2019-04-12 09:45:00,11.07,11.1,11.07,11.1,74475.0,10.6803,10.7093,10.6803,10.7093,74475.0
2019-04-12 09:50:00,11.09,11.14,11.09,11.13,55020.0,10.6996,10.7479,10.6996,10.7382,55020.0
2019-04-12 09:55:00,11.14,11.14,11.11,11.14,56175.0,10.7479,10.7479,10.7189,10.7479,56175.0
2019-04-12 10:00:00,11.13,11.13,11.07,11.07,90390.0,10.7382,10.7382,10.6803,10.6803,90390.0
2019-04-12 10:05:00,11.08,11.08,11.04,11.08,29880.0,10.69,10.69,10.6514,10.69,29880.0
2019-04-12 10:10:00,11.1,11.12,11.07,11.07,38025.0,10.7093,10.7286,10.6803,10.6803,38025.0
2019-04-12 10:15:00,11.03,11.05,11.03,11.05,28980.0,10.6417,10.661,10.6417,10.661,28980.0
2019-04-12 10:20:00,11.08,11.1,11.08,11.1,28890.0,10.69,10.7093,10.69,10.7093,28890.0
2019-04-12 10:25:00,11.12,11.13,11.12,11.12,41700.0,10.7286,10.7382,10.7286,10.7286,41700.0
2019-04-12 10:30:00,11.13,11.13,11.12,11.13,27975.0,10.7382,10.7382,10.7286,10.7382,27975.0
2019-04-12 10:35:00,11.12,11.12,11.08,11.1,27570.0,10.7286,10.7286,10.69,10.7093,27570.0
2019-04-12 10:40:00,11.11,11.11,11.07,11.09,20685.0,10.7189,10.7189,10.6803,10.6996,20685.0
2019-04-12 10:45:00,11.07,11.07,11.05,11.05,33375.0,10.6803,10.6803,10.661,10.661,33375.0
2019-04-12 10:50:00,11.01,11.04,11.01,11.04,59010.0,10.6224,10.6514,10.6224,10.6514,59010.0
2019-04-12 10:55:00,11.03,11.05,11.02,11.05,15000.0,10.6417,10.661,10.6321,10.661,15000.0
2019-04-12 11:00:00,11.04,11.04,10.99,10.99,35610.0,10.6514,10.6514,10.6031,10.6031,35610.0
2019-04-12 11:05:00,11.01,11.01,10.99,11.01,10500.0,10.6224,10.6224,10.6031,10.6224,10500.0
2019-04-12 11:10:00,11.0,11.05,11.0,11.05,25485.0,10.6128,10.661,10.6128,10.661,25485.0
2019-04-12 11:15:00,11.03,11.03,10.98,10.98,25965.0,10.6417,10.6417,10.5935,10.5935,25965.0
2019-04-12 11:20:00,10.98,11.02,10.98,11.02,12585.0,10.5935,10.6321,10.5935,10.6321,12585.0
2019-04-12 11:25:00,11.01,11.01,11.01,11.01,1500.0,10.6224,10.6224,10.6224,10.6224,1500.0
2019-04-12 11:30:00,11.02,11.03,11.02,11.03,14625.0,10.6321,10.6417,10.6321,10.6417,14625.0
2019-04-12 11:35:00,11.05,11.05,11.04,11.04,4500.0,10.661,10.661,10.6514,10.6514,4500.0
2019-04-12 11:40:00,11.04,11.04,11.04,11.04,4500.0,10.6514,10.6514,10.6514,10.6514,4500.0
2019-04-12 11:45:00,11.01,11.02,11.01,11.02,10500.0,10.6224,10.6321,10.6224,10.6321,10500.0
2019-04-12 11:50:00,11.03,11.07,11.03,11.07,22800.0,10.6417,10.6803,10.6417,10.6803,22800.0
2019-04-12 11:55:00,11.08,11.08,11.08,11.08,15495.0,10.69,10.69,10.69,10.69,15495.0
2019-04-12 12:00:00,11.08,11.09,11.08,11.08,17880.0,10.69,10.6996,10.69,10.69,17880.0
2019-04-12 12:05:00,11.08,11.11,11.08,11.11,31140.0,10.69,10.7189,10.69,10.7189,31140.0
2019-04-12 12:10:00,11.11,11.11,11.09,11.09,3690.0,10.7189,10.7189,10.6996,10.6996,3690.0
2019-04-12 12:15:00,11.12,11.15,11.12,11.15,64035.0,10.7286,10.7575,10.7286,10.7575,64035.0
2019-04-12 12:20:00,11.14,11.15,11.13,11.14,22545.0,10.7479,10.7575,10.7382,10.7479,22545.0
2019-04-12 12:25:00,11.15,11.17,11.15,11.16,20850.0,10.7575,10.7768,10.7575,10.7672,20850.0
2019-04-12 12:30:00,11.17,11.18,11.16,11.17,16290.0,10.7768,10.7865,10.7672,10.7768,16290.0
2019-04-12 12:35:00,11.16,11.16,11.16,11.16,7500.0,10.7672,10.7672,10.7672,10.7672,7500.0
2019-04-12 12:40:00,11.16,11.17,11.16,11.16,22200.0,10.7672,10.7768,10.7672,10.7672,22200.0
2019-04-12 12:45:00,11.17,11.17,11.15,11.15,12000.0,10.7768,10.7768,10.7575,10.7575,12000.0
2019-04-12 12:50:00,11.16,11.17,11.16,11.17,30780.0,10.7672,10.7768,10.7672,10.7768,30780.0
2019-04-12 12:55:00,11.17,11.17,11.17,11.17,1515.0,10.7768,10.7768,10.7768,10.7768,1515.0
2019-04-12 13:00:00,11.18,11.2,11.18,11.2,31170.0,10.7865,10.8058,10.7865,10.8058,31170.0
2019-04-12 13:05:00,11.2,11.22,11.19,11.2,87000.0,10.8058,10.825,10.7961,10.8058,87000.0
2019-04-12 13:10:00,11.21,11.22,11.21,11.22,47910.0,10.8154,10.825,10.8154,10.825,47910.0
2019-04-12 13:15:00,11.22,11.22,11.22,11.22,0.0,10.825,10.825,10.825,10.825,0.0
2019-04-12 13:20:00,11.22,11.22,11.21,11.21,15000.0,10.825,10.825,10.8154,10.8154,15000.0
2019-04-12 13:25:00,11.2,11.2,11.2,11.2,3375.0,10.8058,10.8058,10.8058,10.8058,3375.0
2019-04-12 13:30:00,11.21,11.21,11.2,11.2,40230.0,10.8154,10.8154,10.8058,10.8058,40230.0
2019-04-12 13:35:00,11.21,11.21,11.19,11.19,17040.0,10.8154,10.8154,10.7961,10.7961,17040.0
2019-04-12 13:40:00,11.19,11.19,11.18,11.18,25965.0,10.7961,10.7961,10.7865,10.7865,25965.0
2019-04-12 13:45:00,11.19,11.19,11.19,11.19,1500.0,10.7961,10.7961,10.7961,10.7961,1500.0
2019-04-12 13:50:00,11.17,11.17,11.16,11.16,6780.0,10.7768,10.7768,10.7672,10.7672,6780.0
2019-04-12 13:55:00,11.17,11.17,11.17,11.17,8010.0,10.7768,10.7768,10.7768,10.7768,8010.0
2019-04-12 14:00:00,11.17,11.18,11.17,11.18,15975.0,10.7768,10.7865,10.7768,10.7865,15975.0
2019-04-12 14:05:00,11.19,11.19,11.19,11.19,12000.0,10.7961,10.7961,10.7961,10.7961,12000.0
2019-04-12 14:10:00,11.2,11.2,11.2,11.2,14775.0,10.8058,10.8058,10.8058,10.8058,14775.0
2019-04-12 14:15:00,11.19,11.19,11.19,11.19,1500.0,10.7961,10.7961,10.7961,10.7961,1500.0
2019-04-12 14:20:00,11.19,11.19,11.17,11.17,7215.0,10.7961,10.7961,10.7768,10.7768,7215.0
2019-04-12 14:25:00,11.17,11.17,11.17,11.17,1500.0,10.7768,10.7768,10.7768,10.7768,1500.0
2019-04-12 14:30:00,11.17,11.17,11.17,11.17,1500.0,10.7768,10.7768,10.7768,10.7768,1500.0
2019-04-12 14:35:00,11.18,11.19,11.18,11.19,16500.0,10.7865,10.7961,10.7865,10.7961,16500.0
2019-04-12 14:40:00,11.2,11.22,11.2,11.22,23550.0,10.8058,10.825,10.8058,10.825,23550.0
2019-04-12 14:45:00,11.21,11.23,11.21,11.23,55635.0,10.8154,10.8347,10.8154,10.8347,55635.0
2019-04-12 14:50:00,11.23,11.23,11.22,11.23,8805.0,10.8347,10.8347,10.825,10.8347,8805.0
2019-04-12 14:55:00,11.23,11.23,11.22,11.22,29820.0,10.8347,10.8347,10.825,10.825,29820.0
2019-04-12 15:00:00,11.21,11.21,11.2,11.21,52815.0,10.8154,10.8154,10.8058,10.8154,52815.0
2019-04-12 15:05:00,11.21,11.21,11.21,11.21,3000.0,10.8154,10.8154,10.8154,10.8154,3000.0
2019-04-12 15:10:00,11.22,11.22,11.21,11.22,15000.0,10.825,10.825,10.8154,10.825,15000.0
2019-04-12 15:15:00,11.22,11.22,11.22,11.22,0.0,10.825,10.825,10.825,10.825,0.0
2019-04-12 15:20:00,11.2,11.2,11.2,11.2,1500.0,10.8058,10.8058,10.8058,10.8058,1500.0
2019-04-12 15:25:00,11.19,11.21,11.19,11.21,55455.0,10.7961,10.8154,10.7961,10.8154,55455.0
2019-04-12 15:30:00,11.21,11.22,11.21,11.22,39705.0,10.8154,10.825,10.8154,10.825,39705.0
2019-04-12 15:35:00,11.21,11.23,11.21,11.23,69750.0,10.8154,10.8347,10.8154,10.8347,69750.0
2019-04-12 15:40:00,11.22,11.22,11.2,11.2,22950.0,10.825,10.825,10.8058,10.8058,22950.0
2019-04-12 15:45:00,11.2,11.22,11.2,11.21,15135.0,10.8058,10.825,10.8058,10.8154,15135.0
2019-04-12 15:50:00,11.21,11.21,11.19,11.2,38640.0,10.8154,10.8154,10.7961,10.8058,38640.0
2019-04-12 15:55:00,11.19,11.23,11.19,11.23,130725.0,10.7961,10.8347,10.7961,10.8347,130725.0
2019-04-15 09:30:00,11.23,11.27,11.15,11.15,204510.0,10.8347,10.8733,10.7575,10.7575,204510.0
2019-04-15 09:35:00,11.12,11.12,11.04,11.11,88500.0,10.7286,10.7286,10.6514,10.7189,88500.0
2019-04-15 09:40:00,11.09,11.14,11.09,11.14,22860.0,10.6996,10.7479,10.6996,10.7479,22860.0
2019-04-15 09:45:00,11.11,11.11,11.09,11.11,42540.0,10.7189,10.7189,10.6996,10.7189,42540.0
2019-04-15 09:50:00,11.11,11.11,11.06,11.07,16500.0,10.7189,10.7189,10.6707,10.6803,16500.0
2019-04-15 09:55:00,11.1,11.1,11.1,11.1,6015.0,10.7093,10.7093,10.7093,10.7093,6015.0
2019-04-15 10:00:00,11.09,11.14,11.09,11.14,21000.0,10.6996,10.7479,10.6996,10.7479,21000.0
2019-04-15 10:05:00,11.12,11.12,11.11,11.11,4695.0,10.7286,10.7286,10.7189,10.7189,4695.0
2019-04-15 10:10:00,11.07,11.07,11.0,11.0,48660.0,10.6803,10.6803,10.6128,10.6128,48660.0
2019-04-15 10:15:00,10.99,11.02,10.99,11.02,21735.0,10.6031,10.6321,10.6031,10.6321,21735.0
2019-04-15 10:20:00,11.01,11.01,10.97,10.98,29730.0,10.6224,10.6224,10.5838,10.5935,29730.0
2019-04-15 10:25:00,10.97,10.97,10.92,10.93,121740.0,10.5838,10.5838,10.5356,10.5453,121740.0
2019-04-15 10:30:00,10.88,10.88,10.81,10.86,78105.0,10.497,10.497,10.4295,10.4777,78105.0
2019-04-15 10:35:00,10.85,10.86,10.82,10.82,27675.0,10.4681,10.4777,10.4391,10.4391,27675.0
2019-04-15 10:40:00,10.82,10.82,10.8,10.8,39615.0,10.4391,10.4391,10.4198,10.4198,39615.0
2019-04-15 10:45:00,10.82,10.82,10.82,10.82,3000.0,10.4391,10.4391,10.4391,10.4391,3000.0
2019-04-15 10:50:00,10.8,10.83,10.8,10.83,15000.0,10.4198,10.4488,10.4198,10.4488,15000.0
2019-04-15 10:55:00,10.81,10.86,10.81,10.86,9000.0,10.4295,10.4777,10.4295,10.4777,9000.0
2019-04-15 11:00:00,10.86,10.87,10.86,10.87,9000.0,10.4777,10.4874,10.4777,10.4874,9000.0
2019-04-15 11:05:00,10.9,10.92,10.9,10.9,35100.0,10.5163,10.5356,10.5163,10.5163,35100.0
2019-04-15 11:10:00,10.93,10.95,10.93,10.94,25590.0,10.5453,10.5646,10.5453,10.5549,25590.0
2019-04-15 11:15:00,10.93,10.97,10.93,10.97,24240.0,10.5453,10.5838,10.5453,10.5838,24240.0
2019-04-15 11:20:00,10.97,10.99,10.96,10.96,16395.0,10.5838,10.6031,10.5742,10.5742,16395.0
2019-04-15 11:25:00,10.96,10.97,10.96,10.97,28215.0,10.5742,10.5838,10.5742,10.5838,28215.0
2019-04-15 11:30:00,10.94,10.95,10.93,10.93,27435.0,10.5549,10.5646,10.5453,10.5453,27435.0
2019-04-15 11:35:00,10.93,10.93,10.92,10.92,14250.0,10.5453,10.5453,10.5356,10.5356,14250.0
2019-04-15 11:40:00,10.93,10.93,10.9,10.9,8250.0,10.5453,10.5453,10.5163,10.5163,8250.0
2019-04-15 11:45:00,10.91,10.93,10.91,10.93,8925.0,10.526,10.5453,10.526,10.5453,8925.0
2019-04-15 11:50:00,10.95,10.95,10.95,10.95,1500.0,10.5646,10.5646,10.5646,10.5646,1500.0
2019-04-15 11:55:00,10.96,10.97,10.96,10.97,4500.0,10.5742,10.5838,10.5742,10.5838,4500.0
2019-04-15 12:00:00,10.95,10.95,10.91,10.91,16500.0,10.5646,10.5646,10.526,10.526,16500.0
2019-04-15 12:05:00,10.92,10.92,10.87,10.87,12645.0,10.5356,10.5356,10.4874,10.4874,12645.0
2019-04-15 12:10:00,10.83,10.84,10.83,10.84,6000.0,10.4488,10.4584,10.4488,10.4584,6000.0
2019-04-15 12:15:00,10.88,10.89,10.88,10.89,75000.0,10.497,10.5067,10.497,10.5067,75000.0
2019-04-15 12:20:00,10.9,10.9,10.89,10.89,10560.0,10.5163,10.5163,10.5067,10.5067,10560.0
2019-04-15 12:25:00,10.88,10.88,10.88,10.88,1500.0,10.497,10.497,10.497,10.497,1500.0
2019-04-15 12:30:00,10.89,10.9,10.87,10.88,15000.0,10.5067,10.5163,10.4874,10.497,15000.0
2019-04-15 12:35:00,10.87,10.89,10.87,10.89,16350.0,10.4874,10.5067,10.4874,10.5067,16350.0
2019-04-15 12:40:00,10.91,10.91,10.91,10.91,1500.0,10.526,10.526,10.526,10.526,1500.0
2019-04-15 12:45:00,10.91,10.91,10.91,10.91,5250.0,10.526,10.526,10.526,10.526,5250.0
2019-04-15 12:50:00,10.91,10.91,10.91,10.91,6000.0,10.526,10.526,10.526,10.526,6000.0
2019-04-15 12:55:00,10.89,10.89,10.89,10.89,5310.0,10.5067,10.5067,10.5067,10.5067,5310.0
2019-04-15 13:00:00,10.91,10.91,10.91,10.91,4995.0,10.526,10.526,10.526,10.526,4995.0
2019-04-15 13:05:00,10.94,10.97,10.94,10.97,13335.0,10.5549,10.5838,10.5549,10.5838,13335.0
2019-04-15 13:10:00,10.96,10.96,10.95,10.95,22635.0,10.5742,10.5742,10.5646,10.5646,22635.0
2019-04-15 13:15:00,10.95,10.96,10.95,10.96,31890.0,10.5646,10.5742,10.5646,10.5742,31890.0
2019-04-15 13:20:00,10.95,10.96,10.95,10.96,7530.0,10.5646,10.5742,10.5646,10.5742,7530.0
2019-04-15 13:25:00,10.96,10.97,10.95,10.97,60720.0,10.5742,10.5838,10.5646,10.5838,60720.0
2019-04-15 13:30:00,10.96,10.98,10.96,10.98,12000.0,10.5742,10.5935,10.5742,10.5935,12000.0
2019-04-15 13:35:00,10.98,11.0,10.98,11.0,10395.0,10.5935,10.6128,10.5935,10.6128,10395.0
2019-04-15 13:40:00,11.01,11.02,11.01,11.01,17460.0,10.6224,10.6321,10.6224,10.6224,17460.0
2019-04-15 13:45:00,11.01,11.01,11.0,11.01,13575.0,10.6224,10.6224,10.6128,10.6224,13575.0
2019-04-15 13:50:00,11.01,11.01,10.98,10.98,35880.0,10.6224,10.6224,10.5935,10.5935,35880.0
2019-04-15 13:55:00,10.99,10.99,10.98,10.98,7500.0,10.6031,10.6031,10.5935,10.5935,7500.0
2019-04-15 14:00:00,10.98,10.98,10.98,10.98,0.0,10.5935,10.5935,10.5935,10.5935,0.0
2019-04-15 14:05:00,10.98,10.98,10.98,10.98,0.0,10.5935,10.5935,10.5935,10.5935,0.0
2019-04-15 14:10:00,10.99,10.99,10.97,10.97,3000.0,10.6031,10.6031,10.5838,10.5838,3000.0
2019-04-15 14:15:00,10.97,10.97,10.97,10.97,0.0,10.5838,10.5838,10.5838,10.5838,0.0
2019-04-15 14:20:00,10.97,10.98,10.97,10.98,21000.0,10.5838,10.5935,10.5838,10.5935,21000.0
2019-04-15 14:25:00,10.99,11.0,10.99,10.99,12270.0,10.6031,10.6128,10.6031,10.6031,12270.0
2019-04-15 14:30:00,11.01,11.02,11.01,11.02,3000.0,10.6224,10.6321,10.6224,10.6321,3000.0
2019-04-15 14:35:00,11.0,11.0,11.0,11.0,24000.0,10.6128,10.6128,10.6128,10.6128,24000.0
2019-04-15 14:40:00,11.0,11.0,11.0,11.0,0.0,10.6128,10.6128,10.6128,10.6128,0.0
2019-04-15 14:45:00,11.01,11.01,11.0,11.0,3000.0,10.6224,10.6224,10.6128,10.6128,3000.0
2019-04-15 14:50:00,10.98,11.0,10.98,11.0,30000.0,10.5935,10.6128,10.5935,10.6128,30000.0
2019-04-15 14:55:00,10.98,10.99,10.98,10.99,6000.0,10.5935,10.6031,10.5935,10.6031,6000.0
2019-04-15 15:00:00,11.0,11.0,11.0,11.0,1500.0,10.6128,10.6128,10.6128,10.6128,1500.0
2019-04-15 15:05:00,11.01,11.02,11.01,11.02,12405.0,10.6224,10.6321,10.6224,10.6321,12405.0
2019-04-15 15:10:00,11.03,11.03,11.02,11.02,24495.0,10.6417,10.6417,10.6321,10.6321,24495.0
2019-04-15 15:15:00,11.02,11.03,11.02,11.03,19500.0,10.6321,10.6417,10.6321,10.6417,19500.0
2019-04-15 15:20:00,11.0,11.01,11.0,11.01,24840.0,10.6128,10.6224,10.6128,10.6224,24840.0
2019-04-15 15:25:00,11.01,11.01,11.01,11.01,1500.0,10.6224,10.6224,10.6224,10.6224,1500.0
2019-04-15 15:30:00,11.01,11.02,10.99,10.99,54090.0,10.6224,10.6321,10.6031,10.6031,54090.0
2019-04-15 15:35:00,10.99,10.99,10.98,10.98,15315.0,10.6031,10.6031,10.5935,10.5935,15315.0
2019-04-15 15:40:00,10.98,10.98,10.97,10.97,11220.0,10.5935,10.5935,10.5838,10.5838,11220.0
2019-04-15 15:45:00,10.97,10.98,10.97,10.97,35460.0,10.5838,10.5935,10.5838,10.5838,35460.0
2019-04-15 15:50:00,10.97,10.98,10.97,10.98,25080.0,10.5838,10.5935,10.5838,10.5935,25080.0
2019-04-15 15:55:00,10.99,11.0,10.98,10.99,111825.0,10.6031,10.6128,10.5935,10.6031,111825.0
2019-04-16 09:30:00,11.2,11.3,11.17,11.27,422445.0,10.8058,10.9022,10.7768,10.8733,422445.0
2019-04-16 09:35:00,11.26,11.27,11.19,11.22,103350.0,10.8636,10.8733,10.7961,10.825,103350.0
2019-04-16 09:40:00,11.26,11.28,11.24,11.24,54135.0,10.8636,10.8829,10.8443,10.8443,54135.0
2019-04-16 09:45:00,11.25,11.27,11.24,11.27,33330.0,10.854,10.8733,10.8443,10.8733,33330.0
2019-04-16 09:50:00,11.25,11.3,11.25,11.29,79065.0,10.854,10.9022,10.854,10.8926,79065.0
2019-04-16 09:55:00,11.29,11.3,11.27,11.3,60465.0,10.8926,10.9022,10.8733,10.9022,60465.0
2019-04-16 10:00:00,11.3,11.39,11.3,11.36,237675.0,10.9022,10.9891,10.9022,10.9601,237675.0
2019-04-16 10:05:00,11.37,11.41,11.37,11.39,53595.0,10.9698,11.0084,10.9698,10.9891,53595.0
2019-04-16 10:10:00,11.39,11.45,11.38,11.44,82665.0,10.9891,11.047,10.9794,11.0373,82665.0
2019-04-16 10:15:00,11.43,11.47,11.42,11.45,96855.0,11.0277,11.0662,11.018,11.047,96855.0
2019-04-16 10:20:00,11.44,11.45,11.43,11.44,32400.0,11.0373,11.047,11.0277,11.0373,32400.0
2019-04-16 10:25:00,11.45,11.49,11.43,11.48,49305.0,11.047,11.0855,11.0277,11.0759,49305.0
2019-04-16 10:30:00,11.48,11.51,11.48,11.49,33000.0,11.0759,11.1048,11.0759,11.0855,33000.0
2019-04-16 10:35:00,11.48,11.49,11.47,11.49,22305.0,11.0759,11.0855,11.0662,11.0855,22305.0
2019-04-16 10:40:00,11.46,11.47,11.44,11.44,82395.0,11.0566,11.0662,11.0373,11.0373,82395.0
2019-04-16 10:45:00,11.43,11.44,11.42,11.43,7500.0,11.0277,11.0373,11.018,11.0277,7500.0
2019-04-16 10:50:00,11.42,11.43,11.41,11.43,24135.0,11.018,11.0277,11.0084,11.0277,24135.0
2019-04-16 10:55:00,11.42,11.46,11.42,11.45,44475.0,11.018,11.0566,11.018,11.047,44475.0
2019-04-16 11:00:00,11.46,11.47,11.45,11.46,25500.0,11.0566,11.0662,11.047,11.0566,25500.0
2019-04-16 11:05:00,11.44,11.49,11.44,11.47,26460.0,11.0373,11.0855,11.0373,11.0662,26460.0
2019-04-16 11:10:00,11.5,11.51,11.49,11.51,45090.0,11.0952,11.1048,11.0855,11.1048,45090.0
2019-04-16 11:15:00,11.51,11.52,11.5,11.5,14070.0,11.1048,11.1145,11.0952,11.0952,14070.0
2019-04-16 11:20:00,11.49,11.49,11.44,11.44,24300.0,11.0855,11.0855,11.0373,11.0373,24300.0
2019-04-16 11:25:00,11.45,11.45,11.43,11.45,22800.0,11.047,11.047,11.0277,11.047,22800.0
2019-04-16 11:30:00,11.43,11.43,11.4,11.4,40035.0,11.0277,11.0277,10.9987,10.9987,40035.0
2019-04-16 11:35:00,11.42,11.42,11.4,11.4,21795.0,11.018,11.018,10.9987,10.9987,21795.0
2019-04-16 11:40:00,11.43,11.44,11.42,11.44,15225.0,11.0277,11.0373,11.018,11.0373,15225.0
2019-04-16 11:45:00,11.41,11.43,11.41,11.41,12900.0,11.0084,11.0277,11.0084,11.0084,12900.0
2019-04-16 11:50:00,11.41,11.43,11.41,11.42,17145.0,11.0084,11.0277,11.0084,11.018,17145.0
2019-04-16 11:55:00,11.43,11.43,11.43,11.43,3000.0,11.0277,11.0277,11.0277,11.0277,3000.0
2019-04-16 12:00:00,11.42,11.44,11.42,11.43,21630.0,11.018,11.0373,11.018,11.0277,21630.0
2019-04-16 12:05:00,11.45,11.45,11.44,11.44,4500.0,11.047,11.047,11.0373,11.0373,4500.0
2019-04-16 12:10:00,11.44,11.44,11.44,11.44,6000.0,11.0373,11.0373,11.0373,11.0373,6000.0
2019-04-16 12:15:00,11.45,11.46,11.45,11.46,18135.0,11.047,11.0566,11.047,11.0566,18135.0
2019-04-16 12:20:00,11.44,11.45,11.44,11.45,18300.0,11.0373,11.047,11.0373,11.047,18300.0
2019-04-16 12:25:00,11.45,11.45,11.45,11.45,0.0,11.047,11.047,11.047,11.047,0.0
2019-04-16 12:30:00,11.48,11.48,11.47,11.47,46965.0,11.0759,11.0759,11.0662,11.0662,46965.0
2019-04-16 12:35:00,11.47,11.48,11.46,11.48,13500.0,11.0662,11.0759,11.0566,11.0759,13500.0
2019-04-16 12:40:00,11.49,11.5,11.48,11.48,34080.0,11.0855,11.0952,11.0759,11.0759,34080.0
2019-04-16 12:45:00,11.47,11.47,11.47,11.47,10500.0,11.0662,11.0662,11.0662,11.0662,10500.0
2019-04-16 12:50:00,11.48,11.48,11.45,11.45,6000.0,11.0759,11.0759,11.047,11.047,6000.0
2019-04-16 12:55:00,11.47,11.49,11.47,11.49,10500.0,11.0662,11.0855,11.0662,11.0855,10500.0
2019-04-16 13:00:00,11.48,11.48,11.47,11.47,18600.0,11.0759,11.0759,11.0662,11.0662,18600.0
2019-04-16 13:05:00,11.48,11.49,11.48,11.49,11955.0,11.0759,11.0855,11.0759,11.0855,11955.0
2019-04-16 13:10:00,11.46,11.46,11.46,11.46,1500.0,11.0566,11.0566,11.0566,11.0566,1500.0
2019-04-16 13:15:00,11.49,11.49,11.49,11.49,9000.0,11.0855,11.0855,11.0855,11.0855,9000.0
2019-04-16 13:20:00,11.49,11.51,11.49,11.51,39000.0,11.0855,11.1048,11.0855,11.1048,39000.0
2019-04-16 13:25:00,11.49,11.49,11.49,11.49,15000.0,11.0855,11.0855,11.0855,11.0855,15000.0
2019-04-16 13:30:00,11.51,11.51,11.51,11.51,1500.0,11.1048,11.1048,11.1048,11.1048,1500.0
2019-04-16 13:35:00,11.49,11.5,11.49,11.5,4500.0,11.0855,11.0952,11.0855,11.0952,4500.0
2019-04-16 13:40:00,11.49,11.49,11.49,11.49,6000.0,11.0855,11.0855,11.0855,11.0855,6000.0
2019-04-16 13:45:00,11.5,11.5,11.5,11.5,3420.0,11.0952,11.0952,11.0952,11.0952,3420.0
2019-04-16 13:50:00,11.49,11.49,11.48,11.48,6000.0,11.0855,11.0855,11.0759,11.0759,6000.0
2019-04-16 13:55:00,11.48,11.48,11.48,11.48,0.0,11.0759,11.0759,11.0759,11.0759,0.0
2019-04-16 14:00:00,11.48,11.48,11.47,11.47,17805.0,11.0759,11.0759,11.0662,11.0662,17805.0
2019-04-16 14:05:00,11.47,11.47,11.47,11.47,7500.0,11.0662,11.0662,11.0662,11.0662,7500.0
2019-04-16 14:10:00,11.47,11.47,11.47,11.47,1500.0,11.0662,11.0662,11.0662,11.0662,1500.0
2019-04-16 14:15:00,11.48,11.48,11.47,11.47,15930.0,11.0759,11.0759,11.0662,11.0662,15930.0
2019-04-16 14:20:00,11.47,11.48,11.47,11.48,9000.0,11.0662,11.0759,11.0662,11.0759,9000.0
2019-04-16 14:25:00,11.48,11.48,11.48,11.48,0.0,11.0759,11.0759,11.0759,11.0759,0.0
2019-04-16 14:30:00,11.48,11.48,11.48,11.48,13500.0,11.0759,11.0759,11.0759,11.0759,13500.0
2019-04-16 14:35:00,11.47,11.47,11.47,11.47,15000.0,11.0662,11.0662,11.0662,11.0662,15000.0
2019-04-16 14:40:00,11.47,11.47,11.47,11.47,1500.0,11.0662,11.0662,11.0662,11.0662,1500.0
2019-04-16 14:45:00,11.47,11.48,11.47,11.48,3000.0,11.0662,11.0759,11.0662,11.0759,3000.0
2019-04-16 14:50:00,11.48,11.48,11.48,11.48,0.0,11.0759,11.0759,11.0759,11.0759,0.0
2019-04-16 14:55:00,11.49,11.74,11.49,11.74,427830.0,11.0855,11.3267,11.0855,11.3267,427830.0
2019-04-16 15:00:00,11.72,11.84,11.72,11.76,113175.0,11.3074,11.4232,11.3074,11.346,113175.0
2019-04-16 15:05:00,11.74,11.86,11.7,11.83,55530.0,11.3267,11.4425,11.2882,11.4136,55530.0
2019-04-16 15:10:00,11.82,11.83,11.79,11.82,98055.0,11.4039,11.4136,11.375,11.4039,98055.0
2019-04-16 15:15:00,11.79,11.86,11.79,11.86,76080.0,11.375,11.4425,11.375,11.4425,76080.0
2019-04-16 15:20:00,11.87,11.9,11.85,11.87,131220.0,11.4522,11.4811,11.4329,11.4522,131220.0
2019-04-16 15:25:00,11.88,11.99,11.87,11.94,77235.0,11.4618,11.5679,11.4522,11.5197,77235.0
2019-04-16 15:30:00,11.96,12.0,11.85,11.86,125415.0,11.539,11.5776,11.4329,11.4425,125415.0
2019-04-16 15:35:00,11.85,11.89,11.82,11.88,75210.0,11.4329,11.4715,11.4039,11.4618,75210.0
2019-04-16 15:40:00,11.87,11.92,11.87,11.91,79005.0,11.4522,11.5004,11.4522,11.4908,79005.0
2019-04-16 15:45:00,11.95,12.01,11.92,11.93,113250.0,11.5294,11.5872,11.5004,11.5101,113250.0
2019-04-16 15:50:00,11.94,11.94,11.9,11.92,390060.0,11.5197,11.5197,11.4811,11.5004,390060.0
2019-04-16 15:55:00,11.92,12.05,11.92,12.05,276285.0,11.5004,11.6258,11.5004,11.6258,276285.0
2019-04-17 09:30:00,12.72,13.05,12.69,13.05,501690.0,12.2722,12.5906,12.2433,12.5906,501690.0
2019-04-17 09:35:00,13.04,13.04,12.89,12.93,144825.0,12.581,12.581,12.4363,12.4749,144825.0
2019-04-17 09:40:00,12.91,12.94,12.78,12.83,87450.0,12.4556,12.4845,12.3301,12.3784,87450.0
2019-04-17 09:45:00,12.88,12.88,12.71,12.75,57000.0,12.4266,12.4266,12.2626,12.3012,57000.0
2019-04-17 09:50:00,12.78,12.84,12.78,12.81,66375.0,12.3301,12.388,12.3301,12.3591,66375.0
2019-04-17 09:55:00,12.8,12.86,12.75,12.75,59295.0,12.3494,12.4073,12.3012,12.3012,59295.0
2019-04-17 10:00:00,12.73,12.74,12.62,12.67,99375.0,12.2819,12.2915,12.1758,12.224,99375.0
2019-04-17 10:05:00,12.61,12.61,12.53,12.54,30195.0,12.1661,12.1661,12.0889,12.0986,30195.0
2019-04-17 10:10:00,12.54,12.55,12.49,12.5,51585.0,12.0986,12.1082,12.0503,12.06,51585.0
2019-04-17 10:15:00,12.51,12.6,12.5,12.59,49140.0,12.0696,12.1565,12.06,12.1468,49140.0
2019-04-17 10:20:00,12.61,12.69,12.61,12.69,78660.0,12.1661,12.2433,12.1661,12.2433,78660.0
2019-04-17 10:25:00,12.69,12.7,12.63,12.69,52185.0,12.2433,12.2529,12.1854,12.2433,52185.0
2019-04-17 10:30:00,12.68,12.75,12.67,12.75,41400.0,12.2337,12.3012,12.224,12.3012,41400.0
2019-04-17 10:35:00,12.75,12.78,12.73,12.76,40635.0,12.3012,12.3301,12.2819,12.3108,40635.0
2019-04-17 10:40:00,12.76,12.76,12.7,12.7,41145.0,12.3108,12.3108,12.2529,12.2529,41145.0
2019-04-17 10:45:00,12.71,12.71,12.58,12.62,64530.0,12.2626,12.2626,12.1372,12.1758,64530.0
2019-04-17 10:50:00,12.62,12.62,12.52,12.53,57870.0,12.1758,12.1758,12.0793,12.0889,57870.0
2019-04-17 10:55:00,12.53,12.53,12.49,12.49,9000.0,12.0889,12.0889,12.0503,12.0503,9000.0
2019-04-17 11:00:00,12.49,12.57,12.49,12.56,19170.0,12.0503,12.1275,12.0503,12.1179,19170.0
2019-04-17 11:05:00,12.53,12.55,12.51,12.55,18570.0,12.0889,12.1082,12.0696,12.1082,18570.0
2019-04-17 11:10:00,12.52,12.53,12.5,12.52,12735.0,12.0793,12.0889,12.06,12.0793,12735.0
2019-04-17 11:15:00,12.52,12.54,12.5,12.5,13320.0,12.0793,12.0986,12.06,12.06,13320.0
2019-04-17 11:20:00,12.52,12.53,12.47,12.47,22125.0,12.0793,12.0889,12.031,12.031,22125.0
2019-04-17 11:25:00,12.44,12.44,12.4,12.41,30000.0,12.0021,12.0021,11.9635,11.9732,30000.0
2019-04-17 11:30:00,12.39,12.39,12.33,12.33,28965.0,11.9539,11.9539,11.896,11.896,28965.0
2019-04-17 11:35:00,12.32,12.45,12.31,12.42,26235.0,11.8863,12.0118,11.8767,11.9828,26235.0
2019-04-17 11:40:00,12.44,12.47,12.44,12.47,24690.0,12.0021,12.031,12.0021,12.031,24690.0
2019-04-17 11:45:00,12.44,12.53,12.44,12.53,26505.0,12.0021,12.0889,12.0021,12.0889,26505.0
2019-04-17 11:50:00,12.52,12.54,12.51,12.51,13755.0,12.0793,12.0986,12.0696,12.0696,13755.0
2019-04-17 11:55:00,12.49,12.49,12.46,12.48,6000.0,12.0503,12.0503,12.0214,12.0407,6000.0
2019-04-17 12:00:00,12.47,12.48,12.44,12.44,21000.0,12.031,12.0407,12.0021,12.0021,21000.0
2019-04-17 12:05:00,12.44,12.44,12.42,12.42,9000.0,12.0021,12.0021,11.9828,11.9828,9000.0
2019-04-17 12:10:00,12.41,12.45,12.39,12.45,12195.0,11.9732,12.0118,11.9539,12.0118,12195.0
2019-04-17 12:15:00,12.45,12.47,12.44,12.44,7500.0,12.0118,12.031,12.0021,12.0021,7500.0
2019-04-17 12:20:00,12.46,12.46,12.41,12.41,7500.0,12.0214,12.0214,11.9732,11.9732,7500.0
2019-04-17 12:25:00,12.44,12.52,12.42,12.49,30000.0,12.0021,12.0793,11.9828,12.0503,30000.0
2019-04-17 12:30:00,12.52,12.52,12.5,12.5,16350.0,12.0793,12.0793,12.06,12.06,16350.0
2019-04-17 12:35:00,12.5,12.51,12.5,12.5,15675.0,12.06,12.0696,12.06,12.06,15675.0
2019-04-17 12:40:00,12.5,12.5,12.46,12.46,13605.0,12.06,12.06,12.0214,12.0214,13605.0
2019-04-17 12:45:00,12.46,12.46,12.42,12.42,35610.0,12.0214,12.0214,11.9828,11.9828,35610.0
2019-04-17 12:50:00,12.44,12.44,12.42,12.44,10200.0,12.0021,12.0021,11.9828,12.0021,10200.0
2019-04-17 12:55:00,12.45,12.46,12.45,12.46,6000.0,12.0118,12.0214,12.0118,12.0214,6000.0
2019-04-17 13:00:00,12.45,12.45,12.45,12.45,2175.0,12.0118,12.0118,12.0118,12.0118,2175.0
2019-04-17 13:05:00,12.48,12.5,12.47,12.5,7500.0,12.0407,12.06,12.031,12.06,7500.0
2019-04-17 13:10:00,12.53,12.53,12.53,12.53,15000.0,12.0889,12.0889,12.0889,12.0889,15000.0
2019-04-17 13:15:00,12.56,12.56,12.55,12.56,7500.0,12.1179,12.1179,12.1082,12.1179,7500.0
2019-04-17 13:20:00,12.57,12.59,12.54,12.55,18675.0,12.1275,12.1468,12.0986,12.1082,18675.0
2019-04-17 13:25:00,12.57,12.57,12.53,12.53,11190.0,12.1275,12.1275,12.0889,12.0889,11190.0
2019-04-17 13:30:00,12.53,12.55,12.53,12.53,9000.0,12.0889,12.1082,12.0889,12.0889,9000.0
2019-04-17 13:35:00,12.54,12.54,12.52,12.52,7260.0,12.0986,12.0986,12.0793,12.0793,7260.0
2019-04-17 13:40:00,12.53,12.56,12.53,12.55,15285.0,12.0889,12.1179,12.0889,12.1082,15285.0
2019-04-17 13:45:00,12.55,12.57,12.55,12.57,9870.0,12.1082,12.1275,12.1082,12.1275,9870.0
2019-04-17 13:50:00,12.53,12.53,12.52,12.52,6000.0,12.0889,12.0889,12.0793,12.0793,6000.0
2019-04-17 13:55:00,12.55,12.57,12.55,12.56,16800.0,12.1082,12.1275,12.1082,12.1179,16800.0
2019-04-17 14:00:00,12.59,12.59,12.59,12.59,8655.0,12.1468,12.1468,12.1468,12.1468,8655.0
2019-04-17 14:05:00,12.6,12.62,12.6,12.62,20370.0,12.1565,12.1758,12.1565,12.1758,20370.0
2019-04-17 14:10:00,12.59,12.59,12.56,12.56,9270.0,12.1468,12.1468,12.1179,12.1179,9270.0
2019-04-17 14:15:00,12.57,12.58,12.57,12.58,14550.0,12.1275,12.1372,12.1275,12.1372,14550.0
2019-04-17 14:20:00,12.58,12.59,12.55,12.55,9630.0,12.1372,12.1468,12.1082,12.1082,9630.0
2019-04-17 14:25:00,12.5,12.5,12.43,12.43,15750.0,12.06,12.06,11.9925,11.9925,15750.0
2019-04-17 14:30:00,12.47,12.48,12.47,12.48,6000.0,12.031,12.0407,12.031,12.0407,6000.0
2019-04-17 14:35:00,12.47,12.48,12.47,12.47,10545.0,12.031,12.0407,12.031,12.031,10545.0
2019-04-17 14:40:00,12.47,12.47,12.47,12.47,1500.0,12.031,12.031,12.031,12.031,1500.0
2019-04-17 14:45:00,12.5,12.53,12.5,12.53,22710.0,12.06,12.0889,12.06,12.0889,22710.0
2019-04-17 14:50:00,12.55,12.59,12.55,12.59,24555.0,12.1082,12.1468,12.1082,12.1468,24555.0
2019-04-17 14:55:00,12.6,12.61,12.6,12.61,9570.0,12.1565,12.1661,12.1565,12.1661,9570.0
2019-04-17 15:00:00,12.6,12.6,12.58,12.59,14955.0,12.1565,12.1565,12.1372,12.1468,14955.0
2019-04-17 15:05:00,12.59,12.59,12.59,12.59,10500.0,12.1468,12.1468,12.1468,12.1468,10500.0
2019-04-17 15:10:00,12.58,12.6,12.57,12.59,28230.0,12.1372,12.1565,12.1275,12.1468,28230.0
2019-04-17 15:15:00,12.58,12.58,12.53,12.57,29130.0,12.1372,12.1372,12.0889,12.1275,29130.0
2019-04-17 15:20:00,12.55,12.55,12.53,12.53,13845.0,12.1082,12.1082,12.0889,12.0889,13845.0
2019-04-17 15:25:00,12.56,12.57,12.56,12.57,4125.0,12.1179,12.1275,12.1179,12.1275,4125.0
2019-04-17 15:30:00,12.55,12.58,12.54,12.58,13500.0,12.1082,12.1372,12.0986,12.1372,13500.0
2019-04-17 15:35:00,12.54,12.54,12.53,12.53,3000.0,12.0986,12.0986,12.0889,12.0889,3000.0
2019-04-17 15:40:00,12.54,12.56,12.53,12.56,15180.0,12.0986,12.1179,12.0889,12.1179,15180.0
2019-04-17 15:45:00,12.57,12.58,12.55,12.56,14175.0,12.1275,12.1372,12.1082,12.1179,14175.0
2019-04-17 15:50:00,12.55,12.58,12.55,12.58,12255.0,12.1082,12.1372,12.1082,12.1372,12255.0
2019-04-17 15:55:00,12.56,12.6,12.56,12.6,122205.0,12.1179,12.1565,12.1179,12.1565,122205.0
2019-04-18 09:30:00,12.6,12.7,12.53,12.67,156390.0,12.1565,12.2529,12.0889,12.224,156390.0
2019-04-18 09:35:00,12.64,12.66,12.59,12.59,25275.0,12.1951,12.2144,12.1468,12.1468,25275.0
2019-04-18 09:40:00,12.62,12.72,12.62,12.63,44715.0,12.1758,12.2722,12.1758,12.1854,44715.0
2019-04-18 09:45:00,12.61,12.61,12.54,12.61,15990.0,12.1661,12.1661,12.0986,12.1661,15990.0
2019-04-18 09:50:00,12.64,12.68,12.6,12.6,32115.0,12.1951,12.2337,12.1565,12.1565,32115.0
2019-04-18 09:55:00,12.59,12.63,12.57,12.63,15870.0,12.1468,12.1854,12.1275,12.1854,15870.0
2019-04-18 10:00:00,12.64,12.67,12.64,12.67,29085.0,12.1951,12.224,12.1951,12.224,29085.0
2019-04-18 10:05:00,12.63,12.63,12.57,12.57,12000.0,12.1854,12.1854,12.1275,12.1275,12000.0
2019-04-18 10:10:00,12.56,12.61,12.56,12.57,43635.0,12.1179,12.1661,12.1179,12.1275,43635.0
2019-04-18 10:15:00,12.56,12.64,12.56,12.61,35595.0,12.1179,12.1951,12.1179,12.1661,35595.0
2019-04-18 10:20:00,12.6,12.6,12.46,12.48,57420.0,12.1565,12.1565,12.0214,12.0407,57420.0
2019-04-18 10:25:00,12.47,12.51,12.47,12.51,25500.0,12.031,12.0696,12.031,12.0696,25500.0
2019-04-18 10:30:00,12.52,12.55,12.51,12.51,49425.0,12.0793,12.1082,12.0696,12.0696,49425.0
2019-04-18 10:35:00,12.52,12.53,12.5,12.51,46125.0,12.0793,12.0889,12.06,12.0696,46125.0
2019-04-18 10:40:00,12.48,12.48,12.43,12.45,50010.0,12.0407,12.0407,11.9925,12.0118,50010.0
2019-04-18 10:45:00,12.44,12.47,12.44,12.47,5130.0,12.0021,12.031,12.0021,12.031,5130.0
2019-04-18 10:50:00,12.47,12.51,12.47,12.51,17775.0,12.031,12.0696,12.031,12.0696,17775.0
2019-04-18 10:55:00,12.55,12.56,12.55,12.56,4665.0,12.1082,12.1179,12.1082,12.1179,4665.0
2019-04-18 11:00:00,12.55,12.55,12.55,12.55,1500.0,12.1082,12.1082,12.1082,12.1082,1500.0
2019-04-18 11:05:00,12.59,12.64,12.59,12.64,22920.0,12.1468,12.1951,12.1468,12.1951,22920.0
2019-04-18 11:10:00,12.63,12.63,12.6,12.6,6210.0,12.1854,12.1854,12.1565,12.1565,6210.0
2019-04-18 11:15:00,12.58,12.58,12.58,12.58,3000.0,12.1372,12.1372,12.1372,12.1372,3000.0
2019-04-18 11:20:00,12.59,12.6,12.59,12.6,5415.0,12.1468,12.1565,12.1468,12.1565,5415.0
2019-04-18 11:25:00,12.59,12.61,12.54,12.54,6000.0,12.1468,12.1661,12.0986,12.0986,6000.0
2019-04-18 11:30:00,12.54,12.54,12.54,12.54,0.0,12.0986,12.0986,12.0986,12.0986,0.0
2019-04-18 11:35:00,12.54,12.54,12.54,12.54,0.0,12.0986,12.0986,12.0986,12.0986,0.0
2019-04-18 11:40:00,12.62,12.63,12.62,12.63,4500.0,12.1758,12.1854,12.1758,12.1854,4500.0
2019-04-18 11:45:00,12.63,12.63,12.63,12.63,1500.0,12.1854,12.1854,12.1854,12.1854,1500.0
2019-04-18 11:50:00,12.64,12.64,12.62,12.62,18000.0,12.1951,12.1951,12.1758,12.1758,18000.0
2019-04-18 11:55:00,12.65,12.67,12.65,12.67,8670.0,12.2047,12.224,12.2047,12.224,8670.0
2019-04-18 12:00:00,12.65,12.68,12.65,12.68,12705.0,12.2047,12.2337,12.2047,12.2337,12705.0
2019-04-18 12:05:00,12.66,12.66,12.66,12.66,6255.0,12.2144,12.2144,12.2144,12.2144,6255.0
2019-04-18 12:10:00,12.64,12.65,12.64,12.65,4500.0,12.1951,12.2047,12.1951,12.2047,4500.0
2019-04-18 12:15:00,12.67,12.67,12.67,12.67,29325.0,12.224,12.224,12.224,12.224,29325.0
2019-04-18 12:20:00,12.67,12.7,12.67,12.7,15990.0,12.224,12.2529,12.224,12.2529,15990.0
2019-04-18 12:25:00,12.68,12.68,12.68,12.68,1665.0,12.2337,12.2337,12.2337,12.2337,1665.0
2019-04-18 12:30:00,12.65,12.65,12.64,12.64,12000.0,12.2047,12.2047,12.1951,12.1951,12000.0
2019-04-18 12:35:00,12.64,12.64,12.64,12.64,0.0,12.1951,12.1951,12.1951,12.1951,0.0
2019-04-18 12:40:00,12.64,12.64,12.62,12.62,5835.0,12.1951,12.1951,12.1758,12.1758,5835.0
2019-04-18 12:45:00,12.63,12.66,12.63,12.66,9000.0,12.1854,12.2144,12.1854,12.2144,9000.0
2019-04-18 12:50:00,12.64,12.64,12.63,12.63,19785.0,12.1951,12.1951,12.1854,12.1854,19785.0
2019-04-18 12:55:00,12.6,12.6,12.6,12.6,2175.0,12.1565,12.1565,12.1565,12.1565,2175.0
2019-04-18 13:00:00,12.6,12.6,12.6,12.6,0.0,12.1565,12.1565,12.1565,12.1565,0.0
2019-04-18 13:05:00,12.6,12.6,12.6,12.6,0.0,12.1565,12.1565,12.1565,12.1565,0.0
2019-04-18 13:10:00,12.6,12.6,12.6,12.6,0.0,12.1565,12.1565,12.1565,12.1565,0.0
2019-04-18 13:15:00,12.6,12.6,12.58,12.58,10005.0,12.1565,12.1565,12.1372,12.1372,10005.0
2019-04-18 13:20:00,12.59,12.6,12.59,12.6,6330.0,12.1468,12.1565,12.1468,12.1565,6330.0
2019-04-18 13:25:00,12.58,12.58,12.58,12.58,3000.0,12.1372,12.1372,12.1372,12.1372,3000.0
2019-04-18 13:30:00,12.58,12.58,12.58,12.58,0.0,12.1372,12.1372,12.1372,12.1372,0.0
2019-04-18 13:35:00,12.58,12.58,12.58,12.58,0.0,12.1372,12.1372,12.1372,12.1372,0.0
2019-04-18 13:40:00,12.58,12.58,12.58,12.58,0.0,12.1372,12.1372,12.1372,12.1372,0.0
2019-04-18 13:45:00,12.58,12.58,12.58,12.58,0.0,12.1372,12.1372,12.1372,12.1372,0.0
2019-04-18 13:50:00,12.61,12.62,12.61,12.62,3000.0,12.1661,12.1758,12.1661,12.1758,3000.0
2019-04-18 13:55:00,12.61,12.62,12.61,12.62,7965.0,12.1661,12.1758,12.1661,12.1758,7965.0
2019-04-18 14:00:00,12.63,12.63,12.63,12.63,3420.0,12.1854,12.1854,12.1854,12.1854,3420.0
2019-04-18 14:05:00,12.64,12.66,12.64,12.66,18285.0,12.1951,12.2144,12.1951,12.2144,18285.0
2019-04-18 14:10:00,12.66,12.67,12.66,12.66,29580.0,12.2144,12.224,12.2144,12.2144,29580.0
2019-04-18 14:15:00,12.67,12.67,12.67,12.67,7500.0,12.224,12.224,12.224,12.224,7500.0
2019-04-18 14:20:00,12.66,12.66,12.66,12.66,1500.0,12.2144,12.2144,12.2144,12.2144,1500.0
2019-04-18 14:25:00,12.64,12.65,12.64,12.65,3000.0,12.1951,12.2047,12.1951,12.2047,3000.0
2019-04-18 14:30:00,12.67,12.67,12.67,12.67,1500.0,12.224,12.224,12.224,12.224,1500.0
2019-04-18 14:35:00,12.65,12.66,12.62,12.62,7500.0,12.2047,12.2144,12.1758,12.1758,7500.0
2019-04-18 14:40:00,12.63,12.64,12.63,12.63,8820.0,12.1854,12.1951,12.1854,12.1854,8820.0
2019-04-18 14:45:00,12.63,12.64,12.63,12.64,3000.0,12.1854,12.1951,12.1854,12.1951,3000.0
2019-04-18 14:50:00,12.63,12.63,12.61,12.61,6750.0,12.1854,12.1854,12.1661,12.1661,6750.0
2019-04-18 14:55:00,12.61,12.62,12.61,12.62,4575.0,12.1661,12.1758,12.1661,12.1758,4575.0
2019-04-18 15:00:00,12.62,12.63,12.62,12.62,7065.0,12.1758,12.1854,12.1758,12.1758,7065.0
2019-04-18 15:05:00,12.63,12.63,12.6,12.6,3465.0,12.1854,12.1854,12.1565,12.1565,3465.0
2019-04-18 15:10:00,12.6,12.6,12.6,12.6,0.0,12.1565,12.1565,12.1565,12.1565,0.0
2019-04-18 15:15:00,12.6,12.6,12.59,12.59,13230.0,12.1565,12.1565,12.1468,12.1468,13230.0
2019-04-18 15:20:00,12.59,12.59,12.59,12.59,0.0,12.1468,12.1468,12.1468,12.1468,0.0
2019-04-18 15:25:00,12.59,12.59,12.59,12.59,0.0,12.1468,12.1468,12.1468,12.1468,0.0
2019-04-18 15:30:00,12.59,12.6,12.57,12.6,16740.0,12.1468,12.1565,12.1275,12.1565,16740.0
2019-04-18 15:35:00,12.59,12.59,12.58,12.58,7500.0,12.1468,12.1468,12.1372,12.1372,7500.0
2019-04-18 15:40:00,12.59,12.59,12.59,12.59,13530.0,12.1468,12.1468,12.1468,12.1468,13530.0
2019-04-18 15:45:00,12.58,12.58,12.57,12.57,32760.0,12.1372,12.1372,12.1275,12.1275,32760.0
2019-04-18 15:50:00,12.57,12.59,12.57,12.59,30810.0,12.1275,12.1468,12.1275,12.1468,30810.0
2019-04-18 15:55:00,12.58,12.62,12.58,12.61,46905.0,12.1372,12.1758,12.1372,12.1661,46905.0
2019-04-22 09:30:00,12.43,12.49,12.32,12.43,244140.0,11.9925,12.0503,11.8863,11.9925,244140.0
2019-04-22 09:35:00,12.35,12.5,12.35,12.48,35775.0,11.9153,12.06,11.9153,12.0407,35775.0
2019-04-22 09:40:00,12.47,12.52,12.43,12.47,12735.0,12.031,12.0793,11.9925,12.031,12735.0
2019-04-22 09:45:00,12.44,12.51,12.43,12.5,33855.0,12.0021,12.0696,11.9925,12.06,33855.0
2019-04-22 09:50:00,12.48,12.48,12.47,12.47,3000.0,12.0407,12.0407,12.031,12.031,3000.0
2019-04-22 09:55:00,12.45,12.52,12.45,12.52,11850.0,12.0118,12.0793,12.0118,12.0793,11850.0
2019-04-22 10:00:00,12.53,12.54,12.51,12.53,20340.0,12.0889,12.0986,12.0696,12.0889,20340.0
2019-04-22 10:05:00,12.54,12.54,12.5,12.5,24015.0,12.0986,12.0986,12.06,12.06,24015.0
2019-04-22 10:10:00,12.48,12.48,12.45,12.47,18000.0,12.0407,12.0407,12.0118,12.031,18000.0
2019-04-22 10:15:00,12.48,12.48,12.48,12.48,1500.0,12.0407,12.0407,12.0407,12.0407,1500.0
2019-04-22 10:20:00,12.48,12.48,12.48,12.48,0.0,12.0407,12.0407,12.0407,12.0407,0.0
2019-04-22 10:25:00,12.48,12.5,12.47,12.49,9555.0,12.0407,12.06,12.031,12.0503,9555.0
2019-04-22 10:30:00,12.46,12.47,12.46,12.47,13200.0,12.0214,12.031,12.0214,12.031,13200.0
2019-04-22 10:35:00,12.47,12.47,12.46,12.46,35055.0,12.031,12.031,12.0214,12.0214,35055.0
2019-04-22 10:40:00,12.44,12.48,12.44,12.48,29040.0,12.0021,12.0407,12.0021,12.0407,29040.0
2019-04-22 10:45:00,12.46,12.51,12.46,12.51,8175.0,12.0214,12.0696,12.0214,12.0696,8175.0
2019-04-22 10:50:00,12.51,12.51,12.48,12.5,9210.0,12.0696,12.0696,12.0407,12.06,9210.0
2019-04-22 10:55:00,12.5,12.55,12.5,12.55,22860.0,12.06,12.1082,12.06,12.1082,22860.0
2019-04-22 11:00:00,12.55,12.55,12.55,12.55,0.0,12.1082,12.1082,12.1082,12.1082,0.0
2019-04-22 11:05:00,12.49,12.54,12.49,12.54,19185.0,12.0503,12.0986,12.0503,12.0986,19185.0
2019-04-22 11:10:00,12.53,12.56,12.53,12.56,4500.0,12.0889,12.1179,12.0889,12.1179,4500.0
2019-04-22 11:15:00,12.56,12.6,12.56,12.6,39495.0,12.1179,12.1565,12.1179,12.1565,39495.0
2019-04-22 11:20:00,12.62,12.62,12.6,12.6,19500.0,12.1758,12.1758,12.1565,12.1565,19500.0
2019-04-22 11:25:00,12.6,12.6,12.58,12.58,36225.0,12.1565,12.1565,12.1372,12.1372,36225.0
2019-04-22 11:30:00,12.6,12.6,12.59,12.59,9015.0,12.1565,12.1565,12.1468,12.1468,9015.0
2019-04-22 11:35:00,12.59,12.59,12.59,12.59,0.0,12.1468,12.1468,12.1468,12.1468,0.0
2019-04-22 11:40:00,12.57,12.6,12.56,12.6,20340.0,12.1275,12.1565,12.1179,12.1565,20340.0
2019-04-22 11:45:00,12.59,12.59,12.59,12.59,1500.0,12.1468,12.1468,12.1468,12.1468,1500.0
2019-04-22 11:50:00,12.57,12.58,12.57,12.58,6000.0,12.1275,12.1372,12.1275,12.1372,6000.0
2019-04-22 11:55:00,12.56,12.56,12.56,12.56,1500.0,12.1179,12.1179,12.1179,12.1179,1500.0
2019-04-22 12:00:00,12.56,12.56,12.56,12.56,0.0,12.1179,12.1179,12.1179,12.1179,0.0
2019-04-22 12:05:00,12.57,12.62,12.57,12.61,7500.0,12.1275,12.1758,12.1275,12.1661,7500.0
2019-04-22 12:10:00,12.63,12.63,12.63,12.63,3105.0,12.1854,12.1854,12.1854,12.1854,3105.0
2019-04-22 12:15:00,12.61,12.62,12.6,12.62,31500.0,12.1661,12.1758,12.1565,12.1758,31500.0
2019-04-22 12:20:00,12.61,12.61,12.59,12.59,6000.0,12.1661,12.1661,12.1468,12.1468,6000.0
2019-04-22 12:25:00,12.59,12.59,12.59,12.59,0.0,12.1468,12.1468,12.1468,12.1468,0.0
2019-04-22 12:30:00,12.61,12.61,12.61,12.61,1500.0,12.1661,12.1661,12.1661,12.1661,1500.0
2019-04-22 12:35:00,12.61,12.61,12.61,12.61,0.0,12.1661,12.1661,12.1661,12.1661,0.0
2019-04-22 12:40:00,12.64,12.64,12.63,12.63,10500.0,12.1951,12.1951,12.1854,12.1854,10500.0
2019-04-22 12:45:00,12.64,12.64,12.63,12.63,3030.0,12.1951,12.1951,12.1854,12.1854,3030.0
2019-04-22 12:50:00,12.62,12.62,12.62,12.62,1500.0,12.1758,12.1758,12.1758,12.1758,1500.0
2019-04-22 12:55:00,12.61,12.61,12.61,12.61,1500.0,12.1661,12.1661,12.1661,12.1661,1500.0
2019-04-22 13:00:00,12.61,12.62,12.61,12.62,12000.0,12.1661,12.1758,12.1661,12.1758,12000.0
2019-04-22 13:05:00,12.6,12.6,12.59,12.6,9000.0,12.1565,12.1565,12.1468,12.1565,9000.0
2019-04-22 13:10:00,12.6,12.6,12.6,12.6,3000.0,12.1565,12.1565,12.1565,12.1565,3000.0
2019-04-22 13:15:00,12.61,12.61,12.61,12.61,1500.0,12.1661,12.1661,12.1661,12.1661,1500.0
2019-04-22 13:20:00,12.63,12.63,12.63,12.63,4500.0,12.1854,12.1854,12.1854,12.1854,4500.0
2019-04-22 13:25:00,12.63,12.63,12.63,12.63,0.0,12.1854,12.1854,12.1854,12.1854,0.0
2019-04-22 13:30:00,12.59,12.59,12.59,12.59,1500.0,12.1468,12.1468,12.1468,12.1468,1500.0
2019-04-22 13:35:00,12.62,12.62,12.62,12.62,1500.0,12.1758,12.1758,12.1758,12.1758,1500.0
2019-04-22 13:40:00,12.62,12.62,12.62,12.62,1500.0,12.1758,12.1758,12.1758,12.1758,1500.0
2019-04-22 13:45:00,12.59,12.59,12.59,12.59,1500.0,12.1468,12.1468,12.1468,12.1468,1500.0
2019-04-22 13:50:00,12.63,12.63,12.63,12.63,1500.0,12.1854,12.1854,12.1854,12.1854,1500.0
2019-04-22 13:55:00,12.62,12.62,12.62,12.62,3000.0,12.1758,12.1758,12.1758,12.1758,3000.0
2019-04-22 14:00:00,12.64,12.64,12.64,12.64,16290.0,12.1951,12.1951,12.1951,12.1951,16290.0
2019-04-22 14:05:00,12.67,12.67,12.67,12.67,19680.0,12.224,12.224,12.224,12.224,19680.0
2019-04-22 14:10:00,12.67,12.67,12.67,12.67,1500.0,12.224,12.224,12.224,12.224,1500.0
2019-04-22 14:15:00,12.66,12.67,12.66,12.66,20940.0,12.2144,12.224,12.2144,12.2144,20940.0
2019-04-22 14:20:00,12.66,12.66,12.66,12.66,1500.0,12.2144,12.2144,12.2144,12.2144,1500.0
2019-04-22 14:25:00,12.7,12.7,12.69,12.69,18840.0,12.2529,12.2529,12.2433,12.2433,18840.0
2019-04-22 14:30:00,12.67,12.67,12.67,12.67,3000.0,12.224,12.224,12.224,12.224,3000.0
2019-04-22 14:35:00,12.65,12.66,12.65,12.66,6105.0,12.2047,12.2144,12.2047,12.2144,6105.0
2019-04-22 14:40:00,12.66,12.66,12.66,12.66,0.0,12.2144,12.2144,12.2144,12.2144,0.0
2019-04-22 14:45:00,12.66,12.66,12.66,12.66,0.0,12.2144,12.2144,12.2144,12.2144,0.0
2019-04-22 14:50:00,12.68,12.69,12.68,12.69,3780.0,12.2337,12.2433,12.2337,12.2433,3780.0
2019-04-22 14:55:00,12.69,12.69,12.69,12.69,0.0,12.2433,12.2433,12.2433,12.2433,0.0
2019-04-22 15:00:00,12.69,12.69,12.69,12.69,0.0,12.2433,12.2433,12.2433,12.2433,0.0
2019-04-22 15:05:00,12.65,12.65,12.65,12.65,1500.0,12.2047,12.2047,12.2047,12.2047,1500.0
2019-04-22 15:10:00,12.65,12.65,12.64,12.64,13500.0,12.2047,12.2047,12.1951,12.1951,13500.0
2019-04-22 15:15:00,12.64,12.64,12.64,12.64,1800.0,12.1951,12.1951,12.1951,12.1951,1800.0
2019-04-22 15:20:00,12.66,12.66,12.66,12.66,1500.0,12.2144,12.2144,12.2144,12.2144,1500.0
2019-04-22 15:25:00,12.66,12.66,12.66,12.66,0.0,12.2144,12.2144,12.2144,12.2144,0.0
2019-04-22 15:30:00,12.6,12.6,12.6,12.6,2985.0,12.1565,12.1565,12.1565,12.1565,2985.0
2019-04-22 15:35:00,12.62,12.63,12.61,12.62,11295.0,12.1758,12.1854,12.1661,12.1758,11295.0
2019-04-22 15:40:00,12.6,12.62,12.6,12.62,20250.0,12.1565,12.1758,12.1565,12.1758,20250.0
2019-04-22 15:45:00,12.62,12.64,12.62,12.64,4500.0,12.1758,12.1951,12.1758,12.1951,4500.0
2019-04-22 15:50:00,12.63,12.63,12.63,12.63,1500.0,12.1854,12.1854,12.1854,12.1854,1500.0
2019-04-22 15:55:00,12.64,12.64,12.6,12.61,25080.0,12.1951,12.1951,12.1565,12.1661,25080.0
2019-04-23 09:30:00,12.78,12.84,12.69,12.81,1518210.0,12.3301,12.388,12.2433,12.3591,1518210.0
2019-04-23 09:35:00,12.81,12.82,12.73,12.8,45855.0,12.3591,12.3687,12.2819,12.3494,45855.0
2019-04-23 09:40:00,12.77,12.9,12.77,12.88,32055.0,12.3205,12.4459,12.3205,12.4266,32055.0
2019-04-23 09:45:00,12.93,12.93,12.8,12.83,83280.0,12.4749,12.4749,12.3494,12.3784,83280.0
2019-04-23 09:50:00,12.83,12.86,12.78,12.79,93330.0,12.3784,12.4073,12.3301,12.3398,93330.0
2019-04-23 09:55:00,12.84,12.84,12.82,12.82,21480.0,12.388,12.388,12.3687,12.3687,21480.0
2019-04-23 10:00:00,12.83,12.93,12.81,12.93,66480.0,12.3784,12.4749,12.3591,12.4749,66480.0
2019-04-23 10:05:00,12.87,12.89,12.87,12.88,12675.0,12.417,12.4363,12.417,12.4266,12675.0
2019-04-23 10:10:00,12.87,12.92,12.87,12.91,13500.0,12.417,12.4652,12.417,12.4556,13500.0
2019-04-23 10:15:00,12.9,12.92,12.9,12.9,8700.0,12.4459,12.4652,12.4459,12.4459,8700.0
2019-04-23 10:20:00,12.88,12.92,12.88,12.92,16980.0,12.4266,12.4652,12.4266,12.4652,16980.0
2019-04-23 10:25:00,12.93,12.95,12.93,12.95,62250.0,12.4749,12.4941,12.4749,12.4941,62250.0
2019-04-23 10:30:00,12.96,12.97,12.93,12.93,21075.0,12.5038,12.5134,12.4749,12.4749,21075.0
2019-04-23 10:35:00,12.93,12.93,12.89,12.91,10500.0,12.4749,12.4749,12.4363,12.4556,10500.0
2019-04-23 10:40:00,12.91,12.92,12.87,12.92,9000.0,12.4556,12.4652,12.417,12.4652,9000.0
2019-04-23 10:45:00,12.89,12.89,12.84,12.84,53550.0,12.4363,12.4363,12.388,12.388,53550.0
2019-04-23 10:50:00,12.83,12.85,12.81,12.85,18720.0,12.3784,12.3977,12.3591,12.3977,18720.0
2019-04-23 10:55:00,12.87,12.87,12.84,12.85,4500.0,12.417,12.417,12.388,12.3977,4500.0
2019-04-23 11:00:00,12.82,12.83,12.81,12.83,24735.0,12.3687,12.3784,12.3591,12.3784,24735.0
2019-04-23 11:05:00,12.84,12.86,12.84,12.86,6000.0,12.388,12.4073,12.388,12.4073,6000.0
2019-04-23 11:10:00,12.87,12.9,12.87,12.87,8145.0,12.417,12.4459,12.417,12.417,8145.0
2019-04-23 11:15:00,12.9,12.9,12.84,12.84,9165.0,12.4459,12.4459,12.388,12.388,9165.0
2019-04-23 11:20:00,12.85,12.92,12.85,12.91,21615.0,12.3977,12.4652,12.3977,12.4556,21615.0
2019-04-23 11:25:00,12.93,12.93,12.93,12.93,6000.0,12.4749,12.4749,12.4749,12.4749,6000.0
2019-04-23 11:30:00,12.93,12.94,12.93,12.93,7860.0,12.4749,12.4845,12.4749,12.4749,7860.0
2019-04-23 11:35:00,12.94,12.94,12.94,12.94,1500.0,12.4845,12.4845,12.4845,12.4845,1500.0
2019-04-23 11:40:00,12.93,12.93,12.91,12.91,18000.0,12.4749,12.4749,12.4556,12.4556,18000.0
2019-04-23 11:45:00,12.94,12.94,12.94,12.94,1500.0,12.4845,12.4845,12.4845,12.4845,1500.0
2019-04-23 11:50:00,12.94,12.97,12.94,12.97,14415.0,12.4845,12.5134,12.4845,12.5134,14415.0
2019-04-23 11:55:00,12.97,12.97,12.97,12.97,9405.0,12.5134,12.5134,12.5134,12.5134,9405.0
2019-04-23 12:00:00,12.95,12.95,12.95,12.95,8580.0,12.4941,12.4941,12.4941,12.4941,8580.0
2019-04-23 12:05:00,12.98,12.99,12.98,12.98,12255.0,12.5231,12.5327,12.5231,12.5231,12255.0
2019-04-23 12:10:00,12.97,12.97,12.97,12.97,14955.0,12.5134,12.5134,12.5134,12.5134,14955.0
2019-04-23 12:15:00,12.97,12.97,12.97,12.97,0.0,12.5134,12.5134,12.5134,12.5134,0.0
2019-04-23 12:20:00,12.97,13.0,12.97,13.0,43020.0,12.5134,12.5424,12.5134,12.5424,43020.0
2019-04-23 12:25:00,13.0,13.0,13.0,13.0,0.0,12.5424,12.5424,12.5424,12.5424,0.0
2019-04-23 12:30:00,12.99,12.99,12.99,12.99,16455.0,12.5327,12.5327,12.5327,12.5327,16455.0
2019-04-23 12:35:00,12.99,12.99,12.99,12.99,0.0,12.5327,12.5327,12.5327,12.5327,0.0
2019-04-23 12:40:00,13.01,13.02,13.01,13.01,10200.0,12.552,12.5617,12.552,12.552,10200.0
2019-04-23 12:45:00,13.0,13.0,13.0,13.0,1500.0,12.5424,12.5424,12.5424,12.5424,1500.0
2019-04-23 12:50:00,13.0,13.0,13.0,13.0,1530.0,12.5424,12.5424,12.5424,12.5424,1530.0
2019-04-23 12:55:00,13.01,13.01,13.01,13.01,16650.0,12.552,12.552,12.552,12.552,16650.0
2019-04-23 13:00:00,13.01,13.01,13.01,13.01,1500.0,12.552,12.552,12.552,12.552,1500.0
2019-04-23 13:05:00,13.01,13.01,13.01,13.01,0.0,12.552,12.552,12.552,12.552,0.0
2019-04-23 13:10:00,13.02,13.02,13.01,13.01,4500.0,12.5617,12.5617,12.552,12.552,4500.0
2019-04-23 13:15:00,13.01,13.01,13.01,13.01,6795.0,12.552,12.552,12.552,12.552,6795.0
2019-04-23 13:20:00,12.98,12.99,12.97,12.97,8430.0,12.5231,12.5327,12.5134,12.5134,8430.0
2019-04-23 13:25:00,12.97,12.97,12.97,12.97,0.0,12.5134,12.5134,12.5134,12.5134,0.0
2019-04-23 13:30:00,12.98,12.98,12.97,12.97,4995.0,12.5231,12.5231,12.5134,12.5134,4995.0
2019-04-23 13:35:00,12.96,12.96,12.96,12.96,2250.0,12.5038,12.5038,12.5038,12.5038,2250.0
2019-04-23 13:40:00,12.95,12.97,12.95,12.97,3000.0,12.4941,12.5134,12.4941,12.5134,3000.0
2019-04-23 13:45:00,12.95,12.95,12.95,12.95,1500.0,12.4941,12.4941,12.4941,12.4941,1500.0
2019-04-23 13:50:00,12.92,12.92,12.92,12.92,3600.0,12.4652,12.4652,12.4652,12.4652,3600.0
2019-04-23 13:55:00,12.94,12.97,12.94,12.97,7500.0,12.4845,12.5134,12.4845,12.5134,7500.0
2019-04-23 14:00:00,12.97,12.97,12.93,12.94,12555.0,12.5134,12.5134,12.4749,12.4845,12555.0
2019-04-23 14:05:00,12.93,12.94,12.93,12.93,25920.0,12.4749,12.4845,12.4749,12.4749,25920.0
2019-04-23 14:10:00,12.94,12.94,12.94,12.94,1500.0,12.4845,12.4845,12.4845,12.4845,1500.0
2019-04-23 14:15:00,12.94,12.94,12.94,12.94,0.0,12.4845,12.4845,12.4845,12.4845,0.0
2019-04-23 14:20:00,13.0,13.0,13.0,13.0,1500.0,12.5424,12.5424,12.5424,12.5424,1500.0
2019-04-23 14:25:00,13.0,13.0,13.0,13.0,0.0,12.5424,12.5424,12.5424,12.5424,0.0
2019-04-23 14:30:00,13.0,13.0,13.0,13.0,2400.0,12.5424,12.5424,12.5424,12.5424,2400.0
2019-04-23 14:35:00,13.01,13.01,13.01,13.01,7650.0,12.552,12.552,12.552,12.552,7650.0
2019-04-23 14:40:00,12.98,12.98,12.98,12.98,1500.0,12.5231,12.5231,12.5231,12.5231,1500.0
2019-04-23 14:45:00,12.99,12.99,12.99,12.99,11790.0,12.5327,12.5327,12.5327,12.5327,11790.0
2019-04-23 14:50:00,12.99,13.0,12.99,13.0,13635.0,12.5327,12.5424,12.5327,12.5424,13635.0
2019-04-23 14:55:00,13.02,13.02,13.02,13.02,13500.0,12.5617,12.5617,12.5617,12.5617,13500.0
2019-04-23 15:00:00,13.02,13.06,13.02,13.06,9330.0,12.5617,12.6003,12.5617,12.6003,9330.0
2019-04-23 15:05:00,13.06,13.09,13.06,13.09,64380.0,12.6003,12.6292,12.6003,12.6292,64380.0
2019-04-23 15:10:00,13.1,13.11,13.09,13.09,28740.0,12.6389,12.6485,12.6292,12.6292,28740.0
2019-04-23 15:15:00,13.09,13.1,13.09,13.1,4500.0,12.6292,12.6389,12.6292,12.6389,4500.0
2019-04-23 15:20:00,13.11,13.11,13.11,13.11,1500.0,12.6485,12.6485,12.6485,12.6485,1500.0
2019-04-23 15:25:00,13.07,13.07,13.05,13.05,10890.0,12.6099,12.6099,12.5906,12.5906,10890.0
2019-04-23 15:30:00,13.04,13.04,13.01,13.01,4875.0,12.581,12.581,12.552,12.552,4875.0
2019-04-23 15:35:00,12.98,12.98,12.96,12.96,22335.0,12.5231,12.5231,12.5038,12.5038,22335.0
2019-04-23 15:40:00,12.96,12.97,12.96,12.97,7800.0,12.5038,12.5134,12.5038,12.5134,7800.0
2019-04-23 15:45:00,12.96,12.96,12.92,12.94,18315.0,12.5038,12.5038,12.4652,12.4845,18315.0
2019-04-23 15:50:00,12.97,12.99,12.97,12.98,6000.0,12.5134,12.5327,12.5134,12.5231,6000.0
2019-04-23 15:55:00,13.0,13.0,12.97,12.99,92535.0,12.5424,12.5424,12.5134,12.5327,92535.0
2019-04-24 09:30:00,12.97,13.14,12.97,13.1,156915.0,12.5134,12.6775,12.5134,12.6389,156915.0
2019-04-24 09:35:00,13.17,13.33,13.17,13.3,118230.0,12.7064,12.8608,12.7064,12.8318,118230.0
2019-04-24 09:40:00,13.25,13.29,13.13,13.13,45150.0,12.7836,12.8222,12.6678,12.6678,45150.0
2019-04-24 09:45:00,13.14,13.14,13.07,13.14,94635.0,12.6775,12.6775,12.6099,12.6775,94635.0
2019-04-24 09:50:00,13.16,13.16,13.14,13.14,21675.0,12.6968,12.6968,12.6775,12.6775,21675.0
2019-04-24 09:55:00,13.22,13.28,13.22,13.28,42375.0,12.7546,12.8125,12.7546,12.8125,42375.0
2019-04-24 10:00:00,13.26,13.28,13.25,13.26,15000.0,12.7932,12.8125,12.7836,12.7932,15000.0
2019-04-24 10:05:00,13.28,13.29,13.25,13.28,26115.0,12.8125,12.8222,12.7836,12.8125,26115.0
2019-04-24 10:10:00,13.27,13.3,13.26,13.28,39885.0,12.8029,12.8318,12.7932,12.8125,39885.0
2019-04-24 10:15:00,13.3,13.33,13.3,13.33,23745.0,12.8318,12.8608,12.8318,12.8608,23745.0
2019-04-24 10:20:00,13.33,13.34,13.31,13.31,108165.0,12.8608,12.8704,12.8415,12.8415,108165.0
2019-04-24 10:25:00,13.35,13.36,13.33,13.33,38475.0,12.8801,12.8897,12.8608,12.8608,38475.0
2019-04-24 10:30:00,13.33,13.34,13.29,13.34,30300.0,12.8608,12.8704,12.8222,12.8704,30300.0
2019-04-24 10:35:00,13.37,13.51,13.37,13.5,74655.0,12.8994,13.0344,12.8994,13.0248,74655.0
2019-04-24 10:40:00,13.5,13.5,13.45,13.45,33075.0,13.0248,13.0248,12.9765,12.9765,33075.0
2019-04-24 10:45:00,13.45,13.5,13.45,13.5,15960.0,12.9765,13.0248,12.9765,13.0248,15960.0
2019-04-24 10:50:00,13.47,13.51,13.47,13.5,11955.0,12.9958,13.0344,12.9958,13.0248,11955.0
2019-04-24 10:55:00,13.53,13.63,13.53,13.63,27225.0,13.0537,13.1502,13.0537,13.1502,27225.0
2019-04-24 11:00:00,13.63,13.64,13.62,13.62,16620.0,13.1502,13.1599,13.1406,13.1406,16620.0
2019-04-24 11:05:00,13.66,13.72,13.66,13.71,68370.0,13.1792,13.237,13.1792,13.2274,68370.0
2019-04-24 11:10:00,13.72,13.74,13.72,13.73,60750.0,13.237,13.2563,13.237,13.2467,60750.0
2019-04-24 11:15:00,13.72,13.72,13.66,13.66,20250.0,13.237,13.237,13.1792,13.1792,20250.0
2019-04-24 11:20:00,13.64,13.66,13.62,13.65,24000.0,13.1599,13.1792,13.1406,13.1695,24000.0
2019-04-24 11:25:00,13.63,13.63,13.58,13.58,6000.0,13.1502,13.1502,13.102,13.102,6000.0
2019-04-24 11:30:00,13.6,13.6,13.6,13.6,3000.0,13.1213,13.1213,13.1213,13.1213,3000.0
2019-04-24 11:35:00,13.63,13.63,13.61,13.61,12735.0,13.1502,13.1502,13.1309,13.1309,12735.0
2019-04-24 11:40:00,13.6,13.6,13.58,13.58,98760.0,13.1213,13.1213,13.102,13.102,98760.0
2019-04-24 11:45:00,13.56,13.56,13.47,13.47,30495.0,13.0827,13.0827,12.9958,12.9958,30495.0
2019-04-24 11:50:00,13.45,13.45,13.42,13.43,16575.0,12.9765,12.9765,12.9476,12.9573,16575.0
2019-04-24 11:55:00,13.45,13.45,13.4,13.4,21900.0,12.9765,12.9765,12.9283,12.9283,21900.0
2019-04-24 12:00:00,13.37,13.39,13.33,13.33,36420.0,12.8994,12.9187,12.8608,12.8608,36420.0
2019-04-24 12:05:00,13.33,13.34,13.31,13.33,23850.0,12.8608,12.8704,12.8415,12.8608,23850.0
2019-04-24 12:10:00,13.32,13.33,13.29,13.29,9705.0,12.8511,12.8608,12.8222,12.8222,9705.0
2019-04-24 12:15:00,13.3,13.4,13.3,13.4,18675.0,12.8318,12.9283,12.8318,12.9283,18675.0
2019-04-24 12:20:00,13.41,13.47,13.41,13.44,38190.0,12.938,12.9958,12.938,12.9669,38190.0
2019-04-24 12:25:00,13.43,13.46,13.41,13.46,7935.0,12.9573,12.9862,12.938,12.9862,7935.0
2019-04-24 12:30:00,13.44,13.44,13.42,13.42,3000.0,12.9669,12.9669,12.9476,12.9476,3000.0
2019-04-24 12:35:00,13.44,13.46,13.44,13.45,10500.0,12.9669,12.9862,12.9669,12.9765,10500.0
2019-04-24 12:40:00,13.47,13.47,13.46,13.46,7500.0,12.9958,12.9958,12.9862,12.9862,7500.0
2019-04-24 12:45:00,13.43,13.44,13.43,13.44,3000.0,12.9573,12.9669,12.9573,12.9669,3000.0
2019-04-24 12:50:00,13.41,13.41,13.41,13.41,4500.0,12.938,12.938,12.938,12.938,4500.0
2019-04-24 12:55:00,13.39,13.4,13.37,13.37,17580.0,12.9187,12.9283,12.8994,12.8994,17580.0
2019-04-24 13:00:00,13.33,13.38,13.33,13.38,10500.0,12.8608,12.909,12.8608,12.909,10500.0
2019-04-24 13:05:00,13.39,13.39,13.39,13.39,3000.0,12.9187,12.9187,12.9187,12.9187,3000.0
2019-04-24 13:10:00,13.39,13.39,13.39,13.39,0.0,12.9187,12.9187,12.9187,12.9187,0.0
2019-04-24 13:15:00,13.39,13.41,13.38,13.41,20265.0,12.9187,12.938,12.909,12.938,20265.0
2019-04-24 13:20:00,13.41,13.43,13.41,13.43,9735.0,12.938,12.9573,12.938,12.9573,9735.0
2019-04-24 13:25:00,13.43,13.43,13.41,13.43,10500.0,12.9573,12.9573,12.938,12.9573,10500.0
2019-04-24 13:30:00,13.43,13.47,13.43,13.47,35250.0,12.9573,12.9958,12.9573,12.9958,35250.0
2019-04-24 13:35:00,13.47,13.47,13.45,13.47,24795.0,12.9958,12.9958,12.9765,12.9958,24795.0
2019-04-24 13:40:00,13.48,13.48,13.43,13.43,17535.0,13.0055,13.0055,12.9573,12.9573,17535.0
2019-04-24 13:45:00,13.44,13.46,13.43,13.46,16245.0,12.9669,12.9862,12.9573,12.9862,16245.0
2019-04-24 13:50:00,13.48,13.5,13.48,13.5,10500.0,13.0055,13.0248,13.0055,13.0248,10500.0
2019-04-24 13:55:00,13.5,13.5,13.5,13.5,0.0,13.0248,13.0248,13.0248,13.0248,0.0
2019-04-24 14:00:00,13.48,13.48,13.48,13.48,4500.0,13.0055,13.0055,13.0055,13.0055,4500.0
2019-04-24 14:05:00,13.51,13.51,13.51,13.51,3630.0,13.0344,13.0344,13.0344,13.0344,3630.0
2019-04-24 14:10:00,13.53,13.53,13.53,13.53,1500.0,13.0537,13.0537,13.0537,13.0537,1500.0
2019-04-24 14:15:00,13.51,13.51,13.49,13.49,14700.0,13.0344,13.0344,13.0151,13.0151,14700.0
2019-04-24 14:20:00,13.49,13.49,13.49,13.49,0.0,13.0151,13.0151,13.0151,13.0151,0.0
2019-04-24 14:25:00,13.5,13.5,13.5,13.5,5940.0,13.0248,13.0248,13.0248,13.0248,5940.0
2019-04-24 14:30:00,13.5,13.5,13.49,13.49,9000.0,13.0248,13.0248,13.0151,13.0151,9000.0
2019-04-24 14:35:00,13.52,13.52,13.51,13.51,4500.0,13.0441,13.0441,13.0344,13.0344,4500.0
2019-04-24 14:40:00,13.53,13.56,13.53,13.56,12600.0,13.0537,13.0827,13.0537,13.0827,12600.0
2019-04-24 14:45:00,13.56,13.56,13.56,13.56,0.0,13.0827,13.0827,13.0827,13.0827,0.0
2019-04-24 14:50:00,13.6,13.6,13.6,13.6,4995.0,13.1213,13.1213,13.1213,13.1213,4995.0
2019-04-24 14:55:00,13.6,13.63,13.6,13.63,6000.0,13.1213,13.1502,13.1213,13.1502,6000.0
2019-04-24 15:00:00,13.64,13.64,13.63,13.63,4500.0,13.1599,13.1599,13.1502,13.1502,4500.0
2019-04-24 15:05:00,13.63,13.63,13.63,13.63,1500.0,13.1502,13.1502,13.1502,13.1502,1500.0
2019-04-24 15:10:00,13.6,13.6,13.58,13.58,20220.0,13.1213,13.1213,13.102,13.102,20220.0
2019-04-24 15:15:00,13.57,13.57,13.57,13.57,9000.0,13.0923,13.0923,13.0923,13.0923,9000.0
2019-04-24 15:20:00,13.57,13.57,13.57,13.57,0.0,13.0923,13.0923,13.0923,13.0923,0.0
2019-04-24 15:25:00,13.55,13.55,13.52,13.52,19515.0,13.073,13.073,13.0441,13.0441,19515.0
2019-04-24 15:30:00,13.52,13.52,13.52,13.52,0.0,13.0441,13.0441,13.0441,13.0441,0.0
2019-04-24 15:35:00,13.49,13.49,13.49,13.49,11220.0,13.0151,13.0151,13.0151,13.0151,11220.0
2019-04-24 15:40:00,13.48,13.49,13.47,13.49,4500.0,13.0055,13.0151,12.9958,13.0151,4500.0
2019-04-24 15:45:00,13.5,13.5,13.49,13.49,12120.0,13.0248,13.0248,13.0151,13.0151,12120.0
2019-04-24 15:50:00,13.47,13.47,13.4,13.41,28800.0,12.9958,12.9958,12.9283,12.938,28800.0
2019-04-24 15:55:00,13.38,13.4,13.35,13.35,17700.0,12.909,12.9283,12.8801,12.8801,17700.0
2019-04-25 09:30:00,13.26,13.26,12.89,12.89,333795.0,12.7932,12.7932,12.4363,12.4363,333795.0
2019-04-25 09:35:00,12.92,13.0,12.86,12.99,94350.0,12.4652,12.5424,12.4073,12.5327,94350.0
2019-04-25 09:40:00,13.02,13.11,13.0,13.05,67890.0,12.5617,12.6485,12.5424,12.5906,67890.0
2019-04-25 09:45:00,13.07,13.12,13.02,13.12,10050.0,12.6099,12.6582,12.5617,12.6582,10050.0
2019-04-25 09:50:00,13.1,13.11,13.0,13.0,33645.0,12.6389,12.6485,12.5424,12.5424,33645.0
2019-04-25 09:55:00,12.98,12.98,12.92,12.93,38775.0,12.5231,12.5231,12.4652,12.4749,38775.0
2019-04-25 10:00:00,12.94,12.95,12.93,12.93,10905.0,12.4845,12.4941,12.4749,12.4749,10905.0
2019-04-25 10:05:00,12.97,12.97,12.82,12.82,84120.0,12.5134,12.5134,12.3687,12.3687,84120.0
2019-04-25 10:10:00,12.82,12.84,12.53,12.53,143520.0,12.3687,12.388,12.0889,12.0889,143520.0
2019-04-25 10:15:00,12.58,12.6,12.47,12.49,72915.0,12.1372,12.1565,12.031,12.0503,72915.0
2019-04-25 10:20:00,12.48,12.48,12.3,12.42,134610.0,12.0407,12.0407,11.867,11.9828,134610.0
2019-04-25 10:25:00,12.45,12.47,12.43,12.44,27375.0,12.0118,12.031,11.9925,12.0021,27375.0
2019-04-25 10:30:00,12.42,12.48,12.38,12.48,16500.0,11.9828,12.0407,11.9442,12.0407,16500.0
2019-04-25 10:35:00,12.53,12.54,12.5,12.5,19275.0,12.0889,12.0986,12.06,12.06,19275.0
2019-04-25 10:40:00,12.47,12.47,12.42,12.43,22470.0,12.031,12.031,11.9828,11.9925,22470.0
2019-04-25 10:45:00,12.43,12.46,12.39,12.46,36810.0,11.9925,12.0214,11.9539,12.0214,36810.0
2019-04-25 10:50:00,12.46,12.48,12.43,12.47,29550.0,12.0214,12.0407,11.9925,12.031,29550.0
2019-04-25 10:55:00,12.46,12.49,12.46,12.48,11250.0,12.0214,12.0503,12.0214,12.0407,11250.0
2019-04-25 11:00:00,12.5,12.58,12.49,12.58,19125.0,12.06,12.1372,12.0503,12.1372,19125.0
2019-04-25 11:05:00,12.57,12.58,12.48,12.48,56910.0,12.1275,12.1372,12.0407,12.0407,56910.0
2019-04-25 11:10:00,12.46,12.48,12.43,12.45,12990.0,12.0214,12.0407,11.9925,12.0118,12990.0
2019-04-25 11:15:00,12.45,12.46,12.39,12.46,45195.0,12.0118,12.0214,11.9539,12.0214,45195.0
2019-04-25 11:20:00,12.48,12.57,12.48,12.57,13500.0,12.0407,12.1275,12.0407,12.1275,13500.0
2019-04-25 11:25:00,12.58,12.64,12.58,12.64,41355.0,12.1372,12.1951,12.1372,12.1951,41355.0
2019-04-25 11:30:00,12.61,12.61,12.6,12.6,3000.0,12.1661,12.1661,12.1565,12.1565,3000.0
2019-04-25 11:35:00,12.67,12.69,12.67,12.69,12000.0,12.224,12.2433,12.224,12.2433,12000.0
2019-04-25 11:40:00,12.68,12.71,12.67,12.67,12000.0,12.2337,12.2626,12.224,12.224,12000.0
2019-04-25 11:45:00,12.7,12.7,12.7,12.7,6000.0,12.2529,12.2529,12.2529,12.2529,6000.0
2019-04-25 11:50:00,12.73,12.74,12.72,12.72,44940.0,12.2819,12.2915,12.2722,12.2722,44940.0
2019-04-25 11:55:00,12.73,12.73,12.71,12.72,22140.0,12.2819,12.2819,12.2626,12.2722,22140.0
2019-04-25 12:00:00,12.7,12.7,12.7,12.7,1500.0,12.2529,12.2529,12.2529,12.2529,1500.0
2019-04-25 12:05:00,12.69,12.69,12.67,12.67,16500.0,12.2433,12.2433,12.224,12.224,16500.0
2019-04-25 12:10:00,12.63,12.65,12.63,12.65,7500.0,12.1854,12.2047,12.1854,12.2047,7500.0
2019-04-25 12:15:00,12.67,12.67,12.66,12.66,3000.0,12.224,12.224,12.2144,12.2144,3000.0
2019-04-25 12:20:00,12.69,12.73,12.69,12.73,6720.0,12.2433,12.2819,12.2433,12.2819,6720.0
2019-04-25 12:25:00,12.71,12.71,12.71,12.71,2250.0,12.2626,12.2626,12.2626,12.2626,2250.0
2019-04-25 12:30:00,12.7,12.7,12.7,12.7,3000.0,12.2529,12.2529,12.2529,12.2529,3000.0
2019-04-25 12:35:00,12.73,12.74,12.73,12.74,15000.0,12.2819,12.2915,12.2819,12.2915,15000.0
2019-04-25 12:40:00,12.73,12.73,12.73,12.73,1500.0,12.2819,12.2819,12.2819,12.2819,1500.0
2019-04-25 12:45:00,12.72,12.73,12.72,12.73,10500.0,12.2722,12.2819,12.2722,12.2819,10500.0
2019-04-25 12:50:00,12.77,12.8,12.77,12.79,12150.0,12.3205,12.3494,12.3205,12.3398,12150.0
2019-04-25 12:55:00,12.78,12.78,12.78,12.78,2145.0,12.3301,12.3301,12.3301,12.3301,2145.0
2019-04-25 13:00:00,12.8,12.8,12.79,12.79,6000.0,12.3494,12.3494,12.3398,12.3398,6000.0
2019-04-25 13:05:00,12.77,12.77,12.77,12.77,5190.0,12.3205,12.3205,12.3205,12.3205,5190.0
2019-04-25 13:10:00,12.77,12.77,12.74,12.74,12690.0,12.3205,12.3205,12.2915,12.2915,12690.0
2019-04-25 13:15:00,12.7,12.71,12.69,12.71,13500.0,12.2529,12.2626,12.2433,12.2626,13500.0
2019-04-25 13:20:00,12.7,12.71,12.7,12.71,12000.0,12.2529,12.2626,12.2529,12.2626,12000.0
2019-04-25 13:25:00,12.71,12.71,12.71,12.71,0.0,12.2626,12.2626,12.2626,12.2626,0.0
2019-04-25 13:30:00,12.74,12.74,12.73,12.73,3000.0,12.2915,12.2915,12.2819,12.2819,3000.0
2019-04-25 13:35:00,12.73,12.73,12.73,12.73,0.0,12.2819,12.2819,12.2819,12.2819,0.0
2019-04-25 13:40:00,12.69,12.69,12.68,12.68,9750.0,12.2433,12.2433,12.2337,12.2337,9750.0
2019-04-25 13:45:00,12.68,12.68,12.68,12.68,10800.0,12.2337,12.2337,12.2337,12.2337,10800.0
2019-04-25 13:50:00,12.67,12.67,12.65,12.65,4590.0,12.224,12.224,12.2047,12.2047,4590.0
2019-04-25 13:55:00,12.66,12.7,12.66,12.7,6000.0,12.2144,12.2529,12.2144,12.2529,6000.0
2019-04-25 14:00:00,12.73,12.73,12.73,12.73,2910.0,12.2819,12.2819,12.2819,12.2819,2910.0
2019-04-25 14:05:00,12.73,12.73,12.73,12.73,0.0,12.2819,12.2819,12.2819,12.2819,0.0
2019-04-25 14:10:00,12.76,12.77,12.76,12.77,11820.0,12.3108,12.3205,12.3108,12.3205,11820.0
2019-04-25 14:15:00,12.77,12.77,12.77,12.77,0.0,12.3205,12.3205,12.3205,12.3205,0.0
2019-04-25 14:20:00,12.74,12.74,12.74,12.74,1500.0,12.2915,12.2915,12.2915,12.2915,1500.0
2019-04-25 14:25:00,12.72,12.72,12.71,12.71,4500.0,12.2722,12.2722,12.2626,12.2626,4500.0
2019-04-25 14:30:00,12.73,12.73,12.73,12.73,4500.0,12.2819,12.2819,12.2819,12.2819,4500.0
2019-04-25 14:35:00,12.69,12.69,12.69,12.69,4500.0,12.2433,12.2433,12.2433,12.2433,4500.0
2019-04-25 14:40:00,12.67,12.67,12.67,12.67,1500.0,12.224,12.224,12.224,12.224,1500.0
2019-04-25 14:45:00,12.71,12.71,12.71,12.71,4500.0,12.2626,12.2626,12.2626,12.2626,4500.0
2019-04-25 14:50:00,12.71,12.71,12.71,12.71,0.0,12.2626,12.2626,12.2626,12.2626,0.0
2019-04-25 14:55:00,12.71,12.71,12.71,12.71,0.0,12.2626,12.2626,12.2626,12.2626,0.0
2019-04-25 15:00:00,12.69,12.7,12.68,12.68,12000.0,12.2433,12.2529,12.2337,12.2337,12000.0
2019-04-25 15:05:00,12.67,12.67,12.67,12.67,6000.0,12.224,12.224,12.224,12.224,6000.0
2019-04-25 15:10:00,12.65,12.65,12.65,12.65,8475.0,12.2047,12.2047,12.2047,12.2047,8475.0
2019-04-25 15:15:00,12.65,12.65,12.65,12.65,0.0,12.2047,12.2047,12.2047,12.2047,0.0
2019-04-25 15:20:00,12.62,12.63,12.62,12.63,4500.0,12.1758,12.1854,12.1758,12.1854,4500.0
2019-04-25 15:25:00,12.63,12.63,12.62,12.62,11490.0,12.1854,12.1854,12.1758,12.1758,11490.0
2019-04-25 15:30:00,12.62,12.63,12.6,12.6,4560.0,12.1758,12.1854,12.1565,12.1565,4560.0
2019-04-25 15:35:00,12.6,12.61,12.6,12.61,13320.0,12.1565,12.1661,12.1565,12.1661,13320.0
2019-04-25 15:40:00,12.62,12.62,12.6,12.6,10260.0,12.1758,12.1758,12.1565,12.1565,10260.0
2019-04-25 15:45:00,12.63,12.63,12.62,12.62,16110.0,12.1854,12.1854,12.1758,12.1758,16110.0
2019-04-25 15:50:00,12.61,12.63,12.61,12.63,28245.0,12.1661,12.1854,12.1661,12.1854,28245.0
2019-04-25 15:55:00,12.63,12.65,12.63,12.63,30855.0,12.1854,12.2047,12.1854,12.1854,30855.0
2019-04-26 09:30:00,11.93,12.06,11.83,12.0,777765.0,11.5101,11.6355,11.4136,11.5776,777765.0
2019-04-26 09:35:00,12.0,12.01,11.65,11.65,147210.0,11.5776,11.5872,11.2399,11.2399,147210.0
2019-04-26 09:40:00,11.65,11.77,11.63,11.67,116985.0,11.2399,11.3557,11.2206,11.2592,116985.0
2019-04-26 09:45:00,11.63,11.67,11.55,11.67,93420.0,11.2206,11.2592,11.1434,11.2592,93420.0
2019-04-26 09:50:00,11.74,11.82,11.74,11.79,55350.0,11.3267,11.4039,11.3267,11.375,55350.0
2019-04-26 09:55:00,11.7,11.71,11.63,11.67,47700.0,11.2882,11.2978,11.2206,11.2592,47700.0
2019-04-26 10:00:00,11.7,11.72,11.55,11.69,216120.0,11.2882,11.3074,11.1434,11.2785,216120.0
2019-04-26 10:05:00,11.7,11.76,11.7,11.73,80970.0,11.2882,11.346,11.2882,11.3171,80970.0
2019-04-26 10:10:00,11.72,11.8,11.72,11.8,27810.0,11.3074,11.3846,11.3074,11.3846,27810.0
2019-04-26 10:15:00,11.81,11.88,11.81,11.85,73740.0,11.3943,11.4618,11.3943,11.4329,73740.0
2019-04-26 10:20:00,11.87,11.94,11.83,11.94,55950.0,11.4522,11.5197,11.4136,11.5197,55950.0
2019-04-26 10:25:00,11.9,11.9,11.85,11.87,29160.0,11.4811,11.4811,11.4329,11.4522,29160.0
2019-04-26 10:30:00,11.86,11.93,11.86,11.91,19005.0,11.4425,11.5101,11.4425,11.4908,19005.0
2019-04-26 10:35:00,11.91,11.98,11.91,11.98,23250.0,11.4908,11.5583,11.4908,11.5583,23250.0
2019-04-26 10:40:00,11.98,12.03,11.94,12.01,45960.0,11.5583,11.6065,11.5197,11.5872,45960.0
2019-04-26 10:45:00,12.04,12.05,12.03,12.03,14400.0,11.6162,11.6258,11.6065,11.6065,14400.0
2019-04-26 10:50:00,12.01,12.05,11.99,12.05,24690.0,11.5872,11.6258,11.5679,11.6258,24690.0
2019-04-26 10:55:00,12.0,12.06,11.99,12.06,19755.0,11.5776,11.6355,11.5679,11.6355,19755.0
2019-04-26 11:00:00,12.07,12.08,12.04,12.05,48045.0,11.6451,11.6548,11.6162,11.6258,48045.0
2019-04-26 11:05:00,12.05,12.1,12.05,12.08,6705.0,11.6258,11.6741,11.6258,11.6548,6705.0
2019-04-26 11:10:00,12.12,12.17,12.12,12.17,15855.0,11.6934,11.7416,11.6934,11.7416,15855.0
2019-04-26 11:15:00,12.17,12.17,12.12,12.13,13500.0,11.7416,11.7416,11.6934,11.703,13500.0
2019-04-26 11:20:00,12.13,12.17,12.13,12.14,21315.0,11.703,11.7416,11.703,11.7127,21315.0
2019-04-26 11:25:00,12.11,12.14,12.11,12.13,22710.0,11.6837,11.7127,11.6837,11.703,22710.0
2019-04-26 11:30:00,12.15,12.17,12.13,12.14,34545.0,11.7223,11.7416,11.703,11.7127,34545.0
2019-04-26 11:35:00,12.11,12.11,12.1,12.1,24885.0,11.6837,11.6837,11.6741,11.6741,24885.0
2019-04-26 11:40:00,12.09,12.09,12.05,12.08,33480.0,11.6644,11.6644,11.6258,11.6548,33480.0
2019-04-26 11:45:00,12.08,12.09,12.08,12.09,17250.0,11.6548,11.6644,11.6548,11.6644,17250.0
2019-04-26 11:50:00,12.1,12.1,12.05,12.05,7500.0,11.6741,11.6741,11.6258,11.6258,7500.0
2019-04-26 11:55:00,12.0,12.02,12.0,12.02,4500.0,11.5776,11.5969,11.5776,11.5969,4500.0
2019-04-26 12:00:00,12.01,12.03,12.01,12.03,100530.0,11.5872,11.6065,11.5872,11.6065,100530.0
2019-04-26 12:05:00,12.07,12.07,12.07,12.07,1500.0,11.6451,11.6451,11.6451,11.6451,1500.0
2019-04-26 12:10:00,12.07,12.07,12.07,12.07,1500.0,11.6451,11.6451,11.6451,11.6451,1500.0
2019-04-26 12:15:00,12.08,12.08,12.03,12.04,14910.0,11.6548,11.6548,11.6065,11.6162,14910.0
2019-04-26 12:20:00,12.01,12.03,12.01,12.03,3750.0,11.5872,11.6065,11.5872,11.6065,3750.0
2019-04-26 12:25:00,12.03,12.03,12.03,12.03,0.0,11.6065,11.6065,11.6065,11.6065,0.0
2019-04-26 12:30:00,12.08,12.08,12.08,12.08,3000.0,11.6548,11.6548,11.6548,11.6548,3000.0
2019-04-26 12:35:00,12.06,12.06,12.05,12.05,3000.0,11.6355,11.6355,11.6258,11.6258,3000.0
2019-04-26 12:40:00,12.05,12.05,12.05,12.05,1500.0,11.6258,11.6258,11.6258,11.6258,1500.0
2019-04-26 12:45:00,12.08,12.09,12.08,12.09,15645.0,11.6548,11.6644,11.6548,11.6644,15645.0
2019-04-26 12:50:00,12.1,12.11,12.1,12.11,11190.0,11.6741,11.6837,11.6741,11.6837,11190.0
2019-04-26 12:55:00,12.11,12.11,12.11,12.11,0.0,11.6837,11.6837,11.6837,11.6837,0.0
2019-04-26 13:00:00,12.08,12.08,12.07,12.07,3000.0,11.6548,11.6548,11.6451,11.6451,3000.0
2019-04-26 13:05:00,12.06,12.06,12.03,12.03,4065.0,11.6355,11.6355,11.6065,11.6065,4065.0
2019-04-26 13:10:00,12.04,12.04,12.04,12.04,1500.0,11.6162,11.6162,11.6162,11.6162,1500.0
2019-04-26 13:15:00,12.05,12.05,12.02,12.04,6645.0,11.6258,11.6258,11.5969,11.6162,6645.0
2019-04-26 13:20:00,12.04,12.04,12.04,12.04,0.0,11.6162,11.6162,11.6162,11.6162,0.0
2019-04-26 13:25:00,12.04,12.04,12.04,12.04,0.0,11.6162,11.6162,11.6162,11.6162,0.0
2019-04-26 13:30:00,12.04,12.04,12.04,12.04,0.0,11.6162,11.6162,11.6162,11.6162,0.0
2019-04-26 13:35:00,12.08,12.08,12.08,12.08,1500.0,11.6548,11.6548,11.6548,11.6548,1500.0
2019-04-26 13:40:00,12.05,12.05,12.02,12.02,7500.0,11.6258,11.6258,11.5969,11.5969,7500.0
2019-04-26 13:45:00,12.02,12.02,12.02,12.02,0.0,11.5969,11.5969,11.5969,11.5969,0.0
2019-04-26 13:50:00,12.07,12.07,12.07,12.07,7500.0,11.6451,11.6451,11.6451,11.6451,7500.0
2019-04-26 13:55:00,12.08,12.08,12.08,12.08,1500.0,11.6548,11.6548,11.6548,11.6548,1500.0
2019-04-26 14:00:00,12.06,12.06,12.03,12.03,10575.0,11.6355,11.6355,11.6065,11.6065,10575.0
2019-04-26 14:05:00,12.1,12.1,12.1,12.1,1500.0,11.6741,11.6741,11.6741,11.6741,1500.0
2019-04-26 14:10:00,12.09,12.09,12.09,12.09,2205.0,11.6644,11.6644,11.6644,11.6644,2205.0
2019-04-26 14:15:00,12.13,12.17,12.13,12.17,62340.0,11.703,11.7416,11.703,11.7416,62340.0
2019-04-26 14:20:00,12.16,12.16,12.14,12.15,20490.0,11.732,11.732,11.7127,11.7223,20490.0
2019-04-26 14:25:00,12.15,12.15,12.15,12.15,2625.0,11.7223,11.7223,11.7223,11.7223,2625.0
2019-04-26 14:30:00,12.17,12.17,12.16,12.16,30120.0,11.7416,11.7416,11.732,11.732,30120.0
2019-04-26 14:35:00,12.16,12.16,12.16,12.16,0.0,11.732,11.732,11.732,11.732,0.0
2019-04-26 14:40:00,12.16,12.16,12.16,12.16,0.0,11.732,11.732,11.732,11.732,0.0
2019-04-26 14:45:00,12.13,12.13,12.13,12.13,8205.0,11.703,11.703,11.703,11.703,8205.0
2019-04-26 14:50:00,12.13,12.13,12.13,12.13,0.0,11.703,11.703,11.703,11.703,0.0
2019-04-26 14:55:00,12.13,12.13,12.13,12.13,0.0,11.703,11.703,11.703,11.703,0.0
2019-04-26 15:00:00,12.18,12.23,12.16,12.23,72675.0,11.7513,11.7995,11.732,11.7995,72675.0
2019-04-26 15:05:00,12.25,12.27,12.24,12.24,19245.0,11.8188,11.8381,11.8091,11.8091,19245.0
2019-04-26 15:10:00,12.25,12.25,12.25,12.25,1500.0,11.8188,11.8188,11.8188,11.8188,1500.0
2019-04-26 15:15:00,12.24,12.24,12.24,12.24,1500.0,11.8091,11.8091,11.8091,11.8091,1500.0
2019-04-26 15:20:00,12.24,12.24,12.23,12.23,11775.0,11.8091,11.8091,11.7995,11.7995,11775.0
2019-04-26 15:25:00,12.26,12.26,12.25,12.25,78090.0,11.8284,11.8284,11.8188,11.8188,78090.0
2019-04-26 15:30:00,12.24,12.26,12.24,12.26,9945.0,11.8091,11.8284,11.8091,11.8284,9945.0
2019-04-26 15:35:00,12.27,12.28,12.27,12.28,12285.0,11.8381,11.8477,11.8381,11.8477,12285.0
2019-04-26 15:40:00,12.28,12.28,12.25,12.27,60750.0,11.8477,11.8477,11.8188,11.8381,60750.0
2019-04-26 15:45:00,12.28,12.28,12.24,12.24,15780.0,11.8477,11.8477,11.8091,11.8091,15780.0
2019-04-26 15:50:00,12.22,12.22,12.21,12.21,7035.0,11.7898,11.7898,11.7802,11.7802,7035.0
2019-04-26 15:55:00,12.27,12.33,12.26,12.33,123540.0,11.8381,11.896,11.8284,11.896,123540.0
2019-04-29 09:30:00,12.37,12.37,12.25,12.27,360690.0,11.9346,11.9346,11.8188,11.8381,360690.0
2019-04-29 09:35:00,12.21,12.24,12.17,12.17,36495.0,11.7802,11.8091,11.7416,11.7416,36495.0
2019-04-29 09:40:00,12.15,12.27,12.13,12.27,33615.0,11.7223,11.8381,11.703,11.8381,33615.0
2019-04-29 09:45:00,12.3,12.3,12.23,12.25,21840.0,11.867,11.867,11.7995,11.8188,21840.0
2019-04-29 09:50:00,12.2,12.2,12.17,12.17,15450.0,11.7706,11.7706,11.7416,11.7416,15450.0
2019-04-29 09:55:00,12.21,12.21,12.21,12.21,1500.0,11.7802,11.7802,11.7802,11.7802,1500.0
2019-04-29 10:00:00,12.14,12.18,12.13,12.13,29040.0,11.7127,11.7513,11.703,11.703,29040.0
2019-04-29 10:05:00,12.18,12.18,12.1,12.1,25275.0,11.7513,11.7513,11.6741,11.6741,25275.0
2019-04-29 10:10:00,12.16,12.2,12.16,12.18,15000.0,11.732,11.7706,11.732,11.7513,15000.0
2019-04-29 10:15:00,12.25,12.25,12.24,12.24,16650.0,11.8188,11.8188,11.8091,11.8091,16650.0
2019-04-29 10:20:00,12.26,12.27,12.25,12.27,37680.0,11.8284,11.8381,11.8188,11.8381,37680.0
2019-04-29 10:25:00,12.29,12.29,12.27,12.27,4500.0,11.8574,11.8574,11.8381,11.8381,4500.0
2019-04-29 10:30:00,12.26,12.26,12.22,12.23,11655.0,11.8284,11.8284,11.7898,11.7995,11655.0
2019-04-29 10:35:00,12.29,12.35,12.29,12.35,12000.0,11.8574,11.9153,11.8574,11.9153,12000.0
2019-04-29 10:40:00,12.34,12.37,12.33,12.36,40320.0,11.9056,11.9346,11.896,11.9249,40320.0
2019-04-29 10:45:00,12.36,12.37,12.36,12.37,5175.0,11.9249,11.9346,11.9249,11.9346,5175.0
2019-04-29 10:50:00,12.39,12.41,12.39,12.41,10500.0,11.9539,11.9732,11.9539,11.9732,10500.0
2019-04-29 10:55:00,12.39,12.4,12.36,12.38,9000.0,11.9539,11.9635,11.9249,11.9442,9000.0
2019-04-29 11:00:00,12.36,12.42,12.36,12.41,19770.0,11.9249,11.9828,11.9249,11.9732,19770.0
2019-04-29 11:05:00,12.38,12.4,12.38,12.4,6000.0,11.9442,11.9635,11.9442,11.9635,6000.0
2019-04-29 11:10:00,12.39,12.39,12.33,12.33,31410.0,11.9539,11.9539,11.896,11.896,31410.0
2019-04-29 11:15:00,12.36,12.36,12.32,12.32,7500.0,11.9249,11.9249,11.8863,11.8863,7500.0
2019-04-29 11:20:00,12.34,12.34,12.33,12.33,3000.0,11.9056,11.9056,11.896,11.896,3000.0
2019-04-29 11:25:00,12.33,12.33,12.33,12.33,0.0,11.896,11.896,11.896,11.896,0.0
2019-04-29 11:30:00,12.34,12.34,12.34,12.34,4740.0,11.9056,11.9056,11.9056,11.9056,4740.0
2019-04-29 11:35:00,12.34,12.34,12.34,12.34,0.0,11.9056,11.9056,11.9056,11.9056,0.0
2019-04-29 11:40:00,12.32,12.32,12.29,12.29,18255.0,11.8863,11.8863,11.8574,11.8574,18255.0
2019-04-29 11:45:00,12.31,12.33,12.3,12.3,10845.0,11.8767,11.896,11.867,11.867,10845.0
2019-04-29 11:50:00,12.3,12.3,12.3,12.3,0.0,11.867,11.867,11.867,11.867,0.0
2019-04-29 11:55:00,12.32,12.33,12.32,12.33,20025.0,11.8863,11.896,11.8863,11.896,20025.0
2019-04-29 12:00:00,12.33,12.33,12.33,12.33,0.0,11.896,11.896,11.896,11.896,0.0
2019-04-29 12:05:00,12.37,12.38,12.37,12.38,6000.0,11.9346,11.9442,11.9346,11.9442,6000.0
2019-04-29 12:10:00,12.39,12.39,12.38,12.38,4500.0,11.9539,11.9539,11.9442,11.9442,4500.0
2019-04-29 12:15:00,12.38,12.38,12.38,12.38,0.0,11.9442,11.9442,11.9442,11.9442,0.0
2019-04-29 12:20:00,12.38,12.38,12.38,12.38,1500.0,11.9442,11.9442,11.9442,11.9442,1500.0
2019-04-29 12:25:00,12.38,12.38,12.38,12.38,0.0,11.9442,11.9442,11.9442,11.9442,0.0
2019-04-29 12:30:00,12.38,12.38,12.38,12.38,0.0,11.9442,11.9442,11.9442,11.9442,0.0
2019-04-29 12:35:00,12.35,12.36,12.35,12.36,10500.0,11.9153,11.9249,11.9153,11.9249,10500.0
2019-04-29 12:40:00,12.36,12.36,12.36,12.36,0.0,11.9249,11.9249,11.9249,11.9249,0.0
2019-04-29 12:45:00,12.36,12.36,12.36,12.36,0.0,11.9249,11.9249,11.9249,11.9249,0.0
2019-04-29 12:50:00,12.38,12.38,12.38,12.38,1500.0,11.9442,11.9442,11.9442,11.9442,1500.0
2019-04-29 12:55:00,12.38,12.38,12.38,12.38,0.0,11.9442,11.9442,11.9442,11.9442,0.0
2019-04-29 13:00:00,12.38,12.38,12.38,12.38,0.0,11.9442,11.9442,11.9442,11.9442,0.0
2019-04-29 13:05:00,12.37,12.37,12.36,12.36,4500.0,11.9346,11.9346,11.9249,11.9249,4500.0
2019-04-29 13:10:00,12.33,12.33,12.33,12.33,1500.0,11.896,11.896,11.896,11.896,1500.0
2019-04-29 13:15:00,12.36,12.36,12.33,12.33,16500.0,11.9249,11.9249,11.896,11.896,16500.0
2019-04-29 13:20:00,12.34,12.34,12.34,12.34,1500.0,11.9056,11.9056,11.9056,11.9056,1500.0
2019-04-29 13:25:00,12.34,12.34,12.34,12.34,0.0,11.9056,11.9056,11.9056,11.9056,0.0
2019-04-29 13:30:00,12.34,12.34,12.34,12.34,0.0,11.9056,11.9056,11.9056,11.9056,0.0
2019-04-29 13:35:00,12.34,12.34,12.34,12.34,0.0,11.9056,11.9056,11.9056,11.9056,0.0
2019-04-29 13:40:00,12.34,12.34,12.34,12.34,0.0,11.9056,11.9056,11.9056,11.9056,0.0
2019-04-29 13:45:00,12.31,12.31,12.31,12.31,2250.0,11.8767,11.8767,11.8767,11.8767,2250.0
2019-04-29 13:50:00,12.31,12.31,12.31,12.31,15990.0,11.8767,11.8767,11.8767,11.8767,15990.0
2019-04-29 13:55:00,12.33,12.33,12.33,12.33,1500.0,11.896,11.896,11.896,11.896,1500.0
2019-04-29 14:00:00,12.35,12.35,12.35,12.35,7500.0,11.9153,11.9153,11.9153,11.9153,7500.0
2019-04-29 14:05:00,12.35,12.35,12.35,12.35,0.0,11.9153,11.9153,11.9153,11.9153,0.0
2019-04-29 14:10:00,12.33,12.33,12.33,12.33,3000.0,11.896,11.896,11.896,11.896,3000.0
2019-04-29 14:15:00,12.33,12.33,12.33,12.33,3000.0,11.896,11.896,11.896,11.896,3000.0
2019-04-29 14:20:00,12.33,12.33,12.33,12.33,0.0,11.896,11.896,11.896,11.896,0.0
2019-04-29 14:25:00,12.34,12.34,12.34,12.34,1500.0,11.9056,11.9056,11.9056,11.9056,1500.0
2019-04-29 14:30:00,12.33,12.33,12.33,12.33,3000.0,11.896,11.896,11.896,11.896,3000.0
2019-04-29 14:35:00,12.33,12.33,12.33,12.33,0.0,11.896,11.896,11.896,11.896,0.0
2019-04-29 14:40:00,12.33,12.33,12.33,12.33,0.0,11.896,11.896,11.896,11.896,0.0
2019-04-29 14:45:00,12.29,12.29,12.29,12.29,4650.0,11.8574,11.8574,11.8574,11.8574,4650.0
2019-04-29 14:50:00,12.29,12.29,12.29,12.29,0.0,11.8574,11.8574,11.8574,11.8574,0.0
2019-04-29 14:55:00,12.31,12.32,12.31,12.32,7500.0,11.8767,11.8863,11.8767,11.8863,7500.0
2019-04-29 15:00:00,12.29,12.3,12.29,12.3,4815.0,11.8574,11.867,11.8574,11.867,4815.0
2019-04-29 15:05:00,12.32,12.32,12.32,12.32,1500.0,11.8863,11.8863,11.8863,11.8863,1500.0
2019-04-29 15:10:00,12.32,12.32,12.29,12.29,4500.0,11.8863,11.8863,11.8574,11.8574,4500.0
2019-04-29 15:15:00,12.28,12.28,12.28,12.28,6750.0,11.8477,11.8477,11.8477,11.8477,6750.0
2019-04-29 15:20:00,12.28,12.28,12.28,12.28,0.0,11.8477,11.8477,11.8477,11.8477,0.0
2019-04-29 15:25:00,12.27,12.29,12.27,12.29,6510.0,11.8381,11.8574,11.8381,11.8574,6510.0
2019-04-29 15:30:00,12.29,12.29,12.29,12.29,1500.0,11.8574,11.8574,11.8574,11.8574,1500.0
2019-04-29 15:35:00,12.29,12.29,12.29,12.29,0.0,11.8574,11.8574,11.8574,11.8574,0.0
2019-04-29 15:40:00,12.29,12.29,12.29,12.29,1500.0,11.8574,11.8574,11.8574,11.8574,1500.0
2019-04-29 15:45:00,12.28,12.28,12.25,12.27,11085.0,11.8477,11.8477,11.8188,11.8381,11085.0
2019-04-29 15:50:00,12.25,12.25,12.25,12.25,4500.0,11.8188,11.8188,11.8188,11.8188,4500.0
2019-04-29 15:55:00,12.25,12.27,12.24,12.26,53985.0,11.8188,11.8381,11.8091,11.8284,53985.0
2019-04-30 09:30:00,12.21,12.46,12.21,12.44,194805.0,11.7802,12.0214,11.7802,12.0021,194805.0
2019-04-30 09:35:00,12.45,12.45,12.39,12.42,20625.0,12.0118,12.0118,11.9539,11.9828,20625.0
2019-04-30 09:40:00,12.42,12.46,12.42,12.46,7500.0,11.9828,12.0214,11.9828,12.0214,7500.0
2019-04-30 09:45:00,12.44,12.47,12.41,12.47,32700.0,12.0021,12.031,11.9732,12.031,32700.0
2019-04-30 09:50:00,12.49,12.5,12.43,12.47,9915.0,12.0503,12.06,11.9925,12.031,9915.0
2019-04-30 09:55:00,12.47,12.47,12.41,12.41,12270.0,12.031,12.031,11.9732,11.9732,12270.0
2019-04-30 10:00:00,12.41,12.43,12.41,12.43,21390.0,11.9732,11.9925,11.9732,11.9925,21390.0
2019-04-30 10:05:00,12.46,12.55,12.46,12.52,55080.0,12.0214,12.1082,12.0214,12.0793,55080.0
2019-04-30 10:10:00,12.55,12.56,12.55,12.55,30750.0,12.1082,12.1179,12.1082,12.1082,30750.0
2019-04-30 10:15:00,12.57,12.62,12.57,12.59,65235.0,12.1275,12.1758,12.1275,12.1468,65235.0
2019-04-30 10:20:00,12.59,12.59,12.57,12.57,20865.0,12.1468,12.1468,12.1275,12.1275,20865.0
2019-04-30 10:25:00,12.52,12.52,12.5,12.51,5610.0,12.0793,12.0793,12.06,12.0696,5610.0
2019-04-30 10:30:00,12.53,12.54,12.53,12.53,31500.0,12.0889,12.0986,12.0889,12.0889,31500.0
2019-04-30 10:35:00,12.51,12.51,12.47,12.47,13440.0,12.0696,12.0696,12.031,12.031,13440.0
2019-04-30 10:40:00,12.49,12.5,12.48,12.48,11040.0,12.0503,12.06,12.0407,12.0407,11040.0
2019-04-30 10:45:00,12.48,12.48,12.48,12.48,4500.0,12.0407,12.0407,12.0407,12.0407,4500.0
2019-04-30 10:50:00,12.48,12.48,12.47,12.47,8190.0,12.0407,12.0407,12.031,12.031,8190.0
2019-04-30 10:55:00,12.47,12.47,12.41,12.41,25995.0,12.031,12.031,11.9732,11.9732,25995.0
2019-04-30 11:00:00,12.36,12.37,12.28,12.28,13500.0,11.9249,11.9346,11.8477,11.8477,13500.0
2019-04-30 11:05:00,12.27,12.27,12.21,12.21,64185.0,11.8381,11.8381,11.7802,11.7802,64185.0
2019-04-30 11:10:00,12.21,12.24,12.2,12.21,24210.0,11.7802,11.8091,11.7706,11.7802,24210.0
2019-04-30 11:15:00,12.19,12.27,12.19,12.26,44280.0,11.7609,11.8381,11.7609,11.8284,44280.0
2019-04-30 11:20:00,12.27,12.31,12.27,12.3,20505.0,11.8381,11.8767,11.8381,11.867,20505.0
2019-04-30 11:25:00,12.3,12.3,12.3,12.3,4500.0,11.867,11.867,11.867,11.867,4500.0
2019-04-30 11:30:00,12.3,12.36,12.3,12.33,12000.0,11.867,11.9249,11.867,11.896,12000.0
2019-04-30 11:35:00,12.35,12.38,12.34,12.36,55620.0,11.9153,11.9442,11.9056,11.9249,55620.0
2019-04-30 11:40:00,12.35,12.4,12.35,12.4,4500.0,11.9153,11.9635,11.9153,11.9635,4500.0
2019-04-30 11:45:00,12.42,12.42,12.41,12.42,30000.0,11.9828,11.9828,11.9732,11.9828,30000.0
2019-04-30 11:50:00,12.44,12.45,12.44,12.45,3690.0,12.0021,12.0118,12.0021,12.0118,3690.0
2019-04-30 11:55:00,12.46,12.46,12.43,12.43,8355.0,12.0214,12.0214,11.9925,11.9925,8355.0
2019-04-30 12:00:00,12.4,12.4,12.39,12.39,45000.0,11.9635,11.9635,11.9539,11.9539,45000.0
2019-04-30 12:05:00,12.38,12.41,12.38,12.41,3000.0,11.9442,11.9732,11.9442,11.9732,3000.0
2019-04-30 12:10:00,12.4,12.44,12.4,12.44,7500.0,11.9635,12.0021,11.9635,12.0021,7500.0
2019-04-30 12:15:00,12.47,12.48,12.47,12.48,11940.0,12.031,12.0407,12.031,12.0407,11940.0
2019-04-30 12:20:00,12.45,12.46,12.45,12.45,5550.0,12.0118,12.0214,12.0118,12.0118,5550.0
2019-04-30 12:25:00,12.45,12.45,12.45,12.45,1500.0,12.0118,12.0118,12.0118,12.0118,1500.0
2019-04-30 12:30:00,12.48,12.48,12.45,12.45,10710.0,12.0407,12.0407,12.0118,12.0118,10710.0
2019-04-30 12:35:00,12.49,12.49,12.49,12.49,3000.0,12.0503,12.0503,12.0503,12.0503,3000.0
2019-04-30 12:40:00,12.52,12.53,12.51,12.51,6000.0,12.0793,12.0889,12.0696,12.0696,6000.0
2019-04-30 12:45:00,12.5,12.5,12.44,12.44,21000.0,12.06,12.06,12.0021,12.0021,21000.0
2019-04-30 12:50:00,12.44,12.47,12.44,12.47,10500.0,12.0021,12.031,12.0021,12.031,10500.0
2019-04-30 12:55:00,12.46,12.48,12.46,12.48,6000.0,12.0214,12.0407,12.0214,12.0407,6000.0
2019-04-30 13:00:00,12.48,12.48,12.48,12.48,0.0,12.0407,12.0407,12.0407,12.0407,0.0
2019-04-30 13:05:00,12.48,12.49,12.48,12.49,4500.0,12.0407,12.0503,12.0407,12.0503,4500.0
2019-04-30 13:10:00,12.49,12.49,12.49,12.49,0.0,12.0503,12.0503,12.0503,12.0503,0.0
2019-04-30 13:15:00,12.49,12.49,12.49,12.49,0.0,12.0503,12.0503,12.0503,12.0503,0.0
2019-04-30 13:20:00,12.49,12.49,12.49,12.49,0.0,12.0503,12.0503,12.0503,12.0503,0.0
2019-04-30 13:25:00,12.47,12.47,12.46,12.46,6000.0,12.031,12.031,12.0214,12.0214,6000.0
2019-04-30 13:30:00,12.44,12.47,12.44,12.47,4500.0,12.0021,12.031,12.0021,12.031,4500.0
2019-04-30 13:35:00,12.47,12.47,12.47,12.47,0.0,12.031,12.031,12.031,12.031,0.0
2019-04-30 13:40:00,12.5,12.54,12.5,12.54,7395.0,12.06,12.0986,12.06,12.0986,7395.0
2019-04-30 13:45:00,12.53,12.55,12.53,12.55,3000.0,12.0889,12.1082,12.0889,12.1082,3000.0
2019-04-30 13:50:00,12.54,12.54,12.54,12.54,1500.0,12.0986,12.0986,12.0986,12.0986,1500.0
2019-04-30 13:55:00,12.57,12.57,12.55,12.57,11250.0,12.1275,12.1275,12.1082,12.1275,11250.0
2019-04-30 14:00:00,12.57,12.59,12.57,12.57,9000.0,12.1275,12.1468,12.1275,12.1275,9000.0
2019-04-30 14:05:00,12.59,12.6,12.59,12.6,8625.0,12.1468,12.1565,12.1468,12.1565,8625.0
2019-04-30 14:10:00,12.62,12.62,12.62,12.62,1500.0,12.1758,12.1758,12.1758,12.1758,1500.0
2019-04-30 14:15:00,12.62,12.62,12.62,12.62,0.0,12.1758,12.1758,12.1758,12.1758,0.0
2019-04-30 14:20:00,12.61,12.61,12.61,12.61,7830.0,12.1661,12.1661,12.1661,12.1661,7830.0
2019-04-30 14:25:00,12.55,12.55,12.55,12.55,3000.0,12.1082,12.1082,12.1082,12.1082,3000.0
2019-04-30 14:30:00,12.56,12.56,12.56,12.56,1500.0,12.1179,12.1179,12.1179,12.1179,1500.0
2019-04-30 14:35:00,12.56,12.56,12.52,12.52,9000.0,12.1179,12.1179,12.0793,12.0793,9000.0
2019-04-30 14:40:00,12.56,12.56,12.56,12.56,15000.0,12.1179,12.1179,12.1179,12.1179,15000.0
2019-04-30 14:45:00,12.54,12.54,12.54,12.54,1620.0,12.0986,12.0986,12.0986,12.0986,1620.0
2019-04-30 14:50:00,12.54,12.54,12.54,12.54,0.0,12.0986,12.0986,12.0986,12.0986,0.0
2019-04-30 14:55:00,12.52,12.52,12.5,12.51,6930.0,12.0793,12.0793,12.06,12.0696,6930.0
2019-04-30 15:00:00,12.5,12.5,12.5,12.5,6000.0,12.06,12.06,12.06,12.06,6000.0
2019-04-30 15:05:00,12.55,12.55,12.54,12.54,3000.0,12.1082,12.1082,12.0986,12.0986,3000.0
2019-04-30 15:10:00,12.55,12.55,12.51,12.51,7815.0,12.1082,12.1082,12.0696,12.0696,7815.0
2019-04-30 15:15:00,12.51,12.51,12.51,12.51,3000.0,12.0696,12.0696,12.0696,12.0696,3000.0
2019-04-30 15:20:00,12.53,12.53,12.53,12.53,3000.0,12.0889,12.0889,12.0889,12.0889,3000.0
2019-04-30 15:25:00,12.52,12.53,12.52,12.53,3000.0,12.0793,12.0889,12.0793,12.0889,3000.0
2019-04-30 15:30:00,12.53,12.53,12.53,12.53,0.0,12.0889,12.0889,12.0889,12.0889,0.0
2019-04-30 15:35:00,12.54,12.54,12.53,12.54,4500.0,12.0986,12.0986,12.0889,12.0986,4500.0
2019-04-30 15:40:00,12.53,12.53,12.53,12.53,37605.0,12.0889,12.0889,12.0889,12.0889,37605.0
2019-04-30 15:45:00,12.51,12.54,12.51,12.54,6000.0,12.0696,12.0986,12.0696,12.0986,6000.0
2019-04-30 15:50:00,12.53,12.53,12.52,12.52,15345.0,12.0889,12.0889,12.0793,12.0793,15345.0
2019-04-30 15:55:00,12.53,12.54,12.51,12.53,25740.0,12.0889,12.0986,12.0696,12.0889,25740.0
2019-05-01 09:30:00,12.94,13.1,12.9,13.08,464385.0,12.4845,12.6389,12.4459,12.6196,464385.0
2019-05-01 09:35:00,13.07,13.07,12.94,12.94,39015.0,12.6099,12.6099,12.4845,12.4845,39015.0
2019-05-01 09:40:00,12.97,13.06,12.9,12.9,21390.0,12.5134,12.6003,12.4459,12.4459,21390.0
2019-05-01 09:45:00,12.89,12.91,12.8,12.8,72975.0,12.4363,12.4556,12.3494,12.3494,72975.0
2019-05-01 09:50:00,12.81,12.81,12.75,12.81,24000.0,12.3591,12.3591,12.3012,12.3591,24000.0
2019-05-01 09:55:00,12.76,12.78,12.73,12.78,17340.0,12.3108,12.3301,12.2819,12.3301,17340.0
2019-05-01 10:00:00,12.81,12.81,12.76,12.77,35865.0,12.3591,12.3591,12.3108,12.3205,35865.0
2019-05-01 10:05:00,12.76,12.79,12.72,12.72,53490.0,12.3108,12.3398,12.2722,12.2722,53490.0
2019-05-01 10:10:00,12.75,12.8,12.75,12.79,25125.0,12.3012,12.3494,12.3012,12.3398,25125.0
2019-05-01 10:15:00,12.79,12.79,12.7,12.7,45645.0,12.3398,12.3398,12.2529,12.2529,45645.0
2019-05-01 10:20:00,12.72,12.72,12.68,12.68,16650.0,12.2722,12.2722,12.2337,12.2337,16650.0
2019-05-01 10:25:00,12.67,12.68,12.63,12.63,100680.0,12.224,12.2337,12.1854,12.1854,100680.0
2019-05-01 10:30:00,12.65,12.65,12.62,12.63,15360.0,12.2047,12.2047,12.1758,12.1854,15360.0
2019-05-01 10:35:00,12.63,12.63,12.61,12.61,3000.0,12.1854,12.1854,12.1661,12.1661,3000.0
2019-05-01 10:40:00,12.64,12.64,12.61,12.63,9525.0,12.1951,12.1951,12.1661,12.1854,9525.0
2019-05-01 10:45:00,12.67,12.69,12.67,12.67,49005.0,12.224,12.2433,12.224,12.224,49005.0
2019-05-01 10:50:00,12.7,12.71,12.7,12.71,9000.0,12.2529,12.2626,12.2529,12.2626,9000.0
2019-05-01 10:55:00,12.67,12.67,12.67,12.67,6690.0,12.224,12.224,12.224,12.224,6690.0
2019-05-01 11:00:00,12.65,12.7,12.65,12.7,25500.0,12.2047,12.2529,12.2047,12.2529,25500.0
2019-05-01 11:05:00,12.69,12.69,12.69,12.69,1500.0,12.2433,12.2433,12.2433,12.2433,1500.0
2019-05-01 11:10:00,12.69,12.69,12.65,12.66,23550.0,12.2433,12.2433,12.2047,12.2144,23550.0
2019-05-01 11:15:00,12.65,12.65,12.62,12.63,13725.0,12.2047,12.2047,12.1758,12.1854,13725.0
2019-05-01 11:20:00,12.65,12.65,12.65,12.65,1695.0,12.2047,12.2047,12.2047,12.2047,1695.0
2019-05-01 11:25:00,12.65,12.65,12.63,12.63,45330.0,12.2047,12.2047,12.1854,12.1854,45330.0
2019-05-01 11:30:00,12.67,12.67,12.65,12.66,21000.0,12.224,12.224,12.2047,12.2144,21000.0
2019-05-01 11:35:00,12.68,12.7,12.67,12.7,50040.0,12.2337,12.2529,12.224,12.2529,50040.0
2019-05-01 11:40:00,12.73,12.74,12.73,12.74,8820.0,12.2819,12.2915,12.2819,12.2915,8820.0
2019-05-01 11:45:00,12.76,12.81,12.76,12.8,14670.0,12.3108,12.3591,12.3108,12.3494,14670.0
2019-05-01 11:50:00,12.8,12.83,12.8,12.83,22695.0,12.3494,12.3784,12.3494,12.3784,22695.0
2019-05-01 11:55:00,12.84,12.84,12.81,12.81,16020.0,12.388,12.388,12.3591,12.3591,16020.0
2019-05-01 12:00:00,12.83,12.86,12.83,12.86,3000.0,12.3784,12.4073,12.3784,12.4073,3000.0
2019-05-01 12:05:00,12.82,12.82,12.82,12.82,1500.0,12.3687,12.3687,12.3687,12.3687,1500.0
2019-05-01 12:10:00,12.84,12.86,12.84,12.85,27000.0,12.388,12.4073,12.388,12.3977,27000.0
2019-05-01 12:15:00,12.84,12.84,12.8,12.8,8460.0,12.388,12.388,12.3494,12.3494,8460.0
2019-05-01 12:20:00,12.79,12.79,12.73,12.73,8910.0,12.3398,12.3398,12.2819,12.2819,8910.0
2019-05-01 12:25:00,12.72,12.72,12.71,12.71,4500.0,12.2722,12.2722,12.2626,12.2626,4500.0
2019-05-01 12:30:00,12.75,12.75,12.71,12.72,27915.0,12.3012,12.3012,12.2626,12.2722,27915.0
2019-05-01 12:35:00,12.73,12.73,12.69,12.69,12345.0,12.2819,12.2819,12.2433,12.2433,12345.0
2019-05-01 12:40:00,12.68,12.68,12.63,12.63,37380.0,12.2337,12.2337,12.1854,12.1854,37380.0
2019-05-01 12:45:00,12.65,12.69,12.65,12.68,61800.0,12.2047,12.2433,12.2047,12.2337,61800.0
2019-05-01 12:50:00,12.67,12.67,12.67,12.67,3000.0,12.224,12.224,12.224,12.224,3000.0
2019-05-01 12:55:00,12.68,12.68,12.68,12.68,1500.0,12.2337,12.2337,12.2337,12.2337,1500.0
2019-05-01 13:00:00,12.69,12.72,12.69,12.69,19965.0,12.2433,12.2722,12.2433,12.2433,19965.0
2019-05-01 13:05:00,12.69,12.69,12.69,12.69,0.0,12.2433,12.2433,12.2433,12.2433,0.0
2019-05-01 13:10:00,12.63,12.63,12.61,12.63,18375.0,12.1854,12.1854,12.1661,12.1854,18375.0
2019-05-01 13:15:00,12.65,12.65,12.65,12.65,1500.0,12.2047,12.2047,12.2047,12.2047,1500.0
2019-05-01 13:20:00,12.67,12.67,12.67,12.67,11160.0,12.224,12.224,12.224,12.224,11160.0
2019-05-01 13:25:00,12.67,12.67,12.67,12.67,0.0,12.224,12.224,12.224,12.224,0.0
2019-05-01 13:30:00,12.67,12.67,12.67,12.67,7260.0,12.224,12.224,12.224,12.224,7260.0
2019-05-01 13:35:00,12.65,12.67,12.65,12.67,10500.0,12.2047,12.224,12.2047,12.224,10500.0
2019-05-01 13:40:00,12.67,12.67,12.67,12.67,0.0,12.224,12.224,12.224,12.224,0.0
2019-05-01 13:45:00,12.7,12.7,12.7,12.7,1500.0,12.2529,12.2529,12.2529,12.2529,1500.0
2019-05-01 13:50:00,12.7,12.7,12.69,12.69,4500.0,12.2529,12.2529,12.2433,12.2433,4500.0
2019-05-01 13:55:00,12.71,12.75,12.71,12.75,6000.0,12.2626,12.3012,12.2626,12.3012,6000.0
2019-05-01 14:00:00,12.75,12.75,12.73,12.73,19530.0,12.3012,12.3012,12.2819,12.2819,19530.0
2019-05-01 14:05:00,12.74,12.84,12.74,12.82,19080.0,12.2915,12.388,12.2915,12.3687,19080.0
2019-05-01 14:10:00,12.82,12.82,12.79,12.79,12000.0,12.3687,12.3687,12.3398,12.3398,12000.0
2019-05-01 14:15:00,12.79,12.8,12.79,12.8,3000.0,12.3398,12.3494,12.3398,12.3494,3000.0
2019-05-01 14:20:00,12.82,12.84,12.82,12.84,7500.0,12.3687,12.388,12.3687,12.388,7500.0
2019-05-01 14:25:00,12.83,12.85,12.83,12.85,9660.0,12.3784,12.3977,12.3784,12.3977,9660.0
2019-05-01 14:30:00,12.86,12.88,12.79,12.82,70500.0,12.4073,12.4266,12.3398,12.3687,70500.0
2019-05-01 14:35:00,12.78,12.78,12.66,12.66,7500.0,12.3301,12.3301,12.2144,12.2144,7500.0
2019-05-01 14:40:00,12.61,12.67,12.6,12.67,35760.0,12.1661,12.224,12.1565,12.224,35760.0
2019-05-01 14:45:00,12.65,12.65,12.53,12.55,28800.0,12.2047,12.2047,12.0889,12.1082,28800.0
2019-05-01 14:50:00,12.53,12.6,12.53,12.57,7500.0,12.0889,12.1565,12.0889,12.1275,7500.0
2019-05-01 14:55:00,12.58,12.59,12.57,12.57,38655.0,12.1372,12.1468,12.1275,12.1275,38655.0
2019-05-01 15:00:00,12.58,12.58,12.51,12.51,32250.0,12.1372,12.1372,12.0696,12.0696,32250.0
2019-05-01 15:05:00,12.53,12.53,12.53,12.53,9000.0,12.0889,12.0889,12.0889,12.0889,9000.0
2019-05-01 15:10:00,12.51,12.55,12.51,12.55,37845.0,12.0696,12.1082,12.0696,12.1082,37845.0
2019-05-01 15:15:00,12.53,12.56,12.53,12.56,12945.0,12.0889,12.1179,12.0889,12.1179,12945.0
2019-05-01 15:20:00,12.5,12.5,12.48,12.48,5715.0,12.06,12.06,12.0407,12.0407,5715.0
2019-05-01 15:25:00,12.45,12.47,12.4,12.45,39675.0,12.0118,12.031,11.9635,12.0118,39675.0
2019-05-01 15:30:00,12.39,12.39,12.33,12.33,66195.0,11.9539,11.9539,11.896,11.896,66195.0
2019-05-01 15:35:00,12.36,12.39,12.35,12.38,80205.0,11.9249,11.9539,11.9153,11.9442,80205.0
2019-05-01 15:40:00,12.35,12.36,12.31,12.36,39120.0,11.9153,11.9249,11.8767,11.9249,39120.0
2019-05-01 15:45:00,12.35,12.35,12.32,12.32,74370.0,11.9153,11.9153,11.8863,11.8863,74370.0
2019-05-01 15:50:00,12.32,12.32,12.24,12.24,209385.0,11.8863,11.8863,11.8091,11.8091,209385.0
2019-05-01 15:55:00,12.24,12.28,12.21,12.22,314070.0,11.8091,11.8477,11.7802,11.7898,314070.0
2019-05-02 09:30:00,12.2,12.34,12.14,12.34,101550.0,11.7706,11.9056,11.7127,11.9056,101550.0
2019-05-02 09:35:00,12.47,12.59,12.47,12.59,44745.0,12.031,12.1468,12.031,12.1468,44745.0
2019-05-02 09:40:00,12.59,12.67,12.54,12.54,53640.0,12.1468,12.224,12.0986,12.0986,53640.0
2019-05-02 09:45:00,12.57,12.69,12.55,12.68,107235.0,12.1275,12.2433,12.1082,12.2337,107235.0
2019-05-02 09:50:00,12.68,12.7,12.64,12.7,34335.0,12.2337,12.2529,12.1951,12.2529,34335.0
2019-05-02 09:55:00,12.71,12.72,12.67,12.7,74910.0,12.2626,12.2722,12.224,12.2529,74910.0
2019-05-02 10:00:00,12.71,12.77,12.71,12.76,54570.0,12.2626,12.3205,12.2626,12.3108,54570.0
2019-05-02 10:05:00,12.77,12.82,12.77,12.8,48900.0,12.3205,12.3687,12.3205,12.3494,48900.0
2019-05-02 10:10:00,12.83,12.94,12.83,12.94,85380.0,12.3784,12.4845,12.3784,12.4845,85380.0
2019-05-02 10:15:00,12.95,12.97,12.94,12.96,45450.0,12.4941,12.5134,12.4845,12.5038,45450.0
2019-05-02 10:20:00,12.93,12.97,12.92,12.93,51150.0,12.4749,12.5134,12.4652,12.4749,51150.0
2019-05-02 10:25:00,12.96,12.97,12.92,12.92,23430.0,12.5038,12.5134,12.4652,12.4652,23430.0
2019-05-02 10:30:00,12.9,12.97,12.88,12.94,47430.0,12.4459,12.5134,12.4266,12.4845,47430.0
2019-05-02 10:35:00,12.97,13.01,12.97,13.0,102345.0,12.5134,12.552,12.5134,12.5424,102345.0
2019-05-02 10:40:00,12.98,12.98,12.93,12.95,32280.0,12.5231,12.5231,12.4749,12.4941,32280.0
2019-05-02 10:45:00,12.9,12.9,12.89,12.89,47100.0,12.4459,12.4459,12.4363,12.4363,47100.0
2019-05-02 10:50:00,12.86,12.86,12.83,12.83,22890.0,12.4073,12.4073,12.3784,12.3784,22890.0
2019-05-02 10:55:00,12.82,12.85,12.75,12.78,51570.0,12.3687,12.3977,12.3012,12.3301,51570.0
2019-05-02 11:00:00,12.78,12.78,12.68,12.73,59910.0,12.3301,12.3301,12.2337,12.2819,59910.0
2019-05-02 11:05:00,12.74,12.8,12.74,12.8,35085.0,12.2915,12.3494,12.2915,12.3494,35085.0
2019-05-02 11:10:00,12.82,12.82,12.76,12.77,43200.0,12.3687,12.3687,12.3108,12.3205,43200.0
2019-05-02 11:15:00,12.74,12.74,12.63,12.63,68190.0,12.2915,12.2915,12.1854,12.1854,68190.0
2019-05-02 11:20:00,12.59,12.59,12.45,12.45,58785.0,12.1468,12.1468,12.0118,12.0118,58785.0
2019-05-02 11:25:00,12.47,12.52,12.47,12.52,23625.0,12.031,12.0793,12.031,12.0793,23625.0
2019-05-02 11:30:00,12.48,12.62,12.48,12.58,30615.0,12.0407,12.1758,12.0407,12.1372,30615.0
2019-05-02 11:35:00,12.53,12.59,12.53,12.53,15615.0,12.0889,12.1468,12.0889,12.0889,15615.0
2019-05-02 11:40:00,12.5,12.56,12.41,12.41,91410.0,12.06,12.1179,11.9732,11.9732,91410.0
2019-05-02 11:45:00,12.41,12.41,12.33,12.41,142845.0,11.9732,11.9732,11.896,11.9732,142845.0
2019-05-02 11:50:00,12.38,12.41,12.31,12.31,50550.0,11.9442,11.9732,11.8767,11.8767,50550.0
2019-05-02 11:55:00,12.32,12.33,12.26,12.33,42000.0,11.8863,11.896,11.8284,11.896,42000.0
2019-05-02 12:00:00,12.33,12.39,12.3,12.39,39000.0,11.896,11.9539,11.867,11.9539,39000.0
2019-05-02 12:05:00,12.43,12.43,12.4,12.42,20205.0,11.9925,11.9925,11.9635,11.9828,20205.0
2019-05-02 12:10:00,12.42,12.43,12.4,12.4,46305.0,11.9828,11.9925,11.9635,11.9635,46305.0
2019-05-02 12:15:00,12.41,12.43,12.37,12.37,30000.0,11.9732,11.9925,11.9346,11.9346,30000.0
2019-05-02 12:20:00,12.38,12.49,12.38,12.49,27015.0,11.9442,12.0503,11.9442,12.0503,27015.0
2019-05-02 12:25:00,12.49,12.49,12.46,12.46,6000.0,12.0503,12.0503,12.0214,12.0214,6000.0
2019-05-02 12:30:00,12.49,12.49,12.49,12.49,1500.0,12.0503,12.0503,12.0503,12.0503,1500.0
2019-05-02 12:35:00,12.56,12.57,12.54,12.57,47985.0,12.1179,12.1275,12.0986,12.1275,47985.0
2019-05-02 12:40:00,12.58,12.6,12.5,12.51,22500.0,12.1372,12.1565,12.06,12.0696,22500.0
2019-05-02 12:45:00,12.5,12.53,12.5,12.53,14370.0,12.06,12.0889,12.06,12.0889,14370.0
2019-05-02 12:50:00,12.49,12.49,12.49,12.49,1500.0,12.0503,12.0503,12.0503,12.0503,1500.0
2019-05-02 12:55:00,12.48,12.48,12.45,12.45,52890.0,12.0407,12.0407,12.0118,12.0118,52890.0
2019-05-02 13:00:00,12.46,12.46,12.41,12.41,18000.0,12.0214,12.0214,11.9732,11.9732,18000.0
2019-05-02 13:05:00,12.41,12.48,12.4,12.48,39255.0,11.9732,12.0407,11.9635,12.0407,39255.0
2019-05-02 13:10:00,12.48,12.57,12.48,12.56,18000.0,12.0407,12.1275,12.0407,12.1179,18000.0
2019-05-02 13:15:00,12.58,12.58,12.54,12.54,14160.0,12.1372,12.1372,12.0986,12.0986,14160.0
2019-05-02 13:20:00,12.55,12.55,12.53,12.53,15045.0,12.1082,12.1082,12.0889,12.0889,15045.0
2019-05-02 13:25:00,12.53,12.59,12.53,12.57,16500.0,12.0889,12.1468,12.0889,12.1275,16500.0
2019-05-02 13:30:00,12.57,12.57,12.55,12.56,19500.0,12.1275,12.1275,12.1082,12.1179,19500.0
2019-05-02 13:35:00,12.57,12.65,12.57,12.64,99315.0,12.1275,12.2047,12.1275,12.1951,99315.0
2019-05-02 13:40:00,12.64,12.65,12.58,12.58,25500.0,12.1951,12.2047,12.1372,12.1372,25500.0
2019-05-02 13:45:00,12.56,12.56,12.53,12.56,12000.0,12.1179,12.1179,12.0889,12.1179,12000.0
2019-05-02 13:50:00,12.58,12.63,12.58,12.6,14400.0,12.1372,12.1854,12.1372,12.1565,14400.0
2019-05-02 13:55:00,12.59,12.63,12.59,12.6,16500.0,12.1468,12.1854,12.1468,12.1565,16500.0
2019-05-02 14:00:00,12.58,12.58,12.54,12.57,25500.0,12.1372,12.1372,12.0986,12.1275,25500.0
2019-05-02 14:05:00,12.54,12.55,12.5,12.5,18375.0,12.0986,12.1082,12.06,12.06,18375.0
2019-05-02 14:10:00,12.51,12.59,12.51,12.58,20250.0,12.0696,12.1468,12.0696,12.1372,20250.0
2019-05-02 14:15:00,12.59,12.63,12.59,12.61,30855.0,12.1468,12.1854,12.1468,12.1661,30855.0
2019-05-02 14:20:00,12.61,12.67,12.61,12.67,54000.0,12.1661,12.224,12.1661,12.224,54000.0
2019-05-02 14:25:00,12.67,12.67,12.6,12.6,24000.0,12.224,12.224,12.1565,12.1565,24000.0
2019-05-02 14:30:00,12.6,12.62,12.54,12.54,33000.0,12.1565,12.1758,12.0986,12.0986,33000.0
2019-05-02 14:35:00,12.53,12.53,12.52,12.52,35730.0,12.0889,12.0889,12.0793,12.0793,35730.0
2019-05-02 14:40:00,12.53,12.55,12.53,12.55,24855.0,12.0889,12.1082,12.0889,12.1082,24855.0
2019-05-02 14:45:00,12.58,12.6,12.5,12.51,61920.0,12.1372,12.1565,12.06,12.0696,61920.0
2019-05-02 14:50:00,12.53,12.55,12.53,12.55,29550.0,12.0889,12.1082,12.0889,12.1082,29550.0
2019-05-02 14:55:00,12.58,12.6,12.58,12.59,21000.0,12.1372,12.1565,12.1372,12.1468,21000.0
2019-05-02 15:00:00,12.6,12.6,12.6,12.6,19890.0,12.1565,12.1565,12.1565,12.1565,19890.0
2019-05-02 15:05:00,12.62,12.65,12.61,12.61,43575.0,12.1758,12.2047,12.1661,12.1661,43575.0
2019-05-02 15:10:00,12.61,12.65,12.61,12.65,15000.0,12.1661,12.2047,12.1661,12.2047,15000.0
2019-05-02 15:15:00,12.65,12.66,12.62,12.63,27000.0,12.2047,12.2144,12.1758,12.1854,27000.0
2019-05-02 15:20:00,12.63,12.65,12.63,12.65,6000.0,12.1854,12.2047,12.1854,12.2047,6000.0
2019-05-02 15:25:00,12.64,12.64,12.59,12.62,37290.0,12.1951,12.1951,12.1468,12.1758,37290.0
2019-05-02 15:30:00,12.61,12.64,12.59,12.64,54645.0,12.1661,12.1951,12.1468,12.1951,54645.0
2019-05-02 15:35:00,12.6,12.62,12.6,12.6,18285.0,12.1565,12.1758,12.1565,12.1565,18285.0
2019-05-02 15:40:00,12.58,12.58,12.57,12.57,24810.0,12.1372,12.1372,12.1275,12.1275,24810.0
2019-05-02 15:45:00,12.57,12.59,12.54,12.55,36000.0,12.1275,12.1468,12.0986,12.1082,36000.0
2019-05-02 15:50:00,12.56,12.62,12.56,12.61,65685.0,12.1179,12.1758,12.1179,12.1661,65685.0
2019-05-02 15:55:00,12.63,12.63,12.59,12.63,115530.0,12.1854,12.1854,12.1468,12.1854,115530.0
2019-05-03 09:30:00,12.86,12.86,12.62,12.69,341790.0,12.4073,12.4073,12.1758,12.2433,341790.0
2019-05-03 09:35:00,12.65,12.65,12.45,12.54,57120.0,12.2047,12.2047,12.0118,12.0986,57120.0
2019-05-03 09:40:00,12.54,12.64,12.54,12.62,27615.0,12.0986,12.1951,12.0986,12.1758,27615.0
2019-05-03 09:45:00,12.62,12.64,12.53,12.53,16620.0,12.1758,12.1951,12.0889,12.0889,16620.0
2019-05-03 09:50:00,12.55,12.61,12.55,12.57,28500.0,12.1082,12.1661,12.1082,12.1275,28500.0
2019-05-03 09:55:00,12.65,12.7,12.65,12.68,116850.0,12.2047,12.2529,12.2047,12.2337,116850.0
2019-05-03 10:00:00,12.65,12.69,12.6,12.61,32100.0,12.2047,12.2433,12.1565,12.1661,32100.0
2019-05-03 10:05:00,12.6,12.6,12.54,12.55,24000.0,12.1565,12.1565,12.0986,12.1082,24000.0
2019-05-03 10:10:00,12.55,12.58,12.48,12.52,58770.0,12.1082,12.1372,12.0407,12.0793,58770.0
2019-05-03 10:15:00,12.58,12.58,12.55,12.55,6000.0,12.1372,12.1372,12.1082,12.1082,6000.0
2019-05-03 10:20:00,12.51,12.52,12.51,12.52,3000.0,12.0696,12.0793,12.0696,12.0793,3000.0
2019-05-03 10:25:00,12.53,12.55,12.53,12.55,7020.0,12.0889,12.1082,12.0889,12.1082,7020.0
2019-05-03 10:30:00,12.56,12.63,12.56,12.63,14055.0,12.1179,12.1854,12.1179,12.1854,14055.0
2019-05-03 10:35:00,12.65,12.68,12.64,12.68,46200.0,12.2047,12.2337,12.1951,12.2337,46200.0
2019-05-03 10:40:00,12.66,12.68,12.64,12.68,10980.0,12.2144,12.2337,12.1951,12.2337,10980.0
2019-05-03 10:45:00,12.62,12.7,12.62,12.64,43275.0,12.1758,12.2529,12.1758,12.1951,43275.0
2019-05-03 10:50:00,12.65,12.67,12.65,12.66,15450.0,12.2047,12.224,12.2047,12.2144,15450.0
2019-05-03 10:55:00,12.7,12.71,12.68,12.71,23940.0,12.2529,12.2626,12.2337,12.2626,23940.0
2019-05-03 11:00:00,12.73,12.8,12.73,12.79,16980.0,12.2819,12.3494,12.2819,12.3398,16980.0
2019-05-03 11:05:00,12.78,12.78,12.78,12.78,1500.0,12.3301,12.3301,12.3301,12.3301,1500.0
2019-05-03 11:10:00,12.8,12.8,12.77,12.78,11595.0,12.3494,12.3494,12.3205,12.3301,11595.0
2019-05-03 11:15:00,12.8,12.8,12.75,12.79,20700.0,12.3494,12.3494,12.3012,12.3398,20700.0
2019-05-03 11:20:00,12.8,12.8,12.74,12.74,9180.0,12.3494,12.3494,12.2915,12.2915,9180.0
2019-05-03 11:25:00,12.75,12.75,12.69,12.71,28965.0,12.3012,12.3012,12.2433,12.2626,28965.0
2019-05-03 11:30:00,12.71,12.71,12.68,12.69,37335.0,12.2626,12.2626,12.2337,12.2433,37335.0
2019-05-03 11:35:00,12.69,12.69,12.67,12.68,37185.0,12.2433,12.2433,12.224,12.2337,37185.0
2019-05-03 11:40:00,12.69,12.69,12.69,12.69,7500.0,12.2433,12.2433,12.2433,12.2433,7500.0
2019-05-03 11:45:00,12.67,12.67,12.65,12.65,10500.0,12.224,12.224,12.2047,12.2047,10500.0
2019-05-03 11:50:00,12.63,12.71,12.63,12.71,118500.0,12.1854,12.2626,12.1854,12.2626,118500.0
2019-05-03 11:55:00,12.69,12.69,12.65,12.65,44790.0,12.2433,12.2433,12.2047,12.2047,44790.0
2019-05-03 12:00:00,12.66,12.66,12.62,12.65,37575.0,12.2144,12.2144,12.1758,12.2047,37575.0
2019-05-03 12:05:00,12.65,12.66,12.63,12.63,19455.0,12.2047,12.2144,12.1854,12.1854,19455.0
2019-05-03 12:10:00,12.66,12.68,12.66,12.68,11910.0,12.2144,12.2337,12.2144,12.2337,11910.0
2019-05-03 12:15:00,12.68,12.71,12.68,12.69,9840.0,12.2337,12.2626,12.2337,12.2433,9840.0
2019-05-03 12:20:00,12.71,12.71,12.69,12.69,4500.0,12.2626,12.2626,12.2433,12.2433,4500.0
2019-05-03 12:25:00,12.71,12.73,12.71,12.73,8325.0,12.2626,12.2819,12.2626,12.2819,8325.0
2019-05-03 12:30:00,12.71,12.73,12.71,12.73,25575.0,12.2626,12.2819,12.2626,12.2819,25575.0
2019-05-03 12:35:00,12.73,12.73,12.7,12.7,6000.0,12.2819,12.2819,12.2529,12.2529,6000.0
2019-05-03 12:40:00,12.72,12.73,12.7,12.7,7635.0,12.2722,12.2819,12.2529,12.2529,7635.0
2019-05-03 12:45:00,12.71,12.71,12.69,12.7,6390.0,12.2626,12.2626,12.2433,12.2529,6390.0
2019-05-03 12:50:00,12.7,12.7,12.7,12.7,1500.0,12.2529,12.2529,12.2529,12.2529,1500.0
2019-05-03 12:55:00,12.73,12.73,12.73,12.73,8130.0,12.2819,12.2819,12.2819,12.2819,8130.0
2019-05-03 13:00:00,12.72,12.73,12.72,12.73,9000.0,12.2722,12.2819,12.2722,12.2819,9000.0
2019-05-03 13:05:00,12.73,12.73,12.73,12.73,0.0,12.2819,12.2819,12.2819,12.2819,0.0
2019-05-03 13:10:00,12.71,12.74,12.71,12.73,13485.0,12.2626,12.2915,12.2626,12.2819,13485.0
2019-05-03 13:15:00,12.74,12.74,12.73,12.74,22500.0,12.2915,12.2915,12.2819,12.2915,22500.0
2019-05-03 13:20:00,12.75,12.79,12.75,12.78,26790.0,12.3012,12.3398,12.3012,12.3301,26790.0
2019-05-03 13:25:00,12.77,12.77,12.77,12.77,1500.0,12.3205,12.3205,12.3205,12.3205,1500.0
2019-05-03 13:30:00,12.79,12.79,12.78,12.79,16710.0,12.3398,12.3398,12.3301,12.3398,16710.0
2019-05-03 13:35:00,12.8,12.8,12.77,12.79,9615.0,12.3494,12.3494,12.3205,12.3398,9615.0
2019-05-03 13:40:00,12.8,12.8,12.8,12.8,19800.0,12.3494,12.3494,12.3494,12.3494,19800.0
2019-05-03 13:45:00,12.79,12.8,12.79,12.8,72090.0,12.3398,12.3494,12.3398,12.3494,72090.0
2019-05-03 13:50:00,12.81,12.83,12.81,12.81,30075.0,12.3591,12.3784,12.3591,12.3591,30075.0
2019-05-03 13:55:00,12.8,12.81,12.8,12.81,6000.0,12.3494,12.3591,12.3494,12.3591,6000.0
2019-05-03 14:00:00,12.82,12.82,12.81,12.81,14475.0,12.3687,12.3687,12.3591,12.3591,14475.0
2019-05-03 14:05:00,12.81,12.81,12.81,12.81,1500.0,12.3591,12.3591,12.3591,12.3591,1500.0
2019-05-03 14:10:00,12.82,12.83,12.81,12.81,19950.0,12.3687,12.3784,12.3591,12.3591,19950.0
2019-05-03 14:15:00,12.8,12.8,12.78,12.78,7500.0,12.3494,12.3494,12.3301,12.3301,7500.0
2019-05-03 14:20:00,12.78,12.8,12.78,12.8,7500.0,12.3301,12.3494,12.3301,12.3494,7500.0
2019-05-03 14:25:00,12.8,12.82,12.79,12.8,33060.0,12.3494,12.3687,12.3398,12.3494,33060.0
2019-05-03 14:30:00,12.79,12.8,12.78,12.78,34170.0,12.3398,12.3494,12.3301,12.3301,34170.0
2019-05-03 14:35:00,12.79,12.79,12.77,12.77,32205.0,12.3398,12.3398,12.3205,12.3205,32205.0
2019-05-03 14:40:00,12.77,12.79,12.77,12.78,12000.0,12.3205,12.3398,12.3205,12.3301,12000.0
2019-05-03 14:45:00,12.82,12.85,12.82,12.85,24105.0,12.3687,12.3977,12.3687,12.3977,24105.0
2019-05-03 14:50:00,12.84,12.86,12.84,12.86,7500.0,12.388,12.4073,12.388,12.4073,7500.0
2019-05-03 14:55:00,12.85,12.85,12.83,12.83,10545.0,12.3977,12.3977,12.3784,12.3784,10545.0
2019-05-03 15:00:00,12.82,12.82,12.8,12.81,9000.0,12.3687,12.3687,12.3494,12.3591,9000.0
2019-05-03 15:05:00,12.83,12.83,12.81,12.81,4500.0,12.3784,12.3784,12.3591,12.3591,4500.0
2019-05-03 15:10:00,12.83,12.83,12.83,12.83,10185.0,12.3784,12.3784,12.3784,12.3784,10185.0
2019-05-03 15:15:00,12.84,12.84,12.8,12.8,21780.0,12.388,12.388,12.3494,12.3494,21780.0
2019-05-03 15:20:00,12.8,12.81,12.79,12.8,28500.0,12.3494,12.3591,12.3398,12.3494,28500.0
2019-05-03 15:25:00,12.8,12.81,12.79,12.81,24045.0,12.3494,12.3591,12.3398,12.3591,24045.0
2019-05-03 15:30:00,12.81,12.84,12.8,12.84,33000.0,12.3591,12.388,12.3494,12.388,33000.0
2019-05-03 15:35:00,12.85,12.85,12.83,12.85,42855.0,12.3977,12.3977,12.3784,12.3977,42855.0
2019-05-03 15:40:00,12.85,12.87,12.85,12.87,42855.0,12.3977,12.417,12.3977,12.417,42855.0
2019-05-03 15:45:00,12.87,12.88,12.86,12.87,45465.0,12.417,12.4266,12.4073,12.417,45465.0
2019-05-03 15:50:00,12.88,12.9,12.88,12.89,33000.0,12.4266,12.4459,12.4266,12.4363,33000.0
2019-05-03 15:55:00,12.9,12.91,12.88,12.88,225345.0,12.4459,12.4556,12.4266,12.4266,225345.0
2019-05-06 09:30:00,11.61,11.84,11.5,11.84,716820.0,11.2013,11.4232,11.0952,11.4232,716820.0
2019-05-06 09:35:00,11.82,11.9,11.75,11.89,182115.0,11.4039,11.4811,11.3364,11.4715,182115.0
2019-05-06 09:40:00,11.9,11.91,11.85,11.91,90480.0,11.4811,11.4908,11.4329,11.4908,90480.0
2019-05-06 09:45:00,11.91,11.93,11.8,11.8,77625.0,11.4908,11.5101,11.3846,11.3846,77625.0
2019-05-06 09:50:00,11.79,11.84,11.72,11.84,87300.0,11.375,11.4232,11.3074,11.4232,87300.0
2019-05-06 09:55:00,11.88,11.97,11.88,11.97,77145.0,11.4618,11.5486,11.4618,11.5486,77145.0
2019-05-06 10:00:00,11.93,11.98,11.93,11.96,75270.0,11.5101,11.5583,11.5101,11.539,75270.0
2019-05-06 10:05:00,11.97,11.98,11.9,11.98,55200.0,11.5486,11.5583,11.4811,11.5583,55200.0
2019-05-06 10:10:00,11.97,12.04,11.94,12.02,66255.0,11.5486,11.6162,11.5197,11.5969,66255.0
2019-05-06 10:15:00,12.02,12.04,11.98,12.02,66750.0,11.5969,11.6162,11.5583,11.5969,66750.0
2019-05-06 10:20:00,12.06,12.1,12.06,12.07,96015.0,11.6355,11.6741,11.6355,11.6451,96015.0
2019-05-06 10:25:00,12.06,12.06,12.02,12.02,43710.0,11.6355,11.6355,11.5969,11.5969,43710.0
2019-05-06 10:30:00,12.02,12.04,12.02,12.03,32955.0,11.5969,11.6162,11.5969,11.6065,32955.0
2019-05-06 10:35:00,12.06,12.09,12.04,12.05,59325.0,11.6355,11.6644,11.6162,11.6258,59325.0
2019-05-06 10:40:00,12.08,12.1,11.93,11.94,79605.0,11.6548,11.6741,11.5101,11.5197,79605.0
2019-05-06 10:45:00,11.93,11.96,11.89,11.96,24600.0,11.5101,11.539,11.4715,11.539,24600.0
2019-05-06 10:50:00,12.05,12.1,12.05,12.08,45495.0,11.6258,11.6741,11.6258,11.6548,45495.0
2019-05-06 10:55:00,12.06,12.07,12.04,12.07,20805.0,11.6355,11.6451,11.6162,11.6451,20805.0
2019-05-06 11:00:00,12.06,12.08,12.0,12.01,79620.0,11.6355,11.6548,11.5776,11.5872,79620.0
2019-05-06 11:05:00,11.98,11.99,11.95,11.97,97395.0,11.5583,11.5679,11.5294,11.5486,97395.0
2019-05-06 11:10:00,11.97,11.98,11.94,11.97,49230.0,11.5486,11.5583,11.5197,11.5486,49230.0
2019-05-06 11:15:00,11.97,12.01,11.97,12.0,21180.0,11.5486,11.5872,11.5486,11.5776,21180.0
2019-05-06 11:20:00,12.02,12.05,12.02,12.05,38790.0,11.5969,11.6258,11.5969,11.6258,38790.0
2019-05-06 11:25:00,12.03,12.06,12.01,12.05,48630.0,11.6065,11.6355,11.5872,11.6258,48630.0
2019-05-06 11:30:00,12.07,12.07,12.0,12.03,56145.0,11.6451,11.6451,11.5776,11.6065,56145.0
2019-05-06 11:35:00,12.03,12.03,12.02,12.02,40305.0,11.6065,11.6065,11.5969,11.5969,40305.0
2019-05-06 11:40:00,12.04,12.04,12.01,12.01,17490.0,11.6162,11.6162,11.5872,11.5872,17490.0
2019-05-06 11:45:00,12.08,12.08,12.02,12.02,72405.0,11.6548,11.6548,11.5969,11.5969,72405.0
2019-05-06 11:50:00,12.02,12.02,11.95,11.97,48315.0,11.5969,11.5969,11.5294,11.5486,48315.0
2019-05-06 11:55:00,11.95,11.95,11.93,11.94,56550.0,11.5294,11.5294,11.5101,11.5197,56550.0
2019-05-06 12:00:00,11.96,11.96,11.93,11.93,26235.0,11.539,11.539,11.5101,11.5101,26235.0
2019-05-06 12:05:00,11.94,11.94,11.89,11.89,74700.0,11.5197,11.5197,11.4715,11.4715,74700.0
2019-05-06 12:10:00,11.88,11.88,11.88,11.88,51450.0,11.4618,11.4618,11.4618,11.4618,51450.0
2019-05-06 12:15:00,11.93,11.93,11.87,11.9,11235.0,11.5101,11.5101,11.4522,11.4811,11235.0
2019-05-06 12:20:00,11.87,11.87,11.87,11.87,21000.0,11.4522,11.4522,11.4522,11.4522,21000.0
2019-05-06 12:25:00,11.87,11.87,11.84,11.84,12000.0,11.4522,11.4522,11.4232,11.4232,12000.0
2019-05-06 12:30:00,11.85,11.85,11.85,11.85,7500.0,11.4329,11.4329,11.4329,11.4329,7500.0
2019-05-06 12:35:00,11.91,11.93,11.91,11.93,5295.0,11.4908,11.5101,11.4908,11.5101,5295.0
2019-05-06 12:40:00,11.95,11.95,11.95,11.95,16500.0,11.5294,11.5294,11.5294,11.5294,16500.0
2019-05-06 12:45:00,11.92,11.92,11.92,11.92,3750.0,11.5004,11.5004,11.5004,11.5004,3750.0
2019-05-06 12:50:00,11.9,11.93,11.9,11.93,22455.0,11.4811,11.5101,11.4811,11.5101,22455.0
2019-05-06 12:55:00,11.88,11.91,11.88,11.91,10065.0,11.4618,11.4908,11.4618,11.4908,10065.0
2019-05-06 13:00:00,11.89,11.89,11.87,11.87,20955.0,11.4715,11.4715,11.4522,11.4522,20955.0
2019-05-06 13:05:00,11.9,11.93,11.9,11.93,7500.0,11.4811,11.5101,11.4811,11.5101,7500.0
2019-05-06 13:10:00,11.9,11.94,11.9,11.94,23475.0,11.4811,11.5197,11.4811,11.5197,23475.0
2019-05-06 13:15:00,11.96,11.96,11.96,11.96,1500.0,11.539,11.539,11.539,11.539,1500.0
2019-05-06 13:20:00,11.96,11.96,11.96,11.96,0.0,11.539,11.539,11.539,11.539,0.0
2019-05-06 13:25:00,12.0,12.01,12.0,12.01,4890.0,11.5776,11.5872,11.5776,11.5872,4890.0
2019-05-06 13:30:00,12.02,12.03,12.02,12.02,19290.0,11.5969,11.6065,11.5969,11.5969,19290.0
2019-05-06 13:35:00,12.01,12.01,11.99,11.99,36090.0,11.5872,11.5872,11.5679,11.5679,36090.0
2019-05-06 13:40:00,12.0,12.0,12.0,12.0,6795.0,11.5776,11.5776,11.5776,11.5776,6795.0
2019-05-06 13:45:00,12.02,12.05,12.02,12.05,7410.0,11.5969,11.6258,11.5969,11.6258,7410.0
2019-05-06 13:50:00,12.04,12.05,12.04,12.05,9000.0,11.6162,11.6258,11.6162,11.6258,9000.0
2019-05-06 13:55:00,12.06,12.06,12.04,12.04,19185.0,11.6355,11.6355,11.6162,11.6162,19185.0
2019-05-06 14:00:00,12.04,12.04,12.03,12.03,10440.0,11.6162,11.6162,11.6065,11.6065,10440.0
2019-05-06 14:05:00,12.03,12.06,12.03,12.06,3405.0,11.6065,11.6355,11.6065,11.6355,3405.0
2019-05-06 14:10:00,12.05,12.07,12.05,12.05,14040.0,11.6258,11.6451,11.6258,11.6258,14040.0
2019-05-06 14:15:00,12.06,12.09,12.06,12.08,148560.0,11.6355,11.6644,11.6355,11.6548,148560.0
2019-05-06 14:20:00,12.07,12.07,12.04,12.05,27495.0,11.6451,11.6451,11.6162,11.6258,27495.0
2019-05-06 14:25:00,12.05,12.05,12.05,12.05,0.0,11.6258,11.6258,11.6258,11.6258,0.0
2019-05-06 14:30:00,12.06,12.13,12.06,12.13,45750.0,11.6355,11.703,11.6355,11.703,45750.0
2019-05-06 14:35:00,12.12,12.16,12.12,12.13,47715.0,11.6934,11.732,11.6934,11.703,47715.0
2019-05-06 14:40:00,12.15,12.15,12.15,12.15,1500.0,11.7223,11.7223,11.7223,11.7223,1500.0
2019-05-06 14:45:00,12.15,12.15,12.15,12.15,0.0,11.7223,11.7223,11.7223,11.7223,0.0
2019-05-06 14:50:00,12.2,12.23,12.2,12.22,30030.0,11.7706,11.7995,11.7706,11.7898,30030.0
2019-05-06 14:55:00,12.26,12.27,12.25,12.26,22545.0,11.8284,11.8381,11.8188,11.8284,22545.0
2019-05-06 15:00:00,12.25,12.25,12.24,12.24,22155.0,11.8188,11.8188,11.8091,11.8091,22155.0
2019-05-06 15:05:00,12.26,12.26,12.26,12.26,15000.0,11.8284,11.8284,11.8284,11.8284,15000.0
2019-05-06 15:10:00,12.26,12.26,12.18,12.18,10500.0,11.8284,11.8284,11.7513,11.7513,10500.0
2019-05-06 15:15:00,12.22,12.22,12.19,12.19,14760.0,11.7898,11.7898,11.7609,11.7609,14760.0
2019-05-06 15:20:00,12.22,12.24,12.22,12.24,32535.0,11.7898,11.8091,11.7898,11.8091,32535.0
2019-05-06 15:25:00,12.24,12.27,12.24,12.24,36750.0,11.8091,11.8381,11.8091,11.8091,36750.0
2019-05-06 15:30:00,12.24,12.24,12.22,12.22,25080.0,11.8091,11.8091,11.7898,11.7898,25080.0
2019-05-06 15:35:00,12.28,12.28,12.25,12.25,20535.0,11.8477,11.8477,11.8188,11.8188,20535.0
2019-05-06 15:40:00,12.23,12.23,12.21,12.21,6000.0,11.7995,11.7995,11.7802,11.7802,6000.0
2019-05-06 15:45:00,12.2,12.2,12.2,12.2,10500.0,11.7706,11.7706,11.7706,11.7706,10500.0
2019-05-06 15:50:00,12.24,12.26,12.24,12.26,10875.0,11.8091,11.8284,11.8091,11.8284,10875.0
2019-05-06 15:55:00,12.24,12.26,12.2,12.25,48510.0,11.8091,11.8284,11.7706,11.8188,48510.0
2019-05-07 09:30:00,11.8,11.8,11.54,11.7,504225.0,11.3846,11.3846,11.1338,11.2882,504225.0
2019-05-07 09:35:00,11.75,11.86,11.73,11.86,51945.0,11.3364,11.4425,11.3171,11.4425,51945.0
2019-05-07 09:40:00,11.82,11.82,11.73,11.75,46230.0,11.4039,11.4039,11.3171,11.3364,46230.0
2019-05-07 09:45:00,11.79,11.84,11.64,11.65,61935.0,11.375,11.4232,11.2303,11.2399,61935.0
2019-05-07 09:50:00,11.64,11.67,11.57,11.64,66435.0,11.2303,11.2592,11.1627,11.2303,66435.0
2019-05-07 09:55:00,11.66,11.75,11.64,11.7,96375.0,11.2496,11.3364,11.2303,11.2882,96375.0
2019-05-07 10:00:00,11.69,11.71,11.57,11.57,89340.0,11.2785,11.2978,11.1627,11.1627,89340.0
2019-05-07 10:05:00,11.55,11.6,11.51,11.55,121725.0,11.1434,11.1917,11.1048,11.1434,121725.0
2019-05-07 10:10:00,11.57,11.58,11.53,11.55,27270.0,11.1627,11.1724,11.1241,11.1434,27270.0
2019-05-07 10:15:00,11.54,11.63,11.54,11.62,85890.0,11.1338,11.2206,11.1338,11.211,85890.0
2019-05-07 10:20:00,11.62,11.67,11.61,11.66,75720.0,11.211,11.2592,11.2013,11.2496,75720.0
2019-05-07 10:25:00,11.63,11.65,11.58,11.64,30840.0,11.2206,11.2399,11.1724,11.2303,30840.0
2019-05-07 10:30:00,11.66,11.66,11.56,11.56,50325.0,11.2496,11.2496,11.1531,11.1531,50325.0
2019-05-07 10:35:00,11.57,11.58,11.45,11.45,108075.0,11.1627,11.1724,11.047,11.047,108075.0
2019-05-07 10:40:00,11.45,11.48,11.42,11.43,80040.0,11.047,11.0759,11.018,11.0277,80040.0
2019-05-07 10:45:00,11.49,11.49,11.4,11.4,191790.0,11.0855,11.0855,10.9987,10.9987,191790.0
2019-05-07 10:50:00,11.4,11.4,11.31,11.37,133395.0,10.9987,10.9987,10.9119,10.9698,133395.0
2019-05-07 10:55:00,11.37,11.41,11.37,11.39,38490.0,10.9698,11.0084,10.9698,10.9891,38490.0
2019-05-07 11:00:00,11.37,11.37,11.27,11.27,61380.0,10.9698,10.9698,10.8733,10.8733,61380.0
2019-05-07 11:05:00,11.27,11.44,11.27,11.44,45990.0,10.8733,11.0373,10.8733,11.0373,45990.0
2019-05-07 11:10:00,11.46,11.46,11.39,11.43,44430.0,11.0566,11.0566,10.9891,11.0277,44430.0
2019-05-07 11:15:00,11.47,11.48,11.44,11.47,20595.0,11.0662,11.0759,11.0373,11.0662,20595.0
2019-05-07 11:20:00,11.45,11.45,11.38,11.38,39270.0,11.047,11.047,10.9794,10.9794,39270.0
2019-05-07 11:25:00,11.39,11.47,11.38,11.47,19290.0,10.9891,11.0662,10.9794,11.0662,19290.0
2019-05-07 11:30:00,11.51,11.53,11.49,11.51,45870.0,11.1048,11.1241,11.0855,11.1048,45870.0
2019-05-07 11:35:00,11.5,11.5,11.42,11.48,28170.0,11.0952,11.0952,11.018,11.0759,28170.0
2019-05-07 11:40:00,11.53,11.54,11.45,11.46,178935.0,11.1241,11.1338,11.047,11.0566,178935.0
2019-05-07 11:45:00,11.47,11.49,11.46,11.48,107310.0,11.0662,11.0855,11.0566,11.0759,107310.0
2019-05-07 11:50:00,11.43,11.43,11.38,11.43,33960.0,11.0277,11.0277,10.9794,11.0277,33960.0
2019-05-07 11:55:00,11.43,11.43,11.37,11.37,49620.0,11.0277,11.0277,10.9698,10.9698,49620.0
2019-05-07 12:00:00,11.41,11.41,11.36,11.39,47070.0,11.0084,11.0084,10.9601,10.9891,47070.0
2019-05-07 12:05:00,11.38,11.45,11.38,11.45,29490.0,10.9794,11.047,10.9794,11.047,29490.0
2019-05-07 12:10:00,11.47,11.47,11.46,11.46,17445.0,11.0662,11.0662,11.0566,11.0566,17445.0
2019-05-07 12:15:00,11.5,11.5,11.47,11.48,14085.0,11.0952,11.0952,11.0662,11.0759,14085.0
2019-05-07 12:20:00,11.51,11.53,11.49,11.53,16395.0,11.1048,11.1241,11.0855,11.1241,16395.0
2019-05-07 12:25:00,11.57,11.57,11.55,11.57,11400.0,11.1627,11.1627,11.1434,11.1627,11400.0
2019-05-07 12:30:00,11.56,11.57,11.53,11.53,34950.0,11.1531,11.1627,11.1241,11.1241,34950.0
2019-05-07 12:35:00,11.5,11.51,11.49,11.49,8205.0,11.0952,11.1048,11.0855,11.0855,8205.0
2019-05-07 12:40:00,11.47,11.47,11.43,11.43,13875.0,11.0662,11.0662,11.0277,11.0277,13875.0
2019-05-07 12:45:00,11.47,11.48,11.46,11.48,5250.0,11.0662,11.0759,11.0566,11.0759,5250.0
2019-05-07 12:50:00,11.49,11.5,11.49,11.5,3000.0,11.0855,11.0952,11.0855,11.0952,3000.0
2019-05-07 12:55:00,11.41,11.41,11.37,11.37,17775.0,11.0084,11.0084,10.9698,10.9698,17775.0
2019-05-07 13:00:00,11.33,11.34,11.33,11.34,64320.0,10.9312,10.9408,10.9312,10.9408,64320.0
2019-05-07 13:05:00,11.31,11.31,11.22,11.22,58320.0,10.9119,10.9119,10.825,10.825,58320.0
2019-05-07 13:10:00,11.2,11.26,11.2,11.25,31245.0,10.8058,10.8636,10.8058,10.854,31245.0
2019-05-07 13:15:00,11.21,11.21,11.18,11.2,287160.0,10.8154,10.8154,10.7865,10.8058,287160.0
2019-05-07 13:20:00,11.19,11.22,11.15,11.15,52035.0,10.7961,10.825,10.7575,10.7575,52035.0
2019-05-07 13:25:00,11.13,11.15,11.11,11.12,30555.0,10.7382,10.7575,10.7189,10.7286,30555.0
2019-05-07 13:30:00,11.1,11.14,11.08,11.14,14130.0,10.7093,10.7479,10.69,10.7479,14130.0
2019-05-07 13:35:00,11.13,11.13,11.03,11.05,39570.0,10.7382,10.7382,10.6417,10.661,39570.0
2019-05-07 13:40:00,11.06,11.06,10.96,10.96,62880.0,10.6707,10.6707,10.5742,10.5742,62880.0
2019-05-07 13:45:00,10.98,11.08,10.98,11.07,68475.0,10.5935,10.69,10.5935,10.6803,68475.0
2019-05-07 13:50:00,11.1,11.1,11.06,11.07,14400.0,10.7093,10.7093,10.6707,10.6803,14400.0
2019-05-07 13:55:00,11.15,11.15,11.1,11.1,6000.0,10.7575,10.7575,10.7093,10.7093,6000.0
2019-05-07 14:00:00,11.07,11.07,11.03,11.03,14160.0,10.6803,10.6803,10.6417,10.6417,14160.0
2019-05-07 14:05:00,11.09,11.12,11.09,11.12,3000.0,10.6996,10.7286,10.6996,10.7286,3000.0
2019-05-07 14:10:00,11.1,11.1,11.1,11.1,5085.0,10.7093,10.7093,10.7093,10.7093,5085.0
2019-05-07 14:15:00,11.13,11.13,11.07,11.13,25860.0,10.7382,10.7382,10.6803,10.7382,25860.0
2019-05-07 14:20:00,11.13,11.14,11.11,11.14,18735.0,10.7382,10.7479,10.7189,10.7479,18735.0
2019-05-07 14:25:00,11.08,11.08,11.05,11.08,26625.0,10.69,10.69,10.661,10.69,26625.0
2019-05-07 14:30:00,11.03,11.03,11.03,11.03,7110.0,10.6417,10.6417,10.6417,10.6417,7110.0
2019-05-07 14:35:00,11.0,11.03,11.0,11.01,26850.0,10.6128,10.6417,10.6128,10.6224,26850.0
2019-05-07 14:40:00,11.05,11.06,11.05,11.05,8130.0,10.661,10.6707,10.661,10.661,8130.0
2019-05-07 14:45:00,11.0,11.02,10.99,11.02,17625.0,10.6128,10.6321,10.6031,10.6321,17625.0
2019-05-07 14:50:00,11.0,11.07,11.0,11.07,4500.0,10.6128,10.6803,10.6128,10.6803,4500.0
2019-05-07 14:55:00,11.08,11.14,11.08,11.12,92355.0,10.69,10.7479,10.69,10.7286,92355.0
2019-05-07 15:00:00,11.12,11.12,11.07,11.07,12000.0,10.7286,10.7286,10.6803,10.6803,12000.0
2019-05-07 15:05:00,11.1,11.1,11.06,11.06,6000.0,10.7093,10.7093,10.6707,10.6707,6000.0
2019-05-07 15:10:00,11.12,11.22,11.12,11.16,23610.0,10.7286,10.825,10.7286,10.7672,23610.0
2019-05-07 15:15:00,11.16,11.22,11.16,11.22,9000.0,10.7672,10.825,10.7672,10.825,9000.0
2019-05-07 15:20:00,11.14,11.14,11.13,11.13,3000.0,10.7479,10.7479,10.7382,10.7382,3000.0
2019-05-07 15:25:00,11.11,11.11,11.09,11.09,5610.0,10.7189,10.7189,10.6996,10.6996,5610.0
2019-05-07 15:30:00,11.09,11.09,11.01,11.04,15165.0,10.6996,10.6996,10.6224,10.6514,15165.0
2019-05-07 15:35:00,11.01,11.01,10.97,10.98,49200.0,10.6224,10.6224,10.5838,10.5935,49200.0
2019-05-07 15:40:00,11.01,11.15,10.99,11.15,32625.0,10.6224,10.7575,10.6031,10.7575,32625.0
2019-05-07 15:45:00,11.16,11.18,11.14,11.17,21705.0,10.7672,10.7865,10.7479,10.7768,21705.0
2019-05-07 15:50:00,11.22,11.27,11.2,11.26,49200.0,10.825,10.8733,10.8058,10.8636,49200.0
2019-05-07 15:55:00,11.28,11.36,11.27,11.36,258885.0,10.8829,10.9601,10.8733,10.9601,258885.0
2019-05-08 09:30:00,11.13,11.18,11.02,11.16,275475.0,10.7382,10.7865,10.6321,10.7672,275475.0
2019-05-08 09:35:00,11.11,11.22,11.11,11.13,97965.0,10.7189,10.825,10.7189,10.7382,97965.0
2019-05-08 09:40:00,11.11,11.35,11.1,11.35,41880.0,10.7189,10.9505,10.7093,10.9505,41880.0
2019-05-08 09:45:00,11.36,11.49,11.33,11.45,68835.0,10.9601,11.0855,10.9312,11.047,68835.0
2019-05-08 09:50:00,11.39,11.4,11.3,11.3,26850.0,10.9891,10.9987,10.9022,10.9022,26850.0
2019-05-08 09:55:00,11.35,11.35,11.25,11.33,23370.0,10.9505,10.9505,10.854,10.9312,23370.0
2019-05-08 10:00:00,11.38,11.41,11.33,11.33,47460.0,10.9794,11.0084,10.9312,10.9312,47460.0
2019-05-08 10:05:00,11.33,11.37,11.32,11.34,36780.0,10.9312,10.9698,10.9215,10.9408,36780.0
2019-05-08 10:10:00,11.3,11.35,11.28,11.33,32325.0,10.9022,10.9505,10.8829,10.9312,32325.0
2019-05-08 10:15:00,11.38,11.38,11.38,11.38,1500.0,10.9794,10.9794,10.9794,10.9794,1500.0
2019-05-08 10:20:00,11.4,11.41,11.32,11.36,24915.0,10.9987,11.0084,10.9215,10.9601,24915.0
2019-05-08 10:25:00,11.34,11.37,11.34,11.37,9750.0,10.9408,10.9698,10.9408,10.9698,9750.0
2019-05-08 10:30:00,11.32,11.32,11.24,11.24,64035.0,10.9215,10.9215,10.8443,10.8443,64035.0
2019-05-08 10:35:00,11.25,11.25,11.2,11.2,21000.0,10.854,10.854,10.8058,10.8058,21000.0
2019-05-08 10:40:00,11.27,11.27,11.27,11.27,2520.0,10.8733,10.8733,10.8733,10.8733,2520.0
2019-05-08 10:45:00,11.33,11.33,11.27,11.27,23085.0,10.9312,10.9312,10.8733,10.8733,23085.0
2019-05-08 10:50:00,11.26,11.26,11.26,11.26,1500.0,10.8636,10.8636,10.8636,10.8636,1500.0
2019-05-08 10:55:00,11.27,11.47,11.23,11.47,52440.0,10.8733,11.0662,10.8347,11.0662,52440.0
2019-05-08 11:00:00,11.47,11.54,11.42,11.49,105345.0,11.0662,11.1338,11.018,11.0855,105345.0
2019-05-08 11:05:00,11.51,11.6,11.49,11.49,89505.0,11.1048,11.1917,11.0855,11.0855,89505.0
2019-05-08 11:10:00,11.52,11.55,11.52,11.55,29685.0,11.1145,11.1434,11.1145,11.1434,29685.0
2019-05-08 11:15:00,11.55,11.56,11.49,11.49,23280.0,11.1434,11.1531,11.0855,11.0855,23280.0
2019-05-08 11:20:00,11.48,11.48,11.48,11.48,1500.0,11.0759,11.0759,11.0759,11.0759,1500.0
2019-05-08 11:25:00,11.51,11.51,11.48,11.5,28500.0,11.1048,11.1048,11.0759,11.0952,28500.0
2019-05-08 11:30:00,11.5,11.5,11.39,11.43,47235.0,11.0952,11.0952,10.9891,11.0277,47235.0
2019-05-08 11:35:00,11.43,11.46,11.33,11.34,27645.0,11.0277,11.0566,10.9312,10.9408,27645.0
2019-05-08 11:40:00,11.36,11.36,11.33,11.33,21120.0,10.9601,10.9601,10.9312,10.9312,21120.0
2019-05-08 11:45:00,11.37,11.37,11.37,11.37,3960.0,10.9698,10.9698,10.9698,10.9698,3960.0
2019-05-08 11:50:00,11.4,11.46,11.4,11.44,28500.0,10.9987,11.0566,10.9987,11.0373,28500.0
2019-05-08 11:55:00,11.47,11.47,11.47,11.47,6000.0,11.0662,11.0662,11.0662,11.0662,6000.0
2019-05-08 12:00:00,11.4,11.4,11.37,11.37,17625.0,10.9987,10.9987,10.9698,10.9698,17625.0
2019-05-08 12:05:00,11.35,11.35,11.3,11.3,15435.0,10.9505,10.9505,10.9022,10.9022,15435.0
2019-05-08 12:10:00,11.3,11.3,11.3,11.3,8130.0,10.9022,10.9022,10.9022,10.9022,8130.0
2019-05-08 12:15:00,11.34,11.34,11.33,11.33,6390.0,10.9408,10.9408,10.9312,10.9312,6390.0
2019-05-08 12:20:00,11.33,11.33,11.33,11.33,0.0,10.9312,10.9312,10.9312,10.9312,0.0
2019-05-08 12:25:00,11.4,11.4,11.39,11.39,10500.0,10.9987,10.9987,10.9891,10.9891,10500.0
2019-05-08 12:30:00,11.37,11.4,11.37,11.4,10035.0,10.9698,10.9987,10.9698,10.9987,10035.0
2019-05-08 12:35:00,11.41,11.41,11.41,11.41,45960.0,11.0084,11.0084,11.0084,11.0084,45960.0
2019-05-08 12:40:00,11.42,11.42,11.41,11.41,4500.0,11.018,11.018,11.0084,11.0084,4500.0
2019-05-08 12:45:00,11.42,11.45,11.41,11.41,13635.0,11.018,11.047,11.0084,11.0084,13635.0
2019-05-08 12:50:00,11.41,11.41,11.41,11.41,0.0,11.0084,11.0084,11.0084,11.0084,0.0
2019-05-08 12:55:00,11.4,11.4,11.36,11.36,4500.0,10.9987,10.9987,10.9601,10.9601,4500.0
2019-05-08 13:00:00,11.38,11.38,11.33,11.34,21555.0,10.9794,10.9794,10.9312,10.9408,21555.0
2019-05-08 13:05:00,11.4,11.42,11.37,11.42,15900.0,10.9987,11.018,10.9698,11.018,15900.0
2019-05-08 13:10:00,11.35,11.35,11.35,11.35,1500.0,10.9505,10.9505,10.9505,10.9505,1500.0
2019-05-08 13:15:00,11.33,11.33,11.33,11.33,4500.0,10.9312,10.9312,10.9312,10.9312,4500.0
2019-05-08 13:20:00,11.33,11.34,11.33,11.33,11295.0,10.9312,10.9408,10.9312,10.9312,11295.0
2019-05-08 13:25:00,11.3,11.3,11.29,11.29,9000.0,10.9022,10.9022,10.8926,10.8926,9000.0
2019-05-08 13:30:00,11.29,11.3,11.27,11.3,75900.0,10.8926,10.9022,10.8733,10.9022,75900.0
2019-05-08 13:35:00,11.31,11.31,11.29,11.29,9390.0,10.9119,10.9119,10.8926,10.8926,9390.0
2019-05-08 13:40:00,11.27,11.29,11.27,11.29,13500.0,10.8733,10.8926,10.8733,10.8926,13500.0
2019-05-08 13:45:00,11.27,11.27,11.27,11.27,8475.0,10.8733,10.8733,10.8733,10.8733,8475.0
2019-05-08 13:50:00,11.27,11.27,11.27,11.27,1500.0,10.8733,10.8733,10.8733,10.8733,1500.0
2019-05-08 13:55:00,11.32,11.32,11.32,11.32,5580.0,10.9215,10.9215,10.9215,10.9215,5580.0
2019-05-08 14:00:00,11.32,11.32,11.32,11.32,0.0,10.9215,10.9215,10.9215,10.9215,0.0
2019-05-08 14:05:00,11.32,11.32,11.32,11.32,0.0,10.9215,10.9215,10.9215,10.9215,0.0
2019-05-08 14:10:00,11.28,11.28,11.25,11.25,3000.0,10.8829,10.8829,10.854,10.854,3000.0
2019-05-08 14:15:00,11.27,11.27,11.26,11.27,70950.0,10.8733,10.8733,10.8636,10.8733,70950.0
2019-05-08 14:20:00,11.27,11.3,11.27,11.3,6000.0,10.8733,10.9022,10.8733,10.9022,6000.0
2019-05-08 14:25:00,11.35,11.35,11.35,11.35,4500.0,10.9505,10.9505,10.9505,10.9505,4500.0
2019-05-08 14:30:00,11.34,11.35,11.31,11.31,27360.0,10.9408,10.9505,10.9119,10.9119,27360.0
2019-05-08 14:35:00,11.29,11.29,11.29,11.29,7500.0,10.8926,10.8926,10.8926,10.8926,7500.0
2019-05-08 14:40:00,11.34,11.34,11.33,11.33,13500.0,10.9408,10.9408,10.9312,10.9312,13500.0
2019-05-08 14:45:00,11.36,11.36,11.3,11.3,79650.0,10.9601,10.9601,10.9022,10.9022,79650.0
2019-05-08 14:50:00,11.34,11.34,11.31,11.31,15000.0,10.9408,10.9408,10.9119,10.9119,15000.0
2019-05-08 14:55:00,11.31,11.31,11.31,11.31,3000.0,10.9119,10.9119,10.9119,10.9119,3000.0
2019-05-08 15:00:00,11.34,11.34,11.32,11.34,8115.0,10.9408,10.9408,10.9215,10.9408,8115.0
2019-05-08 15:05:00,11.31,11.31,11.29,11.29,6375.0,10.9119,10.9119,10.8926,10.8926,6375.0
2019-05-08 15:10:00,11.31,11.31,11.31,11.31,3000.0,10.9119,10.9119,10.9119,10.9119,3000.0
2019-05-08 15:15:00,11.32,11.36,11.32,11.35,6000.0,10.9215,10.9601,10.9215,10.9505,6000.0
2019-05-08 15:20:00,11.36,11.37,11.36,11.37,87645.0,10.9601,10.9698,10.9601,10.9698,87645.0
2019-05-08 15:25:00,11.37,11.37,11.37,11.37,83055.0,10.9698,10.9698,10.9698,10.9698,83055.0
2019-05-08 15:30:00,11.4,11.45,11.4,11.43,33090.0,10.9987,11.047,10.9987,11.0277,33090.0
2019-05-08 15:35:00,11.42,11.42,11.37,11.37,97920.0,11.018,11.018,10.9698,10.9698,97920.0
2019-05-08 15:40:00,11.34,11.34,11.25,11.26,22665.0,10.9408,10.9408,10.854,10.8636,22665.0
2019-05-08 15:45:00,11.29,11.3,11.19,11.19,93000.0,10.8926,10.9022,10.7961,10.7961,93000.0
2019-05-08 15:50:00,11.19,11.2,11.15,11.18,71475.0,10.7961,10.8058,10.7575,10.7865,71475.0
2019-05-08 15:55:00,11.16,11.16,11.07,11.08,276120.0,10.7672,10.7672,10.6803,10.69,276120.0
2019-05-09 09:30:00,10.57,10.61,10.46,10.56,264240.0,10.1979,10.2365,10.0918,10.1883,264240.0
2019-05-09 09:35:00,10.56,10.56,10.4,10.45,97050.0,10.1883,10.1883,10.0339,10.0822,97050.0
2019-05-09 09:40:00,10.42,10.42,10.3,10.3,99135.0,10.0532,10.0532,9.9374,9.9374,99135.0
2019-05-09 09:45:00,10.27,10.3,10.24,10.27,87360.0,9.9085,9.9374,9.8795,9.9085,87360.0
2019-05-09 09:50:00,10.26,10.26,10.12,10.12,187050.0,9.8988,9.8988,9.7638,9.7638,187050.0
2019-05-09 09:55:00,10.12,10.22,10.07,10.19,98055.0,9.7638,9.8602,9.7155,9.8313,98055.0
2019-05-09 10:00:00,10.27,10.27,10.14,10.14,29460.0,9.9085,9.9085,9.7831,9.7831,29460.0
2019-05-09 10:05:00,10.18,10.18,10.1,10.11,50700.0,9.8217,9.8217,9.7445,9.7541,50700.0
2019-05-09 10:10:00,10.1,10.17,10.1,10.14,23040.0,9.7445,9.812,9.7445,9.7831,23040.0
2019-05-09 10:15:00,10.19,10.19,10.16,10.16,57345.0,9.8313,9.8313,9.8024,9.8024,57345.0
2019-05-09 10:20:00,10.13,10.13,10.0,10.0,132345.0,9.7734,9.7734,9.648,9.648,132345.0
2019-05-09 10:25:00,9.99,10.02,9.97,10.02,41625.0,9.6383,9.6673,9.619,9.6673,41625.0
2019-05-09 10:30:00,9.97,10.11,9.97,10.07,101205.0,9.619,9.7541,9.619,9.7155,101205.0
2019-05-09 10:35:00,10.07,10.11,10.04,10.04,18765.0,9.7155,9.7541,9.6866,9.6866,18765.0
2019-05-09 10:40:00,10.05,10.16,10.05,10.13,37110.0,9.6962,9.8024,9.6962,9.7734,37110.0
2019-05-09 10:45:00,10.19,10.2,10.19,10.19,9000.0,9.8313,9.841,9.8313,9.8313,9000.0
2019-05-09 10:50:00,10.19,10.19,10.08,10.12,57000.0,9.8313,9.8313,9.7252,9.7638,57000.0
2019-05-09 10:55:00,10.13,10.13,10.05,10.05,40500.0,9.7734,9.7734,9.6962,9.6962,40500.0
2019-05-09 11:00:00,10.05,10.09,10.03,10.09,21705.0,9.6962,9.7348,9.6769,9.7348,21705.0
2019-05-09 11:05:00,10.06,10.06,10.01,10.01,31875.0,9.7059,9.7059,9.6576,9.6576,31875.0
2019-05-09 11:10:00,10.03,10.2,10.03,10.19,32640.0,9.6769,9.841,9.6769,9.8313,32640.0
2019-05-09 11:15:00,10.17,10.23,10.17,10.23,48450.0,9.812,9.8699,9.812,9.8699,48450.0
2019-05-09 11:20:00,10.2,10.22,10.18,10.18,19815.0,9.841,9.8602,9.8217,9.8217,19815.0
2019-05-09 11:25:00,10.15,10.15,10.03,10.03,38700.0,9.7927,9.7927,9.6769,9.6769,38700.0
2019-05-09 11:30:00,10.09,10.1,10.09,10.1,72000.0,9.7348,9.7445,9.7348,9.7445,72000.0
2019-05-09 11:35:00,10.15,10.15,10.15,10.15,20700.0,9.7927,9.7927,9.7927,9.7927,20700.0
2019-05-09 11:40:00,10.12,10.12,10.12,10.12,8070.0,9.7638,9.7638,9.7638,9.7638,8070.0
2019-05-09 11:45:00,10.2,10.24,10.2,10.23,102765.0,9.841,9.8795,9.841,9.8699,102765.0
2019-05-09 11:50:00,10.26,10.34,10.24,10.34,67425.0,9.8988,9.976,9.8795,9.976,67425.0
2019-05-09 11:55:00,10.33,10.33,10.29,10.3,20940.0,9.9664,9.9664,9.9278,9.9374,20940.0
2019-05-09 12:00:00,10.33,10.34,10.27,10.28,20130.0,9.9664,9.976,9.9085,9.9181,20130.0
2019-05-09 12:05:00,10.28,10.28,10.25,10.25,23175.0,9.9181,9.9181,9.8892,9.8892,23175.0
2019-05-09 12:10:00,10.3,10.32,10.3,10.32,3000.0,9.9374,9.9567,9.9374,9.9567,3000.0
2019-05-09 12:15:00,10.29,10.37,10.29,10.37,13845.0,9.9278,10.005,9.9278,10.005,13845.0
2019-05-09 12:20:00,10.35,10.38,10.35,10.38,29835.0,9.9857,10.0146,9.9857,10.0146,29835.0
2019-05-09 12:25:00,10.38,10.53,10.38,10.49,90360.0,10.0146,10.1593,10.0146,10.1207,90360.0
2019-05-09 12:30:00,10.52,10.57,10.52,10.57,12735.0,10.1497,10.1979,10.1497,10.1979,12735.0
2019-05-09 12:35:00,10.62,10.71,10.61,10.71,26250.0,10.2462,10.333,10.2365,10.333,26250.0
2019-05-09 12:40:00,10.73,10.84,10.68,10.7,152280.0,10.3523,10.4584,10.3041,10.3234,152280.0
2019-05-09 12:45:00,10.7,10.73,10.65,10.72,86415.0,10.3234,10.3523,10.2751,10.3426,86415.0
2019-05-09 12:50:00,10.68,10.74,10.67,10.71,86910.0,10.3041,10.3619,10.2944,10.333,86910.0
2019-05-09 12:55:00,10.72,10.73,10.71,10.71,6000.0,10.3426,10.3523,10.333,10.333,6000.0
2019-05-09 13:00:00,10.73,10.79,10.73,10.79,7785.0,10.3523,10.4102,10.3523,10.4102,7785.0
2019-05-09 13:05:00,10.73,10.75,10.73,10.75,6000.0,10.3523,10.3716,10.3523,10.3716,6000.0
2019-05-09 13:10:00,10.72,10.72,10.71,10.72,38565.0,10.3426,10.3426,10.333,10.3426,38565.0
2019-05-09 13:15:00,10.71,10.71,10.68,10.68,41985.0,10.333,10.333,10.3041,10.3041,41985.0
2019-05-09 13:20:00,10.64,10.7,10.64,10.7,47475.0,10.2655,10.3234,10.2655,10.3234,47475.0
2019-05-09 13:25:00,10.69,10.69,10.69,10.69,1500.0,10.3137,10.3137,10.3137,10.3137,1500.0
2019-05-09 13:30:00,10.68,10.73,10.67,10.73,21045.0,10.3041,10.3523,10.2944,10.3523,21045.0
2019-05-09 13:35:00,10.73,10.75,10.73,10.75,34695.0,10.3523,10.3716,10.3523,10.3716,34695.0
2019-05-09 13:40:00,10.73,10.73,10.73,10.73,4125.0,10.3523,10.3523,10.3523,10.3523,4125.0
2019-05-09 13:45:00,10.73,10.83,10.73,10.83,29025.0,10.3523,10.4488,10.3523,10.4488,29025.0
2019-05-09 13:50:00,10.84,10.84,10.76,10.77,92790.0,10.4584,10.4584,10.3812,10.3909,92790.0
2019-05-09 13:55:00,10.8,10.8,10.78,10.78,16245.0,10.4198,10.4198,10.4005,10.4005,16245.0
2019-05-09 14:00:00,10.75,10.75,10.73,10.73,25005.0,10.3716,10.3716,10.3523,10.3523,25005.0
2019-05-09 14:05:00,10.73,10.73,10.71,10.71,28500.0,10.3523,10.3523,10.333,10.333,28500.0
2019-05-09 14:10:00,10.71,10.71,10.67,10.67,4950.0,10.333,10.333,10.2944,10.2944,4950.0
2019-05-09 14:15:00,10.72,10.72,10.72,10.72,4500.0,10.3426,10.3426,10.3426,10.3426,4500.0
2019-05-09 14:20:00,10.73,10.78,10.73,10.76,27300.0,10.3523,10.4005,10.3523,10.3812,27300.0
2019-05-09 14:25:00,10.73,10.73,10.7,10.7,31530.0,10.3523,10.3523,10.3234,10.3234,31530.0
2019-05-09 14:30:00,10.74,10.75,10.74,10.75,5370.0,10.3619,10.3716,10.3619,10.3716,5370.0
2019-05-09 14:35:00,10.75,10.75,10.75,10.75,0.0,10.3716,10.3716,10.3716,10.3716,0.0
2019-05-09 14:40:00,10.75,10.75,10.75,10.75,0.0,10.3716,10.3716,10.3716,10.3716,0.0
2019-05-09 14:45:00,10.72,10.72,10.69,10.69,65820.0,10.3426,10.3426,10.3137,10.3137,65820.0
2019-05-09 14:50:00,10.69,10.69,10.69,10.69,2235.0,10.3137,10.3137,10.3137,10.3137,2235.0
2019-05-09 14:55:00,10.67,10.67,10.59,10.59,51600.0,10.2944,10.2944,10.2172,10.2172,51600.0
2019-05-09 15:00:00,10.58,10.58,10.53,10.56,44805.0,10.2076,10.2076,10.1593,10.1883,44805.0
2019-05-09 15:05:00,10.51,10.51,10.51,10.51,2925.0,10.14,10.14,10.14,10.14,2925.0
2019-05-09 15:10:00,10.51,10.56,10.51,10.56,28875.0,10.14,10.1883,10.14,10.1883,28875.0
2019-05-09 15:15:00,10.57,10.59,10.56,10.59,28875.0,10.1979,10.2172,10.1883,10.2172,28875.0
2019-05-09 15:20:00,10.6,10.6,10.57,10.57,7500.0,10.2269,10.2269,10.1979,10.1979,7500.0
2019-05-09 15:25:00,10.58,10.67,10.58,10.67,24000.0,10.2076,10.2944,10.2076,10.2944,24000.0
2019-05-09 15:30:00,10.68,10.77,10.67,10.75,76470.0,10.3041,10.3909,10.2944,10.3716,76470.0
2019-05-09 15:35:00,10.75,10.76,10.72,10.76,78480.0,10.3716,10.3812,10.3426,10.3812,78480.0
2019-05-09 15:40:00,10.77,10.77,10.69,10.69,37350.0,10.3909,10.3909,10.3137,10.3137,37350.0
2019-05-09 15:45:00,10.69,10.7,10.68,10.7,27270.0,10.3137,10.3234,10.3041,10.3234,27270.0
2019-05-09 15:50:00,10.65,10.68,10.65,10.68,43305.0,10.2751,10.3041,10.2751,10.3041,43305.0
2019-05-09 15:55:00,10.7,10.71,10.69,10.69,66510.0,10.3234,10.333,10.3137,10.3137,66510.0
2019-05-10 09:30:00,10.48,10.57,10.4,10.55,286815.0,10.1111,10.1979,10.0339,10.1786,286815.0
2019-05-10 09:35:00,10.55,10.77,10.55,10.75,114585.0,10.1786,10.3909,10.1786,10.3716,114585.0
2019-05-10 09:40:00,10.72,10.8,10.72,10.8,160650.0,10.3426,10.4198,10.3426,10.4198,160650.0
2019-05-10 09:45:00,10.82,10.91,10.8,10.87,123225.0,10.4391,10.526,10.4198,10.4874,123225.0
2019-05-10 09:50:00,10.79,10.8,10.72,10.74,15345.0,10.4102,10.4198,10.3426,10.3619,15345.0
2019-05-10 09:55:00,10.72,10.75,10.67,10.67,69600.0,10.3426,10.3716,10.2944,10.2944,69600.0
2019-05-10 10:00:00,10.65,10.65,10.57,10.57,41505.0,10.2751,10.2751,10.1979,10.1979,41505.0
2019-05-10 10:05:00,10.59,10.62,10.59,10.62,10500.0,10.2172,10.2462,10.2172,10.2462,10500.0
2019-05-10 10:10:00,10.6,10.6,10.51,10.51,17385.0,10.2269,10.2269,10.14,10.14,17385.0
2019-05-10 10:15:00,10.51,10.51,10.43,10.46,32115.0,10.14,10.14,10.0629,10.0918,32115.0
2019-05-10 10:20:00,10.45,10.48,10.43,10.43,36660.0,10.0822,10.1111,10.0629,10.0629,36660.0
2019-05-10 10:25:00,10.45,10.54,10.45,10.51,21750.0,10.0822,10.169,10.0822,10.14,21750.0
2019-05-10 10:30:00,10.45,10.45,10.35,10.35,33825.0,10.0822,10.0822,9.9857,9.9857,33825.0
2019-05-10 10:35:00,10.33,10.33,10.25,10.25,57885.0,9.9664,9.9664,9.8892,9.8892,57885.0
2019-05-10 10:40:00,10.22,10.24,10.11,10.22,73875.0,9.8602,9.8795,9.7541,9.8602,73875.0
2019-05-10 10:45:00,10.25,10.29,10.24,10.28,14415.0,9.8892,9.9278,9.8795,9.9181,14415.0
2019-05-10 10:50:00,10.29,10.31,10.28,10.28,27015.0,9.9278,9.9471,9.9181,9.9181,27015.0
2019-05-10 10:55:00,10.25,10.25,10.17,10.17,21465.0,9.8892,9.8892,9.812,9.812,21465.0
2019-05-10 11:00:00,10.2,10.2,10.09,10.11,43320.0,9.841,9.841,9.7348,9.7541,43320.0
2019-05-10 11:05:00,10.12,10.21,10.12,10.18,12195.0,9.7638,9.8506,9.7638,9.8217,12195.0
2019-05-10 11:10:00,10.26,10.26,10.15,10.15,16500.0,9.8988,9.8988,9.7927,9.7927,16500.0
2019-05-10 11:15:00,10.17,10.27,10.17,10.27,56295.0,9.812,9.9085,9.812,9.9085,56295.0
2019-05-10 11:20:00,10.27,10.27,10.27,10.27,7140.0,9.9085,9.9085,9.9085,9.9085,7140.0
2019-05-10 11:25:00,10.25,10.25,10.17,10.17,90600.0,9.8892,9.8892,9.812,9.812,90600.0
2019-05-10 11:30:00,10.12,10.13,10.09,10.1,18585.0,9.7638,9.7734,9.7348,9.7445,18585.0
2019-05-10 11:35:00,10.09,10.16,10.08,10.12,62220.0,9.7348,9.8024,9.7252,9.7638,62220.0
2019-05-10 11:40:00,10.09,10.09,9.99,10.0,98790.0,9.7348,9.7348,9.6383,9.648,98790.0
2019-05-10 11:45:00,10.0,10.03,9.98,10.0,36255.0,9.648,9.6769,9.6287,9.648,36255.0
2019-05-10 11:50:00,9.98,10.1,9.97,10.1,92985.0,9.6287,9.7445,9.619,9.7445,92985.0
2019-05-10 11:55:00,10.12,10.14,10.0,10.01,39915.0,9.7638,9.7831,9.648,9.6576,39915.0
2019-05-10 12:00:00,10.09,10.13,10.09,10.11,97875.0,9.7348,9.7734,9.7348,9.7541,97875.0
2019-05-10 12:05:00,10.13,10.14,10.04,10.04,27600.0,9.7734,9.7831,9.6866,9.6866,27600.0
2019-05-10 12:10:00,10.07,10.16,10.07,10.15,40125.0,9.7155,9.8024,9.7155,9.7927,40125.0
2019-05-10 12:15:00,10.17,10.24,10.17,10.23,77820.0,9.812,9.8795,9.812,9.8699,77820.0
2019-05-10 12:20:00,10.25,10.26,10.23,10.23,100875.0,9.8892,9.8988,9.8699,9.8699,100875.0
2019-05-10 12:25:00,10.23,10.28,10.21,10.27,83685.0,9.8699,9.9181,9.8506,9.9085,83685.0
2019-05-10 12:30:00,10.26,10.39,10.26,10.38,21750.0,9.8988,10.0243,9.8988,10.0146,21750.0
2019-05-10 12:35:00,10.37,10.37,10.31,10.31,7800.0,10.005,10.005,9.9471,9.9471,7800.0
2019-05-10 12:40:00,10.33,10.34,10.31,10.34,68265.0,9.9664,9.976,9.9471,9.976,68265.0
2019-05-10 12:45:00,10.3,10.3,10.26,10.26,19290.0,9.9374,9.9374,9.8988,9.8988,19290.0
2019-05-10 12:50:00,10.31,10.39,10.31,10.39,32610.0,9.9471,10.0243,9.9471,10.0243,32610.0
2019-05-10 12:55:00,10.39,10.39,10.37,10.37,9000.0,10.0243,10.0243,10.005,10.005,9000.0
2019-05-10 13:00:00,10.39,10.43,10.39,10.43,32550.0,10.0243,10.0629,10.0243,10.0629,32550.0
2019-05-10 13:05:00,10.41,10.41,10.39,10.39,3000.0,10.0436,10.0436,10.0243,10.0243,3000.0
2019-05-10 13:10:00,10.4,10.43,10.4,10.43,6000.0,10.0339,10.0629,10.0339,10.0629,6000.0
2019-05-10 13:15:00,10.43,10.49,10.43,10.49,32115.0,10.0629,10.1207,10.0629,10.1207,32115.0
2019-05-10 13:20:00,10.53,10.57,10.51,10.51,69390.0,10.1593,10.1979,10.14,10.14,69390.0
2019-05-10 13:25:00,10.55,10.55,10.5,10.5,25800.0,10.1786,10.1786,10.1304,10.1304,25800.0
2019-05-10 13:30:00,10.52,10.57,10.52,10.57,16500.0,10.1497,10.1979,10.1497,10.1979,16500.0
2019-05-10 13:35:00,10.57,10.57,10.53,10.53,16500.0,10.1979,10.1979,10.1593,10.1593,16500.0
2019-05-10 13:40:00,10.55,10.56,10.53,10.53,6735.0,10.1786,10.1883,10.1593,10.1593,6735.0
2019-05-10 13:45:00,10.58,10.63,10.58,10.61,62130.0,10.2076,10.2558,10.2076,10.2365,62130.0
2019-05-10 13:50:00,10.64,10.65,10.61,10.61,24060.0,10.2655,10.2751,10.2365,10.2365,24060.0
2019-05-10 13:55:00,10.63,10.65,10.61,10.64,21000.0,10.2558,10.2751,10.2365,10.2655,21000.0
2019-05-10 14:00:00,10.64,10.7,10.63,10.7,15000.0,10.2655,10.3234,10.2558,10.3234,15000.0
2019-05-10 14:05:00,10.69,10.7,10.69,10.69,6000.0,10.3137,10.3234,10.3137,10.3137,6000.0
2019-05-10 14:10:00,10.67,10.67,10.62,10.64,24480.0,10.2944,10.2944,10.2462,10.2655,24480.0
2019-05-10 14:15:00,10.6,10.6,10.55,10.56,49785.0,10.2269,10.2269,10.1786,10.1883,49785.0
2019-05-10 14:20:00,10.59,10.59,10.55,10.55,8835.0,10.2172,10.2172,10.1786,10.1786,8835.0
2019-05-10 14:25:00,10.54,10.56,10.52,10.56,19500.0,10.169,10.1883,10.1497,10.1883,19500.0
2019-05-10 14:30:00,10.57,10.57,10.56,10.56,4500.0,10.1979,10.1979,10.1883,10.1883,4500.0
2019-05-10 14:35:00,10.54,10.61,10.54,10.61,37350.0,10.169,10.2365,10.169,10.2365,37350.0
2019-05-10 14:40:00,10.61,10.61,10.61,10.61,0.0,10.2365,10.2365,10.2365,10.2365,0.0
2019-05-10 14:45:00,10.61,10.61,10.61,10.61,0.0,10.2365,10.2365,10.2365,10.2365,0.0
2019-05-10 14:50:00,10.61,10.68,10.61,10.65,95190.0,10.2365,10.3041,10.2365,10.2751,95190.0
2019-05-10 14:55:00,10.64,10.64,10.61,10.61,9000.0,10.2655,10.2655,10.2365,10.2365,9000.0
2019-05-10 15:00:00,10.65,10.68,10.65,10.68,22200.0,10.2751,10.3041,10.2751,10.3041,22200.0
2019-05-10 15:05:00,10.67,10.69,10.62,10.62,47625.0,10.2944,10.3137,10.2462,10.2462,47625.0
2019-05-10 15:10:00,10.62,10.67,10.61,10.67,14250.0,10.2462,10.2944,10.2365,10.2944,14250.0
2019-05-10 15:15:00,10.66,10.73,10.66,10.73,41820.0,10.2848,10.3523,10.2848,10.3523,41820.0
2019-05-10 15:20:00,10.77,10.81,10.75,10.81,68025.0,10.3909,10.4295,10.3716,10.4295,68025.0
2019-05-10 15:25:00,10.8,10.88,10.8,10.86,47805.0,10.4198,10.497,10.4198,10.4777,47805.0
2019-05-10 15:30:00,10.83,10.84,10.78,10.78,54405.0,10.4488,10.4584,10.4005,10.4005,54405.0
2019-05-10 15:35:00,10.71,10.73,10.67,10.67,32070.0,10.333,10.3523,10.2944,10.2944,32070.0
2019-05-10 15:40:00,10.66,10.66,10.66,10.66,4500.0,10.2848,10.2848,10.2848,10.2848,4500.0
2019-05-10 15:45:00,10.64,10.7,10.61,10.61,95355.0,10.2655,10.3234,10.2365,10.2365,95355.0
2019-05-10 15:50:00,10.61,10.62,10.59,10.62,46995.0,10.2365,10.2462,10.2172,10.2462,46995.0
2019-05-10 15:55:00,10.62,10.74,10.62,10.71,69405.0,10.2462,10.3619,10.2462,10.333,69405.0
2019-05-13 09:30:00,9.66,9.86,9.6,9.82,665790.0,9.32,9.5129,9.2621,9.4743,665790.0
2019-05-13 09:35:00,9.81,9.85,9.7,9.82,75090.0,9.4647,9.5033,9.3586,9.4743,75090.0
2019-05-13 09:40:00,9.8,9.84,9.73,9.73,241845.0,9.455,9.4936,9.3875,9.3875,241845.0
2019-05-13 09:45:00,9.74,9.78,9.63,9.69,67020.0,9.3971,9.4357,9.291,9.3489,67020.0
2019-05-13 09:50:00,9.68,9.68,9.52,9.54,229965.0,9.3393,9.3393,9.1849,9.2042,229965.0
2019-05-13 09:55:00,9.52,9.54,9.45,9.48,270360.0,9.1849,9.2042,9.1174,9.1463,270360.0
2019-05-13 10:00:00,9.46,9.46,9.27,9.32,219570.0,9.127,9.127,8.9437,8.9919,219570.0
2019-05-13 10:05:00,9.29,9.37,9.25,9.36,76950.0,8.963,9.0402,8.9244,9.0305,76950.0
2019-05-13 10:10:00,9.38,9.43,9.36,9.41,163410.0,9.0498,9.0981,9.0305,9.0788,163410.0
2019-05-13 10:15:00,9.43,9.56,9.42,9.51,47340.0,9.0981,9.2235,9.0884,9.1752,47340.0
2019-05-13 10:20:00,9.47,9.48,9.44,9.48,96720.0,9.1366,9.1463,9.1077,9.1463,96720.0
2019-05-13 10:25:00,9.49,9.51,9.38,9.44,61425.0,9.1559,9.1752,9.0498,9.1077,61425.0
2019-05-13 10:30:00,9.4,9.46,9.39,9.46,52605.0,9.0691,9.127,9.0595,9.127,52605.0
2019-05-13 10:35:00,9.49,9.55,9.47,9.47,25035.0,9.1559,9.2138,9.1366,9.1366,25035.0
2019-05-13 10:40:00,9.54,9.6,9.52,9.56,70785.0,9.2042,9.2621,9.1849,9.2235,70785.0
2019-05-13 10:45:00,9.55,9.56,9.44,9.45,36810.0,9.2138,9.2235,9.1077,9.1174,36810.0
2019-05-13 10:50:00,9.53,9.53,9.49,9.49,9900.0,9.1945,9.1945,9.1559,9.1559,9900.0
2019-05-13 10:55:00,9.54,9.55,9.46,9.46,13500.0,9.2042,9.2138,9.127,9.127,13500.0
2019-05-13 11:00:00,9.54,9.6,9.4,9.41,84195.0,9.2042,9.2621,9.0691,9.0788,84195.0
2019-05-13 11:05:00,9.43,9.49,9.41,9.45,26550.0,9.0981,9.1559,9.0788,9.1174,26550.0
2019-05-13 11:10:00,9.41,9.43,9.4,9.43,18795.0,9.0788,9.0981,9.0691,9.0981,18795.0
2019-05-13 11:15:00,9.42,9.42,9.3,9.31,123135.0,9.0884,9.0884,8.9726,8.9823,123135.0
2019-05-13 11:20:00,9.34,9.42,9.34,9.42,28665.0,9.0112,9.0884,9.0112,9.0884,28665.0
2019-05-13 11:25:00,9.42,9.42,9.35,9.36,6555.0,9.0884,9.0884,9.0209,9.0305,6555.0
2019-05-13 11:30:00,9.38,9.41,9.33,9.41,24750.0,9.0498,9.0788,9.0016,9.0788,24750.0
2019-05-13 11:35:00,9.34,9.35,9.3,9.3,43230.0,9.0112,9.0209,8.9726,8.9726,43230.0
2019-05-13 11:40:00,9.31,9.32,9.23,9.25,85905.0,8.9823,8.9919,8.9051,8.9244,85905.0
2019-05-13 11:45:00,9.28,9.29,9.25,9.25,31620.0,8.9533,8.963,8.9244,8.9244,31620.0
2019-05-13 11:50:00,9.25,9.26,9.21,9.23,127395.0,8.9244,8.934,8.8858,8.9051,127395.0
2019-05-13 11:55:00,9.25,9.37,9.25,9.33,112260.0,8.9244,9.0402,8.9244,9.0016,112260.0
2019-05-13 12:00:00,9.33,9.33,9.27,9.27,15000.0,9.0016,9.0016,8.9437,8.9437,15000.0
2019-05-13 12:05:00,9.29,9.29,9.23,9.23,5250.0,8.963,8.963,8.9051,8.9051,5250.0
2019-05-13 12:10:00,9.26,9.28,9.25,9.28,38145.0,8.934,8.9533,8.9244,8.9533,38145.0
2019-05-13 12:15:00,9.25,9.31,9.23,9.31,13500.0,8.9244,8.9823,8.9051,8.9823,13500.0
2019-05-13 12:20:00,9.31,9.33,9.3,9.33,6390.0,8.9823,9.0016,8.9726,9.0016,6390.0
2019-05-13 12:25:00,9.26,9.26,9.23,9.26,47655.0,8.934,8.934,8.9051,8.934,47655.0
2019-05-13 12:30:00,9.28,9.3,9.28,9.3,11685.0,8.9533,8.9726,8.9533,8.9726,11685.0
2019-05-13 12:35:00,9.27,9.34,9.27,9.34,15690.0,8.9437,9.0112,8.9437,9.0112,15690.0
2019-05-13 12:40:00,9.35,9.35,9.33,9.33,6615.0,9.0209,9.0209,9.0016,9.0016,6615.0
2019-05-13 12:45:00,9.32,9.38,9.32,9.38,29415.0,8.9919,9.0498,8.9919,9.0498,29415.0
2019-05-13 12:50:00,9.32,9.32,9.27,9.27,7500.0,8.9919,8.9919,8.9437,8.9437,7500.0
2019-05-13 12:55:00,9.28,9.28,9.21,9.21,38250.0,8.9533,8.9533,8.8858,8.8858,38250.0
2019-05-13 13:00:00,9.21,9.21,9.17,9.17,119190.0,8.8858,8.8858,8.8472,8.8472,119190.0
2019-05-13 13:05:00,9.15,9.2,9.13,9.13,182280.0,8.8279,8.8762,8.8086,8.8086,182280.0
2019-05-13 13:10:00,9.13,9.15,9.11,9.15,35805.0,8.8086,8.8279,8.7893,8.8279,35805.0
2019-05-13 13:15:00,9.14,9.17,9.11,9.11,14655.0,8.8183,8.8472,8.7893,8.7893,14655.0
2019-05-13 13:20:00,9.11,9.13,9.09,9.13,100050.0,8.7893,8.8086,8.77,8.8086,100050.0
2019-05-13 13:25:00,9.17,9.17,9.11,9.11,44640.0,8.8472,8.8472,8.7893,8.7893,44640.0
2019-05-13 13:30:00,9.13,9.13,9.1,9.11,24480.0,8.8086,8.8086,8.7797,8.7893,24480.0
2019-05-13 13:35:00,9.13,9.28,9.13,9.23,241320.0,8.8086,8.9533,8.8086,8.9051,241320.0
2019-05-13 13:40:00,9.25,9.26,9.2,9.2,50985.0,8.9244,8.934,8.8762,8.8762,50985.0
2019-05-13 13:45:00,9.17,9.22,9.17,9.22,36300.0,8.8472,8.8954,8.8472,8.8954,36300.0
2019-05-13 13:50:00,9.19,9.2,9.19,9.19,4500.0,8.8665,8.8762,8.8665,8.8665,4500.0
2019-05-13 13:55:00,9.24,9.27,9.21,9.27,16485.0,8.9147,8.9437,8.8858,8.9437,16485.0
2019-05-13 14:00:00,9.29,9.3,9.27,9.3,7500.0,8.963,8.9726,8.9437,8.9726,7500.0
2019-05-13 14:05:00,9.31,9.33,9.29,9.29,37470.0,8.9823,9.0016,8.963,8.963,37470.0
2019-05-13 14:10:00,9.27,9.27,9.2,9.22,76440.0,8.9437,8.9437,8.8762,8.8954,76440.0
2019-05-13 14:15:00,9.2,9.2,9.19,9.19,4500.0,8.8762,8.8762,8.8665,8.8665,4500.0
2019-05-13 14:20:00,9.17,9.3,9.17,9.3,68385.0,8.8472,8.9726,8.8472,8.9726,68385.0
2019-05-13 14:25:00,9.31,9.43,9.31,9.37,180270.0,8.9823,9.0981,8.9823,9.0402,180270.0
2019-05-13 14:30:00,9.36,9.36,9.31,9.31,19500.0,9.0305,9.0305,8.9823,8.9823,19500.0
2019-05-13 14:35:00,9.33,9.36,9.31,9.36,31680.0,9.0016,9.0305,8.9823,9.0305,31680.0
2019-05-13 14:40:00,9.35,9.35,9.29,9.3,125925.0,9.0209,9.0209,8.963,8.9726,125925.0
2019-05-13 14:45:00,9.32,9.4,9.32,9.38,27840.0,8.9919,9.0691,8.9919,9.0498,27840.0
2019-05-13 14:50:00,9.42,9.45,9.41,9.44,143985.0,9.0884,9.1174,9.0788,9.1077,143985.0
2019-05-13 14:55:00,9.44,9.5,9.42,9.42,157440.0,9.1077,9.1656,9.0884,9.0884,157440.0
2019-05-13 15:00:00,9.42,9.47,9.38,9.39,85035.0,9.0884,9.1366,9.0498,9.0595,85035.0
2019-05-13 15:05:00,9.4,9.48,9.39,9.41,230760.0,9.0691,9.1463,9.0595,9.0788,230760.0
2019-05-13 15:10:00,9.4,9.4,9.37,9.37,16500.0,9.0691,9.0691,9.0402,9.0402,16500.0
2019-05-13 15:15:00,9.37,9.39,9.31,9.33,42660.0,9.0402,9.0595,8.9823,9.0016,42660.0
2019-05-13 15:20:00,9.33,9.33,9.24,9.24,85365.0,9.0016,9.0016,8.9147,8.9147,85365.0
2019-05-13 15:25:00,9.23,9.26,9.23,9.26,57135.0,8.9051,8.934,8.9051,8.934,57135.0
2019-05-13 15:30:00,9.23,9.23,9.13,9.17,39000.0,8.9051,8.9051,8.8086,8.8472,39000.0
2019-05-13 15:35:00,9.13,9.14,9.09,9.13,62850.0,8.8086,8.8183,8.77,8.8086,62850.0
2019-05-13 15:40:00,9.19,9.19,9.14,9.14,32640.0,8.8665,8.8665,8.8183,8.8183,32640.0
2019-05-13 15:45:00,9.16,9.2,9.16,9.2,35100.0,8.8376,8.8762,8.8376,8.8762,35100.0
2019-05-13 15:50:00,9.18,9.23,9.16,9.23,70845.0,8.8569,8.9051,8.8376,8.9051,70845.0
2019-05-13 15:55:00,9.24,9.24,9.19,9.21,70380.0,8.9147,8.9147,8.8665,8.8858,70380.0
2019-05-14 09:30:00,9.55,9.62,9.52,9.6,448365.0,9.2138,9.2814,9.1849,9.2621,448365.0
2019-05-14 09:35:00,9.56,9.63,9.56,9.62,215325.0,9.2235,9.291,9.2235,9.2814,215325.0
2019-05-14 09:40:00,9.63,9.65,9.58,9.65,215505.0,9.291,9.3103,9.2428,9.3103,215505.0
2019-05-14 09:45:00,9.67,9.68,9.46,9.46,310335.0,9.3296,9.3393,9.127,9.127,310335.0
2019-05-14 09:50:00,9.44,9.5,9.43,9.49,70725.0,9.1077,9.1656,9.0981,9.1559,70725.0
2019-05-14 09:55:00,9.48,9.55,9.48,9.51,105645.0,9.1463,9.2138,9.1463,9.1752,105645.0
2019-05-14 10:00:00,9.57,9.64,9.57,9.59,55500.0,9.2331,9.3007,9.2331,9.2524,55500.0
2019-05-14 10:05:00,9.6,9.65,9.57,9.65,140505.0,9.2621,9.3103,9.2331,9.3103,140505.0
2019-05-14 10:10:00,9.65,9.65,9.6,9.61,27435.0,9.3103,9.3103,9.2621,9.2717,27435.0
2019-05-14 10:15:00,9.61,9.68,9.61,9.68,90075.0,9.2717,9.3393,9.2717,9.3393,90075.0
2019-05-14 10:20:00,9.7,9.74,9.7,9.73,75900.0,9.3586,9.3971,9.3586,9.3875,75900.0
2019-05-14 10:25:00,9.72,9.75,9.69,9.73,47610.0,9.3778,9.4068,9.3489,9.3875,47610.0
2019-05-14 10:30:00,9.73,9.73,9.66,9.66,57585.0,9.3875,9.3875,9.32,9.32,57585.0
2019-05-14 10:35:00,9.65,9.68,9.65,9.68,7920.0,9.3103,9.3393,9.3103,9.3393,7920.0
2019-05-14 10:40:00,9.72,9.77,9.72,9.73,60555.0,9.3778,9.4261,9.3778,9.3875,60555.0
2019-05-14 10:45:00,9.75,9.75,9.69,9.74,26160.0,9.4068,9.4068,9.3489,9.3971,26160.0
2019-05-14 10:50:00,9.7,9.7,9.67,9.7,36060.0,9.3586,9.3586,9.3296,9.3586,36060.0
2019-05-14 10:55:00,9.69,9.69,9.69,9.69,3000.0,9.3489,9.3489,9.3489,9.3489,3000.0
2019-05-14 11:00:00,9.71,9.71,9.69,9.69,10500.0,9.3682,9.3682,9.3489,9.3489,10500.0
2019-05-14 11:05:00,9.74,9.77,9.72,9.77,46260.0,9.3971,9.4261,9.3778,9.4261,46260.0
2019-05-14 11:10:00,9.75,9.8,9.75,9.79,52260.0,9.4068,9.455,9.4068,9.4454,52260.0
2019-05-14 11:15:00,9.78,9.78,9.76,9.76,22620.0,9.4357,9.4357,9.4164,9.4164,22620.0
2019-05-14 11:20:00,9.77,9.83,9.76,9.83,77490.0,9.4261,9.484,9.4164,9.484,77490.0
2019-05-14 11:25:00,9.84,9.85,9.83,9.83,60630.0,9.4936,9.5033,9.484,9.484,60630.0
2019-05-14 11:30:00,9.83,9.83,9.83,9.83,33810.0,9.484,9.484,9.484,9.484,33810.0
2019-05-14 11:35:00,9.85,9.87,9.84,9.84,48585.0,9.5033,9.5226,9.4936,9.4936,48585.0
2019-05-14 11:40:00,9.83,9.84,9.81,9.81,7500.0,9.484,9.4936,9.4647,9.4647,7500.0
2019-05-14 11:45:00,9.83,9.84,9.81,9.83,24720.0,9.484,9.4936,9.4647,9.484,24720.0
2019-05-14 11:50:00,9.8,9.81,9.79,9.81,14640.0,9.455,9.4647,9.4454,9.4647,14640.0
2019-05-14 11:55:00,9.84,9.84,9.79,9.83,98400.0,9.4936,9.4936,9.4454,9.484,98400.0
2019-05-14 12:00:00,9.82,9.84,9.82,9.84,12225.0,9.4743,9.4936,9.4743,9.4936,12225.0
2019-05-14 12:05:00,9.85,9.87,9.83,9.84,64140.0,9.5033,9.5226,9.484,9.4936,64140.0
2019-05-14 12:10:00,9.82,9.82,9.8,9.81,95220.0,9.4743,9.4743,9.455,9.4647,95220.0
2019-05-14 12:15:00,9.81,9.81,9.75,9.75,53025.0,9.4647,9.4647,9.4068,9.4068,53025.0
2019-05-14 12:20:00,9.76,9.76,9.76,9.76,3735.0,9.4164,9.4164,9.4164,9.4164,3735.0
2019-05-14 12:25:00,9.8,9.8,9.76,9.79,29775.0,9.455,9.455,9.4164,9.4454,29775.0
2019-05-14 12:30:00,9.8,9.8,9.8,9.8,6360.0,9.455,9.455,9.455,9.455,6360.0
2019-05-14 12:35:00,9.83,9.83,9.82,9.82,3000.0,9.484,9.484,9.4743,9.4743,3000.0
2019-05-14 12:40:00,9.84,9.87,9.84,9.85,23865.0,9.4936,9.5226,9.4936,9.5033,23865.0
2019-05-14 12:45:00,9.86,9.87,9.86,9.87,4500.0,9.5129,9.5226,9.5129,9.5226,4500.0
2019-05-14 12:50:00,9.85,9.85,9.84,9.84,3525.0,9.5033,9.5033,9.4936,9.4936,3525.0
2019-05-14 12:55:00,9.84,9.84,9.84,9.84,1500.0,9.4936,9.4936,9.4936,9.4936,1500.0
2019-05-14 13:00:00,9.83,9.87,9.83,9.87,17250.0,9.484,9.5226,9.484,9.5226,17250.0
2019-05-14 13:05:00,9.87,9.87,9.87,9.87,8235.0,9.5226,9.5226,9.5226,9.5226,8235.0
2019-05-14 13:10:00,9.87,9.91,9.87,9.9,20250.0,9.5226,9.5612,9.5226,9.5515,20250.0
2019-05-14 13:15:00,9.88,9.88,9.88,9.88,5250.0,9.5322,9.5322,9.5322,9.5322,5250.0
2019-05-14 13:20:00,9.9,9.93,9.89,9.92,18060.0,9.5515,9.5805,9.5419,9.5708,18060.0
2019-05-14 13:25:00,9.92,9.92,9.9,9.9,6750.0,9.5708,9.5708,9.5515,9.5515,6750.0
2019-05-14 13:30:00,9.91,9.93,9.91,9.93,27840.0,9.5612,9.5805,9.5612,9.5805,27840.0
2019-05-14 13:35:00,9.93,9.94,9.93,9.94,11175.0,9.5805,9.5901,9.5805,9.5901,11175.0
2019-05-14 13:40:00,9.95,9.95,9.95,9.95,7500.0,9.5998,9.5998,9.5998,9.5998,7500.0
2019-05-14 13:45:00,9.95,9.96,9.94,9.96,34170.0,9.5998,9.6094,9.5901,9.6094,34170.0
2019-05-14 13:50:00,9.98,9.98,9.95,9.95,15000.0,9.6287,9.6287,9.5998,9.5998,15000.0
2019-05-14 13:55:00,9.97,9.97,9.96,9.96,4740.0,9.619,9.619,9.6094,9.6094,4740.0
2019-05-14 14:00:00,9.96,9.96,9.92,9.93,76065.0,9.6094,9.6094,9.5708,9.5805,76065.0
2019-05-14 14:05:00,9.9,9.9,9.84,9.87,28125.0,9.5515,9.5515,9.4936,9.5226,28125.0
2019-05-14 14:10:00,9.87,9.89,9.87,9.89,8700.0,9.5226,9.5419,9.5226,9.5419,8700.0
2019-05-14 14:15:00,9.9,9.93,9.9,9.92,16815.0,9.5515,9.5805,9.5515,9.5708,16815.0
2019-05-14 14:20:00,9.93,9.93,9.93,9.93,8310.0,9.5805,9.5805,9.5805,9.5805,8310.0
2019-05-14 14:25:00,9.93,9.95,9.93,9.95,4500.0,9.5805,9.5998,9.5805,9.5998,4500.0
2019-05-14 14:30:00,9.94,9.94,9.94,9.94,3000.0,9.5901,9.5901,9.5901,9.5901,3000.0
2019-05-14 14:35:00,9.97,10.0,9.97,10.0,105315.0,9.619,9.648,9.619,9.648,105315.0
2019-05-14 14:40:00,10.01,10.01,9.99,9.99,9060.0,9.6576,9.6576,9.6383,9.6383,9060.0
2019-05-14 14:45:00,9.95,9.95,9.89,9.9,39000.0,9.5998,9.5998,9.5419,9.5515,39000.0
2019-05-14 14:50:00,9.87,9.87,9.87,9.87,1500.0,9.5226,9.5226,9.5226,9.5226,1500.0
2019-05-14 14:55:00,9.91,9.92,9.91,9.92,6240.0,9.5612,9.5708,9.5612,9.5708,6240.0
2019-05-14 15:00:00,9.89,9.9,9.89,9.9,27000.0,9.5419,9.5515,9.5419,9.5515,27000.0
2019-05-14 15:05:00,9.92,9.97,9.92,9.97,10500.0,9.5708,9.619,9.5708,9.619,10500.0
2019-05-14 15:10:00,9.94,9.94,9.93,9.93,6000.0,9.5901,9.5901,9.5805,9.5805,6000.0
2019-05-14 15:15:00,9.93,9.94,9.92,9.94,19125.0,9.5805,9.5901,9.5708,9.5901,19125.0
2019-05-14 15:20:00,9.96,9.96,9.95,9.95,10500.0,9.6094,9.6094,9.5998,9.5998,10500.0
2019-05-14 15:25:00,9.93,9.95,9.93,9.95,29700.0,9.5805,9.5998,9.5805,9.5998,29700.0
2019-05-14 15:30:00,9.94,9.94,9.84,9.84,37800.0,9.5901,9.5901,9.4936,9.4936,37800.0
2019-05-14 15:35:00,9.85,9.87,9.83,9.87,41745.0,9.5033,9.5226,9.484,9.5226,41745.0
2019-05-14 15:40:00,9.89,9.91,9.89,9.9,88650.0,9.5419,9.5612,9.5419,9.5515,88650.0
2019-05-14 15:45:00,9.86,9.92,9.85,9.9,24135.0,9.5129,9.5708,9.5033,9.5515,24135.0
2019-05-14 15:50:00,9.91,9.91,9.87,9.89,16350.0,9.5612,9.5612,9.5226,9.5419,16350.0
2019-05-14 15:55:00,9.89,9.9,9.86,9.87,53895.0,9.5419,9.5515,9.5129,9.5226,53895.0
2019-05-15 09:30:00,9.52,9.71,9.52,9.69,398445.0,9.1849,9.3682,9.1849,9.3489,398445.0
2019-05-15 09:35:00,9.69,9.73,9.67,9.72,27000.0,9.3489,9.3875,9.3296,9.3778,27000.0
2019-05-15 09:40:00,9.69,9.69,9.62,9.65,37665.0,9.3489,9.3489,9.2814,9.3103,37665.0
2019-05-15 09:45:00,9.76,9.76,9.67,9.67,97665.0,9.4164,9.4164,9.3296,9.3296,97665.0
2019-05-15 09:50:00,9.7,9.77,9.65,9.77,136425.0,9.3586,9.4261,9.3103,9.4261,136425.0
2019-05-15 09:55:00,9.77,9.83,9.76,9.83,65415.0,9.4261,9.484,9.4164,9.484,65415.0
2019-05-15 10:00:00,9.82,9.88,9.82,9.84,54720.0,9.4743,9.5322,9.4743,9.4936,54720.0
2019-05-15 10:05:00,9.83,9.83,9.76,9.8,41745.0,9.484,9.484,9.4164,9.455,41745.0
2019-05-15 10:10:00,9.78,9.96,9.76,9.96,267120.0,9.4357,9.6094,9.4164,9.6094,267120.0
2019-05-15 10:15:00,9.94,10.0,9.93,9.97,173655.0,9.5901,9.648,9.5805,9.619,173655.0
2019-05-15 10:20:00,9.97,10.0,9.96,10.0,64635.0,9.619,9.648,9.6094,9.648,64635.0
2019-05-15 10:25:00,10.01,10.14,10.01,10.12,130935.0,9.6576,9.7831,9.6576,9.7638,130935.0
2019-05-15 10:30:00,10.13,10.17,10.1,10.1,212430.0,9.7734,9.812,9.7445,9.7445,212430.0
2019-05-15 10:35:00,10.13,10.13,10.08,10.08,23730.0,9.7734,9.7734,9.7252,9.7252,23730.0
2019-05-15 10:40:00,10.11,10.16,10.1,10.13,67500.0,9.7541,9.8024,9.7445,9.7734,67500.0
2019-05-15 10:45:00,10.14,10.16,10.11,10.15,30420.0,9.7831,9.8024,9.7541,9.7927,30420.0
2019-05-15 10:50:00,10.16,10.22,10.16,10.19,73620.0,9.8024,9.8602,9.8024,9.8313,73620.0
2019-05-15 10:55:00,10.18,10.23,10.15,10.18,106500.0,9.8217,9.8699,9.7927,9.8217,106500.0
2019-05-15 11:00:00,10.18,10.19,10.09,10.11,52335.0,9.8217,9.8313,9.7348,9.7541,52335.0
2019-05-15 11:05:00,10.1,10.12,10.06,10.12,48735.0,9.7445,9.7638,9.7059,9.7638,48735.0
2019-05-15 11:10:00,10.12,10.15,10.12,10.14,53430.0,9.7638,9.7927,9.7638,9.7831,53430.0
2019-05-15 11:15:00,10.12,10.12,10.08,10.1,36255.0,9.7638,9.7638,9.7252,9.7445,36255.0
2019-05-15 11:20:00,10.11,10.11,10.06,10.08,21045.0,9.7541,9.7541,9.7059,9.7252,21045.0
2019-05-15 11:25:00,10.09,10.19,10.09,10.19,141255.0,9.7348,9.8313,9.7348,9.8313,141255.0
2019-05-15 11:30:00,10.2,10.24,10.19,10.24,73200.0,9.841,9.8795,9.8313,9.8795,73200.0
2019-05-15 11:35:00,10.22,10.24,10.2,10.21,39075.0,9.8602,9.8795,9.841,9.8506,39075.0
2019-05-15 11:40:00,10.22,10.25,10.21,10.25,47250.0,9.8602,9.8892,9.8506,9.8892,47250.0
2019-05-15 11:45:00,10.21,10.21,10.17,10.17,28590.0,9.8506,9.8506,9.812,9.812,28590.0
2019-05-15 11:50:00,10.17,10.21,10.17,10.2,17370.0,9.812,9.8506,9.812,9.841,17370.0
2019-05-15 11:55:00,10.18,10.21,10.18,10.21,24300.0,9.8217,9.8506,9.8217,9.8506,24300.0
2019-05-15 12:00:00,10.23,10.28,10.22,10.28,38685.0,9.8699,9.9181,9.8602,9.9181,38685.0
2019-05-15 12:05:00,10.27,10.31,10.27,10.28,72750.0,9.9085,9.9471,9.9085,9.9181,72750.0
2019-05-15 12:10:00,10.29,10.29,10.24,10.27,17250.0,9.9278,9.9278,9.8795,9.9085,17250.0
2019-05-15 12:15:00,10.24,10.24,10.19,10.19,30510.0,9.8795,9.8795,9.8313,9.8313,30510.0
2019-05-15 12:20:00,10.18,10.19,10.13,10.13,45570.0,9.8217,9.8313,9.7734,9.7734,45570.0
2019-05-15 12:25:00,10.14,10.15,10.13,10.15,14625.0,9.7831,9.7927,9.7734,9.7927,14625.0
2019-05-15 12:30:00,10.16,10.18,10.15,10.17,23370.0,9.8024,9.8217,9.7927,9.812,23370.0
2019-05-15 12:35:00,10.17,10.17,10.13,10.15,37275.0,9.812,9.812,9.7734,9.7927,37275.0
2019-05-15 12:40:00,10.15,10.17,10.15,10.16,18375.0,9.7927,9.812,9.7927,9.8024,18375.0
2019-05-15 12:45:00,10.18,10.19,10.18,10.18,6000.0,9.8217,9.8313,9.8217,9.8217,6000.0
2019-05-15 12:50:00,10.15,10.15,10.13,10.15,20490.0,9.7927,9.7927,9.7734,9.7927,20490.0
2019-05-15 12:55:00,10.1,10.11,10.09,10.11,7500.0,9.7445,9.7541,9.7348,9.7541,7500.0
2019-05-15 13:00:00,10.11,10.13,10.11,10.13,24000.0,9.7541,9.7734,9.7541,9.7734,24000.0
2019-05-15 13:05:00,10.14,10.16,10.14,10.16,16305.0,9.7831,9.8024,9.7831,9.8024,16305.0
2019-05-15 13:10:00,10.15,10.15,10.14,10.14,6000.0,9.7927,9.7927,9.7831,9.7831,6000.0
2019-05-15 13:15:00,10.14,10.15,10.12,10.13,20205.0,9.7831,9.7927,9.7638,9.7734,20205.0
2019-05-15 13:20:00,10.13,10.14,10.13,10.13,28305.0,9.7734,9.7831,9.7734,9.7734,28305.0
2019-05-15 13:25:00,10.13,10.13,10.13,10.13,1500.0,9.7734,9.7734,9.7734,9.7734,1500.0
2019-05-15 13:30:00,10.17,10.2,10.17,10.19,37005.0,9.812,9.841,9.812,9.8313,37005.0
2019-05-15 13:35:00,10.19,10.22,10.19,10.22,88215.0,9.8313,9.8602,9.8313,9.8602,88215.0
2019-05-15 13:40:00,10.21,10.22,10.2,10.22,29970.0,9.8506,9.8602,9.841,9.8602,29970.0
2019-05-15 13:45:00,10.2,10.23,10.19,10.23,100800.0,9.841,9.8699,9.8313,9.8699,100800.0
2019-05-15 13:50:00,10.22,10.23,10.21,10.23,71040.0,9.8602,9.8699,9.8506,9.8699,71040.0
2019-05-15 13:55:00,10.23,10.24,10.21,10.21,32025.0,9.8699,9.8795,9.8506,9.8506,32025.0
2019-05-15 14:00:00,10.21,10.23,10.21,10.23,10230.0,9.8506,9.8699,9.8506,9.8699,10230.0
2019-05-15 14:05:00,10.22,10.22,10.2,10.21,7500.0,9.8602,9.8602,9.841,9.8506,7500.0
2019-05-15 14:10:00,10.24,10.26,10.24,10.26,24000.0,9.8795,9.8988,9.8795,9.8988,24000.0
2019-05-15 14:15:00,10.25,10.25,10.24,10.24,10500.0,9.8892,9.8892,9.8795,9.8795,10500.0
2019-05-15 14:20:00,10.26,10.28,10.26,10.28,49380.0,9.8988,9.9181,9.8988,9.9181,49380.0
2019-05-15 14:25:00,10.27,10.27,10.26,10.26,19500.0,9.9085,9.9085,9.8988,9.8988,19500.0
2019-05-15 14:30:00,10.27,10.28,10.26,10.26,9000.0,9.9085,9.9181,9.8988,9.8988,9000.0
2019-05-15 14:35:00,10.25,10.25,10.22,10.24,34095.0,9.8892,9.8892,9.8602,9.8795,34095.0
2019-05-15 14:40:00,10.25,10.27,10.25,10.26,9000.0,9.8892,9.9085,9.8892,9.8988,9000.0
2019-05-15 14:45:00,10.26,10.27,10.25,10.27,27960.0,9.8988,9.9085,9.8892,9.9085,27960.0
2019-05-15 14:50:00,10.24,10.24,10.19,10.2,4500.0,9.8795,9.8795,9.8313,9.841,4500.0
2019-05-15 14:55:00,10.2,10.21,10.19,10.2,21000.0,9.841,9.8506,9.8313,9.841,21000.0
2019-05-15 15:00:00,10.19,10.23,10.18,10.23,12000.0,9.8313,9.8699,9.8217,9.8699,12000.0
2019-05-15 15:05:00,10.21,10.22,10.2,10.21,6000.0,9.8506,9.8602,9.841,9.8506,6000.0
2019-05-15 15:10:00,10.22,10.23,10.2,10.23,21000.0,9.8602,9.8699,9.841,9.8699,21000.0
2019-05-15 15:15:00,10.21,10.23,10.21,10.22,6000.0,9.8506,9.8699,9.8506,9.8602,6000.0
2019-05-15 15:20:00,10.22,10.24,10.22,10.24,56625.0,9.8602,9.8795,9.8602,9.8795,56625.0
2019-05-15 15:25:00,10.24,10.25,10.23,10.25,22500.0,9.8795,9.8892,9.8699,9.8892,22500.0
2019-05-15 15:30:00,10.23,10.26,10.21,10.22,68265.0,9.8699,9.8988,9.8506,9.8602,68265.0
2019-05-15 15:35:00,10.23,10.23,10.18,10.2,30000.0,9.8699,9.8699,9.8217,9.841,30000.0
2019-05-15 15:40:00,10.19,10.21,10.19,10.19,25500.0,9.8313,9.8506,9.8313,9.8313,25500.0
2019-05-15 15:45:00,10.18,10.18,10.14,10.14,48735.0,9.8217,9.8217,9.7831,9.7831,48735.0
2019-05-15 15:50:00,10.15,10.17,10.14,10.14,102795.0,9.7927,9.812,9.7831,9.7831,102795.0
2019-05-15 15:55:00,10.14,10.15,10.1,10.1,153360.0,9.7831,9.7927,9.7445,9.7445,153360.0
2019-05-16 09:30:00,9.67,9.73,9.5,9.55,496200.0,9.3296,9.3875,9.1656,9.2138,496200.0
2019-05-16 09:35:00,9.55,9.57,9.48,9.53,182820.0,9.2138,9.2331,9.1463,9.1945,182820.0
2019-05-16 09:40:00,9.53,9.69,9.46,9.65,342000.0,9.1945,9.3489,9.127,9.3103,342000.0
2019-05-16 09:45:00,9.68,9.71,9.59,9.61,331605.0,9.3393,9.3682,9.2524,9.2717,331605.0
2019-05-16 09:50:00,9.61,9.64,9.61,9.64,38640.0,9.2717,9.3007,9.2717,9.3007,38640.0
2019-05-16 09:55:00,9.62,9.63,9.55,9.58,33405.0,9.2814,9.291,9.2138,9.2428,33405.0
2019-05-16 10:00:00,9.56,9.56,9.45,9.45,202380.0,9.2235,9.2235,9.1174,9.1174,202380.0
2019-05-16 10:05:00,9.45,9.49,9.43,9.46,99855.0,9.1174,9.1559,9.0981,9.127,99855.0
2019-05-16 10:10:00,9.47,9.53,9.43,9.53,54705.0,9.1366,9.1945,9.0981,9.1945,54705.0
2019-05-16 10:15:00,9.55,9.7,9.55,9.7,112215.0,9.2138,9.3586,9.2138,9.3586,112215.0
2019-05-16 10:20:00,9.7,9.74,9.67,9.73,274620.0,9.3586,9.3971,9.3296,9.3875,274620.0
2019-05-16 10:25:00,9.72,9.74,9.67,9.68,88965.0,9.3778,9.3971,9.3296,9.3393,88965.0
2019-05-16 10:30:00,9.72,9.74,9.71,9.71,86655.0,9.3778,9.3971,9.3682,9.3682,86655.0
2019-05-16 10:35:00,9.71,9.79,9.71,9.78,28905.0,9.3682,9.4454,9.3682,9.4357,28905.0
2019-05-16 10:40:00,9.78,9.85,9.77,9.85,74055.0,9.4357,9.5033,9.4261,9.5033,74055.0
2019-05-16 10:45:00,9.82,9.86,9.82,9.86,28200.0,9.4743,9.5129,9.4743,9.5129,28200.0
2019-05-16 10:50:00,9.87,9.92,9.86,9.91,57600.0,9.5226,9.5708,9.5129,9.5612,57600.0
2019-05-16 10:55:00,9.9,9.91,9.88,9.9,36840.0,9.5515,9.5612,9.5322,9.5515,36840.0
2019-05-16 11:00:00,9.93,9.93,9.87,9.88,64920.0,9.5805,9.5805,9.5226,9.5322,64920.0
2019-05-16 11:05:00,9.87,9.88,9.82,9.83,71535.0,9.5226,9.5322,9.4743,9.484,71535.0
2019-05-16 11:10:00,9.81,9.86,9.8,9.82,51150.0,9.4647,9.5129,9.455,9.4743,51150.0
2019-05-16 11:15:00,9.81,9.83,9.79,9.82,59070.0,9.4647,9.484,9.4454,9.4743,59070.0
2019-05-16 11:20:00,9.84,9.84,9.82,9.82,30000.0,9.4936,9.4936,9.4743,9.4743,30000.0
2019-05-16 11:25:00,9.82,9.83,9.81,9.81,43290.0,9.4743,9.484,9.4647,9.4647,43290.0
2019-05-16 11:30:00,9.8,9.8,9.78,9.78,43680.0,9.455,9.455,9.4357,9.4357,43680.0
2019-05-16 11:35:00,9.79,9.84,9.77,9.82,48705.0,9.4454,9.4936,9.4261,9.4743,48705.0
2019-05-16 11:40:00,9.81,9.88,9.81,9.88,50550.0,9.4647,9.5322,9.4647,9.5322,50550.0
2019-05-16 11:45:00,9.9,9.9,9.82,9.84,18525.0,9.5515,9.5515,9.4743,9.4936,18525.0
2019-05-16 11:50:00,9.84,9.88,9.84,9.84,10500.0,9.4936,9.5322,9.4936,9.4936,10500.0
2019-05-16 11:55:00,9.83,9.86,9.83,9.85,16470.0,9.484,9.5129,9.484,9.5033,16470.0
2019-05-16 12:00:00,9.85,9.87,9.84,9.84,31455.0,9.5033,9.5226,9.4936,9.4936,31455.0
2019-05-16 12:05:00,9.84,9.84,9.82,9.82,20280.0,9.4936,9.4936,9.4743,9.4743,20280.0
2019-05-16 12:10:00,9.82,9.82,9.81,9.81,4500.0,9.4743,9.4743,9.4647,9.4647,4500.0
2019-05-16 12:15:00,9.87,9.88,9.87,9.88,28500.0,9.5226,9.5322,9.5226,9.5322,28500.0
2019-05-16 12:20:00,9.88,9.88,9.86,9.86,16680.0,9.5322,9.5322,9.5129,9.5129,16680.0
2019-05-16 12:25:00,9.85,9.85,9.83,9.83,3000.0,9.5033,9.5033,9.484,9.484,3000.0
2019-05-16 12:30:00,9.84,9.88,9.84,9.87,27135.0,9.4936,9.5322,9.4936,9.5226,27135.0
2019-05-16 12:35:00,9.82,9.82,9.8,9.8,36900.0,9.4743,9.4743,9.455,9.455,36900.0
2019-05-16 12:40:00,9.8,9.81,9.78,9.8,69825.0,9.455,9.4647,9.4357,9.455,69825.0
2019-05-16 12:45:00,9.8,9.81,9.77,9.77,19500.0,9.455,9.4647,9.4261,9.4261,19500.0
2019-05-16 12:50:00,9.75,9.77,9.74,9.75,51000.0,9.4068,9.4261,9.3971,9.4068,51000.0
2019-05-16 12:55:00,9.73,9.75,9.73,9.73,38445.0,9.3875,9.4068,9.3875,9.3875,38445.0
2019-05-16 13:00:00,9.74,9.76,9.69,9.7,144270.0,9.3971,9.4164,9.3489,9.3586,144270.0
2019-05-16 13:05:00,9.7,9.7,9.69,9.7,22500.0,9.3586,9.3586,9.3489,9.3586,22500.0
2019-05-16 13:10:00,9.72,9.75,9.71,9.73,28500.0,9.3778,9.4068,9.3682,9.3875,28500.0
2019-05-16 13:15:00,9.72,9.72,9.71,9.71,6000.0,9.3778,9.3778,9.3682,9.3682,6000.0
2019-05-16 13:20:00,9.71,9.73,9.7,9.7,9000.0,9.3682,9.3875,9.3586,9.3586,9000.0
2019-05-16 13:25:00,9.69,9.7,9.69,9.69,30750.0,9.3489,9.3586,9.3489,9.3489,30750.0
2019-05-16 13:30:00,9.68,9.68,9.65,9.66,160320.0,9.3393,9.3393,9.3103,9.32,160320.0
2019-05-16 13:35:00,9.67,9.67,9.63,9.64,34500.0,9.3296,9.3296,9.291,9.3007,34500.0
2019-05-16 13:40:00,9.64,9.66,9.61,9.61,15435.0,9.3007,9.32,9.2717,9.2717,15435.0
2019-05-16 13:45:00,9.6,9.61,9.56,9.59,40590.0,9.2621,9.2717,9.2235,9.2524,40590.0
2019-05-16 13:50:00,9.56,9.57,9.55,9.56,24000.0,9.2235,9.2331,9.2138,9.2235,24000.0
2019-05-16 13:55:00,9.56,9.57,9.56,9.57,19485.0,9.2235,9.2331,9.2235,9.2331,19485.0
2019-05-16 14:00:00,9.57,9.62,9.57,9.59,64680.0,9.2331,9.2814,9.2331,9.2524,64680.0
2019-05-16 14:05:00,9.61,9.61,9.6,9.6,13500.0,9.2717,9.2717,9.2621,9.2621,13500.0
2019-05-16 14:10:00,9.58,9.6,9.56,9.59,13500.0,9.2428,9.2621,9.2235,9.2524,13500.0
2019-05-16 14:15:00,9.62,9.65,9.62,9.64,13500.0,9.2814,9.3103,9.2814,9.3007,13500.0
2019-05-16 14:20:00,9.63,9.63,9.61,9.63,10560.0,9.291,9.291,9.2717,9.291,10560.0
2019-05-16 14:25:00,9.65,9.7,9.65,9.7,19500.0,9.3103,9.3586,9.3103,9.3586,19500.0
2019-05-16 14:30:00,9.72,9.72,9.71,9.72,16275.0,9.3778,9.3778,9.3682,9.3778,16275.0
2019-05-16 14:35:00,9.73,9.76,9.73,9.76,30930.0,9.3875,9.4164,9.3875,9.4164,30930.0
2019-05-16 14:40:00,9.77,9.77,9.73,9.74,39045.0,9.4261,9.4261,9.3875,9.3971,39045.0
2019-05-16 14:45:00,9.75,9.8,9.75,9.79,65235.0,9.4068,9.455,9.4068,9.4454,65235.0
2019-05-16 14:50:00,9.79,9.8,9.72,9.72,38295.0,9.4454,9.455,9.3778,9.3778,38295.0
2019-05-16 14:55:00,9.71,9.76,9.71,9.76,30960.0,9.3682,9.4164,9.3682,9.4164,30960.0
2019-05-16 15:00:00,9.74,9.74,9.71,9.72,47250.0,9.3971,9.3971,9.3682,9.3778,47250.0
2019-05-16 15:05:00,9.73,9.74,9.68,9.69,36345.0,9.3875,9.3971,9.3393,9.3489,36345.0
2019-05-16 15:10:00,9.7,9.7,9.68,9.68,19500.0,9.3586,9.3586,9.3393,9.3393,19500.0
2019-05-16 15:15:00,9.68,9.7,9.67,9.67,18000.0,9.3393,9.3586,9.3296,9.3296,18000.0
2019-05-16 15:20:00,9.69,9.69,9.67,9.69,25590.0,9.3489,9.3489,9.3296,9.3489,25590.0
2019-05-16 15:25:00,9.7,9.72,9.7,9.72,12000.0,9.3586,9.3778,9.3586,9.3778,12000.0
2019-05-16 15:30:00,9.72,9.72,9.63,9.66,58650.0,9.3778,9.3778,9.291,9.32,58650.0
2019-05-16 15:35:00,9.68,9.68,9.64,9.65,44070.0,9.3393,9.3393,9.3007,9.3103,44070.0
2019-05-16 15:40:00,9.66,9.67,9.62,9.66,97425.0,9.32,9.3296,9.2814,9.32,97425.0
2019-05-16 15:45:00,9.64,9.65,9.62,9.63,51000.0,9.3007,9.3103,9.2814,9.291,51000.0
2019-05-16 15:50:00,9.62,9.62,9.57,9.59,194280.0,9.2814,9.2814,9.2331,9.2524,194280.0
2019-05-16 15:55:00,9.59,9.62,9.57,9.6,163470.0,9.2524,9.2814,9.2331,9.2621,163470.0
2019-05-17 09:30:00,9.16,9.35,9.12,9.31,604785.0,8.8376,9.0209,8.799,8.9823,604785.0
2019-05-17 09:35:00,9.33,9.43,9.32,9.41,327990.0,9.0016,9.0981,8.9919,9.0788,327990.0
2019-05-17 09:40:00,9.4,9.54,9.4,9.5,153900.0,9.0691,9.2042,9.0691,9.1656,153900.0
2019-05-17 09:45:00,9.52,9.57,9.51,9.52,68730.0,9.1849,9.2331,9.1752,9.1849,68730.0
2019-05-17 09:50:00,9.51,9.51,9.39,9.44,147120.0,9.1752,9.1752,9.0595,9.1077,147120.0
2019-05-17 09:55:00,9.46,9.52,9.44,9.51,134775.0,9.127,9.1849,9.1077,9.1752,134775.0
2019-05-17 10:00:00,9.51,9.56,9.48,9.48,151635.0,9.1752,9.2235,9.1463,9.1463,151635.0
2019-05-17 10:05:00,9.46,9.46,9.43,9.43,39900.0,9.127,9.127,9.0981,9.0981,39900.0
2019-05-17 10:10:00,9.44,9.44,9.32,9.34,93195.0,9.1077,9.1077,8.9919,9.0112,93195.0
2019-05-17 10:15:00,9.37,9.4,9.37,9.4,7500.0,9.0402,9.0691,9.0402,9.0691,7500.0
2019-05-17 10:20:00,9.45,9.48,9.45,9.48,28500.0,9.1174,9.1463,9.1174,9.1463,28500.0
2019-05-17 10:25:00,9.48,9.53,9.48,9.51,39480.0,9.1463,9.1945,9.1463,9.1752,39480.0
2019-05-17 10:30:00,9.49,9.51,9.46,9.5,30360.0,9.1559,9.1752,9.127,9.1656,30360.0
2019-05-17 10:35:00,9.49,9.49,9.42,9.43,39000.0,9.1559,9.1559,9.0884,9.0981,39000.0
2019-05-17 10:40:00,9.44,9.53,9.44,9.53,10095.0,9.1077,9.1945,9.1077,9.1945,10095.0
2019-05-17 10:45:00,9.53,9.57,9.53,9.54,44475.0,9.1945,9.2331,9.1945,9.2042,44475.0
2019-05-17 10:50:00,9.56,9.6,9.56,9.59,70335.0,9.2235,9.2621,9.2235,9.2524,70335.0
2019-05-17 10:55:00,9.6,9.7,9.6,9.65,129450.0,9.2621,9.3586,9.2621,9.3103,129450.0
2019-05-17 11:00:00,9.67,9.71,9.67,9.68,27645.0,9.3296,9.3682,9.3296,9.3393,27645.0
2019-05-17 11:05:00,9.66,9.67,9.64,9.66,41955.0,9.32,9.3296,9.3007,9.32,41955.0
2019-05-17 11:10:00,9.68,9.68,9.63,9.65,52680.0,9.3393,9.3393,9.291,9.3103,52680.0
2019-05-17 11:15:00,9.67,9.68,9.59,9.6,151170.0,9.3296,9.3393,9.2524,9.2621,151170.0
2019-05-17 11:20:00,9.61,9.61,9.6,9.6,6000.0,9.2717,9.2717,9.2621,9.2621,6000.0
2019-05-17 11:25:00,9.59,9.59,9.52,9.53,45000.0,9.2524,9.2524,9.1849,9.1945,45000.0
2019-05-17 11:30:00,9.53,9.53,9.47,9.47,61665.0,9.1945,9.1945,9.1366,9.1366,61665.0
2019-05-17 11:35:00,9.49,9.49,9.45,9.45,22500.0,9.1559,9.1559,9.1174,9.1174,22500.0
2019-05-17 11:40:00,9.43,9.43,9.4,9.41,42150.0,9.0981,9.0981,9.0691,9.0788,42150.0
2019-05-17 11:45:00,9.39,9.44,9.39,9.39,28215.0,9.0595,9.1077,9.0595,9.0595,28215.0
2019-05-17 11:50:00,9.36,9.43,9.35,9.43,121695.0,9.0305,9.0981,9.0209,9.0981,121695.0
2019-05-17 11:55:00,9.42,9.43,9.4,9.42,42000.0,9.0884,9.0981,9.0691,9.0884,42000.0
2019-05-17 12:00:00,9.39,9.41,9.36,9.39,38655.0,9.0595,9.0788,9.0305,9.0595,38655.0
2019-05-17 12:05:00,9.34,9.35,9.3,9.34,80415.0,9.0112,9.0209,8.9726,9.0112,80415.0
2019-05-17 12:10:00,9.33,9.34,9.32,9.33,15000.0,9.0016,9.0112,8.9919,9.0016,15000.0
2019-05-17 12:15:00,9.3,9.36,9.29,9.35,59790.0,8.9726,9.0305,8.963,9.0209,59790.0
2019-05-17 12:20:00,9.37,9.39,9.37,9.39,10935.0,9.0402,9.0595,9.0402,9.0595,10935.0
2019-05-17 12:25:00,9.35,9.36,9.34,9.34,19500.0,9.0209,9.0305,9.0112,9.0112,19500.0
2019-05-17 12:30:00,9.33,9.33,9.31,9.31,8130.0,9.0016,9.0016,8.9823,8.9823,8130.0
2019-05-17 12:35:00,9.32,9.32,9.29,9.31,11550.0,8.9919,8.9919,8.963,8.9823,11550.0
2019-05-17 12:40:00,9.34,9.39,9.34,9.37,32295.0,9.0112,9.0595,9.0112,9.0402,32295.0
2019-05-17 12:45:00,9.37,9.38,9.37,9.37,16500.0,9.0402,9.0498,9.0402,9.0402,16500.0
2019-05-17 12:50:00,9.36,9.4,9.36,9.4,25125.0,9.0305,9.0691,9.0305,9.0691,25125.0
2019-05-17 12:55:00,9.41,9.42,9.39,9.4,55815.0,9.0788,9.0884,9.0595,9.0691,55815.0
2019-05-17 13:00:00,9.39,9.42,9.38,9.38,34845.0,9.0595,9.0884,9.0498,9.0498,34845.0
2019-05-17 13:05:00,9.39,9.42,9.39,9.42,8970.0,9.0595,9.0884,9.0595,9.0884,8970.0
2019-05-17 13:10:00,9.43,9.44,9.43,9.43,80760.0,9.0981,9.1077,9.0981,9.0981,80760.0
2019-05-17 13:15:00,9.44,9.48,9.44,9.47,45750.0,9.1077,9.1463,9.1077,9.1366,45750.0
2019-05-17 13:20:00,9.47,9.48,9.45,9.45,10500.0,9.1366,9.1463,9.1174,9.1174,10500.0
2019-05-17 13:25:00,9.46,9.46,9.38,9.38,25920.0,9.127,9.127,9.0498,9.0498,25920.0
2019-05-17 13:30:00,9.38,9.38,9.35,9.35,6000.0,9.0498,9.0498,9.0209,9.0209,6000.0
2019-05-17 13:35:00,9.38,9.39,9.38,9.38,9000.0,9.0498,9.0595,9.0498,9.0498,9000.0
2019-05-17 13:40:00,9.4,9.4,9.33,9.33,54900.0,9.0691,9.0691,9.0016,9.0016,54900.0
2019-05-17 13:45:00,9.32,9.35,9.31,9.33,16500.0,8.9919,9.0209,8.9823,9.0016,16500.0
2019-05-17 13:50:00,9.33,9.33,9.31,9.32,16395.0,9.0016,9.0016,8.9823,8.9919,16395.0
2019-05-17 13:55:00,9.32,9.34,9.31,9.34,17235.0,8.9919,9.0112,8.9823,9.0112,17235.0
2019-05-17 14:00:00,9.33,9.38,9.32,9.32,72870.0,9.0016,9.0498,8.9919,8.9919,72870.0
2019-05-17 14:05:00,9.3,9.31,9.27,9.31,81000.0,8.9726,8.9823,8.9437,8.9823,81000.0
2019-05-17 14:10:00,9.27,9.29,9.26,9.29,23805.0,8.9437,8.963,8.934,8.963,23805.0
2019-05-17 14:15:00,9.29,9.31,9.29,9.31,12000.0,8.963,8.9823,8.963,8.9823,12000.0
2019-05-17 14:20:00,9.28,9.31,9.28,9.31,37500.0,8.9533,8.9823,8.9533,8.9823,37500.0
2019-05-17 14:25:00,9.29,9.29,9.25,9.28,24360.0,8.963,8.963,8.9244,8.9533,24360.0
2019-05-17 14:30:00,9.27,9.28,9.27,9.28,20250.0,8.9437,8.9533,8.9437,8.9533,20250.0
2019-05-17 14:35:00,9.27,9.28,9.27,9.28,6000.0,8.9437,8.9533,8.9437,8.9533,6000.0
2019-05-17 14:40:00,9.25,9.25,9.25,9.25,7500.0,8.9244,8.9244,8.9244,8.9244,7500.0
2019-05-17 14:45:00,9.25,9.25,9.25,9.25,6000.0,8.9244,8.9244,8.9244,8.9244,6000.0
2019-05-17 14:50:00,9.26,9.26,9.26,9.26,1500.0,8.934,8.934,8.934,8.934,1500.0
2019-05-17 14:55:00,9.26,9.26,9.26,9.26,0.0,8.934,8.934,8.934,8.934,0.0
2019-05-17 15:00:00,9.27,9.27,9.15,9.16,186600.0,8.9437,8.9437,8.8279,8.8376,186600.0
2019-05-17 15:05:00,9.14,9.14,9.04,9.04,131385.0,8.8183,8.8183,8.7218,8.7218,131385.0
2019-05-17 15:10:00,9.06,9.06,9.0,9.05,101250.0,8.7411,8.7411,8.6832,8.7314,101250.0
2019-05-17 15:15:00,9.03,9.04,8.95,8.96,114495.0,8.7121,8.7218,8.635,8.6446,114495.0
2019-05-17 15:20:00,8.96,9.0,8.92,8.99,114525.0,8.6446,8.6832,8.606,8.6735,114525.0
2019-05-17 15:25:00,8.99,9.06,8.98,9.04,94395.0,8.6735,8.7411,8.6639,8.7218,94395.0
2019-05-17 15:30:00,9.02,9.03,9.0,9.03,37500.0,8.7025,8.7121,8.6832,8.7121,37500.0
2019-05-17 15:35:00,9.05,9.07,8.99,8.99,77700.0,8.7314,8.7507,8.6735,8.6735,77700.0
2019-05-17 15:40:00,8.99,9.05,8.97,9.03,86325.0,8.6735,8.7314,8.6542,8.7121,86325.0
2019-05-17 15:45:00,9.03,9.04,8.97,9.0,104250.0,8.7121,8.7218,8.6542,8.6832,104250.0
2019-05-17 15:50:00,9.0,9.03,8.99,9.0,104775.0,8.6832,8.7121,8.6735,8.6832,104775.0
2019-05-17 15:55:00,9.0,9.06,9.0,9.03,174735.0,8.6832,8.7411,8.6832,8.7121,174735.0
2019-05-20 09:30:00,8.22,8.32,8.16,8.31,904470.0,7.9306,8.0271,7.8728,8.0175,904470.0
2019-05-20 09:35:00,8.29,8.33,8.12,8.14,396255.0,7.9982,8.0368,7.8342,7.8535,396255.0
2019-05-20 09:40:00,8.13,8.25,8.11,8.25,192960.0,7.8438,7.9596,7.8245,7.9596,192960.0
2019-05-20 09:45:00,8.26,8.35,8.2,8.23,112275.0,7.9692,8.0561,7.9114,7.9403,112275.0
2019-05-20 09:50:00,8.21,8.21,8.13,8.18,135675.0,7.921,7.921,7.8438,7.8921,135675.0
2019-05-20 09:55:00,8.2,8.22,8.17,8.18,72750.0,7.9114,7.9306,7.8824,7.8921,72750.0
2019-05-20 10:00:00,8.16,8.16,8.06,8.07,171630.0,7.8728,7.8728,7.7763,7.7859,171630.0
2019-05-20 10:05:00,8.1,8.13,8.1,8.13,27735.0,7.8149,7.8438,7.8149,7.8438,27735.0
2019-05-20 10:10:00,8.07,8.17,8.06,8.11,79500.0,7.7859,7.8824,7.7763,7.8245,79500.0
2019-05-20 10:15:00,8.11,8.13,8.09,8.13,52875.0,7.8245,7.8438,7.8052,7.8438,52875.0
2019-05-20 10:20:00,8.12,8.2,8.12,8.2,120000.0,7.8342,7.9114,7.8342,7.9114,120000.0
2019-05-20 10:25:00,8.2,8.29,8.2,8.26,156975.0,7.9114,7.9982,7.9114,7.9692,156975.0
2019-05-20 10:30:00,8.25,8.33,8.25,8.33,100080.0,7.9596,8.0368,7.9596,8.0368,100080.0
2019-05-20 10:35:00,8.34,8.35,8.29,8.31,36300.0,8.0464,8.0561,7.9982,8.0175,36300.0
2019-05-20 10:40:00,8.32,8.37,8.29,8.29,122130.0,8.0271,8.0754,7.9982,7.9982,122130.0
2019-05-20 10:45:00,8.3,8.31,8.21,8.21,79170.0,8.0078,8.0175,7.921,7.921,79170.0
2019-05-20 10:50:00,8.21,8.21,8.19,8.2,48750.0,7.921,7.921,7.9017,7.9114,48750.0
2019-05-20 10:55:00,8.2,8.29,8.2,8.29,116970.0,7.9114,7.9982,7.9114,7.9982,116970.0
2019-05-20 11:00:00,8.3,8.3,8.14,8.16,98925.0,8.0078,8.0078,7.8535,7.8728,98925.0
2019-05-20 11:05:00,8.15,8.19,8.13,8.13,33855.0,7.8631,7.9017,7.8438,7.8438,33855.0
2019-05-20 11:10:00,8.13,8.23,8.13,8.22,34350.0,7.8438,7.9403,7.8438,7.9306,34350.0
2019-05-20 11:15:00,8.21,8.21,8.14,8.14,51015.0,7.921,7.921,7.8535,7.8535,51015.0
2019-05-20 11:20:00,8.14,8.16,8.12,8.16,79650.0,7.8535,7.8728,7.8342,7.8728,79650.0
2019-05-20 11:25:00,8.17,8.22,8.15,8.19,36450.0,7.8824,7.9306,7.8631,7.9017,36450.0
2019-05-20 11:30:00,8.2,8.25,8.2,8.2,8625.0,7.9114,7.9596,7.9114,7.9114,8625.0
2019-05-20 11:35:00,8.19,8.19,8.1,8.11,63180.0,7.9017,7.9017,7.8149,7.8245,63180.0
2019-05-20 11:40:00,8.16,8.17,8.16,8.17,50370.0,7.8728,7.8824,7.8728,7.8824,50370.0
2019-05-20 11:45:00,8.2,8.22,8.2,8.22,7500.0,7.9114,7.9306,7.9114,7.9306,7500.0
2019-05-20 11:50:00,8.2,8.21,8.2,8.2,7500.0,7.9114,7.921,7.9114,7.9114,7500.0
2019-05-20 11:55:00,8.2,8.23,8.2,8.23,10875.0,7.9114,7.9403,7.9114,7.9403,10875.0
2019-05-20 12:00:00,8.21,8.27,8.21,8.27,85935.0,7.921,7.9789,7.921,7.9789,85935.0
2019-05-20 12:05:00,8.28,8.28,8.27,8.27,19875.0,7.9885,7.9885,7.9789,7.9789,19875.0
2019-05-20 12:10:00,8.27,8.32,8.27,8.32,66690.0,7.9789,8.0271,7.9789,8.0271,66690.0
2019-05-20 12:15:00,8.32,8.33,8.31,8.31,44220.0,8.0271,8.0368,8.0175,8.0175,44220.0
2019-05-20 12:20:00,8.27,8.29,8.27,8.29,21630.0,7.9789,7.9982,7.9789,7.9982,21630.0
2019-05-20 12:25:00,8.3,8.3,8.22,8.23,39735.0,8.0078,8.0078,7.9306,7.9403,39735.0
2019-05-20 12:30:00,8.22,8.25,8.2,8.24,33015.0,7.9306,7.9596,7.9114,7.9499,33015.0
2019-05-20 12:35:00,8.27,8.29,8.26,8.27,15375.0,7.9789,7.9982,7.9692,7.9789,15375.0
2019-05-20 12:40:00,8.27,8.27,8.23,8.23,27900.0,7.9789,7.9789,7.9403,7.9403,27900.0
2019-05-20 12:45:00,8.2,8.2,8.2,8.2,10515.0,7.9114,7.9114,7.9114,7.9114,10515.0
2019-05-20 12:50:00,8.2,8.22,8.17,8.17,48645.0,7.9114,7.9306,7.8824,7.8824,48645.0
2019-05-20 12:55:00,8.17,8.18,8.15,8.15,48000.0,7.8824,7.8921,7.8631,7.8631,48000.0
2019-05-20 13:00:00,8.15,8.16,8.13,8.14,93750.0,7.8631,7.8728,7.8438,7.8535,93750.0
2019-05-20 13:05:00,8.15,8.15,8.13,8.14,52500.0,7.8631,7.8631,7.8438,7.8535,52500.0
2019-05-20 13:10:00,8.15,8.17,8.14,8.16,61500.0,7.8631,7.8824,7.8535,7.8728,61500.0
2019-05-20 13:15:00,8.16,8.18,8.16,8.16,91500.0,7.8728,7.8921,7.8728,7.8728,91500.0
2019-05-20 13:20:00,8.16,8.16,8.12,8.14,90000.0,7.8728,7.8728,7.8342,7.8535,90000.0
2019-05-20 13:25:00,8.14,8.15,8.12,8.15,6000.0,7.8535,7.8631,7.8342,7.8631,6000.0
2019-05-20 13:30:00,8.15,8.15,8.13,8.13,17430.0,7.8631,7.8631,7.8438,7.8438,17430.0
2019-05-20 13:35:00,8.13,8.14,8.12,8.13,53985.0,7.8438,7.8535,7.8342,7.8438,53985.0
2019-05-20 13:40:00,8.14,8.14,8.13,8.13,6000.0,7.8535,7.8535,7.8438,7.8438,6000.0
2019-05-20 13:45:00,8.13,8.14,8.12,8.14,15000.0,7.8438,7.8535,7.8342,7.8535,15000.0
2019-05-20 13:50:00,8.13,8.13,8.1,8.12,20175.0,7.8438,7.8438,7.8149,7.8342,20175.0
2019-05-20 13:55:00,8.1,8.11,8.05,8.08,129420.0,7.8149,7.8245,7.7666,7.7956,129420.0
2019-05-20 14:00:00,8.1,8.1,8.03,8.03,183675.0,7.8149,7.8149,7.7473,7.7473,183675.0
2019-05-20 14:05:00,8.04,8.05,8.0,8.01,62460.0,7.757,7.7666,7.7184,7.728,62460.0
2019-05-20 14:10:00,8.0,8.02,8.0,8.02,176655.0,7.7184,7.7377,7.7184,7.7377,176655.0
2019-05-20 14:15:00,7.99,7.99,7.95,7.96,174990.0,7.7087,7.7087,7.6702,7.6798,174990.0
2019-05-20 14:20:00,7.96,7.96,7.91,7.91,166800.0,7.6798,7.6798,7.6316,7.6316,166800.0
2019-05-20 14:25:00,7.92,7.94,7.92,7.94,67965.0,7.6412,7.6605,7.6412,7.6605,67965.0
2019-05-20 14:30:00,7.95,7.97,7.95,7.96,37500.0,7.6702,7.6894,7.6702,7.6798,37500.0
2019-05-20 14:35:00,7.93,7.93,7.88,7.91,33510.0,7.6509,7.6509,7.6026,7.6316,33510.0
2019-05-20 14:40:00,7.9,7.94,7.9,7.94,10500.0,7.6219,7.6605,7.6219,7.6605,10500.0
2019-05-20 14:45:00,7.92,7.92,7.86,7.86,151695.0,7.6412,7.6412,7.5833,7.5833,151695.0
2019-05-20 14:50:00,7.86,7.88,7.86,7.87,27660.0,7.5833,7.6026,7.5833,7.593,27660.0
2019-05-20 14:55:00,7.9,7.9,7.9,7.9,8595.0,7.6219,7.6219,7.6219,7.6219,8595.0
2019-05-20 15:00:00,7.89,7.9,7.87,7.87,16095.0,7.6123,7.6219,7.593,7.593,16095.0
2019-05-20 15:05:00,7.87,7.9,7.85,7.85,31500.0,7.593,7.6219,7.5737,7.5737,31500.0
2019-05-20 15:10:00,7.85,7.85,7.78,7.79,410670.0,7.5737,7.5737,7.5061,7.5158,410670.0
2019-05-20 15:15:00,7.8,7.87,7.79,7.87,116670.0,7.5254,7.593,7.5158,7.593,116670.0
2019-05-20 15:20:00,7.85,7.89,7.85,7.88,52050.0,7.5737,7.6123,7.5737,7.6026,52050.0
2019-05-20 15:25:00,7.87,7.91,7.87,7.91,42765.0,7.593,7.6316,7.593,7.6316,42765.0
2019-05-20 15:30:00,7.89,7.95,7.89,7.94,79395.0,7.6123,7.6702,7.6123,7.6605,79395.0
2019-05-20 15:35:00,7.94,8.01,7.93,8.0,100095.0,7.6605,7.728,7.6509,7.7184,100095.0
2019-05-20 15:40:00,8.0,8.0,7.96,7.98,128355.0,7.7184,7.7184,7.6798,7.6991,128355.0
2019-05-20 15:45:00,7.98,8.0,7.95,7.96,94500.0,7.6991,7.7184,7.6702,7.6798,94500.0
2019-05-20 15:50:00,7.95,7.98,7.93,7.98,180600.0,7.6702,7.6991,7.6509,7.6991,180600.0
2019-05-20 15:55:00,7.97,7.98,7.94,7.95,172920.0,7.6894,7.6991,7.6605,7.6702,172920.0
2019-05-21 09:30:00,8.47,8.58,8.4,8.44,672690.0,8.1718,8.278,8.1043,8.1429,672690.0
2019-05-21 09:35:00,8.47,8.49,8.39,8.39,116115.0,8.1718,8.1911,8.0947,8.0947,116115.0
2019-05-21 09:40:00,8.38,8.42,8.28,8.28,169815.0,8.085,8.1236,7.9885,7.9885,169815.0
2019-05-21 09:45:00,8.3,8.34,8.25,8.34,121050.0,8.0078,8.0464,7.9596,8.0464,121050.0
2019-05-21 09:50:00,8.33,8.33,8.26,8.33,96045.0,8.0368,8.0368,7.9692,8.0368,96045.0
2019-05-21 09:55:00,8.27,8.34,8.27,8.34,35265.0,7.9789,8.0464,7.9789,8.0464,35265.0
2019-05-21 10:00:00,8.33,8.41,8.33,8.39,195525.0,8.0368,8.114,8.0368,8.0947,195525.0
2019-05-21 10:05:00,8.38,8.39,8.34,8.34,78750.0,8.085,8.0947,8.0464,8.0464,78750.0
2019-05-21 10:10:00,8.33,8.33,8.27,8.3,65295.0,8.0368,8.0368,7.9789,8.0078,65295.0
2019-05-21 10:15:00,8.31,8.36,8.31,8.32,36765.0,8.0175,8.0657,8.0175,8.0271,36765.0
2019-05-21 10:20:00,8.32,8.39,8.32,8.39,65235.0,8.0271,8.0947,8.0271,8.0947,65235.0
2019-05-21 10:25:00,8.38,8.42,8.38,8.42,147690.0,8.085,8.1236,8.085,8.1236,147690.0
2019-05-21 10:30:00,8.42,8.43,8.37,8.43,48825.0,8.1236,8.1333,8.0754,8.1333,48825.0
2019-05-21 10:35:00,8.43,8.44,8.4,8.43,25560.0,8.1333,8.1429,8.1043,8.1333,25560.0
2019-05-21 10:40:00,8.44,8.48,8.43,8.46,94590.0,8.1429,8.1815,8.1333,8.1622,94590.0
2019-05-21 10:45:00,8.47,8.47,8.45,8.45,107685.0,8.1718,8.1718,8.1526,8.1526,107685.0
2019-05-21 10:50:00,8.46,8.54,8.46,8.53,93135.0,8.1622,8.2394,8.1622,8.2297,93135.0
2019-05-21 10:55:00,8.54,8.56,8.49,8.49,72090.0,8.2394,8.2587,8.1911,8.1911,72090.0
2019-05-21 11:00:00,8.5,8.51,8.43,8.44,119055.0,8.2008,8.2104,8.1333,8.1429,119055.0
2019-05-21 11:05:00,8.44,8.5,8.43,8.5,48750.0,8.1429,8.2008,8.1333,8.2008,48750.0
2019-05-21 11:10:00,8.49,8.5,8.47,8.48,35790.0,8.1911,8.2008,8.1718,8.1815,35790.0
2019-05-21 11:15:00,8.48,8.5,8.45,8.5,12000.0,8.1815,8.2008,8.1526,8.2008,12000.0
2019-05-21 11:20:00,8.51,8.51,8.47,8.51,33405.0,8.2104,8.2104,8.1718,8.2104,33405.0
2019-05-21 11:25:00,8.52,8.56,8.52,8.55,45465.0,8.2201,8.2587,8.2201,8.249,45465.0
2019-05-21 11:30:00,8.54,8.54,8.49,8.5,55845.0,8.2394,8.2394,8.1911,8.2008,55845.0
2019-05-21 11:35:00,8.5,8.51,8.5,8.5,19575.0,8.2008,8.2104,8.2008,8.2008,19575.0
2019-05-21 11:40:00,8.47,8.47,8.46,8.46,30060.0,8.1718,8.1718,8.1622,8.1622,30060.0
2019-05-21 11:45:00,8.48,8.48,8.45,8.45,23850.0,8.1815,8.1815,8.1526,8.1526,23850.0
2019-05-21 11:50:00,8.45,8.45,8.42,8.43,19500.0,8.1526,8.1526,8.1236,8.1333,19500.0
2019-05-21 11:55:00,8.43,8.43,8.42,8.42,4500.0,8.1333,8.1333,8.1236,8.1236,4500.0
2019-05-21 12:00:00,8.44,8.51,8.44,8.49,27570.0,8.1429,8.2104,8.1429,8.1911,27570.0
2019-05-21 12:05:00,8.5,8.5,8.47,8.47,16500.0,8.2008,8.2008,8.1718,8.1718,16500.0
2019-05-21 12:10:00,8.47,8.47,8.47,8.47,5100.0,8.1718,8.1718,8.1718,8.1718,5100.0
2019-05-21 12:15:00,8.47,8.47,8.47,8.47,0.0,8.1718,8.1718,8.1718,8.1718,0.0
2019-05-21 12:20:00,8.47,8.47,8.47,8.47,0.0,8.1718,8.1718,8.1718,8.1718,0.0
2019-05-21 12:25:00,8.46,8.46,8.46,8.46,1500.0,8.1622,8.1622,8.1622,8.1622,1500.0
2019-05-21 12:30:00,8.43,8.44,8.43,8.44,80295.0,8.1333,8.1429,8.1333,8.1429,80295.0
2019-05-21 12:35:00,8.42,8.43,8.42,8.43,19200.0,8.1236,8.1333,8.1236,8.1333,19200.0
2019-05-21 12:40:00,8.44,8.47,8.44,8.47,11100.0,8.1429,8.1718,8.1429,8.1718,11100.0
2019-05-21 12:45:00,8.46,8.46,8.45,8.45,17655.0,8.1622,8.1622,8.1526,8.1526,17655.0
2019-05-21 12:50:00,8.45,8.45,8.45,8.45,142935.0,8.1526,8.1526,8.1526,8.1526,142935.0
2019-05-21 12:55:00,8.44,8.46,8.43,8.46,7935.0,8.1429,8.1622,8.1333,8.1622,7935.0
2019-05-21 13:00:00,8.45,8.45,8.44,8.44,16515.0,8.1526,8.1526,8.1429,8.1429,16515.0
2019-05-21 13:05:00,8.45,8.45,8.44,8.45,21675.0,8.1526,8.1526,8.1429,8.1526,21675.0
2019-05-21 13:10:00,8.44,8.44,8.44,8.44,14310.0,8.1429,8.1429,8.1429,8.1429,14310.0
2019-05-21 13:15:00,8.45,8.45,8.43,8.43,3000.0,8.1526,8.1526,8.1333,8.1333,3000.0
2019-05-21 13:20:00,8.43,8.43,8.43,8.43,0.0,8.1333,8.1333,8.1333,8.1333,0.0
2019-05-21 13:25:00,8.45,8.45,8.43,8.43,70500.0,8.1526,8.1526,8.1333,8.1333,70500.0
2019-05-21 13:30:00,8.42,8.44,8.42,8.44,31350.0,8.1236,8.1429,8.1236,8.1429,31350.0
2019-05-21 13:35:00,8.44,8.44,8.44,8.44,0.0,8.1429,8.1429,8.1429,8.1429,0.0
2019-05-21 13:40:00,8.45,8.45,8.45,8.45,3000.0,8.1526,8.1526,8.1526,8.1526,3000.0
2019-05-21 13:45:00,8.45,8.45,8.44,8.44,8865.0,8.1526,8.1526,8.1429,8.1429,8865.0
2019-05-21 13:50:00,8.44,8.44,8.43,8.43,9270.0,8.1429,8.1429,8.1333,8.1333,9270.0
2019-05-21 13:55:00,8.46,8.46,8.46,8.46,1500.0,8.1622,8.1622,8.1622,8.1622,1500.0
2019-05-21 14:00:00,8.46,8.47,8.46,8.47,30825.0,8.1622,8.1718,8.1622,8.1718,30825.0
2019-05-21 14:05:00,8.45,8.45,8.45,8.45,1500.0,8.1526,8.1526,8.1526,8.1526,1500.0
2019-05-21 14:10:00,8.45,8.47,8.45,8.47,4500.0,8.1526,8.1718,8.1526,8.1718,4500.0
2019-05-21 14:15:00,8.47,8.49,8.47,8.49,21690.0,8.1718,8.1911,8.1718,8.1911,21690.0
2019-05-21 14:20:00,8.49,8.49,8.49,8.49,19860.0,8.1911,8.1911,8.1911,8.1911,19860.0
2019-05-21 14:25:00,8.49,8.5,8.48,8.49,42645.0,8.1911,8.2008,8.1815,8.1911,42645.0
2019-05-21 14:30:00,8.5,8.5,8.49,8.49,7425.0,8.2008,8.2008,8.1911,8.1911,7425.0
2019-05-21 14:35:00,8.49,8.49,8.49,8.49,3255.0,8.1911,8.1911,8.1911,8.1911,3255.0
2019-05-21 14:40:00,8.49,8.49,8.49,8.49,22500.0,8.1911,8.1911,8.1911,8.1911,22500.0
2019-05-21 14:45:00,8.5,8.5,8.49,8.5,14625.0,8.2008,8.2008,8.1911,8.2008,14625.0
2019-05-21 14:50:00,8.47,8.47,8.46,8.46,186375.0,8.1718,8.1718,8.1622,8.1622,186375.0
2019-05-21 14:55:00,8.45,8.45,8.45,8.45,11790.0,8.1526,8.1526,8.1526,8.1526,11790.0
2019-05-21 15:00:00,8.43,8.44,8.43,8.43,20850.0,8.1333,8.1429,8.1333,8.1333,20850.0
2019-05-21 15:05:00,8.43,8.45,8.43,8.45,7095.0,8.1333,8.1526,8.1333,8.1526,7095.0
2019-05-21 15:10:00,8.44,8.46,8.44,8.44,5250.0,8.1429,8.1622,8.1429,8.1429,5250.0
2019-05-21 15:15:00,8.43,8.43,8.43,8.43,4080.0,8.1333,8.1333,8.1333,8.1333,4080.0
2019-05-21 15:20:00,8.45,8.45,8.42,8.42,7500.0,8.1526,8.1526,8.1236,8.1236,7500.0
2019-05-21 15:25:00,8.43,8.43,8.43,8.43,19500.0,8.1333,8.1333,8.1333,8.1333,19500.0
2019-05-21 15:30:00,8.45,8.49,8.45,8.47,25095.0,8.1526,8.1911,8.1526,8.1718,25095.0
2019-05-21 15:35:00,8.46,8.46,8.43,8.43,58650.0,8.1622,8.1622,8.1333,8.1333,58650.0
2019-05-21 15:40:00,8.44,8.45,8.42,8.42,31680.0,8.1429,8.1526,8.1236,8.1236,31680.0
2019-05-21 15:45:00,8.42,8.44,8.42,8.44,55440.0,8.1236,8.1429,8.1236,8.1429,55440.0
2019-05-21 15:50:00,8.43,8.44,8.43,8.44,19710.0,8.1333,8.1429,8.1333,8.1429,19710.0
2019-05-21 15:55:00,8.43,8.45,8.41,8.45,151875.0,8.1333,8.1526,8.114,8.1526,151875.0
2019-05-22 09:30:00,7.98,8.12,7.89,8.12,389070.0,7.6991,7.8342,7.6123,7.8342,389070.0
2019-05-22 09:35:00,8.14,8.17,8.05,8.05,52500.0,7.8535,7.8824,7.7666,7.7666,52500.0
2019-05-22 09:40:00,8.06,8.07,8.0,8.05,101250.0,7.7763,7.7859,7.7184,7.7666,101250.0
2019-05-22 09:45:00,8.06,8.07,8.03,8.06,15000.0,7.7763,7.7859,7.7473,7.7763,15000.0
2019-05-22 09:50:00,8.05,8.16,8.05,8.16,41490.0,7.7666,7.8728,7.7666,7.8728,41490.0
2019-05-22 09:55:00,8.17,8.17,8.11,8.11,45690.0,7.8824,7.8824,7.8245,7.8245,45690.0
2019-05-22 10:00:00,8.12,8.12,8.07,8.08,32055.0,7.8342,7.8342,7.7859,7.7956,32055.0
2019-05-22 10:05:00,8.07,8.1,8.05,8.05,19800.0,7.7859,7.8149,7.7666,7.7666,19800.0
2019-05-22 10:10:00,8.05,8.06,8.0,8.0,39315.0,7.7666,7.7763,7.7184,7.7184,39315.0
2019-05-22 10:15:00,8.02,8.12,8.02,8.07,68250.0,7.7377,7.8342,7.7377,7.7859,68250.0
2019-05-22 10:20:00,8.02,8.03,8.01,8.03,19515.0,7.7377,7.7473,7.728,7.7473,19515.0
2019-05-22 10:25:00,8.03,8.05,7.98,7.99,51930.0,7.7473,7.7666,7.6991,7.7087,51930.0
2019-05-22 10:30:00,7.97,7.97,7.91,7.91,82185.0,7.6894,7.6894,7.6316,7.6316,82185.0
2019-05-22 10:35:00,7.93,7.93,7.89,7.9,43530.0,7.6509,7.6509,7.6123,7.6219,43530.0
2019-05-22 10:40:00,7.89,7.92,7.89,7.9,19425.0,7.6123,7.6412,7.6123,7.6219,19425.0
2019-05-22 10:45:00,7.9,7.95,7.9,7.94,24000.0,7.6219,7.6702,7.6219,7.6605,24000.0
2019-05-22 10:50:00,7.96,7.99,7.93,7.93,37590.0,7.6798,7.7087,7.6509,7.6509,37590.0
2019-05-22 10:55:00,7.9,7.91,7.9,7.91,10665.0,7.6219,7.6316,7.6219,7.6316,10665.0
2019-05-22 11:00:00,7.9,7.94,7.89,7.94,21195.0,7.6219,7.6605,7.6123,7.6605,21195.0
2019-05-22 11:05:00,7.94,7.94,7.94,7.94,4500.0,7.6605,7.6605,7.6605,7.6605,4500.0
2019-05-22 11:10:00,7.92,7.97,7.91,7.96,20190.0,7.6412,7.6894,7.6316,7.6798,20190.0
2019-05-22 11:15:00,7.97,8.0,7.97,7.99,31950.0,7.6894,7.7184,7.6894,7.7087,31950.0
2019-05-22 11:20:00,8.0,8.0,8.0,8.0,1500.0,7.7184,7.7184,7.7184,7.7184,1500.0
2019-05-22 11:25:00,7.98,8.0,7.98,8.0,8250.0,7.6991,7.7184,7.6991,7.7184,8250.0
2019-05-22 11:30:00,8.01,8.02,7.98,7.98,88710.0,7.728,7.7377,7.6991,7.6991,88710.0
2019-05-22 11:35:00,7.97,7.97,7.94,7.94,19500.0,7.6894,7.6894,7.6605,7.6605,19500.0
2019-05-22 11:40:00,7.94,7.97,7.94,7.97,19515.0,7.6605,7.6894,7.6605,7.6894,19515.0
2019-05-22 11:45:00,7.93,8.0,7.93,8.0,8250.0,7.6509,7.7184,7.6509,7.7184,8250.0
2019-05-22 11:50:00,8.02,8.02,8.01,8.02,11190.0,7.7377,7.7377,7.728,7.7377,11190.0
2019-05-22 11:55:00,8.02,8.07,8.02,8.07,38250.0,7.7377,7.7859,7.7377,7.7859,38250.0
2019-05-22 12:00:00,8.08,8.08,8.05,8.05,13500.0,7.7956,7.7956,7.7666,7.7666,13500.0
2019-05-22 12:05:00,8.03,8.03,8.02,8.03,9750.0,7.7473,7.7473,7.7377,7.7473,9750.0
2019-05-22 12:10:00,7.99,7.99,7.99,7.99,3000.0,7.7087,7.7087,7.7087,7.7087,3000.0
2019-05-22 12:15:00,8.0,8.0,8.0,8.0,4935.0,7.7184,7.7184,7.7184,7.7184,4935.0
2019-05-22 12:20:00,7.99,8.0,7.99,8.0,3780.0,7.7087,7.7184,7.7087,7.7184,3780.0
2019-05-22 12:25:00,7.97,7.97,7.95,7.95,4500.0,7.6894,7.6894,7.6702,7.6702,4500.0
2019-05-22 12:30:00,7.93,7.93,7.9,7.91,74460.0,7.6509,7.6509,7.6219,7.6316,74460.0
2019-05-22 12:35:00,7.91,7.91,7.9,7.9,10500.0,7.6316,7.6316,7.6219,7.6219,10500.0
2019-05-22 12:40:00,7.91,7.91,7.89,7.89,222120.0,7.6316,7.6316,7.6123,7.6123,222120.0
2019-05-22 12:45:00,7.89,7.89,7.87,7.87,16560.0,7.6123,7.6123,7.593,7.593,16560.0
2019-05-22 12:50:00,7.89,7.91,7.89,7.91,54000.0,7.6123,7.6316,7.6123,7.6316,54000.0
2019-05-22 12:55:00,7.91,7.91,7.88,7.88,24330.0,7.6316,7.6316,7.6026,7.6026,24330.0
2019-05-22 13:00:00,7.89,7.89,7.87,7.87,98010.0,7.6123,7.6123,7.593,7.593,98010.0
2019-05-22 13:05:00,7.85,7.85,7.85,7.85,15000.0,7.5737,7.5737,7.5737,7.5737,15000.0
2019-05-22 13:10:00,7.85,7.89,7.85,7.89,4500.0,7.5737,7.6123,7.5737,7.6123,4500.0
2019-05-22 13:15:00,7.92,7.93,7.92,7.93,28545.0,7.6412,7.6509,7.6412,7.6509,28545.0
2019-05-22 13:20:00,7.92,7.92,7.89,7.9,25500.0,7.6412,7.6412,7.6123,7.6219,25500.0
2019-05-22 13:25:00,7.9,7.91,7.9,7.91,24120.0,7.6219,7.6316,7.6219,7.6316,24120.0
2019-05-22 13:30:00,7.91,7.91,7.91,7.91,0.0,7.6316,7.6316,7.6316,7.6316,0.0
2019-05-22 13:35:00,7.87,7.89,7.87,7.89,3480.0,7.593,7.6123,7.593,7.6123,3480.0
2019-05-22 13:40:00,7.91,7.92,7.91,7.92,6000.0,7.6316,7.6412,7.6316,7.6412,6000.0
2019-05-22 13:45:00,7.92,7.92,7.92,7.92,4500.0,7.6412,7.6412,7.6412,7.6412,4500.0
2019-05-22 13:50:00,7.92,7.96,7.92,7.96,56025.0,7.6412,7.6798,7.6412,7.6798,56025.0
2019-05-22 13:55:00,7.96,7.97,7.96,7.96,22905.0,7.6798,7.6894,7.6798,7.6798,22905.0
2019-05-22 14:00:00,7.93,7.93,7.9,7.9,12000.0,7.6509,7.6509,7.6219,7.6219,12000.0
2019-05-22 14:05:00,7.89,7.91,7.89,7.91,3180.0,7.6123,7.6316,7.6123,7.6316,3180.0
2019-05-22 14:10:00,7.9,7.91,7.89,7.91,32685.0,7.6219,7.6316,7.6123,7.6316,32685.0
2019-05-22 14:15:00,7.91,7.91,7.91,7.91,3000.0,7.6316,7.6316,7.6316,7.6316,3000.0
2019-05-22 14:20:00,7.93,7.93,7.93,7.93,1500.0,7.6509,7.6509,7.6509,7.6509,1500.0
2019-05-22 14:25:00,7.93,7.93,7.92,7.92,16500.0,7.6509,7.6509,7.6412,7.6412,16500.0
2019-05-22 14:30:00,7.95,7.97,7.95,7.97,22635.0,7.6702,7.6894,7.6702,7.6894,22635.0
2019-05-22 14:35:00,7.97,7.99,7.97,7.99,6000.0,7.6894,7.7087,7.6894,7.7087,6000.0
2019-05-22 14:40:00,7.97,7.97,7.97,7.97,1500.0,7.6894,7.6894,7.6894,7.6894,1500.0
2019-05-22 14:45:00,8.0,8.0,7.99,7.99,4500.0,7.7184,7.7184,7.7087,7.7087,4500.0
2019-05-22 14:50:00,7.97,7.97,7.97,7.97,6000.0,7.6894,7.6894,7.6894,7.6894,6000.0
2019-05-22 14:55:00,7.97,7.98,7.97,7.98,4500.0,7.6894,7.6991,7.6894,7.6991,4500.0
2019-05-22 15:00:00,7.99,8.0,7.97,7.98,22560.0,7.7087,7.7184,7.6894,7.6991,22560.0
2019-05-22 15:05:00,7.97,7.99,7.97,7.98,10830.0,7.6894,7.7087,7.6894,7.6991,10830.0
2019-05-22 15:10:00,8.0,8.0,7.99,8.0,66735.0,7.7184,7.7184,7.7087,7.7184,66735.0
2019-05-22 15:15:00,8.0,8.0,7.97,7.97,13755.0,7.7184,7.7184,7.6894,7.6894,13755.0
2019-05-22 15:20:00,7.98,7.98,7.98,7.98,9270.0,7.6991,7.6991,7.6991,7.6991,9270.0
2019-05-22 15:25:00,7.99,8.01,7.98,7.98,74730.0,7.7087,7.728,7.6991,7.6991,74730.0
2019-05-22 15:30:00,7.98,7.99,7.97,7.99,25500.0,7.6991,7.7087,7.6894,7.7087,25500.0
2019-05-22 15:35:00,7.99,8.01,7.99,8.01,21570.0,7.7087,7.728,7.7087,7.728,21570.0
2019-05-22 15:40:00,8.0,8.01,8.0,8.0,26025.0,7.7184,7.728,7.7184,7.7184,26025.0
2019-05-22 15:45:00,7.99,7.99,7.98,7.98,18000.0,7.7087,7.7087,7.6991,7.6991,18000.0
2019-05-22 15:50:00,7.98,7.98,7.95,7.95,9000.0,7.6991,7.6991,7.6702,7.6702,9000.0
2019-05-22 15:55:00,7.94,7.95,7.92,7.92,122880.0,7.6605,7.6702,7.6412,7.6412,122880.0
2019-05-23 09:30:00,7.47,7.48,7.36,7.4,423870.0,7.2071,7.2167,7.1009,7.1395,423870.0
2019-05-23 09:35:00,7.4,7.4,7.3,7.3,171540.0,7.1395,7.1395,7.043,7.043,171540.0
2019-05-23 09:40:00,7.3,7.32,7.22,7.22,109125.0,7.043,7.0623,6.9659,6.9659,109125.0
2019-05-23 09:45:00,7.21,7.28,7.2,7.23,79005.0,6.9562,7.0237,6.9466,6.9755,79005.0
2019-05-23 09:50:00,7.2,7.25,7.15,7.23,91185.0,6.9466,6.9948,6.8983,6.9755,91185.0
2019-05-23 09:55:00,7.25,7.3,7.24,7.28,48825.0,6.9948,7.043,6.9851,7.0237,48825.0
2019-05-23 10:00:00,7.28,7.35,7.28,7.35,158220.0,7.0237,7.0913,7.0237,7.0913,158220.0
2019-05-23 10:05:00,7.35,7.35,7.25,7.25,40215.0,7.0913,7.0913,6.9948,6.9948,40215.0
2019-05-23 10:10:00,7.24,7.31,7.24,7.3,66510.0,6.9851,7.0527,6.9851,7.043,66510.0
2019-05-23 10:15:00,7.32,7.36,7.32,7.36,66090.0,7.0623,7.1009,7.0623,7.1009,66090.0
2019-05-23 10:20:00,7.38,7.39,7.33,7.38,62400.0,7.1202,7.1299,7.072,7.1202,62400.0
2019-05-23 10:25:00,7.37,7.4,7.35,7.39,59640.0,7.1106,7.1395,7.0913,7.1299,59640.0
2019-05-23 10:30:00,7.38,7.4,7.37,7.4,26400.0,7.1202,7.1395,7.1106,7.1395,26400.0
2019-05-23 10:35:00,7.39,7.39,7.35,7.39,22455.0,7.1299,7.1299,7.0913,7.1299,22455.0
2019-05-23 10:40:00,7.39,7.4,7.37,7.39,81420.0,7.1299,7.1395,7.1106,7.1299,81420.0
2019-05-23 10:45:00,7.4,7.42,7.37,7.37,30885.0,7.1395,7.1588,7.1106,7.1106,30885.0
2019-05-23 10:50:00,7.4,7.48,7.4,7.47,39750.0,7.1395,7.2167,7.1395,7.2071,39750.0
2019-05-23 10:55:00,7.48,7.49,7.43,7.43,41430.0,7.2167,7.2263,7.1685,7.1685,41430.0
2019-05-23 11:00:00,7.45,7.45,7.37,7.37,67755.0,7.1878,7.1878,7.1106,7.1106,67755.0
2019-05-23 11:05:00,7.37,7.4,7.37,7.4,32760.0,7.1106,7.1395,7.1106,7.1395,32760.0
2019-05-23 11:10:00,7.38,7.38,7.33,7.33,42765.0,7.1202,7.1202,7.072,7.072,42765.0
2019-05-23 11:15:00,7.34,7.37,7.33,7.37,58125.0,7.0816,7.1106,7.072,7.1106,58125.0
2019-05-23 11:20:00,7.37,7.39,7.36,7.39,20235.0,7.1106,7.1299,7.1009,7.1299,20235.0
2019-05-23 11:25:00,7.41,7.45,7.4,7.4,87525.0,7.1492,7.1878,7.1395,7.1395,87525.0
2019-05-23 11:30:00,7.4,7.4,7.4,7.4,4500.0,7.1395,7.1395,7.1395,7.1395,4500.0
2019-05-23 11:35:00,7.35,7.35,7.34,7.34,14700.0,7.0913,7.0913,7.0816,7.0816,14700.0
2019-05-23 11:40:00,7.33,7.33,7.31,7.33,90210.0,7.072,7.072,7.0527,7.072,90210.0
2019-05-23 11:45:00,7.31,7.32,7.31,7.32,17970.0,7.0527,7.0623,7.0527,7.0623,17970.0
2019-05-23 11:50:00,7.3,7.31,7.3,7.31,5640.0,7.043,7.0527,7.043,7.0527,5640.0
2019-05-23 11:55:00,7.3,7.3,7.28,7.29,11250.0,7.043,7.043,7.0237,7.0334,11250.0
2019-05-23 12:00:00,7.28,7.31,7.28,7.31,4500.0,7.0237,7.0527,7.0237,7.0527,4500.0
2019-05-23 12:05:00,7.28,7.3,7.27,7.27,17010.0,7.0237,7.043,7.0141,7.0141,17010.0
2019-05-23 12:10:00,7.25,7.27,7.25,7.27,14250.0,6.9948,7.0141,6.9948,7.0141,14250.0
2019-05-23 12:15:00,7.27,7.32,7.27,7.32,17400.0,7.0141,7.0623,7.0141,7.0623,17400.0
2019-05-23 12:20:00,7.33,7.35,7.32,7.35,48945.0,7.072,7.0913,7.0623,7.0913,48945.0
2019-05-23 12:25:00,7.37,7.4,7.35,7.4,20775.0,7.1106,7.1395,7.0913,7.1395,20775.0
2019-05-23 12:30:00,7.36,7.37,7.33,7.34,24555.0,7.1009,7.1106,7.072,7.0816,24555.0
2019-05-23 12:35:00,7.35,7.35,7.3,7.3,66900.0,7.0913,7.0913,7.043,7.043,66900.0
2019-05-23 12:40:00,7.33,7.34,7.32,7.32,45000.0,7.072,7.0816,7.0623,7.0623,45000.0
2019-05-23 12:45:00,7.32,7.32,7.32,7.32,0.0,7.0623,7.0623,7.0623,7.0623,0.0
2019-05-23 12:50:00,7.33,7.33,7.25,7.25,19680.0,7.072,7.072,6.9948,6.9948,19680.0
2019-05-23 12:55:00,7.27,7.27,7.25,7.26,18885.0,7.0141,7.0141,6.9948,7.0044,18885.0
2019-05-23 13:00:00,7.27,7.29,7.27,7.29,3000.0,7.0141,7.0334,7.0141,7.0334,3000.0
2019-05-23 13:05:00,7.31,7.31,7.3,7.3,4500.0,7.0527,7.0527,7.043,7.043,4500.0
2019-05-23 13:10:00,7.28,7.28,7.28,7.28,4500.0,7.0237,7.0237,7.0237,7.0237,4500.0
2019-05-23 13:15:00,7.27,7.27,7.27,7.27,3000.0,7.0141,7.0141,7.0141,7.0141,3000.0
2019-05-23 13:20:00,7.25,7.25,7.25,7.25,4500.0,6.9948,6.9948,6.9948,6.9948,4500.0
2019-05-23 13:25:00,7.29,7.31,7.29,7.3,19245.0,7.0334,7.0527,7.0334,7.043,19245.0
2019-05-23 13:30:00,7.28,7.28,7.28,7.28,16635.0,7.0237,7.0237,7.0237,7.0237,16635.0
2019-05-23 13:35:00,7.3,7.3,7.3,7.3,15750.0,7.043,7.043,7.043,7.043,15750.0
2019-05-23 13:40:00,7.3,7.3,7.28,7.28,5250.0,7.043,7.043,7.0237,7.0237,5250.0
2019-05-23 13:45:00,7.28,7.28,7.27,7.27,5250.0,7.0237,7.0237,7.0141,7.0141,5250.0
2019-05-23 13:50:00,7.25,7.26,7.24,7.24,10290.0,6.9948,7.0044,6.9851,6.9851,10290.0
2019-05-23 13:55:00,7.26,7.26,7.26,7.26,6000.0,7.0044,7.0044,7.0044,7.0044,6000.0
2019-05-23 14:00:00,7.27,7.27,7.26,7.26,6000.0,7.0141,7.0141,7.0044,7.0044,6000.0
2019-05-23 14:05:00,7.24,7.24,7.22,7.22,28695.0,6.9851,6.9851,6.9659,6.9659,28695.0
2019-05-23 14:10:00,7.23,7.23,7.22,7.22,10500.0,6.9755,6.9755,6.9659,6.9659,10500.0
2019-05-23 14:15:00,7.24,7.25,7.24,7.25,4740.0,6.9851,6.9948,6.9851,6.9948,4740.0
2019-05-23 14:20:00,7.29,7.3,7.29,7.3,15165.0,7.0334,7.043,7.0334,7.043,15165.0
2019-05-23 14:25:00,7.29,7.29,7.26,7.26,5250.0,7.0334,7.0334,7.0044,7.0044,5250.0
2019-05-23 14:30:00,7.25,7.27,7.25,7.27,13200.0,6.9948,7.0141,6.9948,7.0141,13200.0
2019-05-23 14:35:00,7.28,7.28,7.25,7.25,42375.0,7.0237,7.0237,6.9948,6.9948,42375.0
2019-05-23 14:40:00,7.27,7.27,7.24,7.25,12000.0,7.0141,7.0141,6.9851,6.9948,12000.0
2019-05-23 14:45:00,7.26,7.27,7.26,7.27,20460.0,7.0044,7.0141,7.0044,7.0141,20460.0
2019-05-23 14:50:00,7.27,7.27,7.26,7.27,24540.0,7.0141,7.0141,7.0044,7.0141,24540.0
2019-05-23 14:55:00,7.29,7.29,7.29,7.29,1800.0,7.0334,7.0334,7.0334,7.0334,1800.0
2019-05-23 15:00:00,7.27,7.27,7.27,7.27,6000.0,7.0141,7.0141,7.0141,7.0141,6000.0
2019-05-23 15:05:00,7.29,7.3,7.29,7.3,14910.0,7.0334,7.043,7.0334,7.043,14910.0
2019-05-23 15:10:00,7.3,7.33,7.29,7.33,22290.0,7.043,7.072,7.0334,7.072,22290.0
2019-05-23 15:15:00,7.33,7.37,7.32,7.36,75645.0,7.072,7.1106,7.0623,7.1009,75645.0
2019-05-23 15:20:00,7.37,7.43,7.37,7.43,111540.0,7.1106,7.1685,7.1106,7.1685,111540.0
2019-05-23 15:25:00,7.42,7.53,7.42,7.52,215430.0,7.1588,7.2649,7.1588,7.2553,215430.0
2019-05-23 15:30:00,7.51,7.55,7.49,7.53,53280.0,7.2456,7.2842,7.2263,7.2649,53280.0
2019-05-23 15:35:00,7.53,7.53,7.49,7.49,20445.0,7.2649,7.2649,7.2263,7.2263,20445.0
2019-05-23 15:40:00,7.47,7.47,7.42,7.42,89880.0,7.2071,7.2071,7.1588,7.1588,89880.0
2019-05-23 15:45:00,7.45,7.47,7.41,7.46,49785.0,7.1878,7.2071,7.1492,7.1974,49785.0
2019-05-23 15:50:00,7.44,7.49,7.44,7.48,15585.0,7.1781,7.2263,7.1781,7.2167,15585.0
2019-05-23 15:55:00,7.5,7.53,7.48,7.53,199965.0,7.236,7.2649,7.2167,7.2649,199965.0
2019-05-24 09:30:00,7.66,7.8,7.66,7.78,331395.0,7.3904,7.5254,7.3904,7.5061,331395.0
2019-05-24 09:35:00,7.78,7.79,7.68,7.68,102420.0,7.5061,7.5158,7.4097,7.4097,102420.0
2019-05-24 09:40:00,7.68,7.71,7.63,7.71,107400.0,7.4097,7.4386,7.3614,7.4386,107400.0
2019-05-24 09:45:00,7.73,7.73,7.62,7.62,63780.0,7.4579,7.4579,7.3518,7.3518,63780.0
2019-05-24 09:50:00,7.64,7.76,7.64,7.73,56115.0,7.3711,7.4868,7.3711,7.4579,56115.0
2019-05-24 09:55:00,7.72,7.73,7.7,7.7,27000.0,7.4482,7.4579,7.429,7.429,27000.0
2019-05-24 10:00:00,7.73,7.73,7.7,7.72,19500.0,7.4579,7.4579,7.429,7.4482,19500.0
2019-05-24 10:05:00,7.67,7.68,7.64,7.64,52200.0,7.4,7.4097,7.3711,7.3711,52200.0
2019-05-24 10:10:00,7.64,7.65,7.63,7.63,52950.0,7.3711,7.3807,7.3614,7.3614,52950.0
2019-05-24 10:15:00,7.64,7.64,7.63,7.63,17190.0,7.3711,7.3711,7.3614,7.3614,17190.0
2019-05-24 10:20:00,7.63,7.64,7.62,7.64,17115.0,7.3614,7.3711,7.3518,7.3711,17115.0
2019-05-24 10:25:00,7.63,7.65,7.58,7.58,34875.0,7.3614,7.3807,7.3132,7.3132,34875.0
2019-05-24 10:30:00,7.57,7.59,7.57,7.58,18345.0,7.3035,7.3228,7.3035,7.3132,18345.0
2019-05-24 10:35:00,7.57,7.6,7.57,7.6,24855.0,7.3035,7.3325,7.3035,7.3325,24855.0
2019-05-24 10:40:00,7.57,7.57,7.56,7.56,12615.0,7.3035,7.3035,7.2939,7.2939,12615.0
2019-05-24 10:45:00,7.57,7.57,7.53,7.55,25995.0,7.3035,7.3035,7.2649,7.2842,25995.0
2019-05-24 10:50:00,7.51,7.53,7.49,7.5,31710.0,7.2456,7.2649,7.2263,7.236,31710.0
2019-05-24 10:55:00,7.52,7.54,7.52,7.54,11760.0,7.2553,7.2746,7.2553,7.2746,11760.0
2019-05-24 11:00:00,7.55,7.56,7.55,7.55,9705.0,7.2842,7.2939,7.2842,7.2842,9705.0
2019-05-24 11:05:00,7.56,7.56,7.56,7.56,4395.0,7.2939,7.2939,7.2939,7.2939,4395.0
2019-05-24 11:10:00,7.54,7.56,7.53,7.53,19875.0,7.2746,7.2939,7.2649,7.2649,19875.0
2019-05-24 11:15:00,7.53,7.53,7.51,7.53,14805.0,7.2649,7.2649,7.2456,7.2649,14805.0
2019-05-24 11:20:00,7.52,7.55,7.52,7.55,15000.0,7.2553,7.2842,7.2553,7.2842,15000.0
2019-05-24 11:25:00,7.54,7.54,7.52,7.53,15750.0,7.2746,7.2746,7.2553,7.2649,15750.0
2019-05-24 11:30:00,7.53,7.54,7.52,7.54,86040.0,7.2649,7.2746,7.2553,7.2746,86040.0
2019-05-24 11:35:00,7.54,7.56,7.53,7.56,13080.0,7.2746,7.2939,7.2649,7.2939,13080.0
2019-05-24 11:40:00,7.55,7.55,7.53,7.55,13035.0,7.2842,7.2842,7.2649,7.2842,13035.0
2019-05-24 11:45:00,7.55,7.56,7.55,7.56,113055.0,7.2842,7.2939,7.2842,7.2939,113055.0
2019-05-24 11:50:00,7.56,7.56,7.54,7.54,11685.0,7.2939,7.2939,7.2746,7.2746,11685.0
2019-05-24 11:55:00,7.53,7.55,7.52,7.52,16830.0,7.2649,7.2842,7.2553,7.2553,16830.0
2019-05-24 12:00:00,7.5,7.53,7.5,7.53,17220.0,7.236,7.2649,7.236,7.2649,17220.0
2019-05-24 12:05:00,7.52,7.52,7.52,7.52,9000.0,7.2553,7.2553,7.2553,7.2553,9000.0
2019-05-24 12:10:00,7.52,7.52,7.51,7.52,91995.0,7.2553,7.2553,7.2456,7.2553,91995.0
2019-05-24 12:15:00,7.52,7.52,7.48,7.48,58530.0,7.2553,7.2553,7.2167,7.2167,58530.0
2019-05-24 12:20:00,7.48,7.48,7.48,7.48,0.0,7.2167,7.2167,7.2167,7.2167,0.0
2019-05-24 12:25:00,7.53,7.53,7.53,7.53,25650.0,7.2649,7.2649,7.2649,7.2649,25650.0
2019-05-24 12:30:00,7.53,7.58,7.53,7.58,90165.0,7.2649,7.3132,7.2649,7.3132,90165.0
2019-05-24 12:35:00,7.57,7.57,7.57,7.57,1500.0,7.3035,7.3035,7.3035,7.3035,1500.0
2019-05-24 12:40:00,7.57,7.57,7.54,7.54,15705.0,7.3035,7.3035,7.2746,7.2746,15705.0
2019-05-24 12:45:00,7.56,7.57,7.56,7.57,15030.0,7.2939,7.3035,7.2939,7.3035,15030.0
2019-05-24 12:50:00,7.54,7.54,7.53,7.54,42015.0,7.2746,7.2746,7.2649,7.2746,42015.0
2019-05-24 12:55:00,7.54,7.55,7.54,7.55,66480.0,7.2746,7.2842,7.2746,7.2842,66480.0
2019-05-24 13:00:00,7.55,7.55,7.55,7.55,3000.0,7.2842,7.2842,7.2842,7.2842,3000.0
2019-05-24 13:05:00,7.52,7.52,7.51,7.51,12990.0,7.2553,7.2553,7.2456,7.2456,12990.0
2019-05-24 13:10:00,7.51,7.51,7.51,7.51,18345.0,7.2456,7.2456,7.2456,7.2456,18345.0
2019-05-24 13:15:00,7.51,7.51,7.51,7.51,3000.0,7.2456,7.2456,7.2456,7.2456,3000.0
2019-05-24 13:20:00,7.49,7.49,7.49,7.49,2430.0,7.2263,7.2263,7.2263,7.2263,2430.0
2019-05-24 13:25:00,7.48,7.48,7.47,7.48,27810.0,7.2167,7.2167,7.2071,7.2167,27810.0
2019-05-24 13:30:00,7.47,7.47,7.46,7.47,21180.0,7.2071,7.2071,7.1974,7.2071,21180.0
2019-05-24 13:35:00,7.47,7.47,7.47,7.47,7560.0,7.2071,7.2071,7.2071,7.2071,7560.0
2019-05-24 13:40:00,7.46,7.47,7.46,7.47,4650.0,7.1974,7.2071,7.1974,7.2071,4650.0
2019-05-24 13:45:00,7.5,7.5,7.49,7.49,4875.0,7.236,7.236,7.2263,7.2263,4875.0
2019-05-24 13:50:00,7.51,7.51,7.5,7.5,3000.0,7.2456,7.2456,7.236,7.236,3000.0
2019-05-24 13:55:00,7.48,7.48,7.47,7.47,28305.0,7.2167,7.2167,7.2071,7.2071,28305.0
2019-05-24 14:00:00,7.45,7.45,7.44,7.44,9555.0,7.1878,7.1878,7.1781,7.1781,9555.0
2019-05-24 14:05:00,7.43,7.45,7.42,7.45,15000.0,7.1685,7.1878,7.1588,7.1878,15000.0
2019-05-24 14:10:00,7.46,7.46,7.43,7.43,10890.0,7.1974,7.1974,7.1685,7.1685,10890.0
2019-05-24 14:15:00,7.42,7.42,7.42,7.42,8115.0,7.1588,7.1588,7.1588,7.1588,8115.0
2019-05-24 14:20:00,7.43,7.43,7.42,7.42,31440.0,7.1685,7.1685,7.1588,7.1588,31440.0
2019-05-24 14:25:00,7.43,7.43,7.4,7.4,17685.0,7.1685,7.1685,7.1395,7.1395,17685.0
2019-05-24 14:30:00,7.42,7.42,7.42,7.42,6000.0,7.1588,7.1588,7.1588,7.1588,6000.0
2019-05-24 14:35:00,7.43,7.43,7.43,7.43,7170.0,7.1685,7.1685,7.1685,7.1685,7170.0
2019-05-24 14:40:00,7.43,7.44,7.43,7.43,10500.0,7.1685,7.1781,7.1685,7.1685,10500.0
2019-05-24 14:45:00,7.43,7.43,7.43,7.43,3000.0,7.1685,7.1685,7.1685,7.1685,3000.0
2019-05-24 14:50:00,7.42,7.43,7.42,7.43,6000.0,7.1588,7.1685,7.1588,7.1685,6000.0
2019-05-24 14:55:00,7.43,7.43,7.43,7.43,1500.0,7.1685,7.1685,7.1685,7.1685,1500.0
2019-05-24 15:00:00,7.44,7.46,7.44,7.46,26010.0,7.1781,7.1974,7.1781,7.1974,26010.0
2019-05-24 15:05:00,7.46,7.46,7.44,7.44,12255.0,7.1974,7.1974,7.1781,7.1781,12255.0
2019-05-24 15:10:00,7.45,7.45,7.45,7.45,1500.0,7.1878,7.1878,7.1878,7.1878,1500.0
2019-05-24 15:15:00,7.43,7.43,7.4,7.4,22620.0,7.1685,7.1685,7.1395,7.1395,22620.0
2019-05-24 15:20:00,7.39,7.41,7.38,7.4,44130.0,7.1299,7.1492,7.1202,7.1395,44130.0
2019-05-24 15:25:00,7.39,7.41,7.39,7.41,7125.0,7.1299,7.1492,7.1299,7.1492,7125.0
2019-05-24 15:30:00,7.4,7.4,7.39,7.39,25335.0,7.1395,7.1395,7.1299,7.1299,25335.0
2019-05-24 15:35:00,7.4,7.4,7.39,7.39,9180.0,7.1395,7.1395,7.1299,7.1299,9180.0
2019-05-24 15:40:00,7.4,7.4,7.38,7.39,27360.0,7.1395,7.1395,7.1202,7.1299,27360.0
2019-05-24 15:45:00,7.38,7.38,7.37,7.37,13500.0,7.1202,7.1202,7.1106,7.1106,13500.0
2019-05-24 15:50:00,7.38,7.38,7.35,7.36,31875.0,7.1202,7.1202,7.0913,7.1009,31875.0
2019-05-24 15:55:00,7.36,7.37,7.31,7.33,130395.0,7.1009,7.1106,7.0527,7.072,130395.0
2019-05-28 09:30:00,7.46,7.53,7.43,7.46,120975.0,7.1974,7.2649,7.1685,7.1974,120975.0
2019-05-28 09:35:00,7.5,7.51,7.45,7.47,36585.0,7.236,7.2456,7.1878,7.2071,36585.0
2019-05-28 09:40:00,7.45,7.49,7.39,7.4,57300.0,7.1878,7.2263,7.1299,7.1395,57300.0
2019-05-28 09:45:00,7.4,7.4,7.32,7.33,64665.0,7.1395,7.1395,7.0623,7.072,64665.0
2019-05-28 09:50:00,7.32,7.33,7.31,7.32,72570.0,7.0623,7.072,7.0527,7.0623,72570.0
2019-05-28 09:55:00,7.31,7.32,7.27,7.27,15015.0,7.0527,7.0623,7.0141,7.0141,15015.0
2019-05-28 10:00:00,7.29,7.29,7.23,7.29,62280.0,7.0334,7.0334,6.9755,7.0334,62280.0
2019-05-28 10:05:00,7.29,7.3,7.21,7.21,35250.0,7.0334,7.043,6.9562,6.9562,35250.0
2019-05-28 10:10:00,7.2,7.22,7.17,7.17,92640.0,6.9466,6.9659,6.9176,6.9176,92640.0
2019-05-28 10:15:00,7.16,7.16,7.1,7.11,122880.0,6.908,6.908,6.8501,6.8597,122880.0
2019-05-28 10:20:00,7.13,7.19,7.13,7.16,35130.0,6.879,6.9369,6.879,6.908,35130.0
2019-05-28 10:25:00,7.18,7.23,7.18,7.19,48675.0,6.9273,6.9755,6.9273,6.9369,48675.0
2019-05-28 10:30:00,7.18,7.2,7.15,7.18,39000.0,6.9273,6.9466,6.8983,6.9273,39000.0
2019-05-28 10:35:00,7.17,7.17,7.14,7.14,16290.0,6.9176,6.9176,6.8887,6.8887,16290.0
2019-05-28 10:40:00,7.14,7.2,7.14,7.2,5985.0,6.8887,6.9466,6.8887,6.9466,5985.0
2019-05-28 10:45:00,7.17,7.18,7.16,7.17,39600.0,6.9176,6.9273,6.908,6.9176,39600.0
2019-05-28 10:50:00,7.16,7.17,7.16,7.16,5760.0,6.908,6.9176,6.908,6.908,5760.0
2019-05-28 10:55:00,7.18,7.18,7.15,7.17,25980.0,6.9273,6.9273,6.8983,6.9176,25980.0
2019-05-28 11:00:00,7.16,7.21,7.15,7.18,42975.0,6.908,6.9562,6.8983,6.9273,42975.0
2019-05-28 11:05:00,7.2,7.22,7.2,7.2,19500.0,6.9466,6.9659,6.9466,6.9466,19500.0
2019-05-28 11:10:00,7.21,7.28,7.2,7.27,47985.0,6.9562,7.0237,6.9466,7.0141,47985.0
2019-05-28 11:15:00,7.28,7.28,7.26,7.26,53580.0,7.0237,7.0237,7.0044,7.0044,53580.0
2019-05-28 11:20:00,7.26,7.26,7.23,7.26,36885.0,7.0044,7.0044,6.9755,7.0044,36885.0
2019-05-28 11:25:00,7.27,7.27,7.24,7.24,18750.0,7.0141,7.0141,6.9851,6.9851,18750.0
2019-05-28 11:30:00,7.21,7.24,7.2,7.24,32430.0,6.9562,6.9851,6.9466,6.9851,32430.0
2019-05-28 11:35:00,7.25,7.28,7.24,7.26,24810.0,6.9948,7.0237,6.9851,7.0044,24810.0
2019-05-28 11:40:00,7.26,7.3,7.26,7.29,19335.0,7.0044,7.043,7.0044,7.0334,19335.0
2019-05-28 11:45:00,7.28,7.3,7.27,7.29,43230.0,7.0237,7.043,7.0141,7.0334,43230.0
2019-05-28 11:50:00,7.27,7.28,7.25,7.25,43200.0,7.0141,7.0237,6.9948,6.9948,43200.0
2019-05-28 11:55:00,7.23,7.29,7.23,7.28,9135.0,6.9755,7.0334,6.9755,7.0237,9135.0
2019-05-28 12:00:00,7.29,7.35,7.29,7.34,55650.0,7.0334,7.0913,7.0334,7.0816,55650.0
2019-05-28 12:05:00,7.36,7.36,7.34,7.34,12000.0,7.1009,7.1009,7.0816,7.0816,12000.0
2019-05-28 12:10:00,7.35,7.35,7.34,7.34,35025.0,7.0913,7.0913,7.0816,7.0816,35025.0
2019-05-28 12:15:00,7.33,7.33,7.31,7.32,25230.0,7.072,7.072,7.0527,7.0623,25230.0
2019-05-28 12:20:00,7.33,7.33,7.33,7.33,8220.0,7.072,7.072,7.072,7.072,8220.0
2019-05-28 12:25:00,7.29,7.29,7.28,7.28,18645.0,7.0334,7.0334,7.0237,7.0237,18645.0
2019-05-28 12:30:00,7.29,7.29,7.28,7.28,8655.0,7.0334,7.0334,7.0237,7.0237,8655.0
2019-05-28 12:35:00,7.28,7.3,7.28,7.29,13875.0,7.0237,7.043,7.0237,7.0334,13875.0
2019-05-28 12:40:00,7.29,7.29,7.25,7.26,7500.0,7.0334,7.0334,6.9948,7.0044,7500.0
2019-05-28 12:45:00,7.28,7.28,7.28,7.28,1500.0,7.0237,7.0237,7.0237,7.0237,1500.0
2019-05-28 12:50:00,7.27,7.27,7.27,7.27,1500.0,7.0141,7.0141,7.0141,7.0141,1500.0
2019-05-28 12:55:00,7.23,7.23,7.23,7.23,1500.0,6.9755,6.9755,6.9755,6.9755,1500.0
2019-05-28 13:00:00,7.24,7.26,7.24,7.26,10500.0,6.9851,7.0044,6.9851,7.0044,10500.0
2019-05-28 13:05:00,7.26,7.27,7.26,7.27,22260.0,7.0044,7.0141,7.0044,7.0141,22260.0
2019-05-28 13:10:00,7.27,7.28,7.27,7.28,13815.0,7.0141,7.0237,7.0141,7.0237,13815.0
2019-05-28 13:15:00,7.28,7.29,7.27,7.27,10500.0,7.0237,7.0334,7.0141,7.0141,10500.0
2019-05-28 13:20:00,7.29,7.3,7.29,7.29,6000.0,7.0334,7.043,7.0334,7.0334,6000.0
2019-05-28 13:25:00,7.29,7.29,7.27,7.27,11760.0,7.0334,7.0334,7.0141,7.0141,11760.0
2019-05-28 13:30:00,7.28,7.3,7.28,7.3,15000.0,7.0237,7.043,7.0237,7.043,15000.0
2019-05-28 13:35:00,7.32,7.32,7.32,7.32,3000.0,7.0623,7.0623,7.0623,7.0623,3000.0
2019-05-28 13:40:00,7.34,7.34,7.34,7.34,7425.0,7.0816,7.0816,7.0816,7.0816,7425.0
2019-05-28 13:45:00,7.33,7.33,7.33,7.33,4500.0,7.072,7.072,7.072,7.072,4500.0
2019-05-28 13:50:00,7.33,7.33,7.31,7.31,4500.0,7.072,7.072,7.0527,7.0527,4500.0
2019-05-28 13:55:00,7.32,7.35,7.32,7.34,9000.0,7.0623,7.0913,7.0623,7.0816,9000.0
2019-05-28 14:00:00,7.32,7.34,7.31,7.32,19545.0,7.0623,7.0816,7.0527,7.0623,19545.0
2019-05-28 14:05:00,7.32,7.32,7.32,7.32,0.0,7.0623,7.0623,7.0623,7.0623,0.0
2019-05-28 14:10:00,7.33,7.34,7.31,7.33,27075.0,7.072,7.0816,7.0527,7.072,27075.0
2019-05-28 14:15:00,7.31,7.31,7.3,7.3,6000.0,7.0527,7.0527,7.043,7.043,6000.0
2019-05-28 14:20:00,7.29,7.3,7.29,7.3,12000.0,7.0334,7.043,7.0334,7.043,12000.0
2019-05-28 14:25:00,7.3,7.3,7.27,7.27,12690.0,7.043,7.043,7.0141,7.0141,12690.0
2019-05-28 14:30:00,7.26,7.29,7.26,7.29,18750.0,7.0044,7.0334,7.0044,7.0334,18750.0
2019-05-28 14:35:00,7.29,7.29,7.29,7.29,4125.0,7.0334,7.0334,7.0334,7.0334,4125.0
2019-05-28 14:40:00,7.27,7.27,7.23,7.24,22680.0,7.0141,7.0141,6.9755,6.9851,22680.0
2019-05-28 14:45:00,7.25,7.25,7.24,7.25,13875.0,6.9948,6.9948,6.9851,6.9948,13875.0
2019-05-28 14:50:00,7.24,7.24,7.21,7.21,82680.0,6.9851,6.9851,6.9562,6.9562,82680.0
2019-05-28 14:55:00,7.21,7.23,7.21,7.22,9000.0,6.9562,6.9755,6.9562,6.9659,9000.0
2019-05-28 15:00:00,7.23,7.23,7.2,7.21,44790.0,6.9755,6.9755,6.9466,6.9562,44790.0
2019-05-28 15:05:00,7.21,7.23,7.21,7.22,7500.0,6.9562,6.9755,6.9562,6.9659,7500.0
2019-05-28 15:10:00,7.2,7.2,7.17,7.19,25875.0,6.9466,6.9466,6.9176,6.9369,25875.0
2019-05-28 15:15:00,7.19,7.21,7.19,7.2,84990.0,6.9369,6.9562,6.9369,6.9466,84990.0
2019-05-28 15:20:00,7.2,7.21,7.2,7.21,10500.0,6.9466,6.9562,6.9466,6.9562,10500.0
2019-05-28 15:25:00,7.22,7.24,7.18,7.18,47340.0,6.9659,6.9851,6.9273,6.9273,47340.0
2019-05-28 15:30:00,7.18,7.21,7.17,7.18,97410.0,6.9273,6.9562,6.9176,6.9273,97410.0
2019-05-28 15:35:00,7.17,7.18,7.15,7.18,56235.0,6.9176,6.9273,6.8983,6.9273,56235.0
2019-05-28 15:40:00,7.17,7.17,7.14,7.14,31350.0,6.9176,6.9176,6.8887,6.8887,31350.0
2019-05-28 15:45:00,7.14,7.17,7.13,7.16,111105.0,6.8887,6.9176,6.879,6.908,111105.0
2019-05-28 15:50:00,7.16,7.18,7.16,7.17,51825.0,6.908,6.9273,6.908,6.9176,51825.0
2019-05-28 15:55:00,7.17,7.18,7.13,7.13,160545.0,6.9176,6.9273,6.879,6.879,160545.0
2019-05-29 09:30:00,6.95,7.04,6.9,6.98,373590.0,6.7054,6.7922,6.6571,6.7343,373590.0
2019-05-29 09:35:00,6.97,7.01,6.94,6.95,137280.0,6.7247,6.7632,6.6957,6.7054,137280.0
2019-05-29 09:40:00,6.95,7.04,6.93,7.02,120120.0,6.7054,6.7922,6.6861,6.7729,120120.0
2019-05-29 09:45:00,7.03,7.03,6.99,7.01,74760.0,6.7825,6.7825,6.7439,6.7632,74760.0
2019-05-29 09:50:00,7.0,7.0,6.96,6.96,48690.0,6.7536,6.7536,6.715,6.715,48690.0
2019-05-29 09:55:00,6.98,7.01,6.94,7.01,97905.0,6.7343,6.7632,6.6957,6.7632,97905.0
2019-05-29 10:00:00,7.02,7.14,7.02,7.14,229380.0,6.7729,6.8887,6.7729,6.8887,229380.0
2019-05-29 10:05:00,7.15,7.19,7.14,7.18,75180.0,6.8983,6.9369,6.8887,6.9273,75180.0
2019-05-29 10:10:00,7.2,7.2,7.15,7.19,117525.0,6.9466,6.9466,6.8983,6.9369,117525.0
2019-05-29 10:15:00,7.2,7.29,7.2,7.27,165915.0,6.9466,7.0334,6.9466,7.0141,165915.0
2019-05-29 10:20:00,7.27,7.28,7.22,7.23,77310.0,7.0141,7.0237,6.9659,6.9755,77310.0
2019-05-29 10:25:00,7.26,7.3,7.25,7.3,40890.0,7.0044,7.043,6.9948,7.043,40890.0
2019-05-29 10:30:00,7.29,7.32,7.29,7.3,26070.0,7.0334,7.0623,7.0334,7.043,26070.0
2019-05-29 10:35:00,7.29,7.31,7.28,7.29,25500.0,7.0334,7.0527,7.0237,7.0334,25500.0
2019-05-29 10:40:00,7.27,7.31,7.25,7.31,41610.0,7.0141,7.0527,6.9948,7.0527,41610.0
2019-05-29 10:45:00,7.28,7.28,7.26,7.26,9000.0,7.0237,7.0237,7.0044,7.0044,9000.0
2019-05-29 10:50:00,7.29,7.29,7.21,7.21,42720.0,7.0334,7.0334,6.9562,6.9562,42720.0
2019-05-29 10:55:00,7.21,7.22,7.17,7.18,41880.0,6.9562,6.9659,6.9176,6.9273,41880.0
2019-05-29 11:00:00,7.17,7.17,7.15,7.16,23445.0,6.9176,6.9176,6.8983,6.908,23445.0
2019-05-29 11:05:00,7.17,7.2,7.15,7.2,10500.0,6.9176,6.9466,6.8983,6.9466,10500.0
2019-05-29 11:10:00,7.17,7.17,7.11,7.11,28170.0,6.9176,6.9176,6.8597,6.8597,28170.0
2019-05-29 11:15:00,7.12,7.15,7.12,7.13,15960.0,6.8694,6.8983,6.8694,6.879,15960.0
2019-05-29 11:20:00,7.12,7.12,7.06,7.06,31890.0,6.8694,6.8694,6.8115,6.8115,31890.0
2019-05-29 11:25:00,7.06,7.08,7.06,7.06,14415.0,6.8115,6.8308,6.8115,6.8115,14415.0
2019-05-29 11:30:00,7.09,7.09,7.07,7.07,10500.0,6.8404,6.8404,6.8211,6.8211,10500.0
2019-05-29 11:35:00,7.1,7.1,7.03,7.04,9075.0,6.8501,6.8501,6.7825,6.7922,9075.0
2019-05-29 11:40:00,7.03,7.03,6.99,7.03,37470.0,6.7825,6.7825,6.7439,6.7825,37470.0
2019-05-29 11:45:00,7.04,7.09,7.04,7.09,25890.0,6.7922,6.8404,6.7922,6.8404,25890.0
2019-05-29 11:50:00,7.1,7.11,7.03,7.04,26610.0,6.8501,6.8597,6.7825,6.7922,26610.0
2019-05-29 11:55:00,7.03,7.07,7.03,7.07,30375.0,6.7825,6.8211,6.7825,6.8211,30375.0
2019-05-29 12:00:00,7.09,7.1,7.09,7.1,10560.0,6.8404,6.8501,6.8404,6.8501,10560.0
2019-05-29 12:05:00,7.09,7.12,7.09,7.11,13305.0,6.8404,6.8694,6.8404,6.8597,13305.0
2019-05-29 12:10:00,7.11,7.12,7.09,7.1,54765.0,6.8597,6.8694,6.8404,6.8501,54765.0
2019-05-29 12:15:00,7.12,7.12,7.1,7.11,27975.0,6.8694,6.8694,6.8501,6.8597,27975.0
2019-05-29 12:20:00,7.11,7.13,7.11,7.11,35250.0,6.8597,6.879,6.8597,6.8597,35250.0
2019-05-29 12:25:00,7.13,7.18,7.13,7.17,86895.0,6.879,6.9273,6.879,6.9176,86895.0
2019-05-29 12:30:00,7.17,7.2,7.17,7.19,28485.0,6.9176,6.9466,6.9176,6.9369,28485.0
2019-05-29 12:35:00,7.19,7.22,7.19,7.2,23025.0,6.9369,6.9659,6.9369,6.9466,23025.0
2019-05-29 12:40:00,7.19,7.22,7.19,7.22,5865.0,6.9369,6.9659,6.9369,6.9659,5865.0
2019-05-29 12:45:00,7.23,7.25,7.23,7.25,38550.0,6.9755,6.9948,6.9755,6.9948,38550.0
2019-05-29 12:50:00,7.22,7.22,7.2,7.21,7500.0,6.9659,6.9659,6.9466,6.9562,7500.0
2019-05-29 12:55:00,7.18,7.19,7.16,7.16,21600.0,6.9273,6.9369,6.908,6.908,21600.0
2019-05-29 13:00:00,7.18,7.18,7.15,7.15,23250.0,6.9273,6.9273,6.8983,6.8983,23250.0
2019-05-29 13:05:00,7.16,7.26,7.16,7.26,17100.0,6.908,7.0044,6.908,7.0044,17100.0
2019-05-29 13:10:00,7.27,7.29,7.25,7.25,40905.0,7.0141,7.0334,6.9948,6.9948,40905.0
2019-05-29 13:15:00,7.24,7.24,7.22,7.22,16590.0,6.9851,6.9851,6.9659,6.9659,16590.0
2019-05-29 13:20:00,7.2,7.23,7.2,7.23,59655.0,6.9466,6.9755,6.9466,6.9755,59655.0
2019-05-29 13:25:00,7.22,7.22,7.21,7.21,3000.0,6.9659,6.9659,6.9562,6.9562,3000.0
2019-05-29 13:30:00,7.25,7.27,7.25,7.26,35805.0,6.9948,7.0141,6.9948,7.0044,35805.0
2019-05-29 13:35:00,7.25,7.25,7.25,7.25,10500.0,6.9948,6.9948,6.9948,6.9948,10500.0
2019-05-29 13:40:00,7.25,7.26,7.23,7.23,23355.0,6.9948,7.0044,6.9755,6.9755,23355.0
2019-05-29 13:45:00,7.22,7.23,7.21,7.23,13560.0,6.9659,6.9755,6.9562,6.9755,13560.0
2019-05-29 13:50:00,7.24,7.24,7.22,7.22,6000.0,6.9851,6.9851,6.9659,6.9659,6000.0
2019-05-29 13:55:00,7.21,7.22,7.2,7.2,32400.0,6.9562,6.9659,6.9466,6.9466,32400.0
2019-05-29 14:00:00,7.22,7.23,7.22,7.23,7755.0,6.9659,6.9755,6.9659,6.9755,7755.0
2019-05-29 14:05:00,7.22,7.22,7.2,7.21,18030.0,6.9659,6.9659,6.9466,6.9562,18030.0
2019-05-29 14:10:00,7.2,7.2,7.17,7.18,97035.0,6.9466,6.9466,6.9176,6.9273,97035.0
2019-05-29 14:15:00,7.2,7.21,7.2,7.21,7500.0,6.9466,6.9562,6.9466,6.9562,7500.0
2019-05-29 14:20:00,7.21,7.21,7.21,7.21,4500.0,6.9562,6.9562,6.9562,6.9562,4500.0
2019-05-29 14:25:00,7.2,7.2,7.2,7.2,1500.0,6.9466,6.9466,6.9466,6.9466,1500.0
2019-05-29 14:30:00,7.19,7.19,7.17,7.17,7590.0,6.9369,6.9369,6.9176,6.9176,7590.0
2019-05-29 14:35:00,7.16,7.16,7.15,7.16,19590.0,6.908,6.908,6.8983,6.908,19590.0
2019-05-29 14:40:00,7.14,7.14,7.1,7.1,19980.0,6.8887,6.8887,6.8501,6.8501,19980.0
2019-05-29 14:45:00,7.11,7.13,7.11,7.13,6000.0,6.8597,6.879,6.8597,6.879,6000.0
2019-05-29 14:50:00,7.11,7.11,7.07,7.09,8625.0,6.8597,6.8597,6.8211,6.8404,8625.0
2019-05-29 14:55:00,7.08,7.13,7.08,7.12,71415.0,6.8308,6.879,6.8308,6.8694,71415.0
2019-05-29 15:00:00,7.08,7.11,7.08,7.09,20265.0,6.8308,6.8597,6.8308,6.8404,20265.0
2019-05-29 15:05:00,7.09,7.12,7.08,7.12,19410.0,6.8404,6.8694,6.8308,6.8694,19410.0
2019-05-29 15:10:00,7.12,7.15,7.12,7.15,86970.0,6.8694,6.8983,6.8694,6.8983,86970.0
2019-05-29 15:15:00,7.15,7.15,7.12,7.13,31500.0,6.8983,6.8983,6.8694,6.879,31500.0
2019-05-29 15:20:00,7.14,7.17,7.14,7.17,41880.0,6.8887,6.9176,6.8887,6.9176,41880.0
2019-05-29 15:25:00,7.17,7.18,7.17,7.18,42720.0,6.9176,6.9273,6.9176,6.9273,42720.0
2019-05-29 15:30:00,7.19,7.23,7.18,7.23,21000.0,6.9369,6.9755,6.9273,6.9755,21000.0
2019-05-29 15:35:00,7.24,7.26,7.22,7.26,127575.0,6.9851,7.0044,6.9659,7.0044,127575.0
2019-05-29 15:40:00,7.27,7.28,7.26,7.27,92310.0,7.0141,7.0237,7.0044,7.0141,92310.0
2019-05-29 15:45:00,7.26,7.26,7.23,7.23,44130.0,7.0044,7.0044,6.9755,6.9755,44130.0
2019-05-29 15:50:00,7.23,7.23,7.2,7.22,10500.0,6.9755,6.9755,6.9466,6.9659,10500.0
2019-05-29 15:55:00,7.24,7.24,7.22,7.23,145725.0,6.9851,6.9851,6.9659,6.9755,145725.0
2019-05-30 09:30:00,7.3,7.52,7.27,7.5,390855.0,7.043,7.2553,7.0141,7.236,390855.0
2019-05-30 09:35:00,7.51,7.56,7.45,7.54,143070.0,7.2456,7.2939,7.1878,7.2746,143070.0
2019-05-30 09:40:00,7.54,7.57,7.49,7.52,434430.0,7.2746,7.3035,7.2263,7.2553,434430.0
2019-05-30 09:45:00,7.51,7.53,7.48,7.49,89955.0,7.2456,7.2649,7.2167,7.2263,89955.0
2019-05-30 09:50:00,7.49,7.51,7.46,7.48,368100.0,7.2263,7.2456,7.1974,7.2167,368100.0
2019-05-30 09:55:00,7.47,7.51,7.45,7.51,91800.0,7.2071,7.2456,7.1878,7.2456,91800.0
2019-05-30 10:00:00,7.51,7.54,7.5,7.54,35820.0,7.2456,7.2746,7.236,7.2746,35820.0
2019-05-30 10:05:00,7.54,7.54,7.49,7.51,57000.0,7.2746,7.2746,7.2263,7.2456,57000.0
2019-05-30 10:10:00,7.49,7.53,7.48,7.5,33000.0,7.2263,7.2649,7.2167,7.236,33000.0
2019-05-30 10:15:00,7.52,7.52,7.52,7.52,9525.0,7.2553,7.2553,7.2553,7.2553,9525.0
2019-05-30 10:20:00,7.49,7.5,7.48,7.5,29445.0,7.2263,7.236,7.2167,7.236,29445.0
2019-05-30 10:25:00,7.49,7.49,7.48,7.48,4500.0,7.2263,7.2263,7.2167,7.2167,4500.0
2019-05-30 10:30:00,7.5,7.57,7.5,7.55,161820.0,7.236,7.3035,7.236,7.2842,161820.0
2019-05-30 10:35:00,7.55,7.55,7.49,7.51,102990.0,7.2842,7.2842,7.2263,7.2456,102990.0
2019-05-30 10:40:00,7.51,7.56,7.51,7.55,38955.0,7.2456,7.2939,7.2456,7.2842,38955.0
2019-05-30 10:45:00,7.54,7.56,7.53,7.54,33900.0,7.2746,7.2939,7.2649,7.2746,33900.0
2019-05-30 10:50:00,7.55,7.55,7.48,7.49,54540.0,7.2842,7.2842,7.2167,7.2263,54540.0
2019-05-30 10:55:00,7.5,7.5,7.48,7.5,82725.0,7.236,7.236,7.2167,7.236,82725.0
2019-05-30 11:00:00,7.49,7.49,7.43,7.46,193035.0,7.2263,7.2263,7.1685,7.1974,193035.0
2019-05-30 11:05:00,7.46,7.49,7.43,7.49,31575.0,7.1974,7.2263,7.1685,7.2263,31575.0
2019-05-30 11:10:00,7.46,7.5,7.46,7.5,38685.0,7.1974,7.236,7.1974,7.236,38685.0
2019-05-30 11:15:00,7.51,7.52,7.47,7.47,29835.0,7.2456,7.2553,7.2071,7.2071,29835.0
2019-05-30 11:20:00,7.47,7.47,7.42,7.43,18990.0,7.2071,7.2071,7.1588,7.1685,18990.0
2019-05-30 11:25:00,7.44,7.45,7.43,7.45,48975.0,7.1781,7.1878,7.1685,7.1878,48975.0
2019-05-30 11:30:00,7.44,7.45,7.41,7.41,50160.0,7.1781,7.1878,7.1492,7.1492,50160.0
2019-05-30 11:35:00,7.41,7.42,7.41,7.41,9000.0,7.1492,7.1588,7.1492,7.1492,9000.0
2019-05-30 11:40:00,7.42,7.42,7.38,7.38,18255.0,7.1588,7.1588,7.1202,7.1202,18255.0
2019-05-30 11:45:00,7.39,7.4,7.37,7.39,29625.0,7.1299,7.1395,7.1106,7.1299,29625.0
2019-05-30 11:50:00,7.37,7.37,7.35,7.37,38595.0,7.1106,7.1106,7.0913,7.1106,38595.0
2019-05-30 11:55:00,7.37,7.37,7.37,7.37,10125.0,7.1106,7.1106,7.1106,7.1106,10125.0
2019-05-30 12:00:00,7.4,7.42,7.39,7.4,26535.0,7.1395,7.1588,7.1299,7.1395,26535.0
2019-05-30 12:05:00,7.41,7.42,7.41,7.42,7500.0,7.1492,7.1588,7.1492,7.1588,7500.0
2019-05-30 12:10:00,7.37,7.37,7.37,7.37,13500.0,7.1106,7.1106,7.1106,7.1106,13500.0
2019-05-30 12:15:00,7.39,7.39,7.39,7.39,6000.0,7.1299,7.1299,7.1299,7.1299,6000.0
2019-05-30 12:20:00,7.38,7.44,7.38,7.43,23250.0,7.1202,7.1781,7.1202,7.1685,23250.0
2019-05-30 12:25:00,7.41,7.41,7.39,7.39,16125.0,7.1492,7.1492,7.1299,7.1299,16125.0
2019-05-30 12:30:00,7.39,7.39,7.38,7.38,10125.0,7.1299,7.1299,7.1202,7.1202,10125.0
2019-05-30 12:35:00,7.38,7.42,7.38,7.42,23625.0,7.1202,7.1588,7.1202,7.1588,23625.0
2019-05-30 12:40:00,7.43,7.44,7.43,7.44,21075.0,7.1685,7.1781,7.1685,7.1781,21075.0
2019-05-30 12:45:00,7.43,7.44,7.43,7.43,36240.0,7.1685,7.1781,7.1685,7.1685,36240.0
2019-05-30 12:50:00,7.45,7.46,7.44,7.44,13620.0,7.1878,7.1974,7.1781,7.1781,13620.0
2019-05-30 12:55:00,7.43,7.43,7.42,7.42,49980.0,7.1685,7.1685,7.1588,7.1588,49980.0
2019-05-30 13:00:00,7.43,7.43,7.41,7.41,3000.0,7.1685,7.1685,7.1492,7.1492,3000.0
2019-05-30 13:05:00,7.39,7.39,7.36,7.37,11070.0,7.1299,7.1299,7.1009,7.1106,11070.0
2019-05-30 13:10:00,7.37,7.37,7.37,7.37,0.0,7.1106,7.1106,7.1106,7.1106,0.0
2019-05-30 13:15:00,7.39,7.39,7.37,7.38,28350.0,7.1299,7.1299,7.1106,7.1202,28350.0
2019-05-30 13:20:00,7.37,7.38,7.37,7.38,62895.0,7.1106,7.1202,7.1106,7.1202,62895.0
2019-05-30 13:25:00,7.35,7.37,7.35,7.37,7500.0,7.0913,7.1106,7.0913,7.1106,7500.0
2019-05-30 13:30:00,7.36,7.36,7.34,7.34,9000.0,7.1009,7.1009,7.0816,7.0816,9000.0
2019-05-30 13:35:00,7.35,7.35,7.32,7.35,38490.0,7.0913,7.0913,7.0623,7.0913,38490.0
2019-05-30 13:40:00,7.33,7.37,7.33,7.35,7500.0,7.072,7.1106,7.072,7.0913,7500.0
2019-05-30 13:45:00,7.35,7.35,7.35,7.35,7500.0,7.0913,7.0913,7.0913,7.0913,7500.0
2019-05-30 13:50:00,7.37,7.39,7.36,7.38,137925.0,7.1106,7.1299,7.1009,7.1202,137925.0
2019-05-30 13:55:00,7.38,7.39,7.37,7.39,21000.0,7.1202,7.1299,7.1106,7.1299,21000.0
2019-05-30 14:00:00,7.39,7.39,7.39,7.39,9000.0,7.1299,7.1299,7.1299,7.1299,9000.0
2019-05-30 14:05:00,7.37,7.39,7.37,7.39,6000.0,7.1106,7.1299,7.1106,7.1299,6000.0
2019-05-30 14:10:00,7.39,7.39,7.35,7.35,19110.0,7.1299,7.1299,7.0913,7.0913,19110.0
2019-05-30 14:15:00,7.35,7.35,7.32,7.32,102840.0,7.0913,7.0913,7.0623,7.0623,102840.0
2019-05-30 14:20:00,7.32,7.32,7.27,7.27,19950.0,7.0623,7.0623,7.0141,7.0141,19950.0
2019-05-30 14:25:00,7.26,7.28,7.25,7.28,29145.0,7.0044,7.0237,6.9948,7.0237,29145.0
2019-05-30 14:30:00,7.27,7.28,7.27,7.28,12495.0,7.0141,7.0237,7.0141,7.0237,12495.0
2019-05-30 14:35:00,7.26,7.26,7.23,7.23,98220.0,7.0044,7.0044,6.9755,6.9755,98220.0
2019-05-30 14:40:00,7.23,7.26,7.23,7.26,9240.0,6.9755,7.0044,6.9755,7.0044,9240.0
2019-05-30 14:45:00,7.28,7.29,7.27,7.29,36735.0,7.0237,7.0334,7.0141,7.0334,36735.0
2019-05-30 14:50:00,7.29,7.32,7.29,7.32,18000.0,7.0334,7.0623,7.0334,7.0623,18000.0
2019-05-30 14:55:00,7.33,7.33,7.31,7.32,16140.0,7.072,7.072,7.0527,7.0623,16140.0
2019-05-30 15:00:00,7.28,7.28,7.28,7.28,6000.0,7.0237,7.0237,7.0237,7.0237,6000.0
2019-05-30 15:05:00,7.3,7.3,7.26,7.27,70710.0,7.043,7.043,7.0044,7.0141,70710.0
2019-05-30 15:10:00,7.29,7.3,7.29,7.3,8280.0,7.0334,7.043,7.0334,7.043,8280.0
2019-05-30 15:15:00,7.31,7.31,7.31,7.31,1995.0,7.0527,7.0527,7.0527,7.0527,1995.0
2019-05-30 15:20:00,7.32,7.32,7.31,7.31,9000.0,7.0623,7.0623,7.0527,7.0527,9000.0
2019-05-30 15:25:00,7.32,7.37,7.32,7.37,38745.0,7.0623,7.1106,7.0623,7.1106,38745.0
2019-05-30 15:30:00,7.36,7.41,7.36,7.41,19350.0,7.1009,7.1492,7.1009,7.1492,19350.0
2019-05-30 15:35:00,7.42,7.44,7.42,7.44,97290.0,7.1588,7.1781,7.1588,7.1781,97290.0
2019-05-30 15:40:00,7.42,7.43,7.39,7.4,22500.0,7.1588,7.1685,7.1299,7.1395,22500.0
2019-05-30 15:45:00,7.4,7.41,7.4,7.41,25980.0,7.1395,7.1492,7.1395,7.1492,25980.0
2019-05-30 15:50:00,7.41,7.41,7.39,7.39,48000.0,7.1492,7.1492,7.1299,7.1299,48000.0
2019-05-30 15:55:00,7.38,7.4,7.37,7.39,143835.0,7.1202,7.1395,7.1106,7.1299,143835.0
2019-05-31 09:30:00,7.11,7.15,7.09,7.09,245040.0,6.8597,6.8983,6.8404,6.8404,245040.0
2019-05-31 09:35:00,7.09,7.13,7.05,7.11,92520.0,6.8404,6.879,6.8018,6.8597,92520.0
2019-05-31 09:40:00,7.1,7.14,7.07,7.14,82275.0,6.8501,6.8887,6.8211,6.8887,82275.0
2019-05-31 09:45:00,7.13,7.23,7.13,7.17,52800.0,6.879,6.9755,6.879,6.9176,52800.0
2019-05-31 09:50:00,7.14,7.2,7.13,7.17,116175.0,6.8887,6.9466,6.879,6.9176,116175.0
2019-05-31 09:55:00,7.16,7.23,7.13,7.2,39555.0,6.908,6.9755,6.879,6.9466,39555.0
2019-05-31 10:00:00,7.23,7.23,7.16,7.2,48900.0,6.9755,6.9755,6.908,6.9466,48900.0
2019-05-31 10:05:00,7.2,7.25,7.2,7.24,233280.0,6.9466,6.9948,6.9466,6.9851,233280.0
2019-05-31 10:10:00,7.24,7.24,7.2,7.21,24375.0,6.9851,6.9851,6.9466,6.9562,24375.0
2019-05-31 10:15:00,7.24,7.27,7.24,7.27,98610.0,6.9851,7.0141,6.9851,7.0141,98610.0
2019-05-31 10:20:00,7.27,7.31,7.27,7.3,120570.0,7.0141,7.0527,7.0141,7.043,120570.0
2019-05-31 10:25:00,7.3,7.36,7.3,7.35,66855.0,7.043,7.1009,7.043,7.0913,66855.0
2019-05-31 10:30:00,7.36,7.39,7.33,7.38,109455.0,7.1009,7.1299,7.072,7.1202,109455.0
2019-05-31 10:35:00,7.37,7.4,7.36,7.36,147585.0,7.1106,7.1395,7.1009,7.1009,147585.0
2019-05-31 10:40:00,7.33,7.34,7.29,7.29,117885.0,7.072,7.0816,7.0334,7.0334,117885.0
2019-05-31 10:45:00,7.29,7.37,7.29,7.37,14250.0,7.0334,7.1106,7.0334,7.1106,14250.0
2019-05-31 10:50:00,7.38,7.4,7.37,7.38,216165.0,7.1202,7.1395,7.1106,7.1202,216165.0
2019-05-31 10:55:00,7.38,7.41,7.36,7.41,31800.0,7.1202,7.1492,7.1009,7.1492,31800.0
2019-05-31 11:00:00,7.4,7.4,7.32,7.33,78735.0,7.1395,7.1395,7.0623,7.072,78735.0
2019-05-31 11:05:00,7.33,7.36,7.33,7.35,35115.0,7.072,7.1009,7.072,7.0913,35115.0
2019-05-31 11:10:00,7.34,7.34,7.34,7.34,6600.0,7.0816,7.0816,7.0816,7.0816,6600.0
2019-05-31 11:15:00,7.36,7.39,7.36,7.39,23220.0,7.1009,7.1299,7.1009,7.1299,23220.0
2019-05-31 11:20:00,7.37,7.39,7.37,7.39,7590.0,7.1106,7.1299,7.1106,7.1299,7590.0
2019-05-31 11:25:00,7.39,7.4,7.37,7.39,46725.0,7.1299,7.1395,7.1106,7.1299,46725.0
2019-05-31 11:30:00,7.39,7.39,7.34,7.34,115485.0,7.1299,7.1299,7.0816,7.0816,115485.0
2019-05-31 11:35:00,7.36,7.38,7.35,7.36,49500.0,7.1009,7.1202,7.0913,7.1009,49500.0
2019-05-31 11:40:00,7.36,7.38,7.36,7.37,48000.0,7.1009,7.1202,7.1009,7.1106,48000.0
2019-05-31 11:45:00,7.37,7.41,7.37,7.41,96540.0,7.1106,7.1492,7.1106,7.1492,96540.0
2019-05-31 11:50:00,7.41,7.43,7.41,7.43,171615.0,7.1492,7.1685,7.1492,7.1685,171615.0
2019-05-31 11:55:00,7.43,7.43,7.38,7.39,42225.0,7.1685,7.1685,7.1202,7.1299,42225.0
2019-05-31 12:00:00,7.39,7.39,7.38,7.38,32685.0,7.1299,7.1299,7.1202,7.1202,32685.0
2019-05-31 12:05:00,7.39,7.39,7.34,7.35,37500.0,7.1299,7.1299,7.0816,7.0913,37500.0
2019-05-31 12:10:00,7.33,7.34,7.32,7.34,15000.0,7.072,7.0816,7.0623,7.0816,15000.0
2019-05-31 12:15:00,7.34,7.34,7.34,7.34,0.0,7.0816,7.0816,7.0816,7.0816,0.0
2019-05-31 12:20:00,7.31,7.31,7.28,7.28,86895.0,7.0527,7.0527,7.0237,7.0237,86895.0
2019-05-31 12:25:00,7.27,7.28,7.27,7.28,19005.0,7.0141,7.0237,7.0141,7.0237,19005.0
2019-05-31 12:30:00,7.27,7.29,7.27,7.29,4500.0,7.0141,7.0334,7.0141,7.0334,4500.0
2019-05-31 12:35:00,7.3,7.3,7.28,7.28,11835.0,7.043,7.043,7.0237,7.0237,11835.0
2019-05-31 12:40:00,7.29,7.29,7.27,7.28,4500.0,7.0334,7.0334,7.0141,7.0237,4500.0
2019-05-31 12:45:00,7.26,7.26,7.26,7.26,1500.0,7.0044,7.0044,7.0044,7.0044,1500.0
2019-05-31 12:50:00,7.28,7.29,7.28,7.29,50355.0,7.0237,7.0334,7.0237,7.0334,50355.0
2019-05-31 12:55:00,7.28,7.28,7.25,7.25,43500.0,7.0237,7.0237,6.9948,6.9948,43500.0
2019-05-31 13:00:00,7.26,7.26,7.26,7.26,6810.0,7.0044,7.0044,7.0044,7.0044,6810.0
2019-05-31 13:05:00,7.27,7.28,7.27,7.28,14445.0,7.0141,7.0237,7.0141,7.0237,14445.0
2019-05-31 13:10:00,7.28,7.31,7.28,7.3,114270.0,7.0237,7.0527,7.0237,7.043,114270.0
2019-05-31 13:15:00,7.3,7.3,7.3,7.3,0.0,7.043,7.043,7.043,7.043,0.0
2019-05-31 13:20:00,7.27,7.27,7.27,7.27,4500.0,7.0141,7.0141,7.0141,7.0141,4500.0
2019-05-31 13:25:00,7.27,7.28,7.26,7.28,4500.0,7.0141,7.0237,7.0044,7.0237,4500.0
2019-05-31 13:30:00,7.28,7.29,7.28,7.29,10500.0,7.0237,7.0334,7.0237,7.0334,10500.0
2019-05-31 13:35:00,7.3,7.3,7.29,7.29,110100.0,7.043,7.043,7.0334,7.0334,110100.0
2019-05-31 13:40:00,7.3,7.3,7.28,7.29,15375.0,7.043,7.043,7.0237,7.0334,15375.0
2019-05-31 13:45:00,7.28,7.31,7.28,7.31,14250.0,7.0237,7.0527,7.0237,7.0527,14250.0
2019-05-31 13:50:00,7.27,7.27,7.27,7.27,4500.0,7.0141,7.0141,7.0141,7.0141,4500.0
2019-05-31 13:55:00,7.29,7.29,7.28,7.29,5550.0,7.0334,7.0334,7.0237,7.0334,5550.0
2019-05-31 14:00:00,7.26,7.26,7.25,7.25,13500.0,7.0044,7.0044,6.9948,6.9948,13500.0
2019-05-31 14:05:00,7.24,7.26,7.24,7.26,117960.0,6.9851,7.0044,6.9851,7.0044,117960.0
2019-05-31 14:10:00,7.25,7.27,7.24,7.24,18450.0,6.9948,7.0141,6.9851,6.9851,18450.0
2019-05-31 14:15:00,7.24,7.25,7.21,7.21,18000.0,6.9851,6.9948,6.9562,6.9562,18000.0
2019-05-31 14:20:00,7.21,7.22,7.2,7.22,49560.0,6.9562,6.9659,6.9466,6.9659,49560.0
2019-05-31 14:25:00,7.2,7.21,7.2,7.21,3000.0,6.9466,6.9562,6.9466,6.9562,3000.0
2019-05-31 14:30:00,7.19,7.19,7.16,7.16,74685.0,6.9369,6.9369,6.908,6.908,74685.0
2019-05-31 14:35:00,7.16,7.17,7.15,7.15,28485.0,6.908,6.9176,6.8983,6.8983,28485.0
2019-05-31 14:40:00,7.15,7.19,7.15,7.19,22725.0,6.8983,6.9369,6.8983,6.9369,22725.0
2019-05-31 14:45:00,7.2,7.2,7.18,7.18,9180.0,6.9466,6.9466,6.9273,6.9273,9180.0
2019-05-31 14:50:00,7.17,7.2,7.17,7.2,13500.0,6.9176,6.9466,6.9176,6.9466,13500.0
2019-05-31 14:55:00,7.19,7.19,7.18,7.18,7200.0,6.9369,6.9369,6.9273,6.9273,7200.0
2019-05-31 15:00:00,7.15,7.15,7.13,7.13,31185.0,6.8983,6.8983,6.879,6.879,31185.0
2019-05-31 15:05:00,7.14,7.15,7.14,7.14,53865.0,6.8887,6.8983,6.8887,6.8887,53865.0
2019-05-31 15:10:00,7.14,7.15,7.14,7.15,67095.0,6.8887,6.8983,6.8887,6.8983,67095.0
2019-05-31 15:15:00,7.16,7.16,7.13,7.14,54345.0,6.908,6.908,6.879,6.8887,54345.0
2019-05-31 15:20:00,7.13,7.13,7.11,7.11,24000.0,6.879,6.879,6.8597,6.8597,24000.0
2019-05-31 15:25:00,7.12,7.13,7.11,7.13,37920.0,6.8694,6.879,6.8597,6.879,37920.0
2019-05-31 15:30:00,7.12,7.14,7.11,7.13,41055.0,6.8694,6.8887,6.8597,6.879,41055.0
2019-05-31 15:35:00,7.12,7.12,7.09,7.11,46395.0,6.8694,6.8694,6.8404,6.8597,46395.0
2019-05-31 15:40:00,7.1,7.11,7.1,7.1,18435.0,6.8501,6.8597,6.8501,6.8501,18435.0
2019-05-31 15:45:00,7.1,7.15,7.1,7.13,24060.0,6.8501,6.8983,6.8501,6.879,24060.0
2019-05-31 15:50:00,7.13,7.13,7.12,7.13,15000.0,6.879,6.879,6.8694,6.879,15000.0
2019-05-31 15:55:00,7.11,7.11,7.07,7.07,121185.0,6.8597,6.8597,6.8211,6.8211,121185.0
2019-06-03 09:30:00,7.33,7.46,7.28,7.37,457890.0,7.072,7.1974,7.0237,7.1106,457890.0
2019-06-03 09:35:00,7.35,7.4,7.34,7.35,117000.0,7.0913,7.1395,7.0816,7.0913,117000.0
2019-06-03 09:40:00,7.34,7.4,7.34,7.38,127950.0,7.0816,7.1395,7.0816,7.1202,127950.0
2019-06-03 09:45:00,7.36,7.41,7.31,7.37,149445.0,7.1009,7.1492,7.0527,7.1106,149445.0
2019-06-03 09:50:00,7.37,7.42,7.37,7.38,110475.0,7.1106,7.1588,7.1106,7.1202,110475.0
2019-06-03 09:55:00,7.39,7.4,7.38,7.38,212730.0,7.1299,7.1395,7.1202,7.1202,212730.0
2019-06-03 10:00:00,7.36,7.4,7.33,7.39,348570.0,7.1009,7.1395,7.072,7.1299,348570.0
2019-06-03 10:05:00,7.38,7.47,7.38,7.45,176325.0,7.1202,7.2071,7.1202,7.1878,176325.0
2019-06-03 10:10:00,7.45,7.48,7.43,7.47,135750.0,7.1878,7.2167,7.1685,7.2071,135750.0
2019-06-03 10:15:00,7.46,7.5,7.45,7.48,110265.0,7.1974,7.236,7.1878,7.2167,110265.0
2019-06-03 10:20:00,7.48,7.49,7.45,7.47,62310.0,7.2167,7.2263,7.1878,7.2071,62310.0
2019-06-03 10:25:00,7.46,7.47,7.46,7.47,12000.0,7.1974,7.2071,7.1974,7.2071,12000.0
2019-06-03 10:30:00,7.47,7.47,7.45,7.45,32505.0,7.2071,7.2071,7.1878,7.1878,32505.0
2019-06-03 10:35:00,7.47,7.47,7.41,7.46,33960.0,7.2071,7.2071,7.1492,7.1974,33960.0
2019-06-03 10:40:00,7.47,7.48,7.45,7.47,21375.0,7.2071,7.2167,7.1878,7.2071,21375.0
2019-06-03 10:45:00,7.47,7.49,7.46,7.46,36000.0,7.2071,7.2263,7.1974,7.1974,36000.0
2019-06-03 10:50:00,7.46,7.49,7.46,7.48,18000.0,7.1974,7.2263,7.1974,7.2167,18000.0
2019-06-03 10:55:00,7.48,7.53,7.48,7.52,66450.0,7.2167,7.2649,7.2167,7.2553,66450.0
2019-06-03 11:00:00,7.52,7.53,7.5,7.53,42255.0,7.2553,7.2649,7.236,7.2649,42255.0
2019-06-03 11:05:00,7.53,7.53,7.48,7.48,22545.0,7.2649,7.2649,7.2167,7.2167,22545.0
2019-06-03 11:10:00,7.51,7.52,7.46,7.46,34050.0,7.2456,7.2553,7.1974,7.1974,34050.0
2019-06-03 11:15:00,7.45,7.46,7.42,7.46,122010.0,7.1878,7.1974,7.1588,7.1974,122010.0
2019-06-03 11:20:00,7.46,7.47,7.45,7.45,22470.0,7.1974,7.2071,7.1878,7.1878,22470.0
2019-06-03 11:25:00,7.45,7.46,7.44,7.45,129615.0,7.1878,7.1974,7.1781,7.1878,129615.0
2019-06-03 11:30:00,7.46,7.47,7.42,7.42,149790.0,7.1974,7.2071,7.1588,7.1588,149790.0
2019-06-03 11:35:00,7.43,7.43,7.38,7.39,162255.0,7.1685,7.1685,7.1202,7.1299,162255.0
2019-06-03 11:40:00,7.39,7.4,7.36,7.38,141660.0,7.1299,7.1395,7.1009,7.1202,141660.0
2019-06-03 11:45:00,7.39,7.41,7.36,7.36,111915.0,7.1299,7.1492,7.1009,7.1009,111915.0
2019-06-03 11:50:00,7.36,7.38,7.35,7.36,49140.0,7.1009,7.1202,7.0913,7.1009,49140.0
2019-06-03 11:55:00,7.36,7.36,7.31,7.31,46950.0,7.1009,7.1009,7.0527,7.0527,46950.0
2019-06-03 12:00:00,7.32,7.33,7.28,7.28,39225.0,7.0623,7.072,7.0237,7.0237,39225.0
2019-06-03 12:05:00,7.29,7.29,7.24,7.25,61350.0,7.0334,7.0334,6.9851,6.9948,61350.0
2019-06-03 12:10:00,7.24,7.25,7.21,7.23,35415.0,6.9851,6.9948,6.9562,6.9755,35415.0
2019-06-03 12:15:00,7.22,7.25,7.21,7.24,13500.0,6.9659,6.9948,6.9562,6.9851,13500.0
2019-06-03 12:20:00,7.23,7.24,7.17,7.18,311895.0,6.9755,6.9851,6.9176,6.9273,311895.0
2019-06-03 12:25:00,7.18,7.21,7.18,7.19,41535.0,6.9273,6.9562,6.9273,6.9369,41535.0
2019-06-03 12:30:00,7.2,7.21,7.16,7.16,50640.0,6.9466,6.9562,6.908,6.908,50640.0
2019-06-03 12:35:00,7.17,7.24,7.17,7.24,17010.0,6.9176,6.9851,6.9176,6.9851,17010.0
2019-06-03 12:40:00,7.22,7.23,7.21,7.22,33000.0,6.9659,6.9755,6.9562,6.9659,33000.0
2019-06-03 12:45:00,7.24,7.26,7.24,7.25,25935.0,6.9851,7.0044,6.9851,6.9948,25935.0
2019-06-03 12:50:00,7.25,7.25,7.23,7.23,4500.0,6.9948,6.9948,6.9755,6.9755,4500.0
2019-06-03 12:55:00,7.22,7.22,7.22,7.22,3585.0,6.9659,6.9659,6.9659,6.9659,3585.0
2019-06-03 13:00:00,7.2,7.21,7.17,7.21,16890.0,6.9466,6.9562,6.9176,6.9562,16890.0
2019-06-03 13:05:00,7.21,7.25,7.21,7.25,4500.0,6.9562,6.9948,6.9562,6.9948,4500.0
2019-06-03 13:10:00,7.25,7.27,7.25,7.27,10590.0,6.9948,7.0141,6.9948,7.0141,10590.0
2019-06-03 13:15:00,7.26,7.28,7.26,7.27,35715.0,7.0044,7.0237,7.0044,7.0141,35715.0
2019-06-03 13:20:00,7.27,7.27,7.26,7.26,6000.0,7.0141,7.0141,7.0044,7.0044,6000.0
2019-06-03 13:25:00,7.26,7.4,7.26,7.3,107205.0,7.0044,7.1395,7.0044,7.043,107205.0
2019-06-03 13:30:00,7.28,7.28,7.2,7.21,54165.0,7.0237,7.0237,6.9466,6.9562,54165.0
2019-06-03 13:35:00,7.18,7.18,7.15,7.16,41625.0,6.9273,6.9273,6.8983,6.908,41625.0
2019-06-03 13:40:00,7.15,7.22,7.15,7.22,17235.0,6.8983,6.9659,6.8983,6.9659,17235.0
2019-06-03 13:45:00,7.21,7.22,7.21,7.22,3000.0,6.9562,6.9659,6.9562,6.9659,3000.0
2019-06-03 13:50:00,7.19,7.23,7.19,7.22,12420.0,6.9369,6.9755,6.9369,6.9659,12420.0
2019-06-03 13:55:00,7.24,7.27,7.24,7.27,8250.0,6.9851,7.0141,6.9851,7.0141,8250.0
2019-06-03 14:00:00,7.26,7.27,7.26,7.27,7500.0,7.0044,7.0141,7.0044,7.0141,7500.0
2019-06-03 14:05:00,7.28,7.28,7.25,7.26,27030.0,7.0237,7.0237,6.9948,7.0044,27030.0
2019-06-03 14:10:00,7.25,7.25,7.25,7.25,3840.0,6.9948,6.9948,6.9948,6.9948,3840.0
2019-06-03 14:15:00,7.22,7.22,7.2,7.2,6750.0,6.9659,6.9659,6.9466,6.9466,6750.0
2019-06-03 14:20:00,7.21,7.21,7.21,7.21,7500.0,6.9562,6.9562,6.9562,6.9562,7500.0
2019-06-03 14:25:00,7.19,7.19,7.19,7.19,3000.0,6.9369,6.9369,6.9369,6.9369,3000.0
2019-06-03 14:30:00,7.21,7.22,7.19,7.19,13500.0,6.9562,6.9659,6.9369,6.9369,13500.0
2019-06-03 14:35:00,7.16,7.17,7.13,7.14,15765.0,6.908,6.9176,6.879,6.8887,15765.0
2019-06-03 14:40:00,7.15,7.15,7.13,7.13,7500.0,6.8983,6.8983,6.879,6.879,7500.0
2019-06-03 14:45:00,7.13,7.13,7.13,7.13,7905.0,6.879,6.879,6.879,6.879,7905.0
2019-06-03 14:50:00,7.1,7.1,7.1,7.1,87270.0,6.8501,6.8501,6.8501,6.8501,87270.0
2019-06-03 14:55:00,7.11,7.11,7.08,7.08,13725.0,6.8597,6.8597,6.8308,6.8308,13725.0
2019-06-03 15:00:00,7.1,7.1,7.03,7.03,51810.0,6.8501,6.8501,6.7825,6.7825,51810.0
2019-06-03 15:05:00,7.05,7.07,7.05,7.07,13875.0,6.8018,6.8211,6.8018,6.8211,13875.0
2019-06-03 15:10:00,7.05,7.08,7.02,7.08,31350.0,6.8018,6.8308,6.7729,6.8308,31350.0
2019-06-03 15:15:00,7.1,7.11,7.08,7.08,9000.0,6.8501,6.8597,6.8308,6.8308,9000.0
2019-06-03 15:20:00,7.07,7.13,7.07,7.11,47775.0,6.8211,6.879,6.8211,6.8597,47775.0
2019-06-03 15:25:00,7.1,7.1,7.03,7.05,63855.0,6.8501,6.8501,6.7825,6.8018,63855.0
2019-06-03 15:30:00,7.03,7.06,7.02,7.05,26490.0,6.7825,6.8115,6.7729,6.8018,26490.0
2019-06-03 15:35:00,7.05,7.08,7.05,7.06,40710.0,6.8018,6.8308,6.8018,6.8115,40710.0
2019-06-03 15:40:00,7.08,7.11,7.07,7.11,77745.0,6.8308,6.8597,6.8211,6.8597,77745.0
2019-06-03 15:45:00,7.12,7.12,7.09,7.09,26970.0,6.8694,6.8694,6.8404,6.8404,26970.0
2019-06-03 15:50:00,7.1,7.15,7.1,7.11,23775.0,6.8501,6.8983,6.8501,6.8597,23775.0
2019-06-03 15:55:00,7.12,7.17,7.12,7.14,161700.0,6.8694,6.9176,6.8694,6.8887,161700.0
2019-06-04 09:30:00,7.53,7.53,7.47,7.53,291780.0,7.2649,7.2649,7.2071,7.2649,291780.0
2019-06-04 09:35:00,7.53,7.54,7.39,7.39,227640.0,7.2649,7.2746,7.1299,7.1299,227640.0
2019-06-04 09:40:00,7.4,7.43,7.4,7.43,15525.0,7.1395,7.1685,7.1395,7.1685,15525.0
2019-06-04 09:45:00,7.42,7.42,7.37,7.37,4500.0,7.1588,7.1588,7.1106,7.1106,4500.0
2019-06-04 09:50:00,7.35,7.41,7.33,7.41,79365.0,7.0913,7.1492,7.072,7.1492,79365.0
2019-06-04 09:55:00,7.42,7.46,7.42,7.43,58155.0,7.1588,7.1974,7.1588,7.1685,58155.0
2019-06-04 10:00:00,7.42,7.48,7.41,7.45,75390.0,7.1588,7.2167,7.1492,7.1878,75390.0
2019-06-04 10:05:00,7.45,7.47,7.42,7.47,50775.0,7.1878,7.2071,7.1588,7.2071,50775.0
2019-06-04 10:10:00,7.45,7.52,7.45,7.52,44655.0,7.1878,7.2553,7.1878,7.2553,44655.0
2019-06-04 10:15:00,7.53,7.55,7.52,7.55,283320.0,7.2649,7.2842,7.2553,7.2842,283320.0
2019-06-04 10:20:00,7.54,7.59,7.52,7.59,160575.0,7.2746,7.3228,7.2553,7.3228,160575.0
2019-06-04 10:25:00,7.59,7.66,7.59,7.64,228645.0,7.3228,7.3904,7.3228,7.3711,228645.0
2019-06-04 10:30:00,7.64,7.67,7.64,7.65,202260.0,7.3711,7.4,7.3711,7.3807,202260.0
2019-06-04 10:35:00,7.66,7.66,7.61,7.61,77550.0,7.3904,7.3904,7.3421,7.3421,77550.0
2019-06-04 10:40:00,7.62,7.64,7.62,7.63,45570.0,7.3518,7.3711,7.3518,7.3614,45570.0
2019-06-04 10:45:00,7.63,7.64,7.6,7.63,66015.0,7.3614,7.3711,7.3325,7.3614,66015.0
2019-06-04 10:50:00,7.64,7.67,7.63,7.65,89940.0,7.3711,7.4,7.3614,7.3807,89940.0
2019-06-04 10:55:00,7.65,7.71,7.65,7.7,106050.0,7.3807,7.4386,7.3807,7.429,106050.0
2019-06-04 11:00:00,7.7,7.73,7.68,7.73,154500.0,7.429,7.4579,7.4097,7.4579,154500.0
2019-06-04 11:05:00,7.73,7.76,7.73,7.76,41400.0,7.4579,7.4868,7.4579,7.4868,41400.0
2019-06-04 11:10:00,7.76,7.77,7.75,7.77,62250.0,7.4868,7.4965,7.4772,7.4965,62250.0
2019-06-04 11:15:00,7.77,7.77,7.74,7.77,33015.0,7.4965,7.4965,7.4675,7.4965,33015.0
2019-06-04 11:20:00,7.77,7.81,7.76,7.8,165825.0,7.4965,7.5351,7.4868,7.5254,165825.0
2019-06-04 11:25:00,7.79,7.86,7.79,7.85,69345.0,7.5158,7.5833,7.5158,7.5737,69345.0
2019-06-04 11:30:00,7.83,7.85,7.83,7.83,54615.0,7.5544,7.5737,7.5544,7.5544,54615.0
2019-06-04 11:35:00,7.83,7.85,7.82,7.85,25500.0,7.5544,7.5737,7.5447,7.5737,25500.0
2019-06-04 11:40:00,7.85,7.85,7.81,7.81,48900.0,7.5737,7.5737,7.5351,7.5351,48900.0
2019-06-04 11:45:00,7.82,7.86,7.82,7.85,52860.0,7.5447,7.5833,7.5447,7.5737,52860.0
2019-06-04 11:50:00,7.83,7.84,7.82,7.83,22980.0,7.5544,7.564,7.5447,7.5544,22980.0
2019-06-04 11:55:00,7.82,7.84,7.81,7.81,57570.0,7.5447,7.564,7.5351,7.5351,57570.0
2019-06-04 12:00:00,7.81,7.82,7.77,7.77,37575.0,7.5351,7.5447,7.4965,7.4965,37575.0
2019-06-04 12:05:00,7.76,7.77,7.76,7.76,30750.0,7.4868,7.4965,7.4868,7.4868,30750.0
2019-06-04 12:10:00,7.77,7.77,7.76,7.77,50115.0,7.4965,7.4965,7.4868,7.4965,50115.0
2019-06-04 12:15:00,7.75,7.76,7.74,7.75,8310.0,7.4772,7.4868,7.4675,7.4772,8310.0
2019-06-04 12:20:00,7.77,7.8,7.77,7.8,11250.0,7.4965,7.5254,7.4965,7.5254,11250.0
2019-06-04 12:25:00,7.8,7.8,7.78,7.78,19500.0,7.5254,7.5254,7.5061,7.5061,19500.0
2019-06-04 12:30:00,7.76,7.76,7.75,7.75,18000.0,7.4868,7.4868,7.4772,7.4772,18000.0
2019-06-04 12:35:00,7.73,7.75,7.73,7.74,53625.0,7.4579,7.4772,7.4579,7.4675,53625.0
2019-06-04 12:40:00,7.75,7.78,7.75,7.78,6435.0,7.4772,7.5061,7.4772,7.5061,6435.0
2019-06-04 12:45:00,7.77,7.79,7.77,7.79,23250.0,7.4965,7.5158,7.4965,7.5158,23250.0
2019-06-04 12:50:00,7.79,7.82,7.79,7.82,17250.0,7.5158,7.5447,7.5158,7.5447,17250.0
2019-06-04 12:55:00,7.83,7.83,7.81,7.81,40515.0,7.5544,7.5544,7.5351,7.5351,40515.0
2019-06-04 13:00:00,7.81,7.85,7.81,7.83,9750.0,7.5351,7.5737,7.5351,7.5544,9750.0
2019-06-04 13:05:00,7.83,7.83,7.83,7.83,0.0,7.5544,7.5544,7.5544,7.5544,0.0
2019-06-04 13:10:00,7.84,7.84,7.81,7.81,57600.0,7.564,7.564,7.5351,7.5351,57600.0
2019-06-04 13:15:00,7.83,7.83,7.83,7.83,12000.0,7.5544,7.5544,7.5544,7.5544,12000.0
2019-06-04 13:20:00,7.82,7.84,7.82,7.84,18750.0,7.5447,7.564,7.5447,7.564,18750.0
2019-06-04 13:25:00,7.86,7.87,7.86,7.87,206670.0,7.5833,7.593,7.5833,7.593,206670.0
2019-06-04 13:30:00,7.87,7.89,7.87,7.89,28320.0,7.593,7.6123,7.593,7.6123,28320.0
2019-06-04 13:35:00,7.87,7.87,7.85,7.87,30705.0,7.593,7.593,7.5737,7.593,30705.0
2019-06-04 13:40:00,7.87,7.9,7.86,7.88,18375.0,7.593,7.6219,7.5833,7.6026,18375.0
2019-06-04 13:45:00,7.88,7.89,7.88,7.89,26250.0,7.6026,7.6123,7.6026,7.6123,26250.0
2019-06-04 13:50:00,7.9,7.9,7.88,7.88,12645.0,7.6219,7.6219,7.6026,7.6026,12645.0
2019-06-04 13:55:00,7.88,7.92,7.88,7.91,31080.0,7.6026,7.6412,7.6026,7.6316,31080.0
2019-06-04 14:00:00,7.91,7.93,7.91,7.93,28500.0,7.6316,7.6509,7.6316,7.6509,28500.0
2019-06-04 14:05:00,7.91,7.91,7.9,7.91,55215.0,7.6316,7.6316,7.6219,7.6316,55215.0
2019-06-04 14:10:00,7.92,7.92,7.9,7.9,26295.0,7.6412,7.6412,7.6219,7.6219,26295.0
2019-06-04 14:15:00,7.9,7.9,7.88,7.88,36000.0,7.6219,7.6219,7.6026,7.6026,36000.0
2019-06-04 14:20:00,7.88,7.88,7.87,7.88,9000.0,7.6026,7.6026,7.593,7.6026,9000.0
2019-06-04 14:25:00,7.89,7.9,7.89,7.9,3000.0,7.6123,7.6219,7.6123,7.6219,3000.0
2019-06-04 14:30:00,7.9,7.9,7.9,7.9,0.0,7.6219,7.6219,7.6219,7.6219,0.0
2019-06-04 14:35:00,7.87,7.87,7.87,7.87,1500.0,7.593,7.593,7.593,7.593,1500.0
2019-06-04 14:40:00,7.88,7.9,7.88,7.9,7425.0,7.6026,7.6219,7.6026,7.6219,7425.0
2019-06-04 14:45:00,7.89,7.92,7.89,7.92,206910.0,7.6123,7.6412,7.6123,7.6412,206910.0
2019-06-04 14:50:00,7.92,7.92,7.9,7.9,48240.0,7.6412,7.6412,7.6219,7.6219,48240.0
2019-06-04 14:55:00,7.91,7.92,7.89,7.89,99000.0,7.6316,7.6412,7.6123,7.6123,99000.0
2019-06-04 15:00:00,7.9,7.93,7.9,7.93,17565.0,7.6219,7.6509,7.6219,7.6509,17565.0
2019-06-04 15:05:00,7.94,7.95,7.94,7.95,104805.0,7.6605,7.6702,7.6605,7.6702,104805.0
2019-06-04 15:10:00,7.95,7.96,7.95,7.95,43530.0,7.6702,7.6798,7.6702,7.6702,43530.0
2019-06-04 15:15:00,7.94,7.95,7.94,7.94,90900.0,7.6605,7.6702,7.6605,7.6605,90900.0
2019-06-04 15:20:00,7.93,7.94,7.93,7.94,33765.0,7.6509,7.6605,7.6509,7.6605,33765.0
2019-06-04 15:25:00,7.94,7.94,7.94,7.94,88185.0,7.6605,7.6605,7.6605,7.6605,88185.0
2019-06-04 15:30:00,7.95,7.95,7.94,7.94,44340.0,7.6702,7.6702,7.6605,7.6605,44340.0
2019-06-04 15:35:00,7.93,7.94,7.93,7.94,14250.0,7.6509,7.6605,7.6509,7.6605,14250.0
2019-06-04 15:40:00,7.93,7.95,7.92,7.94,96150.0,7.6509,7.6702,7.6412,7.6605,96150.0
2019-06-04 15:45:00,7.94,7.97,7.94,7.97,70860.0,7.6605,7.6894,7.6605,7.6894,70860.0
2019-06-04 15:50:00,7.97,8.02,7.97,8.02,198675.0,7.6894,7.7377,7.6894,7.7377,198675.0
2019-06-04 15:55:00,8.01,8.06,7.99,8.04,281820.0,7.728,7.7763,7.7087,7.757,281820.0
2019-06-05 09:30:00,8.3,8.31,8.18,8.18,668745.0,8.0078,8.0175,7.8921,7.8921,668745.0
2019-06-05 09:35:00,8.15,8.19,8.1,8.12,208830.0,7.8631,7.9017,7.8149,7.8342,208830.0
2019-06-05 09:40:00,8.1,8.1,7.93,7.93,281445.0,7.8149,7.8149,7.6509,7.6509,281445.0
2019-06-05 09:45:00,7.9,7.93,7.85,7.87,104115.0,7.6219,7.6509,7.5737,7.593,104115.0
2019-06-05 09:50:00,7.84,7.88,7.83,7.88,76830.0,7.564,7.6026,7.5544,7.6026,76830.0
2019-06-05 09:55:00,7.87,7.95,7.87,7.95,127095.0,7.593,7.6702,7.593,7.6702,127095.0
2019-06-05 10:00:00,7.97,8.0,7.89,7.89,86610.0,7.6894,7.7184,7.6123,7.6123,86610.0
2019-06-05 10:05:00,7.9,7.9,7.83,7.83,131490.0,7.6219,7.6219,7.5544,7.5544,131490.0
2019-06-05 10:10:00,7.85,7.88,7.82,7.86,55725.0,7.5737,7.6026,7.5447,7.5833,55725.0
2019-06-05 10:15:00,7.88,7.89,7.83,7.83,25725.0,7.6026,7.6123,7.5544,7.5544,25725.0
2019-06-05 10:20:00,7.83,7.85,7.8,7.82,93630.0,7.5544,7.5737,7.5254,7.5447,93630.0
2019-06-05 10:25:00,7.82,7.82,7.76,7.76,96315.0,7.5447,7.5447,7.4868,7.4868,96315.0
2019-06-05 10:30:00,7.75,7.75,7.67,7.7,135540.0,7.4772,7.4772,7.4,7.429,135540.0
2019-06-05 10:35:00,7.71,7.72,7.67,7.72,58965.0,7.4386,7.4482,7.4,7.4482,58965.0
2019-06-05 10:40:00,7.74,7.74,7.65,7.65,166500.0,7.4675,7.4675,7.3807,7.3807,166500.0
2019-06-05 10:45:00,7.64,7.65,7.6,7.62,91890.0,7.3711,7.3807,7.3325,7.3518,91890.0
2019-06-05 10:50:00,7.61,7.64,7.6,7.64,49440.0,7.3421,7.3711,7.3325,7.3711,49440.0
2019-06-05 10:55:00,7.63,7.64,7.57,7.61,164640.0,7.3614,7.3711,7.3035,7.3421,164640.0
2019-06-05 11:00:00,7.61,7.73,7.61,7.73,37980.0,7.3421,7.4579,7.3421,7.4579,37980.0
2019-06-05 11:05:00,7.75,7.75,7.69,7.69,72000.0,7.4772,7.4772,7.4193,7.4193,72000.0
2019-06-05 11:10:00,7.72,7.78,7.72,7.76,259800.0,7.4482,7.5061,7.4482,7.4868,259800.0
2019-06-05 11:15:00,7.77,7.78,7.75,7.75,28410.0,7.4965,7.5061,7.4772,7.4772,28410.0
2019-06-05 11:20:00,7.78,7.82,7.78,7.82,23325.0,7.5061,7.5447,7.5061,7.5447,23325.0
2019-06-05 11:25:00,7.81,7.87,7.8,7.85,38970.0,7.5351,7.593,7.5254,7.5737,38970.0
2019-06-05 11:30:00,7.87,7.88,7.83,7.83,82500.0,7.593,7.6026,7.5544,7.5544,82500.0
2019-06-05 11:35:00,7.84,7.84,7.82,7.83,31395.0,7.564,7.564,7.5447,7.5544,31395.0
2019-06-05 11:40:00,7.81,7.84,7.81,7.82,25260.0,7.5351,7.564,7.5351,7.5447,25260.0
2019-06-05 11:45:00,7.82,7.82,7.8,7.81,25470.0,7.5447,7.5447,7.5254,7.5351,25470.0
2019-06-05 11:50:00,7.82,7.82,7.8,7.8,11925.0,7.5447,7.5447,7.5254,7.5254,11925.0
2019-06-05 11:55:00,7.81,7.86,7.81,7.85,6120.0,7.5351,7.5833,7.5351,7.5737,6120.0
2019-06-05 12:00:00,7.86,7.88,7.82,7.82,74445.0,7.5833,7.6026,7.5447,7.5447,74445.0
2019-06-05 12:05:00,7.82,7.83,7.8,7.83,62580.0,7.5447,7.5544,7.5254,7.5544,62580.0
2019-06-05 12:10:00,7.77,7.77,7.77,7.77,4350.0,7.4965,7.4965,7.4965,7.4965,4350.0
2019-06-05 12:15:00,7.8,7.8,7.8,7.8,1500.0,7.5254,7.5254,7.5254,7.5254,1500.0
2019-06-05 12:20:00,7.84,7.84,7.82,7.82,11220.0,7.564,7.564,7.5447,7.5447,11220.0
2019-06-05 12:25:00,7.83,7.83,7.83,7.83,1500.0,7.5544,7.5544,7.5544,7.5544,1500.0
2019-06-05 12:30:00,7.83,7.83,7.81,7.82,10680.0,7.5544,7.5544,7.5351,7.5447,10680.0
2019-06-05 12:35:00,7.83,7.83,7.83,7.83,1500.0,7.5544,7.5544,7.5544,7.5544,1500.0
2019-06-05 12:40:00,7.84,7.87,7.84,7.87,11415.0,7.564,7.593,7.564,7.593,11415.0
2019-06-05 12:45:00,7.87,7.87,7.85,7.86,10815.0,7.593,7.593,7.5737,7.5833,10815.0
2019-06-05 12:50:00,7.86,7.88,7.86,7.87,14250.0,7.5833,7.6026,7.5833,7.593,14250.0
2019-06-05 12:55:00,7.86,7.86,7.83,7.83,4755.0,7.5833,7.5833,7.5544,7.5544,4755.0
2019-06-05 13:00:00,7.85,7.87,7.85,7.87,12000.0,7.5737,7.593,7.5737,7.593,12000.0
2019-06-05 13:05:00,7.89,7.9,7.89,7.89,17250.0,7.6123,7.6219,7.6123,7.6123,17250.0
2019-06-05 13:10:00,7.9,7.91,7.9,7.91,50955.0,7.6219,7.6316,7.6219,7.6316,50955.0
2019-06-05 13:15:00,7.91,7.91,7.91,7.91,1500.0,7.6316,7.6316,7.6316,7.6316,1500.0
2019-06-05 13:20:00,7.91,7.91,7.91,7.91,7500.0,7.6316,7.6316,7.6316,7.6316,7500.0
2019-06-05 13:25:00,7.91,7.91,7.91,7.91,0.0,7.6316,7.6316,7.6316,7.6316,0.0
2019-06-05 13:30:00,7.89,7.89,7.86,7.88,13530.0,7.6123,7.6123,7.5833,7.6026,13530.0
2019-06-05 13:35:00,7.86,7.89,7.86,7.89,48945.0,7.5833,7.6123,7.5833,7.6123,48945.0
2019-06-05 13:40:00,7.91,7.91,7.91,7.91,7500.0,7.6316,7.6316,7.6316,7.6316,7500.0
2019-06-05 13:45:00,7.88,7.88,7.87,7.87,4500.0,7.6026,7.6026,7.593,7.593,4500.0
2019-06-05 13:50:00,7.84,7.86,7.84,7.86,3000.0,7.564,7.5833,7.564,7.5833,3000.0
2019-06-05 13:55:00,7.83,7.83,7.83,7.83,9450.0,7.5544,7.5544,7.5544,7.5544,9450.0
2019-06-05 14:00:00,7.83,7.83,7.82,7.82,18960.0,7.5544,7.5544,7.5447,7.5447,18960.0
2019-06-05 14:05:00,7.83,7.84,7.83,7.83,23685.0,7.5544,7.564,7.5544,7.5544,23685.0
2019-06-05 14:10:00,7.82,7.83,7.8,7.8,42750.0,7.5447,7.5544,7.5254,7.5254,42750.0
2019-06-05 14:15:00,7.81,7.81,7.78,7.78,33000.0,7.5351,7.5351,7.5061,7.5061,33000.0
2019-06-05 14:20:00,7.78,7.78,7.78,7.78,1500.0,7.5061,7.5061,7.5061,7.5061,1500.0
2019-06-05 14:25:00,7.78,7.78,7.78,7.78,0.0,7.5061,7.5061,7.5061,7.5061,0.0
2019-06-05 14:30:00,7.77,7.79,7.77,7.79,11850.0,7.4965,7.5158,7.4965,7.5158,11850.0
2019-06-05 14:35:00,7.77,7.79,7.77,7.79,57075.0,7.4965,7.5158,7.4965,7.5158,57075.0
2019-06-05 14:40:00,7.8,7.8,7.78,7.79,4500.0,7.5254,7.5254,7.5061,7.5158,4500.0
2019-06-05 14:45:00,7.79,7.8,7.78,7.78,21360.0,7.5158,7.5254,7.5061,7.5061,21360.0
2019-06-05 14:50:00,7.78,7.78,7.74,7.74,27285.0,7.5061,7.5061,7.4675,7.4675,27285.0
2019-06-05 14:55:00,7.74,7.74,7.74,7.74,1500.0,7.4675,7.4675,7.4675,7.4675,1500.0
2019-06-05 15:00:00,7.74,7.74,7.74,7.74,0.0,7.4675,7.4675,7.4675,7.4675,0.0
2019-06-05 15:05:00,7.78,7.78,7.77,7.77,3000.0,7.5061,7.5061,7.4965,7.4965,3000.0
2019-06-05 15:10:00,7.76,7.78,7.76,7.78,6000.0,7.4868,7.5061,7.4868,7.5061,6000.0
2019-06-05 15:15:00,7.77,7.81,7.77,7.8,71475.0,7.4965,7.5351,7.4965,7.5254,71475.0
2019-06-05 15:20:00,7.82,7.82,7.81,7.81,9000.0,7.5447,7.5447,7.5351,7.5351,9000.0
2019-06-05 15:25:00,7.82,7.82,7.81,7.81,7500.0,7.5447,7.5447,7.5351,7.5351,7500.0
2019-06-05 15:30:00,7.77,7.8,7.77,7.79,21000.0,7.4965,7.5254,7.4965,7.5158,21000.0
2019-06-05 15:35:00,7.79,7.82,7.78,7.82,49905.0,7.5158,7.5447,7.5061,7.5447,49905.0
2019-06-05 15:40:00,7.83,7.87,7.83,7.87,46770.0,7.5544,7.593,7.5544,7.593,46770.0
2019-06-05 15:45:00,7.88,7.88,7.85,7.86,58650.0,7.6026,7.6026,7.5737,7.5833,58650.0
2019-06-05 15:50:00,7.86,7.9,7.86,7.88,111075.0,7.5833,7.6219,7.5833,7.6026,111075.0
2019-06-05 15:55:00,7.9,7.9,7.87,7.88,112215.0,7.6219,7.6219,7.593,7.6026,112215.0
2019-06-06 09:30:00,7.88,8.04,7.88,8.0,193350.0,7.6026,7.757,7.6026,7.7184,193350.0
2019-06-06 09:35:00,8.0,8.07,8.0,8.05,34020.0,7.7184,7.7859,7.7184,7.7666,34020.0
2019-06-06 09:40:00,8.0,8.04,7.96,7.96,62850.0,7.7184,7.757,7.6798,7.6798,62850.0
2019-06-06 09:45:00,7.96,7.99,7.93,7.97,31995.0,7.6798,7.7087,7.6509,7.6894,31995.0
2019-06-06 09:50:00,7.97,7.98,7.88,7.9,69435.0,7.6894,7.6991,7.6026,7.6219,69435.0
2019-06-06 09:55:00,7.9,7.91,7.87,7.87,128280.0,7.6219,7.6316,7.593,7.593,128280.0
2019-06-06 10:00:00,7.85,7.9,7.85,7.89,33000.0,7.5737,7.6219,7.5737,7.6123,33000.0
2019-06-06 10:05:00,7.88,7.92,7.84,7.84,21000.0,7.6026,7.6412,7.564,7.564,21000.0
2019-06-06 10:10:00,7.86,7.91,7.86,7.9,25575.0,7.5833,7.6316,7.5833,7.6219,25575.0
2019-06-06 10:15:00,7.9,7.92,7.9,7.91,12825.0,7.6219,7.6412,7.6219,7.6316,12825.0
2019-06-06 10:20:00,7.88,7.88,7.87,7.87,18375.0,7.6026,7.6026,7.593,7.593,18375.0
2019-06-06 10:25:00,7.87,7.89,7.84,7.84,55635.0,7.593,7.6123,7.564,7.564,55635.0
2019-06-06 10:30:00,7.84,7.89,7.84,7.89,13065.0,7.564,7.6123,7.564,7.6123,13065.0
2019-06-06 10:35:00,7.89,7.92,7.89,7.92,37380.0,7.6123,7.6412,7.6123,7.6412,37380.0
2019-06-06 10:40:00,7.92,7.93,7.89,7.92,22410.0,7.6412,7.6509,7.6123,7.6412,22410.0
2019-06-06 10:45:00,7.92,7.92,7.92,7.92,0.0,7.6412,7.6412,7.6412,7.6412,0.0
2019-06-06 10:50:00,7.93,7.93,7.88,7.88,7110.0,7.6509,7.6509,7.6026,7.6026,7110.0
2019-06-06 10:55:00,7.89,7.9,7.89,7.9,9705.0,7.6123,7.6219,7.6123,7.6219,9705.0
2019-06-06 11:00:00,7.88,7.89,7.87,7.89,20850.0,7.6026,7.6123,7.593,7.6123,20850.0
2019-06-06 11:05:00,7.88,7.94,7.88,7.94,13260.0,7.6026,7.6605,7.6026,7.6605,13260.0
2019-06-06 11:10:00,7.9,7.93,7.89,7.92,9180.0,7.6219,7.6509,7.6123,7.6412,9180.0
2019-06-06 11:15:00,7.95,7.97,7.95,7.97,24780.0,7.6702,7.6894,7.6702,7.6894,24780.0
2019-06-06 11:20:00,7.95,7.95,7.95,7.95,4500.0,7.6702,7.6702,7.6702,7.6702,4500.0
2019-06-06 11:25:00,7.96,7.96,7.96,7.96,6000.0,7.6798,7.6798,7.6798,7.6798,6000.0
2019-06-06 11:30:00,7.97,8.02,7.97,8.02,11100.0,7.6894,7.7377,7.6894,7.7377,11100.0
2019-06-06 11:35:00,8.03,8.03,8.0,8.0,13830.0,7.7473,7.7473,7.7184,7.7184,13830.0
2019-06-06 11:40:00,8.01,8.01,7.97,7.97,8025.0,7.728,7.728,7.6894,7.6894,8025.0
2019-06-06 11:45:00,7.97,7.97,7.92,7.92,11175.0,7.6894,7.6894,7.6412,7.6412,11175.0
2019-06-06 11:50:00,7.93,7.95,7.93,7.94,11775.0,7.6509,7.6702,7.6509,7.6605,11775.0
2019-06-06 11:55:00,7.94,7.94,7.94,7.94,1500.0,7.6605,7.6605,7.6605,7.6605,1500.0
2019-06-06 12:00:00,7.95,7.99,7.95,7.98,28875.0,7.6702,7.7087,7.6702,7.6991,28875.0
2019-06-06 12:05:00,7.96,7.98,7.96,7.98,14250.0,7.6798,7.6991,7.6798,7.6991,14250.0
2019-06-06 12:10:00,7.96,7.96,7.96,7.96,3525.0,7.6798,7.6798,7.6798,7.6798,3525.0
2019-06-06 12:15:00,7.97,8.01,7.97,8.01,23775.0,7.6894,7.728,7.6894,7.728,23775.0
2019-06-06 12:20:00,7.99,7.99,7.98,7.98,8835.0,7.7087,7.7087,7.6991,7.6991,8835.0
2019-06-06 12:25:00,7.99,7.99,7.99,7.99,1500.0,7.7087,7.7087,7.7087,7.7087,1500.0
2019-06-06 12:30:00,8.0,8.02,8.0,8.02,6465.0,7.7184,7.7377,7.7184,7.7377,6465.0
2019-06-06 12:35:00,8.0,8.0,8.0,8.0,1500.0,7.7184,7.7184,7.7184,7.7184,1500.0
2019-06-06 12:40:00,8.0,8.0,8.0,8.0,0.0,7.7184,7.7184,7.7184,7.7184,0.0
2019-06-06 12:45:00,8.02,8.04,8.02,8.04,26865.0,7.7377,7.757,7.7377,7.757,26865.0
2019-06-06 12:50:00,8.04,8.04,8.03,8.03,10500.0,7.757,7.757,7.7473,7.7473,10500.0
2019-06-06 12:55:00,8.02,8.04,8.02,8.04,6000.0,7.7377,7.757,7.7377,7.757,6000.0
2019-06-06 13:00:00,8.03,8.04,8.03,8.04,11850.0,7.7473,7.757,7.7473,7.757,11850.0
2019-06-06 13:05:00,8.02,8.02,8.02,8.02,1500.0,7.7377,7.7377,7.7377,7.7377,1500.0
2019-06-06 13:10:00,8.0,8.05,8.0,8.05,5220.0,7.7184,7.7666,7.7184,7.7666,5220.0
2019-06-06 13:15:00,8.05,8.06,8.05,8.06,35055.0,7.7666,7.7763,7.7666,7.7763,35055.0
2019-06-06 13:20:00,8.03,8.03,8.02,8.02,13050.0,7.7473,7.7473,7.7377,7.7377,13050.0
2019-06-06 13:25:00,8.03,8.03,8.03,8.03,6810.0,7.7473,7.7473,7.7473,7.7473,6810.0
2019-06-06 13:30:00,8.03,8.04,8.03,8.04,6645.0,7.7473,7.757,7.7473,7.757,6645.0
2019-06-06 13:35:00,8.03,8.04,8.03,8.04,9240.0,7.7473,7.757,7.7473,7.757,9240.0
2019-06-06 13:40:00,8.03,8.04,8.03,8.04,15870.0,7.7473,7.757,7.7473,7.757,15870.0
2019-06-06 13:45:00,8.04,8.04,8.04,8.04,3000.0,7.757,7.757,7.757,7.757,3000.0
2019-06-06 13:50:00,8.04,8.04,8.04,8.04,1650.0,7.757,7.757,7.757,7.757,1650.0
2019-06-06 13:55:00,8.04,8.04,8.04,8.04,6000.0,7.757,7.757,7.757,7.757,6000.0
2019-06-06 14:00:00,8.04,8.04,8.04,8.04,9000.0,7.757,7.757,7.757,7.757,9000.0
2019-06-06 14:05:00,8.03,8.04,8.03,8.04,12555.0,7.7473,7.757,7.7473,7.757,12555.0
2019-06-06 14:10:00,8.06,8.06,8.06,8.06,4500.0,7.7763,7.7763,7.7763,7.7763,4500.0
2019-06-06 14:15:00,8.05,8.05,8.05,8.05,3525.0,7.7666,7.7666,7.7666,7.7666,3525.0
2019-06-06 14:20:00,8.04,8.05,8.04,8.05,7530.0,7.757,7.7666,7.757,7.7666,7530.0
2019-06-06 14:25:00,8.06,8.06,8.04,8.04,26025.0,7.7763,7.7763,7.757,7.757,26025.0
2019-06-06 14:30:00,8.03,8.15,8.03,8.14,213630.0,7.7473,7.8631,7.7473,7.8535,213630.0
2019-06-06 14:35:00,8.13,8.13,8.11,8.12,51450.0,7.8438,7.8438,7.8245,7.8342,51450.0
2019-06-06 14:40:00,8.14,8.17,8.14,8.17,79770.0,7.8535,7.8824,7.8535,7.8824,79770.0
2019-06-06 14:45:00,8.18,8.19,8.15,8.15,45165.0,7.8921,7.9017,7.8631,7.8631,45165.0
2019-06-06 14:50:00,8.15,8.15,8.15,8.15,3750.0,7.8631,7.8631,7.8631,7.8631,3750.0
2019-06-06 14:55:00,8.14,8.14,8.11,8.13,5115.0,7.8535,7.8535,7.8245,7.8438,5115.0
2019-06-06 15:00:00,8.14,8.15,8.13,8.13,22245.0,7.8535,7.8631,7.8438,7.8438,22245.0
2019-06-06 15:05:00,8.14,8.16,8.13,8.15,18375.0,7.8535,7.8728,7.8438,7.8631,18375.0
2019-06-06 15:10:00,8.16,8.19,8.16,8.19,58575.0,7.8728,7.9017,7.8728,7.9017,58575.0
2019-06-06 15:15:00,8.18,8.23,8.18,8.23,108690.0,7.8921,7.9403,7.8921,7.9403,108690.0
2019-06-06 15:20:00,8.23,8.23,8.21,8.22,67830.0,7.9403,7.9403,7.921,7.9306,67830.0
2019-06-06 15:25:00,8.23,8.24,8.22,8.24,21615.0,7.9403,7.9499,7.9306,7.9499,21615.0
2019-06-06 15:30:00,8.24,8.27,8.24,8.27,76395.0,7.9499,7.9789,7.9499,7.9789,76395.0
2019-06-06 15:35:00,8.26,8.29,8.25,8.26,53775.0,7.9692,7.9982,7.9596,7.9692,53775.0
2019-06-06 15:40:00,8.27,8.27,8.22,8.22,43410.0,7.9789,7.9789,7.9306,7.9306,43410.0
2019-06-06 15:45:00,8.22,8.22,8.21,8.21,16200.0,7.9306,7.9306,7.921,7.921,16200.0
2019-06-06 15:50:00,8.22,8.24,8.19,8.19,42705.0,7.9306,7.9499,7.9017,7.9017,42705.0
2019-06-06 15:55:00,8.19,8.19,8.16,8.19,92160.0,7.9017,7.9017,7.8728,7.9017,92160.0
2019-06-07 09:30:00,8.27,8.31,8.24,8.31,290085.0,7.9789,8.0175,7.9499,8.0175,290085.0
2019-06-07 09:35:00,8.33,8.33,8.28,8.28,101820.0,8.0368,8.0368,7.9885,7.9885,101820.0
2019-06-07 09:40:00,8.28,8.33,8.26,8.27,92085.0,7.9885,8.0368,7.9692,7.9789,92085.0
2019-06-07 09:45:00,8.27,8.27,8.23,8.24,27690.0,7.9789,7.9789,7.9403,7.9499,27690.0
2019-06-07 09:50:00,8.27,8.29,8.27,8.29,9000.0,7.9789,7.9982,7.9789,7.9982,9000.0
2019-06-07 09:55:00,8.3,8.32,8.28,8.32,39855.0,8.0078,8.0271,7.9885,8.0271,39855.0
2019-06-07 10:00:00,8.31,8.33,8.31,8.32,52665.0,8.0175,8.0368,8.0175,8.0271,52665.0
2019-06-07 10:05:00,8.35,8.35,8.3,8.31,35250.0,8.0561,8.0561,8.0078,8.0175,35250.0
2019-06-07 10:10:00,8.31,8.32,8.3,8.31,106680.0,8.0175,8.0271,8.0078,8.0175,106680.0
2019-06-07 10:15:00,8.31,8.34,8.31,8.32,31815.0,8.0175,8.0464,8.0175,8.0271,31815.0
2019-06-07 10:20:00,8.32,8.32,8.27,8.28,88710.0,8.0271,8.0271,7.9789,7.9885,88710.0
2019-06-07 10:25:00,8.28,8.32,8.25,8.32,81735.0,7.9885,8.0271,7.9596,8.0271,81735.0
2019-06-07 10:30:00,8.32,8.36,8.28,8.33,32235.0,8.0271,8.0657,7.9885,8.0368,32235.0
2019-06-07 10:35:00,8.35,8.37,8.35,8.37,40500.0,8.0561,8.0754,8.0561,8.0754,40500.0
2019-06-07 10:40:00,8.36,8.41,8.36,8.39,58845.0,8.0657,8.114,8.0657,8.0947,58845.0
2019-06-07 10:45:00,8.37,8.44,8.37,8.41,33750.0,8.0754,8.1429,8.0754,8.114,33750.0
2019-06-07 10:50:00,8.43,8.45,8.43,8.45,31770.0,8.1333,8.1526,8.1333,8.1526,31770.0
2019-06-07 10:55:00,8.48,8.5,8.48,8.5,15000.0,8.1815,8.2008,8.1815,8.2008,15000.0
2019-06-07 11:00:00,8.5,8.53,8.5,8.5,40770.0,8.2008,8.2297,8.2008,8.2008,40770.0
2019-06-07 11:05:00,8.5,8.5,8.46,8.46,4500.0,8.2008,8.2008,8.1622,8.1622,4500.0
2019-06-07 11:10:00,8.48,8.48,8.47,8.47,3000.0,8.1815,8.1815,8.1718,8.1718,3000.0
2019-06-07 11:15:00,8.47,8.5,8.47,8.49,22425.0,8.1718,8.2008,8.1718,8.1911,22425.0
2019-06-07 11:20:00,8.49,8.5,8.47,8.47,38520.0,8.1911,8.2008,8.1718,8.1718,38520.0
2019-06-07 11:25:00,8.43,8.43,8.43,8.43,1515.0,8.1333,8.1333,8.1333,8.1333,1515.0
2019-06-07 11:30:00,8.46,8.47,8.46,8.47,3570.0,8.1622,8.1718,8.1622,8.1718,3570.0
2019-06-07 11:35:00,8.46,8.46,8.43,8.43,4500.0,8.1622,8.1622,8.1333,8.1333,4500.0
2019-06-07 11:40:00,8.47,8.47,8.46,8.47,9600.0,8.1718,8.1718,8.1622,8.1718,9600.0
2019-06-07 11:45:00,8.46,8.47,8.44,8.47,16035.0,8.1622,8.1718,8.1429,8.1718,16035.0
2019-06-07 11:50:00,8.47,8.47,8.43,8.43,16215.0,8.1718,8.1718,8.1333,8.1333,16215.0
2019-06-07 11:55:00,8.45,8.45,8.43,8.44,11145.0,8.1526,8.1526,8.1333,8.1429,11145.0
2019-06-07 12:00:00,8.43,8.43,8.42,8.42,13020.0,8.1333,8.1333,8.1236,8.1236,13020.0
2019-06-07 12:05:00,8.43,8.43,8.43,8.43,2625.0,8.1333,8.1333,8.1333,8.1333,2625.0
2019-06-07 12:10:00,8.44,8.45,8.43,8.45,7425.0,8.1429,8.1526,8.1333,8.1526,7425.0
2019-06-07 12:15:00,8.45,8.45,8.45,8.45,0.0,8.1526,8.1526,8.1526,8.1526,0.0
2019-06-07 12:20:00,8.46,8.49,8.46,8.49,7500.0,8.1622,8.1911,8.1622,8.1911,7500.0
2019-06-07 12:25:00,8.5,8.5,8.48,8.48,26505.0,8.2008,8.2008,8.1815,8.1815,26505.0
2019-06-07 12:30:00,8.47,8.47,8.45,8.45,4785.0,8.1718,8.1718,8.1526,8.1526,4785.0
2019-06-07 12:35:00,8.43,8.43,8.43,8.43,6000.0,8.1333,8.1333,8.1333,8.1333,6000.0
2019-06-07 12:40:00,8.46,8.46,8.45,8.45,4500.0,8.1622,8.1622,8.1526,8.1526,4500.0
2019-06-07 12:45:00,8.45,8.46,8.44,8.46,8220.0,8.1526,8.1622,8.1429,8.1622,8220.0
2019-06-07 12:50:00,8.47,8.47,8.45,8.45,4500.0,8.1718,8.1718,8.1526,8.1526,4500.0
2019-06-07 12:55:00,8.48,8.48,8.46,8.46,3000.0,8.1815,8.1815,8.1622,8.1622,3000.0
2019-06-07 13:00:00,8.48,8.48,8.47,8.47,49860.0,8.1815,8.1815,8.1718,8.1718,49860.0
2019-06-07 13:05:00,8.47,8.47,8.47,8.47,1500.0,8.1718,8.1718,8.1718,8.1718,1500.0
2019-06-07 13:10:00,8.46,8.47,8.46,8.47,14265.0,8.1622,8.1718,8.1622,8.1718,14265.0
2019-06-07 13:15:00,8.45,8.45,8.45,8.45,1500.0,8.1526,8.1526,8.1526,8.1526,1500.0
2019-06-07 13:20:00,8.45,8.45,8.45,8.45,0.0,8.1526,8.1526,8.1526,8.1526,0.0
2019-06-07 13:25:00,8.45,8.45,8.45,8.45,0.0,8.1526,8.1526,8.1526,8.1526,0.0
2019-06-07 13:30:00,8.46,8.46,8.46,8.46,1500.0,8.1622,8.1622,8.1622,8.1622,1500.0
2019-06-07 13:35:00,8.46,8.48,8.46,8.48,7500.0,8.1622,8.1815,8.1622,8.1815,7500.0
2019-06-07 13:40:00,8.49,8.49,8.45,8.48,8145.0,8.1911,8.1911,8.1526,8.1815,8145.0
2019-06-07 13:45:00,8.47,8.47,8.45,8.45,6000.0,8.1718,8.1718,8.1526,8.1526,6000.0
2019-06-07 13:50:00,8.45,8.47,8.45,8.47,9945.0,8.1526,8.1718,8.1526,8.1718,9945.0
2019-06-07 13:55:00,8.47,8.47,8.47,8.47,0.0,8.1718,8.1718,8.1718,8.1718,0.0
2019-06-07 14:00:00,8.47,8.47,8.47,8.47,0.0,8.1718,8.1718,8.1718,8.1718,0.0
2019-06-07 14:05:00,8.45,8.45,8.44,8.44,4500.0,8.1526,8.1526,8.1429,8.1429,4500.0
2019-06-07 14:10:00,8.44,8.44,8.44,8.44,0.0,8.1429,8.1429,8.1429,8.1429,0.0
2019-06-07 14:15:00,8.49,8.5,8.49,8.49,26550.0,8.1911,8.2008,8.1911,8.1911,26550.0
2019-06-07 14:20:00,8.49,8.51,8.49,8.51,13125.0,8.1911,8.2104,8.1911,8.2104,13125.0
2019-06-07 14:25:00,8.5,8.5,8.49,8.49,32655.0,8.2008,8.2008,8.1911,8.1911,32655.0
2019-06-07 14:30:00,8.5,8.5,8.49,8.49,18000.0,8.2008,8.2008,8.1911,8.1911,18000.0
2019-06-07 14:35:00,8.5,8.5,8.49,8.49,9660.0,8.2008,8.2008,8.1911,8.1911,9660.0
2019-06-07 14:40:00,8.49,8.49,8.49,8.49,0.0,8.1911,8.1911,8.1911,8.1911,0.0
2019-06-07 14:45:00,8.47,8.47,8.44,8.44,34095.0,8.1718,8.1718,8.1429,8.1429,34095.0
2019-06-07 14:50:00,8.47,8.47,8.47,8.47,18000.0,8.1718,8.1718,8.1718,8.1718,18000.0
2019-06-07 14:55:00,8.45,8.45,8.45,8.45,7500.0,8.1526,8.1526,8.1526,8.1526,7500.0
2019-06-07 15:00:00,8.46,8.46,8.46,8.46,3000.0,8.1622,8.1622,8.1622,8.1622,3000.0
2019-06-07 15:05:00,8.44,8.44,8.44,8.44,1500.0,8.1429,8.1429,8.1429,8.1429,1500.0
2019-06-07 15:10:00,8.44,8.46,8.44,8.45,22500.0,8.1429,8.1622,8.1429,8.1526,22500.0
2019-06-07 15:15:00,8.46,8.47,8.45,8.47,7815.0,8.1622,8.1718,8.1526,8.1718,7815.0
2019-06-07 15:20:00,8.48,8.48,8.48,8.48,3000.0,8.1815,8.1815,8.1815,8.1815,3000.0
2019-06-07 15:25:00,8.49,8.5,8.49,8.49,19005.0,8.1911,8.2008,8.1911,8.1911,19005.0
2019-06-07 15:30:00,8.47,8.47,8.46,8.46,11145.0,8.1718,8.1718,8.1622,8.1622,11145.0
2019-06-07 15:35:00,8.47,8.48,8.47,8.48,4650.0,8.1718,8.1815,8.1718,8.1815,4650.0
2019-06-07 15:40:00,8.48,8.48,8.46,8.46,23310.0,8.1815,8.1815,8.1622,8.1622,23310.0
2019-06-07 15:45:00,8.45,8.46,8.44,8.46,35160.0,8.1526,8.1622,8.1429,8.1622,35160.0
2019-06-07 15:50:00,8.47,8.47,8.44,8.45,86970.0,8.1718,8.1718,8.1429,8.1526,86970.0
2019-06-07 15:55:00,8.46,8.48,8.45,8.46,42585.0,8.1622,8.1815,8.1526,8.1622,42585.0
2019-06-10 09:30:00,8.85,9.04,8.8,9.01,884970.0,8.5385,8.7218,8.4902,8.6928,884970.0
2019-06-10 09:35:00,9.01,9.05,8.93,8.93,194250.0,8.6928,8.7314,8.6157,8.6157,194250.0
2019-06-10 09:40:00,8.95,9.06,8.95,9.05,84405.0,8.635,8.7411,8.635,8.7314,84405.0
2019-06-10 09:45:00,9.06,9.09,8.97,9.0,189225.0,8.7411,8.77,8.6542,8.6832,189225.0
2019-06-10 09:50:00,9.0,9.01,8.96,8.96,55140.0,8.6832,8.6928,8.6446,8.6446,55140.0
2019-06-10 09:55:00,8.97,9.1,8.97,9.1,52500.0,8.6542,8.7797,8.6542,8.7797,52500.0
2019-06-10 10:00:00,9.11,9.13,9.1,9.12,46365.0,8.7893,8.8086,8.7797,8.799,46365.0
2019-06-10 10:05:00,9.14,9.21,9.14,9.18,40455.0,8.8183,8.8858,8.8183,8.8569,40455.0
2019-06-10 10:10:00,9.17,9.17,9.14,9.17,31380.0,8.8472,8.8472,8.8183,8.8472,31380.0
2019-06-10 10:15:00,9.17,9.24,9.17,9.24,47025.0,8.8472,8.9147,8.8472,8.9147,47025.0
2019-06-10 10:20:00,9.24,9.25,9.23,9.24,35505.0,8.9147,8.9244,8.9051,8.9147,35505.0
2019-06-10 10:25:00,9.25,9.27,9.19,9.2,51120.0,8.9244,8.9437,8.8665,8.8762,51120.0
2019-06-10 10:30:00,9.2,9.23,9.17,9.23,83250.0,8.8762,8.9051,8.8472,8.9051,83250.0
2019-06-10 10:35:00,9.2,9.21,9.19,9.19,47625.0,8.8762,8.8858,8.8665,8.8665,47625.0
2019-06-10 10:40:00,9.21,9.25,9.21,9.25,83055.0,8.8858,8.9244,8.8858,8.9244,83055.0
2019-06-10 10:45:00,9.25,9.29,9.25,9.26,38115.0,8.9244,8.963,8.9244,8.934,38115.0
2019-06-10 10:50:00,9.25,9.25,9.21,9.25,28500.0,8.9244,8.9244,8.8858,8.9244,28500.0
2019-06-10 10:55:00,9.23,9.23,9.22,9.22,3000.0,8.9051,8.9051,8.8954,8.8954,3000.0
2019-06-10 11:00:00,9.21,9.25,9.21,9.24,16245.0,8.8858,8.9244,8.8858,8.9147,16245.0
2019-06-10 11:05:00,9.25,9.27,9.23,9.27,19320.0,8.9244,8.9437,8.9051,8.9437,19320.0
2019-06-10 11:10:00,9.27,9.28,9.24,9.24,42465.0,8.9437,8.9533,8.9147,8.9147,42465.0
2019-06-10 11:15:00,9.25,9.28,9.25,9.27,23490.0,8.9244,8.9533,8.9244,8.9437,23490.0
2019-06-10 11:20:00,9.29,9.31,9.27,9.27,41460.0,8.963,8.9823,8.9437,8.9437,41460.0
2019-06-10 11:25:00,9.28,9.28,9.28,9.28,1500.0,8.9533,8.9533,8.9533,8.9533,1500.0
2019-06-10 11:30:00,9.3,9.33,9.28,9.28,20715.0,8.9726,9.0016,8.9533,8.9533,20715.0
2019-06-10 11:35:00,9.28,9.28,9.27,9.27,16500.0,8.9533,8.9533,8.9437,8.9437,16500.0
2019-06-10 11:40:00,9.27,9.33,9.27,9.32,73080.0,8.9437,9.0016,8.9437,8.9919,73080.0
2019-06-10 11:45:00,9.32,9.32,9.28,9.3,38940.0,8.9919,8.9919,8.9533,8.9726,38940.0
2019-06-10 11:50:00,9.3,9.37,9.3,9.37,110190.0,8.9726,9.0402,8.9726,9.0402,110190.0
2019-06-10 11:55:00,9.37,9.42,9.37,9.4,40290.0,9.0402,9.0884,9.0402,9.0691,40290.0
2019-06-10 12:00:00,9.41,9.42,9.38,9.41,48405.0,9.0788,9.0884,9.0498,9.0788,48405.0
2019-06-10 12:05:00,9.42,9.42,9.37,9.37,17145.0,9.0884,9.0884,9.0402,9.0402,17145.0
2019-06-10 12:10:00,9.38,9.38,9.36,9.38,36345.0,9.0498,9.0498,9.0305,9.0498,36345.0
2019-06-10 12:15:00,9.38,9.39,9.33,9.33,37635.0,9.0498,9.0595,9.0016,9.0016,37635.0
2019-06-10 12:20:00,9.32,9.32,9.29,9.29,36165.0,8.9919,8.9919,8.963,8.963,36165.0
2019-06-10 12:25:00,9.28,9.29,9.27,9.29,16710.0,8.9533,8.963,8.9437,8.963,16710.0
2019-06-10 12:30:00,9.28,9.28,9.25,9.26,16035.0,8.9533,8.9533,8.9244,8.934,16035.0
2019-06-10 12:35:00,9.24,9.27,9.24,9.27,7680.0,8.9147,8.9437,8.9147,8.9437,7680.0
2019-06-10 12:40:00,9.28,9.28,9.27,9.27,6645.0,8.9533,8.9533,8.9437,8.9437,6645.0
2019-06-10 12:45:00,9.25,9.25,9.24,9.24,5910.0,8.9244,8.9244,8.9147,8.9147,5910.0
2019-06-10 12:50:00,9.23,9.25,9.23,9.25,12570.0,8.9051,8.9244,8.9051,8.9244,12570.0
2019-06-10 12:55:00,9.22,9.22,9.21,9.22,5625.0,8.8954,8.8954,8.8858,8.8954,5625.0
2019-06-10 13:00:00,9.24,9.25,9.24,9.25,3000.0,8.9147,8.9244,8.9147,8.9244,3000.0
2019-06-10 13:05:00,9.25,9.25,9.25,9.25,4875.0,8.9244,8.9244,8.9244,8.9244,4875.0
2019-06-10 13:10:00,9.26,9.28,9.26,9.27,4500.0,8.934,8.9533,8.934,8.9437,4500.0
2019-06-10 13:15:00,9.27,9.28,9.27,9.28,4500.0,8.9437,8.9533,8.9437,8.9533,4500.0
2019-06-10 13:20:00,9.27,9.27,9.27,9.27,2100.0,8.9437,8.9437,8.9437,8.9437,2100.0
2019-06-10 13:25:00,9.27,9.27,9.27,9.27,0.0,8.9437,8.9437,8.9437,8.9437,0.0
2019-06-10 13:30:00,9.25,9.25,9.25,9.25,1500.0,8.9244,8.9244,8.9244,8.9244,1500.0
2019-06-10 13:35:00,9.23,9.23,9.23,9.23,2595.0,8.9051,8.9051,8.9051,8.9051,2595.0
2019-06-10 13:40:00,9.25,9.25,9.25,9.25,5475.0,8.9244,8.9244,8.9244,8.9244,5475.0
2019-06-10 13:45:00,9.2,9.2,9.19,9.2,36420.0,8.8762,8.8762,8.8665,8.8762,36420.0
2019-06-10 13:50:00,9.2,9.2,9.18,9.2,34035.0,8.8762,8.8762,8.8569,8.8762,34035.0
2019-06-10 13:55:00,9.2,9.2,9.2,9.2,1500.0,8.8762,8.8762,8.8762,8.8762,1500.0
2019-06-10 14:00:00,9.22,9.22,9.19,9.19,22290.0,8.8954,8.8954,8.8665,8.8665,22290.0
2019-06-10 14:05:00,9.18,9.19,9.18,9.19,21000.0,8.8569,8.8665,8.8569,8.8665,21000.0
2019-06-10 14:10:00,9.17,9.17,9.13,9.13,27600.0,8.8472,8.8472,8.8086,8.8086,27600.0
2019-06-10 14:15:00,9.12,9.12,9.1,9.1,9000.0,8.799,8.799,8.7797,8.7797,9000.0
2019-06-10 14:20:00,9.12,9.15,9.12,9.15,6330.0,8.799,8.8279,8.799,8.8279,6330.0
2019-06-10 14:25:00,9.16,9.16,9.15,9.16,10935.0,8.8376,8.8376,8.8279,8.8376,10935.0
2019-06-10 14:30:00,9.15,9.16,9.15,9.16,6540.0,8.8279,8.8376,8.8279,8.8376,6540.0
2019-06-10 14:35:00,9.17,9.17,9.17,9.17,1500.0,8.8472,8.8472,8.8472,8.8472,1500.0
2019-06-10 14:40:00,9.17,9.17,9.17,9.17,3000.0,8.8472,8.8472,8.8472,8.8472,3000.0
2019-06-10 14:45:00,9.19,9.21,9.19,9.21,21165.0,8.8665,8.8858,8.8665,8.8858,21165.0
2019-06-10 14:50:00,9.21,9.21,9.2,9.2,3000.0,8.8858,8.8858,8.8762,8.8762,3000.0
2019-06-10 14:55:00,9.2,9.2,9.2,9.2,0.0,8.8762,8.8762,8.8762,8.8762,0.0
2019-06-10 15:00:00,9.21,9.21,9.21,9.21,1500.0,8.8858,8.8858,8.8858,8.8858,1500.0
2019-06-10 15:05:00,9.21,9.23,9.21,9.22,36090.0,8.8858,8.9051,8.8858,8.8954,36090.0
2019-06-10 15:10:00,9.21,9.21,9.21,9.21,3000.0,8.8858,8.8858,8.8858,8.8858,3000.0
2019-06-10 15:15:00,9.2,9.2,9.19,9.19,8340.0,8.8762,8.8762,8.8665,8.8665,8340.0
2019-06-10 15:20:00,9.17,9.18,9.17,9.18,6960.0,8.8472,8.8569,8.8472,8.8569,6960.0
2019-06-10 15:25:00,9.16,9.16,9.14,9.14,18000.0,8.8376,8.8376,8.8183,8.8183,18000.0
2019-06-10 15:30:00,9.15,9.17,9.14,9.17,36000.0,8.8279,8.8472,8.8183,8.8472,36000.0
2019-06-10 15:35:00,9.14,9.15,9.14,9.14,18225.0,8.8183,8.8279,8.8183,8.8183,18225.0
2019-06-10 15:40:00,9.13,9.13,9.12,9.12,9675.0,8.8086,8.8086,8.799,8.799,9675.0
2019-06-10 15:45:00,9.1,9.1,9.1,9.1,14685.0,8.7797,8.7797,8.7797,8.7797,14685.0
2019-06-10 15:50:00,9.11,9.12,9.1,9.12,22395.0,8.7893,8.799,8.7797,8.799,22395.0
2019-06-10 15:55:00,9.13,9.13,9.09,9.12,89010.0,8.8086,8.8086,8.77,8.799,89010.0
2019-06-11 09:30:00,9.64,9.67,9.49,9.49,927435.0,9.3007,9.3296,9.1559,9.1559,927435.0
2019-06-11 09:35:00,9.51,9.52,9.38,9.41,310020.0,9.1752,9.1849,9.0498,9.0788,310020.0
2019-06-11 09:40:00,9.39,9.46,9.38,9.44,94965.0,9.0595,9.127,9.0498,9.1077,94965.0
2019-06-11 09:45:00,9.43,9.44,9.33,9.36,30390.0,9.0981,9.1077,9.0016,9.0305,30390.0
2019-06-11 09:50:00,9.38,9.41,9.36,9.38,27810.0,9.0498,9.0788,9.0305,9.0498,27810.0
2019-06-11 09:55:00,9.4,9.42,9.35,9.35,19755.0,9.0691,9.0884,9.0209,9.0209,19755.0
2019-06-11 10:00:00,9.38,9.42,9.36,9.42,97740.0,9.0498,9.0884,9.0305,9.0884,97740.0
2019-06-11 10:05:00,9.43,9.43,9.41,9.41,3165.0,9.0981,9.0981,9.0788,9.0788,3165.0
2019-06-11 10:10:00,9.38,9.38,9.32,9.35,42465.0,9.0498,9.0498,8.9919,9.0209,42465.0
2019-06-11 10:15:00,9.34,9.39,9.34,9.35,12300.0,9.0112,9.0595,9.0112,9.0209,12300.0
2019-06-11 10:20:00,9.39,9.42,9.38,9.41,15150.0,9.0595,9.0884,9.0498,9.0788,15150.0
2019-06-11 10:25:00,9.41,9.41,9.41,9.41,59700.0,9.0788,9.0788,9.0788,9.0788,59700.0
2019-06-11 10:30:00,9.4,9.4,9.35,9.35,23250.0,9.0691,9.0691,9.0209,9.0209,23250.0
2019-06-11 10:35:00,9.33,9.35,9.33,9.35,26025.0,9.0016,9.0209,9.0016,9.0209,26025.0
2019-06-11 10:40:00,9.37,9.37,9.29,9.29,34665.0,9.0402,9.0402,8.963,8.963,34665.0
2019-06-11 10:45:00,9.32,9.33,9.32,9.33,9645.0,8.9919,9.0016,8.9919,9.0016,9645.0
2019-06-11 10:50:00,9.3,9.33,9.3,9.32,25500.0,8.9726,9.0016,8.9726,8.9919,25500.0
2019-06-11 10:55:00,9.32,9.34,9.32,9.34,6000.0,8.9919,9.0112,8.9919,9.0112,6000.0
2019-06-11 11:00:00,9.36,9.36,9.33,9.36,30600.0,9.0305,9.0305,9.0016,9.0305,30600.0
2019-06-11 11:05:00,9.35,9.38,9.35,9.36,9720.0,9.0209,9.0498,9.0209,9.0305,9720.0
2019-06-11 11:10:00,9.37,9.39,9.37,9.38,4500.0,9.0402,9.0595,9.0402,9.0498,4500.0
2019-06-11 11:15:00,9.38,9.38,9.38,9.38,0.0,9.0498,9.0498,9.0498,9.0498,0.0
2019-06-11 11:20:00,9.33,9.33,9.33,9.33,1500.0,9.0016,9.0016,9.0016,9.0016,1500.0
2019-06-11 11:25:00,9.32,9.33,9.29,9.29,33000.0,8.9919,9.0016,8.963,8.963,33000.0
2019-06-11 11:30:00,9.29,9.29,9.24,9.24,35730.0,8.963,8.963,8.9147,8.9147,35730.0
2019-06-11 11:35:00,9.24,9.24,9.2,9.21,65160.0,8.9147,8.9147,8.8762,8.8858,65160.0
2019-06-11 11:40:00,9.2,9.23,9.2,9.23,46170.0,8.8762,8.9051,8.8762,8.9051,46170.0
2019-06-11 11:45:00,9.24,9.24,9.21,9.21,44535.0,8.9147,8.9147,8.8858,8.8858,44535.0
2019-06-11 11:50:00,9.22,9.23,9.22,9.22,15570.0,8.8954,8.9051,8.8954,8.8954,15570.0
2019-06-11 11:55:00,9.23,9.23,9.21,9.21,7500.0,8.9051,8.9051,8.8858,8.8858,7500.0
2019-06-11 12:00:00,9.2,9.2,9.16,9.19,52410.0,8.8762,8.8762,8.8376,8.8665,52410.0
2019-06-11 12:05:00,9.19,9.19,9.17,9.18,12000.0,8.8665,8.8665,8.8472,8.8569,12000.0
2019-06-11 12:10:00,9.18,9.18,9.18,9.18,1500.0,8.8569,8.8569,8.8569,8.8569,1500.0
2019-06-11 12:15:00,9.19,9.19,9.19,9.19,4500.0,8.8665,8.8665,8.8665,8.8665,4500.0
2019-06-11 12:20:00,9.18,9.18,9.17,9.17,21000.0,8.8569,8.8569,8.8472,8.8472,21000.0
2019-06-11 12:25:00,9.17,9.17,9.13,9.13,36615.0,8.8472,8.8472,8.8086,8.8086,36615.0
2019-06-11 12:30:00,9.13,9.15,9.13,9.15,5025.0,8.8086,8.8279,8.8086,8.8279,5025.0
2019-06-11 12:35:00,9.14,9.14,9.11,9.11,17400.0,8.8183,8.8183,8.7893,8.7893,17400.0
2019-06-11 12:40:00,9.1,9.1,9.08,9.1,14520.0,8.7797,8.7797,8.7604,8.7797,14520.0
2019-06-11 12:45:00,9.12,9.12,9.07,9.07,4500.0,8.799,8.799,8.7507,8.7507,4500.0
2019-06-11 12:50:00,9.07,9.08,9.05,9.05,6720.0,8.7507,8.7604,8.7314,8.7314,6720.0
2019-06-11 12:55:00,9.02,9.04,9.0,9.02,118245.0,8.7025,8.7218,8.6832,8.7025,118245.0
2019-06-11 13:00:00,9.04,9.07,9.04,9.07,8505.0,8.7218,8.7507,8.7218,8.7507,8505.0
2019-06-11 13:05:00,9.06,9.07,9.06,9.07,30000.0,8.7411,8.7507,8.7411,8.7507,30000.0
2019-06-11 13:10:00,9.07,9.09,9.07,9.09,31500.0,8.7507,8.77,8.7507,8.77,31500.0
2019-06-11 13:15:00,9.11,9.11,9.09,9.09,13500.0,8.7893,8.7893,8.77,8.77,13500.0
2019-06-11 13:20:00,9.05,9.05,9.04,9.04,6000.0,8.7314,8.7314,8.7218,8.7218,6000.0
2019-06-11 13:25:00,9.03,9.05,9.03,9.05,12795.0,8.7121,8.7314,8.7121,8.7314,12795.0
2019-06-11 13:30:00,9.05,9.06,9.05,9.06,7500.0,8.7314,8.7411,8.7314,8.7411,7500.0
2019-06-11 13:35:00,9.06,9.06,9.06,9.06,0.0,8.7411,8.7411,8.7411,8.7411,0.0
2019-06-11 13:40:00,9.06,9.06,9.06,9.06,0.0,8.7411,8.7411,8.7411,8.7411,0.0
2019-06-11 13:45:00,9.09,9.09,9.09,9.09,1500.0,8.77,8.77,8.77,8.77,1500.0
2019-06-11 13:50:00,9.09,9.09,9.09,9.09,0.0,8.77,8.77,8.77,8.77,0.0
2019-06-11 13:55:00,9.13,9.14,9.13,9.14,23610.0,8.8086,8.8183,8.8086,8.8183,23610.0
2019-06-11 14:00:00,9.18,9.21,9.18,9.2,33750.0,8.8569,8.8858,8.8569,8.8762,33750.0
2019-06-11 14:05:00,9.18,9.18,9.17,9.17,4740.0,8.8569,8.8569,8.8472,8.8472,4740.0
2019-06-11 14:10:00,9.18,9.18,9.18,9.18,3000.0,8.8569,8.8569,8.8569,8.8569,3000.0
2019-06-11 14:15:00,9.18,9.18,9.17,9.17,9000.0,8.8569,8.8569,8.8472,8.8472,9000.0
2019-06-11 14:20:00,9.17,9.17,9.17,9.17,3405.0,8.8472,8.8472,8.8472,8.8472,3405.0
2019-06-11 14:25:00,9.17,9.17,9.15,9.16,6000.0,8.8472,8.8472,8.8279,8.8376,6000.0
2019-06-11 14:30:00,9.15,9.15,9.14,9.14,23475.0,8.8279,8.8279,8.8183,8.8183,23475.0
2019-06-11 14:35:00,9.11,9.11,9.08,9.08,6000.0,8.7893,8.7893,8.7604,8.7604,6000.0
2019-06-11 14:40:00,9.12,9.12,9.11,9.12,12345.0,8.799,8.799,8.7893,8.799,12345.0
2019-06-11 14:45:00,9.1,9.1,9.1,9.1,10500.0,8.7797,8.7797,8.7797,8.7797,10500.0
2019-06-11 14:50:00,9.12,9.15,9.12,9.15,3000.0,8.799,8.8279,8.799,8.8279,3000.0
2019-06-11 14:55:00,9.14,9.15,9.14,9.15,25800.0,8.8183,8.8279,8.8183,8.8279,25800.0
2019-06-11 15:00:00,9.13,9.13,9.12,9.12,22665.0,8.8086,8.8086,8.799,8.799,22665.0
2019-06-11 15:05:00,9.15,9.2,9.15,9.2,13155.0,8.8279,8.8762,8.8279,8.8762,13155.0
2019-06-11 15:10:00,9.2,9.2,9.2,9.2,0.0,8.8762,8.8762,8.8762,8.8762,0.0
2019-06-11 15:15:00,9.2,9.21,9.2,9.21,11700.0,8.8762,8.8858,8.8762,8.8858,11700.0
2019-06-11 15:20:00,9.22,9.22,9.19,9.2,15000.0,8.8954,8.8954,8.8665,8.8762,15000.0
2019-06-11 15:25:00,9.19,9.19,9.17,9.18,6750.0,8.8665,8.8665,8.8472,8.8569,6750.0
2019-06-11 15:30:00,9.2,9.22,9.2,9.22,6090.0,8.8762,8.8954,8.8762,8.8954,6090.0
2019-06-11 15:35:00,9.19,9.19,9.19,9.19,7500.0,8.8665,8.8665,8.8665,8.8665,7500.0
2019-06-11 15:40:00,9.19,9.19,9.19,9.19,0.0,8.8665,8.8665,8.8665,8.8665,0.0
2019-06-11 15:45:00,9.19,9.22,9.18,9.22,16425.0,8.8665,8.8954,8.8569,8.8954,16425.0
2019-06-11 15:50:00,9.2,9.2,9.18,9.19,55320.0,8.8762,8.8762,8.8569,8.8665,55320.0
2019-06-11 15:55:00,9.18,9.22,9.18,9.19,134250.0,8.8569,8.8954,8.8569,8.8665,134250.0
2019-06-12 09:30:00,8.92,8.95,8.8,8.84,172020.0,8.606,8.635,8.4902,8.5288,172020.0
2019-06-12 09:35:00,8.84,8.87,8.78,8.82,66405.0,8.5288,8.5578,8.4709,8.5095,66405.0
2019-06-12 09:40:00,8.8,8.83,8.76,8.83,38865.0,8.4902,8.5192,8.4516,8.5192,38865.0
2019-06-12 09:45:00,8.8,8.85,8.76,8.76,38850.0,8.4902,8.5385,8.4516,8.4516,38850.0
2019-06-12 09:50:00,8.8,8.81,8.8,8.81,26835.0,8.4902,8.4999,8.4902,8.4999,26835.0
2019-06-12 09:55:00,8.84,8.84,8.82,8.82,7020.0,8.5288,8.5288,8.5095,8.5095,7020.0
2019-06-12 10:00:00,8.86,8.86,8.82,8.86,23295.0,8.5481,8.5481,8.5095,8.5481,23295.0
2019-06-12 10:05:00,8.82,8.82,8.74,8.74,37005.0,8.5095,8.5095,8.4323,8.4323,37005.0
2019-06-12 10:10:00,8.75,8.76,8.73,8.73,125940.0,8.442,8.4516,8.4227,8.4227,125940.0
2019-06-12 10:15:00,8.71,8.74,8.71,8.73,10350.0,8.4034,8.4323,8.4034,8.4227,10350.0
2019-06-12 10:20:00,8.72,8.76,8.72,8.72,132765.0,8.413,8.4516,8.413,8.413,132765.0
2019-06-12 10:25:00,8.71,8.72,8.69,8.69,53430.0,8.4034,8.413,8.3841,8.3841,53430.0
2019-06-12 10:30:00,8.69,8.69,8.58,8.59,76110.0,8.3841,8.3841,8.278,8.2876,76110.0
2019-06-12 10:35:00,8.6,8.63,8.6,8.63,18315.0,8.2973,8.3262,8.2973,8.3262,18315.0
2019-06-12 10:40:00,8.67,8.67,8.67,8.67,1500.0,8.3648,8.3648,8.3648,8.3648,1500.0
2019-06-12 10:45:00,8.66,8.66,8.66,8.66,1500.0,8.3552,8.3552,8.3552,8.3552,1500.0
2019-06-12 10:50:00,8.67,8.68,8.67,8.67,75750.0,8.3648,8.3745,8.3648,8.3648,75750.0
2019-06-12 10:55:00,8.64,8.64,8.64,8.64,1500.0,8.3359,8.3359,8.3359,8.3359,1500.0
2019-06-12 11:00:00,8.63,8.63,8.6,8.61,4500.0,8.3262,8.3262,8.2973,8.3069,4500.0
2019-06-12 11:05:00,8.63,8.63,8.63,8.63,1500.0,8.3262,8.3262,8.3262,8.3262,1500.0
2019-06-12 11:10:00,8.63,8.63,8.63,8.63,7875.0,8.3262,8.3262,8.3262,8.3262,7875.0
2019-06-12 11:15:00,8.69,8.69,8.69,8.69,4500.0,8.3841,8.3841,8.3841,8.3841,4500.0
2019-06-12 11:20:00,8.69,8.69,8.69,8.69,0.0,8.3841,8.3841,8.3841,8.3841,0.0
2019-06-12 11:25:00,8.67,8.67,8.67,8.67,1500.0,8.3648,8.3648,8.3648,8.3648,1500.0
2019-06-12 11:30:00,8.67,8.67,8.67,8.67,0.0,8.3648,8.3648,8.3648,8.3648,0.0
2019-06-12 11:35:00,8.64,8.64,8.64,8.64,2250.0,8.3359,8.3359,8.3359,8.3359,2250.0
2019-06-12 11:40:00,8.63,8.63,8.63,8.63,9000.0,8.3262,8.3262,8.3262,8.3262,9000.0
2019-06-12 11:45:00,8.64,8.64,8.64,8.64,6000.0,8.3359,8.3359,8.3359,8.3359,6000.0
2019-06-12 11:50:00,8.63,8.63,8.6,8.6,17865.0,8.3262,8.3262,8.2973,8.2973,17865.0
2019-06-12 11:55:00,8.6,8.6,8.59,8.59,26715.0,8.2973,8.2973,8.2876,8.2876,26715.0
2019-06-12 12:00:00,8.59,8.59,8.59,8.59,0.0,8.2876,8.2876,8.2876,8.2876,0.0
2019-06-12 12:05:00,8.59,8.59,8.59,8.59,0.0,8.2876,8.2876,8.2876,8.2876,0.0
2019-06-12 12:10:00,8.63,8.63,8.6,8.6,42960.0,8.3262,8.3262,8.2973,8.2973,42960.0
2019-06-12 12:15:00,8.6,8.61,8.6,8.61,7500.0,8.2973,8.3069,8.2973,8.3069,7500.0
2019-06-12 12:20:00,8.65,8.65,8.65,8.65,4350.0,8.3455,8.3455,8.3455,8.3455,4350.0
2019-06-12 12:25:00,8.66,8.67,8.66,8.67,25605.0,8.3552,8.3648,8.3552,8.3648,25605.0
2019-06-12 12:30:00,8.66,8.67,8.66,8.67,7500.0,8.3552,8.3648,8.3552,8.3648,7500.0
2019-06-12 12:35:00,8.65,8.65,8.65,8.65,1500.0,8.3455,8.3455,8.3455,8.3455,1500.0
2019-06-12 12:40:00,8.65,8.65,8.65,8.65,1500.0,8.3455,8.3455,8.3455,8.3455,1500.0
2019-06-12 12:45:00,8.67,8.67,8.67,8.67,10920.0,8.3648,8.3648,8.3648,8.3648,10920.0
2019-06-12 12:50:00,8.7,8.7,8.7,8.7,1515.0,8.3938,8.3938,8.3938,8.3938,1515.0
2019-06-12 12:55:00,8.69,8.7,8.69,8.7,6000.0,8.3841,8.3938,8.3841,8.3938,6000.0
2019-06-12 13:00:00,8.68,8.68,8.66,8.66,7950.0,8.3745,8.3745,8.3552,8.3552,7950.0
2019-06-12 13:05:00,8.66,8.66,8.65,8.65,7935.0,8.3552,8.3552,8.3455,8.3455,7935.0
2019-06-12 13:10:00,8.63,8.63,8.63,8.63,5010.0,8.3262,8.3262,8.3262,8.3262,5010.0
2019-06-12 13:15:00,8.63,8.63,8.63,8.63,0.0,8.3262,8.3262,8.3262,8.3262,0.0
2019-06-12 13:20:00,8.6,8.6,8.6,8.6,7500.0,8.2973,8.2973,8.2973,8.2973,7500.0
2019-06-12 13:25:00,8.59,8.59,8.59,8.59,10170.0,8.2876,8.2876,8.2876,8.2876,10170.0
2019-06-12 13:30:00,8.61,8.61,8.61,8.61,1500.0,8.3069,8.3069,8.3069,8.3069,1500.0
2019-06-12 13:35:00,8.59,8.59,8.59,8.59,8190.0,8.2876,8.2876,8.2876,8.2876,8190.0
2019-06-12 13:40:00,8.6,8.61,8.6,8.6,7500.0,8.2973,8.3069,8.2973,8.2973,7500.0
2019-06-12 13:45:00,8.61,8.62,8.61,8.62,12000.0,8.3069,8.3166,8.3069,8.3166,12000.0
2019-06-12 13:50:00,8.62,8.63,8.62,8.63,12645.0,8.3166,8.3262,8.3166,8.3262,12645.0
2019-06-12 13:55:00,8.63,8.63,8.63,8.63,0.0,8.3262,8.3262,8.3262,8.3262,0.0
2019-06-12 14:00:00,8.63,8.63,8.63,8.63,0.0,8.3262,8.3262,8.3262,8.3262,0.0
2019-06-12 14:05:00,8.6,8.6,8.59,8.59,14835.0,8.2973,8.2973,8.2876,8.2876,14835.0
2019-06-12 14:10:00,8.59,8.59,8.59,8.59,0.0,8.2876,8.2876,8.2876,8.2876,0.0
2019-06-12 14:15:00,8.6,8.61,8.58,8.58,12780.0,8.2973,8.3069,8.278,8.278,12780.0
2019-06-12 14:20:00,8.58,8.58,8.58,8.58,2295.0,8.278,8.278,8.278,8.278,2295.0
2019-06-12 14:25:00,8.6,8.6,8.59,8.59,3000.0,8.2973,8.2973,8.2876,8.2876,3000.0
2019-06-12 14:30:00,8.59,8.59,8.59,8.59,1500.0,8.2876,8.2876,8.2876,8.2876,1500.0
2019-06-12 14:35:00,8.59,8.59,8.58,8.59,11535.0,8.2876,8.2876,8.278,8.2876,11535.0
2019-06-12 14:40:00,8.59,8.59,8.58,8.59,20100.0,8.2876,8.2876,8.278,8.2876,20100.0
2019-06-12 14:45:00,8.61,8.61,8.6,8.61,10950.0,8.3069,8.3069,8.2973,8.3069,10950.0
2019-06-12 14:50:00,8.61,8.61,8.6,8.6,6180.0,8.3069,8.3069,8.2973,8.2973,6180.0
2019-06-12 14:55:00,8.6,8.6,8.58,8.58,25170.0,8.2973,8.2973,8.278,8.278,25170.0
2019-06-12 15:00:00,8.58,8.58,8.55,8.55,25815.0,8.278,8.278,8.249,8.249,25815.0
2019-06-12 15:05:00,8.55,8.55,8.55,8.55,1500.0,8.249,8.249,8.249,8.249,1500.0
2019-06-12 15:10:00,8.57,8.57,8.56,8.57,10875.0,8.2683,8.2683,8.2587,8.2683,10875.0
2019-06-12 15:15:00,8.56,8.57,8.56,8.57,7500.0,8.2587,8.2683,8.2587,8.2683,7500.0
2019-06-12 15:20:00,8.56,8.57,8.55,8.57,15540.0,8.2587,8.2683,8.249,8.2683,15540.0
2019-06-12 15:25:00,8.54,8.54,8.54,8.54,3000.0,8.2394,8.2394,8.2394,8.2394,3000.0
2019-06-12 15:30:00,8.53,8.55,8.53,8.55,8550.0,8.2297,8.249,8.2297,8.249,8550.0
2019-06-12 15:35:00,8.54,8.55,8.54,8.55,12030.0,8.2394,8.249,8.2394,8.249,12030.0
2019-06-12 15:40:00,8.56,8.56,8.54,8.54,9000.0,8.2587,8.2587,8.2394,8.2394,9000.0
2019-06-12 15:45:00,8.56,8.56,8.56,8.56,8730.0,8.2587,8.2587,8.2587,8.2587,8730.0
2019-06-12 15:50:00,8.56,8.59,8.56,8.59,31365.0,8.2587,8.2876,8.2587,8.2876,31365.0
2019-06-12 15:55:00,8.58,8.58,8.52,8.54,248370.0,8.278,8.278,8.2201,8.2394,248370.0
2019-06-13 09:30:00,8.77,8.77,8.64,8.64,398535.0,8.4613,8.4613,8.3359,8.3359,398535.0
2019-06-13 09:35:00,8.66,8.72,8.64,8.7,37500.0,8.3552,8.413,8.3359,8.3938,37500.0
2019-06-13 09:40:00,8.73,8.78,8.73,8.74,61410.0,8.4227,8.4709,8.4227,8.4323,61410.0
2019-06-13 09:45:00,8.79,8.8,8.76,8.78,25680.0,8.4806,8.4902,8.4516,8.4709,25680.0
2019-06-13 09:50:00,8.79,8.79,8.73,8.76,36225.0,8.4806,8.4806,8.4227,8.4516,36225.0
2019-06-13 09:55:00,8.77,8.8,8.77,8.77,34560.0,8.4613,8.4902,8.4613,8.4613,34560.0
2019-06-13 10:00:00,8.78,8.78,8.73,8.73,26700.0,8.4709,8.4709,8.4227,8.4227,26700.0
2019-06-13 10:05:00,8.71,8.71,8.66,8.66,13995.0,8.4034,8.4034,8.3552,8.3552,13995.0
2019-06-13 10:10:00,8.67,8.68,8.67,8.68,20895.0,8.3648,8.3745,8.3648,8.3745,20895.0
2019-06-13 10:15:00,8.66,8.69,8.66,8.69,11730.0,8.3552,8.3841,8.3552,8.3841,11730.0
2019-06-13 10:20:00,8.67,8.67,8.67,8.67,6300.0,8.3648,8.3648,8.3648,8.3648,6300.0
2019-06-13 10:25:00,8.66,8.67,8.66,8.67,7500.0,8.3552,8.3648,8.3552,8.3648,7500.0
2019-06-13 10:30:00,8.67,8.67,8.65,8.67,13635.0,8.3648,8.3648,8.3455,8.3648,13635.0
2019-06-13 10:35:00,8.69,8.71,8.69,8.69,7590.0,8.3841,8.4034,8.3841,8.3841,7590.0
2019-06-13 10:40:00,8.66,8.66,8.64,8.64,8655.0,8.3552,8.3552,8.3359,8.3359,8655.0
2019-06-13 10:45:00,8.65,8.65,8.61,8.61,12000.0,8.3455,8.3455,8.3069,8.3069,12000.0
2019-06-13 10:50:00,8.6,8.6,8.59,8.59,14625.0,8.2973,8.2973,8.2876,8.2876,14625.0
2019-06-13 10:55:00,8.58,8.58,8.55,8.55,30000.0,8.278,8.278,8.249,8.249,30000.0
2019-06-13 11:00:00,8.58,8.63,8.58,8.63,7335.0,8.278,8.3262,8.278,8.3262,7335.0
2019-06-13 11:05:00,8.56,8.56,8.55,8.55,3000.0,8.2587,8.2587,8.249,8.249,3000.0
2019-06-13 11:10:00,8.56,8.59,8.55,8.59,87060.0,8.2587,8.2876,8.249,8.2876,87060.0
2019-06-13 11:15:00,8.55,8.55,8.55,8.55,7500.0,8.249,8.249,8.249,8.249,7500.0
2019-06-13 11:20:00,8.57,8.57,8.53,8.53,47775.0,8.2683,8.2683,8.2297,8.2297,47775.0
2019-06-13 11:25:00,8.55,8.55,8.55,8.55,4500.0,8.249,8.249,8.249,8.249,4500.0
2019-06-13 11:30:00,8.53,8.53,8.51,8.51,3000.0,8.2297,8.2297,8.2104,8.2104,3000.0
2019-06-13 11:35:00,8.54,8.54,8.54,8.54,6750.0,8.2394,8.2394,8.2394,8.2394,6750.0
2019-06-13 11:40:00,8.54,8.57,8.54,8.57,6390.0,8.2394,8.2683,8.2394,8.2683,6390.0
2019-06-13 11:45:00,8.57,8.57,8.57,8.57,1635.0,8.2683,8.2683,8.2683,8.2683,1635.0
2019-06-13 11:50:00,8.58,8.59,8.57,8.58,33840.0,8.278,8.2876,8.2683,8.278,33840.0
2019-06-13 11:55:00,8.57,8.59,8.57,8.59,3150.0,8.2683,8.2876,8.2683,8.2876,3150.0
2019-06-13 12:00:00,8.6,8.63,8.6,8.63,17520.0,8.2973,8.3262,8.2973,8.3262,17520.0
2019-06-13 12:05:00,8.63,8.63,8.63,8.63,1500.0,8.3262,8.3262,8.3262,8.3262,1500.0
2019-06-13 12:10:00,8.61,8.61,8.61,8.61,1500.0,8.3069,8.3069,8.3069,8.3069,1500.0
2019-06-13 12:15:00,8.61,8.61,8.61,8.61,12090.0,8.3069,8.3069,8.3069,8.3069,12090.0
2019-06-13 12:20:00,8.59,8.61,8.59,8.61,14160.0,8.2876,8.3069,8.2876,8.3069,14160.0
2019-06-13 12:25:00,8.63,8.63,8.59,8.59,14220.0,8.3262,8.3262,8.2876,8.2876,14220.0
2019-06-13 12:30:00,8.58,8.58,8.55,8.55,3000.0,8.278,8.278,8.249,8.249,3000.0
2019-06-13 12:35:00,8.58,8.58,8.58,8.58,24750.0,8.278,8.278,8.278,8.278,24750.0
2019-06-13 12:40:00,8.6,8.62,8.6,8.61,6000.0,8.2973,8.3166,8.2973,8.3069,6000.0
2019-06-13 12:45:00,8.64,8.64,8.62,8.62,7500.0,8.3359,8.3359,8.3166,8.3166,7500.0
2019-06-13 12:50:00,8.64,8.66,8.64,8.65,21345.0,8.3359,8.3552,8.3359,8.3455,21345.0
2019-06-13 12:55:00,8.65,8.66,8.64,8.66,6000.0,8.3455,8.3552,8.3359,8.3552,6000.0
2019-06-13 13:00:00,8.66,8.66,8.65,8.66,29535.0,8.3552,8.3552,8.3455,8.3552,29535.0
2019-06-13 13:05:00,8.65,8.65,8.65,8.65,1500.0,8.3455,8.3455,8.3455,8.3455,1500.0
2019-06-13 13:10:00,8.67,8.67,8.67,8.67,1500.0,8.3648,8.3648,8.3648,8.3648,1500.0
2019-06-13 13:15:00,8.67,8.67,8.67,8.67,9570.0,8.3648,8.3648,8.3648,8.3648,9570.0
2019-06-13 13:20:00,8.67,8.68,8.67,8.67,8835.0,8.3648,8.3745,8.3648,8.3648,8835.0
2019-06-13 13:25:00,8.67,8.67,8.67,8.67,1500.0,8.3648,8.3648,8.3648,8.3648,1500.0
2019-06-13 13:30:00,8.67,8.67,8.67,8.67,0.0,8.3648,8.3648,8.3648,8.3648,0.0
2019-06-13 13:35:00,8.66,8.66,8.66,8.66,3000.0,8.3552,8.3552,8.3552,8.3552,3000.0
2019-06-13 13:40:00,8.67,8.67,8.67,8.67,1935.0,8.3648,8.3648,8.3648,8.3648,1935.0
2019-06-13 13:45:00,8.65,8.65,8.65,8.65,8400.0,8.3455,8.3455,8.3455,8.3455,8400.0
2019-06-13 13:50:00,8.65,8.65,8.65,8.65,0.0,8.3455,8.3455,8.3455,8.3455,0.0
2019-06-13 13:55:00,8.68,8.69,8.67,8.67,38820.0,8.3745,8.3841,8.3648,8.3648,38820.0
2019-06-13 14:00:00,8.67,8.67,8.67,8.67,1680.0,8.3648,8.3648,8.3648,8.3648,1680.0
2019-06-13 14:05:00,8.67,8.67,8.67,8.67,9345.0,8.3648,8.3648,8.3648,8.3648,9345.0
2019-06-13 14:10:00,8.67,8.67,8.67,8.67,0.0,8.3648,8.3648,8.3648,8.3648,0.0
2019-06-13 14:15:00,8.68,8.68,8.66,8.66,3330.0,8.3745,8.3745,8.3552,8.3552,3330.0
2019-06-13 14:20:00,8.65,8.65,8.65,8.65,1500.0,8.3455,8.3455,8.3455,8.3455,1500.0
2019-06-13 14:25:00,8.65,8.65,8.65,8.65,0.0,8.3455,8.3455,8.3455,8.3455,0.0
2019-06-13 14:30:00,8.65,8.65,8.65,8.65,3900.0,8.3455,8.3455,8.3455,8.3455,3900.0
2019-06-13 14:35:00,8.63,8.63,8.63,8.63,1500.0,8.3262,8.3262,8.3262,8.3262,1500.0
2019-06-13 14:40:00,8.63,8.65,8.63,8.65,9690.0,8.3262,8.3455,8.3262,8.3455,9690.0
2019-06-13 14:45:00,8.63,8.63,8.63,8.63,1635.0,8.3262,8.3262,8.3262,8.3262,1635.0
2019-06-13 14:50:00,8.63,8.63,8.63,8.63,0.0,8.3262,8.3262,8.3262,8.3262,0.0
2019-06-13 14:55:00,8.66,8.66,8.66,8.66,10080.0,8.3552,8.3552,8.3552,8.3552,10080.0
2019-06-13 15:00:00,8.64,8.64,8.64,8.64,2325.0,8.3359,8.3359,8.3359,8.3359,2325.0
2019-06-13 15:05:00,8.61,8.61,8.61,8.61,17325.0,8.3069,8.3069,8.3069,8.3069,17325.0
2019-06-13 15:10:00,8.62,8.62,8.61,8.61,9345.0,8.3166,8.3166,8.3069,8.3069,9345.0
2019-06-13 15:15:00,8.6,8.6,8.6,8.6,33600.0,8.2973,8.2973,8.2973,8.2973,33600.0
2019-06-13 15:20:00,8.61,8.62,8.61,8.62,11595.0,8.3069,8.3166,8.3069,8.3166,11595.0
2019-06-13 15:25:00,8.62,8.63,8.62,8.62,13320.0,8.3166,8.3262,8.3166,8.3166,13320.0
2019-06-13 15:30:00,8.64,8.64,8.63,8.64,10950.0,8.3359,8.3359,8.3262,8.3359,10950.0
2019-06-13 15:35:00,8.63,8.63,8.63,8.63,15000.0,8.3262,8.3262,8.3262,8.3262,15000.0
2019-06-13 15:40:00,8.64,8.64,8.64,8.64,13470.0,8.3359,8.3359,8.3359,8.3359,13470.0
2019-06-13 15:45:00,8.64,8.64,8.61,8.61,23235.0,8.3359,8.3359,8.3069,8.3069,23235.0
2019-06-13 15:50:00,8.6,8.63,8.6,8.62,13500.0,8.2973,8.3262,8.2973,8.3166,13500.0
2019-06-13 15:55:00,8.62,8.7,8.62,8.7,104250.0,8.3166,8.3938,8.3166,8.3938,104250.0
2019-06-14 09:30:00,7.93,8.04,7.85,8.0,478665.0,7.6509,7.757,7.5737,7.7184,478665.0
2019-06-14 09:35:00,7.98,7.98,7.87,7.9,119280.0,7.6991,7.6991,7.593,7.6219,119280.0
2019-06-14 09:40:00,7.92,7.93,7.88,7.9,82020.0,7.6412,7.6509,7.6026,7.6219,82020.0
2019-06-14 09:45:00,7.93,7.98,7.89,7.97,102300.0,7.6509,7.6991,7.6123,7.6894,102300.0
2019-06-14 09:50:00,7.96,7.98,7.93,7.93,35745.0,7.6798,7.6991,7.6509,7.6509,35745.0
2019-06-14 09:55:00,7.92,7.94,7.89,7.91,34680.0,7.6412,7.6605,7.6123,7.6316,34680.0
2019-06-14 10:00:00,7.9,7.93,7.88,7.9,28125.0,7.6219,7.6509,7.6026,7.6219,28125.0
2019-06-14 10:05:00,7.89,7.96,7.88,7.94,58125.0,7.6123,7.6798,7.6026,7.6605,58125.0
2019-06-14 10:10:00,7.95,8.0,7.93,8.0,98835.0,7.6702,7.7184,7.6509,7.7184,98835.0
2019-06-14 10:15:00,8.0,8.0,8.0,8.0,4500.0,7.7184,7.7184,7.7184,7.7184,4500.0
2019-06-14 10:20:00,7.97,8.0,7.95,7.99,8910.0,7.6894,7.7184,7.6702,7.7087,8910.0
2019-06-14 10:25:00,7.98,8.01,7.97,8.0,16110.0,7.6991,7.728,7.6894,7.7184,16110.0
2019-06-14 10:30:00,7.97,8.01,7.97,8.01,6600.0,7.6894,7.728,7.6894,7.728,6600.0
2019-06-14 10:35:00,7.99,7.99,7.97,7.97,48720.0,7.7087,7.7087,7.6894,7.6894,48720.0
2019-06-14 10:40:00,7.99,8.0,7.99,8.0,19695.0,7.7087,7.7184,7.7087,7.7184,19695.0
2019-06-14 10:45:00,7.98,8.01,7.98,8.01,37515.0,7.6991,7.728,7.6991,7.728,37515.0
2019-06-14 10:50:00,8.03,8.05,8.02,8.05,62940.0,7.7473,7.7666,7.7377,7.7666,62940.0
2019-06-14 10:55:00,8.03,8.03,8.0,8.0,44745.0,7.7473,7.7473,7.7184,7.7184,44745.0
2019-06-14 11:00:00,7.99,7.99,7.97,7.98,52740.0,7.7087,7.7087,7.6894,7.6991,52740.0
2019-06-14 11:05:00,7.98,7.99,7.96,7.96,8610.0,7.6991,7.7087,7.6798,7.6798,8610.0
2019-06-14 11:10:00,7.93,7.93,7.91,7.91,27225.0,7.6509,7.6509,7.6316,7.6316,27225.0
2019-06-14 11:15:00,7.95,7.97,7.95,7.96,6750.0,7.6702,7.6894,7.6702,7.6798,6750.0
2019-06-14 11:20:00,7.97,8.0,7.97,8.0,13155.0,7.6894,7.7184,7.6894,7.7184,13155.0
2019-06-14 11:25:00,7.99,7.99,7.99,7.99,11475.0,7.7087,7.7087,7.7087,7.7087,11475.0
2019-06-14 11:30:00,7.98,8.03,7.98,8.03,50310.0,7.6991,7.7473,7.6991,7.7473,50310.0
2019-06-14 11:35:00,8.0,8.0,8.0,8.0,1500.0,7.7184,7.7184,7.7184,7.7184,1500.0
2019-06-14 11:40:00,8.02,8.02,8.02,8.02,1500.0,7.7377,7.7377,7.7377,7.7377,1500.0
2019-06-14 11:45:00,7.98,7.98,7.98,7.98,1875.0,7.6991,7.6991,7.6991,7.6991,1875.0
2019-06-14 11:50:00,7.98,7.98,7.96,7.97,86745.0,7.6991,7.6991,7.6798,7.6894,86745.0
2019-06-14 11:55:00,7.95,7.95,7.95,7.95,12000.0,7.6702,7.6702,7.6702,7.6702,12000.0
2019-06-14 12:00:00,7.95,7.95,7.95,7.95,6000.0,7.6702,7.6702,7.6702,7.6702,6000.0
2019-06-14 12:05:00,7.95,7.95,7.95,7.95,3000.0,7.6702,7.6702,7.6702,7.6702,3000.0
2019-06-14 12:10:00,7.95,7.95,7.95,7.95,0.0,7.6702,7.6702,7.6702,7.6702,0.0
2019-06-14 12:15:00,7.95,7.95,7.95,7.95,0.0,7.6702,7.6702,7.6702,7.6702,0.0
2019-06-14 12:20:00,7.94,7.97,7.93,7.97,12195.0,7.6605,7.6894,7.6509,7.6894,12195.0
2019-06-14 12:25:00,7.96,7.98,7.96,7.98,11940.0,7.6798,7.6991,7.6798,7.6991,11940.0
2019-06-14 12:30:00,7.98,7.98,7.98,7.98,1500.0,7.6991,7.6991,7.6991,7.6991,1500.0
2019-06-14 12:35:00,7.99,7.99,7.99,7.99,1500.0,7.7087,7.7087,7.7087,7.7087,1500.0
2019-06-14 12:40:00,7.98,7.99,7.98,7.99,50250.0,7.6991,7.7087,7.6991,7.7087,50250.0
2019-06-14 12:45:00,7.98,7.98,7.97,7.97,3000.0,7.6991,7.6991,7.6894,7.6894,3000.0
2019-06-14 12:50:00,7.97,7.97,7.97,7.97,0.0,7.6894,7.6894,7.6894,7.6894,0.0
2019-06-14 12:55:00,7.98,7.98,7.96,7.96,10500.0,7.6991,7.6991,7.6798,7.6798,10500.0
2019-06-14 13:00:00,7.96,7.96,7.96,7.96,1500.0,7.6798,7.6798,7.6798,7.6798,1500.0
2019-06-14 13:05:00,7.96,7.96,7.95,7.95,3000.0,7.6798,7.6798,7.6702,7.6702,3000.0
2019-06-14 13:10:00,7.97,7.97,7.97,7.97,4140.0,7.6894,7.6894,7.6894,7.6894,4140.0
2019-06-14 13:15:00,7.97,7.97,7.97,7.97,0.0,7.6894,7.6894,7.6894,7.6894,0.0
2019-06-14 13:20:00,7.98,7.98,7.97,7.97,5250.0,7.6991,7.6991,7.6894,7.6894,5250.0
2019-06-14 13:25:00,7.98,7.98,7.97,7.97,12000.0,7.6991,7.6991,7.6894,7.6894,12000.0
2019-06-14 13:30:00,7.97,7.97,7.97,7.97,7005.0,7.6894,7.6894,7.6894,7.6894,7005.0
2019-06-14 13:35:00,7.97,7.99,7.97,7.99,3000.0,7.6894,7.7087,7.6894,7.7087,3000.0
2019-06-14 13:40:00,7.99,7.99,7.99,7.99,1500.0,7.7087,7.7087,7.7087,7.7087,1500.0
2019-06-14 13:45:00,7.97,7.97,7.97,7.97,1500.0,7.6894,7.6894,7.6894,7.6894,1500.0
2019-06-14 13:50:00,7.97,7.97,7.96,7.96,28110.0,7.6894,7.6894,7.6798,7.6798,28110.0
2019-06-14 13:55:00,7.98,7.98,7.98,7.98,1500.0,7.6991,7.6991,7.6991,7.6991,1500.0
2019-06-14 14:00:00,7.97,7.97,7.96,7.97,6000.0,7.6894,7.6894,7.6798,7.6894,6000.0
2019-06-14 14:05:00,7.99,8.0,7.99,8.0,27000.0,7.7087,7.7184,7.7087,7.7184,27000.0
2019-06-14 14:10:00,8.0,8.0,8.0,8.0,4500.0,7.7184,7.7184,7.7184,7.7184,4500.0
2019-06-14 14:15:00,8.02,8.02,8.02,8.02,3000.0,7.7377,7.7377,7.7377,7.7377,3000.0
2019-06-14 14:20:00,8.01,8.01,8.01,8.01,13500.0,7.728,7.728,7.728,7.728,13500.0
2019-06-14 14:25:00,7.99,7.99,7.99,7.99,1500.0,7.7087,7.7087,7.7087,7.7087,1500.0
2019-06-14 14:30:00,8.0,8.0,7.99,8.0,16935.0,7.7184,7.7184,7.7087,7.7184,16935.0
2019-06-14 14:35:00,8.0,8.0,8.0,8.0,0.0,7.7184,7.7184,7.7184,7.7184,0.0
2019-06-14 14:40:00,8.01,8.01,8.01,8.01,6000.0,7.728,7.728,7.728,7.728,6000.0
2019-06-14 14:45:00,8.01,8.01,8.0,8.0,3000.0,7.728,7.728,7.7184,7.7184,3000.0
2019-06-14 14:50:00,8.0,8.0,8.0,8.0,1500.0,7.7184,7.7184,7.7184,7.7184,1500.0
2019-06-14 14:55:00,8.01,8.01,8.01,8.01,1500.0,7.728,7.728,7.728,7.728,1500.0
2019-06-14 15:00:00,8.02,8.05,8.01,8.05,23595.0,7.7377,7.7666,7.728,7.7666,23595.0
2019-06-14 15:05:00,8.05,8.05,8.05,8.05,10350.0,7.7666,7.7666,7.7666,7.7666,10350.0
2019-06-14 15:10:00,8.07,8.07,8.07,8.07,13575.0,7.7859,7.7859,7.7859,7.7859,13575.0
2019-06-14 15:15:00,8.09,8.09,8.09,8.09,16725.0,7.8052,7.8052,7.8052,7.8052,16725.0
2019-06-14 15:20:00,8.09,8.09,8.09,8.09,3120.0,7.8052,7.8052,7.8052,7.8052,3120.0
2019-06-14 15:25:00,8.09,8.09,8.08,8.09,12735.0,7.8052,7.8052,7.7956,7.8052,12735.0
2019-06-14 15:30:00,8.09,8.1,8.09,8.1,6000.0,7.8052,7.8149,7.8052,7.8149,6000.0
2019-06-14 15:35:00,8.12,8.14,8.12,8.12,31815.0,7.8342,7.8535,7.8342,7.8342,31815.0
2019-06-14 15:40:00,8.11,8.11,8.09,8.09,8925.0,7.8245,7.8245,7.8052,7.8052,8925.0
2019-06-14 15:45:00,8.08,8.09,8.06,8.06,28035.0,7.7956,7.8052,7.7763,7.7763,28035.0
2019-06-14 15:50:00,8.06,8.07,8.05,8.07,15000.0,7.7763,7.7859,7.7666,7.7859,15000.0
2019-06-14 15:55:00,8.05,8.05,8.01,8.02,119880.0,7.7666,7.7666,7.728,7.7377,119880.0
2019-06-17 09:30:00,8.03,8.03,7.9,7.91,141810.0,7.7473,7.7473,7.6219,7.6316,141810.0
2019-06-17 09:35:00,7.96,7.96,7.92,7.92,23145.0,7.6798,7.6798,7.6412,7.6412,23145.0
2019-06-17 09:40:00,7.9,8.04,7.9,8.04,50535.0,7.6219,7.757,7.6219,7.757,50535.0
2019-06-17 09:45:00,8.02,8.02,8.01,8.01,7815.0,7.7377,7.7377,7.728,7.728,7815.0
2019-06-17 09:50:00,7.99,8.02,7.99,8.02,3000.0,7.7087,7.7377,7.7087,7.7377,3000.0
2019-06-17 09:55:00,8.03,8.03,8.03,8.03,3000.0,7.7473,7.7473,7.7473,7.7473,3000.0
2019-06-17 10:00:00,8.0,8.02,8.0,8.01,6675.0,7.7184,7.7377,7.7184,7.728,6675.0
2019-06-17 10:05:00,8.03,8.07,8.03,8.06,73185.0,7.7473,7.7859,7.7473,7.7763,73185.0
2019-06-17 10:10:00,8.04,8.04,8.04,8.04,11370.0,7.757,7.757,7.757,7.757,11370.0
2019-06-17 10:15:00,8.06,8.06,8.06,8.06,1500.0,7.7763,7.7763,7.7763,7.7763,1500.0
2019-06-17 10:20:00,8.01,8.03,8.01,8.03,6000.0,7.728,7.7473,7.728,7.7473,6000.0
2019-06-17 10:25:00,8.05,8.05,8.05,8.05,1500.0,7.7666,7.7666,7.7666,7.7666,1500.0
2019-06-17 10:30:00,8.07,8.07,8.07,8.07,1500.0,7.7859,7.7859,7.7859,7.7859,1500.0
2019-06-17 10:35:00,8.09,8.09,8.07,8.07,4740.0,7.8052,7.8052,7.7859,7.7859,4740.0
2019-06-17 10:40:00,8.07,8.07,8.07,8.07,0.0,7.7859,7.7859,7.7859,7.7859,0.0
2019-06-17 10:45:00,8.08,8.08,8.08,8.08,1500.0,7.7956,7.7956,7.7956,7.7956,1500.0
2019-06-17 10:50:00,8.08,8.09,8.08,8.08,40725.0,7.7956,7.8052,7.7956,7.7956,40725.0
2019-06-17 10:55:00,8.06,8.07,8.06,8.07,6045.0,7.7763,7.7859,7.7763,7.7859,6045.0
2019-06-17 11:00:00,8.09,8.09,8.09,8.09,1500.0,7.8052,7.8052,7.8052,7.8052,1500.0
2019-06-17 11:05:00,8.08,8.08,8.03,8.05,24780.0,7.7956,7.7956,7.7473,7.7666,24780.0
2019-06-17 11:10:00,8.06,8.06,8.04,8.05,25500.0,7.7763,7.7763,7.757,7.7666,25500.0
2019-06-17 11:15:00,8.07,8.07,8.07,8.07,1500.0,7.7859,7.7859,7.7859,7.7859,1500.0
2019-06-17 11:20:00,8.08,8.08,8.08,8.08,1500.0,7.7956,7.7956,7.7956,7.7956,1500.0
2019-06-17 11:25:00,8.04,8.04,8.03,8.04,4500.0,7.757,7.757,7.7473,7.757,4500.0
2019-06-17 11:30:00,8.03,8.03,8.03,8.03,25500.0,7.7473,7.7473,7.7473,7.7473,25500.0
2019-06-17 11:35:00,8.02,8.02,8.02,8.02,1905.0,7.7377,7.7377,7.7377,7.7377,1905.0
2019-06-17 11:40:00,8.01,8.01,7.99,7.99,6000.0,7.728,7.728,7.7087,7.7087,6000.0
2019-06-17 11:45:00,8.02,8.02,8.02,8.02,9495.0,7.7377,7.7377,7.7377,7.7377,9495.0
2019-06-17 11:50:00,8.01,8.01,8.01,8.01,4500.0,7.728,7.728,7.728,7.728,4500.0
2019-06-17 11:55:00,7.99,8.01,7.99,8.01,7500.0,7.7087,7.728,7.7087,7.728,7500.0
2019-06-17 12:00:00,8.01,8.03,8.01,8.02,14910.0,7.728,7.7473,7.728,7.7377,14910.0
2019-06-17 12:05:00,8.02,8.02,8.02,8.02,0.0,7.7377,7.7377,7.7377,7.7377,0.0
2019-06-17 12:10:00,8.03,8.04,8.03,8.04,4500.0,7.7473,7.757,7.7473,7.757,4500.0
2019-06-17 12:15:00,8.03,8.03,8.03,8.03,1500.0,7.7473,7.7473,7.7473,7.7473,1500.0
2019-06-17 12:20:00,8.01,8.01,8.01,8.01,3765.0,7.728,7.728,7.728,7.728,3765.0
2019-06-17 12:25:00,8.02,8.02,8.01,8.01,3000.0,7.7377,7.7377,7.728,7.728,3000.0
2019-06-17 12:30:00,8.01,8.01,8.01,8.01,1500.0,7.728,7.728,7.728,7.728,1500.0
2019-06-17 12:35:00,8.02,8.02,8.02,8.02,4770.0,7.7377,7.7377,7.7377,7.7377,4770.0
2019-06-17 12:40:00,8.02,8.02,8.02,8.02,0.0,7.7377,7.7377,7.7377,7.7377,0.0
2019-06-17 12:45:00,8.02,8.02,8.02,8.02,0.0,7.7377,7.7377,7.7377,7.7377,0.0
2019-06-17 12:50:00,8.03,8.03,8.0,8.0,20250.0,7.7473,7.7473,7.7184,7.7184,20250.0
2019-06-17 12:55:00,7.99,7.99,7.99,7.99,1500.0,7.7087,7.7087,7.7087,7.7087,1500.0
2019-06-17 13:00:00,7.99,8.01,7.99,8.01,7455.0,7.7087,7.728,7.7087,7.728,7455.0
2019-06-17 13:05:00,8.01,8.01,8.01,8.01,1500.0,7.728,7.728,7.728,7.728,1500.0
2019-06-17 13:10:00,8.0,8.0,8.0,8.0,6000.0,7.7184,7.7184,7.7184,7.7184,6000.0
2019-06-17 13:15:00,8.01,8.01,8.0,8.0,6000.0,7.728,7.728,7.7184,7.7184,6000.0
2019-06-17 13:20:00,8.0,8.0,7.99,7.99,8250.0,7.7184,7.7184,7.7087,7.7087,8250.0
2019-06-17 13:25:00,7.99,7.99,7.99,7.99,0.0,7.7087,7.7087,7.7087,7.7087,0.0
2019-06-17 13:30:00,8.0,8.02,8.0,8.02,42735.0,7.7184,7.7377,7.7184,7.7377,42735.0
2019-06-17 13:35:00,8.02,8.02,8.02,8.02,0.0,7.7377,7.7377,7.7377,7.7377,0.0
2019-06-17 13:40:00,8.0,8.0,8.0,8.0,1500.0,7.7184,7.7184,7.7184,7.7184,1500.0
2019-06-17 13:45:00,7.99,7.99,7.99,7.99,3540.0,7.7087,7.7087,7.7087,7.7087,3540.0
2019-06-17 13:50:00,8.0,8.0,7.99,7.99,8295.0,7.7184,7.7184,7.7087,7.7087,8295.0
2019-06-17 13:55:00,8.01,8.01,8.0,8.0,6540.0,7.728,7.728,7.7184,7.7184,6540.0
2019-06-17 14:00:00,8.03,8.03,8.03,8.03,3225.0,7.7473,7.7473,7.7473,7.7473,3225.0
2019-06-17 14:05:00,8.03,8.03,8.03,8.03,0.0,7.7473,7.7473,7.7473,7.7473,0.0
2019-06-17 14:10:00,8.03,8.03,8.03,8.03,0.0,7.7473,7.7473,7.7473,7.7473,0.0
2019-06-17 14:15:00,8.03,8.03,8.03,8.03,0.0,7.7473,7.7473,7.7473,7.7473,0.0
2019-06-17 14:20:00,8.02,8.02,8.02,8.02,3540.0,7.7377,7.7377,7.7377,7.7377,3540.0
2019-06-17 14:25:00,8.01,8.01,8.01,8.01,4305.0,7.728,7.728,7.728,7.728,4305.0
2019-06-17 14:30:00,8.0,8.0,8.0,8.0,1500.0,7.7184,7.7184,7.7184,7.7184,1500.0
2019-06-17 14:35:00,8.0,8.0,8.0,8.0,0.0,7.7184,7.7184,7.7184,7.7184,0.0
2019-06-17 14:40:00,8.0,8.0,8.0,8.0,0.0,7.7184,7.7184,7.7184,7.7184,0.0
2019-06-17 14:45:00,8.0,8.0,8.0,8.0,0.0,7.7184,7.7184,7.7184,7.7184,0.0
2019-06-17 14:50:00,7.99,7.99,7.98,7.98,24555.0,7.7087,7.7087,7.6991,7.6991,24555.0
2019-06-17 14:55:00,7.98,7.98,7.98,7.98,11730.0,7.6991,7.6991,7.6991,7.6991,11730.0
2019-06-17 15:00:00,7.97,7.97,7.96,7.96,11610.0,7.6894,7.6894,7.6798,7.6798,11610.0
2019-06-17 15:05:00,7.96,7.97,7.96,7.97,11505.0,7.6798,7.6894,7.6798,7.6894,11505.0
2019-06-17 15:10:00,7.95,7.95,7.93,7.93,13605.0,7.6702,7.6702,7.6509,7.6509,13605.0
2019-06-17 15:15:00,7.93,7.93,7.93,7.93,0.0,7.6509,7.6509,7.6509,7.6509,0.0
2019-06-17 15:20:00,7.94,7.94,7.94,7.94,1500.0,7.6605,7.6605,7.6605,7.6605,1500.0
2019-06-17 15:25:00,7.94,7.95,7.94,7.94,19500.0,7.6605,7.6702,7.6605,7.6605,19500.0
2019-06-17 15:30:00,7.92,7.92,7.9,7.9,24525.0,7.6412,7.6412,7.6219,7.6219,24525.0
2019-06-17 15:35:00,7.91,7.92,7.89,7.91,36030.0,7.6316,7.6412,7.6123,7.6316,36030.0
2019-06-17 15:40:00,7.89,7.89,7.89,7.89,12765.0,7.6123,7.6123,7.6123,7.6123,12765.0
2019-06-17 15:45:00,7.88,7.89,7.88,7.89,29235.0,7.6026,7.6123,7.6026,7.6123,29235.0
2019-06-17 15:50:00,7.87,7.87,7.86,7.87,53490.0,7.593,7.593,7.5833,7.593,53490.0
2019-06-17 15:55:00,7.87,7.87,7.84,7.86,56190.0,7.593,7.593,7.564,7.5833,56190.0
2019-06-18 09:30:00,8.14,8.19,8.09,8.13,217770.0,7.8535,7.9017,7.8052,7.8438,217770.0
2019-06-18 09:35:00,8.13,8.31,8.12,8.31,174000.0,7.8438,8.0175,7.8342,8.0175,174000.0
2019-06-18 09:40:00,8.31,8.52,8.29,8.5,323715.0,8.0175,8.2201,7.9982,8.2008,323715.0
2019-06-18 09:45:00,8.51,8.62,8.51,8.62,129480.0,8.2104,8.3166,8.2104,8.3166,129480.0
2019-06-18 09:50:00,8.64,8.68,8.63,8.65,85725.0,8.3359,8.3745,8.3262,8.3455,85725.0
2019-06-18 09:55:00,8.65,8.7,8.63,8.7,31110.0,8.3455,8.3938,8.3262,8.3938,31110.0
2019-06-18 10:00:00,8.67,8.8,8.67,8.8,177180.0,8.3648,8.4902,8.3648,8.4902,177180.0
2019-06-18 10:05:00,8.81,8.84,8.79,8.84,107955.0,8.4999,8.5288,8.4806,8.5288,107955.0
2019-06-18 10:10:00,8.82,8.89,8.81,8.88,236955.0,8.5095,8.5771,8.4999,8.5674,236955.0
2019-06-18 10:15:00,8.88,8.88,8.84,8.85,75000.0,8.5674,8.5674,8.5288,8.5385,75000.0
2019-06-18 10:20:00,8.85,8.89,8.81,8.82,54015.0,8.5385,8.5771,8.4999,8.5095,54015.0
2019-06-18 10:25:00,8.84,8.87,8.84,8.87,22125.0,8.5288,8.5578,8.5288,8.5578,22125.0
2019-06-18 10:30:00,8.88,8.95,8.88,8.93,86190.0,8.5674,8.635,8.5674,8.6157,86190.0
2019-06-18 10:35:00,8.93,9.0,8.92,8.99,84990.0,8.6157,8.6832,8.606,8.6735,84990.0
2019-06-18 10:40:00,8.98,8.99,8.97,8.99,34455.0,8.6639,8.6735,8.6542,8.6735,34455.0
2019-06-18 10:45:00,9.0,9.0,8.95,8.97,30975.0,8.6832,8.6832,8.635,8.6542,30975.0
2019-06-18 10:50:00,8.99,9.0,8.96,9.0,25500.0,8.6735,8.6832,8.6446,8.6832,25500.0
2019-06-18 10:55:00,9.0,9.0,8.99,8.99,81780.0,8.6832,8.6832,8.6735,8.6735,81780.0
2019-06-18 11:00:00,8.97,9.01,8.97,8.99,95070.0,8.6542,8.6928,8.6542,8.6735,95070.0
2019-06-18 11:05:00,8.98,9.04,8.98,9.01,40620.0,8.6639,8.7218,8.6639,8.6928,40620.0
2019-06-18 11:10:00,9.02,9.02,8.95,8.95,23310.0,8.7025,8.7025,8.635,8.635,23310.0
2019-06-18 11:15:00,8.93,8.97,8.93,8.96,24480.0,8.6157,8.6542,8.6157,8.6446,24480.0
2019-06-18 11:20:00,8.98,9.01,8.92,8.93,34635.0,8.6639,8.6928,8.606,8.6157,34635.0
2019-06-18 11:25:00,8.94,8.97,8.92,8.92,23940.0,8.6253,8.6542,8.606,8.606,23940.0
2019-06-18 11:30:00,8.91,8.92,8.9,8.9,40500.0,8.5964,8.606,8.5867,8.5867,40500.0
2019-06-18 11:35:00,8.88,8.9,8.87,8.89,39285.0,8.5674,8.5867,8.5578,8.5771,39285.0
2019-06-18 11:40:00,8.89,8.91,8.89,8.89,74445.0,8.5771,8.5964,8.5771,8.5771,74445.0
2019-06-18 11:45:00,8.91,8.91,8.85,8.86,102645.0,8.5964,8.5964,8.5385,8.5481,102645.0
2019-06-18 11:50:00,8.85,8.86,8.83,8.83,65745.0,8.5385,8.5481,8.5192,8.5192,65745.0
2019-06-18 11:55:00,8.86,8.87,8.83,8.84,62850.0,8.5481,8.5578,8.5192,8.5288,62850.0
2019-06-18 12:00:00,8.85,8.88,8.85,8.87,84360.0,8.5385,8.5674,8.5385,8.5578,84360.0
2019-06-18 12:05:00,8.87,8.87,8.86,8.87,12570.0,8.5578,8.5578,8.5481,8.5578,12570.0
2019-06-18 12:10:00,8.87,8.87,8.84,8.84,9000.0,8.5578,8.5578,8.5288,8.5288,9000.0
2019-06-18 12:15:00,8.83,8.83,8.79,8.8,109485.0,8.5192,8.5192,8.4806,8.4902,109485.0
2019-06-18 12:20:00,8.79,8.79,8.79,8.79,6165.0,8.4806,8.4806,8.4806,8.4806,6165.0
2019-06-18 12:25:00,8.81,8.83,8.81,8.82,28860.0,8.4999,8.5192,8.4999,8.5095,28860.0
2019-06-18 12:30:00,8.82,8.83,8.81,8.81,16500.0,8.5095,8.5192,8.4999,8.4999,16500.0
2019-06-18 12:35:00,8.83,8.84,8.83,8.84,6000.0,8.5192,8.5288,8.5192,8.5288,6000.0
2019-06-18 12:40:00,8.84,8.85,8.83,8.85,16245.0,8.5288,8.5385,8.5192,8.5385,16245.0
2019-06-18 12:45:00,8.82,8.86,8.82,8.86,35430.0,8.5095,8.5481,8.5095,8.5481,35430.0
2019-06-18 12:50:00,8.86,8.86,8.84,8.86,40005.0,8.5481,8.5481,8.5288,8.5481,40005.0
2019-06-18 12:55:00,8.85,8.85,8.83,8.83,14550.0,8.5385,8.5385,8.5192,8.5192,14550.0
2019-06-18 13:00:00,8.82,8.82,8.78,8.78,18000.0,8.5095,8.5095,8.4709,8.4709,18000.0
2019-06-18 13:05:00,8.77,8.78,8.75,8.78,16500.0,8.4613,8.4709,8.442,8.4709,16500.0
2019-06-18 13:10:00,8.79,8.82,8.79,8.82,23190.0,8.4806,8.5095,8.4806,8.5095,23190.0
2019-06-18 13:15:00,8.82,8.83,8.81,8.83,31125.0,8.5095,8.5192,8.4999,8.5192,31125.0
2019-06-18 13:20:00,8.83,8.83,8.82,8.83,7980.0,8.5192,8.5192,8.5095,8.5192,7980.0
2019-06-18 13:25:00,8.82,8.83,8.81,8.83,13500.0,8.5095,8.5192,8.4999,8.5192,13500.0
2019-06-18 13:30:00,8.83,8.85,8.83,8.83,52245.0,8.5192,8.5385,8.5192,8.5192,52245.0
2019-06-18 13:35:00,8.83,8.84,8.83,8.84,10500.0,8.5192,8.5288,8.5192,8.5288,10500.0
2019-06-18 13:40:00,8.84,8.84,8.83,8.84,13650.0,8.5288,8.5288,8.5192,8.5288,13650.0
2019-06-18 13:45:00,8.85,8.85,8.83,8.84,15270.0,8.5385,8.5385,8.5192,8.5288,15270.0
2019-06-18 13:50:00,8.85,8.85,8.85,8.85,4500.0,8.5385,8.5385,8.5385,8.5385,4500.0
2019-06-18 13:55:00,8.87,8.88,8.87,8.88,8055.0,8.5578,8.5674,8.5578,8.5674,8055.0
2019-06-18 14:00:00,8.89,8.91,8.89,8.91,43875.0,8.5771,8.5964,8.5771,8.5964,43875.0
2019-06-18 14:05:00,8.89,8.91,8.89,8.91,7500.0,8.5771,8.5964,8.5771,8.5964,7500.0
2019-06-18 14:10:00,8.93,8.94,8.93,8.94,28440.0,8.6157,8.6253,8.6157,8.6253,28440.0
2019-06-18 14:15:00,8.95,8.95,8.94,8.94,4500.0,8.635,8.635,8.6253,8.6253,4500.0
2019-06-18 14:20:00,8.95,8.96,8.95,8.96,7500.0,8.635,8.6446,8.635,8.6446,7500.0
2019-06-18 14:25:00,8.96,8.98,8.95,8.97,27600.0,8.6446,8.6639,8.635,8.6542,27600.0
2019-06-18 14:30:00,8.99,8.99,8.98,8.98,4500.0,8.6735,8.6735,8.6639,8.6639,4500.0
2019-06-18 14:35:00,8.97,8.97,8.97,8.97,14145.0,8.6542,8.6542,8.6542,8.6542,14145.0
2019-06-18 14:40:00,8.96,8.96,8.95,8.95,13770.0,8.6446,8.6446,8.635,8.635,13770.0
2019-06-18 14:45:00,8.94,8.94,8.94,8.94,21225.0,8.6253,8.6253,8.6253,8.6253,21225.0
2019-06-18 14:50:00,8.94,8.94,8.92,8.93,14775.0,8.6253,8.6253,8.606,8.6157,14775.0
2019-06-18 14:55:00,8.94,8.95,8.94,8.95,6540.0,8.6253,8.635,8.6253,8.635,6540.0
2019-06-18 15:00:00,8.94,8.94,8.92,8.94,18630.0,8.6253,8.6253,8.606,8.6253,18630.0
2019-06-18 15:05:00,8.91,8.91,8.91,8.91,1500.0,8.5964,8.5964,8.5964,8.5964,1500.0
2019-06-18 15:10:00,8.92,8.93,8.91,8.91,22500.0,8.606,8.6157,8.5964,8.5964,22500.0
2019-06-18 15:15:00,8.91,8.91,8.9,8.91,9390.0,8.5964,8.5964,8.5867,8.5964,9390.0
2019-06-18 15:20:00,8.91,8.91,8.9,8.9,10770.0,8.5964,8.5964,8.5867,8.5867,10770.0
2019-06-18 15:25:00,8.91,8.93,8.91,8.92,9000.0,8.5964,8.6157,8.5964,8.606,9000.0
2019-06-18 15:30:00,8.92,8.93,8.89,8.9,60045.0,8.606,8.6157,8.5771,8.5867,60045.0
2019-06-18 15:35:00,8.9,8.9,8.86,8.86,41265.0,8.5867,8.5867,8.5481,8.5481,41265.0
2019-06-18 15:40:00,8.85,8.87,8.85,8.87,55125.0,8.5385,8.5578,8.5385,8.5578,55125.0
2019-06-18 15:45:00,8.88,8.89,8.86,8.87,65655.0,8.5674,8.5771,8.5481,8.5578,65655.0
2019-06-18 15:50:00,8.87,8.89,8.85,8.86,51390.0,8.5578,8.5771,8.5385,8.5481,51390.0
2019-06-18 15:55:00,8.84,8.88,8.83,8.87,106710.0,8.5288,8.5674,8.5192,8.5578,106710.0
2019-06-19 09:30:00,9.03,9.04,8.93,8.94,201510.0,8.7121,8.7218,8.6157,8.6253,201510.0
2019-06-19 09:35:00,8.93,8.93,8.82,8.86,51450.0,8.6157,8.6157,8.5095,8.5481,51450.0
2019-06-19 09:40:00,8.81,8.88,8.81,8.87,39690.0,8.4999,8.5674,8.4999,8.5578,39690.0
2019-06-19 09:45:00,8.89,8.89,8.85,8.89,35250.0,8.5771,8.5771,8.5385,8.5771,35250.0
2019-06-19 09:50:00,8.89,8.92,8.88,8.88,59265.0,8.5771,8.606,8.5674,8.5674,59265.0
2019-06-19 09:55:00,8.84,8.86,8.78,8.85,120525.0,8.5288,8.5481,8.4709,8.5385,120525.0
2019-06-19 10:00:00,8.83,8.86,8.83,8.84,17250.0,8.5192,8.5481,8.5192,8.5288,17250.0
2019-06-19 10:05:00,8.87,8.87,8.83,8.83,29880.0,8.5578,8.5578,8.5192,8.5192,29880.0
2019-06-19 10:10:00,8.85,8.87,8.85,8.87,3000.0,8.5385,8.5578,8.5385,8.5578,3000.0
2019-06-19 10:15:00,8.87,8.87,8.82,8.82,23835.0,8.5578,8.5578,8.5095,8.5095,23835.0
2019-06-19 10:20:00,8.8,8.83,8.79,8.8,18000.0,8.4902,8.5192,8.4806,8.4902,18000.0
2019-06-19 10:25:00,8.81,8.81,8.78,8.78,9000.0,8.4999,8.4999,8.4709,8.4709,9000.0
2019-06-19 10:30:00,8.8,8.8,8.8,8.8,6750.0,8.4902,8.4902,8.4902,8.4902,6750.0
2019-06-19 10:35:00,8.78,8.78,8.78,8.78,6000.0,8.4709,8.4709,8.4709,8.4709,6000.0
2019-06-19 10:40:00,8.8,8.8,8.8,8.8,3000.0,8.4902,8.4902,8.4902,8.4902,3000.0
2019-06-19 10:45:00,8.82,8.82,8.81,8.81,19950.0,8.5095,8.5095,8.4999,8.4999,19950.0
2019-06-19 10:50:00,8.81,8.81,8.79,8.79,3540.0,8.4999,8.4999,8.4806,8.4806,3540.0
2019-06-19 10:55:00,8.79,8.79,8.76,8.77,19725.0,8.4806,8.4806,8.4516,8.4613,19725.0
2019-06-19 11:00:00,8.77,8.8,8.77,8.8,81945.0,8.4613,8.4902,8.4613,8.4902,81945.0
2019-06-19 11:05:00,8.81,8.82,8.81,8.82,7860.0,8.4999,8.5095,8.4999,8.5095,7860.0
2019-06-19 11:10:00,8.82,8.82,8.81,8.81,12000.0,8.5095,8.5095,8.4999,8.4999,12000.0
2019-06-19 11:15:00,8.85,8.86,8.83,8.85,24000.0,8.5385,8.5481,8.5192,8.5385,24000.0
2019-06-19 11:20:00,8.85,8.87,8.85,8.87,6000.0,8.5385,8.5578,8.5385,8.5578,6000.0
2019-06-19 11:25:00,8.88,8.88,8.88,8.88,6000.0,8.5674,8.5674,8.5674,8.5674,6000.0
2019-06-19 11:30:00,8.88,8.9,8.88,8.9,20460.0,8.5674,8.5867,8.5674,8.5867,20460.0
2019-06-19 11:35:00,8.87,8.87,8.86,8.86,4500.0,8.5578,8.5578,8.5481,8.5481,4500.0
2019-06-19 11:40:00,8.88,8.88,8.87,8.87,4500.0,8.5674,8.5674,8.5578,8.5578,4500.0
2019-06-19 11:45:00,8.9,8.9,8.9,8.9,18645.0,8.5867,8.5867,8.5867,8.5867,18645.0
2019-06-19 11:50:00,8.89,8.9,8.89,8.9,12570.0,8.5771,8.5867,8.5771,8.5867,12570.0
2019-06-19 11:55:00,8.91,8.92,8.9,8.92,16620.0,8.5964,8.606,8.5867,8.606,16620.0
2019-06-19 12:00:00,8.92,8.92,8.9,8.9,4395.0,8.606,8.606,8.5867,8.5867,4395.0
2019-06-19 12:05:00,8.9,8.9,8.9,8.9,1500.0,8.5867,8.5867,8.5867,8.5867,1500.0
2019-06-19 12:10:00,8.9,8.9,8.9,8.9,0.0,8.5867,8.5867,8.5867,8.5867,0.0
2019-06-19 12:15:00,8.89,8.89,8.89,8.89,1500.0,8.5771,8.5771,8.5771,8.5771,1500.0
2019-06-19 12:20:00,8.88,8.88,8.87,8.88,30270.0,8.5674,8.5674,8.5578,8.5674,30270.0
2019-06-19 12:25:00,8.87,8.87,8.85,8.85,35190.0,8.5578,8.5578,8.5385,8.5385,35190.0
2019-06-19 12:30:00,8.85,8.85,8.84,8.84,12375.0,8.5385,8.5385,8.5288,8.5288,12375.0
2019-06-19 12:35:00,8.83,8.85,8.83,8.85,12000.0,8.5192,8.5385,8.5192,8.5385,12000.0
2019-06-19 12:40:00,8.85,8.85,8.85,8.85,1500.0,8.5385,8.5385,8.5385,8.5385,1500.0
2019-06-19 12:45:00,8.84,8.84,8.84,8.84,3000.0,8.5288,8.5288,8.5288,8.5288,3000.0
2019-06-19 12:50:00,8.84,8.84,8.83,8.83,27705.0,8.5288,8.5288,8.5192,8.5192,27705.0
2019-06-19 12:55:00,8.83,8.83,8.83,8.83,0.0,8.5192,8.5192,8.5192,8.5192,0.0
2019-06-19 13:00:00,8.85,8.85,8.85,8.85,1500.0,8.5385,8.5385,8.5385,8.5385,1500.0
2019-06-19 13:05:00,8.85,8.85,8.85,8.85,0.0,8.5385,8.5385,8.5385,8.5385,0.0
2019-06-19 13:10:00,8.85,8.85,8.85,8.85,16500.0,8.5385,8.5385,8.5385,8.5385,16500.0
2019-06-19 13:15:00,8.85,8.85,8.85,8.85,0.0,8.5385,8.5385,8.5385,8.5385,0.0
2019-06-19 13:20:00,8.81,8.81,8.81,8.81,4500.0,8.4999,8.4999,8.4999,8.4999,4500.0
2019-06-19 13:25:00,8.81,8.81,8.81,8.81,0.0,8.4999,8.4999,8.4999,8.4999,0.0
2019-06-19 13:30:00,8.81,8.81,8.81,8.81,0.0,8.4999,8.4999,8.4999,8.4999,0.0
2019-06-19 13:35:00,8.85,8.85,8.84,8.84,16305.0,8.5385,8.5385,8.5288,8.5288,16305.0
2019-06-19 13:40:00,8.83,8.84,8.83,8.83,6660.0,8.5192,8.5288,8.5192,8.5192,6660.0
2019-06-19 13:45:00,8.83,8.84,8.83,8.84,4545.0,8.5192,8.5288,8.5192,8.5288,4545.0
2019-06-19 13:50:00,8.85,8.85,8.85,8.85,3000.0,8.5385,8.5385,8.5385,8.5385,3000.0
2019-06-19 13:55:00,8.81,8.84,8.8,8.84,95385.0,8.4999,8.5288,8.4902,8.5288,95385.0
2019-06-19 14:00:00,8.85,8.99,8.77,8.99,153300.0,8.5385,8.6735,8.4613,8.6735,153300.0
2019-06-19 14:05:00,9.01,9.08,8.93,8.93,160230.0,8.6928,8.7604,8.6157,8.6157,160230.0
2019-06-19 14:10:00,8.91,8.92,8.9,8.92,11550.0,8.5964,8.606,8.5867,8.606,11550.0
2019-06-19 14:15:00,8.92,8.92,8.91,8.91,3000.0,8.606,8.606,8.5964,8.5964,3000.0
2019-06-19 14:20:00,8.85,8.85,8.83,8.83,93000.0,8.5385,8.5385,8.5192,8.5192,93000.0
2019-06-19 14:25:00,8.79,8.8,8.79,8.8,39375.0,8.4806,8.4902,8.4806,8.4902,39375.0
2019-06-19 14:30:00,8.83,8.94,8.8,8.9,46425.0,8.5192,8.6253,8.4902,8.5867,46425.0
2019-06-19 14:35:00,8.89,8.89,8.8,8.8,28935.0,8.5771,8.5771,8.4902,8.4902,28935.0
2019-06-19 14:40:00,8.79,8.83,8.79,8.83,23280.0,8.4806,8.5192,8.4806,8.5192,23280.0
2019-06-19 14:45:00,8.82,8.83,8.82,8.83,3765.0,8.5095,8.5192,8.5095,8.5192,3765.0
2019-06-19 14:50:00,8.84,8.84,8.83,8.83,3000.0,8.5288,8.5288,8.5192,8.5192,3000.0
2019-06-19 14:55:00,8.83,8.83,8.83,8.83,1500.0,8.5192,8.5192,8.5192,8.5192,1500.0
2019-06-19 15:00:00,8.87,8.87,8.87,8.87,3000.0,8.5578,8.5578,8.5578,8.5578,3000.0
2019-06-19 15:05:00,8.86,8.86,8.86,8.86,6120.0,8.5481,8.5481,8.5481,8.5481,6120.0
2019-06-19 15:10:00,8.87,8.91,8.87,8.91,21000.0,8.5578,8.5964,8.5578,8.5964,21000.0
2019-06-19 15:15:00,8.92,8.93,8.91,8.93,35715.0,8.606,8.6157,8.5964,8.6157,35715.0
2019-06-19 15:20:00,8.95,8.97,8.93,8.95,38475.0,8.635,8.6542,8.6157,8.635,38475.0
2019-06-19 15:25:00,8.95,8.95,8.95,8.95,0.0,8.635,8.635,8.635,8.635,0.0
2019-06-19 15:30:00,8.9,8.91,8.9,8.91,7500.0,8.5867,8.5964,8.5867,8.5964,7500.0
2019-06-19 15:35:00,8.9,8.91,8.89,8.89,10710.0,8.5867,8.5964,8.5771,8.5771,10710.0
2019-06-19 15:40:00,8.89,8.94,8.89,8.93,9915.0,8.5771,8.6253,8.5771,8.6157,9915.0
2019-06-19 15:45:00,8.95,8.96,8.92,8.92,17340.0,8.635,8.6446,8.606,8.606,17340.0
2019-06-19 15:50:00,8.9,8.93,8.9,8.93,10500.0,8.5867,8.6157,8.5867,8.6157,10500.0
2019-06-19 15:55:00,8.9,8.9,8.87,8.9,81765.0,8.5867,8.5867,8.5578,8.5867,81765.0
2019-06-20 09:30:00,9.47,9.55,9.36,9.41,624795.0,9.1366,9.2138,9.0305,9.0788,624795.0
2019-06-20 09:35:00,9.39,9.39,9.29,9.33,163020.0,9.0595,9.0595,8.963,9.0016,163020.0
2019-06-20 09:40:00,9.34,9.34,9.2,9.2,183750.0,9.0112,9.0112,8.8762,8.8762,183750.0
2019-06-20 09:45:00,9.24,9.27,9.2,9.24,140130.0,8.9147,8.9437,8.8762,8.9147,140130.0
2019-06-20 09:50:00,9.27,9.33,9.27,9.33,60210.0,8.9437,9.0016,8.9437,9.0016,60210.0
2019-06-20 09:55:00,9.34,9.36,9.3,9.31,108990.0,9.0112,9.0305,8.9726,8.9823,108990.0
2019-06-20 10:00:00,9.32,9.39,9.32,9.38,113460.0,8.9919,9.0595,8.9919,9.0498,113460.0
2019-06-20 10:05:00,9.38,9.4,9.38,9.39,36360.0,9.0498,9.0691,9.0498,9.0595,36360.0
2019-06-20 10:10:00,9.37,9.41,9.36,9.39,42315.0,9.0402,9.0788,9.0305,9.0595,42315.0
2019-06-20 10:15:00,9.39,9.39,9.34,9.34,23490.0,9.0595,9.0595,9.0112,9.0112,23490.0
2019-06-20 10:20:00,9.31,9.31,9.27,9.3,34845.0,8.9823,8.9823,8.9437,8.9726,34845.0
2019-06-20 10:25:00,9.3,9.3,9.3,9.3,1500.0,8.9726,8.9726,8.9726,8.9726,1500.0
2019-06-20 10:30:00,9.26,9.28,9.26,9.27,16500.0,8.934,8.9533,8.934,8.9437,16500.0
2019-06-20 10:35:00,9.29,9.29,9.27,9.27,9045.0,8.963,8.963,8.9437,8.9437,9045.0
2019-06-20 10:40:00,9.29,9.29,9.26,9.26,87375.0,8.963,8.963,8.934,8.934,87375.0
2019-06-20 10:45:00,9.26,9.29,9.26,9.27,21750.0,8.934,8.963,8.934,8.9437,21750.0
2019-06-20 10:50:00,9.28,9.28,9.25,9.26,48000.0,8.9533,8.9533,8.9244,8.934,48000.0
2019-06-20 10:55:00,9.27,9.27,9.22,9.22,22530.0,8.9437,8.9437,8.8954,8.8954,22530.0
2019-06-20 11:00:00,9.21,9.27,9.21,9.25,12750.0,8.8858,8.9437,8.8858,8.9244,12750.0
2019-06-20 11:05:00,9.25,9.26,9.25,9.25,7500.0,8.9244,8.934,8.9244,8.9244,7500.0
2019-06-20 11:10:00,9.25,9.25,9.25,9.25,1500.0,8.9244,8.9244,8.9244,8.9244,1500.0
2019-06-20 11:15:00,9.2,9.2,9.12,9.14,100425.0,8.8762,8.8762,8.799,8.8183,100425.0
2019-06-20 11:20:00,9.13,9.15,9.13,9.15,9000.0,8.8086,8.8279,8.8086,8.8279,9000.0
2019-06-20 11:25:00,9.17,9.19,9.17,9.18,17070.0,8.8472,8.8665,8.8472,8.8569,17070.0
2019-06-20 11:30:00,9.18,9.2,9.17,9.17,24330.0,8.8569,8.8762,8.8472,8.8472,24330.0
2019-06-20 11:35:00,9.16,9.17,9.15,9.17,42465.0,8.8376,8.8472,8.8279,8.8472,42465.0
2019-06-20 11:40:00,9.17,9.2,9.17,9.2,19050.0,8.8472,8.8762,8.8472,8.8762,19050.0
2019-06-20 11:45:00,9.19,9.22,9.19,9.21,31635.0,8.8665,8.8954,8.8665,8.8858,31635.0
2019-06-20 11:50:00,9.21,9.21,9.19,9.19,19320.0,8.8858,8.8858,8.8665,8.8665,19320.0
2019-06-20 11:55:00,9.19,9.2,9.19,9.2,6060.0,8.8665,8.8762,8.8665,8.8762,6060.0
2019-06-20 12:00:00,9.18,9.18,9.17,9.17,9735.0,8.8569,8.8569,8.8472,8.8472,9735.0
2019-06-20 12:05:00,9.16,9.16,9.15,9.15,73380.0,8.8376,8.8376,8.8279,8.8279,73380.0
2019-06-20 12:10:00,9.13,9.13,9.08,9.08,68640.0,8.8086,8.8086,8.7604,8.7604,68640.0
2019-06-20 12:15:00,9.07,9.08,9.02,9.02,90450.0,8.7507,8.7604,8.7025,8.7025,90450.0
2019-06-20 12:20:00,9.02,9.08,9.02,9.08,72675.0,8.7025,8.7604,8.7025,8.7604,72675.0
2019-06-20 12:25:00,9.11,9.11,9.11,9.11,11865.0,8.7893,8.7893,8.7893,8.7893,11865.0
2019-06-20 12:30:00,9.11,9.12,9.09,9.09,21210.0,8.7893,8.799,8.77,8.77,21210.0
2019-06-20 12:35:00,9.08,9.08,9.07,9.07,6015.0,8.7604,8.7604,8.7507,8.7507,6015.0
2019-06-20 12:40:00,9.07,9.11,9.07,9.11,12585.0,8.7507,8.7893,8.7507,8.7893,12585.0
2019-06-20 12:45:00,9.11,9.11,9.1,9.1,13980.0,8.7893,8.7893,8.7797,8.7797,13980.0
2019-06-20 12:50:00,9.12,9.12,9.09,9.09,4995.0,8.799,8.799,8.77,8.77,4995.0
2019-06-20 12:55:00,9.09,9.13,9.08,9.13,362850.0,8.77,8.8086,8.7604,8.8086,362850.0
2019-06-20 13:00:00,9.13,9.13,9.12,9.12,27090.0,8.8086,8.8086,8.799,8.799,27090.0
2019-06-20 13:05:00,9.13,9.13,9.13,9.13,3750.0,8.8086,8.8086,8.8086,8.8086,3750.0
2019-06-20 13:10:00,9.13,9.13,9.11,9.11,27060.0,8.8086,8.8086,8.7893,8.7893,27060.0
2019-06-20 13:15:00,9.1,9.1,9.08,9.08,25065.0,8.7797,8.7797,8.7604,8.7604,25065.0
2019-06-20 13:20:00,9.07,9.08,9.07,9.08,7500.0,8.7507,8.7604,8.7507,8.7604,7500.0
2019-06-20 13:25:00,9.08,9.08,9.08,9.08,0.0,8.7604,8.7604,8.7604,8.7604,0.0
2019-06-20 13:30:00,9.14,9.14,9.12,9.12,17625.0,8.8183,8.8183,8.799,8.799,17625.0
2019-06-20 13:35:00,9.13,9.13,9.1,9.1,3000.0,8.8086,8.8086,8.7797,8.7797,3000.0
2019-06-20 13:40:00,9.08,9.08,9.08,9.08,1500.0,8.7604,8.7604,8.7604,8.7604,1500.0
2019-06-20 13:45:00,9.09,9.09,9.09,9.09,7500.0,8.77,8.77,8.77,8.77,7500.0
2019-06-20 13:50:00,9.13,9.13,9.13,9.13,3000.0,8.8086,8.8086,8.8086,8.8086,3000.0
2019-06-20 13:55:00,9.11,9.11,9.11,9.11,3765.0,8.7893,8.7893,8.7893,8.7893,3765.0
2019-06-20 14:00:00,9.13,9.13,9.13,9.13,1500.0,8.8086,8.8086,8.8086,8.8086,1500.0
2019-06-20 14:05:00,9.15,9.15,9.15,9.15,1500.0,8.8279,8.8279,8.8279,8.8279,1500.0
2019-06-20 14:10:00,9.13,9.13,9.13,9.13,9000.0,8.8086,8.8086,8.8086,8.8086,9000.0
2019-06-20 14:15:00,9.16,9.16,9.16,9.16,6000.0,8.8376,8.8376,8.8376,8.8376,6000.0
2019-06-20 14:20:00,9.17,9.19,9.16,9.16,34800.0,8.8472,8.8665,8.8376,8.8376,34800.0
2019-06-20 14:25:00,9.17,9.2,9.17,9.2,6750.0,8.8472,8.8762,8.8472,8.8762,6750.0
2019-06-20 14:30:00,9.17,9.17,9.15,9.15,10500.0,8.8472,8.8472,8.8279,8.8279,10500.0
2019-06-20 14:35:00,9.14,9.14,9.14,9.14,1500.0,8.8183,8.8183,8.8183,8.8183,1500.0
2019-06-20 14:40:00,9.11,9.12,9.1,9.1,16500.0,8.7893,8.799,8.7797,8.7797,16500.0
2019-06-20 14:45:00,9.09,9.09,9.09,9.09,3000.0,8.77,8.77,8.77,8.77,3000.0
2019-06-20 14:50:00,9.09,9.09,9.09,9.09,0.0,8.77,8.77,8.77,8.77,0.0
2019-06-20 14:55:00,9.07,9.07,9.07,9.07,3000.0,8.7507,8.7507,8.7507,8.7507,3000.0
2019-06-20 15:00:00,9.04,9.06,9.04,9.06,12000.0,8.7218,8.7411,8.7218,8.7411,12000.0
2019-06-20 15:05:00,9.05,9.05,9.04,9.05,13560.0,8.7314,8.7314,8.7218,8.7314,13560.0
2019-06-20 15:10:00,9.06,9.09,9.06,9.09,14910.0,8.7411,8.77,8.7411,8.77,14910.0
2019-06-20 15:15:00,9.08,9.1,9.08,9.1,4500.0,8.7604,8.7797,8.7604,8.7797,4500.0
2019-06-20 15:20:00,9.11,9.11,9.09,9.11,14655.0,8.7893,8.7893,8.77,8.7893,14655.0
2019-06-20 15:25:00,9.11,9.12,9.11,9.12,16500.0,8.7893,8.799,8.7893,8.799,16500.0
2019-06-20 15:30:00,9.12,9.12,9.09,9.1,13500.0,8.799,8.799,8.77,8.7797,13500.0
2019-06-20 15:35:00,9.12,9.12,9.11,9.11,28500.0,8.799,8.799,8.7893,8.7893,28500.0
2019-06-20 15:40:00,9.13,9.13,9.13,9.13,30750.0,8.8086,8.8086,8.8086,8.8086,30750.0
2019-06-20 15:45:00,9.12,9.14,9.12,9.14,30015.0,8.799,8.8183,8.799,8.8183,30015.0
2019-06-20 15:50:00,9.13,9.15,9.13,9.13,67425.0,8.8086,8.8279,8.8086,8.8086,67425.0
2019-06-20 15:55:00,9.14,9.17,9.14,9.15,141510.0,8.8183,8.8472,8.8183,8.8279,141510.0
2019-06-21 09:30:00,9.01,9.02,8.98,8.98,257595.0,8.6928,8.7025,8.6639,8.6639,257595.0
2019-06-21 09:35:00,9.05,9.06,8.98,8.98,12645.0,8.7314,8.7411,8.6639,8.6639,12645.0
2019-06-21 09:40:00,9.01,9.07,9.0,9.0,68895.0,8.6928,8.7507,8.6832,8.6832,68895.0
2019-06-21 09:45:00,8.99,8.99,8.96,8.97,13545.0,8.6735,8.6735,8.6446,8.6542,13545.0
2019-06-21 09:50:00,8.97,9.05,8.97,9.05,9000.0,8.6542,8.7314,8.6542,8.7314,9000.0
2019-06-21 09:55:00,9.09,9.09,9.06,9.06,10500.0,8.77,8.77,8.7411,8.7411,10500.0
2019-06-21 10:00:00,9.01,9.03,9.01,9.03,12420.0,8.6928,8.7121,8.6928,8.7121,12420.0
2019-06-21 10:05:00,9.04,9.04,9.03,9.03,39000.0,8.7218,8.7218,8.7121,8.7121,39000.0
2019-06-21 10:10:00,9.04,9.04,9.03,9.03,3000.0,8.7218,8.7218,8.7121,8.7121,3000.0
2019-06-21 10:15:00,9.07,9.09,9.07,9.07,15435.0,8.7507,8.77,8.7507,8.7507,15435.0
2019-06-21 10:20:00,9.07,9.07,9.07,9.07,0.0,8.7507,8.7507,8.7507,8.7507,0.0
2019-06-21 10:25:00,9.09,9.09,9.09,9.09,1500.0,8.77,8.77,8.77,8.77,1500.0
2019-06-21 10:30:00,9.1,9.1,9.06,9.06,19830.0,8.7797,8.7797,8.7411,8.7411,19830.0
2019-06-21 10:35:00,9.07,9.07,9.07,9.07,1500.0,8.7507,8.7507,8.7507,8.7507,1500.0
2019-06-21 10:40:00,9.05,9.09,9.04,9.09,7650.0,8.7314,8.77,8.7218,8.77,7650.0
2019-06-21 10:45:00,9.09,9.12,9.07,9.11,40500.0,8.77,8.799,8.7507,8.7893,40500.0
2019-06-21 10:50:00,9.11,9.12,9.08,9.12,15165.0,8.7893,8.799,8.7604,8.799,15165.0
2019-06-21 10:55:00,9.12,9.12,9.12,9.12,0.0,8.799,8.799,8.799,8.799,0.0
2019-06-21 11:00:00,9.13,9.2,9.13,9.17,131700.0,8.8086,8.8762,8.8086,8.8472,131700.0
2019-06-21 11:05:00,9.17,9.25,9.17,9.23,204015.0,8.8472,8.9244,8.8472,8.9051,204015.0
2019-06-21 11:10:00,9.21,9.21,9.21,9.21,4125.0,8.8858,8.8858,8.8858,8.8858,4125.0
2019-06-21 11:15:00,9.19,9.19,9.18,9.18,15150.0,8.8665,8.8665,8.8569,8.8569,15150.0
2019-06-21 11:20:00,9.19,9.19,9.17,9.17,10740.0,8.8665,8.8665,8.8472,8.8472,10740.0
2019-06-21 11:25:00,9.13,9.15,9.12,9.13,68940.0,8.8086,8.8279,8.799,8.8086,68940.0
2019-06-21 11:30:00,9.15,9.15,9.14,9.15,6000.0,8.8279,8.8279,8.8183,8.8279,6000.0
2019-06-21 11:35:00,9.16,9.16,9.16,9.16,18135.0,8.8376,8.8376,8.8376,8.8376,18135.0
2019-06-21 11:40:00,9.13,9.13,9.09,9.11,17220.0,8.8086,8.8086,8.77,8.7893,17220.0
2019-06-21 11:45:00,9.09,9.09,9.07,9.07,7500.0,8.77,8.77,8.7507,8.7507,7500.0
2019-06-21 11:50:00,9.06,9.06,9.01,9.01,198720.0,8.7411,8.7411,8.6928,8.6928,198720.0
2019-06-21 11:55:00,9.03,9.04,9.01,9.02,13500.0,8.7121,8.7218,8.6928,8.7025,13500.0
2019-06-21 12:00:00,9.02,9.03,9.02,9.03,12225.0,8.7025,8.7121,8.7025,8.7121,12225.0
2019-06-21 12:05:00,9.0,9.0,9.0,9.0,11175.0,8.6832,8.6832,8.6832,8.6832,11175.0
2019-06-21 12:10:00,8.99,9.0,8.98,8.99,54795.0,8.6735,8.6832,8.6639,8.6735,54795.0
2019-06-21 12:15:00,8.98,8.98,8.93,8.93,27240.0,8.6639,8.6639,8.6157,8.6157,27240.0
2019-06-21 12:20:00,8.93,8.94,8.93,8.94,12525.0,8.6157,8.6253,8.6157,8.6253,12525.0
2019-06-21 12:25:00,8.95,8.98,8.95,8.98,25500.0,8.635,8.6639,8.635,8.6639,25500.0
2019-06-21 12:30:00,8.98,8.99,8.97,8.98,39615.0,8.6639,8.6735,8.6542,8.6639,39615.0
2019-06-21 12:35:00,8.97,9.02,8.96,9.02,18750.0,8.6542,8.7025,8.6446,8.7025,18750.0
2019-06-21 12:40:00,9.01,9.02,9.01,9.02,15000.0,8.6928,8.7025,8.6928,8.7025,15000.0
2019-06-21 12:45:00,9.02,9.06,9.02,9.05,45405.0,8.7025,8.7411,8.7025,8.7314,45405.0
2019-06-21 12:50:00,9.05,9.05,9.05,9.05,14205.0,8.7314,8.7314,8.7314,8.7314,14205.0
2019-06-21 12:55:00,9.03,9.03,9.03,9.03,8325.0,8.7121,8.7121,8.7121,8.7121,8325.0
2019-06-21 13:00:00,9.02,9.04,9.0,9.0,144345.0,8.7025,8.7218,8.6832,8.6832,144345.0
2019-06-21 13:05:00,9.03,9.03,9.02,9.03,12735.0,8.7121,8.7121,8.7025,8.7121,12735.0
2019-06-21 13:10:00,9.02,9.02,9.02,9.02,14250.0,8.7025,8.7025,8.7025,8.7025,14250.0
2019-06-21 13:15:00,9.01,9.01,9.01,9.01,4500.0,8.6928,8.6928,8.6928,8.6928,4500.0
2019-06-21 13:20:00,9.0,9.0,9.0,9.0,7500.0,8.6832,8.6832,8.6832,8.6832,7500.0
2019-06-21 13:25:00,8.99,9.01,8.99,9.01,4230.0,8.6735,8.6928,8.6735,8.6928,4230.0
2019-06-21 13:30:00,9.02,9.02,8.99,8.99,6000.0,8.7025,8.7025,8.6735,8.6735,6000.0
2019-06-21 13:35:00,8.99,8.99,8.97,8.97,8370.0,8.6735,8.6735,8.6542,8.6542,8370.0
2019-06-21 13:40:00,8.97,8.97,8.96,8.96,7500.0,8.6542,8.6542,8.6446,8.6446,7500.0
2019-06-21 13:45:00,8.97,8.97,8.97,8.97,4500.0,8.6542,8.6542,8.6542,8.6542,4500.0
2019-06-21 13:50:00,8.97,8.97,8.97,8.97,21795.0,8.6542,8.6542,8.6542,8.6542,21795.0
2019-06-21 13:55:00,8.98,8.98,8.98,8.98,1500.0,8.6639,8.6639,8.6639,8.6639,1500.0
2019-06-21 14:00:00,8.99,9.0,8.98,8.99,14010.0,8.6735,8.6832,8.6639,8.6735,14010.0
2019-06-21 14:05:00,9.0,9.0,8.98,8.99,24480.0,8.6832,8.6832,8.6639,8.6735,24480.0
2019-06-21 14:10:00,8.98,8.98,8.98,8.98,6000.0,8.6639,8.6639,8.6639,8.6639,6000.0
2019-06-21 14:15:00,8.97,8.97,8.97,8.97,4830.0,8.6542,8.6542,8.6542,8.6542,4830.0
2019-06-21 14:20:00,8.96,8.96,8.95,8.96,7845.0,8.6446,8.6446,8.635,8.6446,7845.0
2019-06-21 14:25:00,8.97,8.97,8.96,8.96,3000.0,8.6542,8.6542,8.6446,8.6446,3000.0
2019-06-21 14:30:00,8.95,8.96,8.95,8.96,8250.0,8.635,8.6446,8.635,8.6446,8250.0
2019-06-21 14:35:00,8.94,8.94,8.93,8.93,46875.0,8.6253,8.6253,8.6157,8.6157,46875.0
2019-06-21 14:40:00,8.93,8.93,8.93,8.93,1500.0,8.6157,8.6157,8.6157,8.6157,1500.0
2019-06-21 14:45:00,8.93,8.95,8.93,8.95,5340.0,8.6157,8.635,8.6157,8.635,5340.0
2019-06-21 14:50:00,8.96,8.97,8.96,8.97,12000.0,8.6446,8.6542,8.6446,8.6542,12000.0
2019-06-21 14:55:00,8.97,8.97,8.96,8.96,7725.0,8.6542,8.6542,8.6446,8.6446,7725.0
2019-06-21 15:00:00,8.97,8.97,8.96,8.96,3000.0,8.6542,8.6542,8.6446,8.6446,3000.0
2019-06-21 15:05:00,8.97,8.98,8.97,8.98,55875.0,8.6542,8.6639,8.6542,8.6639,55875.0
2019-06-21 15:10:00,9.0,9.01,8.99,9.01,33030.0,8.6832,8.6928,8.6735,8.6928,33030.0
2019-06-21 15:15:00,9.0,9.0,9.0,9.0,8415.0,8.6832,8.6832,8.6832,8.6832,8415.0
2019-06-21 15:20:00,9.01,9.01,8.98,8.99,12000.0,8.6928,8.6928,8.6639,8.6735,12000.0
2019-06-21 15:25:00,8.97,8.97,8.97,8.97,6000.0,8.6542,8.6542,8.6542,8.6542,6000.0
2019-06-21 15:30:00,8.97,8.97,8.97,8.97,3000.0,8.6542,8.6542,8.6542,8.6542,3000.0
2019-06-21 15:35:00,8.96,8.97,8.96,8.97,7095.0,8.6446,8.6542,8.6446,8.6542,7095.0
2019-06-21 15:40:00,8.98,8.99,8.97,8.98,31035.0,8.6639,8.6735,8.6542,8.6639,31035.0
2019-06-21 15:45:00,8.99,8.99,8.94,8.95,31650.0,8.6735,8.6735,8.6253,8.635,31650.0
2019-06-21 15:50:00,8.94,8.95,8.93,8.94,48885.0,8.6253,8.635,8.6157,8.6253,48885.0
2019-06-21 15:55:00,8.94,9.0,8.94,8.96,188145.0,8.6253,8.6832,8.6253,8.6446,188145.0
2019-06-24 09:30:00,9.01,9.08,9.0,9.07,224145.0,8.6928,8.7604,8.6832,8.7507,224145.0
2019-06-24 09:35:00,9.04,9.04,8.99,9.02,42900.0,8.7218,8.7218,8.6735,8.7025,42900.0
2019-06-24 09:40:00,9.03,9.06,9.0,9.01,25140.0,8.7121,8.7411,8.6832,8.6928,25140.0
2019-06-24 09:45:00,8.98,9.0,8.93,8.96,50670.0,8.6639,8.6832,8.6157,8.6446,50670.0
2019-06-24 09:50:00,8.96,8.98,8.94,8.95,60750.0,8.6446,8.6639,8.6253,8.635,60750.0
2019-06-24 09:55:00,8.96,8.99,8.94,8.99,81000.0,8.6446,8.6735,8.6253,8.6735,81000.0
2019-06-24 10:00:00,8.98,9.04,8.97,9.03,149130.0,8.6639,8.7218,8.6542,8.7121,149130.0
2019-06-24 10:05:00,9.03,9.08,9.02,9.08,51930.0,8.7121,8.7604,8.7025,8.7604,51930.0
2019-06-24 10:10:00,9.08,9.11,9.07,9.09,104340.0,8.7604,8.7893,8.7507,8.77,104340.0
2019-06-24 10:15:00,9.09,9.11,9.08,9.08,67485.0,8.77,8.7893,8.7604,8.7604,67485.0
2019-06-24 10:20:00,9.07,9.08,9.04,9.06,31500.0,8.7507,8.7604,8.7218,8.7411,31500.0
2019-06-24 10:25:00,9.07,9.07,9.05,9.06,11715.0,8.7507,8.7507,8.7314,8.7411,11715.0
2019-06-24 10:30:00,9.1,9.1,9.08,9.1,36795.0,8.7797,8.7797,8.7604,8.7797,36795.0
2019-06-24 10:35:00,9.08,9.09,9.06,9.06,15000.0,8.7604,8.77,8.7411,8.7411,15000.0
2019-06-24 10:40:00,9.05,9.05,9.04,9.05,15000.0,8.7314,8.7314,8.7218,8.7314,15000.0
2019-06-24 10:45:00,9.11,9.11,9.11,9.11,4500.0,8.7893,8.7893,8.7893,8.7893,4500.0
2019-06-24 10:50:00,9.08,9.09,9.06,9.06,9000.0,8.7604,8.77,8.7411,8.7411,9000.0
2019-06-24 10:55:00,9.03,9.06,9.03,9.06,13185.0,8.7121,8.7411,8.7121,8.7411,13185.0
2019-06-24 11:00:00,9.08,9.08,9.06,9.07,34500.0,8.7604,8.7604,8.7411,8.7507,34500.0
2019-06-24 11:05:00,9.09,9.09,9.06,9.07,17250.0,8.77,8.77,8.7411,8.7507,17250.0
2019-06-24 11:10:00,9.06,9.08,9.05,9.08,31725.0,8.7411,8.7604,8.7314,8.7604,31725.0
2019-06-24 11:15:00,9.1,9.1,9.03,9.03,22980.0,8.7797,8.7797,8.7121,8.7121,22980.0
2019-06-24 11:20:00,9.04,9.04,9.03,9.03,7500.0,8.7218,8.7218,8.7121,8.7121,7500.0
2019-06-24 11:25:00,9.09,9.09,9.09,9.09,3000.0,8.77,8.77,8.77,8.77,3000.0
2019-06-24 11:30:00,9.1,9.11,9.08,9.1,40185.0,8.7797,8.7893,8.7604,8.7797,40185.0
2019-06-24 11:35:00,9.09,9.1,9.09,9.1,7500.0,8.77,8.7797,8.77,8.7797,7500.0
2019-06-24 11:40:00,9.09,9.1,9.09,9.1,19935.0,8.77,8.7797,8.77,8.7797,19935.0
2019-06-24 11:45:00,9.09,9.11,9.08,9.11,24135.0,8.77,8.7893,8.7604,8.7893,24135.0
2019-06-24 11:50:00,9.12,9.12,9.09,9.09,59025.0,8.799,8.799,8.77,8.77,59025.0
2019-06-24 11:55:00,9.1,9.1,9.09,9.09,21345.0,8.7797,8.7797,8.77,8.77,21345.0
2019-06-24 12:00:00,9.1,9.1,9.08,9.08,37500.0,8.7797,8.7797,8.7604,8.7604,37500.0
2019-06-24 12:05:00,9.07,9.07,9.07,9.07,1500.0,8.7507,8.7507,8.7507,8.7507,1500.0
2019-06-24 12:10:00,9.07,9.07,9.04,9.06,75645.0,8.7507,8.7507,8.7218,8.7411,75645.0
2019-06-24 12:15:00,9.06,9.09,9.06,9.09,20550.0,8.7411,8.77,8.7411,8.77,20550.0
2019-06-24 12:20:00,9.09,9.1,9.09,9.1,3000.0,8.77,8.7797,8.77,8.7797,3000.0
2019-06-24 12:25:00,9.09,9.09,9.09,9.09,3000.0,8.77,8.77,8.77,8.77,3000.0
2019-06-24 12:30:00,9.09,9.1,9.07,9.1,16500.0,8.77,8.7797,8.7507,8.7797,16500.0
2019-06-24 12:35:00,9.1,9.1,9.1,9.1,0.0,8.7797,8.7797,8.7797,8.7797,0.0
2019-06-24 12:40:00,9.1,9.1,9.1,9.1,0.0,8.7797,8.7797,8.7797,8.7797,0.0
2019-06-24 12:45:00,9.09,9.09,9.09,9.09,8895.0,8.77,8.77,8.77,8.77,8895.0
2019-06-24 12:50:00,9.12,9.13,9.12,9.13,30540.0,8.799,8.8086,8.799,8.8086,30540.0
2019-06-24 12:55:00,9.13,9.13,9.13,9.13,0.0,8.8086,8.8086,8.8086,8.8086,0.0
2019-06-24 13:00:00,9.12,9.12,9.11,9.11,29340.0,8.799,8.799,8.7893,8.7893,29340.0
2019-06-24 13:05:00,9.11,9.11,9.11,9.11,7935.0,8.7893,8.7893,8.7893,8.7893,7935.0
2019-06-24 13:10:00,9.1,9.11,9.1,9.11,4800.0,8.7797,8.7893,8.7797,8.7893,4800.0
2019-06-24 13:15:00,9.12,9.12,9.12,9.12,14235.0,8.799,8.799,8.799,8.799,14235.0
2019-06-24 13:20:00,9.11,9.12,9.11,9.12,44250.0,8.7893,8.799,8.7893,8.799,44250.0
2019-06-24 13:25:00,9.12,9.12,9.12,9.12,0.0,8.799,8.799,8.799,8.799,0.0
2019-06-24 13:30:00,9.11,9.12,9.11,9.12,4500.0,8.7893,8.799,8.7893,8.799,4500.0
2019-06-24 13:35:00,9.12,9.12,9.12,9.12,0.0,8.799,8.799,8.799,8.799,0.0
2019-06-24 13:40:00,9.1,9.1,9.1,9.1,1500.0,8.7797,8.7797,8.7797,8.7797,1500.0
2019-06-24 13:45:00,9.1,9.1,9.1,9.1,6000.0,8.7797,8.7797,8.7797,8.7797,6000.0
2019-06-24 13:50:00,9.08,9.08,9.08,9.08,1500.0,8.7604,8.7604,8.7604,8.7604,1500.0
2019-06-24 13:55:00,9.09,9.1,9.09,9.1,6480.0,8.77,8.7797,8.77,8.7797,6480.0
2019-06-24 14:00:00,9.1,9.1,9.1,9.1,0.0,8.7797,8.7797,8.7797,8.7797,0.0
2019-06-24 14:05:00,9.1,9.1,9.1,9.1,0.0,8.7797,8.7797,8.7797,8.7797,0.0
2019-06-24 14:10:00,9.11,9.11,9.1,9.1,3000.0,8.7893,8.7893,8.7797,8.7797,3000.0
2019-06-24 14:15:00,9.1,9.1,9.1,9.1,1500.0,8.7797,8.7797,8.7797,8.7797,1500.0
2019-06-24 14:20:00,9.09,9.09,9.08,9.08,14850.0,8.77,8.77,8.7604,8.7604,14850.0
2019-06-24 14:25:00,9.07,9.07,9.07,9.07,19500.0,8.7507,8.7507,8.7507,8.7507,19500.0
2019-06-24 14:30:00,9.06,9.06,9.06,9.06,1500.0,8.7411,8.7411,8.7411,8.7411,1500.0
2019-06-24 14:35:00,9.07,9.07,9.07,9.07,1500.0,8.7507,8.7507,8.7507,8.7507,1500.0
2019-06-24 14:40:00,9.07,9.07,9.07,9.07,0.0,8.7507,8.7507,8.7507,8.7507,0.0
2019-06-24 14:45:00,9.06,9.06,9.03,9.03,19410.0,8.7411,8.7411,8.7121,8.7121,19410.0
2019-06-24 14:50:00,9.04,9.04,9.04,9.04,1500.0,8.7218,8.7218,8.7218,8.7218,1500.0
2019-06-24 14:55:00,9.05,9.06,9.05,9.06,6015.0,8.7314,8.7411,8.7314,8.7411,6015.0
2019-06-24 15:00:00,9.06,9.06,9.04,9.05,18435.0,8.7411,8.7411,8.7218,8.7314,18435.0
2019-06-24 15:05:00,9.06,9.06,9.06,9.06,8850.0,8.7411,8.7411,8.7411,8.7411,8850.0
2019-06-24 15:10:00,9.04,9.06,9.04,9.06,10230.0,8.7218,8.7411,8.7218,8.7411,10230.0
2019-06-24 15:15:00,9.07,9.07,9.05,9.05,10995.0,8.7507,8.7507,8.7314,8.7314,10995.0
2019-06-24 15:20:00,9.07,9.07,9.06,9.06,8250.0,8.7507,8.7507,8.7411,8.7411,8250.0
2019-06-24 15:25:00,9.07,9.07,9.03,9.03,4500.0,8.7507,8.7507,8.7121,8.7121,4500.0
2019-06-24 15:30:00,9.03,9.03,9.01,9.01,13935.0,8.7121,8.7121,8.6928,8.6928,13935.0
2019-06-24 15:35:00,9.02,9.02,9.01,9.01,10725.0,8.7025,8.7025,8.6928,8.6928,10725.0
2019-06-24 15:40:00,9.06,9.06,9.06,9.06,2250.0,8.7411,8.7411,8.7411,8.7411,2250.0
2019-06-24 15:45:00,9.05,9.05,9.03,9.03,7500.0,8.7314,8.7314,8.7121,8.7121,7500.0
2019-06-24 15:50:00,9.02,9.04,9.02,9.02,18555.0,8.7025,8.7218,8.7025,8.7025,18555.0
2019-06-24 15:55:00,9.02,9.03,9.01,9.01,65850.0,8.7025,8.7121,8.6928,8.6928,65850.0
2019-06-25 09:30:00,9.03,9.09,9.03,9.09,69555.0,8.7252,8.7832,8.7252,8.7832,69555.0
2019-06-25 09:35:00,9.09,9.09,8.98,9.0,12000.0,8.7832,8.7832,8.6769,8.6962,12000.0
2019-06-25 09:40:00,8.98,9.1,8.98,9.1,19770.0,8.6769,8.7929,8.6769,8.7929,19770.0
2019-06-25 09:45:00,9.1,9.1,8.99,8.99,29355.0,8.7929,8.7929,8.6866,8.6866,29355.0
2019-06-25 09:50:00,9.01,9.07,9.01,9.07,19500.0,8.7059,8.7639,8.7059,8.7639,19500.0
2019-06-25 09:55:00,9.08,9.09,9.07,9.07,10935.0,8.7735,8.7832,8.7639,8.7639,10935.0
2019-06-25 10:00:00,9.12,9.13,9.09,9.1,36000.0,8.8122,8.8218,8.7832,8.7929,36000.0
2019-06-25 10:05:00,9.1,9.1,9.07,9.1,46740.0,8.7929,8.7929,8.7639,8.7929,46740.0
2019-06-25 10:10:00,9.13,9.14,9.1,9.14,37485.0,8.8218,8.8315,8.7929,8.8315,37485.0
2019-06-25 10:15:00,9.13,9.13,9.11,9.13,32805.0,8.8218,8.8218,8.8025,8.8218,32805.0
2019-06-25 10:20:00,9.12,9.14,9.11,9.14,35145.0,8.8122,8.8315,8.8025,8.8315,35145.0
2019-06-25 10:25:00,9.16,9.16,9.13,9.13,13050.0,8.8508,8.8508,8.8218,8.8218,13050.0
2019-06-25 10:30:00,9.14,9.16,9.11,9.11,29385.0,8.8315,8.8508,8.8025,8.8025,29385.0
2019-06-25 10:35:00,9.12,9.14,9.09,9.1,19080.0,8.8122,8.8315,8.7832,8.7929,19080.0
2019-06-25 10:40:00,9.12,9.14,9.12,9.14,16155.0,8.8122,8.8315,8.8122,8.8315,16155.0
2019-06-25 10:45:00,9.14,9.14,9.09,9.09,34365.0,8.8315,8.8315,8.7832,8.7832,34365.0
2019-06-25 10:50:00,9.13,9.14,9.07,9.08,51150.0,8.8218,8.8315,8.7639,8.7735,51150.0
2019-06-25 10:55:00,9.07,9.07,9.04,9.06,26295.0,8.7639,8.7639,8.7349,8.7542,26295.0
2019-06-25 11:00:00,9.06,9.09,9.05,9.09,10335.0,8.7542,8.7832,8.7445,8.7832,10335.0
2019-06-25 11:05:00,9.08,9.1,9.08,9.1,12390.0,8.7735,8.7929,8.7735,8.7929,12390.0
2019-06-25 11:10:00,9.09,9.09,9.06,9.06,7470.0,8.7832,8.7832,8.7542,8.7542,7470.0
2019-06-25 11:15:00,9.08,9.08,9.04,9.04,13500.0,8.7735,8.7735,8.7349,8.7349,13500.0
2019-06-25 11:20:00,9.03,9.03,9.03,9.03,94380.0,8.7252,8.7252,8.7252,8.7252,94380.0
2019-06-25 11:25:00,9.05,9.05,9.05,9.05,14250.0,8.7445,8.7445,8.7445,8.7445,14250.0
2019-06-25 11:30:00,9.06,9.08,9.06,9.08,6000.0,8.7542,8.7735,8.7542,8.7735,6000.0
2019-06-25 11:35:00,9.02,9.03,9.01,9.02,10485.0,8.7156,8.7252,8.7059,8.7156,10485.0
2019-06-25 11:40:00,9.02,9.02,9.02,9.02,3000.0,8.7156,8.7156,8.7156,8.7156,3000.0
2019-06-25 11:45:00,9.02,9.02,9.02,9.02,0.0,8.7156,8.7156,8.7156,8.7156,0.0
2019-06-25 11:50:00,9.02,9.02,9.02,9.02,0.0,8.7156,8.7156,8.7156,8.7156,0.0
2019-06-25 11:55:00,9.01,9.01,9.0,9.0,26415.0,8.7059,8.7059,8.6962,8.6962,26415.0
2019-06-25 12:00:00,9.0,9.0,8.98,9.0,37920.0,8.6962,8.6962,8.6769,8.6962,37920.0
2019-06-25 12:05:00,8.99,9.0,8.98,8.98,6315.0,8.6866,8.6962,8.6769,8.6769,6315.0
2019-06-25 12:10:00,9.01,9.04,9.01,9.04,4500.0,8.7059,8.7349,8.7059,8.7349,4500.0
2019-06-25 12:15:00,9.02,9.02,9.01,9.01,4860.0,8.7156,8.7156,8.7059,8.7059,4860.0
2019-06-25 12:20:00,8.99,8.99,8.99,8.99,9750.0,8.6866,8.6866,8.6866,8.6866,9750.0
2019-06-25 12:25:00,9.0,9.0,8.99,9.0,13500.0,8.6962,8.6962,8.6866,8.6962,13500.0
2019-06-25 12:30:00,9.01,9.01,9.01,9.01,3000.0,8.7059,8.7059,8.7059,8.7059,3000.0
2019-06-25 12:35:00,8.97,8.97,8.93,8.94,38760.0,8.6672,8.6672,8.6286,8.6383,38760.0
2019-06-25 12:40:00,8.93,8.95,8.93,8.95,39420.0,8.6286,8.6479,8.6286,8.6479,39420.0
2019-06-25 12:45:00,8.94,8.97,8.94,8.97,51825.0,8.6383,8.6672,8.6383,8.6672,51825.0
2019-06-25 12:50:00,8.95,8.95,8.94,8.94,7500.0,8.6479,8.6479,8.6383,8.6383,7500.0
2019-06-25 12:55:00,8.93,8.93,8.9,8.9,24000.0,8.6286,8.6286,8.5996,8.5996,24000.0
2019-06-25 13:00:00,8.89,8.89,8.81,8.87,111045.0,8.5899,8.5899,8.5126,8.5706,111045.0
2019-06-25 13:05:00,8.86,8.88,8.85,8.88,40695.0,8.561,8.5803,8.5513,8.5803,40695.0
2019-06-25 13:10:00,8.89,8.9,8.86,8.86,59715.0,8.5899,8.5996,8.561,8.561,59715.0
2019-06-25 13:15:00,8.86,8.87,8.86,8.87,13500.0,8.561,8.5706,8.561,8.5706,13500.0
2019-06-25 13:20:00,8.88,8.89,8.87,8.88,19500.0,8.5803,8.5899,8.5706,8.5803,19500.0
2019-06-25 13:25:00,8.88,8.91,8.88,8.91,9750.0,8.5803,8.6093,8.5803,8.6093,9750.0
2019-06-25 13:30:00,8.89,8.91,8.89,8.9,61005.0,8.5899,8.6093,8.5899,8.5996,61005.0
2019-06-25 13:35:00,8.93,8.93,8.89,8.9,10770.0,8.6286,8.6286,8.5899,8.5996,10770.0
2019-06-25 13:40:00,8.9,8.92,8.9,8.92,38970.0,8.5996,8.6189,8.5996,8.6189,38970.0
2019-06-25 13:45:00,8.93,8.93,8.9,8.9,7500.0,8.6286,8.6286,8.5996,8.5996,7500.0
2019-06-25 13:50:00,8.9,8.91,8.86,8.86,19950.0,8.5996,8.6093,8.561,8.561,19950.0
2019-06-25 13:55:00,8.86,8.86,8.86,8.86,0.0,8.561,8.561,8.561,8.561,0.0
2019-06-25 14:00:00,8.86,8.88,8.86,8.88,25500.0,8.561,8.5803,8.561,8.5803,25500.0
2019-06-25 14:05:00,8.88,8.88,8.88,8.88,0.0,8.5803,8.5803,8.5803,8.5803,0.0
2019-06-25 14:10:00,8.88,8.88,8.88,8.88,1500.0,8.5803,8.5803,8.5803,8.5803,1500.0
2019-06-25 14:15:00,8.88,8.88,8.88,8.88,3000.0,8.5803,8.5803,8.5803,8.5803,3000.0
2019-06-25 14:20:00,8.85,8.85,8.84,8.84,6825.0,8.5513,8.5513,8.5416,8.5416,6825.0
2019-06-25 14:25:00,8.84,8.84,8.84,8.84,0.0,8.5416,8.5416,8.5416,8.5416,0.0
2019-06-25 14:30:00,8.82,8.82,8.77,8.77,56655.0,8.5223,8.5223,8.474,8.474,56655.0
2019-06-25 14:35:00,8.73,8.73,8.69,8.7,57870.0,8.4353,8.4353,8.3967,8.4064,57870.0
2019-06-25 14:40:00,8.7,8.71,8.67,8.69,62295.0,8.4064,8.416,8.3774,8.3967,62295.0
2019-06-25 14:45:00,8.67,8.68,8.67,8.68,18960.0,8.3774,8.387,8.3774,8.387,18960.0
2019-06-25 14:50:00,8.67,8.67,8.65,8.67,31545.0,8.3774,8.3774,8.358,8.3774,31545.0
2019-06-25 14:55:00,8.67,8.71,8.67,8.69,43455.0,8.3774,8.416,8.3774,8.3967,43455.0
2019-06-25 15:00:00,8.7,8.7,8.67,8.67,12690.0,8.4064,8.4064,8.3774,8.3774,12690.0
2019-06-25 15:05:00,8.7,8.7,8.7,8.7,3000.0,8.4064,8.4064,8.4064,8.4064,3000.0
2019-06-25 15:10:00,8.72,8.72,8.67,8.67,16500.0,8.4257,8.4257,8.3774,8.3774,16500.0
2019-06-25 15:15:00,8.67,8.67,8.64,8.65,21300.0,8.3774,8.3774,8.3484,8.358,21300.0
2019-06-25 15:20:00,8.65,8.65,8.65,8.65,3000.0,8.358,8.358,8.358,8.358,3000.0
2019-06-25 15:25:00,8.67,8.68,8.66,8.68,9000.0,8.3774,8.387,8.3677,8.387,9000.0
2019-06-25 15:30:00,8.7,8.7,8.7,8.7,9000.0,8.4064,8.4064,8.4064,8.4064,9000.0
2019-06-25 15:35:00,8.72,8.72,8.71,8.71,30060.0,8.4257,8.4257,8.416,8.416,30060.0
2019-06-25 15:40:00,8.71,8.71,8.7,8.7,7500.0,8.416,8.416,8.4064,8.4064,7500.0
2019-06-25 15:45:00,8.68,8.71,8.65,8.67,52800.0,8.387,8.416,8.358,8.3774,52800.0
2019-06-25 15:50:00,8.66,8.66,8.62,8.63,72900.0,8.3677,8.3677,8.3291,8.3387,72900.0
2019-06-25 15:55:00,8.62,8.64,8.6,8.61,140580.0,8.3291,8.3484,8.3097,8.3194,140580.0
2019-06-26 09:30:00,9.2,9.37,9.16,9.33,375585.0,8.8895,9.0537,8.8508,9.0151,375585.0
2019-06-26 09:35:00,9.37,9.47,9.35,9.44,479400.0,9.0537,9.1504,9.0344,9.1214,479400.0
2019-06-26 09:40:00,9.43,9.47,9.41,9.41,87060.0,9.1117,9.1504,9.0924,9.0924,87060.0
2019-06-26 09:45:00,9.4,9.44,9.4,9.43,76755.0,9.0827,9.1214,9.0827,9.1117,76755.0
2019-06-26 09:50:00,9.43,9.48,9.4,9.48,112770.0,9.1117,9.16,9.0827,9.16,112770.0
2019-06-26 09:55:00,9.49,9.55,9.48,9.54,285630.0,9.1697,9.2277,9.16,9.218,285630.0
2019-06-26 10:00:00,9.53,9.55,9.5,9.53,166020.0,9.2083,9.2277,9.1794,9.2083,166020.0
2019-06-26 10:05:00,9.52,9.53,9.48,9.51,46500.0,9.1987,9.2083,9.16,9.189,46500.0
2019-06-26 10:10:00,9.5,9.5,9.45,9.47,130800.0,9.1794,9.1794,9.131,9.1504,130800.0
2019-06-26 10:15:00,9.43,9.47,9.43,9.45,105885.0,9.1117,9.1504,9.1117,9.131,105885.0
2019-06-26 10:20:00,9.45,9.47,9.43,9.43,75600.0,9.131,9.1504,9.1117,9.1117,75600.0
2019-06-26 10:25:00,9.43,9.44,9.4,9.42,109320.0,9.1117,9.1214,9.0827,9.1021,109320.0
2019-06-26 10:30:00,9.46,9.47,9.46,9.46,18000.0,9.1407,9.1504,9.1407,9.1407,18000.0
2019-06-26 10:35:00,9.48,9.48,9.44,9.45,154410.0,9.16,9.16,9.1214,9.131,154410.0
2019-06-26 10:40:00,9.44,9.44,9.36,9.37,245265.0,9.1214,9.1214,9.0441,9.0537,245265.0
2019-06-26 10:45:00,9.36,9.39,9.35,9.39,44100.0,9.0441,9.0731,9.0344,9.0731,44100.0
2019-06-26 10:50:00,9.4,9.4,9.37,9.37,23040.0,9.0827,9.0827,9.0537,9.0537,23040.0
2019-06-26 10:55:00,9.37,9.44,9.36,9.44,70800.0,9.0537,9.1214,9.0441,9.1214,70800.0
2019-06-26 11:00:00,9.45,9.47,9.44,9.47,31815.0,9.131,9.1504,9.1214,9.1504,31815.0
2019-06-26 11:05:00,9.48,9.51,9.46,9.51,52380.0,9.16,9.189,9.1407,9.189,52380.0
2019-06-26 11:10:00,9.51,9.52,9.46,9.46,25905.0,9.189,9.1987,9.1407,9.1407,25905.0
2019-06-26 11:15:00,9.46,9.49,9.46,9.49,42615.0,9.1407,9.1697,9.1407,9.1697,42615.0
2019-06-26 11:20:00,9.49,9.5,9.48,9.48,49725.0,9.1697,9.1794,9.16,9.16,49725.0
2019-06-26 11:25:00,9.47,9.47,9.45,9.45,45405.0,9.1504,9.1504,9.131,9.131,45405.0
2019-06-26 11:30:00,9.51,9.51,9.5,9.51,9720.0,9.189,9.189,9.1794,9.189,9720.0
2019-06-26 11:35:00,9.49,9.51,9.48,9.51,53595.0,9.1697,9.189,9.16,9.189,53595.0
2019-06-26 11:40:00,9.52,9.53,9.49,9.51,87945.0,9.1987,9.2083,9.1697,9.189,87945.0
2019-06-26 11:45:00,9.51,9.55,9.51,9.55,42285.0,9.189,9.2277,9.189,9.2277,42285.0
2019-06-26 11:50:00,9.55,9.55,9.53,9.53,8325.0,9.2277,9.2277,9.2083,9.2083,8325.0
2019-06-26 11:55:00,9.57,9.58,9.56,9.58,19845.0,9.247,9.2567,9.2373,9.2567,19845.0
2019-06-26 12:00:00,9.58,9.59,9.55,9.56,12000.0,9.2567,9.2663,9.2277,9.2373,12000.0
2019-06-26 12:05:00,9.56,9.57,9.55,9.55,97290.0,9.2373,9.247,9.2277,9.2277,97290.0
2019-06-26 12:10:00,9.54,9.54,9.53,9.53,15150.0,9.218,9.218,9.2083,9.2083,15150.0
2019-06-26 12:15:00,9.53,9.55,9.53,9.53,17745.0,9.2083,9.2277,9.2083,9.2083,17745.0
2019-06-26 12:20:00,9.52,9.52,9.5,9.51,10455.0,9.1987,9.1987,9.1794,9.189,10455.0
2019-06-26 12:25:00,9.53,9.54,9.53,9.53,7500.0,9.2083,9.218,9.2083,9.2083,7500.0
2019-06-26 12:30:00,9.52,9.52,9.52,9.52,1500.0,9.1987,9.1987,9.1987,9.1987,1500.0
2019-06-26 12:35:00,9.54,9.55,9.54,9.54,25410.0,9.218,9.2277,9.218,9.218,25410.0
2019-06-26 12:40:00,9.56,9.58,9.55,9.58,9000.0,9.2373,9.2567,9.2277,9.2567,9000.0
2019-06-26 12:45:00,9.55,9.55,9.53,9.53,4500.0,9.2277,9.2277,9.2083,9.2083,4500.0
2019-06-26 12:50:00,9.52,9.53,9.51,9.51,16515.0,9.1987,9.2083,9.189,9.189,16515.0
2019-06-26 12:55:00,9.51,9.51,9.49,9.49,7500.0,9.189,9.189,9.1697,9.1697,7500.0
2019-06-26 13:00:00,9.49,9.49,9.49,9.49,0.0,9.1697,9.1697,9.1697,9.1697,0.0
2019-06-26 13:05:00,9.49,9.49,9.46,9.47,13785.0,9.1697,9.1697,9.1407,9.1504,13785.0
2019-06-26 13:10:00,9.47,9.47,9.47,9.47,1500.0,9.1504,9.1504,9.1504,9.1504,1500.0
2019-06-26 13:15:00,9.46,9.48,9.45,9.45,25500.0,9.1407,9.16,9.131,9.131,25500.0
2019-06-26 13:20:00,9.45,9.45,9.45,9.45,4500.0,9.131,9.131,9.131,9.131,4500.0
2019-06-26 13:25:00,9.47,9.47,9.47,9.47,3000.0,9.1504,9.1504,9.1504,9.1504,3000.0
2019-06-26 13:30:00,9.47,9.47,9.44,9.44,15255.0,9.1504,9.1504,9.1214,9.1214,15255.0
2019-06-26 13:35:00,9.45,9.45,9.44,9.44,6000.0,9.131,9.131,9.1214,9.1214,6000.0
2019-06-26 13:40:00,9.45,9.47,9.45,9.47,4530.0,9.131,9.1504,9.131,9.1504,4530.0
2019-06-26 13:45:00,9.44,9.44,9.44,9.44,1500.0,9.1214,9.1214,9.1214,9.1214,1500.0
2019-06-26 13:50:00,9.45,9.45,9.45,9.45,1500.0,9.131,9.131,9.131,9.131,1500.0
2019-06-26 13:55:00,9.45,9.47,9.45,9.47,27975.0,9.131,9.1504,9.131,9.1504,27975.0
2019-06-26 14:00:00,9.47,9.47,9.47,9.47,0.0,9.1504,9.1504,9.1504,9.1504,0.0
2019-06-26 14:05:00,9.47,9.47,9.47,9.47,2580.0,9.1504,9.1504,9.1504,9.1504,2580.0
2019-06-26 14:10:00,9.48,9.49,9.47,9.47,47010.0,9.16,9.1697,9.1504,9.1504,47010.0
2019-06-26 14:15:00,9.47,9.47,9.47,9.47,1500.0,9.1504,9.1504,9.1504,9.1504,1500.0
2019-06-26 14:20:00,9.5,9.5,9.5,9.5,1500.0,9.1794,9.1794,9.1794,9.1794,1500.0
2019-06-26 14:25:00,9.49,9.49,9.47,9.49,16455.0,9.1697,9.1697,9.1504,9.1697,16455.0
2019-06-26 14:30:00,9.5,9.5,9.48,9.48,6465.0,9.1794,9.1794,9.16,9.16,6465.0
2019-06-26 14:35:00,9.49,9.49,9.48,9.49,9000.0,9.1697,9.1697,9.16,9.1697,9000.0
2019-06-26 14:40:00,9.49,9.49,9.44,9.44,20565.0,9.1697,9.1697,9.1214,9.1214,20565.0
2019-06-26 14:45:00,9.45,9.45,9.44,9.45,12945.0,9.131,9.131,9.1214,9.131,12945.0
2019-06-26 14:50:00,9.45,9.45,9.43,9.43,20805.0,9.131,9.131,9.1117,9.1117,20805.0
2019-06-26 14:55:00,9.44,9.44,9.44,9.44,12810.0,9.1214,9.1214,9.1214,9.1214,12810.0
2019-06-26 15:00:00,9.45,9.45,9.45,9.45,5100.0,9.131,9.131,9.131,9.131,5100.0
2019-06-26 15:05:00,9.43,9.44,9.43,9.44,4905.0,9.1117,9.1214,9.1117,9.1214,4905.0
2019-06-26 15:10:00,9.43,9.47,9.43,9.47,23535.0,9.1117,9.1504,9.1117,9.1504,23535.0
2019-06-26 15:15:00,9.48,9.48,9.45,9.47,19500.0,9.16,9.16,9.131,9.1504,19500.0
2019-06-26 15:20:00,9.47,9.47,9.45,9.47,28515.0,9.1504,9.1504,9.131,9.1504,28515.0
2019-06-26 15:25:00,9.48,9.48,9.45,9.45,23250.0,9.16,9.16,9.131,9.131,23250.0
2019-06-26 15:30:00,9.44,9.44,9.43,9.43,20055.0,9.1214,9.1214,9.1117,9.1117,20055.0
2019-06-26 15:35:00,9.43,9.45,9.42,9.45,14190.0,9.1117,9.131,9.1021,9.131,14190.0
2019-06-26 15:40:00,9.45,9.47,9.45,9.45,30315.0,9.131,9.1504,9.131,9.131,30315.0
2019-06-26 15:45:00,9.44,9.47,9.43,9.45,70680.0,9.1214,9.1504,9.1117,9.131,70680.0
2019-06-26 15:50:00,9.45,9.47,9.44,9.45,118215.0,9.131,9.1504,9.1214,9.131,118215.0
2019-06-26 15:55:00,9.45,9.46,9.41,9.44,147615.0,9.131,9.1407,9.0924,9.1214,147615.0
2019-06-27 09:30:00,9.61,9.74,9.6,9.74,282825.0,9.2856,9.4113,9.276,9.4113,282825.0
2019-06-27 09:35:00,9.76,9.81,9.73,9.76,139110.0,9.4306,9.4789,9.4016,9.4306,139110.0
2019-06-27 09:40:00,9.78,9.86,9.78,9.83,118830.0,9.4499,9.5272,9.4499,9.4982,118830.0
2019-06-27 09:45:00,9.82,9.9,9.81,9.9,83145.0,9.4886,9.5659,9.4789,9.5659,83145.0
2019-06-27 09:50:00,9.92,9.96,9.9,9.94,119430.0,9.5852,9.6238,9.5659,9.6045,119430.0
2019-06-27 09:55:00,9.95,9.99,9.94,9.97,144975.0,9.6142,9.6528,9.6045,9.6335,144975.0
2019-06-27 10:00:00,9.98,9.99,9.95,9.97,90165.0,9.6431,9.6528,9.6142,9.6335,90165.0
2019-06-27 10:05:00,10.0,10.0,9.94,9.97,199995.0,9.6625,9.6625,9.6045,9.6335,199995.0
2019-06-27 10:10:00,9.94,9.95,9.93,9.95,55740.0,9.6045,9.6142,9.5948,9.6142,55740.0
2019-06-27 10:15:00,9.93,9.93,9.89,9.91,24900.0,9.5948,9.5948,9.5562,9.5755,24900.0
2019-06-27 10:20:00,9.89,9.9,9.89,9.9,97965.0,9.5562,9.5659,9.5562,9.5659,97965.0
2019-06-27 10:25:00,9.93,9.94,9.93,9.94,5115.0,9.5948,9.6045,9.5948,9.6045,5115.0
2019-06-27 10:30:00,9.9,9.91,9.9,9.91,22125.0,9.5659,9.5755,9.5659,9.5755,22125.0
2019-06-27 10:35:00,9.9,9.91,9.87,9.88,33150.0,9.5659,9.5755,9.5369,9.5465,33150.0
2019-06-27 10:40:00,9.87,9.88,9.82,9.83,44520.0,9.5369,9.5465,9.4886,9.4982,44520.0
2019-06-27 10:45:00,9.85,9.85,9.8,9.82,43665.0,9.5175,9.5175,9.4692,9.4886,43665.0
2019-06-27 10:50:00,9.81,9.84,9.81,9.83,21000.0,9.4789,9.5079,9.4789,9.4982,21000.0
2019-06-27 10:55:00,9.84,9.87,9.84,9.87,79020.0,9.5079,9.5369,9.5079,9.5369,79020.0
2019-06-27 11:00:00,9.87,9.88,9.87,9.88,5490.0,9.5369,9.5465,9.5369,9.5465,5490.0
2019-06-27 11:05:00,9.89,9.89,9.87,9.89,24540.0,9.5562,9.5562,9.5369,9.5562,24540.0
2019-06-27 11:10:00,9.88,9.88,9.85,9.85,14790.0,9.5465,9.5465,9.5175,9.5175,14790.0
2019-06-27 11:15:00,9.83,9.86,9.77,9.77,91365.0,9.4982,9.5272,9.4402,9.4402,91365.0
2019-06-27 11:20:00,9.77,9.77,9.75,9.77,85635.0,9.4402,9.4402,9.4209,9.4402,85635.0
2019-06-27 11:25:00,9.77,9.81,9.77,9.8,20250.0,9.4402,9.4789,9.4402,9.4692,20250.0
2019-06-27 11:30:00,9.79,9.79,9.76,9.76,21360.0,9.4596,9.4596,9.4306,9.4306,21360.0
2019-06-27 11:35:00,9.75,9.78,9.75,9.78,26520.0,9.4209,9.4499,9.4209,9.4499,26520.0
2019-06-27 11:40:00,9.77,9.77,9.77,9.77,3000.0,9.4402,9.4402,9.4402,9.4402,3000.0
2019-06-27 11:45:00,9.74,9.76,9.73,9.73,36720.0,9.4113,9.4306,9.4016,9.4016,36720.0
2019-06-27 11:50:00,9.75,9.77,9.75,9.77,6000.0,9.4209,9.4402,9.4209,9.4402,6000.0
2019-06-27 11:55:00,9.77,9.77,9.77,9.77,25500.0,9.4402,9.4402,9.4402,9.4402,25500.0
2019-06-27 12:00:00,9.76,9.76,9.76,9.76,5520.0,9.4306,9.4306,9.4306,9.4306,5520.0
2019-06-27 12:05:00,9.78,9.78,9.78,9.78,1665.0,9.4499,9.4499,9.4499,9.4499,1665.0
2019-06-27 12:10:00,9.79,9.79,9.78,9.78,4770.0,9.4596,9.4596,9.4499,9.4499,4770.0
2019-06-27 12:15:00,9.78,9.79,9.78,9.78,10965.0,9.4499,9.4596,9.4499,9.4499,10965.0
2019-06-27 12:20:00,9.78,9.78,9.77,9.77,14715.0,9.4499,9.4499,9.4402,9.4402,14715.0
2019-06-27 12:25:00,9.78,9.78,9.76,9.76,18225.0,9.4499,9.4499,9.4306,9.4306,18225.0
2019-06-27 12:30:00,9.77,9.79,9.77,9.79,68970.0,9.4402,9.4596,9.4402,9.4596,68970.0
2019-06-27 12:35:00,9.8,9.81,9.79,9.81,18000.0,9.4692,9.4789,9.4596,9.4789,18000.0
2019-06-27 12:40:00,9.82,9.82,9.8,9.81,81000.0,9.4886,9.4886,9.4692,9.4789,81000.0
2019-06-27 12:45:00,9.8,9.8,9.8,9.8,4245.0,9.4692,9.4692,9.4692,9.4692,4245.0
2019-06-27 12:50:00,9.82,9.82,9.82,9.82,1500.0,9.4886,9.4886,9.4886,9.4886,1500.0
2019-06-27 12:55:00,9.81,9.81,9.81,9.81,1500.0,9.4789,9.4789,9.4789,9.4789,1500.0
2019-06-27 13:00:00,9.83,9.83,9.83,9.83,7290.0,9.4982,9.4982,9.4982,9.4982,7290.0
2019-06-27 13:05:00,9.83,9.83,9.81,9.81,3000.0,9.4982,9.4982,9.4789,9.4789,3000.0
2019-06-27 13:10:00,9.82,9.83,9.82,9.82,4500.0,9.4886,9.4982,9.4886,9.4886,4500.0
2019-06-27 13:15:00,9.81,9.81,9.81,9.81,3120.0,9.4789,9.4789,9.4789,9.4789,3120.0
2019-06-27 13:20:00,9.82,9.82,9.82,9.82,4500.0,9.4886,9.4886,9.4886,9.4886,4500.0
2019-06-27 13:25:00,9.82,9.82,9.82,9.82,0.0,9.4886,9.4886,9.4886,9.4886,0.0
2019-06-27 13:30:00,9.8,9.82,9.8,9.82,20670.0,9.4692,9.4886,9.4692,9.4886,20670.0
2019-06-27 13:35:00,9.82,9.82,9.82,9.82,8205.0,9.4886,9.4886,9.4886,9.4886,8205.0
2019-06-27 13:40:00,9.83,9.83,9.82,9.83,12000.0,9.4982,9.4982,9.4886,9.4982,12000.0
2019-06-27 13:45:00,9.83,9.84,9.83,9.84,13200.0,9.4982,9.5079,9.4982,9.5079,13200.0
2019-06-27 13:50:00,9.84,9.84,9.84,9.84,0.0,9.5079,9.5079,9.5079,9.5079,0.0
2019-06-27 13:55:00,9.83,9.83,9.82,9.83,11910.0,9.4982,9.4982,9.4886,9.4982,11910.0
2019-06-27 14:00:00,9.83,9.83,9.8,9.8,12270.0,9.4982,9.4982,9.4692,9.4692,12270.0
2019-06-27 14:05:00,9.81,9.81,9.8,9.81,20190.0,9.4789,9.4789,9.4692,9.4789,20190.0
2019-06-27 14:10:00,9.81,9.81,9.81,9.81,0.0,9.4789,9.4789,9.4789,9.4789,0.0
2019-06-27 14:15:00,9.81,9.81,9.81,9.81,0.0,9.4789,9.4789,9.4789,9.4789,0.0
2019-06-27 14:20:00,9.85,9.86,9.85,9.86,18375.0,9.5175,9.5272,9.5175,9.5272,18375.0
2019-06-27 14:25:00,9.88,9.9,9.88,9.9,44430.0,9.5465,9.5659,9.5465,9.5659,44430.0
2019-06-27 14:30:00,9.9,9.91,9.9,9.9,13575.0,9.5659,9.5755,9.5659,9.5659,13575.0
2019-06-27 14:35:00,9.9,9.92,9.9,9.9,24750.0,9.5659,9.5852,9.5659,9.5659,24750.0
2019-06-27 14:40:00,9.9,9.9,9.88,9.88,19020.0,9.5659,9.5659,9.5465,9.5465,19020.0
2019-06-27 14:45:00,9.88,9.88,9.87,9.87,6000.0,9.5465,9.5465,9.5369,9.5369,6000.0
2019-06-27 14:50:00,9.88,9.88,9.88,9.88,3000.0,9.5465,9.5465,9.5465,9.5465,3000.0
2019-06-27 14:55:00,9.86,9.86,9.86,9.86,1500.0,9.5272,9.5272,9.5272,9.5272,1500.0
2019-06-27 15:00:00,9.86,9.86,9.85,9.85,9750.0,9.5272,9.5272,9.5175,9.5175,9750.0
2019-06-27 15:05:00,9.86,9.86,9.85,9.86,4500.0,9.5272,9.5272,9.5175,9.5272,4500.0
2019-06-27 15:10:00,9.86,9.86,9.86,9.86,0.0,9.5272,9.5272,9.5272,9.5272,0.0
2019-06-27 15:15:00,9.85,9.85,9.84,9.85,81240.0,9.5175,9.5175,9.5079,9.5175,81240.0
2019-06-27 15:20:00,9.84,9.84,9.84,9.84,1500.0,9.5079,9.5079,9.5079,9.5079,1500.0
2019-06-27 15:25:00,9.84,9.84,9.84,9.84,1500.0,9.5079,9.5079,9.5079,9.5079,1500.0
2019-06-27 15:30:00,9.83,9.83,9.83,9.83,10095.0,9.4982,9.4982,9.4982,9.4982,10095.0
2019-06-27 15:35:00,9.84,9.84,9.84,9.84,19755.0,9.5079,9.5079,9.5079,9.5079,19755.0
2019-06-27 15:40:00,9.85,9.87,9.85,9.87,32475.0,9.5175,9.5369,9.5175,9.5369,32475.0
2019-06-27 15:45:00,9.89,9.9,9.89,9.89,27525.0,9.5562,9.5659,9.5562,9.5562,27525.0
2019-06-27 15:50:00,9.9,9.9,9.88,9.88,67230.0,9.5659,9.5659,9.5465,9.5465,67230.0
2019-06-27 15:55:00,9.88,9.88,9.85,9.85,120465.0,9.5465,9.5465,9.5175,9.5175,120465.0
2019-06-28 09:30:00,10.13,10.13,10.07,10.13,184050.0,9.7881,9.7881,9.7301,9.7881,184050.0
2019-06-28 09:35:00,10.14,10.15,10.08,10.08,36315.0,9.7977,9.8074,9.7398,9.7398,36315.0
2019-06-28 09:40:00,10.1,10.11,10.0,10.02,85770.0,9.7591,9.7688,9.6625,9.6818,85770.0
2019-06-28 09:45:00,10.01,10.04,9.97,9.97,77325.0,9.6721,9.7011,9.6335,9.6335,77325.0
2019-06-28 09:50:00,9.96,9.96,9.89,9.89,36480.0,9.6238,9.6238,9.5562,9.5562,36480.0
2019-06-28 09:55:00,9.9,9.9,9.85,9.86,54270.0,9.5659,9.5659,9.5175,9.5272,54270.0
2019-06-28 10:00:00,9.87,9.87,9.84,9.85,27255.0,9.5369,9.5369,9.5079,9.5175,27255.0
2019-06-28 10:05:00,9.85,9.9,9.85,9.9,57495.0,9.5175,9.5659,9.5175,9.5659,57495.0
2019-06-28 10:10:00,9.87,9.93,9.86,9.93,32145.0,9.5369,9.5948,9.5272,9.5948,32145.0
2019-06-28 10:15:00,9.92,9.94,9.91,9.93,23610.0,9.5852,9.6045,9.5755,9.5948,23610.0
2019-06-28 10:20:00,9.95,9.95,9.93,9.94,72390.0,9.6142,9.6142,9.5948,9.6045,72390.0
2019-06-28 10:25:00,9.96,9.96,9.91,9.92,22995.0,9.6238,9.6238,9.5755,9.5852,22995.0
2019-06-28 10:30:00,9.9,9.92,9.88,9.92,26580.0,9.5659,9.5852,9.5465,9.5852,26580.0
2019-06-28 10:35:00,9.92,9.92,9.92,9.92,0.0,9.5852,9.5852,9.5852,9.5852,0.0
2019-06-28 10:40:00,9.9,9.92,9.9,9.91,19215.0,9.5659,9.5852,9.5659,9.5755,19215.0
2019-06-28 10:45:00,9.93,9.95,9.93,9.95,9000.0,9.5948,9.6142,9.5948,9.6142,9000.0
2019-06-28 10:50:00,9.95,9.95,9.95,9.95,0.0,9.6142,9.6142,9.6142,9.6142,0.0
2019-06-28 10:55:00,9.94,9.98,9.94,9.98,86310.0,9.6045,9.6431,9.6045,9.6431,86310.0
2019-06-28 11:00:00,9.97,9.97,9.96,9.96,82920.0,9.6335,9.6335,9.6238,9.6238,82920.0
2019-06-28 11:05:00,9.96,9.96,9.96,9.96,0.0,9.6238,9.6238,9.6238,9.6238,0.0
2019-06-28 11:10:00,9.95,9.96,9.95,9.96,11790.0,9.6142,9.6238,9.6142,9.6238,11790.0
2019-06-28 11:15:00,9.96,9.97,9.96,9.97,4500.0,9.6238,9.6335,9.6238,9.6335,4500.0
2019-06-28 11:20:00,9.96,9.96,9.96,9.96,17430.0,9.6238,9.6238,9.6238,9.6238,17430.0
2019-06-28 11:25:00,9.98,9.98,9.97,9.98,29085.0,9.6431,9.6431,9.6335,9.6431,29085.0
2019-06-28 11:30:00,9.97,9.98,9.97,9.97,12000.0,9.6335,9.6431,9.6335,9.6335,12000.0
2019-06-28 11:35:00,9.98,9.99,9.96,9.98,69330.0,9.6431,9.6528,9.6238,9.6431,69330.0
2019-06-28 11:40:00,9.98,9.98,9.97,9.97,21750.0,9.6431,9.6431,9.6335,9.6335,21750.0
2019-06-28 11:45:00,9.99,9.99,9.98,9.99,38670.0,9.6528,9.6528,9.6431,9.6528,38670.0
2019-06-28 11:50:00,10.0,10.0,10.0,10.0,46155.0,9.6625,9.6625,9.6625,9.6625,46155.0
2019-06-28 11:55:00,10.0,10.0,10.0,10.0,0.0,9.6625,9.6625,9.6625,9.6625,0.0
2019-06-28 12:00:00,10.0,10.02,10.0,10.01,18000.0,9.6625,9.6818,9.6625,9.6721,18000.0
2019-06-28 12:05:00,10.01,10.01,10.01,10.01,16500.0,9.6721,9.6721,9.6721,9.6721,16500.0
2019-06-28 12:10:00,10.01,10.01,10.01,10.01,17280.0,9.6721,9.6721,9.6721,9.6721,17280.0
2019-06-28 12:15:00,10.01,10.02,10.01,10.02,113160.0,9.6721,9.6818,9.6721,9.6818,113160.0
2019-06-28 12:20:00,10.02,10.04,10.02,10.03,102240.0,9.6818,9.7011,9.6818,9.6915,102240.0
2019-06-28 12:25:00,10.03,10.04,10.03,10.04,37185.0,9.6915,9.7011,9.6915,9.7011,37185.0
2019-06-28 12:30:00,10.03,10.05,10.03,10.05,15660.0,9.6915,9.7108,9.6915,9.7108,15660.0
2019-06-28 12:35:00,10.04,10.05,10.03,10.03,13305.0,9.7011,9.7108,9.6915,9.6915,13305.0
2019-06-28 12:40:00,10.03,10.05,10.03,10.05,6000.0,9.6915,9.7108,9.6915,9.7108,6000.0
2019-06-28 12:45:00,10.07,10.07,10.06,10.06,75810.0,9.7301,9.7301,9.7204,9.7204,75810.0
2019-06-28 12:50:00,10.06,10.06,10.03,10.03,25395.0,9.7204,9.7204,9.6915,9.6915,25395.0
2019-06-28 12:55:00,10.04,10.06,10.04,10.06,5265.0,9.7011,9.7204,9.7011,9.7204,5265.0
2019-06-28 13:00:00,10.05,10.05,10.02,10.02,91890.0,9.7108,9.7108,9.6818,9.6818,91890.0
2019-06-28 13:05:00,10.03,10.03,10.0,10.0,18795.0,9.6915,9.6915,9.6625,9.6625,18795.0
2019-06-28 13:10:00,10.01,10.01,9.99,9.99,38310.0,9.6721,9.6721,9.6528,9.6528,38310.0
2019-06-28 13:15:00,9.98,10.0,9.98,9.99,43275.0,9.6431,9.6625,9.6431,9.6528,43275.0
2019-06-28 13:20:00,9.97,9.97,9.96,9.96,28560.0,9.6335,9.6335,9.6238,9.6238,28560.0
2019-06-28 13:25:00,9.97,9.97,9.97,9.97,5520.0,9.6335,9.6335,9.6335,9.6335,5520.0
2019-06-28 13:30:00,9.96,9.98,9.96,9.96,24000.0,9.6238,9.6431,9.6238,9.6238,24000.0
2019-06-28 13:35:00,9.99,9.99,9.98,9.98,18315.0,9.6528,9.6528,9.6431,9.6431,18315.0
2019-06-28 13:40:00,9.99,9.99,9.98,9.98,22200.0,9.6528,9.6528,9.6431,9.6431,22200.0
2019-06-28 13:45:00,9.95,9.96,9.95,9.96,15555.0,9.6142,9.6238,9.6142,9.6238,15555.0
2019-06-28 13:50:00,9.96,9.96,9.96,9.96,0.0,9.6238,9.6238,9.6238,9.6238,0.0
2019-06-28 13:55:00,9.94,9.94,9.93,9.94,10950.0,9.6045,9.6045,9.5948,9.6045,10950.0
2019-06-28 14:00:00,9.93,9.94,9.93,9.94,21120.0,9.5948,9.6045,9.5948,9.6045,21120.0
2019-06-28 14:05:00,9.94,9.94,9.94,9.94,3000.0,9.6045,9.6045,9.6045,9.6045,3000.0
2019-06-28 14:10:00,9.94,9.94,9.94,9.94,0.0,9.6045,9.6045,9.6045,9.6045,0.0
2019-06-28 14:15:00,9.93,9.93,9.92,9.92,19170.0,9.5948,9.5948,9.5852,9.5852,19170.0
2019-06-28 14:20:00,9.95,9.95,9.95,9.95,3000.0,9.6142,9.6142,9.6142,9.6142,3000.0
2019-06-28 14:25:00,9.95,9.95,9.95,9.95,0.0,9.6142,9.6142,9.6142,9.6142,0.0
2019-06-28 14:30:00,9.95,9.98,9.95,9.97,53700.0,9.6142,9.6431,9.6142,9.6335,53700.0
2019-06-28 14:35:00,9.97,9.97,9.95,9.95,19425.0,9.6335,9.6335,9.6142,9.6142,19425.0
2019-06-28 14:40:00,9.96,9.97,9.96,9.97,9000.0,9.6238,9.6335,9.6238,9.6335,9000.0
2019-06-28 14:45:00,9.95,9.95,9.95,9.95,19650.0,9.6142,9.6142,9.6142,9.6142,19650.0
2019-06-28 14:50:00,9.94,9.94,9.93,9.93,14475.0,9.6045,9.6045,9.5948,9.5948,14475.0
2019-06-28 14:55:00,9.95,9.95,9.94,9.94,15000.0,9.6142,9.6142,9.6045,9.6045,15000.0
2019-06-28 15:00:00,9.94,9.97,9.94,9.97,13500.0,9.6045,9.6335,9.6045,9.6335,13500.0
2019-06-28 15:05:00,9.97,9.98,9.97,9.98,9000.0,9.6335,9.6431,9.6335,9.6431,9000.0
2019-06-28 15:10:00,9.96,9.97,9.96,9.97,16785.0,9.6238,9.6335,9.6238,9.6335,16785.0
2019-06-28 15:15:00,9.97,9.97,9.97,9.97,6000.0,9.6335,9.6335,9.6335,9.6335,6000.0
2019-06-28 15:20:00,9.97,9.97,9.97,9.97,1500.0,9.6335,9.6335,9.6335,9.6335,1500.0
2019-06-28 15:25:00,9.96,9.96,9.95,9.95,9990.0,9.6238,9.6238,9.6142,9.6142,9990.0
2019-06-28 15:30:00,9.95,9.96,9.95,9.96,34500.0,9.6142,9.6238,9.6142,9.6238,34500.0
2019-06-28 15:35:00,9.96,9.96,9.93,9.95,31230.0,9.6238,9.6238,9.5948,9.6142,31230.0
2019-06-28 15:40:00,9.95,9.95,9.94,9.95,14040.0,9.6142,9.6142,9.6045,9.6142,14040.0
2019-06-28 15:45:00,9.95,9.95,9.92,9.93,31515.0,9.6142,9.6142,9.5852,9.5948,31515.0
2019-06-28 15:50:00,9.92,9.92,9.89,9.9,81915.0,9.5852,9.5852,9.5562,9.5659,81915.0
2019-06-28 15:55:00,9.9,9.92,9.85,9.88,293445.0,9.5659,9.5852,9.5175,9.5465,293445.0
2019-07-01 09:30:00,11.18,11.42,11.17,11.17,1349505.0,10.8026,11.0345,10.793,10.793,1349505.0
2019-07-01 09:35:00,11.19,11.19,11.13,11.15,226500.0,10.8123,10.8123,10.7543,10.7737,226500.0
2019-07-01 09:40:00,11.15,11.15,10.94,10.95,202260.0,10.7737,10.7737,10.5707,10.5804,202260.0
2019-07-01 09:45:00,10.98,11.01,10.93,10.94,120540.0,10.6094,10.6384,10.5611,10.5707,120540.0
2019-07-01 09:50:00,10.92,11.0,10.91,10.94,100950.0,10.5514,10.6287,10.5418,10.5707,100950.0
2019-07-01 09:55:00,10.92,11.02,10.92,11.0,74445.0,10.5514,10.648,10.5514,10.6287,74445.0
2019-07-01 10:00:00,10.99,11.1,10.96,11.05,156675.0,10.6191,10.7253,10.5901,10.677,156675.0
2019-07-01 10:05:00,11.02,11.07,10.98,10.98,71460.0,10.648,10.6964,10.6094,10.6094,71460.0
2019-07-01 10:10:00,11.0,11.0,10.92,10.96,76455.0,10.6287,10.6287,10.5514,10.5901,76455.0
2019-07-01 10:15:00,10.92,11.0,10.92,10.99,17025.0,10.5514,10.6287,10.5514,10.6191,17025.0
2019-07-01 10:20:00,10.97,10.98,10.86,10.87,153900.0,10.5997,10.6094,10.4934,10.5031,153900.0
2019-07-01 10:25:00,10.88,10.88,10.83,10.83,81135.0,10.5128,10.5128,10.4645,10.4645,81135.0
2019-07-01 10:30:00,10.86,10.86,10.83,10.84,29265.0,10.4934,10.4934,10.4645,10.4741,29265.0
2019-07-01 10:35:00,10.84,10.92,10.84,10.89,48345.0,10.4741,10.5514,10.4741,10.5224,48345.0
2019-07-01 10:40:00,10.9,10.92,10.88,10.92,26490.0,10.5321,10.5514,10.5128,10.5514,26490.0
2019-07-01 10:45:00,10.9,10.91,10.86,10.86,33225.0,10.5321,10.5418,10.4934,10.4934,33225.0
2019-07-01 10:50:00,10.84,10.85,10.83,10.84,30750.0,10.4741,10.4838,10.4645,10.4741,30750.0
2019-07-01 10:55:00,10.83,10.86,10.82,10.84,75750.0,10.4645,10.4934,10.4548,10.4741,75750.0
2019-07-01 11:00:00,10.85,10.86,10.82,10.86,13035.0,10.4838,10.4934,10.4548,10.4934,13035.0
2019-07-01 11:05:00,10.83,10.83,10.75,10.77,32970.0,10.4645,10.4645,10.3872,10.4065,32970.0
2019-07-01 11:10:00,10.76,10.77,10.73,10.76,24750.0,10.3968,10.4065,10.3678,10.3968,24750.0
2019-07-01 11:15:00,10.75,10.78,10.75,10.78,27750.0,10.3872,10.4161,10.3872,10.4161,27750.0
2019-07-01 11:20:00,10.79,10.8,10.76,10.76,24750.0,10.4258,10.4355,10.3968,10.3968,24750.0
2019-07-01 11:25:00,10.77,10.77,10.71,10.72,64965.0,10.4065,10.4065,10.3485,10.3582,64965.0
2019-07-01 11:30:00,10.71,10.73,10.7,10.72,21000.0,10.3485,10.3678,10.3388,10.3582,21000.0
2019-07-01 11:35:00,10.72,10.75,10.72,10.75,15000.0,10.3582,10.3872,10.3582,10.3872,15000.0
2019-07-01 11:40:00,10.74,10.76,10.7,10.7,38640.0,10.3775,10.3968,10.3388,10.3388,38640.0
2019-07-01 11:45:00,10.71,10.71,10.67,10.69,20250.0,10.3485,10.3485,10.3099,10.3292,20250.0
2019-07-01 11:50:00,10.71,10.71,10.69,10.7,18000.0,10.3485,10.3485,10.3292,10.3388,18000.0
2019-07-01 11:55:00,10.69,10.7,10.67,10.67,98175.0,10.3292,10.3388,10.3099,10.3099,98175.0
2019-07-01 12:00:00,10.67,10.68,10.66,10.68,18060.0,10.3099,10.3195,10.3002,10.3195,18060.0
2019-07-01 12:05:00,10.65,10.68,10.65,10.68,6000.0,10.2905,10.3195,10.2905,10.3195,6000.0
2019-07-01 12:10:00,10.69,10.72,10.69,10.72,20520.0,10.3292,10.3582,10.3292,10.3582,20520.0
2019-07-01 12:15:00,10.69,10.69,10.69,10.69,6000.0,10.3292,10.3292,10.3292,10.3292,6000.0
2019-07-01 12:20:00,10.67,10.67,10.62,10.62,12060.0,10.3099,10.3099,10.2615,10.2615,12060.0
2019-07-01 12:25:00,10.61,10.61,10.59,10.6,34680.0,10.2519,10.2519,10.2326,10.2422,34680.0
2019-07-01 12:30:00,10.61,10.62,10.6,10.6,34500.0,10.2519,10.2615,10.2422,10.2422,34500.0
2019-07-01 12:35:00,10.63,10.63,10.61,10.62,25965.0,10.2712,10.2712,10.2519,10.2615,25965.0
2019-07-01 12:40:00,10.63,10.64,10.63,10.63,22605.0,10.2712,10.2809,10.2712,10.2712,22605.0
2019-07-01 12:45:00,10.61,10.61,10.6,10.61,5250.0,10.2519,10.2519,10.2422,10.2519,5250.0
2019-07-01 12:50:00,10.57,10.58,10.57,10.57,8250.0,10.2132,10.2229,10.2132,10.2132,8250.0
2019-07-01 12:55:00,10.57,10.57,10.53,10.53,77940.0,10.2132,10.2132,10.1746,10.1746,77940.0
2019-07-01 13:00:00,10.52,10.54,10.51,10.54,15000.0,10.1649,10.1842,10.1553,10.1842,15000.0
2019-07-01 13:05:00,10.53,10.61,10.53,10.61,10500.0,10.1746,10.2519,10.1746,10.2519,10500.0
2019-07-01 13:10:00,10.58,10.59,10.57,10.57,70500.0,10.2229,10.2326,10.2132,10.2132,70500.0
2019-07-01 13:15:00,10.56,10.56,10.56,10.56,1500.0,10.2036,10.2036,10.2036,10.2036,1500.0
2019-07-01 13:20:00,10.52,10.52,10.52,10.52,1500.0,10.1649,10.1649,10.1649,10.1649,1500.0
2019-07-01 13:25:00,10.55,10.55,10.55,10.55,3450.0,10.1939,10.1939,10.1939,10.1939,3450.0
2019-07-01 13:30:00,10.55,10.55,10.54,10.55,6000.0,10.1939,10.1939,10.1842,10.1939,6000.0
2019-07-01 13:35:00,10.57,10.57,10.56,10.56,4500.0,10.2132,10.2132,10.2036,10.2036,4500.0
2019-07-01 13:40:00,10.54,10.54,10.52,10.52,4500.0,10.1842,10.1842,10.1649,10.1649,4500.0
2019-07-01 13:45:00,10.56,10.57,10.56,10.57,6000.0,10.2036,10.2132,10.2036,10.2132,6000.0
2019-07-01 13:50:00,10.58,10.58,10.58,10.58,1500.0,10.2229,10.2229,10.2229,10.2229,1500.0
2019-07-01 13:55:00,10.58,10.58,10.58,10.58,4500.0,10.2229,10.2229,10.2229,10.2229,4500.0
2019-07-01 14:00:00,10.57,10.57,10.51,10.51,9150.0,10.2132,10.2132,10.1553,10.1553,9150.0
2019-07-01 14:05:00,10.49,10.49,10.47,10.48,6255.0,10.1359,10.1359,10.1166,10.1263,6255.0
2019-07-01 14:10:00,10.48,10.51,10.48,10.51,7500.0,10.1263,10.1553,10.1263,10.1553,7500.0
2019-07-01 14:15:00,10.48,10.48,10.45,10.45,10980.0,10.1263,10.1263,10.0973,10.0973,10980.0
2019-07-01 14:20:00,10.46,10.46,10.46,10.46,7500.0,10.1069,10.1069,10.1069,10.1069,7500.0
2019-07-01 14:25:00,10.48,10.48,10.48,10.48,1500.0,10.1263,10.1263,10.1263,10.1263,1500.0
2019-07-01 14:30:00,10.45,10.48,10.45,10.48,16290.0,10.0973,10.1263,10.0973,10.1263,16290.0
2019-07-01 14:35:00,10.47,10.49,10.47,10.49,13935.0,10.1166,10.1359,10.1166,10.1359,13935.0
2019-07-01 14:40:00,10.49,10.49,10.49,10.49,0.0,10.1359,10.1359,10.1359,10.1359,0.0
2019-07-01 14:45:00,10.48,10.48,10.48,10.48,3000.0,10.1263,10.1263,10.1263,10.1263,3000.0
2019-07-01 14:50:00,10.52,10.52,10.51,10.51,6000.0,10.1649,10.1649,10.1553,10.1553,6000.0
2019-07-01 14:55:00,10.51,10.51,10.51,10.51,1500.0,10.1553,10.1553,10.1553,10.1553,1500.0
2019-07-01 15:00:00,10.47,10.5,10.47,10.49,9000.0,10.1166,10.1456,10.1166,10.1359,9000.0
2019-07-01 15:05:00,10.52,10.52,10.52,10.52,1500.0,10.1649,10.1649,10.1649,10.1649,1500.0
2019-07-01 15:10:00,10.51,10.58,10.51,10.56,39990.0,10.1553,10.2229,10.1553,10.2036,39990.0
2019-07-01 15:15:00,10.56,10.58,10.56,10.58,12510.0,10.2036,10.2229,10.2036,10.2229,12510.0
2019-07-01 15:20:00,10.59,10.6,10.58,10.6,10500.0,10.2326,10.2422,10.2229,10.2422,10500.0
2019-07-01 15:25:00,10.59,10.6,10.59,10.6,7500.0,10.2326,10.2422,10.2326,10.2422,7500.0
2019-07-01 15:30:00,10.61,10.65,10.61,10.64,20625.0,10.2519,10.2905,10.2519,10.2809,20625.0
2019-07-01 15:35:00,10.63,10.67,10.63,10.66,19560.0,10.2712,10.3099,10.2712,10.3002,19560.0
2019-07-01 15:40:00,10.67,10.68,10.65,10.66,65685.0,10.3099,10.3195,10.2905,10.3002,65685.0
2019-07-01 15:45:00,10.65,10.65,10.64,10.64,6000.0,10.2905,10.2905,10.2809,10.2809,6000.0
2019-07-01 15:50:00,10.63,10.65,10.62,10.65,33735.0,10.2712,10.2905,10.2615,10.2905,33735.0
2019-07-01 15:55:00,10.66,10.68,10.66,10.68,50070.0,10.3002,10.3195,10.3002,10.3195,50070.0
2019-07-02 09:30:00,10.53,10.56,10.35,10.35,221460.0,10.1746,10.2036,10.0007,10.0007,221460.0
2019-07-02 09:35:00,10.38,10.46,10.35,10.43,72030.0,10.0296,10.1069,10.0007,10.078,72030.0
2019-07-02 09:40:00,10.48,10.53,10.46,10.46,26250.0,10.1263,10.1746,10.1069,10.1069,26250.0
2019-07-02 09:45:00,10.45,10.45,10.45,10.45,1500.0,10.0973,10.0973,10.0973,10.0973,1500.0
2019-07-02 09:50:00,10.39,10.42,10.39,10.42,85875.0,10.0393,10.0683,10.0393,10.0683,85875.0
2019-07-02 09:55:00,10.39,10.39,10.36,10.36,20250.0,10.0393,10.0393,10.0103,10.0103,20250.0
2019-07-02 10:00:00,10.38,10.43,10.33,10.41,155460.0,10.0296,10.078,9.9813,10.0586,155460.0
2019-07-02 10:05:00,10.39,10.39,10.31,10.31,33045.0,10.0393,10.0393,9.962,9.962,33045.0
2019-07-02 10:10:00,10.3,10.32,10.3,10.31,11250.0,9.9523,9.9717,9.9523,9.962,11250.0
2019-07-02 10:15:00,10.3,10.32,10.28,10.28,12750.0,9.9523,9.9717,9.933,9.933,12750.0
2019-07-02 10:20:00,10.31,10.32,10.3,10.3,27750.0,9.962,9.9717,9.9523,9.9523,27750.0
2019-07-02 10:25:00,10.32,10.35,10.32,10.35,13485.0,9.9717,10.0007,9.9717,10.0007,13485.0
2019-07-02 10:30:00,10.37,10.4,10.37,10.37,27600.0,10.02,10.049,10.02,10.02,27600.0
2019-07-02 10:35:00,10.35,10.37,10.33,10.33,14055.0,10.0007,10.02,9.9813,9.9813,14055.0
2019-07-02 10:40:00,10.32,10.32,10.28,10.28,7485.0,9.9717,9.9717,9.933,9.933,7485.0
2019-07-02 10:45:00,10.27,10.29,10.26,10.26,23580.0,9.9234,9.9427,9.9137,9.9137,23580.0
2019-07-02 10:50:00,10.26,10.31,10.26,10.31,9525.0,9.9137,9.962,9.9137,9.962,9525.0
2019-07-02 10:55:00,10.32,10.32,10.32,10.32,1500.0,9.9717,9.9717,9.9717,9.9717,1500.0
2019-07-02 11:00:00,10.32,10.36,10.32,10.36,7500.0,9.9717,10.0103,9.9717,10.0103,7500.0
2019-07-02 11:05:00,10.37,10.37,10.36,10.36,5250.0,10.02,10.02,10.0103,10.0103,5250.0
2019-07-02 11:10:00,10.35,10.35,10.34,10.35,9000.0,10.0007,10.0007,9.991,10.0007,9000.0
2019-07-02 11:15:00,10.32,10.33,10.3,10.3,17400.0,9.9717,9.9813,9.9523,9.9523,17400.0
2019-07-02 11:20:00,10.31,10.34,10.3,10.3,19500.0,9.962,9.991,9.9523,9.9523,19500.0
2019-07-02 11:25:00,10.33,10.33,10.33,10.33,1500.0,9.9813,9.9813,9.9813,9.9813,1500.0
2019-07-02 11:30:00,10.31,10.31,10.27,10.28,7500.0,9.962,9.962,9.9234,9.933,7500.0
2019-07-02 11:35:00,10.27,10.27,10.24,10.25,8970.0,9.9234,9.9234,9.8944,9.904,8970.0
2019-07-02 11:40:00,10.23,10.24,10.23,10.24,12000.0,9.8847,9.8944,9.8847,9.8944,12000.0
2019-07-02 11:45:00,10.26,10.26,10.24,10.26,47325.0,9.9137,9.9137,9.8944,9.9137,47325.0
2019-07-02 11:50:00,10.24,10.24,10.24,10.24,1500.0,9.8944,9.8944,9.8944,9.8944,1500.0
2019-07-02 11:55:00,10.2,10.2,10.2,10.2,6000.0,9.8557,9.8557,9.8557,9.8557,6000.0
2019-07-02 12:00:00,10.19,10.19,10.17,10.17,10500.0,9.8461,9.8461,9.8267,9.8267,10500.0
2019-07-02 12:05:00,10.17,10.2,10.17,10.2,7500.0,9.8267,9.8557,9.8267,9.8557,7500.0
2019-07-02 12:10:00,10.21,10.21,10.21,10.21,3000.0,9.8654,9.8654,9.8654,9.8654,3000.0
2019-07-02 12:15:00,10.21,10.21,10.2,10.2,8190.0,9.8654,9.8654,9.8557,9.8557,8190.0
2019-07-02 12:20:00,10.2,10.2,10.2,10.2,0.0,9.8557,9.8557,9.8557,9.8557,0.0
2019-07-02 12:25:00,10.19,10.19,10.15,10.15,12000.0,9.8461,9.8461,9.8074,9.8074,12000.0
2019-07-02 12:30:00,10.15,10.17,10.14,10.14,9000.0,9.8074,9.8267,9.7977,9.7977,9000.0
2019-07-02 12:35:00,10.16,10.16,10.14,10.16,6000.0,9.8171,9.8171,9.7977,9.8171,6000.0
2019-07-02 12:40:00,10.13,10.13,10.13,10.13,5520.0,9.7881,9.7881,9.7881,9.7881,5520.0
2019-07-02 12:45:00,10.11,10.11,10.11,10.11,3000.0,9.7688,9.7688,9.7688,9.7688,3000.0
2019-07-02 12:50:00,10.13,10.13,10.13,10.13,1500.0,9.7881,9.7881,9.7881,9.7881,1500.0
2019-07-02 12:55:00,10.13,10.13,10.13,10.13,0.0,9.7881,9.7881,9.7881,9.7881,0.0
2019-07-02 13:00:00,10.11,10.11,10.11,10.11,1500.0,9.7688,9.7688,9.7688,9.7688,1500.0
2019-07-02 13:05:00,10.15,10.17,10.15,10.17,5160.0,9.8074,9.8267,9.8074,9.8267,5160.0
2019-07-02 13:10:00,10.15,10.16,10.15,10.16,9000.0,9.8074,9.8171,9.8074,9.8171,9000.0
2019-07-02 13:15:00,10.13,10.13,10.13,10.13,2235.0,9.7881,9.7881,9.7881,9.7881,2235.0
2019-07-02 13:20:00,10.13,10.13,10.13,10.13,0.0,9.7881,9.7881,9.7881,9.7881,0.0
2019-07-02 13:25:00,10.15,10.17,10.15,10.17,105750.0,9.8074,9.8267,9.8074,9.8267,105750.0
2019-07-02 13:30:00,10.15,10.17,10.15,10.17,216060.0,9.8074,9.8267,9.8074,9.8267,216060.0
2019-07-02 13:35:00,10.19,10.19,10.18,10.18,6000.0,9.8461,9.8461,9.8364,9.8364,6000.0
2019-07-02 13:40:00,10.18,10.18,10.18,10.18,25500.0,9.8364,9.8364,9.8364,9.8364,25500.0
2019-07-02 13:45:00,10.18,10.18,10.18,10.18,0.0,9.8364,9.8364,9.8364,9.8364,0.0
2019-07-02 13:50:00,10.18,10.18,10.18,10.18,0.0,9.8364,9.8364,9.8364,9.8364,0.0
2019-07-02 13:55:00,10.19,10.19,10.16,10.16,6000.0,9.8461,9.8461,9.8171,9.8171,6000.0
2019-07-02 14:00:00,10.16,10.16,10.16,10.16,0.0,9.8171,9.8171,9.8171,9.8171,0.0
2019-07-02 14:05:00,10.17,10.17,10.17,10.17,65145.0,9.8267,9.8267,9.8267,9.8267,65145.0
2019-07-02 14:10:00,10.18,10.18,10.18,10.18,1500.0,9.8364,9.8364,9.8364,9.8364,1500.0
2019-07-02 14:15:00,10.19,10.19,10.18,10.18,3060.0,9.8461,9.8461,9.8364,9.8364,3060.0
2019-07-02 14:20:00,10.2,10.2,10.17,10.17,5955.0,9.8557,9.8557,9.8267,9.8267,5955.0
2019-07-02 14:25:00,10.16,10.17,10.16,10.17,4500.0,9.8171,9.8267,9.8171,9.8267,4500.0
2019-07-02 14:30:00,10.16,10.19,10.16,10.19,9000.0,9.8171,9.8461,9.8171,9.8461,9000.0
2019-07-02 14:35:00,10.18,10.18,10.18,10.18,2070.0,9.8364,9.8364,9.8364,9.8364,2070.0
2019-07-02 14:40:00,10.18,10.18,10.18,10.18,0.0,9.8364,9.8364,9.8364,9.8364,0.0
2019-07-02 14:45:00,10.19,10.19,10.19,10.19,1500.0,9.8461,9.8461,9.8461,9.8461,1500.0
2019-07-02 14:50:00,10.19,10.19,10.19,10.19,0.0,9.8461,9.8461,9.8461,9.8461,0.0
2019-07-02 14:55:00,10.14,10.14,10.14,10.14,3000.0,9.7977,9.7977,9.7977,9.7977,3000.0
2019-07-02 15:00:00,10.16,10.17,10.15,10.17,8415.0,9.8171,9.8267,9.8074,9.8267,8415.0
2019-07-02 15:05:00,10.19,10.19,10.19,10.19,4500.0,9.8461,9.8461,9.8461,9.8461,4500.0
2019-07-02 15:10:00,10.19,10.19,10.14,10.16,17775.0,9.8461,9.8461,9.7977,9.8171,17775.0
2019-07-02 15:15:00,10.16,10.17,10.16,10.17,3000.0,9.8171,9.8267,9.8171,9.8267,3000.0
2019-07-02 15:20:00,10.15,10.16,10.15,10.16,3000.0,9.8074,9.8171,9.8074,9.8171,3000.0
2019-07-02 15:25:00,10.16,10.16,10.16,10.16,0.0,9.8171,9.8171,9.8171,9.8171,0.0
2019-07-02 15:30:00,10.18,10.2,10.18,10.18,19500.0,9.8364,9.8557,9.8364,9.8364,19500.0
2019-07-02 15:35:00,10.18,10.18,10.18,10.18,0.0,9.8364,9.8364,9.8364,9.8364,0.0
2019-07-02 15:40:00,10.19,10.2,10.19,10.2,13500.0,9.8461,9.8557,9.8461,9.8557,13500.0
2019-07-02 15:45:00,10.22,10.22,10.2,10.2,32220.0,9.875,9.875,9.8557,9.8557,32220.0
2019-07-02 15:50:00,10.19,10.22,10.19,10.22,28815.0,9.8461,9.875,9.8461,9.875,28815.0
2019-07-02 15:55:00,10.22,10.24,10.2,10.24,131715.0,9.875,9.8944,9.8557,9.8944,131715.0
2019-07-03 09:30:00,10.28,10.28,10.03,10.03,157995.0,9.933,9.933,9.6915,9.6915,157995.0
2019-07-03 09:35:00,10.07,10.12,10.05,10.1,45720.0,9.7301,9.7784,9.7108,9.7591,45720.0
2019-07-03 09:40:00,10.13,10.14,10.08,10.1,18000.0,9.7881,9.7977,9.7398,9.7591,18000.0
2019-07-03 09:45:00,10.08,10.1,10.0,10.0,22185.0,9.7398,9.7591,9.6625,9.6625,22185.0
2019-07-03 09:50:00,10.0,10.01,9.94,9.96,40500.0,9.6625,9.6721,9.6045,9.6238,40500.0
2019-07-03 09:55:00,9.95,9.96,9.93,9.96,54375.0,9.6142,9.6238,9.5948,9.6238,54375.0
2019-07-03 10:00:00,9.93,9.94,9.89,9.92,43380.0,9.5948,9.6045,9.5562,9.5852,43380.0
2019-07-03 10:05:00,9.92,9.93,9.91,9.91,26370.0,9.5852,9.5948,9.5755,9.5755,26370.0
2019-07-03 10:10:00,9.91,9.91,9.88,9.91,51690.0,9.5755,9.5755,9.5465,9.5755,51690.0
2019-07-03 10:15:00,9.9,9.9,9.89,9.9,16995.0,9.5659,9.5659,9.5562,9.5659,16995.0
2019-07-03 10:20:00,9.9,9.92,9.88,9.88,40815.0,9.5659,9.5852,9.5465,9.5465,40815.0
2019-07-03 10:25:00,9.89,9.92,9.89,9.92,21450.0,9.5562,9.5852,9.5562,9.5852,21450.0
2019-07-03 10:30:00,9.92,9.96,9.92,9.93,22500.0,9.5852,9.6238,9.5852,9.5948,22500.0
2019-07-03 10:35:00,9.93,9.93,9.92,9.92,15540.0,9.5948,9.5948,9.5852,9.5852,15540.0
2019-07-03 10:40:00,9.97,9.97,9.96,9.96,13290.0,9.6335,9.6335,9.6238,9.6238,13290.0
2019-07-03 10:45:00,9.98,10.0,9.98,9.98,15000.0,9.6431,9.6625,9.6431,9.6431,15000.0
2019-07-03 10:50:00,9.98,10.01,9.98,9.99,7950.0,9.6431,9.6721,9.6431,9.6528,7950.0
2019-07-03 10:55:00,9.99,9.99,9.99,9.99,0.0,9.6528,9.6528,9.6528,9.6528,0.0
2019-07-03 11:00:00,10.01,10.02,10.01,10.02,10500.0,9.6721,9.6818,9.6721,9.6818,10500.0
2019-07-03 11:05:00,10.01,10.01,10.01,10.01,7500.0,9.6721,9.6721,9.6721,9.6721,7500.0
2019-07-03 11:10:00,9.97,9.97,9.94,9.95,12540.0,9.6335,9.6335,9.6045,9.6142,12540.0
2019-07-03 11:15:00,9.95,9.95,9.95,9.95,0.0,9.6142,9.6142,9.6142,9.6142,0.0
2019-07-03 11:20:00,9.97,9.97,9.97,9.97,3000.0,9.6335,9.6335,9.6335,9.6335,3000.0
2019-07-03 11:25:00,9.95,9.95,9.95,9.95,1500.0,9.6142,9.6142,9.6142,9.6142,1500.0
2019-07-03 11:30:00,9.98,10.0,9.98,10.0,3000.0,9.6431,9.6625,9.6431,9.6625,3000.0
2019-07-03 11:35:00,10.0,10.0,10.0,10.0,1500.0,9.6625,9.6625,9.6625,9.6625,1500.0
2019-07-03 11:40:00,10.0,10.0,10.0,10.0,0.0,9.6625,9.6625,9.6625,9.6625,0.0
2019-07-03 11:45:00,9.98,9.99,9.98,9.99,6000.0,9.6431,9.6528,9.6431,9.6528,6000.0
2019-07-03 11:50:00,9.98,10.0,9.98,10.0,3000.0,9.6431,9.6625,9.6431,9.6625,3000.0
2019-07-03 11:55:00,9.98,9.99,9.98,9.99,4500.0,9.6431,9.6528,9.6431,9.6528,4500.0
2019-07-03 12:00:00,10.0,10.0,9.99,9.99,3000.0,9.6625,9.6625,9.6528,9.6528,3000.0
2019-07-03 12:05:00,9.99,9.99,9.99,9.99,6000.0,9.6528,9.6528,9.6528,9.6528,6000.0
2019-07-03 12:10:00,9.99,9.99,9.98,9.98,8250.0,9.6528,9.6528,9.6431,9.6431,8250.0
2019-07-03 12:15:00,9.97,10.0,9.97,9.99,184275.0,9.6335,9.6625,9.6335,9.6528,184275.0
2019-07-03 12:20:00,10.0,10.02,9.99,10.02,7950.0,9.6625,9.6818,9.6528,9.6818,7950.0
2019-07-03 12:25:00,10.01,10.02,10.01,10.01,59100.0,9.6721,9.6818,9.6721,9.6721,59100.0
2019-07-03 12:30:00,10.04,10.04,10.04,10.04,1500.0,9.7011,9.7011,9.7011,9.7011,1500.0
2019-07-03 12:35:00,10.03,10.05,10.03,10.04,4500.0,9.6915,9.7108,9.6915,9.7011,4500.0
2019-07-03 12:40:00,10.06,10.06,10.04,10.05,51270.0,9.7204,9.7204,9.7011,9.7108,51270.0
2019-07-03 12:45:00,10.04,10.05,10.04,10.05,19560.0,9.7011,9.7108,9.7011,9.7108,19560.0
2019-07-03 12:50:00,10.06,10.09,10.06,10.09,51705.0,9.7204,9.7494,9.7204,9.7494,51705.0
2019-07-03 12:55:00,10.09,10.11,10.08,10.08,213525.0,9.7494,9.7688,9.7398,9.7398,213525.0
2019-07-05 09:30:00,9.7,9.78,9.7,9.76,208065.0,9.3726,9.4499,9.3726,9.4306,208065.0
2019-07-05 09:35:00,9.75,9.79,9.74,9.79,29460.0,9.4209,9.4596,9.4113,9.4596,29460.0
2019-07-05 09:40:00,9.79,9.79,9.7,9.7,51510.0,9.4596,9.4596,9.3726,9.3726,51510.0
2019-07-05 09:45:00,9.73,9.8,9.73,9.8,38160.0,9.4016,9.4692,9.4016,9.4692,38160.0
2019-07-05 09:50:00,9.79,9.81,9.77,9.81,18000.0,9.4596,9.4789,9.4402,9.4789,18000.0
2019-07-05 09:55:00,9.77,9.77,9.7,9.7,129585.0,9.4402,9.4402,9.3726,9.3726,129585.0
2019-07-05 10:00:00,9.7,9.7,9.67,9.69,31980.0,9.3726,9.3726,9.3436,9.3629,31980.0
2019-07-05 10:05:00,9.7,9.74,9.7,9.74,6000.0,9.3726,9.4113,9.3726,9.4113,6000.0
2019-07-05 10:10:00,9.72,9.74,9.7,9.72,18600.0,9.3919,9.4113,9.3726,9.3919,18600.0
2019-07-05 10:15:00,9.73,9.73,9.71,9.71,6000.0,9.4016,9.4016,9.3823,9.3823,6000.0
2019-07-05 10:20:00,9.71,9.71,9.67,9.68,9750.0,9.3823,9.3823,9.3436,9.3533,9750.0
2019-07-05 10:25:00,9.68,9.68,9.67,9.67,3000.0,9.3533,9.3533,9.3436,9.3436,3000.0
2019-07-05 10:30:00,9.65,9.66,9.64,9.66,15000.0,9.3243,9.334,9.3146,9.334,15000.0
2019-07-05 10:35:00,9.65,9.65,9.62,9.62,9045.0,9.3243,9.3243,9.2953,9.2953,9045.0
2019-07-05 10:40:00,9.62,9.62,9.6,9.61,45030.0,9.2953,9.2953,9.276,9.2856,45030.0
2019-07-05 10:45:00,9.61,9.63,9.59,9.63,10500.0,9.2856,9.305,9.2663,9.305,10500.0
2019-07-05 10:50:00,9.67,9.68,9.67,9.68,13680.0,9.3436,9.3533,9.3436,9.3533,13680.0
2019-07-05 10:55:00,9.67,9.7,9.66,9.7,57060.0,9.3436,9.3726,9.334,9.3726,57060.0
2019-07-05 11:00:00,9.75,9.75,9.74,9.74,9000.0,9.4209,9.4209,9.4113,9.4113,9000.0
2019-07-05 11:05:00,9.74,9.78,9.74,9.78,3000.0,9.4113,9.4499,9.4113,9.4499,3000.0
2019-07-05 11:10:00,9.76,9.77,9.76,9.77,3000.0,9.4306,9.4402,9.4306,9.4402,3000.0
2019-07-05 11:15:00,9.77,9.77,9.77,9.77,11370.0,9.4402,9.4402,9.4402,9.4402,11370.0
2019-07-05 11:20:00,9.74,9.76,9.74,9.76,3000.0,9.4113,9.4306,9.4113,9.4306,3000.0
2019-07-05 11:25:00,9.75,9.77,9.75,9.77,238590.0,9.4209,9.4402,9.4209,9.4402,238590.0
2019-07-05 11:30:00,9.79,9.79,9.78,9.79,13500.0,9.4596,9.4596,9.4499,9.4596,13500.0
2019-07-05 11:35:00,9.79,9.79,9.79,9.79,0.0,9.4596,9.4596,9.4596,9.4596,0.0
2019-07-05 11:40:00,9.8,9.8,9.77,9.77,8250.0,9.4692,9.4692,9.4402,9.4402,8250.0
2019-07-05 11:45:00,9.73,9.76,9.73,9.76,77205.0,9.4016,9.4306,9.4016,9.4306,77205.0
2019-07-05 11:50:00,9.76,9.76,9.76,9.76,1500.0,9.4306,9.4306,9.4306,9.4306,1500.0
2019-07-05 11:55:00,9.76,9.76,9.76,9.76,0.0,9.4306,9.4306,9.4306,9.4306,0.0
2019-07-05 12:00:00,9.81,9.81,9.8,9.8,15000.0,9.4789,9.4789,9.4692,9.4692,15000.0
2019-07-05 12:05:00,9.8,9.8,9.8,9.8,0.0,9.4692,9.4692,9.4692,9.4692,0.0
2019-07-05 12:10:00,9.8,9.8,9.8,9.8,9000.0,9.4692,9.4692,9.4692,9.4692,9000.0
2019-07-05 12:15:00,9.81,9.85,9.81,9.84,13500.0,9.4789,9.5175,9.4789,9.5079,13500.0
2019-07-05 12:20:00,9.84,9.84,9.82,9.82,3000.0,9.5079,9.5079,9.4886,9.4886,3000.0
2019-07-05 12:25:00,9.85,9.85,9.85,9.85,77025.0,9.5175,9.5175,9.5175,9.5175,77025.0
2019-07-05 12:30:00,9.85,9.85,9.85,9.85,1500.0,9.5175,9.5175,9.5175,9.5175,1500.0
2019-07-05 12:35:00,9.85,9.85,9.85,9.85,0.0,9.5175,9.5175,9.5175,9.5175,0.0
2019-07-05 12:40:00,9.85,9.85,9.85,9.85,0.0,9.5175,9.5175,9.5175,9.5175,0.0
2019-07-05 12:45:00,9.85,9.85,9.85,9.85,0.0,9.5175,9.5175,9.5175,9.5175,0.0
2019-07-05 12:50:00,9.82,9.82,9.82,9.82,1500.0,9.4886,9.4886,9.4886,9.4886,1500.0
2019-07-05 12:55:00,9.82,9.82,9.82,9.82,0.0,9.4886,9.4886,9.4886,9.4886,0.0
2019-07-05 13:00:00,9.82,9.82,9.82,9.82,0.0,9.4886,9.4886,9.4886,9.4886,0.0
2019-07-05 13:05:00,9.86,9.86,9.86,9.86,6000.0,9.5272,9.5272,9.5272,9.5272,6000.0
2019-07-05 13:10:00,9.86,9.86,9.86,9.86,0.0,9.5272,9.5272,9.5272,9.5272,0.0
2019-07-05 13:15:00,9.86,9.86,9.86,9.86,9750.0,9.5272,9.5272,9.5272,9.5272,9750.0
2019-07-05 13:20:00,9.86,9.88,9.86,9.88,3000.0,9.5272,9.5465,9.5272,9.5465,3000.0
2019-07-05 13:25:00,9.88,9.88,9.88,9.88,0.0,9.5465,9.5465,9.5465,9.5465,0.0
2019-07-05 13:30:00,9.88,9.88,9.88,9.88,0.0,9.5465,9.5465,9.5465,9.5465,0.0
2019-07-05 13:35:00,9.9,9.9,9.9,9.9,1500.0,9.5659,9.5659,9.5659,9.5659,1500.0
2019-07-05 13:40:00,9.91,9.91,9.91,9.91,4500.0,9.5755,9.5755,9.5755,9.5755,4500.0
2019-07-05 13:45:00,9.91,9.91,9.91,9.91,0.0,9.5755,9.5755,9.5755,9.5755,0.0
2019-07-05 13:50:00,9.91,9.91,9.9,9.9,7110.0,9.5755,9.5755,9.5659,9.5659,7110.0
2019-07-05 13:55:00,9.89,9.89,9.89,9.89,1500.0,9.5562,9.5562,9.5562,9.5562,1500.0
2019-07-05 14:00:00,9.9,9.91,9.9,9.91,6000.0,9.5659,9.5755,9.5659,9.5755,6000.0
2019-07-05 14:05:00,9.91,9.91,9.91,9.91,0.0,9.5755,9.5755,9.5755,9.5755,0.0
2019-07-05 14:10:00,9.87,9.88,9.87,9.88,5655.0,9.5369,9.5465,9.5369,9.5465,5655.0
2019-07-05 14:15:00,9.86,9.86,9.86,9.86,5250.0,9.5272,9.5272,9.5272,9.5272,5250.0
2019-07-05 14:20:00,9.88,9.88,9.88,9.88,17100.0,9.5465,9.5465,9.5465,9.5465,17100.0
2019-07-05 14:25:00,9.88,9.88,9.87,9.87,18975.0,9.5465,9.5465,9.5369,9.5369,18975.0
2019-07-05 14:30:00,9.89,9.9,9.89,9.89,12000.0,9.5562,9.5659,9.5562,9.5562,12000.0
2019-07-05 14:35:00,9.89,9.92,9.89,9.91,24000.0,9.5562,9.5852,9.5562,9.5755,24000.0
2019-07-05 14:40:00,9.92,9.93,9.91,9.93,13515.0,9.5852,9.5948,9.5755,9.5948,13515.0
2019-07-05 14:45:00,9.92,9.94,9.92,9.94,10875.0,9.5852,9.6045,9.5852,9.6045,10875.0
2019-07-05 14:50:00,9.95,9.95,9.94,9.94,3000.0,9.6142,9.6142,9.6045,9.6045,3000.0
2019-07-05 14:55:00,9.95,9.95,9.95,9.95,1500.0,9.6142,9.6142,9.6142,9.6142,1500.0
2019-07-05 15:00:00,9.93,9.93,9.91,9.91,59820.0,9.5948,9.5948,9.5755,9.5755,59820.0
2019-07-05 15:05:00,9.91,9.92,9.91,9.91,4500.0,9.5755,9.5852,9.5755,9.5755,4500.0
2019-07-05 15:10:00,9.91,9.91,9.9,9.91,9570.0,9.5755,9.5755,9.5659,9.5755,9570.0
2019-07-05 15:15:00,9.92,9.92,9.92,9.92,1500.0,9.5852,9.5852,9.5852,9.5852,1500.0
2019-07-05 15:20:00,9.92,9.92,9.92,9.92,3000.0,9.5852,9.5852,9.5852,9.5852,3000.0
2019-07-05 15:25:00,9.92,9.92,9.92,9.92,0.0,9.5852,9.5852,9.5852,9.5852,0.0
2019-07-05 15:30:00,9.95,9.95,9.91,9.91,22875.0,9.6142,9.6142,9.5755,9.5755,22875.0
2019-07-05 15:35:00,9.91,9.91,9.91,9.91,3000.0,9.5755,9.5755,9.5755,9.5755,3000.0
2019-07-05 15:40:00,9.92,9.92,9.91,9.91,19200.0,9.5852,9.5852,9.5755,9.5755,19200.0
2019-07-05 15:45:00,9.91,9.91,9.9,9.9,6000.0,9.5755,9.5755,9.5659,9.5659,6000.0
2019-07-05 15:50:00,9.9,9.9,9.89,9.89,15285.0,9.5659,9.5659,9.5562,9.5562,15285.0
2019-07-05 15:55:00,9.87,9.92,9.86,9.92,84450.0,9.5369,9.5852,9.5272,9.5852,84450.0
2019-07-08 09:30:00,9.64,9.77,9.61,9.66,148380.0,9.3146,9.4402,9.2856,9.334,148380.0
2019-07-08 09:35:00,9.69,9.69,9.57,9.57,44310.0,9.3629,9.3629,9.247,9.247,44310.0
2019-07-08 09:40:00,9.57,9.6,9.55,9.58,21750.0,9.247,9.276,9.2277,9.2567,21750.0
2019-07-08 09:45:00,9.6,9.6,9.52,9.54,22650.0,9.276,9.276,9.1987,9.218,22650.0
2019-07-08 09:50:00,9.56,9.57,9.54,9.57,48375.0,9.2373,9.247,9.218,9.247,48375.0
2019-07-08 09:55:00,9.58,9.63,9.57,9.63,42945.0,9.2567,9.305,9.247,9.305,42945.0
2019-07-08 10:00:00,9.63,9.67,9.63,9.67,75915.0,9.305,9.3436,9.305,9.3436,75915.0
2019-07-08 10:05:00,9.7,9.7,9.68,9.7,20130.0,9.3726,9.3726,9.3533,9.3726,20130.0
2019-07-08 10:10:00,9.7,9.71,9.69,9.71,10500.0,9.3726,9.3823,9.3629,9.3823,10500.0
2019-07-08 10:15:00,9.75,9.75,9.75,9.75,1500.0,9.4209,9.4209,9.4209,9.4209,1500.0
2019-07-08 10:20:00,9.77,9.78,9.75,9.75,15675.0,9.4402,9.4499,9.4209,9.4209,15675.0
2019-07-08 10:25:00,9.73,9.73,9.7,9.7,10695.0,9.4016,9.4016,9.3726,9.3726,10695.0
2019-07-08 10:30:00,9.65,9.65,9.65,9.65,12000.0,9.3243,9.3243,9.3243,9.3243,12000.0
2019-07-08 10:35:00,9.62,9.62,9.6,9.6,11280.0,9.2953,9.2953,9.276,9.276,11280.0
2019-07-08 10:40:00,9.63,9.63,9.63,9.63,3780.0,9.305,9.305,9.305,9.305,3780.0
2019-07-08 10:45:00,9.63,9.66,9.61,9.61,11700.0,9.305,9.334,9.2856,9.2856,11700.0
2019-07-08 10:50:00,9.61,9.62,9.61,9.61,10500.0,9.2856,9.2953,9.2856,9.2856,10500.0
2019-07-08 10:55:00,9.6,9.61,9.58,9.61,18000.0,9.276,9.2856,9.2567,9.2856,18000.0
2019-07-08 11:00:00,9.63,9.64,9.63,9.63,13050.0,9.305,9.3146,9.305,9.305,13050.0
2019-07-08 11:05:00,9.63,9.63,9.63,9.63,1500.0,9.305,9.305,9.305,9.305,1500.0
2019-07-08 11:10:00,9.65,9.65,9.64,9.65,7500.0,9.3243,9.3243,9.3146,9.3243,7500.0
2019-07-08 11:15:00,9.65,9.66,9.65,9.66,3000.0,9.3243,9.334,9.3243,9.334,3000.0
2019-07-08 11:20:00,9.67,9.68,9.67,9.68,10980.0,9.3436,9.3533,9.3436,9.3533,10980.0
2019-07-08 11:25:00,9.62,9.62,9.6,9.6,4500.0,9.2953,9.2953,9.276,9.276,4500.0
2019-07-08 11:30:00,9.63,9.63,9.63,9.63,1500.0,9.305,9.305,9.305,9.305,1500.0
2019-07-08 11:35:00,9.63,9.63,9.63,9.63,0.0,9.305,9.305,9.305,9.305,0.0
2019-07-08 11:40:00,9.64,9.67,9.64,9.67,22350.0,9.3146,9.3436,9.3146,9.3436,22350.0
2019-07-08 11:45:00,9.66,9.66,9.65,9.65,7500.0,9.334,9.334,9.3243,9.3243,7500.0
2019-07-08 11:50:00,9.65,9.65,9.65,9.65,1500.0,9.3243,9.3243,9.3243,9.3243,1500.0
2019-07-08 11:55:00,9.65,9.65,9.65,9.65,0.0,9.3243,9.3243,9.3243,9.3243,0.0
2019-07-08 12:00:00,9.62,9.62,9.62,9.62,4500.0,9.2953,9.2953,9.2953,9.2953,4500.0
2019-07-08 12:05:00,9.62,9.62,9.62,9.62,7500.0,9.2953,9.2953,9.2953,9.2953,7500.0
2019-07-08 12:10:00,9.62,9.64,9.62,9.64,6000.0,9.2953,9.3146,9.2953,9.3146,6000.0
2019-07-08 12:15:00,9.65,9.65,9.64,9.65,32880.0,9.3243,9.3243,9.3146,9.3243,32880.0
2019-07-08 12:20:00,9.65,9.65,9.65,9.65,3060.0,9.3243,9.3243,9.3243,9.3243,3060.0
2019-07-08 12:25:00,9.65,9.65,9.65,9.65,6000.0,9.3243,9.3243,9.3243,9.3243,6000.0
2019-07-08 12:30:00,9.68,9.68,9.68,9.68,3000.0,9.3533,9.3533,9.3533,9.3533,3000.0
2019-07-08 12:35:00,9.69,9.69,9.69,9.69,7500.0,9.3629,9.3629,9.3629,9.3629,7500.0
2019-07-08 12:40:00,9.68,9.68,9.68,9.68,1500.0,9.3533,9.3533,9.3533,9.3533,1500.0
2019-07-08 12:45:00,9.68,9.68,9.68,9.68,0.0,9.3533,9.3533,9.3533,9.3533,0.0
2019-07-08 12:50:00,9.69,9.69,9.69,9.69,1500.0,9.3629,9.3629,9.3629,9.3629,1500.0
2019-07-08 12:55:00,9.69,9.69,9.69,9.69,0.0,9.3629,9.3629,9.3629,9.3629,0.0
2019-07-08 13:00:00,9.73,9.73,9.73,9.73,1500.0,9.4016,9.4016,9.4016,9.4016,1500.0
2019-07-08 13:05:00,9.72,9.72,9.7,9.7,5400.0,9.3919,9.3919,9.3726,9.3726,5400.0
2019-07-08 13:10:00,9.7,9.7,9.7,9.7,0.0,9.3726,9.3726,9.3726,9.3726,0.0
2019-07-08 13:15:00,9.7,9.7,9.7,9.7,9000.0,9.3726,9.3726,9.3726,9.3726,9000.0
2019-07-08 13:20:00,9.7,9.7,9.7,9.7,0.0,9.3726,9.3726,9.3726,9.3726,0.0
2019-07-08 13:25:00,9.68,9.69,9.68,9.69,4500.0,9.3533,9.3629,9.3533,9.3629,4500.0
2019-07-08 13:30:00,9.69,9.69,9.69,9.69,3000.0,9.3629,9.3629,9.3629,9.3629,3000.0
2019-07-08 13:35:00,9.71,9.71,9.71,9.71,4500.0,9.3823,9.3823,9.3823,9.3823,4500.0
2019-07-08 13:40:00,9.67,9.67,9.67,9.67,6375.0,9.3436,9.3436,9.3436,9.3436,6375.0
2019-07-08 13:45:00,9.67,9.67,9.67,9.67,0.0,9.3436,9.3436,9.3436,9.3436,0.0
2019-07-08 13:50:00,9.67,9.67,9.67,9.67,0.0,9.3436,9.3436,9.3436,9.3436,0.0
2019-07-08 13:55:00,9.67,9.67,9.67,9.67,0.0,9.3436,9.3436,9.3436,9.3436,0.0
2019-07-08 14:00:00,9.65,9.65,9.65,9.65,3000.0,9.3243,9.3243,9.3243,9.3243,3000.0
2019-07-08 14:05:00,9.65,9.65,9.65,9.65,1500.0,9.3243,9.3243,9.3243,9.3243,1500.0
2019-07-08 14:10:00,9.65,9.65,9.65,9.65,0.0,9.3243,9.3243,9.3243,9.3243,0.0
2019-07-08 14:15:00,9.66,9.66,9.66,9.66,1500.0,9.334,9.334,9.334,9.334,1500.0
2019-07-08 14:20:00,9.64,9.64,9.63,9.63,13890.0,9.3146,9.3146,9.305,9.305,13890.0
2019-07-08 14:25:00,9.61,9.63,9.6,9.63,27000.0,9.2856,9.305,9.276,9.305,27000.0
2019-07-08 14:30:00,9.64,9.65,9.64,9.65,11070.0,9.3146,9.3243,9.3146,9.3243,11070.0
2019-07-08 14:35:00,9.65,9.65,9.65,9.65,0.0,9.3243,9.3243,9.3243,9.3243,0.0
2019-07-08 14:40:00,9.65,9.65,9.65,9.65,0.0,9.3243,9.3243,9.3243,9.3243,0.0
2019-07-08 14:45:00,9.67,9.67,9.67,9.67,4200.0,9.3436,9.3436,9.3436,9.3436,4200.0
2019-07-08 14:50:00,9.67,9.67,9.67,9.67,1500.0,9.3436,9.3436,9.3436,9.3436,1500.0
2019-07-08 14:55:00,9.67,9.67,9.67,9.67,0.0,9.3436,9.3436,9.3436,9.3436,0.0
2019-07-08 15:00:00,9.67,9.67,9.67,9.67,3000.0,9.3436,9.3436,9.3436,9.3436,3000.0
2019-07-08 15:05:00,9.67,9.67,9.67,9.67,0.0,9.3436,9.3436,9.3436,9.3436,0.0
2019-07-08 15:10:00,9.7,9.7,9.7,9.7,1650.0,9.3726,9.3726,9.3726,9.3726,1650.0
2019-07-08 15:15:00,9.7,9.7,9.7,9.7,0.0,9.3726,9.3726,9.3726,9.3726,0.0
2019-07-08 15:20:00,9.7,9.71,9.7,9.71,7500.0,9.3726,9.3823,9.3726,9.3823,7500.0
2019-07-08 15:25:00,9.71,9.71,9.71,9.71,0.0,9.3823,9.3823,9.3823,9.3823,0.0
2019-07-08 15:30:00,9.72,9.72,9.7,9.7,7500.0,9.3919,9.3919,9.3726,9.3726,7500.0
2019-07-08 15:35:00,9.71,9.71,9.71,9.71,2715.0,9.3823,9.3823,9.3823,9.3823,2715.0
2019-07-08 15:40:00,9.71,9.71,9.71,9.71,0.0,9.3823,9.3823,9.3823,9.3823,0.0
2019-07-08 15:45:00,9.69,9.7,9.69,9.7,15000.0,9.3629,9.3726,9.3629,9.3726,15000.0
2019-07-08 15:50:00,9.69,9.7,9.68,9.68,16080.0,9.3629,9.3726,9.3533,9.3533,16080.0
2019-07-08 15:55:00,9.68,9.69,9.67,9.67,51435.0,9.3533,9.3629,9.3436,9.3436,51435.0
2019-07-09 09:30:00,9.54,9.61,9.46,9.59,174480.0,9.218,9.2856,9.1407,9.2663,174480.0
2019-07-09 09:35:00,9.57,9.63,9.54,9.56,27000.0,9.247,9.305,9.218,9.2373,27000.0
2019-07-09 09:40:00,9.61,9.64,9.61,9.64,18000.0,9.2856,9.3146,9.2856,9.3146,18000.0
2019-07-09 09:45:00,9.65,9.67,9.65,9.66,12000.0,9.3243,9.3436,9.3243,9.334,12000.0
2019-07-09 09:50:00,9.65,9.65,9.61,9.65,19065.0,9.3243,9.3243,9.2856,9.3243,19065.0
2019-07-09 09:55:00,9.66,9.66,9.64,9.65,7500.0,9.334,9.334,9.3146,9.3243,7500.0
2019-07-09 10:00:00,9.67,9.69,9.65,9.69,14865.0,9.3436,9.3629,9.3243,9.3629,14865.0
2019-07-09 10:05:00,9.68,9.68,9.64,9.66,58215.0,9.3533,9.3533,9.3146,9.334,58215.0
2019-07-09 10:10:00,9.7,9.7,9.69,9.69,11250.0,9.3726,9.3726,9.3629,9.3629,11250.0
2019-07-09 10:15:00,9.7,9.72,9.69,9.72,43260.0,9.3726,9.3919,9.3629,9.3919,43260.0
2019-07-09 10:20:00,9.73,9.74,9.72,9.74,23055.0,9.4016,9.4113,9.3919,9.4113,23055.0
2019-07-09 10:25:00,9.74,9.79,9.74,9.79,30300.0,9.4113,9.4596,9.4113,9.4596,30300.0
2019-07-09 10:30:00,9.8,9.84,9.8,9.84,37215.0,9.4692,9.5079,9.4692,9.5079,37215.0
2019-07-09 10:35:00,9.84,9.87,9.84,9.87,28860.0,9.5079,9.5369,9.5079,9.5369,28860.0
2019-07-09 10:40:00,9.83,9.83,9.83,9.83,4500.0,9.4982,9.4982,9.4982,9.4982,4500.0
2019-07-09 10:45:00,9.84,9.84,9.82,9.83,13500.0,9.5079,9.5079,9.4886,9.4982,13500.0
2019-07-09 10:50:00,9.8,9.8,9.79,9.79,4500.0,9.4692,9.4692,9.4596,9.4596,4500.0
2019-07-09 10:55:00,9.81,9.81,9.81,9.81,3000.0,9.4789,9.4789,9.4789,9.4789,3000.0
2019-07-09 11:00:00,9.8,9.87,9.8,9.86,31665.0,9.4692,9.5369,9.4692,9.5272,31665.0
2019-07-09 11:05:00,9.88,9.88,9.85,9.86,12000.0,9.5465,9.5465,9.5175,9.5272,12000.0
2019-07-09 11:10:00,9.85,9.85,9.84,9.84,5805.0,9.5175,9.5175,9.5079,9.5079,5805.0
2019-07-09 11:15:00,9.87,9.87,9.87,9.87,3000.0,9.5369,9.5369,9.5369,9.5369,3000.0
2019-07-09 11:20:00,9.87,9.87,9.87,9.87,6000.0,9.5369,9.5369,9.5369,9.5369,6000.0
2019-07-09 11:25:00,9.8,9.81,9.8,9.81,11805.0,9.4692,9.4789,9.4692,9.4789,11805.0
2019-07-09 11:30:00,9.79,9.79,9.79,9.79,1500.0,9.4596,9.4596,9.4596,9.4596,1500.0
2019-07-09 11:35:00,9.81,9.81,9.81,9.81,3750.0,9.4789,9.4789,9.4789,9.4789,3750.0
2019-07-09 11:40:00,9.82,9.82,9.82,9.82,8025.0,9.4886,9.4886,9.4886,9.4886,8025.0
2019-07-09 11:45:00,9.81,9.82,9.81,9.82,6345.0,9.4789,9.4886,9.4789,9.4886,6345.0
2019-07-09 11:50:00,9.8,9.81,9.8,9.81,6000.0,9.4692,9.4789,9.4692,9.4789,6000.0
2019-07-09 11:55:00,9.86,9.86,9.86,9.86,3000.0,9.5272,9.5272,9.5272,9.5272,3000.0
2019-07-09 12:00:00,9.87,9.87,9.87,9.87,1500.0,9.5369,9.5369,9.5369,9.5369,1500.0
2019-07-09 12:05:00,9.85,9.85,9.85,9.85,1500.0,9.5175,9.5175,9.5175,9.5175,1500.0
2019-07-09 12:10:00,9.87,9.89,9.87,9.89,8565.0,9.5369,9.5562,9.5369,9.5562,8565.0
2019-07-09 12:15:00,9.89,9.89,9.88,9.88,7500.0,9.5562,9.5562,9.5465,9.5465,7500.0
2019-07-09 12:20:00,9.89,9.89,9.88,9.88,4500.0,9.5562,9.5562,9.5465,9.5465,4500.0
2019-07-09 12:25:00,9.87,9.87,9.87,9.87,3000.0,9.5369,9.5369,9.5369,9.5369,3000.0
2019-07-09 12:30:00,9.86,9.86,9.86,9.86,1500.0,9.5272,9.5272,9.5272,9.5272,1500.0
2019-07-09 12:35:00,9.86,9.86,9.86,9.86,1500.0,9.5272,9.5272,9.5272,9.5272,1500.0
2019-07-09 12:40:00,9.84,9.87,9.84,9.87,3000.0,9.5079,9.5369,9.5079,9.5369,3000.0
2019-07-09 12:45:00,9.8,9.8,9.8,9.8,3000.0,9.4692,9.4692,9.4692,9.4692,3000.0
2019-07-09 12:50:00,9.8,9.8,9.79,9.79,3570.0,9.4692,9.4692,9.4596,9.4596,3570.0
2019-07-09 12:55:00,9.8,9.8,9.79,9.79,4500.0,9.4692,9.4692,9.4596,9.4596,4500.0
2019-07-09 13:00:00,9.78,9.79,9.77,9.77,8970.0,9.4499,9.4596,9.4402,9.4402,8970.0
2019-07-09 13:05:00,9.76,9.76,9.74,9.76,7605.0,9.4306,9.4306,9.4113,9.4306,7605.0
2019-07-09 13:10:00,9.77,9.77,9.77,9.77,1500.0,9.4402,9.4402,9.4402,9.4402,1500.0
2019-07-09 13:15:00,9.77,9.77,9.77,9.77,1500.0,9.4402,9.4402,9.4402,9.4402,1500.0
2019-07-09 13:20:00,9.77,9.78,9.77,9.78,37500.0,9.4402,9.4499,9.4402,9.4499,37500.0
2019-07-09 13:25:00,9.77,9.78,9.77,9.78,9000.0,9.4402,9.4499,9.4402,9.4499,9000.0
2019-07-09 13:30:00,9.78,9.8,9.77,9.8,10500.0,9.4499,9.4692,9.4402,9.4692,10500.0
2019-07-09 13:35:00,9.78,9.78,9.78,9.78,3225.0,9.4499,9.4499,9.4499,9.4499,3225.0
2019-07-09 13:40:00,9.79,9.79,9.78,9.78,4500.0,9.4596,9.4596,9.4499,9.4499,4500.0
2019-07-09 13:45:00,9.78,9.78,9.78,9.78,1500.0,9.4499,9.4499,9.4499,9.4499,1500.0
2019-07-09 13:50:00,9.78,9.78,9.78,9.78,0.0,9.4499,9.4499,9.4499,9.4499,0.0
2019-07-09 13:55:00,9.8,9.8,9.8,9.8,1500.0,9.4692,9.4692,9.4692,9.4692,1500.0
2019-07-09 14:00:00,9.81,9.82,9.79,9.79,41025.0,9.4789,9.4886,9.4596,9.4596,41025.0
2019-07-09 14:05:00,9.8,9.8,9.8,9.8,1500.0,9.4692,9.4692,9.4692,9.4692,1500.0
2019-07-09 14:10:00,9.8,9.8,9.8,9.8,0.0,9.4692,9.4692,9.4692,9.4692,0.0
2019-07-09 14:15:00,9.82,9.82,9.82,9.82,4485.0,9.4886,9.4886,9.4886,9.4886,4485.0
2019-07-09 14:20:00,9.82,9.82,9.82,9.82,0.0,9.4886,9.4886,9.4886,9.4886,0.0
2019-07-09 14:25:00,9.85,9.85,9.83,9.83,9000.0,9.5175,9.5175,9.4982,9.4982,9000.0
2019-07-09 14:30:00,9.83,9.83,9.83,9.83,0.0,9.4982,9.4982,9.4982,9.4982,0.0
2019-07-09 14:35:00,9.81,9.81,9.8,9.81,10500.0,9.4789,9.4789,9.4692,9.4789,10500.0
2019-07-09 14:40:00,9.81,9.81,9.81,9.81,0.0,9.4789,9.4789,9.4789,9.4789,0.0
2019-07-09 14:45:00,9.81,9.81,9.81,9.81,0.0,9.4789,9.4789,9.4789,9.4789,0.0
2019-07-09 14:50:00,9.84,9.84,9.84,9.84,6000.0,9.5079,9.5079,9.5079,9.5079,6000.0
2019-07-09 14:55:00,9.84,9.84,9.84,9.84,1500.0,9.5079,9.5079,9.5079,9.5079,1500.0
2019-07-09 15:00:00,9.84,9.84,9.83,9.83,3000.0,9.5079,9.5079,9.4982,9.4982,3000.0
2019-07-09 15:05:00,9.83,9.83,9.83,9.83,0.0,9.4982,9.4982,9.4982,9.4982,0.0
2019-07-09 15:10:00,9.84,9.84,9.81,9.81,13155.0,9.5079,9.5079,9.4789,9.4789,13155.0
2019-07-09 15:15:00,9.82,9.83,9.82,9.83,10500.0,9.4886,9.4982,9.4886,9.4982,10500.0
2019-07-09 15:20:00,9.83,9.83,9.83,9.83,0.0,9.4982,9.4982,9.4982,9.4982,0.0
2019-07-09 15:25:00,9.82,9.83,9.82,9.83,4500.0,9.4886,9.4982,9.4886,9.4982,4500.0
2019-07-09 15:30:00,9.82,9.82,9.82,9.82,13500.0,9.4886,9.4886,9.4886,9.4886,13500.0
2019-07-09 15:35:00,9.82,9.82,9.82,9.82,1500.0,9.4886,9.4886,9.4886,9.4886,1500.0
2019-07-09 15:40:00,9.83,9.84,9.83,9.84,22575.0,9.4982,9.5079,9.4982,9.5079,22575.0
2019-07-09 15:45:00,9.84,9.87,9.84,9.87,52815.0,9.5079,9.5369,9.5079,9.5369,52815.0
2019-07-09 15:50:00,9.87,9.93,9.87,9.93,52755.0,9.5369,9.5948,9.5369,9.5948,52755.0
2019-07-09 15:55:00,9.91,9.92,9.89,9.9,178545.0,9.5755,9.5852,9.5562,9.5659,178545.0
2019-07-10 09:30:00,10.23,10.23,10.16,10.2,260235.0,9.8847,9.8847,9.8171,9.8557,260235.0
2019-07-10 09:35:00,10.22,10.35,10.2,10.3,162000.0,9.875,10.0007,9.8557,9.9523,162000.0
2019-07-10 09:40:00,10.3,10.39,10.27,10.36,48630.0,9.9523,10.0393,9.9234,10.0103,48630.0
2019-07-10 09:45:00,10.37,10.49,10.36,10.49,81345.0,10.02,10.1359,10.0103,10.1359,81345.0
2019-07-10 09:50:00,10.48,10.53,10.48,10.51,251310.0,10.1263,10.1746,10.1263,10.1553,251310.0
2019-07-10 09:55:00,10.51,10.52,10.49,10.49,42180.0,10.1553,10.1649,10.1359,10.1359,42180.0
2019-07-10 10:00:00,10.49,10.5,10.44,10.44,93675.0,10.1359,10.1456,10.0876,10.0876,93675.0
2019-07-10 10:05:00,10.43,10.43,10.35,10.35,170925.0,10.078,10.078,10.0007,10.0007,170925.0
2019-07-10 10:10:00,10.35,10.36,10.31,10.32,30210.0,10.0007,10.0103,9.962,9.9717,30210.0
2019-07-10 10:15:00,10.32,10.32,10.27,10.29,22125.0,9.9717,9.9717,9.9234,9.9427,22125.0
2019-07-10 10:20:00,10.28,10.28,10.2,10.2,54000.0,9.933,9.933,9.8557,9.8557,54000.0
2019-07-10 10:25:00,10.21,10.21,10.15,10.16,40215.0,9.8654,9.8654,9.8074,9.8171,40215.0
2019-07-10 10:30:00,10.16,10.22,10.15,10.22,51000.0,9.8171,9.875,9.8074,9.875,51000.0
2019-07-10 10:35:00,10.21,10.22,10.15,10.19,22500.0,9.8654,9.875,9.8074,9.8461,22500.0
2019-07-10 10:40:00,10.17,10.17,10.17,10.17,12000.0,9.8267,9.8267,9.8267,9.8267,12000.0
2019-07-10 10:45:00,10.19,10.24,10.19,10.21,47925.0,9.8461,9.8944,9.8461,9.8654,47925.0
2019-07-10 10:50:00,10.2,10.2,10.17,10.17,37170.0,9.8557,9.8557,9.8267,9.8267,37170.0
2019-07-10 10:55:00,10.17,10.18,10.13,10.13,25665.0,9.8267,9.8364,9.7881,9.7881,25665.0
2019-07-10 11:00:00,10.11,10.14,10.1,10.14,75000.0,9.7688,9.7977,9.7591,9.7977,75000.0
2019-07-10 11:05:00,10.14,10.14,10.12,10.12,12630.0,9.7977,9.7977,9.7784,9.7784,12630.0
2019-07-10 11:10:00,10.11,10.13,10.09,10.09,16500.0,9.7688,9.7881,9.7494,9.7494,16500.0
2019-07-10 11:15:00,10.12,10.12,10.06,10.07,29850.0,9.7784,9.7784,9.7204,9.7301,29850.0
2019-07-10 11:20:00,10.08,10.1,10.08,10.1,22365.0,9.7398,9.7591,9.7398,9.7591,22365.0
2019-07-10 11:25:00,10.08,10.14,10.08,10.14,26370.0,9.7398,9.7977,9.7398,9.7977,26370.0
2019-07-10 11:30:00,10.11,10.14,10.11,10.13,9000.0,9.7688,9.7977,9.7688,9.7881,9000.0
2019-07-10 11:35:00,10.16,10.16,10.15,10.16,28050.0,9.8171,9.8171,9.8074,9.8171,28050.0
2019-07-10 11:40:00,10.17,10.17,10.14,10.14,21420.0,9.8267,9.8267,9.7977,9.7977,21420.0
2019-07-10 11:45:00,10.17,10.19,10.16,10.19,9000.0,9.8267,9.8461,9.8171,9.8461,9000.0
2019-07-10 11:50:00,10.21,10.21,10.2,10.21,12000.0,9.8654,9.8654,9.8557,9.8654,12000.0
2019-07-10 11:55:00,10.21,10.22,10.19,10.22,22500.0,9.8654,9.875,9.8461,9.875,22500.0
2019-07-10 12:00:00,10.21,10.22,10.21,10.21,19500.0,9.8654,9.875,9.8654,9.8654,19500.0
2019-07-10 12:05:00,10.22,10.24,10.22,10.24,4500.0,9.875,9.8944,9.875,9.8944,4500.0
2019-07-10 12:10:00,10.24,10.24,10.21,10.21,9000.0,9.8944,9.8944,9.8654,9.8654,9000.0
2019-07-10 12:15:00,10.21,10.24,10.2,10.24,21000.0,9.8654,9.8944,9.8557,9.8944,21000.0
2019-07-10 12:20:00,10.2,10.2,10.2,10.2,1500.0,9.8557,9.8557,9.8557,9.8557,1500.0
2019-07-10 12:25:00,10.2,10.23,10.2,10.23,4500.0,9.8557,9.8847,9.8557,9.8847,4500.0
2019-07-10 12:30:00,10.23,10.27,10.23,10.27,22500.0,9.8847,9.9234,9.8847,9.9234,22500.0
2019-07-10 12:35:00,10.27,10.27,10.27,10.27,0.0,9.9234,9.9234,9.9234,9.9234,0.0
2019-07-10 12:40:00,10.24,10.26,10.24,10.26,4500.0,9.8944,9.9137,9.8944,9.9137,4500.0
2019-07-10 12:45:00,10.24,10.25,10.24,10.25,7500.0,9.8944,9.904,9.8944,9.904,7500.0
2019-07-10 12:50:00,10.25,10.25,10.24,10.24,4500.0,9.904,9.904,9.8944,9.8944,4500.0
2019-07-10 12:55:00,10.23,10.23,10.23,10.23,1500.0,9.8847,9.8847,9.8847,9.8847,1500.0
2019-07-10 13:00:00,10.23,10.23,10.23,10.23,0.0,9.8847,9.8847,9.8847,9.8847,0.0
2019-07-10 13:05:00,10.22,10.22,10.22,10.22,3750.0,9.875,9.875,9.875,9.875,3750.0
2019-07-10 13:10:00,10.22,10.23,10.22,10.23,18000.0,9.875,9.8847,9.875,9.8847,18000.0
2019-07-10 13:15:00,10.23,10.23,10.23,10.23,1500.0,9.8847,9.8847,9.8847,9.8847,1500.0
2019-07-10 13:20:00,10.26,10.26,10.26,10.26,7500.0,9.9137,9.9137,9.9137,9.9137,7500.0
2019-07-10 13:25:00,10.24,10.25,10.24,10.25,3000.0,9.8944,9.904,9.8944,9.904,3000.0
2019-07-10 13:30:00,10.23,10.23,10.23,10.23,1500.0,9.8847,9.8847,9.8847,9.8847,1500.0
2019-07-10 13:35:00,10.23,10.23,10.23,10.23,0.0,9.8847,9.8847,9.8847,9.8847,0.0
2019-07-10 13:40:00,10.21,10.23,10.21,10.23,5250.0,9.8654,9.8847,9.8654,9.8847,5250.0
2019-07-10 13:45:00,10.21,10.21,10.21,10.21,1500.0,9.8654,9.8654,9.8654,9.8654,1500.0
2019-07-10 13:50:00,10.21,10.21,10.19,10.19,19710.0,9.8654,9.8654,9.8461,9.8461,19710.0
2019-07-10 13:55:00,10.18,10.18,10.18,10.18,1500.0,9.8364,9.8364,9.8364,9.8364,1500.0
2019-07-10 14:00:00,10.2,10.2,10.17,10.17,7620.0,9.8557,9.8557,9.8267,9.8267,7620.0
2019-07-10 14:05:00,10.17,10.17,10.15,10.16,9825.0,9.8267,9.8267,9.8074,9.8171,9825.0
2019-07-10 14:10:00,10.14,10.14,10.13,10.13,10620.0,9.7977,9.7977,9.7881,9.7881,10620.0
2019-07-10 14:15:00,10.12,10.12,10.09,10.09,13005.0,9.7784,9.7784,9.7494,9.7494,13005.0
2019-07-10 14:20:00,10.1,10.1,10.09,10.09,6675.0,9.7591,9.7591,9.7494,9.7494,6675.0
2019-07-10 14:25:00,10.08,10.09,10.07,10.07,19455.0,9.7398,9.7494,9.7301,9.7301,19455.0
2019-07-10 14:30:00,10.08,10.11,10.08,10.11,25500.0,9.7398,9.7688,9.7398,9.7688,25500.0
2019-07-10 14:35:00,10.1,10.11,10.1,10.11,13500.0,9.7591,9.7688,9.7591,9.7688,13500.0
2019-07-10 14:40:00,10.11,10.12,10.1,10.1,22500.0,9.7688,9.7784,9.7591,9.7591,22500.0
2019-07-10 14:45:00,10.11,10.12,10.11,10.11,45015.0,9.7688,9.7784,9.7688,9.7688,45015.0
2019-07-10 14:50:00,10.12,10.12,10.12,10.12,1500.0,9.7784,9.7784,9.7784,9.7784,1500.0
2019-07-10 14:55:00,10.14,10.14,10.13,10.13,4500.0,9.7977,9.7977,9.7881,9.7881,4500.0
2019-07-10 15:00:00,10.11,10.11,10.11,10.11,1500.0,9.7688,9.7688,9.7688,9.7688,1500.0
2019-07-10 15:05:00,10.14,10.14,10.14,10.14,1500.0,9.7977,9.7977,9.7977,9.7977,1500.0
2019-07-10 15:10:00,10.14,10.14,10.14,10.14,1500.0,9.7977,9.7977,9.7977,9.7977,1500.0
2019-07-10 15:15:00,10.15,10.16,10.14,10.14,23955.0,9.8074,9.8171,9.7977,9.7977,23955.0
2019-07-10 15:20:00,10.13,10.13,10.13,10.13,3000.0,9.7881,9.7881,9.7881,9.7881,3000.0
2019-07-10 15:25:00,10.14,10.14,10.13,10.13,6375.0,9.7977,9.7977,9.7881,9.7881,6375.0
2019-07-10 15:30:00,10.13,10.17,10.13,10.17,12000.0,9.7881,9.8267,9.7881,9.8267,12000.0
2019-07-10 15:35:00,10.15,10.15,10.13,10.13,23400.0,9.8074,9.8074,9.7881,9.7881,23400.0
2019-07-10 15:40:00,10.13,10.13,10.11,10.11,19500.0,9.7881,9.7881,9.7688,9.7688,19500.0
2019-07-10 15:45:00,10.11,10.11,10.11,10.11,3405.0,9.7688,9.7688,9.7688,9.7688,3405.0
2019-07-10 15:50:00,10.1,10.12,10.1,10.11,25380.0,9.7591,9.7784,9.7591,9.7688,25380.0
2019-07-10 15:55:00,10.12,10.12,10.08,10.11,105810.0,9.7784,9.7784,9.7398,9.7688,105810.0
2019-07-11 09:30:00,10.26,10.26,10.12,10.17,241620.0,9.9137,9.9137,9.7784,9.8267,241620.0
2019-07-11 09:35:00,10.14,10.15,10.13,10.15,15915.0,9.7977,9.8074,9.7881,9.8074,15915.0
2019-07-11 09:40:00,10.21,10.26,10.17,10.26,22920.0,9.8654,9.9137,9.8267,9.9137,22920.0
2019-07-11 09:45:00,10.27,10.27,10.22,10.22,45465.0,9.9234,9.9234,9.875,9.875,45465.0
2019-07-11 09:50:00,10.21,10.21,10.19,10.19,66735.0,9.8654,9.8654,9.8461,9.8461,66735.0
2019-07-11 09:55:00,10.19,10.19,10.19,10.19,0.0,9.8461,9.8461,9.8461,9.8461,0.0
2019-07-11 10:00:00,10.23,10.24,10.2,10.21,14700.0,9.8847,9.8944,9.8557,9.8654,14700.0
2019-07-11 10:05:00,10.17,10.17,10.08,10.08,30945.0,9.8267,9.8267,9.7398,9.7398,30945.0
2019-07-11 10:10:00,10.07,10.08,10.05,10.07,48540.0,9.7301,9.7398,9.7108,9.7301,48540.0
2019-07-11 10:15:00,10.08,10.08,10.07,10.08,30120.0,9.7398,9.7398,9.7301,9.7398,30120.0
2019-07-11 10:20:00,10.08,10.12,10.08,10.12,23400.0,9.7398,9.7784,9.7398,9.7784,23400.0
2019-07-11 10:25:00,10.12,10.12,10.08,10.08,7500.0,9.7784,9.7784,9.7398,9.7398,7500.0
2019-07-11 10:30:00,10.04,10.04,10.01,10.01,7500.0,9.7011,9.7011,9.6721,9.6721,7500.0
2019-07-11 10:35:00,10.02,10.06,10.02,10.06,12000.0,9.6818,9.7204,9.6818,9.7204,12000.0
2019-07-11 10:40:00,10.07,10.07,10.07,10.07,1500.0,9.7301,9.7301,9.7301,9.7301,1500.0
2019-07-11 10:45:00,10.07,10.07,10.07,10.07,1500.0,9.7301,9.7301,9.7301,9.7301,1500.0
2019-07-11 10:50:00,10.13,10.13,10.1,10.1,7500.0,9.7881,9.7881,9.7591,9.7591,7500.0
2019-07-11 10:55:00,10.13,10.13,10.12,10.12,25500.0,9.7881,9.7881,9.7784,9.7784,25500.0
2019-07-11 11:00:00,10.1,10.13,10.1,10.13,12000.0,9.7591,9.7881,9.7591,9.7881,12000.0
2019-07-11 11:05:00,10.12,10.15,10.12,10.15,7500.0,9.7784,9.8074,9.7784,9.8074,7500.0
2019-07-11 11:10:00,10.15,10.18,10.15,10.18,14325.0,9.8074,9.8364,9.8074,9.8364,14325.0
2019-07-11 11:15:00,10.18,10.2,10.18,10.2,10140.0,9.8364,9.8557,9.8364,9.8557,10140.0
2019-07-11 11:20:00,10.2,10.24,10.2,10.24,23625.0,9.8557,9.8944,9.8557,9.8944,23625.0
2019-07-11 11:25:00,10.23,10.23,10.22,10.23,18000.0,9.8847,9.8847,9.875,9.8847,18000.0
2019-07-11 11:30:00,10.22,10.22,10.22,10.22,1875.0,9.875,9.875,9.875,9.875,1875.0
2019-07-11 11:35:00,10.23,10.23,10.23,10.23,9000.0,9.8847,9.8847,9.8847,9.8847,9000.0
2019-07-11 11:40:00,10.22,10.23,10.22,10.23,7170.0,9.875,9.8847,9.875,9.8847,7170.0
2019-07-11 11:45:00,10.23,10.27,10.23,10.27,9480.0,9.8847,9.9234,9.8847,9.9234,9480.0
2019-07-11 11:50:00,10.27,10.29,10.26,10.28,26340.0,9.9234,9.9427,9.9137,9.933,26340.0
2019-07-11 11:55:00,10.28,10.28,10.27,10.27,10095.0,9.933,9.933,9.9234,9.9234,10095.0
2019-07-11 12:00:00,10.28,10.3,10.28,10.3,28980.0,9.933,9.9523,9.933,9.9523,28980.0
2019-07-11 12:05:00,10.3,10.3,10.28,10.29,6000.0,9.9523,9.9523,9.933,9.9427,6000.0
2019-07-11 12:10:00,10.26,10.27,10.26,10.27,7500.0,9.9137,9.9234,9.9137,9.9234,7500.0
2019-07-11 12:15:00,10.26,10.27,10.26,10.26,12000.0,9.9137,9.9234,9.9137,9.9137,12000.0
2019-07-11 12:20:00,10.26,10.28,10.26,10.28,14100.0,9.9137,9.933,9.9137,9.933,14100.0
2019-07-11 12:25:00,10.26,10.26,10.24,10.25,7500.0,9.9137,9.9137,9.8944,9.904,7500.0
2019-07-11 12:30:00,10.25,10.25,10.25,10.25,0.0,9.904,9.904,9.904,9.904,0.0
2019-07-11 12:35:00,10.27,10.27,10.25,10.25,6000.0,9.9234,9.9234,9.904,9.904,6000.0
2019-07-11 12:40:00,10.28,10.28,10.28,10.28,3000.0,9.933,9.933,9.933,9.933,3000.0
2019-07-11 12:45:00,10.29,10.29,10.29,10.29,1500.0,9.9427,9.9427,9.9427,9.9427,1500.0
2019-07-11 12:50:00,10.25,10.25,10.25,10.25,3000.0,9.904,9.904,9.904,9.904,3000.0
2019-07-11 12:55:00,10.25,10.25,10.25,10.25,0.0,9.904,9.904,9.904,9.904,0.0
2019-07-11 13:00:00,10.25,10.26,10.25,10.26,3000.0,9.904,9.9137,9.904,9.9137,3000.0
2019-07-11 13:05:00,10.26,10.26,10.24,10.24,8625.0,9.9137,9.9137,9.8944,9.8944,8625.0
2019-07-11 13:10:00,10.23,10.23,10.23,10.23,1500.0,9.8847,9.8847,9.8847,9.8847,1500.0
2019-07-11 13:15:00,10.23,10.23,10.23,10.23,1500.0,9.8847,9.8847,9.8847,9.8847,1500.0
2019-07-11 13:20:00,10.23,10.23,10.23,10.23,0.0,9.8847,9.8847,9.8847,9.8847,0.0
2019-07-11 13:25:00,10.18,10.18,10.15,10.16,6000.0,9.8364,9.8364,9.8074,9.8171,6000.0
2019-07-11 13:30:00,10.16,10.16,10.14,10.14,17565.0,9.8171,9.8171,9.7977,9.7977,17565.0
2019-07-11 13:35:00,10.14,10.14,10.09,10.11,13620.0,9.7977,9.7977,9.7494,9.7688,13620.0
2019-07-11 13:40:00,10.1,10.1,10.07,10.07,5250.0,9.7591,9.7591,9.7301,9.7301,5250.0
2019-07-11 13:45:00,10.06,10.06,10.06,10.06,1500.0,9.7204,9.7204,9.7204,9.7204,1500.0
2019-07-11 13:50:00,10.1,10.1,10.1,10.1,13500.0,9.7591,9.7591,9.7591,9.7591,13500.0
2019-07-11 13:55:00,10.12,10.12,10.11,10.11,12975.0,9.7784,9.7784,9.7688,9.7688,12975.0
2019-07-11 14:00:00,10.11,10.11,10.11,10.11,0.0,9.7688,9.7688,9.7688,9.7688,0.0
2019-07-11 14:05:00,10.1,10.1,10.1,10.1,6375.0,9.7591,9.7591,9.7591,9.7591,6375.0
2019-07-11 14:10:00,10.1,10.1,10.1,10.1,0.0,9.7591,9.7591,9.7591,9.7591,0.0
2019-07-11 14:15:00,10.07,10.07,10.07,10.07,3000.0,9.7301,9.7301,9.7301,9.7301,3000.0
2019-07-11 14:20:00,10.05,10.05,10.05,10.05,1500.0,9.7108,9.7108,9.7108,9.7108,1500.0
2019-07-11 14:25:00,10.04,10.04,10.04,10.04,1500.0,9.7011,9.7011,9.7011,9.7011,1500.0
2019-07-11 14:30:00,10.1,10.1,10.1,10.1,3000.0,9.7591,9.7591,9.7591,9.7591,3000.0
2019-07-11 14:35:00,10.08,10.08,10.08,10.08,3000.0,9.7398,9.7398,9.7398,9.7398,3000.0
2019-07-11 14:40:00,10.1,10.1,10.1,10.1,1500.0,9.7591,9.7591,9.7591,9.7591,1500.0
2019-07-11 14:45:00,10.1,10.1,10.1,10.1,0.0,9.7591,9.7591,9.7591,9.7591,0.0
2019-07-11 14:50:00,10.08,10.09,10.08,10.09,3375.0,9.7398,9.7494,9.7398,9.7494,3375.0
2019-07-11 14:55:00,10.09,10.09,10.09,10.09,0.0,9.7494,9.7494,9.7494,9.7494,0.0
2019-07-11 15:00:00,10.09,10.09,10.09,10.09,0.0,9.7494,9.7494,9.7494,9.7494,0.0
2019-07-11 15:05:00,10.09,10.09,10.09,10.09,0.0,9.7494,9.7494,9.7494,9.7494,0.0
2019-07-11 15:10:00,10.08,10.08,10.07,10.07,6150.0,9.7398,9.7398,9.7301,9.7301,6150.0
2019-07-11 15:15:00,10.09,10.11,10.09,10.11,16320.0,9.7494,9.7688,9.7494,9.7688,16320.0
2019-07-11 15:20:00,10.11,10.11,10.09,10.09,20175.0,9.7688,9.7688,9.7494,9.7494,20175.0
2019-07-11 15:25:00,10.1,10.1,10.1,10.1,1500.0,9.7591,9.7591,9.7591,9.7591,1500.0
2019-07-11 15:30:00,10.12,10.14,10.12,10.14,16500.0,9.7784,9.7977,9.7784,9.7977,16500.0
2019-07-11 15:35:00,10.13,10.14,10.12,10.14,36630.0,9.7881,9.7977,9.7784,9.7977,36630.0
2019-07-11 15:40:00,10.14,10.16,10.13,10.16,21375.0,9.7977,9.8171,9.7881,9.8171,21375.0
2019-07-11 15:45:00,10.17,10.17,10.16,10.17,4500.0,9.8267,9.8267,9.8171,9.8267,4500.0
2019-07-11 15:50:00,10.18,10.19,10.18,10.18,21645.0,9.8364,9.8461,9.8364,9.8364,21645.0
2019-07-11 15:55:00,10.18,10.19,10.17,10.19,79980.0,9.8364,9.8461,9.8267,9.8461,79980.0
2019-07-12 09:30:00,10.3,10.4,10.29,10.38,229005.0,9.9523,10.049,9.9427,10.0296,229005.0
2019-07-12 09:35:00,10.41,10.53,10.4,10.53,115455.0,10.0586,10.1746,10.049,10.1746,115455.0
2019-07-12 09:40:00,10.52,10.55,10.5,10.52,64200.0,10.1649,10.1939,10.1456,10.1649,64200.0
2019-07-12 09:45:00,10.56,10.61,10.56,10.61,20925.0,10.2036,10.2519,10.2036,10.2519,20925.0
2019-07-12 09:50:00,10.59,10.61,10.59,10.61,32475.0,10.2326,10.2519,10.2326,10.2519,32475.0
2019-07-12 09:55:00,10.58,10.6,10.58,10.58,28785.0,10.2229,10.2422,10.2229,10.2229,28785.0
2019-07-12 10:00:00,10.59,10.63,10.57,10.63,164475.0,10.2326,10.2712,10.2132,10.2712,164475.0
2019-07-12 10:05:00,10.63,10.65,10.62,10.65,45645.0,10.2712,10.2905,10.2615,10.2905,45645.0
2019-07-12 10:10:00,10.61,10.63,10.6,10.62,18795.0,10.2519,10.2712,10.2422,10.2615,18795.0
2019-07-12 10:15:00,10.57,10.58,10.53,10.55,20490.0,10.2132,10.2229,10.1746,10.1939,20490.0
2019-07-12 10:20:00,10.56,10.56,10.55,10.56,15000.0,10.2036,10.2036,10.1939,10.2036,15000.0
2019-07-12 10:25:00,10.53,10.53,10.5,10.53,29985.0,10.1746,10.1746,10.1456,10.1746,29985.0
2019-07-12 10:30:00,10.53,10.53,10.51,10.53,57750.0,10.1746,10.1746,10.1553,10.1746,57750.0
2019-07-12 10:35:00,10.55,10.56,10.52,10.52,25380.0,10.1939,10.2036,10.1649,10.1649,25380.0
2019-07-12 10:40:00,10.52,10.52,10.47,10.47,24900.0,10.1649,10.1649,10.1166,10.1166,24900.0
2019-07-12 10:45:00,10.45,10.49,10.45,10.49,13275.0,10.0973,10.1359,10.0973,10.1359,13275.0
2019-07-12 10:50:00,10.5,10.51,10.5,10.51,9000.0,10.1456,10.1553,10.1456,10.1553,9000.0
2019-07-12 10:55:00,10.5,10.5,10.5,10.5,3000.0,10.1456,10.1456,10.1456,10.1456,3000.0
2019-07-12 11:00:00,10.47,10.48,10.47,10.48,8850.0,10.1166,10.1263,10.1166,10.1263,8850.0
2019-07-12 11:05:00,10.51,10.51,10.51,10.51,16005.0,10.1553,10.1553,10.1553,10.1553,16005.0
2019-07-12 11:10:00,10.51,10.51,10.51,10.51,0.0,10.1553,10.1553,10.1553,10.1553,0.0
2019-07-12 11:15:00,10.54,10.57,10.54,10.56,25500.0,10.1842,10.2132,10.1842,10.2036,25500.0
2019-07-12 11:20:00,10.56,10.56,10.55,10.55,15000.0,10.2036,10.2036,10.1939,10.1939,15000.0
2019-07-12 11:25:00,10.56,10.57,10.56,10.56,6150.0,10.2036,10.2132,10.2036,10.2036,6150.0
2019-07-12 11:30:00,10.58,10.59,10.57,10.59,20940.0,10.2229,10.2326,10.2132,10.2326,20940.0
2019-07-12 11:35:00,10.59,10.6,10.59,10.6,30210.0,10.2326,10.2422,10.2326,10.2422,30210.0
2019-07-12 11:40:00,10.58,10.6,10.58,10.6,4500.0,10.2229,10.2422,10.2229,10.2422,4500.0
2019-07-12 11:45:00,10.62,10.62,10.61,10.61,15915.0,10.2615,10.2615,10.2519,10.2519,15915.0
2019-07-12 11:50:00,10.61,10.62,10.61,10.62,6000.0,10.2519,10.2615,10.2519,10.2615,6000.0
2019-07-12 11:55:00,10.63,10.64,10.63,10.64,24645.0,10.2712,10.2809,10.2712,10.2809,24645.0
2019-07-12 12:00:00,10.64,10.67,10.64,10.66,32385.0,10.2809,10.3099,10.2809,10.3002,32385.0
2019-07-12 12:05:00,10.67,10.67,10.65,10.66,6630.0,10.3099,10.3099,10.2905,10.3002,6630.0
2019-07-12 12:10:00,10.66,10.66,10.66,10.66,0.0,10.3002,10.3002,10.3002,10.3002,0.0
2019-07-12 12:15:00,10.67,10.68,10.67,10.68,7500.0,10.3099,10.3195,10.3099,10.3195,7500.0
2019-07-12 12:20:00,10.68,10.69,10.67,10.68,10500.0,10.3195,10.3292,10.3099,10.3195,10500.0
2019-07-12 12:25:00,10.69,10.69,10.69,10.69,7500.0,10.3292,10.3292,10.3292,10.3292,7500.0
2019-07-12 12:30:00,10.67,10.67,10.67,10.67,4500.0,10.3099,10.3099,10.3099,10.3099,4500.0
2019-07-12 12:35:00,10.68,10.7,10.67,10.7,4500.0,10.3195,10.3388,10.3099,10.3388,4500.0
2019-07-12 12:40:00,10.7,10.7,10.69,10.7,7500.0,10.3388,10.3388,10.3292,10.3388,7500.0
2019-07-12 12:45:00,10.7,10.7,10.7,10.7,4950.0,10.3388,10.3388,10.3388,10.3388,4950.0
2019-07-12 12:50:00,10.7,10.7,10.7,10.7,0.0,10.3388,10.3388,10.3388,10.3388,0.0
2019-07-12 12:55:00,10.7,10.71,10.69,10.71,19500.0,10.3388,10.3485,10.3292,10.3485,19500.0
2019-07-12 13:00:00,10.7,10.7,10.7,10.7,18000.0,10.3388,10.3388,10.3388,10.3388,18000.0
2019-07-12 13:05:00,10.7,10.7,10.7,10.7,0.0,10.3388,10.3388,10.3388,10.3388,0.0
2019-07-12 13:10:00,10.69,10.69,10.68,10.68,4500.0,10.3292,10.3292,10.3195,10.3195,4500.0
2019-07-12 13:15:00,10.68,10.69,10.68,10.69,6000.0,10.3195,10.3292,10.3195,10.3292,6000.0
2019-07-12 13:20:00,10.7,10.71,10.7,10.71,7560.0,10.3388,10.3485,10.3388,10.3485,7560.0
2019-07-12 13:25:00,10.72,10.72,10.72,10.72,12150.0,10.3582,10.3582,10.3582,10.3582,12150.0
2019-07-12 13:30:00,10.72,10.72,10.7,10.7,20250.0,10.3582,10.3582,10.3388,10.3388,20250.0
2019-07-12 13:35:00,10.7,10.7,10.68,10.68,7500.0,10.3388,10.3388,10.3195,10.3195,7500.0
2019-07-12 13:40:00,10.66,10.66,10.66,10.66,9045.0,10.3002,10.3002,10.3002,10.3002,9045.0
2019-07-12 13:45:00,10.66,10.66,10.66,10.66,9000.0,10.3002,10.3002,10.3002,10.3002,9000.0
2019-07-12 13:50:00,10.66,10.67,10.66,10.67,6000.0,10.3002,10.3099,10.3002,10.3099,6000.0
2019-07-12 13:55:00,10.67,10.67,10.67,10.67,0.0,10.3099,10.3099,10.3099,10.3099,0.0
2019-07-12 14:00:00,10.67,10.67,10.67,10.67,1500.0,10.3099,10.3099,10.3099,10.3099,1500.0
2019-07-12 14:05:00,10.66,10.66,10.66,10.66,1500.0,10.3002,10.3002,10.3002,10.3002,1500.0
2019-07-12 14:10:00,10.68,10.68,10.68,10.68,1500.0,10.3195,10.3195,10.3195,10.3195,1500.0
2019-07-12 14:15:00,10.71,10.71,10.71,10.71,3000.0,10.3485,10.3485,10.3485,10.3485,3000.0
2019-07-12 14:20:00,10.72,10.73,10.72,10.73,6000.0,10.3582,10.3678,10.3582,10.3678,6000.0
2019-07-12 14:25:00,10.72,10.72,10.71,10.71,3000.0,10.3582,10.3582,10.3485,10.3485,3000.0
2019-07-12 14:30:00,10.72,10.73,10.71,10.73,19875.0,10.3582,10.3678,10.3485,10.3678,19875.0
2019-07-12 14:35:00,10.74,10.75,10.74,10.74,4500.0,10.3775,10.3872,10.3775,10.3775,4500.0
2019-07-12 14:40:00,10.76,10.76,10.76,10.76,4500.0,10.3968,10.3968,10.3968,10.3968,4500.0
2019-07-12 14:45:00,10.75,10.75,10.74,10.74,18000.0,10.3872,10.3872,10.3775,10.3775,18000.0
2019-07-12 14:50:00,10.76,10.76,10.76,10.76,1500.0,10.3968,10.3968,10.3968,10.3968,1500.0
2019-07-12 14:55:00,10.77,10.77,10.77,10.77,4500.0,10.4065,10.4065,10.4065,10.4065,4500.0
2019-07-12 15:00:00,10.77,10.77,10.76,10.76,6000.0,10.4065,10.4065,10.3968,10.3968,6000.0
2019-07-12 15:05:00,10.76,10.78,10.76,10.78,18000.0,10.3968,10.4161,10.3968,10.4161,18000.0
2019-07-12 15:10:00,10.76,10.76,10.76,10.76,1500.0,10.3968,10.3968,10.3968,10.3968,1500.0
2019-07-12 15:15:00,10.76,10.76,10.74,10.76,12000.0,10.3968,10.3968,10.3775,10.3968,12000.0
2019-07-12 15:20:00,10.76,10.76,10.76,10.76,4500.0,10.3968,10.3968,10.3968,10.3968,4500.0
2019-07-12 15:25:00,10.75,10.75,10.73,10.73,36135.0,10.3872,10.3872,10.3678,10.3678,36135.0
2019-07-12 15:30:00,10.74,10.75,10.74,10.75,6000.0,10.3775,10.3872,10.3775,10.3872,6000.0
2019-07-12 15:35:00,10.76,10.76,10.75,10.76,15000.0,10.3968,10.3968,10.3872,10.3968,15000.0
2019-07-12 15:40:00,10.77,10.77,10.76,10.77,13500.0,10.4065,10.4065,10.3968,10.4065,13500.0
2019-07-12 15:45:00,10.77,10.77,10.77,10.77,1500.0,10.4065,10.4065,10.4065,10.4065,1500.0
2019-07-12 15:50:00,10.75,10.75,10.75,10.75,15000.0,10.3872,10.3872,10.3872,10.3872,15000.0
2019-07-12 15:55:00,10.75,10.77,10.75,10.77,124215.0,10.3872,10.4065,10.3872,10.4065,124215.0
2019-07-15 09:30:00,10.93,11.13,10.93,11.1,298365.0,10.5611,10.7543,10.5611,10.7253,298365.0
2019-07-15 09:35:00,11.1,11.12,11.0,11.0,49425.0,10.7253,10.7447,10.6287,10.6287,49425.0
2019-07-15 09:40:00,11.03,11.05,11.02,11.05,20070.0,10.6577,10.677,10.648,10.677,20070.0
2019-07-15 09:45:00,11.08,11.08,10.9,10.91,64320.0,10.706,10.706,10.5321,10.5418,64320.0
2019-07-15 09:50:00,10.9,10.91,10.84,10.91,32670.0,10.5321,10.5418,10.4741,10.5418,32670.0
2019-07-15 09:55:00,10.92,10.92,10.88,10.91,16500.0,10.5514,10.5514,10.5128,10.5418,16500.0
2019-07-15 10:00:00,10.91,10.97,10.9,10.97,21750.0,10.5418,10.5997,10.5321,10.5997,21750.0
2019-07-15 10:05:00,10.97,10.97,10.92,10.92,9000.0,10.5997,10.5997,10.5514,10.5514,9000.0
2019-07-15 10:10:00,10.89,10.9,10.88,10.9,7500.0,10.5224,10.5321,10.5128,10.5321,7500.0
2019-07-15 10:15:00,10.89,10.95,10.89,10.94,10500.0,10.5224,10.5804,10.5224,10.5707,10500.0
2019-07-15 10:20:00,10.98,11.0,10.98,10.98,10500.0,10.6094,10.6287,10.6094,10.6094,10500.0
2019-07-15 10:25:00,10.93,10.93,10.93,10.93,3000.0,10.5611,10.5611,10.5611,10.5611,3000.0
2019-07-15 10:30:00,10.93,10.93,10.9,10.91,7500.0,10.5611,10.5611,10.5321,10.5418,7500.0
2019-07-15 10:35:00,10.89,10.95,10.89,10.95,7500.0,10.5224,10.5804,10.5224,10.5804,7500.0
2019-07-15 10:40:00,10.92,10.93,10.92,10.92,13500.0,10.5514,10.5611,10.5514,10.5514,13500.0
2019-07-15 10:45:00,10.9,10.95,10.9,10.95,3000.0,10.5321,10.5804,10.5321,10.5804,3000.0
2019-07-15 10:50:00,10.96,10.96,10.94,10.94,4500.0,10.5901,10.5901,10.5707,10.5707,4500.0
2019-07-15 10:55:00,10.95,10.95,10.92,10.92,13500.0,10.5804,10.5804,10.5514,10.5514,13500.0
2019-07-15 11:00:00,10.92,10.92,10.91,10.92,6000.0,10.5514,10.5514,10.5418,10.5514,6000.0
2019-07-15 11:05:00,10.89,10.89,10.86,10.89,34290.0,10.5224,10.5224,10.4934,10.5224,34290.0
2019-07-15 11:10:00,10.9,10.9,10.9,10.9,6000.0,10.5321,10.5321,10.5321,10.5321,6000.0
2019-07-15 11:15:00,10.92,10.95,10.91,10.95,31740.0,10.5514,10.5804,10.5418,10.5804,31740.0
2019-07-15 11:20:00,10.98,11.0,10.98,10.99,22935.0,10.6094,10.6287,10.6094,10.6191,22935.0
2019-07-15 11:25:00,10.97,10.97,10.96,10.96,7500.0,10.5997,10.5997,10.5901,10.5901,7500.0
2019-07-15 11:30:00,10.95,10.96,10.95,10.96,4860.0,10.5804,10.5901,10.5804,10.5901,4860.0
2019-07-15 11:35:00,10.94,10.94,10.92,10.92,6000.0,10.5707,10.5707,10.5514,10.5514,6000.0
2019-07-15 11:40:00,10.93,10.95,10.93,10.94,23850.0,10.5611,10.5804,10.5611,10.5707,23850.0
2019-07-15 11:45:00,10.94,10.94,10.94,10.94,0.0,10.5707,10.5707,10.5707,10.5707,0.0
2019-07-15 11:50:00,10.97,10.98,10.97,10.97,11055.0,10.5997,10.6094,10.5997,10.5997,11055.0
2019-07-15 11:55:00,10.96,10.96,10.96,10.96,4500.0,10.5901,10.5901,10.5901,10.5901,4500.0
2019-07-15 12:00:00,10.96,10.96,10.96,10.96,1500.0,10.5901,10.5901,10.5901,10.5901,1500.0
2019-07-15 12:05:00,10.91,10.91,10.91,10.91,1500.0,10.5418,10.5418,10.5418,10.5418,1500.0
2019-07-15 12:10:00,10.91,10.92,10.91,10.92,64650.0,10.5418,10.5514,10.5418,10.5514,64650.0
2019-07-15 12:15:00,10.92,10.93,10.92,10.93,6000.0,10.5514,10.5611,10.5514,10.5611,6000.0
2019-07-15 12:20:00,10.96,10.98,10.94,10.94,31125.0,10.5901,10.6094,10.5707,10.5707,31125.0
2019-07-15 12:25:00,10.93,10.94,10.93,10.94,3000.0,10.5611,10.5707,10.5611,10.5707,3000.0
2019-07-15 12:30:00,10.93,10.93,10.92,10.92,4500.0,10.5611,10.5611,10.5514,10.5514,4500.0
2019-07-15 12:35:00,10.92,10.92,10.92,10.92,1500.0,10.5514,10.5514,10.5514,10.5514,1500.0
2019-07-15 12:40:00,10.91,10.92,10.91,10.92,10500.0,10.5418,10.5514,10.5418,10.5514,10500.0
2019-07-15 12:45:00,10.92,10.92,10.92,10.92,6000.0,10.5514,10.5514,10.5514,10.5514,6000.0
2019-07-15 12:50:00,10.93,10.93,10.93,10.93,4500.0,10.5611,10.5611,10.5611,10.5611,4500.0
2019-07-15 12:55:00,10.93,10.93,10.93,10.93,1500.0,10.5611,10.5611,10.5611,10.5611,1500.0
2019-07-15 13:00:00,10.94,10.94,10.94,10.94,3000.0,10.5707,10.5707,10.5707,10.5707,3000.0
2019-07-15 13:05:00,10.95,10.95,10.93,10.93,9000.0,10.5804,10.5804,10.5611,10.5611,9000.0
2019-07-15 13:10:00,10.92,10.92,10.92,10.92,6225.0,10.5514,10.5514,10.5514,10.5514,6225.0
2019-07-15 13:15:00,10.92,10.92,10.92,10.92,3000.0,10.5514,10.5514,10.5514,10.5514,3000.0
2019-07-15 13:20:00,10.93,10.94,10.93,10.94,6000.0,10.5611,10.5707,10.5611,10.5707,6000.0
2019-07-15 13:25:00,10.93,10.93,10.93,10.93,3750.0,10.5611,10.5611,10.5611,10.5611,3750.0
2019-07-15 13:30:00,10.93,10.93,10.93,10.93,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2019-07-15 13:35:00,10.93,10.93,10.93,10.93,0.0,10.5611,10.5611,10.5611,10.5611,0.0
2019-07-15 13:40:00,10.97,10.97,10.97,10.97,6750.0,10.5997,10.5997,10.5997,10.5997,6750.0
2019-07-15 13:45:00,10.96,10.96,10.96,10.96,1500.0,10.5901,10.5901,10.5901,10.5901,1500.0
2019-07-15 13:50:00,10.96,10.96,10.96,10.96,0.0,10.5901,10.5901,10.5901,10.5901,0.0
2019-07-15 13:55:00,11.0,11.0,10.99,10.99,6390.0,10.6287,10.6287,10.6191,10.6191,6390.0
2019-07-15 14:00:00,11.0,11.0,10.99,10.99,10500.0,10.6287,10.6287,10.6191,10.6191,10500.0
2019-07-15 14:05:00,10.99,10.99,10.99,10.99,0.0,10.6191,10.6191,10.6191,10.6191,0.0
2019-07-15 14:10:00,10.98,10.98,10.98,10.98,1500.0,10.6094,10.6094,10.6094,10.6094,1500.0
2019-07-15 14:15:00,10.98,10.98,10.98,10.98,0.0,10.6094,10.6094,10.6094,10.6094,0.0
2019-07-15 14:20:00,10.97,10.98,10.97,10.98,6120.0,10.5997,10.6094,10.5997,10.6094,6120.0
2019-07-15 14:25:00,10.98,10.98,10.98,10.98,0.0,10.6094,10.6094,10.6094,10.6094,0.0
2019-07-15 14:30:00,10.97,10.97,10.97,10.97,127245.0,10.5997,10.5997,10.5997,10.5997,127245.0
2019-07-15 14:35:00,10.97,10.97,10.97,10.97,0.0,10.5997,10.5997,10.5997,10.5997,0.0
2019-07-15 14:40:00,10.97,10.97,10.97,10.97,0.0,10.5997,10.5997,10.5997,10.5997,0.0
2019-07-15 14:45:00,10.98,10.98,10.98,10.98,1500.0,10.6094,10.6094,10.6094,10.6094,1500.0
2019-07-15 14:50:00,10.99,10.99,10.99,10.99,1500.0,10.6191,10.6191,10.6191,10.6191,1500.0
2019-07-15 14:55:00,11.0,11.01,11.0,11.01,6390.0,10.6287,10.6384,10.6287,10.6384,6390.0
2019-07-15 15:00:00,11.01,11.02,10.98,10.99,46500.0,10.6384,10.648,10.6094,10.6191,46500.0
2019-07-15 15:05:00,10.99,10.99,10.99,10.99,0.0,10.6191,10.6191,10.6191,10.6191,0.0
2019-07-15 15:10:00,10.99,10.99,10.97,10.97,18750.0,10.6191,10.6191,10.5997,10.5997,18750.0
2019-07-15 15:15:00,10.98,10.98,10.97,10.97,3000.0,10.6094,10.6094,10.5997,10.5997,3000.0
2019-07-15 15:20:00,10.97,10.97,10.97,10.97,0.0,10.5997,10.5997,10.5997,10.5997,0.0
2019-07-15 15:25:00,11.01,11.01,11.0,11.0,48000.0,10.6384,10.6384,10.6287,10.6287,48000.0
2019-07-15 15:30:00,11.0,11.03,11.0,11.03,27000.0,10.6287,10.6577,10.6287,10.6577,27000.0
2019-07-15 15:35:00,11.02,11.02,11.02,11.02,3135.0,10.648,10.648,10.648,10.648,3135.0
2019-07-15 15:40:00,11.03,11.05,11.03,11.05,27000.0,10.6577,10.677,10.6577,10.677,27000.0
2019-07-15 15:45:00,11.04,11.04,11.03,11.03,10515.0,10.6674,10.6674,10.6577,10.6577,10515.0
2019-07-15 15:50:00,11.03,11.03,11.01,11.02,21000.0,10.6577,10.6577,10.6384,10.648,21000.0
2019-07-15 15:55:00,11.03,11.04,11.0,11.02,59985.0,10.6577,10.6674,10.6287,10.648,59985.0
2019-07-16 09:30:00,10.86,10.86,10.58,10.66,216105.0,10.4934,10.4934,10.2229,10.3002,216105.0
2019-07-16 09:35:00,10.62,10.64,10.53,10.53,39795.0,10.2615,10.2809,10.1746,10.1746,39795.0
2019-07-16 09:40:00,10.57,10.68,10.55,10.68,43275.0,10.2132,10.3195,10.1939,10.3195,43275.0
2019-07-16 09:45:00,10.71,10.72,10.69,10.69,8520.0,10.3485,10.3582,10.3292,10.3292,8520.0
2019-07-16 09:50:00,10.69,10.7,10.68,10.7,4500.0,10.3292,10.3388,10.3195,10.3388,4500.0
2019-07-16 09:55:00,10.67,10.67,10.67,10.67,4500.0,10.3099,10.3099,10.3099,10.3099,4500.0
2019-07-16 10:00:00,10.7,10.72,10.69,10.72,36750.0,10.3388,10.3582,10.3292,10.3582,36750.0
2019-07-16 10:05:00,10.73,10.73,10.69,10.7,36840.0,10.3678,10.3678,10.3292,10.3388,36840.0
2019-07-16 10:10:00,10.75,10.76,10.74,10.76,12615.0,10.3872,10.3968,10.3775,10.3968,12615.0
2019-07-16 10:15:00,10.75,10.78,10.75,10.78,10500.0,10.3872,10.4161,10.3872,10.4161,10500.0
2019-07-16 10:20:00,10.8,10.82,10.8,10.82,16305.0,10.4355,10.4548,10.4355,10.4548,16305.0
2019-07-16 10:25:00,10.82,10.82,10.79,10.79,16500.0,10.4548,10.4548,10.4258,10.4258,16500.0
2019-07-16 10:30:00,10.82,10.82,10.79,10.79,4500.0,10.4548,10.4548,10.4258,10.4258,4500.0
2019-07-16 10:35:00,10.79,10.79,10.76,10.76,19185.0,10.4258,10.4258,10.3968,10.3968,19185.0
2019-07-16 10:40:00,10.79,10.8,10.78,10.79,10425.0,10.4258,10.4355,10.4161,10.4258,10425.0
2019-07-16 10:45:00,10.82,10.82,10.8,10.8,6000.0,10.4548,10.4548,10.4355,10.4355,6000.0
2019-07-16 10:50:00,10.81,10.81,10.78,10.78,3000.0,10.4451,10.4451,10.4161,10.4161,3000.0
2019-07-16 10:55:00,10.8,10.81,10.8,10.81,3000.0,10.4355,10.4451,10.4355,10.4451,3000.0
2019-07-16 11:00:00,10.8,10.83,10.8,10.83,3000.0,10.4355,10.4645,10.4355,10.4645,3000.0
2019-07-16 11:05:00,10.83,10.83,10.82,10.82,4500.0,10.4645,10.4645,10.4548,10.4548,4500.0
2019-07-16 11:10:00,10.8,10.8,10.8,10.8,1500.0,10.4355,10.4355,10.4355,10.4355,1500.0
2019-07-16 11:15:00,10.76,10.76,10.76,10.76,3150.0,10.3968,10.3968,10.3968,10.3968,3150.0
2019-07-16 11:20:00,10.77,10.77,10.77,10.77,3600.0,10.4065,10.4065,10.4065,10.4065,3600.0
2019-07-16 11:25:00,10.77,10.77,10.77,10.77,0.0,10.4065,10.4065,10.4065,10.4065,0.0
2019-07-16 11:30:00,10.78,10.78,10.78,10.78,1500.0,10.4161,10.4161,10.4161,10.4161,1500.0
2019-07-16 11:35:00,10.78,10.78,10.78,10.78,3000.0,10.4161,10.4161,10.4161,10.4161,3000.0
2019-07-16 11:40:00,10.8,10.8,10.8,10.8,1500.0,10.4355,10.4355,10.4355,10.4355,1500.0
2019-07-16 11:45:00,10.8,10.8,10.8,10.8,0.0,10.4355,10.4355,10.4355,10.4355,0.0
2019-07-16 11:50:00,10.84,10.84,10.84,10.84,1500.0,10.4741,10.4741,10.4741,10.4741,1500.0
2019-07-16 11:55:00,10.81,10.81,10.81,10.81,4500.0,10.4451,10.4451,10.4451,10.4451,4500.0
2019-07-16 12:00:00,10.81,10.81,10.81,10.81,0.0,10.4451,10.4451,10.4451,10.4451,0.0
2019-07-16 12:05:00,10.78,10.78,10.67,10.67,18270.0,10.4161,10.4161,10.3099,10.3099,18270.0
2019-07-16 12:10:00,10.62,10.63,10.61,10.61,28455.0,10.2615,10.2712,10.2519,10.2519,28455.0
2019-07-16 12:15:00,10.58,10.58,10.5,10.53,54015.0,10.2229,10.2229,10.1456,10.1746,54015.0
2019-07-16 12:20:00,10.53,10.59,10.53,10.58,31560.0,10.1746,10.2326,10.1746,10.2229,31560.0
2019-07-16 12:25:00,10.58,10.59,10.56,10.56,20250.0,10.2229,10.2326,10.2036,10.2036,20250.0
2019-07-16 12:30:00,10.57,10.58,10.57,10.57,23475.0,10.2132,10.2229,10.2132,10.2132,23475.0
2019-07-16 12:35:00,10.59,10.63,10.59,10.61,18435.0,10.2326,10.2712,10.2326,10.2519,18435.0
2019-07-16 12:40:00,10.63,10.63,10.63,10.63,5505.0,10.2712,10.2712,10.2712,10.2712,5505.0
2019-07-16 12:45:00,10.62,10.65,10.62,10.65,7500.0,10.2615,10.2905,10.2615,10.2905,7500.0
2019-07-16 12:50:00,10.65,10.65,10.63,10.63,6225.0,10.2905,10.2905,10.2712,10.2712,6225.0
2019-07-16 12:55:00,10.64,10.65,10.64,10.65,7500.0,10.2809,10.2905,10.2809,10.2905,7500.0
2019-07-16 13:00:00,10.66,10.69,10.66,10.67,39690.0,10.3002,10.3292,10.3002,10.3099,39690.0
2019-07-16 13:05:00,10.72,10.73,10.72,10.73,4500.0,10.3582,10.3678,10.3582,10.3678,4500.0
2019-07-16 13:10:00,10.73,10.73,10.72,10.72,6810.0,10.3678,10.3678,10.3582,10.3582,6810.0
2019-07-16 13:15:00,10.72,10.72,10.72,10.72,0.0,10.3582,10.3582,10.3582,10.3582,0.0
2019-07-16 13:20:00,10.71,10.72,10.71,10.72,3000.0,10.3485,10.3582,10.3485,10.3582,3000.0
2019-07-16 13:25:00,10.72,10.72,10.72,10.72,0.0,10.3582,10.3582,10.3582,10.3582,0.0
2019-07-16 13:30:00,10.72,10.72,10.72,10.72,0.0,10.3582,10.3582,10.3582,10.3582,0.0
2019-07-16 13:35:00,10.72,10.72,10.72,10.72,5895.0,10.3582,10.3582,10.3582,10.3582,5895.0
2019-07-16 13:40:00,10.7,10.7,10.7,10.7,4500.0,10.3388,10.3388,10.3388,10.3388,4500.0
2019-07-16 13:45:00,10.7,10.7,10.7,10.7,0.0,10.3388,10.3388,10.3388,10.3388,0.0
2019-07-16 13:50:00,10.67,10.67,10.65,10.65,4500.0,10.3099,10.3099,10.2905,10.2905,4500.0
2019-07-16 13:55:00,10.67,10.67,10.67,10.67,1500.0,10.3099,10.3099,10.3099,10.3099,1500.0
2019-07-16 14:00:00,10.65,10.68,10.64,10.68,18000.0,10.2905,10.3195,10.2809,10.3195,18000.0
2019-07-16 14:05:00,10.67,10.68,10.67,10.68,3000.0,10.3099,10.3195,10.3099,10.3195,3000.0
2019-07-16 14:10:00,10.7,10.7,10.7,10.7,6105.0,10.3388,10.3388,10.3388,10.3388,6105.0
2019-07-16 14:15:00,10.69,10.69,10.69,10.69,14430.0,10.3292,10.3292,10.3292,10.3292,14430.0
2019-07-16 14:20:00,10.69,10.69,10.69,10.69,0.0,10.3292,10.3292,10.3292,10.3292,0.0
2019-07-16 14:25:00,10.72,10.72,10.72,10.72,6195.0,10.3582,10.3582,10.3582,10.3582,6195.0
2019-07-16 14:30:00,10.71,10.71,10.67,10.67,9000.0,10.3485,10.3485,10.3099,10.3099,9000.0
2019-07-16 14:35:00,10.67,10.67,10.67,10.67,0.0,10.3099,10.3099,10.3099,10.3099,0.0
2019-07-16 14:40:00,10.71,10.74,10.71,10.74,6000.0,10.3485,10.3775,10.3485,10.3775,6000.0
2019-07-16 14:45:00,10.75,10.76,10.72,10.76,28485.0,10.3872,10.3968,10.3582,10.3968,28485.0
2019-07-16 14:50:00,10.76,10.77,10.75,10.76,46680.0,10.3968,10.4065,10.3872,10.3968,46680.0
2019-07-16 14:55:00,10.75,10.75,10.75,10.75,12750.0,10.3872,10.3872,10.3872,10.3872,12750.0
2019-07-16 15:00:00,10.75,10.75,10.75,10.75,1500.0,10.3872,10.3872,10.3872,10.3872,1500.0
2019-07-16 15:05:00,10.76,10.76,10.76,10.76,1500.0,10.3968,10.3968,10.3968,10.3968,1500.0
2019-07-16 15:10:00,10.76,10.76,10.76,10.76,0.0,10.3968,10.3968,10.3968,10.3968,0.0
2019-07-16 15:15:00,10.76,10.76,10.75,10.75,30945.0,10.3968,10.3968,10.3872,10.3872,30945.0
2019-07-16 15:20:00,10.73,10.75,10.73,10.75,3000.0,10.3678,10.3872,10.3678,10.3872,3000.0
2019-07-16 15:25:00,10.73,10.73,10.73,10.73,1500.0,10.3678,10.3678,10.3678,10.3678,1500.0
2019-07-16 15:30:00,10.72,10.72,10.72,10.72,5250.0,10.3582,10.3582,10.3582,10.3582,5250.0
2019-07-16 15:35:00,10.73,10.73,10.73,10.73,6000.0,10.3678,10.3678,10.3678,10.3678,6000.0
2019-07-16 15:40:00,10.74,10.74,10.73,10.73,13275.0,10.3775,10.3775,10.3678,10.3678,13275.0
2019-07-16 15:45:00,10.72,10.72,10.72,10.72,1500.0,10.3582,10.3582,10.3582,10.3582,1500.0
2019-07-16 15:50:00,10.71,10.72,10.69,10.69,9750.0,10.3485,10.3582,10.3292,10.3292,9750.0
2019-07-16 15:55:00,10.7,10.71,10.66,10.66,56490.0,10.3388,10.3485,10.3002,10.3002,56490.0
2019-07-17 09:30:00,10.9,10.9,10.69,10.8,291525.0,10.5321,10.5321,10.3292,10.4355,291525.0
2019-07-17 09:35:00,10.8,10.82,10.67,10.77,49725.0,10.4355,10.4548,10.3099,10.4065,49725.0
2019-07-17 09:40:00,10.8,10.83,10.74,10.83,32175.0,10.4355,10.4645,10.3775,10.4645,32175.0
2019-07-17 09:45:00,10.81,10.84,10.81,10.83,25200.0,10.4451,10.4741,10.4451,10.4645,25200.0
2019-07-17 09:50:00,10.85,10.89,10.85,10.89,51135.0,10.4838,10.5224,10.4838,10.5224,51135.0
2019-07-17 09:55:00,10.91,10.92,10.81,10.82,39000.0,10.5418,10.5514,10.4451,10.4548,39000.0
2019-07-17 10:00:00,10.81,10.83,10.8,10.83,13080.0,10.4451,10.4645,10.4355,10.4645,13080.0
2019-07-17 10:05:00,10.83,10.84,10.75,10.75,18525.0,10.4645,10.4741,10.3872,10.3872,18525.0
2019-07-17 10:10:00,10.75,10.77,10.75,10.75,12210.0,10.3872,10.4065,10.3872,10.3872,12210.0
2019-07-17 10:15:00,10.76,10.78,10.76,10.78,10470.0,10.3968,10.4161,10.3968,10.4161,10470.0
2019-07-17 10:20:00,10.82,10.82,10.82,10.82,5250.0,10.4548,10.4548,10.4548,10.4548,5250.0
2019-07-17 10:25:00,10.79,10.79,10.79,10.79,3000.0,10.4258,10.4258,10.4258,10.4258,3000.0
2019-07-17 10:30:00,10.75,10.75,10.75,10.75,6000.0,10.3872,10.3872,10.3872,10.3872,6000.0
2019-07-17 10:35:00,10.78,10.78,10.78,10.78,7500.0,10.4161,10.4161,10.4161,10.4161,7500.0
2019-07-17 10:40:00,10.74,10.74,10.73,10.73,5550.0,10.3775,10.3775,10.3678,10.3678,5550.0
2019-07-17 10:45:00,10.72,10.72,10.72,10.72,3000.0,10.3582,10.3582,10.3582,10.3582,3000.0
2019-07-17 10:50:00,10.73,10.73,10.69,10.69,55425.0,10.3678,10.3678,10.3292,10.3292,55425.0
2019-07-17 10:55:00,10.7,10.74,10.7,10.74,4500.0,10.3388,10.3775,10.3388,10.3775,4500.0
2019-07-17 11:00:00,10.74,10.74,10.74,10.74,0.0,10.3775,10.3775,10.3775,10.3775,0.0
2019-07-17 11:05:00,10.79,10.8,10.79,10.8,7350.0,10.4258,10.4355,10.4258,10.4355,7350.0
2019-07-17 11:10:00,10.83,10.83,10.83,10.83,18405.0,10.4645,10.4645,10.4645,10.4645,18405.0
2019-07-17 11:15:00,10.84,10.84,10.83,10.83,31365.0,10.4741,10.4741,10.4645,10.4645,31365.0
2019-07-17 11:20:00,10.83,10.85,10.83,10.85,8250.0,10.4645,10.4838,10.4645,10.4838,8250.0
2019-07-17 11:25:00,10.85,10.85,10.85,10.85,15000.0,10.4838,10.4838,10.4838,10.4838,15000.0
2019-07-17 11:30:00,10.85,10.85,10.85,10.85,0.0,10.4838,10.4838,10.4838,10.4838,0.0
2019-07-17 11:35:00,10.83,10.83,10.83,10.83,9000.0,10.4645,10.4645,10.4645,10.4645,9000.0
2019-07-17 11:40:00,10.85,10.85,10.85,10.85,7875.0,10.4838,10.4838,10.4838,10.4838,7875.0
2019-07-17 11:45:00,10.86,10.86,10.86,10.86,1500.0,10.4934,10.4934,10.4934,10.4934,1500.0
2019-07-17 11:50:00,10.86,10.86,10.86,10.86,0.0,10.4934,10.4934,10.4934,10.4934,0.0
2019-07-17 11:55:00,10.86,10.86,10.86,10.86,0.0,10.4934,10.4934,10.4934,10.4934,0.0
2019-07-17 12:00:00,10.86,10.86,10.86,10.86,0.0,10.4934,10.4934,10.4934,10.4934,0.0
2019-07-17 12:05:00,10.86,10.86,10.86,10.86,0.0,10.4934,10.4934,10.4934,10.4934,0.0
2019-07-17 12:10:00,10.86,10.86,10.86,10.86,6000.0,10.4934,10.4934,10.4934,10.4934,6000.0
2019-07-17 12:15:00,10.86,10.86,10.84,10.85,18360.0,10.4934,10.4934,10.4741,10.4838,18360.0
2019-07-17 12:20:00,10.84,10.84,10.84,10.84,1500.0,10.4741,10.4741,10.4741,10.4741,1500.0
2019-07-17 12:25:00,10.84,10.84,10.84,10.84,0.0,10.4741,10.4741,10.4741,10.4741,0.0
2019-07-17 12:30:00,10.82,10.82,10.82,10.82,3000.0,10.4548,10.4548,10.4548,10.4548,3000.0
2019-07-17 12:35:00,10.82,10.82,10.82,10.82,0.0,10.4548,10.4548,10.4548,10.4548,0.0
2019-07-17 12:40:00,10.87,10.87,10.87,10.87,1500.0,10.5031,10.5031,10.5031,10.5031,1500.0
2019-07-17 12:45:00,10.87,10.87,10.87,10.87,0.0,10.5031,10.5031,10.5031,10.5031,0.0
2019-07-17 12:50:00,10.87,10.87,10.87,10.87,0.0,10.5031,10.5031,10.5031,10.5031,0.0
2019-07-17 12:55:00,10.87,10.87,10.87,10.87,1500.0,10.5031,10.5031,10.5031,10.5031,1500.0
2019-07-17 13:00:00,10.87,10.89,10.87,10.87,13500.0,10.5031,10.5224,10.5031,10.5031,13500.0
2019-07-17 13:05:00,10.87,10.88,10.87,10.87,21000.0,10.5031,10.5128,10.5031,10.5031,21000.0
2019-07-17 13:10:00,10.87,10.87,10.87,10.87,0.0,10.5031,10.5031,10.5031,10.5031,0.0
2019-07-17 13:15:00,10.87,10.87,10.87,10.87,0.0,10.5031,10.5031,10.5031,10.5031,0.0
2019-07-17 13:20:00,10.88,10.88,10.88,10.88,1500.0,10.5128,10.5128,10.5128,10.5128,1500.0
2019-07-17 13:25:00,10.88,10.9,10.88,10.9,6000.0,10.5128,10.5321,10.5128,10.5321,6000.0
2019-07-17 13:30:00,10.9,10.9,10.9,10.9,1500.0,10.5321,10.5321,10.5321,10.5321,1500.0
2019-07-17 13:35:00,10.91,10.91,10.91,10.91,1500.0,10.5418,10.5418,10.5418,10.5418,1500.0
2019-07-17 13:40:00,10.91,10.91,10.91,10.91,4500.0,10.5418,10.5418,10.5418,10.5418,4500.0
2019-07-17 13:45:00,10.91,10.91,10.91,10.91,0.0,10.5418,10.5418,10.5418,10.5418,0.0
2019-07-17 13:50:00,10.91,10.91,10.91,10.91,4500.0,10.5418,10.5418,10.5418,10.5418,4500.0
2019-07-17 13:55:00,10.9,10.9,10.9,10.9,3000.0,10.5321,10.5321,10.5321,10.5321,3000.0
2019-07-17 14:00:00,10.9,10.9,10.9,10.9,0.0,10.5321,10.5321,10.5321,10.5321,0.0
2019-07-17 14:05:00,10.85,10.85,10.85,10.85,4320.0,10.4838,10.4838,10.4838,10.4838,4320.0
2019-07-17 14:10:00,10.84,10.84,10.83,10.83,3000.0,10.4741,10.4741,10.4645,10.4645,3000.0
2019-07-17 14:15:00,10.83,10.84,10.83,10.84,18000.0,10.4645,10.4741,10.4645,10.4741,18000.0
2019-07-17 14:20:00,10.84,10.84,10.84,10.84,17595.0,10.4741,10.4741,10.4741,10.4741,17595.0
2019-07-17 14:25:00,10.84,10.84,10.84,10.84,0.0,10.4741,10.4741,10.4741,10.4741,0.0
2019-07-17 14:30:00,10.84,10.84,10.84,10.84,0.0,10.4741,10.4741,10.4741,10.4741,0.0
2019-07-17 14:35:00,10.84,10.84,10.84,10.84,0.0,10.4741,10.4741,10.4741,10.4741,0.0
2019-07-17 14:40:00,10.84,10.84,10.84,10.84,0.0,10.4741,10.4741,10.4741,10.4741,0.0
2019-07-17 14:45:00,10.83,10.83,10.83,10.83,3000.0,10.4645,10.4645,10.4645,10.4645,3000.0
2019-07-17 14:50:00,10.82,10.82,10.82,10.82,1500.0,10.4548,10.4548,10.4548,10.4548,1500.0
2019-07-17 14:55:00,10.83,10.83,10.83,10.83,6405.0,10.4645,10.4645,10.4645,10.4645,6405.0
2019-07-17 15:00:00,10.83,10.83,10.81,10.81,4500.0,10.4645,10.4645,10.4451,10.4451,4500.0
2019-07-17 15:05:00,10.82,10.82,10.82,10.82,6000.0,10.4548,10.4548,10.4548,10.4548,6000.0
2019-07-17 15:10:00,10.82,10.82,10.82,10.82,0.0,10.4548,10.4548,10.4548,10.4548,0.0
2019-07-17 15:15:00,10.82,10.82,10.82,10.82,0.0,10.4548,10.4548,10.4548,10.4548,0.0
2019-07-17 15:20:00,10.82,10.82,10.82,10.82,0.0,10.4548,10.4548,10.4548,10.4548,0.0
2019-07-17 15:25:00,10.82,10.82,10.79,10.79,9000.0,10.4548,10.4548,10.4258,10.4258,9000.0
2019-07-17 15:30:00,10.8,10.8,10.8,10.8,3000.0,10.4355,10.4355,10.4355,10.4355,3000.0
2019-07-17 15:35:00,10.82,10.82,10.82,10.82,3000.0,10.4548,10.4548,10.4548,10.4548,3000.0
2019-07-17 15:40:00,10.82,10.82,10.8,10.8,49830.0,10.4548,10.4548,10.4355,10.4355,49830.0
2019-07-17 15:45:00,10.81,10.82,10.8,10.81,35820.0,10.4451,10.4548,10.4355,10.4451,35820.0
2019-07-17 15:50:00,10.82,10.82,10.81,10.82,21840.0,10.4548,10.4548,10.4451,10.4548,21840.0
2019-07-17 15:55:00,10.81,10.81,10.76,10.76,94980.0,10.4451,10.4451,10.3968,10.3968,94980.0
2019-07-18 09:30:00,10.8,10.93,10.78,10.92,168045.0,10.4355,10.5611,10.4161,10.5514,168045.0
2019-07-18 09:35:00,10.93,11.11,10.91,11.07,189915.0,10.5611,10.735,10.5418,10.6964,189915.0
2019-07-18 09:40:00,11.04,11.06,11.0,11.06,18090.0,10.6674,10.6867,10.6287,10.6867,18090.0
2019-07-18 09:45:00,11.06,11.07,11.0,11.03,30705.0,10.6867,10.6964,10.6287,10.6577,30705.0
2019-07-18 09:50:00,11.03,11.08,10.99,11.06,71700.0,10.6577,10.706,10.6191,10.6867,71700.0
2019-07-18 09:55:00,11.07,11.07,11.06,11.06,55665.0,10.6964,10.6964,10.6867,10.6867,55665.0
2019-07-18 10:00:00,11.04,11.04,11.0,11.02,58830.0,10.6674,10.6674,10.6287,10.648,58830.0
2019-07-18 10:05:00,10.98,11.02,10.98,11.02,36750.0,10.6094,10.648,10.6094,10.648,36750.0
2019-07-18 10:10:00,11.04,11.04,11.02,11.04,5565.0,10.6674,10.6674,10.648,10.6674,5565.0
2019-07-18 10:15:00,11.04,11.04,11.04,11.04,10500.0,10.6674,10.6674,10.6674,10.6674,10500.0
2019-07-18 10:20:00,11.07,11.07,11.06,11.06,6195.0,10.6964,10.6964,10.6867,10.6867,6195.0
2019-07-18 10:25:00,11.06,11.06,11.05,11.05,5805.0,10.6867,10.6867,10.677,10.677,5805.0
2019-07-18 10:30:00,11.02,11.04,11.02,11.03,11310.0,10.648,10.6674,10.648,10.6577,11310.0
2019-07-18 10:35:00,11.0,11.0,10.98,10.98,30570.0,10.6287,10.6287,10.6094,10.6094,30570.0
2019-07-18 10:40:00,10.97,11.0,10.97,11.0,9000.0,10.5997,10.6287,10.5997,10.6287,9000.0
2019-07-18 10:45:00,11.01,11.01,11.01,11.01,9000.0,10.6384,10.6384,10.6384,10.6384,9000.0
2019-07-18 10:50:00,10.97,10.99,10.97,10.99,4980.0,10.5997,10.6191,10.5997,10.6191,4980.0
2019-07-18 10:55:00,10.95,10.95,10.95,10.95,4500.0,10.5804,10.5804,10.5804,10.5804,4500.0
2019-07-18 11:00:00,10.95,10.96,10.93,10.94,9000.0,10.5804,10.5901,10.5611,10.5707,9000.0
2019-07-18 11:05:00,10.91,10.91,10.91,10.91,1500.0,10.5418,10.5418,10.5418,10.5418,1500.0
2019-07-18 11:10:00,10.89,10.89,10.84,10.84,3000.0,10.5224,10.5224,10.4741,10.4741,3000.0
2019-07-18 11:15:00,10.83,10.87,10.83,10.85,10980.0,10.4645,10.5031,10.4645,10.4838,10980.0
2019-07-18 11:20:00,10.86,10.86,10.79,10.8,23130.0,10.4934,10.4934,10.4258,10.4355,23130.0
2019-07-18 11:25:00,10.83,10.83,10.83,10.83,1500.0,10.4645,10.4645,10.4645,10.4645,1500.0
2019-07-18 11:30:00,10.83,10.84,10.83,10.84,8145.0,10.4645,10.4741,10.4645,10.4741,8145.0
2019-07-18 11:35:00,10.81,10.84,10.81,10.84,3000.0,10.4451,10.4741,10.4451,10.4741,3000.0
2019-07-18 11:40:00,10.83,10.83,10.82,10.82,10500.0,10.4645,10.4645,10.4548,10.4548,10500.0
2019-07-18 11:45:00,10.84,10.87,10.84,10.87,7500.0,10.4741,10.5031,10.4741,10.5031,7500.0
2019-07-18 11:50:00,10.89,10.89,10.88,10.88,6000.0,10.5224,10.5224,10.5128,10.5128,6000.0
2019-07-18 11:55:00,10.9,10.9,10.9,10.9,4200.0,10.5321,10.5321,10.5321,10.5321,4200.0
2019-07-18 12:00:00,10.88,10.88,10.88,10.88,1500.0,10.5128,10.5128,10.5128,10.5128,1500.0
2019-07-18 12:05:00,10.93,10.96,10.93,10.96,22500.0,10.5611,10.5901,10.5611,10.5901,22500.0
2019-07-18 12:10:00,10.96,10.96,10.94,10.94,9000.0,10.5901,10.5901,10.5707,10.5707,9000.0
2019-07-18 12:15:00,10.94,10.94,10.94,10.94,0.0,10.5707,10.5707,10.5707,10.5707,0.0
2019-07-18 12:20:00,10.94,10.94,10.94,10.94,0.0,10.5707,10.5707,10.5707,10.5707,0.0
2019-07-18 12:25:00,11.0,11.0,10.99,10.99,24570.0,10.6287,10.6287,10.6191,10.6191,24570.0
2019-07-18 12:30:00,11.0,11.0,11.0,11.0,9000.0,10.6287,10.6287,10.6287,10.6287,9000.0
2019-07-18 12:35:00,11.01,11.03,11.01,11.03,6000.0,10.6384,10.6577,10.6384,10.6577,6000.0
2019-07-18 12:40:00,11.03,11.03,11.03,11.03,0.0,10.6577,10.6577,10.6577,10.6577,0.0
2019-07-18 12:45:00,11.01,11.01,11.01,11.01,1500.0,10.6384,10.6384,10.6384,10.6384,1500.0
2019-07-18 12:50:00,11.01,11.01,11.01,11.01,0.0,10.6384,10.6384,10.6384,10.6384,0.0
2019-07-18 12:55:00,11.0,11.0,11.0,11.0,3000.0,10.6287,10.6287,10.6287,10.6287,3000.0
2019-07-18 13:00:00,11.0,11.03,11.0,11.03,9255.0,10.6287,10.6577,10.6287,10.6577,9255.0
2019-07-18 13:05:00,11.03,11.03,11.02,11.03,4950.0,10.6577,10.6577,10.648,10.6577,4950.0
2019-07-18 13:10:00,11.07,11.07,11.07,11.07,1500.0,10.6964,10.6964,10.6964,10.6964,1500.0
2019-07-18 13:15:00,11.09,11.1,11.09,11.1,13710.0,10.7157,10.7253,10.7157,10.7253,13710.0
2019-07-18 13:20:00,11.11,11.11,11.11,11.11,5385.0,10.735,10.735,10.735,10.735,5385.0
2019-07-18 13:25:00,11.12,11.12,11.12,11.12,1500.0,10.7447,10.7447,10.7447,10.7447,1500.0
2019-07-18 13:30:00,11.1,11.1,11.1,11.1,12000.0,10.7253,10.7253,10.7253,10.7253,12000.0
2019-07-18 13:35:00,11.11,11.17,11.11,11.17,71100.0,10.735,10.793,10.735,10.793,71100.0
2019-07-18 13:40:00,11.17,11.17,11.14,11.14,22140.0,10.793,10.793,10.764,10.764,22140.0
2019-07-18 13:45:00,11.13,11.15,11.13,11.14,7500.0,10.7543,10.7737,10.7543,10.764,7500.0
2019-07-18 13:50:00,11.1,11.1,11.1,11.1,1500.0,10.7253,10.7253,10.7253,10.7253,1500.0
2019-07-18 13:55:00,11.09,11.09,11.09,11.09,6000.0,10.7157,10.7157,10.7157,10.7157,6000.0
2019-07-18 14:00:00,11.09,11.09,11.09,11.09,0.0,10.7157,10.7157,10.7157,10.7157,0.0
2019-07-18 14:05:00,11.15,11.15,11.13,11.14,14475.0,10.7737,10.7737,10.7543,10.764,14475.0
2019-07-18 14:10:00,11.14,11.15,11.13,11.13,12075.0,10.764,10.7737,10.7543,10.7543,12075.0
2019-07-18 14:15:00,11.13,11.15,11.12,11.15,10500.0,10.7543,10.7737,10.7447,10.7737,10500.0
2019-07-18 14:20:00,11.17,11.19,11.15,11.19,37500.0,10.793,10.8123,10.7737,10.8123,37500.0
2019-07-18 14:25:00,11.18,11.2,11.18,11.2,13500.0,10.8026,10.822,10.8026,10.822,13500.0
2019-07-18 14:30:00,11.19,11.22,11.19,11.21,9000.0,10.8123,10.8413,10.8123,10.8316,9000.0
2019-07-18 14:35:00,11.23,11.24,11.23,11.24,18375.0,10.851,10.8606,10.851,10.8606,18375.0
2019-07-18 14:40:00,11.24,11.24,11.22,11.22,4500.0,10.8606,10.8606,10.8413,10.8413,4500.0
2019-07-18 14:45:00,11.22,11.23,11.22,11.22,9000.0,10.8413,10.851,10.8413,10.8413,9000.0
2019-07-18 14:50:00,11.22,11.22,11.22,11.22,1500.0,10.8413,10.8413,10.8413,10.8413,1500.0
2019-07-18 14:55:00,11.23,11.25,11.23,11.25,11610.0,10.851,10.8703,10.851,10.8703,11610.0
2019-07-18 15:00:00,11.24,11.29,11.24,11.29,7500.0,10.8606,10.9089,10.8606,10.9089,7500.0
2019-07-18 15:05:00,11.27,11.27,11.27,11.27,3000.0,10.8896,10.8896,10.8896,10.8896,3000.0
2019-07-18 15:10:00,11.28,11.3,11.26,11.3,9000.0,10.8993,10.9186,10.8799,10.9186,9000.0
2019-07-18 15:15:00,11.28,11.28,11.24,11.24,25455.0,10.8993,10.8993,10.8606,10.8606,25455.0
2019-07-18 15:20:00,11.25,11.25,11.23,11.23,44985.0,10.8703,10.8703,10.851,10.851,44985.0
2019-07-18 15:25:00,11.22,11.22,11.2,11.22,11265.0,10.8413,10.8413,10.822,10.8413,11265.0
2019-07-18 15:30:00,11.2,11.2,11.2,11.2,4500.0,10.822,10.822,10.822,10.822,4500.0
2019-07-18 15:35:00,11.21,11.22,11.21,11.21,27375.0,10.8316,10.8413,10.8316,10.8316,27375.0
2019-07-18 15:40:00,11.21,11.21,11.21,11.21,3000.0,10.8316,10.8316,10.8316,10.8316,3000.0
2019-07-18 15:45:00,11.22,11.22,11.19,11.2,16500.0,10.8413,10.8413,10.8123,10.822,16500.0
2019-07-18 15:50:00,11.21,11.21,11.17,11.18,12705.0,10.8316,10.8316,10.793,10.8026,12705.0
2019-07-18 15:55:00,11.19,11.24,11.19,11.23,64275.0,10.8123,10.8606,10.8123,10.851,64275.0
2019-07-19 09:30:00,11.4,11.46,11.29,11.37,247455.0,11.0152,11.0732,10.9089,10.9862,247455.0
2019-07-19 09:35:00,11.42,11.43,11.28,11.3,65070.0,11.0345,11.0442,10.8993,10.9186,65070.0
2019-07-19 09:40:00,11.34,11.42,11.34,11.38,61650.0,10.9572,11.0345,10.9572,10.9959,61650.0
2019-07-19 09:45:00,11.38,11.4,11.35,11.38,9450.0,10.9959,11.0152,10.9669,10.9959,9450.0
2019-07-19 09:50:00,11.31,11.35,11.28,11.28,31425.0,10.9283,10.9669,10.8993,10.8993,31425.0
2019-07-19 09:55:00,11.27,11.31,11.27,11.31,25215.0,10.8896,10.9283,10.8896,10.9283,25215.0
2019-07-19 10:00:00,11.29,11.33,11.29,11.31,17775.0,10.9089,10.9476,10.9089,10.9283,17775.0
2019-07-19 10:05:00,11.31,11.31,11.22,11.22,85065.0,10.9283,10.9283,10.8413,10.8413,85065.0
2019-07-19 10:10:00,11.23,11.24,11.21,11.23,24000.0,10.851,10.8606,10.8316,10.851,24000.0
2019-07-19 10:15:00,11.27,11.3,11.27,11.3,3000.0,10.8896,10.9186,10.8896,10.9186,3000.0
2019-07-19 10:20:00,11.31,11.31,11.26,11.27,6000.0,10.9283,10.9283,10.8799,10.8896,6000.0
2019-07-19 10:25:00,11.27,11.27,11.2,11.21,10500.0,10.8896,10.8896,10.822,10.8316,10500.0
2019-07-19 10:30:00,11.24,11.24,11.23,11.24,10500.0,10.8606,10.8606,10.851,10.8606,10500.0
2019-07-19 10:35:00,11.22,11.27,11.22,11.27,9000.0,10.8413,10.8896,10.8413,10.8896,9000.0
2019-07-19 10:40:00,11.25,11.25,11.24,11.24,4500.0,10.8703,10.8703,10.8606,10.8606,4500.0
2019-07-19 10:45:00,11.22,11.22,11.21,11.21,12000.0,10.8413,10.8413,10.8316,10.8316,12000.0
2019-07-19 10:50:00,11.2,11.2,11.2,11.2,8700.0,10.822,10.822,10.822,10.822,8700.0
2019-07-19 10:55:00,11.2,11.25,11.2,11.25,25500.0,10.822,10.8703,10.822,10.8703,25500.0
2019-07-19 11:00:00,11.25,11.3,11.25,11.3,25170.0,10.8703,10.9186,10.8703,10.9186,25170.0
2019-07-19 11:05:00,11.29,11.33,11.29,11.33,36480.0,10.9089,10.9476,10.9089,10.9476,36480.0
2019-07-19 11:10:00,11.34,11.37,11.32,11.36,15390.0,10.9572,10.9862,10.9379,10.9766,15390.0
2019-07-19 11:15:00,11.35,11.36,11.35,11.36,4500.0,10.9669,10.9766,10.9669,10.9766,4500.0
2019-07-19 11:20:00,11.31,11.33,11.31,11.33,3000.0,10.9283,10.9476,10.9283,10.9476,3000.0
2019-07-19 11:25:00,11.33,11.34,11.33,11.34,3375.0,10.9476,10.9572,10.9476,10.9572,3375.0
2019-07-19 11:30:00,11.32,11.32,11.3,11.3,3000.0,10.9379,10.9379,10.9186,10.9186,3000.0
2019-07-19 11:35:00,11.27,11.27,11.24,11.24,4500.0,10.8896,10.8896,10.8606,10.8606,4500.0
2019-07-19 11:40:00,11.21,11.21,11.18,11.21,9315.0,10.8316,10.8316,10.8026,10.8316,9315.0
2019-07-19 11:45:00,11.21,11.21,11.2,11.21,15555.0,10.8316,10.8316,10.822,10.8316,15555.0
2019-07-19 11:50:00,11.24,11.24,11.24,11.24,1500.0,10.8606,10.8606,10.8606,10.8606,1500.0
2019-07-19 11:55:00,11.27,11.3,11.27,11.3,4500.0,10.8896,10.9186,10.8896,10.9186,4500.0
2019-07-19 12:00:00,11.29,11.3,11.29,11.3,3075.0,10.9089,10.9186,10.9089,10.9186,3075.0
2019-07-19 12:05:00,11.31,11.32,11.31,11.32,9000.0,10.9283,10.9379,10.9283,10.9379,9000.0
2019-07-19 12:10:00,11.32,11.35,11.32,11.35,14865.0,10.9379,10.9669,10.9379,10.9669,14865.0
2019-07-19 12:15:00,11.37,11.37,11.36,11.37,23610.0,10.9862,10.9862,10.9766,10.9862,23610.0
2019-07-19 12:20:00,11.36,11.36,11.33,11.33,16875.0,10.9766,10.9766,10.9476,10.9476,16875.0
2019-07-19 12:25:00,11.37,11.37,11.37,11.37,3000.0,10.9862,10.9862,10.9862,10.9862,3000.0
2019-07-19 12:30:00,11.36,11.37,11.36,11.37,18840.0,10.9766,10.9862,10.9766,10.9862,18840.0
2019-07-19 12:35:00,11.38,11.38,11.38,11.38,3000.0,10.9959,10.9959,10.9959,10.9959,3000.0
2019-07-19 12:40:00,11.38,11.4,11.38,11.4,9030.0,10.9959,11.0152,10.9959,11.0152,9030.0
2019-07-19 12:45:00,11.39,11.41,11.39,11.41,22200.0,11.0056,11.0249,11.0056,11.0249,22200.0
2019-07-19 12:50:00,11.43,11.43,11.43,11.43,7500.0,11.0442,11.0442,11.0442,11.0442,7500.0
2019-07-19 12:55:00,11.41,11.42,11.41,11.42,3000.0,11.0249,11.0345,11.0249,11.0345,3000.0
2019-07-19 13:00:00,11.4,11.4,11.4,11.4,1500.0,11.0152,11.0152,11.0152,11.0152,1500.0
2019-07-19 13:05:00,11.41,11.41,11.4,11.41,9525.0,11.0249,11.0249,11.0152,11.0249,9525.0
2019-07-19 13:10:00,11.41,11.41,11.41,11.41,11415.0,11.0249,11.0249,11.0249,11.0249,11415.0
2019-07-19 13:15:00,11.41,11.41,11.41,11.41,0.0,11.0249,11.0249,11.0249,11.0249,0.0
2019-07-19 13:20:00,11.43,11.43,11.42,11.42,11715.0,11.0442,11.0442,11.0345,11.0345,11715.0
2019-07-19 13:25:00,11.43,11.43,11.43,11.43,4500.0,11.0442,11.0442,11.0442,11.0442,4500.0
2019-07-19 13:30:00,11.43,11.43,11.43,11.43,0.0,11.0442,11.0442,11.0442,11.0442,0.0
2019-07-19 13:35:00,11.43,11.43,11.43,11.43,1500.0,11.0442,11.0442,11.0442,11.0442,1500.0
2019-07-19 13:40:00,11.38,11.38,11.38,11.38,1500.0,10.9959,10.9959,10.9959,10.9959,1500.0
2019-07-19 13:45:00,11.4,11.43,11.4,11.43,13275.0,11.0152,11.0442,11.0152,11.0442,13275.0
2019-07-19 13:50:00,11.45,11.45,11.44,11.45,7620.0,11.0635,11.0635,11.0539,11.0635,7620.0
2019-07-19 13:55:00,11.43,11.47,11.43,11.47,110565.0,11.0442,11.0829,11.0442,11.0829,110565.0
2019-07-19 14:00:00,11.49,11.5,11.48,11.48,35295.0,11.1022,11.1118,11.0925,11.0925,35295.0
2019-07-19 14:05:00,11.48,11.48,11.48,11.48,1500.0,11.0925,11.0925,11.0925,11.0925,1500.0
2019-07-19 14:10:00,11.42,11.42,11.42,11.42,1500.0,11.0345,11.0345,11.0345,11.0345,1500.0
2019-07-19 14:15:00,11.4,11.4,11.38,11.38,4500.0,11.0152,11.0152,10.9959,10.9959,4500.0
2019-07-19 14:20:00,11.39,11.4,11.39,11.4,6000.0,11.0056,11.0152,11.0056,11.0152,6000.0
2019-07-19 14:25:00,11.37,11.37,11.33,11.33,10500.0,10.9862,10.9862,10.9476,10.9476,10500.0
2019-07-19 14:30:00,11.3,11.3,11.3,11.3,1500.0,10.9186,10.9186,10.9186,10.9186,1500.0
2019-07-19 14:35:00,11.3,11.31,11.29,11.29,17295.0,10.9186,10.9283,10.9089,10.9089,17295.0
2019-07-19 14:40:00,11.32,11.32,11.32,11.32,1500.0,10.9379,10.9379,10.9379,10.9379,1500.0
2019-07-19 14:45:00,11.32,11.32,11.3,11.31,60000.0,10.9379,10.9379,10.9186,10.9283,60000.0
2019-07-19 14:50:00,11.31,11.31,11.31,11.31,4500.0,10.9283,10.9283,10.9283,10.9283,4500.0
2019-07-19 14:55:00,11.28,11.31,11.28,11.3,4500.0,10.8993,10.9283,10.8993,10.9186,4500.0
2019-07-19 15:00:00,11.3,11.3,11.27,11.3,7500.0,10.9186,10.9186,10.8896,10.9186,7500.0
2019-07-19 15:05:00,11.25,11.25,11.25,11.25,1500.0,10.8703,10.8703,10.8703,10.8703,1500.0
2019-07-19 15:10:00,11.29,11.29,11.24,11.27,9000.0,10.9089,10.9089,10.8606,10.8896,9000.0
2019-07-19 15:15:00,11.24,11.24,11.23,11.23,10215.0,10.8606,10.8606,10.851,10.851,10215.0
2019-07-19 15:20:00,11.2,11.21,11.19,11.19,18000.0,10.822,10.8316,10.8123,10.8123,18000.0
2019-07-19 15:25:00,11.25,11.26,11.25,11.26,6000.0,10.8703,10.8799,10.8703,10.8799,6000.0
2019-07-19 15:30:00,11.27,11.27,11.23,11.27,14790.0,10.8896,10.8896,10.851,10.8896,14790.0
2019-07-19 15:35:00,11.27,11.28,11.25,11.28,20595.0,10.8896,10.8993,10.8703,10.8993,20595.0
2019-07-19 15:40:00,11.28,11.32,11.28,11.32,13545.0,10.8993,10.9379,10.8993,10.9379,13545.0
2019-07-19 15:45:00,11.32,11.32,11.25,11.26,15045.0,10.9379,10.9379,10.8703,10.8799,15045.0
2019-07-19 15:50:00,11.23,11.25,11.23,11.25,33015.0,10.851,10.8703,10.851,10.8703,33015.0
2019-07-19 15:55:00,11.25,11.25,11.16,11.17,109470.0,10.8703,10.8703,10.7833,10.793,109470.0
2019-07-22 09:30:00,11.36,11.55,11.36,11.55,365115.0,10.9766,11.1602,10.9766,11.1602,365115.0
2019-07-22 09:35:00,11.57,11.69,11.57,11.61,278850.0,11.1795,11.2954,11.1795,11.2181,278850.0
2019-07-22 09:40:00,11.68,11.73,11.66,11.73,117210.0,11.2858,11.3341,11.2664,11.3341,117210.0
2019-07-22 09:45:00,11.73,11.78,11.7,11.78,32250.0,11.3341,11.3824,11.3051,11.3824,32250.0
2019-07-22 09:50:00,11.75,11.8,11.72,11.75,29985.0,11.3534,11.4017,11.3244,11.3534,29985.0
2019-07-22 09:55:00,11.77,11.77,11.71,11.71,7500.0,11.3727,11.3727,11.3148,11.3148,7500.0
2019-07-22 10:00:00,11.72,11.74,11.71,11.74,21735.0,11.3244,11.3437,11.3148,11.3437,21735.0
2019-07-22 10:05:00,11.67,11.7,11.67,11.68,26175.0,11.2761,11.3051,11.2761,11.2858,26175.0
2019-07-22 10:10:00,11.7,11.73,11.69,11.7,74085.0,11.3051,11.3341,11.2954,11.3051,74085.0
2019-07-22 10:15:00,11.7,11.7,11.69,11.7,7500.0,11.3051,11.3051,11.2954,11.3051,7500.0
2019-07-22 10:20:00,11.71,11.75,11.71,11.73,23025.0,11.3148,11.3534,11.3148,11.3341,23025.0
2019-07-22 10:25:00,11.76,11.78,11.76,11.76,14850.0,11.3631,11.3824,11.3631,11.3631,14850.0
2019-07-22 10:30:00,11.8,11.81,11.72,11.72,64170.0,11.4017,11.4114,11.3244,11.3244,64170.0
2019-07-22 10:35:00,11.75,11.81,11.74,11.81,18000.0,11.3534,11.4114,11.3437,11.4114,18000.0
2019-07-22 10:40:00,11.82,11.82,11.75,11.75,30030.0,11.421,11.421,11.3534,11.3534,30030.0
2019-07-22 10:45:00,11.73,11.77,11.72,11.76,22500.0,11.3341,11.3727,11.3244,11.3631,22500.0
2019-07-22 10:50:00,11.75,11.75,11.75,11.75,1500.0,11.3534,11.3534,11.3534,11.3534,1500.0
2019-07-22 10:55:00,11.73,11.75,11.72,11.72,12735.0,11.3341,11.3534,11.3244,11.3244,12735.0
2019-07-22 11:00:00,11.72,11.73,11.7,11.7,18000.0,11.3244,11.3341,11.3051,11.3051,18000.0
2019-07-22 11:05:00,11.7,11.74,11.7,11.74,13500.0,11.3051,11.3437,11.3051,11.3437,13500.0
2019-07-22 11:10:00,11.76,11.76,11.75,11.75,4500.0,11.3631,11.3631,11.3534,11.3534,4500.0
2019-07-22 11:15:00,11.73,11.75,11.72,11.75,4500.0,11.3341,11.3534,11.3244,11.3534,4500.0
2019-07-22 11:20:00,11.76,11.76,11.76,11.76,6000.0,11.3631,11.3631,11.3631,11.3631,6000.0
2019-07-22 11:25:00,11.75,11.77,11.75,11.75,6000.0,11.3534,11.3727,11.3534,11.3534,6000.0
2019-07-22 11:30:00,11.79,11.79,11.78,11.78,10500.0,11.3921,11.3921,11.3824,11.3824,10500.0
2019-07-22 11:35:00,11.79,11.84,11.79,11.84,80250.0,11.3921,11.4404,11.3921,11.4404,80250.0
2019-07-22 11:40:00,11.83,11.84,11.83,11.84,17745.0,11.4307,11.4404,11.4307,11.4404,17745.0
2019-07-22 11:45:00,11.84,11.84,11.81,11.82,21000.0,11.4404,11.4404,11.4114,11.421,21000.0
2019-07-22 11:50:00,11.82,11.82,11.8,11.8,15000.0,11.421,11.421,11.4017,11.4017,15000.0
2019-07-22 11:55:00,11.79,11.81,11.79,11.8,19500.0,11.3921,11.4114,11.3921,11.4017,19500.0
2019-07-22 12:00:00,11.81,11.81,11.74,11.75,11220.0,11.4114,11.4114,11.3437,11.3534,11220.0
2019-07-22 12:05:00,11.74,11.74,11.73,11.73,31500.0,11.3437,11.3437,11.3341,11.3341,31500.0
2019-07-22 12:10:00,11.7,11.7,11.69,11.7,14970.0,11.3051,11.3051,11.2954,11.3051,14970.0
2019-07-22 12:15:00,11.7,11.73,11.7,11.73,4500.0,11.3051,11.3341,11.3051,11.3341,4500.0
2019-07-22 12:20:00,11.74,11.77,11.74,11.77,4500.0,11.3437,11.3727,11.3437,11.3727,4500.0
2019-07-22 12:25:00,11.77,11.77,11.77,11.77,4260.0,11.3727,11.3727,11.3727,11.3727,4260.0
2019-07-22 12:30:00,11.73,11.74,11.73,11.74,3000.0,11.3341,11.3437,11.3341,11.3437,3000.0
2019-07-22 12:35:00,11.77,11.77,11.77,11.77,5310.0,11.3727,11.3727,11.3727,11.3727,5310.0
2019-07-22 12:40:00,11.78,11.8,11.78,11.8,4500.0,11.3824,11.4017,11.3824,11.4017,4500.0
2019-07-22 12:45:00,11.81,11.81,11.79,11.79,6000.0,11.4114,11.4114,11.3921,11.3921,6000.0
2019-07-22 12:50:00,11.78,11.78,11.77,11.78,9750.0,11.3824,11.3824,11.3727,11.3824,9750.0
2019-07-22 12:55:00,11.8,11.8,11.8,11.8,10500.0,11.4017,11.4017,11.4017,11.4017,10500.0
2019-07-22 13:00:00,11.79,11.79,11.76,11.76,4500.0,11.3921,11.3921,11.3631,11.3631,4500.0
2019-07-22 13:05:00,11.77,11.78,11.77,11.78,6000.0,11.3727,11.3824,11.3727,11.3824,6000.0
2019-07-22 13:10:00,11.79,11.8,11.78,11.79,49470.0,11.3921,11.4017,11.3824,11.3921,49470.0
2019-07-22 13:15:00,11.8,11.8,11.79,11.8,13500.0,11.4017,11.4017,11.3921,11.4017,13500.0
2019-07-22 13:20:00,11.8,11.8,11.8,11.8,0.0,11.4017,11.4017,11.4017,11.4017,0.0
2019-07-22 13:25:00,11.82,11.82,11.82,11.82,16500.0,11.421,11.421,11.421,11.421,16500.0
2019-07-22 13:30:00,11.83,11.85,11.83,11.85,6000.0,11.4307,11.45,11.4307,11.45,6000.0
2019-07-22 13:35:00,11.84,11.84,11.84,11.84,1500.0,11.4404,11.4404,11.4404,11.4404,1500.0
2019-07-22 13:40:00,11.84,11.84,11.84,11.84,0.0,11.4404,11.4404,11.4404,11.4404,0.0
2019-07-22 13:45:00,11.85,11.85,11.85,11.85,1500.0,11.45,11.45,11.45,11.45,1500.0
2019-07-22 13:50:00,11.83,11.84,11.83,11.84,13770.0,11.4307,11.4404,11.4307,11.4404,13770.0
2019-07-22 13:55:00,11.84,11.84,11.84,11.84,4500.0,11.4404,11.4404,11.4404,11.4404,4500.0
2019-07-22 14:00:00,11.84,11.85,11.84,11.85,10500.0,11.4404,11.45,11.4404,11.45,10500.0
2019-07-22 14:05:00,11.85,11.85,11.84,11.84,21000.0,11.45,11.45,11.4404,11.4404,21000.0
2019-07-22 14:10:00,11.83,11.83,11.83,11.83,1500.0,11.4307,11.4307,11.4307,11.4307,1500.0
2019-07-22 14:15:00,11.82,11.85,11.82,11.84,14415.0,11.421,11.45,11.421,11.4404,14415.0
2019-07-22 14:20:00,11.84,11.84,11.84,11.84,0.0,11.4404,11.4404,11.4404,11.4404,0.0
2019-07-22 14:25:00,11.84,11.84,11.84,11.84,0.0,11.4404,11.4404,11.4404,11.4404,0.0
2019-07-22 14:30:00,11.81,11.82,11.81,11.81,74580.0,11.4114,11.421,11.4114,11.4114,74580.0
2019-07-22 14:35:00,11.82,11.82,11.77,11.77,12375.0,11.421,11.421,11.3727,11.3727,12375.0
2019-07-22 14:40:00,11.77,11.77,11.75,11.75,4500.0,11.3727,11.3727,11.3534,11.3534,4500.0
2019-07-22 14:45:00,11.76,11.77,11.75,11.77,9000.0,11.3631,11.3727,11.3534,11.3727,9000.0
2019-07-22 14:50:00,11.77,11.78,11.77,11.78,35250.0,11.3727,11.3824,11.3727,11.3824,35250.0
2019-07-22 14:55:00,11.79,11.81,11.79,11.81,3000.0,11.3921,11.4114,11.3921,11.4114,3000.0
2019-07-22 15:00:00,11.81,11.88,11.81,11.86,108210.0,11.4114,11.479,11.4114,11.4597,108210.0
2019-07-22 15:05:00,11.87,11.88,11.85,11.85,37485.0,11.4694,11.479,11.45,11.45,37485.0
2019-07-22 15:10:00,11.84,11.85,11.81,11.81,24045.0,11.4404,11.45,11.4114,11.4114,24045.0
2019-07-22 15:15:00,11.81,11.84,11.81,11.84,12750.0,11.4114,11.4404,11.4114,11.4404,12750.0
2019-07-22 15:20:00,11.82,11.83,11.81,11.81,13980.0,11.421,11.4307,11.4114,11.4114,13980.0
2019-07-22 15:25:00,11.83,11.84,11.83,11.83,12750.0,11.4307,11.4404,11.4307,11.4307,12750.0
2019-07-22 15:30:00,11.83,11.83,11.8,11.81,13500.0,11.4307,11.4307,11.4017,11.4114,13500.0
2019-07-22 15:35:00,11.82,11.82,11.81,11.82,24375.0,11.421,11.421,11.4114,11.421,24375.0
2019-07-22 15:40:00,11.82,11.83,11.82,11.83,25500.0,11.421,11.4307,11.421,11.4307,25500.0
2019-07-22 15:45:00,11.82,11.84,11.82,11.84,4500.0,11.421,11.4404,11.421,11.4404,4500.0
2019-07-22 15:50:00,11.84,11.84,11.81,11.83,15405.0,11.4404,11.4404,11.4114,11.4307,15405.0
2019-07-22 15:55:00,11.83,11.83,11.81,11.83,73200.0,11.4307,11.4307,11.4114,11.4307,73200.0
2019-07-23 09:30:00,12.07,12.07,11.9,11.9,434070.0,11.6626,11.6626,11.4983,11.4983,434070.0
2019-07-23 09:35:00,11.9,11.96,11.9,11.96,53610.0,11.4983,11.5563,11.4983,11.5563,53610.0
2019-07-23 09:40:00,11.98,12.1,11.98,12.07,68775.0,11.5756,11.6916,11.5756,11.6626,68775.0
2019-07-23 09:45:00,12.05,12.05,12.0,12.03,11550.0,11.6433,11.6433,11.595,11.624,11550.0
2019-07-23 09:50:00,12.06,12.06,11.98,11.98,18000.0,11.6529,11.6529,11.5756,11.5756,18000.0
2019-07-23 09:55:00,11.97,12.01,11.96,11.98,19875.0,11.566,11.6046,11.5563,11.5756,19875.0
2019-07-23 10:00:00,11.95,12.0,11.93,12.0,25680.0,11.5467,11.595,11.5273,11.595,25680.0
2019-07-23 10:05:00,11.96,11.96,11.95,11.96,12885.0,11.5563,11.5563,11.5467,11.5563,12885.0
2019-07-23 10:10:00,11.97,11.97,11.93,11.93,22110.0,11.566,11.566,11.5273,11.5273,22110.0
2019-07-23 10:15:00,11.94,11.94,11.9,11.9,19650.0,11.537,11.537,11.4983,11.4983,19650.0
2019-07-23 10:20:00,11.93,11.93,11.88,11.93,27825.0,11.5273,11.5273,11.479,11.5273,27825.0
2019-07-23 10:25:00,11.93,11.93,11.92,11.92,15330.0,11.5273,11.5273,11.5177,11.5177,15330.0
2019-07-23 10:30:00,11.93,11.96,11.93,11.95,9000.0,11.5273,11.5563,11.5273,11.5467,9000.0
2019-07-23 10:35:00,11.98,11.98,11.96,11.96,51615.0,11.5756,11.5756,11.5563,11.5563,51615.0
2019-07-23 10:40:00,11.95,11.99,11.95,11.99,21840.0,11.5467,11.5853,11.5467,11.5853,21840.0
2019-07-23 10:45:00,11.98,11.98,11.98,11.98,10500.0,11.5756,11.5756,11.5756,11.5756,10500.0
2019-07-23 10:50:00,11.98,11.98,11.98,11.98,1500.0,11.5756,11.5756,11.5756,11.5756,1500.0
2019-07-23 10:55:00,11.98,12.02,11.97,12.02,15000.0,11.5756,11.6143,11.566,11.6143,15000.0
2019-07-23 11:00:00,12.01,12.01,11.97,11.97,8235.0,11.6046,11.6046,11.566,11.566,8235.0
2019-07-23 11:05:00,11.96,11.97,11.95,11.95,19800.0,11.5563,11.566,11.5467,11.5467,19800.0
2019-07-23 11:10:00,11.96,11.99,11.96,11.99,7500.0,11.5563,11.5853,11.5563,11.5853,7500.0
2019-07-23 11:15:00,12.0,12.02,12.0,12.02,31890.0,11.595,11.6143,11.595,11.6143,31890.0
2019-07-23 11:20:00,12.04,12.07,12.03,12.07,15675.0,11.6336,11.6626,11.624,11.6626,15675.0
2019-07-23 11:25:00,12.05,12.05,12.05,12.05,2700.0,11.6433,11.6433,11.6433,11.6433,2700.0
2019-07-23 11:30:00,12.01,12.02,12.01,12.01,11400.0,11.6046,11.6143,11.6046,11.6046,11400.0
2019-07-23 11:35:00,12.01,12.01,12.01,12.01,0.0,11.6046,11.6046,11.6046,11.6046,0.0
2019-07-23 11:40:00,12.01,12.01,11.99,11.99,12825.0,11.6046,11.6046,11.5853,11.5853,12825.0
2019-07-23 11:45:00,11.99,11.99,11.95,11.96,9000.0,11.5853,11.5853,11.5467,11.5563,9000.0
2019-07-23 11:50:00,11.96,11.96,11.96,11.96,0.0,11.5563,11.5563,11.5563,11.5563,0.0
2019-07-23 11:55:00,11.99,11.99,11.96,11.96,3000.0,11.5853,11.5853,11.5563,11.5563,3000.0
2019-07-23 12:00:00,11.98,11.98,11.98,11.98,3000.0,11.5756,11.5756,11.5756,11.5756,3000.0
2019-07-23 12:05:00,11.97,11.97,11.97,11.97,1500.0,11.566,11.566,11.566,11.566,1500.0
2019-07-23 12:10:00,12.01,12.01,12.01,12.01,1500.0,11.6046,11.6046,11.6046,11.6046,1500.0
2019-07-23 12:15:00,12.03,12.04,12.03,12.04,6765.0,11.624,11.6336,11.624,11.6336,6765.0
2019-07-23 12:20:00,12.06,12.06,12.04,12.04,8895.0,11.6529,11.6529,11.6336,11.6336,8895.0
2019-07-23 12:25:00,12.01,12.01,12.01,12.01,25500.0,11.6046,11.6046,11.6046,11.6046,25500.0
2019-07-23 12:30:00,12.02,12.05,12.02,12.05,30000.0,11.6143,11.6433,11.6143,11.6433,30000.0
2019-07-23 12:35:00,12.05,12.07,12.05,12.07,68685.0,11.6433,11.6626,11.6433,11.6626,68685.0
2019-07-23 12:40:00,12.05,12.07,12.05,12.07,10500.0,11.6433,11.6626,11.6433,11.6626,10500.0
2019-07-23 12:45:00,12.08,12.08,12.08,12.08,1500.0,11.6723,11.6723,11.6723,11.6723,1500.0
2019-07-23 12:50:00,12.09,12.09,12.07,12.08,12000.0,11.6819,11.6819,11.6626,11.6723,12000.0
2019-07-23 12:55:00,12.05,12.11,12.05,12.1,53040.0,11.6433,11.7013,11.6433,11.6916,53040.0
2019-07-23 13:00:00,12.1,12.1,12.09,12.1,18000.0,11.6916,11.6916,11.6819,11.6916,18000.0
2019-07-23 13:05:00,12.11,12.11,12.09,12.1,25500.0,11.7013,11.7013,11.6819,11.6916,25500.0
2019-07-23 13:10:00,12.09,12.09,12.07,12.07,17250.0,11.6819,11.6819,11.6626,11.6626,17250.0
2019-07-23 13:15:00,12.06,12.06,12.06,12.06,1500.0,11.6529,11.6529,11.6529,11.6529,1500.0
2019-07-23 13:20:00,12.07,12.07,12.07,12.07,1500.0,11.6626,11.6626,11.6626,11.6626,1500.0
2019-07-23 13:25:00,12.08,12.08,12.08,12.08,1500.0,11.6723,11.6723,11.6723,11.6723,1500.0
2019-07-23 13:30:00,12.11,12.11,12.11,12.11,3000.0,11.7013,11.7013,11.7013,11.7013,3000.0
2019-07-23 13:35:00,12.12,12.12,12.11,12.11,9000.0,11.7109,11.7109,11.7013,11.7013,9000.0
2019-07-23 13:40:00,12.11,12.23,12.11,12.21,110415.0,11.7013,11.8172,11.7013,11.7979,110415.0
2019-07-23 13:45:00,12.17,12.17,12.16,12.16,49425.0,11.7592,11.7592,11.7496,11.7496,49425.0
2019-07-23 13:50:00,12.16,12.16,12.14,12.16,24345.0,11.7496,11.7496,11.7302,11.7496,24345.0
2019-07-23 13:55:00,12.2,12.23,12.2,12.21,15735.0,11.7882,11.8172,11.7882,11.7979,15735.0
2019-07-23 14:00:00,12.22,12.23,12.22,12.22,7995.0,11.8075,11.8172,11.8075,11.8075,7995.0
2019-07-23 14:05:00,12.22,12.22,12.22,12.22,0.0,11.8075,11.8075,11.8075,11.8075,0.0
2019-07-23 14:10:00,12.2,12.2,12.16,12.18,6795.0,11.7882,11.7882,11.7496,11.7689,6795.0
2019-07-23 14:15:00,12.2,12.21,12.2,12.21,4500.0,11.7882,11.7979,11.7882,11.7979,4500.0
2019-07-23 14:20:00,12.21,12.21,12.2,12.2,3000.0,11.7979,11.7979,11.7882,11.7882,3000.0
2019-07-23 14:25:00,12.2,12.2,12.2,12.2,3000.0,11.7882,11.7882,11.7882,11.7882,3000.0
2019-07-23 14:30:00,12.21,12.21,12.18,12.18,13950.0,11.7979,11.7979,11.7689,11.7689,13950.0
2019-07-23 14:35:00,12.18,12.19,12.18,12.19,6285.0,11.7689,11.7786,11.7689,11.7786,6285.0
2019-07-23 14:40:00,12.22,12.22,12.22,12.22,11775.0,11.8075,11.8075,11.8075,11.8075,11775.0
2019-07-23 14:45:00,12.22,12.24,12.21,12.21,82365.0,11.8075,11.8269,11.7979,11.7979,82365.0
2019-07-23 14:50:00,12.22,12.22,12.21,12.21,6075.0,11.8075,11.8075,11.7979,11.7979,6075.0
2019-07-23 14:55:00,12.21,12.21,12.21,12.21,0.0,11.7979,11.7979,11.7979,11.7979,0.0
2019-07-23 15:00:00,12.21,12.21,12.21,12.21,0.0,11.7979,11.7979,11.7979,11.7979,0.0
2019-07-23 15:05:00,12.2,12.2,12.2,12.2,11640.0,11.7882,11.7882,11.7882,11.7882,11640.0
2019-07-23 15:10:00,12.2,12.21,12.2,12.21,13875.0,11.7882,11.7979,11.7882,11.7979,13875.0
2019-07-23 15:15:00,12.19,12.2,12.19,12.2,3000.0,11.7786,11.7882,11.7786,11.7882,3000.0
2019-07-23 15:20:00,12.2,12.21,12.19,12.21,45735.0,11.7882,11.7979,11.7786,11.7979,45735.0
2019-07-23 15:25:00,12.21,12.21,12.18,12.18,22635.0,11.7979,11.7979,11.7689,11.7689,22635.0
2019-07-23 15:30:00,12.19,12.22,12.19,12.22,61320.0,11.7786,11.8075,11.7786,11.8075,61320.0
2019-07-23 15:35:00,12.22,12.24,12.21,12.24,22500.0,11.8075,11.8269,11.7979,11.8269,22500.0
2019-07-23 15:40:00,12.24,12.24,12.23,12.23,27735.0,11.8269,11.8269,11.8172,11.8172,27735.0
2019-07-23 15:45:00,12.25,12.26,12.25,12.25,50775.0,11.8365,11.8462,11.8365,11.8365,50775.0
2019-07-23 15:50:00,12.24,12.26,12.24,12.25,65325.0,11.8269,11.8462,11.8269,11.8365,65325.0
2019-07-23 15:55:00,12.25,12.27,12.23,12.27,145785.0,11.8365,11.8559,11.8172,11.8559,145785.0
2019-07-24 09:30:00,12.53,12.75,12.53,12.67,490500.0,12.1071,12.3197,12.1071,12.2424,490500.0
2019-07-24 09:35:00,12.67,12.83,12.67,12.8,180420.0,12.2424,12.397,12.2424,12.368,180420.0
2019-07-24 09:40:00,12.81,12.86,12.79,12.82,124695.0,12.3776,12.4259,12.3583,12.3873,124695.0
2019-07-24 09:45:00,12.86,13.04,12.86,13.01,182130.0,12.4259,12.5999,12.4259,12.5709,182130.0
2019-07-24 09:50:00,13.02,13.07,13.0,13.05,111330.0,12.5805,12.6289,12.5612,12.6095,111330.0
2019-07-24 09:55:00,13.04,13.07,12.98,12.98,71010.0,12.5999,12.6289,12.5419,12.5419,71010.0
2019-07-24 10:00:00,12.95,13.0,12.9,13.0,45945.0,12.5129,12.5612,12.4646,12.5612,45945.0
2019-07-24 10:05:00,13.01,13.08,13.0,13.07,173715.0,12.5709,12.6385,12.5612,12.6289,173715.0
2019-07-24 10:10:00,13.1,13.1,13.03,13.05,34725.0,12.6578,12.6578,12.5902,12.6095,34725.0
2019-07-24 10:15:00,13.05,13.11,13.02,13.08,68415.0,12.6095,12.6675,12.5805,12.6385,68415.0
2019-07-24 10:20:00,13.06,13.08,13.01,13.06,52275.0,12.6192,12.6385,12.5709,12.6192,52275.0
2019-07-24 10:25:00,13.1,13.12,13.09,13.12,65985.0,12.6578,12.6772,12.6482,12.6772,65985.0
2019-07-24 10:30:00,13.13,13.18,13.12,13.18,99870.0,12.6868,12.7351,12.6772,12.7351,99870.0
2019-07-24 10:35:00,13.19,13.26,13.17,13.25,73020.0,12.7448,12.8124,12.7255,12.8028,73020.0
2019-07-24 10:40:00,13.26,13.27,13.2,13.23,70560.0,12.8124,12.8221,12.7545,12.7835,70560.0
2019-07-24 10:45:00,13.2,13.21,13.16,13.17,22500.0,12.7545,12.7641,12.7158,12.7255,22500.0
2019-07-24 10:50:00,13.14,13.17,13.13,13.16,13125.0,12.6965,12.7255,12.6868,12.7158,13125.0
2019-07-24 10:55:00,13.19,13.19,13.16,13.17,19860.0,12.7448,12.7448,12.7158,12.7255,19860.0
2019-07-24 11:00:00,13.16,13.17,13.12,13.14,55005.0,12.7158,12.7255,12.6772,12.6965,55005.0
2019-07-24 11:05:00,13.13,13.2,13.13,13.2,22860.0,12.6868,12.7545,12.6868,12.7545,22860.0
2019-07-24 11:10:00,13.18,13.22,13.18,13.22,8985.0,12.7351,12.7738,12.7351,12.7738,8985.0
2019-07-24 11:15:00,13.23,13.24,13.22,13.24,6000.0,12.7835,12.7931,12.7738,12.7931,6000.0
2019-07-24 11:20:00,13.24,13.24,13.24,13.24,1500.0,12.7931,12.7931,12.7931,12.7931,1500.0
2019-07-24 11:25:00,13.19,13.23,13.19,13.23,15735.0,12.7448,12.7835,12.7448,12.7835,15735.0
2019-07-24 11:30:00,13.25,13.27,13.21,13.21,51075.0,12.8028,12.8221,12.7641,12.7641,51075.0
2019-07-24 11:35:00,13.24,13.25,13.24,13.25,13500.0,12.7931,12.8028,12.7931,12.8028,13500.0
2019-07-24 11:40:00,13.27,13.31,13.26,13.29,36750.0,12.8221,12.8608,12.8124,12.8414,36750.0
2019-07-24 11:45:00,13.26,13.31,13.26,13.3,38940.0,12.8124,12.8608,12.8124,12.8511,38940.0
2019-07-24 11:50:00,13.29,13.29,13.23,13.24,15120.0,12.8414,12.8414,12.7835,12.7931,15120.0
2019-07-24 11:55:00,13.26,13.26,13.24,13.24,12000.0,12.8124,12.8124,12.7931,12.7931,12000.0
2019-07-24 12:00:00,13.25,13.26,13.25,13.26,3000.0,12.8028,12.8124,12.8028,12.8124,3000.0
2019-07-24 12:05:00,13.23,13.23,13.2,13.22,24780.0,12.7835,12.7835,12.7545,12.7738,24780.0
2019-07-24 12:10:00,13.24,13.25,13.21,13.21,11490.0,12.7931,12.8028,12.7641,12.7641,11490.0
2019-07-24 12:15:00,13.19,13.2,13.18,13.2,10500.0,12.7448,12.7545,12.7351,12.7545,10500.0
2019-07-24 12:20:00,13.24,13.27,13.23,13.26,16455.0,12.7931,12.8221,12.7835,12.8124,16455.0
2019-07-24 12:25:00,13.24,13.24,13.23,13.23,4500.0,12.7931,12.7931,12.7835,12.7835,4500.0
2019-07-24 12:30:00,13.27,13.28,13.27,13.27,16500.0,12.8221,12.8318,12.8221,12.8221,16500.0
2019-07-24 12:35:00,13.27,13.28,13.25,13.27,16470.0,12.8221,12.8318,12.8028,12.8221,16470.0
2019-07-24 12:40:00,13.29,13.32,13.28,13.32,28620.0,12.8414,12.8704,12.8318,12.8704,28620.0
2019-07-24 12:45:00,13.31,13.31,13.3,13.3,29175.0,12.8608,12.8608,12.8511,12.8511,29175.0
2019-07-24 12:50:00,13.3,13.3,13.3,13.3,3000.0,12.8511,12.8511,12.8511,12.8511,3000.0
2019-07-24 12:55:00,13.32,13.33,13.32,13.32,7935.0,12.8704,12.8801,12.8704,12.8704,7935.0
2019-07-24 13:00:00,13.33,13.33,13.27,13.27,78495.0,12.8801,12.8801,12.8221,12.8221,78495.0
2019-07-24 13:05:00,13.27,13.29,13.26,13.29,17565.0,12.8221,12.8414,12.8124,12.8414,17565.0
2019-07-24 13:10:00,13.28,13.3,13.28,13.3,15000.0,12.8318,12.8511,12.8318,12.8511,15000.0
2019-07-24 13:15:00,13.29,13.3,13.29,13.29,15000.0,12.8414,12.8511,12.8414,12.8414,15000.0
2019-07-24 13:20:00,13.31,13.33,13.3,13.33,19500.0,12.8608,12.8801,12.8511,12.8801,19500.0
2019-07-24 13:25:00,13.33,13.35,13.33,13.34,63390.0,12.8801,12.8994,12.8801,12.8897,63390.0
2019-07-24 13:30:00,13.35,13.35,13.33,13.33,6000.0,12.8994,12.8994,12.8801,12.8801,6000.0
2019-07-24 13:35:00,13.34,13.34,13.34,13.34,7500.0,12.8897,12.8897,12.8897,12.8897,7500.0
2019-07-24 13:40:00,13.34,13.34,13.34,13.34,7500.0,12.8897,12.8897,12.8897,12.8897,7500.0
2019-07-24 13:45:00,13.34,13.36,13.33,13.36,12000.0,12.8897,12.9091,12.8801,12.9091,12000.0
2019-07-24 13:50:00,13.36,13.36,13.35,13.35,13500.0,12.9091,12.9091,12.8994,12.8994,13500.0
2019-07-24 13:55:00,13.34,13.36,13.34,13.36,18000.0,12.8897,12.9091,12.8897,12.9091,18000.0
2019-07-24 14:00:00,13.36,13.36,13.32,13.32,22500.0,12.9091,12.9091,12.8704,12.8704,22500.0
2019-07-24 14:05:00,13.33,13.33,13.3,13.3,12000.0,12.8801,12.8801,12.8511,12.8511,12000.0
2019-07-24 14:10:00,13.32,13.32,13.29,13.29,14925.0,12.8704,12.8704,12.8414,12.8414,14925.0
2019-07-24 14:15:00,13.3,13.3,13.3,13.3,9000.0,12.8511,12.8511,12.8511,12.8511,9000.0
2019-07-24 14:20:00,13.3,13.3,13.3,13.3,1500.0,12.8511,12.8511,12.8511,12.8511,1500.0
2019-07-24 14:25:00,13.31,13.31,13.31,13.31,1500.0,12.8608,12.8608,12.8608,12.8608,1500.0
2019-07-24 14:30:00,13.3,13.3,13.29,13.29,33000.0,12.8511,12.8511,12.8414,12.8414,33000.0
2019-07-24 14:35:00,13.29,13.29,13.26,13.26,18690.0,12.8414,12.8414,12.8124,12.8124,18690.0
2019-07-24 14:40:00,13.26,13.27,13.25,13.26,30000.0,12.8124,12.8221,12.8028,12.8124,30000.0
2019-07-24 14:45:00,13.27,13.28,13.26,13.28,53550.0,12.8221,12.8318,12.8124,12.8318,53550.0
2019-07-24 14:50:00,13.29,13.31,13.28,13.29,30000.0,12.8414,12.8608,12.8318,12.8414,30000.0
2019-07-24 14:55:00,13.3,13.37,13.3,13.37,91125.0,12.8511,12.9187,12.8511,12.9187,91125.0
2019-07-24 15:00:00,13.37,13.37,13.34,13.37,85800.0,12.9187,12.9187,12.8897,12.9187,85800.0
2019-07-24 15:05:00,13.36,13.36,13.34,13.35,21000.0,12.9091,12.9091,12.8897,12.8994,21000.0
2019-07-24 15:10:00,13.35,13.42,13.35,13.41,101925.0,12.8994,12.967,12.8994,12.9574,101925.0
2019-07-24 15:15:00,13.4,13.42,13.39,13.41,31500.0,12.9477,12.967,12.9381,12.9574,31500.0
2019-07-24 15:20:00,13.42,13.42,13.4,13.42,27420.0,12.967,12.967,12.9477,12.967,27420.0
2019-07-24 15:25:00,13.42,13.47,13.42,13.46,73770.0,12.967,13.0154,12.967,13.0057,73770.0
2019-07-24 15:30:00,13.46,13.47,13.45,13.46,72930.0,13.0057,13.0154,12.996,13.0057,72930.0
2019-07-24 15:35:00,13.45,13.46,13.43,13.45,25500.0,12.996,13.0057,12.9767,12.996,25500.0
2019-07-24 15:40:00,13.45,13.46,13.42,13.43,83475.0,12.996,13.0057,12.967,12.9767,83475.0
2019-07-24 15:45:00,13.43,13.44,13.41,13.43,30630.0,12.9767,12.9864,12.9574,12.9767,30630.0
2019-07-24 15:50:00,13.42,13.43,13.38,13.38,81495.0,12.967,12.9767,12.9284,12.9284,81495.0
2019-07-24 15:55:00,13.39,13.41,13.37,13.39,193485.0,12.9381,12.9574,12.9187,12.9381,193485.0
2019-07-25 09:30:00,13.14,13.14,12.82,13.0,325830.0,12.6965,12.6965,12.3873,12.5612,325830.0
2019-07-25 09:35:00,13.04,13.05,12.92,12.92,95490.0,12.5999,12.6095,12.4839,12.4839,95490.0
2019-07-25 09:40:00,12.99,12.99,12.85,12.87,81765.0,12.5516,12.5516,12.4163,12.4356,81765.0
2019-07-25 09:45:00,12.89,12.97,12.85,12.93,69120.0,12.4549,12.5322,12.4163,12.4936,69120.0
2019-07-25 09:50:00,12.93,12.97,12.89,12.93,14655.0,12.4936,12.5322,12.4549,12.4936,14655.0
2019-07-25 09:55:00,12.93,12.94,12.93,12.94,6000.0,12.4936,12.5032,12.4936,12.5032,6000.0
2019-07-25 10:00:00,13.01,13.01,12.97,12.98,18060.0,12.5709,12.5709,12.5322,12.5419,18060.0
2019-07-25 10:05:00,12.97,12.99,12.95,12.95,11940.0,12.5322,12.5516,12.5129,12.5129,11940.0
2019-07-25 10:10:00,12.96,12.96,12.89,12.89,9450.0,12.5226,12.5226,12.4549,12.4549,9450.0
2019-07-25 10:15:00,12.89,12.92,12.86,12.92,33720.0,12.4549,12.4839,12.4259,12.4839,33720.0
2019-07-25 10:20:00,12.93,12.93,12.83,12.83,61515.0,12.4936,12.4936,12.397,12.397,61515.0
2019-07-25 10:25:00,12.82,12.94,12.82,12.93,6000.0,12.3873,12.5032,12.3873,12.4936,6000.0
2019-07-25 10:30:00,12.93,13.0,12.93,12.97,7050.0,12.4936,12.5612,12.4936,12.5322,7050.0
2019-07-25 10:35:00,13.0,13.04,13.0,13.04,33450.0,12.5612,12.5999,12.5612,12.5999,33450.0
2019-07-25 10:40:00,13.06,13.08,13.06,13.07,40500.0,12.6192,12.6385,12.6192,12.6289,40500.0
2019-07-25 10:45:00,13.0,13.0,13.0,13.0,2955.0,12.5612,12.5612,12.5612,12.5612,2955.0
2019-07-25 10:50:00,12.99,12.99,12.95,12.95,19500.0,12.5516,12.5516,12.5129,12.5129,19500.0
2019-07-25 10:55:00,12.98,12.98,12.98,12.98,1500.0,12.5419,12.5419,12.5419,12.5419,1500.0
2019-07-25 11:00:00,12.98,12.98,12.98,12.98,1575.0,12.5419,12.5419,12.5419,12.5419,1575.0
2019-07-25 11:05:00,12.99,12.99,12.98,12.99,10500.0,12.5516,12.5516,12.5419,12.5516,10500.0
2019-07-25 11:10:00,13.05,13.05,13.03,13.03,12615.0,12.6095,12.6095,12.5902,12.5902,12615.0
2019-07-25 11:15:00,13.03,13.03,12.95,12.96,15000.0,12.5902,12.5902,12.5129,12.5226,15000.0
2019-07-25 11:20:00,12.93,12.93,12.9,12.9,35250.0,12.4936,12.4936,12.4646,12.4646,35250.0
2019-07-25 11:25:00,12.86,12.87,12.85,12.86,10500.0,12.4259,12.4356,12.4163,12.4259,10500.0
2019-07-25 11:30:00,12.83,12.85,12.81,12.82,40590.0,12.397,12.4163,12.3776,12.3873,40590.0
2019-07-25 11:35:00,12.8,12.85,12.78,12.85,34230.0,12.368,12.4163,12.3486,12.4163,34230.0
2019-07-25 11:40:00,12.89,12.89,12.87,12.87,3135.0,12.4549,12.4549,12.4356,12.4356,3135.0
2019-07-25 11:45:00,12.91,12.91,12.87,12.87,6000.0,12.4743,12.4743,12.4356,12.4356,6000.0
2019-07-25 11:50:00,12.88,12.89,12.88,12.89,6570.0,12.4453,12.4549,12.4453,12.4549,6570.0
2019-07-25 11:55:00,12.91,12.93,12.91,12.93,22230.0,12.4743,12.4936,12.4743,12.4936,22230.0
2019-07-25 12:00:00,12.89,12.89,12.84,12.84,10500.0,12.4549,12.4549,12.4066,12.4066,10500.0
2019-07-25 12:05:00,12.84,12.86,12.84,12.85,25500.0,12.4066,12.4259,12.4066,12.4163,25500.0
2019-07-25 12:10:00,12.82,12.82,12.8,12.81,15600.0,12.3873,12.3873,12.368,12.3776,15600.0
2019-07-25 12:15:00,12.86,12.86,12.86,12.86,1500.0,12.4259,12.4259,12.4259,12.4259,1500.0
2019-07-25 12:20:00,12.87,12.87,12.87,12.87,1500.0,12.4356,12.4356,12.4356,12.4356,1500.0
2019-07-25 12:25:00,12.85,12.87,12.85,12.87,3315.0,12.4163,12.4356,12.4163,12.4356,3315.0
2019-07-25 12:30:00,12.85,12.85,12.8,12.8,6000.0,12.4163,12.4163,12.368,12.368,6000.0
2019-07-25 12:35:00,12.79,12.8,12.7,12.7,40410.0,12.3583,12.368,12.2713,12.2713,40410.0
2019-07-25 12:40:00,12.67,12.68,12.64,12.67,24525.0,12.2424,12.252,12.2134,12.2424,24525.0
2019-07-25 12:45:00,12.66,12.68,12.65,12.68,18000.0,12.2327,12.252,12.223,12.252,18000.0
2019-07-25 12:50:00,12.71,12.73,12.71,12.73,7935.0,12.281,12.3003,12.281,12.3003,7935.0
2019-07-25 12:55:00,12.73,12.75,12.72,12.75,10500.0,12.3003,12.3197,12.2907,12.3197,10500.0
2019-07-25 13:00:00,12.73,12.74,12.73,12.74,11565.0,12.3003,12.31,12.3003,12.31,11565.0
2019-07-25 13:05:00,12.74,12.74,12.74,12.74,0.0,12.31,12.31,12.31,12.31,0.0
2019-07-25 13:10:00,12.73,12.73,12.7,12.7,5910.0,12.3003,12.3003,12.2713,12.2713,5910.0
2019-07-25 13:15:00,12.72,12.73,12.72,12.73,8445.0,12.2907,12.3003,12.2907,12.3003,8445.0
2019-07-25 13:20:00,12.69,12.69,12.66,12.67,37665.0,12.2617,12.2617,12.2327,12.2424,37665.0
2019-07-25 13:25:00,12.67,12.68,12.65,12.68,54000.0,12.2424,12.252,12.223,12.252,54000.0
2019-07-25 13:30:00,12.69,12.73,12.68,12.73,40800.0,12.2617,12.3003,12.252,12.3003,40800.0
2019-07-25 13:35:00,12.72,12.72,12.72,12.72,6000.0,12.2907,12.2907,12.2907,12.2907,6000.0
2019-07-25 13:40:00,12.73,12.76,12.72,12.76,7500.0,12.3003,12.3293,12.2907,12.3293,7500.0
2019-07-25 13:45:00,12.76,12.76,12.76,12.76,0.0,12.3293,12.3293,12.3293,12.3293,0.0
2019-07-25 13:50:00,12.73,12.73,12.71,12.73,10500.0,12.3003,12.3003,12.281,12.3003,10500.0
2019-07-25 13:55:00,12.75,12.75,12.69,12.69,9000.0,12.3197,12.3197,12.2617,12.2617,9000.0
2019-07-25 14:00:00,12.73,12.73,12.73,12.73,3000.0,12.3003,12.3003,12.3003,12.3003,3000.0
2019-07-25 14:05:00,12.75,12.75,12.73,12.74,6000.0,12.3197,12.3197,12.3003,12.31,6000.0
2019-07-25 14:10:00,12.75,12.79,12.73,12.77,30000.0,12.3197,12.3583,12.3003,12.339,30000.0
2019-07-25 14:15:00,12.77,12.77,12.77,12.77,0.0,12.339,12.339,12.339,12.339,0.0
2019-07-25 14:20:00,12.77,12.79,12.77,12.77,24750.0,12.339,12.3583,12.339,12.339,24750.0
2019-07-25 14:25:00,12.76,12.76,12.71,12.71,10500.0,12.3293,12.3293,12.281,12.281,10500.0
2019-07-25 14:30:00,12.69,12.71,12.69,12.71,10365.0,12.2617,12.281,12.2617,12.281,10365.0
2019-07-25 14:35:00,12.7,12.71,12.69,12.71,4500.0,12.2713,12.281,12.2617,12.281,4500.0
2019-07-25 14:40:00,12.68,12.68,12.66,12.66,38940.0,12.252,12.252,12.2327,12.2327,38940.0
2019-07-25 14:45:00,12.68,12.68,12.62,12.63,81375.0,12.252,12.252,12.194,12.2037,81375.0
2019-07-25 14:50:00,12.64,12.64,12.61,12.62,12750.0,12.2134,12.2134,12.1844,12.194,12750.0
2019-07-25 14:55:00,12.62,12.65,12.62,12.64,7500.0,12.194,12.223,12.194,12.2134,7500.0
2019-07-25 15:00:00,12.62,12.69,12.62,12.68,26100.0,12.194,12.2617,12.194,12.252,26100.0
2019-07-25 15:05:00,12.67,12.67,12.66,12.66,13875.0,12.2424,12.2424,12.2327,12.2327,13875.0
2019-07-25 15:10:00,12.66,12.66,12.65,12.65,13500.0,12.2327,12.2327,12.223,12.223,13500.0
2019-07-25 15:15:00,12.68,12.71,12.68,12.71,13500.0,12.252,12.281,12.252,12.281,13500.0
2019-07-25 15:20:00,12.73,12.73,12.7,12.72,13500.0,12.3003,12.3003,12.2713,12.2907,13500.0
2019-07-25 15:25:00,12.72,12.74,12.72,12.74,20160.0,12.2907,12.31,12.2907,12.31,20160.0
2019-07-25 15:30:00,12.76,12.8,12.76,12.79,20250.0,12.3293,12.368,12.3293,12.3583,20250.0
2019-07-25 15:35:00,12.79,12.79,12.73,12.73,19500.0,12.3583,12.3583,12.3003,12.3003,19500.0
2019-07-25 15:40:00,12.72,12.76,12.72,12.76,9000.0,12.2907,12.3293,12.2907,12.3293,9000.0
2019-07-25 15:45:00,12.76,12.76,12.76,12.76,9000.0,12.3293,12.3293,12.3293,12.3293,9000.0
2019-07-25 15:50:00,12.77,12.77,12.75,12.76,27465.0,12.339,12.339,12.3197,12.3293,27465.0
2019-07-25 15:55:00,12.76,12.76,12.67,12.71,103500.0,12.3293,12.3293,12.2424,12.281,103500.0
2019-07-26 09:30:00,12.97,12.99,12.84,12.9,246720.0,12.5322,12.5516,12.4066,12.4646,246720.0
2019-07-26 09:35:00,12.92,12.95,12.75,12.77,45300.0,12.4839,12.5129,12.3197,12.339,45300.0
2019-07-26 09:40:00,12.8,12.84,12.79,12.79,31785.0,12.368,12.4066,12.3583,12.3583,31785.0
2019-07-26 09:45:00,12.84,12.84,12.76,12.84,38565.0,12.4066,12.4066,12.3293,12.4066,38565.0
2019-07-26 09:50:00,12.9,12.91,12.87,12.91,51000.0,12.4646,12.4743,12.4356,12.4743,51000.0
2019-07-26 09:55:00,12.9,12.9,12.84,12.84,12000.0,12.4646,12.4646,12.4066,12.4066,12000.0
2019-07-26 10:00:00,12.85,12.96,12.85,12.96,13725.0,12.4163,12.5226,12.4163,12.5226,13725.0
2019-07-26 10:05:00,12.96,12.97,12.93,12.93,13500.0,12.5226,12.5322,12.4936,12.4936,13500.0
2019-07-26 10:10:00,12.91,12.96,12.91,12.94,33000.0,12.4743,12.5226,12.4743,12.5032,33000.0
2019-07-26 10:15:00,12.93,12.93,12.92,12.92,3000.0,12.4936,12.4936,12.4839,12.4839,3000.0
2019-07-26 10:20:00,12.91,12.91,12.87,12.89,13500.0,12.4743,12.4743,12.4356,12.4549,13500.0
2019-07-26 10:25:00,12.87,12.87,12.87,12.87,5415.0,12.4356,12.4356,12.4356,12.4356,5415.0
2019-07-26 10:30:00,12.85,12.85,12.76,12.8,21630.0,12.4163,12.4163,12.3293,12.368,21630.0
2019-07-26 10:35:00,12.86,12.86,12.86,12.86,1500.0,12.4259,12.4259,12.4259,12.4259,1500.0
2019-07-26 10:40:00,12.83,12.85,12.81,12.85,6000.0,12.397,12.4163,12.3776,12.4163,6000.0
2019-07-26 10:45:00,12.85,12.85,12.84,12.84,4500.0,12.4163,12.4163,12.4066,12.4066,4500.0
2019-07-26 10:50:00,12.83,12.84,12.83,12.83,12000.0,12.397,12.4066,12.397,12.397,12000.0
2019-07-26 10:55:00,12.82,12.83,12.82,12.83,4500.0,12.3873,12.397,12.3873,12.397,4500.0
2019-07-26 11:00:00,12.85,12.86,12.85,12.86,19170.0,12.4163,12.4259,12.4163,12.4259,19170.0
2019-07-26 11:05:00,12.8,12.8,12.8,12.8,1500.0,12.368,12.368,12.368,12.368,1500.0
2019-07-26 11:10:00,12.81,12.81,12.75,12.75,16500.0,12.3776,12.3776,12.3197,12.3197,16500.0
2019-07-26 11:15:00,12.8,12.82,12.79,12.81,184485.0,12.368,12.3873,12.3583,12.3776,184485.0
2019-07-26 11:20:00,12.82,12.82,12.82,12.82,1500.0,12.3873,12.3873,12.3873,12.3873,1500.0
2019-07-26 11:25:00,12.83,12.83,12.83,12.83,3750.0,12.397,12.397,12.397,12.397,3750.0
2019-07-26 11:30:00,12.84,12.84,12.82,12.82,24090.0,12.4066,12.4066,12.3873,12.3873,24090.0
2019-07-26 11:35:00,12.82,12.82,12.82,12.82,1500.0,12.3873,12.3873,12.3873,12.3873,1500.0
2019-07-26 11:40:00,12.82,12.82,12.82,12.82,0.0,12.3873,12.3873,12.3873,12.3873,0.0
2019-07-26 11:45:00,12.77,12.77,12.77,12.77,1500.0,12.339,12.339,12.339,12.339,1500.0
2019-07-26 11:50:00,12.78,12.79,12.77,12.77,19665.0,12.3486,12.3583,12.339,12.339,19665.0
2019-07-26 11:55:00,12.77,12.77,12.77,12.77,0.0,12.339,12.339,12.339,12.339,0.0
2019-07-26 12:00:00,12.77,12.77,12.77,12.77,0.0,12.339,12.339,12.339,12.339,0.0
2019-07-26 12:05:00,12.87,12.87,12.87,12.87,1500.0,12.4356,12.4356,12.4356,12.4356,1500.0
2019-07-26 12:10:00,12.88,12.88,12.88,12.88,22500.0,12.4453,12.4453,12.4453,12.4453,22500.0
2019-07-26 12:15:00,12.82,12.83,12.82,12.83,9000.0,12.3873,12.397,12.3873,12.397,9000.0
2019-07-26 12:20:00,12.83,12.83,12.83,12.83,0.0,12.397,12.397,12.397,12.397,0.0
2019-07-26 12:25:00,12.8,12.81,12.8,12.81,19500.0,12.368,12.3776,12.368,12.3776,19500.0
2019-07-26 12:30:00,12.81,12.81,12.78,12.78,6000.0,12.3776,12.3776,12.3486,12.3486,6000.0
2019-07-26 12:35:00,12.78,12.78,12.78,12.78,11175.0,12.3486,12.3486,12.3486,12.3486,11175.0
2019-07-26 12:40:00,12.79,12.79,12.79,12.79,1500.0,12.3583,12.3583,12.3583,12.3583,1500.0
2019-07-26 12:45:00,12.79,12.79,12.79,12.79,0.0,12.3583,12.3583,12.3583,12.3583,0.0
2019-07-26 12:50:00,12.79,12.79,12.79,12.79,0.0,12.3583,12.3583,12.3583,12.3583,0.0
2019-07-26 12:55:00,12.79,12.79,12.79,12.79,0.0,12.3583,12.3583,12.3583,12.3583,0.0
2019-07-26 13:00:00,12.77,12.77,12.76,12.76,7755.0,12.339,12.339,12.3293,12.3293,7755.0
2019-07-26 13:05:00,12.77,12.77,12.77,12.77,6000.0,12.339,12.339,12.339,12.339,6000.0
2019-07-26 13:10:00,12.8,12.85,12.8,12.85,62805.0,12.368,12.4163,12.368,12.4163,62805.0
2019-07-26 13:15:00,12.84,12.84,12.84,12.84,1500.0,12.4066,12.4066,12.4066,12.4066,1500.0
2019-07-26 13:20:00,12.82,12.82,12.81,12.81,6900.0,12.3873,12.3873,12.3776,12.3776,6900.0
2019-07-26 13:25:00,12.82,12.82,12.79,12.79,4500.0,12.3873,12.3873,12.3583,12.3583,4500.0
2019-07-26 13:30:00,12.79,12.79,12.79,12.79,1500.0,12.3583,12.3583,12.3583,12.3583,1500.0
2019-07-26 13:35:00,12.8,12.82,12.8,12.82,18750.0,12.368,12.3873,12.368,12.3873,18750.0
2019-07-26 13:40:00,12.8,12.8,12.8,12.8,2520.0,12.368,12.368,12.368,12.368,2520.0
2019-07-26 13:45:00,12.78,12.78,12.78,12.78,1500.0,12.3486,12.3486,12.3486,12.3486,1500.0
2019-07-26 13:50:00,12.77,12.77,12.77,12.77,1500.0,12.339,12.339,12.339,12.339,1500.0
2019-07-26 13:55:00,12.77,12.77,12.76,12.76,12000.0,12.339,12.339,12.3293,12.3293,12000.0
2019-07-26 14:00:00,12.77,12.77,12.76,12.76,10350.0,12.339,12.339,12.3293,12.3293,10350.0
2019-07-26 14:05:00,12.74,12.75,12.74,12.75,9000.0,12.31,12.3197,12.31,12.3197,9000.0
2019-07-26 14:10:00,12.77,12.79,12.77,12.79,4500.0,12.339,12.3583,12.339,12.3583,4500.0
2019-07-26 14:15:00,12.79,12.79,12.79,12.79,0.0,12.3583,12.3583,12.3583,12.3583,0.0
2019-07-26 14:20:00,12.82,12.82,12.82,12.82,3000.0,12.3873,12.3873,12.3873,12.3873,3000.0
2019-07-26 14:25:00,12.82,12.82,12.82,12.82,0.0,12.3873,12.3873,12.3873,12.3873,0.0
2019-07-26 14:30:00,12.82,12.82,12.82,12.82,0.0,12.3873,12.3873,12.3873,12.3873,0.0
2019-07-26 14:35:00,12.81,12.81,12.81,12.81,1500.0,12.3776,12.3776,12.3776,12.3776,1500.0
2019-07-26 14:40:00,12.81,12.81,12.81,12.81,0.0,12.3776,12.3776,12.3776,12.3776,0.0
2019-07-26 14:45:00,12.8,12.81,12.8,12.81,4500.0,12.368,12.3776,12.368,12.3776,4500.0
2019-07-26 14:50:00,12.81,12.81,12.81,12.81,0.0,12.3776,12.3776,12.3776,12.3776,0.0
2019-07-26 14:55:00,12.8,12.8,12.8,12.8,1500.0,12.368,12.368,12.368,12.368,1500.0
2019-07-26 15:00:00,12.8,12.8,12.8,12.8,6000.0,12.368,12.368,12.368,12.368,6000.0
2019-07-26 15:05:00,12.82,12.82,12.82,12.82,3885.0,12.3873,12.3873,12.3873,12.3873,3885.0
2019-07-26 15:10:00,12.79,12.79,12.79,12.79,3000.0,12.3583,12.3583,12.3583,12.3583,3000.0
2019-07-26 15:15:00,12.79,12.8,12.79,12.8,8250.0,12.3583,12.368,12.3583,12.368,8250.0
2019-07-26 15:20:00,12.78,12.78,12.77,12.77,4500.0,12.3486,12.3486,12.339,12.339,4500.0
2019-07-26 15:25:00,12.75,12.75,12.74,12.74,13500.0,12.3197,12.3197,12.31,12.31,13500.0
2019-07-26 15:30:00,12.74,12.74,12.74,12.74,0.0,12.31,12.31,12.31,12.31,0.0
2019-07-26 15:35:00,12.78,12.78,12.77,12.77,6000.0,12.3486,12.3486,12.339,12.339,6000.0
2019-07-26 15:40:00,12.79,12.79,12.77,12.77,8970.0,12.3583,12.3583,12.339,12.339,8970.0
2019-07-26 15:45:00,12.76,12.76,12.76,12.76,1500.0,12.3293,12.3293,12.3293,12.3293,1500.0
2019-07-26 15:50:00,12.72,12.72,12.71,12.71,87375.0,12.2907,12.2907,12.281,12.281,87375.0
2019-07-26 15:55:00,12.71,12.72,12.69,12.7,160935.0,12.281,12.2907,12.2617,12.2713,160935.0
2019-07-29 09:30:00,12.6,12.76,12.6,12.7,113460.0,12.1747,12.3293,12.1747,12.2713,113460.0
2019-07-29 09:35:00,12.71,12.71,12.69,12.69,19080.0,12.281,12.281,12.2617,12.2617,19080.0
2019-07-29 09:40:00,12.57,12.59,12.51,12.51,23115.0,12.1457,12.1651,12.0878,12.0878,23115.0
2019-07-29 09:45:00,12.56,12.62,12.56,12.6,12795.0,12.1361,12.194,12.1361,12.1747,12795.0
2019-07-29 09:50:00,12.62,12.69,12.62,12.66,9375.0,12.194,12.2617,12.194,12.2327,9375.0
2019-07-29 09:55:00,12.63,12.63,12.54,12.54,54000.0,12.2037,12.2037,12.1167,12.1167,54000.0
2019-07-29 10:00:00,12.52,12.52,12.47,12.47,42555.0,12.0974,12.0974,12.0491,12.0491,42555.0
2019-07-29 10:05:00,12.47,12.47,12.37,12.37,48900.0,12.0491,12.0491,11.9525,11.9525,48900.0
2019-07-29 10:10:00,12.37,12.39,12.37,12.39,11310.0,11.9525,11.9718,11.9525,11.9718,11310.0
2019-07-29 10:15:00,12.39,12.42,12.33,12.35,22170.0,11.9718,12.0008,11.9138,11.9332,22170.0
2019-07-29 10:20:00,12.33,12.38,12.33,12.38,9000.0,11.9138,11.9621,11.9138,11.9621,9000.0
2019-07-29 10:25:00,12.45,12.45,12.44,12.44,7500.0,12.0298,12.0298,12.0201,12.0201,7500.0
2019-07-29 10:30:00,12.45,12.49,12.45,12.49,4500.0,12.0298,12.0684,12.0298,12.0684,4500.0
2019-07-29 10:35:00,12.49,12.5,12.44,12.44,19500.0,12.0684,12.0781,12.0201,12.0201,19500.0
2019-07-29 10:40:00,12.5,12.51,12.5,12.51,4500.0,12.0781,12.0878,12.0781,12.0878,4500.0
2019-07-29 10:45:00,12.5,12.53,12.5,12.53,4500.0,12.0781,12.1071,12.0781,12.1071,4500.0
2019-07-29 10:50:00,12.57,12.57,12.56,12.56,4500.0,12.1457,12.1457,12.1361,12.1361,4500.0
2019-07-29 10:55:00,12.56,12.57,12.56,12.57,4500.0,12.1361,12.1457,12.1361,12.1457,4500.0
2019-07-29 11:00:00,12.57,12.57,12.57,12.57,1500.0,12.1457,12.1457,12.1457,12.1457,1500.0
2019-07-29 11:05:00,12.59,12.6,12.59,12.6,3000.0,12.1651,12.1747,12.1651,12.1747,3000.0
2019-07-29 11:10:00,12.59,12.6,12.57,12.59,15000.0,12.1651,12.1747,12.1457,12.1651,15000.0
2019-07-29 11:15:00,12.58,12.63,12.58,12.63,10500.0,12.1554,12.2037,12.1554,12.2037,10500.0
2019-07-29 11:20:00,12.63,12.63,12.63,12.63,3000.0,12.2037,12.2037,12.2037,12.2037,3000.0
2019-07-29 11:25:00,12.62,12.62,12.62,12.62,4500.0,12.194,12.194,12.194,12.194,4500.0
2019-07-29 11:30:00,12.62,12.63,12.62,12.62,13155.0,12.194,12.2037,12.194,12.194,13155.0
2019-07-29 11:35:00,12.61,12.67,12.61,12.67,13560.0,12.1844,12.2424,12.1844,12.2424,13560.0
2019-07-29 11:40:00,12.68,12.69,12.68,12.69,13500.0,12.252,12.2617,12.252,12.2617,13500.0
2019-07-29 11:45:00,12.67,12.69,12.67,12.69,4500.0,12.2424,12.2617,12.2424,12.2617,4500.0
2019-07-29 11:50:00,12.7,12.71,12.7,12.71,6000.0,12.2713,12.281,12.2713,12.281,6000.0
2019-07-29 11:55:00,12.73,12.75,12.73,12.74,12465.0,12.3003,12.3197,12.3003,12.31,12465.0
2019-07-29 12:00:00,12.74,12.74,12.72,12.72,4500.0,12.31,12.31,12.2907,12.2907,4500.0
2019-07-29 12:05:00,12.7,12.7,12.69,12.7,7500.0,12.2713,12.2713,12.2617,12.2713,7500.0
2019-07-29 12:10:00,12.7,12.7,12.66,12.66,9000.0,12.2713,12.2713,12.2327,12.2327,9000.0
2019-07-29 12:15:00,12.65,12.69,12.64,12.69,12000.0,12.223,12.2617,12.2134,12.2617,12000.0
2019-07-29 12:20:00,12.72,12.73,12.71,12.71,19500.0,12.2907,12.3003,12.281,12.281,19500.0
2019-07-29 12:25:00,12.71,12.71,12.68,12.7,9375.0,12.281,12.281,12.252,12.2713,9375.0
2019-07-29 12:30:00,12.72,12.73,12.72,12.73,5250.0,12.2907,12.3003,12.2907,12.3003,5250.0
2019-07-29 12:35:00,12.73,12.73,12.7,12.7,4500.0,12.3003,12.3003,12.2713,12.2713,4500.0
2019-07-29 12:40:00,12.71,12.72,12.71,12.72,6000.0,12.281,12.2907,12.281,12.2907,6000.0
2019-07-29 12:45:00,12.72,12.72,12.72,12.72,1500.0,12.2907,12.2907,12.2907,12.2907,1500.0
2019-07-29 12:50:00,12.72,12.72,12.72,12.72,0.0,12.2907,12.2907,12.2907,12.2907,0.0
2019-07-29 12:55:00,12.75,12.77,12.75,12.76,6000.0,12.3197,12.339,12.3197,12.3293,6000.0
2019-07-29 13:00:00,12.78,12.79,12.77,12.77,21015.0,12.3486,12.3583,12.339,12.339,21015.0
2019-07-29 13:05:00,12.77,12.77,12.77,12.77,17250.0,12.339,12.339,12.339,12.339,17250.0
2019-07-29 13:10:00,12.77,12.78,12.77,12.77,9480.0,12.339,12.3486,12.339,12.339,9480.0
2019-07-29 13:15:00,12.79,12.79,12.79,12.79,7500.0,12.3583,12.3583,12.3583,12.3583,7500.0
2019-07-29 13:20:00,12.8,12.8,12.8,12.8,3000.0,12.368,12.368,12.368,12.368,3000.0
2019-07-29 13:25:00,12.79,12.79,12.76,12.76,10500.0,12.3583,12.3583,12.3293,12.3293,10500.0
2019-07-29 13:30:00,12.78,12.8,12.78,12.79,10620.0,12.3486,12.368,12.3486,12.3583,10620.0
2019-07-29 13:35:00,12.77,12.77,12.75,12.75,13875.0,12.339,12.339,12.3197,12.3197,13875.0
2019-07-29 13:40:00,12.75,12.75,12.75,12.75,0.0,12.3197,12.3197,12.3197,12.3197,0.0
2019-07-29 13:45:00,12.77,12.77,12.77,12.77,1500.0,12.339,12.339,12.339,12.339,1500.0
2019-07-29 13:50:00,12.75,12.76,12.75,12.76,6000.0,12.3197,12.3293,12.3197,12.3293,6000.0
2019-07-29 13:55:00,12.76,12.76,12.76,12.76,0.0,12.3293,12.3293,12.3293,12.3293,0.0
2019-07-29 14:00:00,12.77,12.77,12.77,12.77,1500.0,12.339,12.339,12.339,12.339,1500.0
2019-07-29 14:05:00,12.75,12.75,12.73,12.73,7500.0,12.3197,12.3197,12.3003,12.3003,7500.0
2019-07-29 14:10:00,12.75,12.76,12.75,12.76,3000.0,12.3197,12.3293,12.3197,12.3293,3000.0
2019-07-29 14:15:00,12.74,12.75,12.74,12.75,9000.0,12.31,12.3197,12.31,12.3197,9000.0
2019-07-29 14:20:00,12.75,12.8,12.75,12.8,20250.0,12.3197,12.368,12.3197,12.368,20250.0
2019-07-29 14:25:00,12.79,12.81,12.79,12.81,9000.0,12.3583,12.3776,12.3583,12.3776,9000.0
2019-07-29 14:30:00,12.81,12.81,12.81,12.81,6000.0,12.3776,12.3776,12.3776,12.3776,6000.0
2019-07-29 14:35:00,12.8,12.8,12.8,12.8,2250.0,12.368,12.368,12.368,12.368,2250.0
2019-07-29 14:40:00,12.81,12.81,12.81,12.81,1500.0,12.3776,12.3776,12.3776,12.3776,1500.0
2019-07-29 14:45:00,12.8,12.8,12.8,12.8,1500.0,12.368,12.368,12.368,12.368,1500.0
2019-07-29 14:50:00,12.84,12.84,12.84,12.84,6000.0,12.4066,12.4066,12.4066,12.4066,6000.0
2019-07-29 14:55:00,12.84,12.84,12.84,12.84,1500.0,12.4066,12.4066,12.4066,12.4066,1500.0
2019-07-29 15:00:00,12.83,12.83,12.83,12.83,6000.0,12.397,12.397,12.397,12.397,6000.0
2019-07-29 15:05:00,12.82,12.82,12.82,12.82,1500.0,12.3873,12.3873,12.3873,12.3873,1500.0
2019-07-29 15:10:00,12.82,12.82,12.82,12.82,0.0,12.3873,12.3873,12.3873,12.3873,0.0
2019-07-29 15:15:00,12.81,12.81,12.81,12.81,1500.0,12.3776,12.3776,12.3776,12.3776,1500.0
2019-07-29 15:20:00,12.81,12.81,12.81,12.81,0.0,12.3776,12.3776,12.3776,12.3776,0.0
2019-07-29 15:25:00,12.84,12.84,12.83,12.83,3750.0,12.4066,12.4066,12.397,12.397,3750.0
2019-07-29 15:30:00,12.82,12.82,12.82,12.82,6000.0,12.3873,12.3873,12.3873,12.3873,6000.0
2019-07-29 15:35:00,12.83,12.84,12.82,12.82,10230.0,12.397,12.4066,12.3873,12.3873,10230.0
2019-07-29 15:40:00,12.84,12.84,12.84,12.84,1500.0,12.4066,12.4066,12.4066,12.4066,1500.0
2019-07-29 15:45:00,12.83,12.83,12.83,12.83,46935.0,12.397,12.397,12.397,12.397,46935.0
2019-07-29 15:50:00,12.82,12.85,12.82,12.85,41325.0,12.3873,12.4163,12.3873,12.4163,41325.0
2019-07-29 15:55:00,12.84,12.85,12.79,12.79,28575.0,12.4066,12.4163,12.3583,12.3583,28575.0
2019-07-30 09:30:00,12.46,12.47,12.32,12.44,210300.0,12.0394,12.0491,11.9042,12.0201,210300.0
2019-07-30 09:35:00,12.43,12.53,12.41,12.53,137175.0,12.0105,12.1071,11.9911,12.1071,137175.0
2019-07-30 09:40:00,12.52,12.54,12.44,12.5,97440.0,12.0974,12.1167,12.0201,12.0781,97440.0
2019-07-30 09:45:00,12.46,12.5,12.46,12.49,19500.0,12.0394,12.0781,12.0394,12.0684,19500.0
2019-07-30 09:50:00,12.5,12.5,12.41,12.42,45690.0,12.0781,12.0781,11.9911,12.0008,45690.0
2019-07-30 09:55:00,12.42,12.45,12.39,12.39,21900.0,12.0008,12.0298,11.9718,11.9718,21900.0
2019-07-30 10:00:00,12.37,12.48,12.37,12.48,16260.0,11.9525,12.0588,11.9525,12.0588,16260.0
2019-07-30 10:05:00,12.45,12.46,12.45,12.46,10500.0,12.0298,12.0394,12.0298,12.0394,10500.0
2019-07-30 10:10:00,12.43,12.43,12.4,12.4,12255.0,12.0105,12.0105,11.9815,11.9815,12255.0
2019-07-30 10:15:00,12.45,12.5,12.45,12.5,14670.0,12.0298,12.0781,12.0298,12.0781,14670.0
2019-07-30 10:20:00,12.46,12.46,12.46,12.46,6660.0,12.0394,12.0394,12.0394,12.0394,6660.0
2019-07-30 10:25:00,12.49,12.49,12.46,12.47,9870.0,12.0684,12.0684,12.0394,12.0491,9870.0
2019-07-30 10:30:00,12.47,12.53,12.47,12.53,10500.0,12.0491,12.1071,12.0491,12.1071,10500.0
2019-07-30 10:35:00,12.51,12.53,12.51,12.52,18405.0,12.0878,12.1071,12.0878,12.0974,18405.0
2019-07-30 10:40:00,12.53,12.56,12.53,12.56,6000.0,12.1071,12.1361,12.1071,12.1361,6000.0
2019-07-30 10:45:00,12.48,12.49,12.48,12.49,3000.0,12.0588,12.0684,12.0588,12.0684,3000.0
2019-07-30 10:50:00,12.46,12.47,12.46,12.47,4500.0,12.0394,12.0491,12.0394,12.0491,4500.0
2019-07-30 10:55:00,12.5,12.5,12.49,12.49,4500.0,12.0781,12.0781,12.0684,12.0684,4500.0
2019-07-30 11:00:00,12.55,12.57,12.55,12.55,14250.0,12.1264,12.1457,12.1264,12.1264,14250.0
2019-07-30 11:05:00,12.54,12.57,12.54,12.56,12000.0,12.1167,12.1457,12.1167,12.1361,12000.0
2019-07-30 11:10:00,12.59,12.59,12.59,12.59,1500.0,12.1651,12.1651,12.1651,12.1651,1500.0
2019-07-30 11:15:00,12.6,12.6,12.59,12.59,9090.0,12.1747,12.1747,12.1651,12.1651,9090.0
2019-07-30 11:20:00,12.6,12.61,12.6,12.61,4500.0,12.1747,12.1844,12.1747,12.1844,4500.0
2019-07-30 11:25:00,12.6,12.6,12.58,12.58,3000.0,12.1747,12.1747,12.1554,12.1554,3000.0
2019-07-30 11:30:00,12.57,12.62,12.57,12.62,12945.0,12.1457,12.194,12.1457,12.194,12945.0
2019-07-30 11:35:00,12.62,12.62,12.62,12.62,0.0,12.194,12.194,12.194,12.194,0.0
2019-07-30 11:40:00,12.62,12.66,12.62,12.66,6000.0,12.194,12.2327,12.194,12.2327,6000.0
2019-07-30 11:45:00,12.64,12.64,12.59,12.6,7500.0,12.2134,12.2134,12.1651,12.1747,7500.0
2019-07-30 11:50:00,12.58,12.58,12.57,12.58,4500.0,12.1554,12.1554,12.1457,12.1554,4500.0
2019-07-30 11:55:00,12.61,12.61,12.61,12.61,3000.0,12.1844,12.1844,12.1844,12.1844,3000.0
2019-07-30 12:00:00,12.61,12.63,12.61,12.63,17085.0,12.1844,12.2037,12.1844,12.2037,17085.0
2019-07-30 12:05:00,12.6,12.6,12.6,12.6,1500.0,12.1747,12.1747,12.1747,12.1747,1500.0
2019-07-30 12:10:00,12.6,12.6,12.6,12.6,0.0,12.1747,12.1747,12.1747,12.1747,0.0
2019-07-30 12:15:00,12.64,12.64,12.64,12.64,1500.0,12.2134,12.2134,12.2134,12.2134,1500.0
2019-07-30 12:20:00,12.64,12.64,12.64,12.64,1500.0,12.2134,12.2134,12.2134,12.2134,1500.0
2019-07-30 12:25:00,12.63,12.63,12.62,12.63,4500.0,12.2037,12.2037,12.194,12.2037,4500.0
2019-07-30 12:30:00,12.64,12.64,12.64,12.64,9000.0,12.2134,12.2134,12.2134,12.2134,9000.0
2019-07-30 12:35:00,12.64,12.64,12.64,12.64,1500.0,12.2134,12.2134,12.2134,12.2134,1500.0
2019-07-30 12:40:00,12.66,12.66,12.65,12.65,9000.0,12.2327,12.2327,12.223,12.223,9000.0
2019-07-30 12:45:00,12.65,12.65,12.65,12.65,0.0,12.223,12.223,12.223,12.223,0.0
2019-07-30 12:50:00,12.63,12.63,12.63,12.63,1500.0,12.2037,12.2037,12.2037,12.2037,1500.0
2019-07-30 12:55:00,12.62,12.64,12.62,12.64,10500.0,12.194,12.2134,12.194,12.2134,10500.0
2019-07-30 13:00:00,12.66,12.67,12.66,12.66,25185.0,12.2327,12.2424,12.2327,12.2327,25185.0
2019-07-30 13:05:00,12.66,12.66,12.66,12.66,4500.0,12.2327,12.2327,12.2327,12.2327,4500.0
2019-07-30 13:10:00,12.66,12.66,12.65,12.65,4500.0,12.2327,12.2327,12.223,12.223,4500.0
2019-07-30 13:15:00,12.65,12.66,12.65,12.66,14250.0,12.223,12.2327,12.223,12.2327,14250.0
2019-07-30 13:20:00,12.67,12.68,12.67,12.68,4500.0,12.2424,12.252,12.2424,12.252,4500.0
2019-07-30 13:25:00,12.66,12.67,12.66,12.67,3000.0,12.2327,12.2424,12.2327,12.2424,3000.0
2019-07-30 13:30:00,12.68,12.69,12.67,12.69,6000.0,12.252,12.2617,12.2424,12.2617,6000.0
2019-07-30 13:35:00,12.68,12.72,12.68,12.71,12000.0,12.252,12.2907,12.252,12.281,12000.0
2019-07-30 13:40:00,12.71,12.73,12.71,12.72,15000.0,12.281,12.3003,12.281,12.2907,15000.0
2019-07-30 13:45:00,12.71,12.71,12.69,12.69,7500.0,12.281,12.281,12.2617,12.2617,7500.0
2019-07-30 13:50:00,12.68,12.68,12.67,12.67,8250.0,12.252,12.252,12.2424,12.2424,8250.0
2019-07-30 13:55:00,12.7,12.7,12.7,12.7,1500.0,12.2713,12.2713,12.2713,12.2713,1500.0
2019-07-30 14:00:00,12.71,12.78,12.7,12.78,13500.0,12.281,12.3486,12.2713,12.3486,13500.0
2019-07-30 14:05:00,12.8,12.8,12.78,12.79,7560.0,12.368,12.368,12.3486,12.3583,7560.0
2019-07-30 14:10:00,12.8,12.8,12.8,12.8,7500.0,12.368,12.368,12.368,12.368,7500.0
2019-07-30 14:15:00,12.8,12.8,12.8,12.8,7500.0,12.368,12.368,12.368,12.368,7500.0
2019-07-30 14:20:00,12.8,12.8,12.79,12.8,6000.0,12.368,12.368,12.3583,12.368,6000.0
2019-07-30 14:25:00,12.75,12.75,12.75,12.75,1500.0,12.3197,12.3197,12.3197,12.3197,1500.0
2019-07-30 14:30:00,12.76,12.76,12.76,12.76,1500.0,12.3293,12.3293,12.3293,12.3293,1500.0
2019-07-30 14:35:00,12.76,12.76,12.76,12.76,1500.0,12.3293,12.3293,12.3293,12.3293,1500.0
2019-07-30 14:40:00,12.76,12.76,12.76,12.76,9930.0,12.3293,12.3293,12.3293,12.3293,9930.0
2019-07-30 14:45:00,12.76,12.76,12.76,12.76,0.0,12.3293,12.3293,12.3293,12.3293,0.0
2019-07-30 14:50:00,12.76,12.76,12.76,12.76,0.0,12.3293,12.3293,12.3293,12.3293,0.0
2019-07-30 14:55:00,12.75,12.75,12.75,12.75,3000.0,12.3197,12.3197,12.3197,12.3197,3000.0
2019-07-30 15:00:00,12.76,12.77,12.75,12.77,12375.0,12.3293,12.339,12.3197,12.339,12375.0
2019-07-30 15:05:00,12.75,12.75,12.73,12.73,21000.0,12.3197,12.3197,12.3003,12.3003,21000.0
2019-07-30 15:10:00,12.73,12.73,12.73,12.73,0.0,12.3003,12.3003,12.3003,12.3003,0.0
2019-07-30 15:15:00,12.73,12.73,12.73,12.73,1500.0,12.3003,12.3003,12.3003,12.3003,1500.0
2019-07-30 15:20:00,12.75,12.75,12.7,12.71,7500.0,12.3197,12.3197,12.2713,12.281,7500.0
2019-07-30 15:25:00,12.72,12.74,12.72,12.74,3000.0,12.2907,12.31,12.2907,12.31,3000.0
2019-07-30 15:30:00,12.74,12.74,12.74,12.74,0.0,12.31,12.31,12.31,12.31,0.0
2019-07-30 15:35:00,12.72,12.72,12.72,12.72,3000.0,12.2907,12.2907,12.2907,12.2907,3000.0
2019-07-30 15:40:00,12.7,12.7,12.7,12.7,1500.0,12.2713,12.2713,12.2713,12.2713,1500.0
2019-07-30 15:45:00,12.71,12.73,12.71,12.73,3000.0,12.281,12.3003,12.281,12.3003,3000.0
2019-07-30 15:50:00,12.74,12.74,12.7,12.72,24015.0,12.31,12.31,12.2713,12.2907,24015.0
2019-07-30 15:55:00,12.71,12.71,12.66,12.7,56250.0,12.281,12.281,12.2327,12.2713,56250.0
2019-07-31 09:30:00,12.51,12.51,12.27,12.28,436815.0,12.0878,12.0878,11.8559,11.8655,436815.0
2019-07-31 09:35:00,12.3,12.35,12.16,12.17,143910.0,11.8848,11.9332,11.7496,11.7592,143910.0
2019-07-31 09:40:00,12.21,12.26,12.17,12.24,139920.0,11.7979,11.8462,11.7592,11.8269,139920.0
2019-07-31 09:45:00,12.23,12.28,12.2,12.28,46875.0,11.8172,11.8655,11.7882,11.8655,46875.0
2019-07-31 09:50:00,12.23,12.26,12.22,12.24,61935.0,11.8172,11.8462,11.8075,11.8269,61935.0
2019-07-31 09:55:00,12.23,12.25,12.21,12.25,24795.0,11.8172,11.8365,11.7979,11.8365,24795.0
2019-07-31 10:00:00,12.25,12.25,12.17,12.19,81750.0,11.8365,11.8365,11.7592,11.7786,81750.0
2019-07-31 10:05:00,12.18,12.2,12.16,12.16,41355.0,11.7689,11.7882,11.7496,11.7496,41355.0
2019-07-31 10:10:00,12.2,12.24,12.2,12.24,67350.0,11.7882,11.8269,11.7882,11.8269,67350.0
2019-07-31 10:15:00,12.25,12.25,12.2,12.22,18000.0,11.8365,11.8365,11.7882,11.8075,18000.0
2019-07-31 10:20:00,12.2,12.2,12.17,12.18,23940.0,11.7882,11.7882,11.7592,11.7689,23940.0
2019-07-31 10:25:00,12.18,12.2,12.15,12.16,41250.0,11.7689,11.7882,11.7399,11.7496,41250.0
2019-07-31 10:30:00,12.15,12.15,12.07,12.07,89175.0,11.7399,11.7399,11.6626,11.6626,89175.0
2019-07-31 10:35:00,12.08,12.11,12.06,12.11,101190.0,11.6723,11.7013,11.6529,11.7013,101190.0
2019-07-31 10:40:00,12.12,12.13,12.1,12.12,39630.0,11.7109,11.7206,11.6916,11.7109,39630.0
2019-07-31 10:45:00,12.12,12.14,12.11,12.11,30000.0,11.7109,11.7302,11.7013,11.7013,30000.0
2019-07-31 10:50:00,12.12,12.12,12.09,12.09,39465.0,11.7109,11.7109,11.6819,11.6819,39465.0
2019-07-31 10:55:00,12.12,12.16,12.12,12.15,52950.0,11.7109,11.7496,11.7109,11.7399,52950.0
2019-07-31 11:00:00,12.14,12.15,12.12,12.15,31800.0,11.7302,11.7399,11.7109,11.7399,31800.0
2019-07-31 11:05:00,12.16,12.16,12.12,12.13,19140.0,11.7496,11.7496,11.7109,11.7206,19140.0
2019-07-31 11:10:00,12.14,12.17,12.14,12.14,19620.0,11.7302,11.7592,11.7302,11.7302,19620.0
2019-07-31 11:15:00,12.12,12.19,12.12,12.19,41460.0,11.7109,11.7786,11.7109,11.7786,41460.0
2019-07-31 11:20:00,12.17,12.2,12.16,12.18,28500.0,11.7592,11.7882,11.7496,11.7689,28500.0
2019-07-31 11:25:00,12.18,12.18,12.14,12.15,22890.0,11.7689,11.7689,11.7302,11.7399,22890.0
2019-07-31 11:30:00,12.15,12.18,12.15,12.15,50835.0,11.7399,11.7689,11.7399,11.7399,50835.0
2019-07-31 11:35:00,12.15,12.15,12.13,12.14,13305.0,11.7399,11.7399,11.7206,11.7302,13305.0
2019-07-31 11:40:00,12.13,12.15,12.11,12.13,40650.0,11.7206,11.7399,11.7013,11.7206,40650.0
2019-07-31 11:45:00,12.13,12.14,12.13,12.13,12000.0,11.7206,11.7302,11.7206,11.7206,12000.0
2019-07-31 11:50:00,12.11,12.12,12.11,12.12,3000.0,11.7013,11.7109,11.7013,11.7109,3000.0
2019-07-31 11:55:00,12.12,12.12,12.1,12.11,14250.0,11.7109,11.7109,11.6916,11.7013,14250.0
2019-07-31 12:00:00,12.1,12.13,12.1,12.13,19965.0,11.6916,11.7206,11.6916,11.7206,19965.0
2019-07-31 12:05:00,12.13,12.13,12.13,12.13,7500.0,11.7206,11.7206,11.7206,11.7206,7500.0
2019-07-31 12:10:00,12.14,12.14,12.14,12.14,6000.0,11.7302,11.7302,11.7302,11.7302,6000.0
2019-07-31 12:15:00,12.13,12.13,12.13,12.13,1500.0,11.7206,11.7206,11.7206,11.7206,1500.0
2019-07-31 12:20:00,12.12,12.14,12.12,12.14,7500.0,11.7109,11.7302,11.7109,11.7302,7500.0
2019-07-31 12:25:00,12.13,12.13,12.11,12.11,6000.0,11.7206,11.7206,11.7013,11.7013,6000.0
2019-07-31 12:30:00,12.13,12.13,12.1,12.1,4845.0,11.7206,11.7206,11.6916,11.6916,4845.0
2019-07-31 12:35:00,12.11,12.11,12.11,12.11,17445.0,11.7013,11.7013,11.7013,11.7013,17445.0
2019-07-31 12:40:00,12.11,12.11,12.11,12.11,22500.0,11.7013,11.7013,11.7013,11.7013,22500.0
2019-07-31 12:45:00,12.12,12.12,12.1,12.11,27045.0,11.7109,11.7109,11.6916,11.7013,27045.0
2019-07-31 12:50:00,12.11,12.12,12.11,12.12,11250.0,11.7013,11.7109,11.7013,11.7109,11250.0
2019-07-31 12:55:00,12.14,12.14,12.13,12.13,12000.0,11.7302,11.7302,11.7206,11.7206,12000.0
2019-07-31 13:00:00,12.13,12.14,12.12,12.13,24000.0,11.7206,11.7302,11.7109,11.7206,24000.0
2019-07-31 13:05:00,12.14,12.14,12.13,12.14,18000.0,11.7302,11.7302,11.7206,11.7302,18000.0
2019-07-31 13:10:00,12.14,12.15,12.13,12.13,8910.0,11.7302,11.7399,11.7206,11.7206,8910.0
2019-07-31 13:15:00,12.14,12.15,12.14,12.14,22695.0,11.7302,11.7399,11.7302,11.7302,22695.0
2019-07-31 13:20:00,12.15,12.16,12.14,12.14,18000.0,11.7399,11.7496,11.7302,11.7302,18000.0
2019-07-31 13:25:00,12.14,12.14,12.13,12.14,30000.0,11.7302,11.7302,11.7206,11.7302,30000.0
2019-07-31 13:30:00,12.15,12.16,12.14,12.14,25875.0,11.7399,11.7496,11.7302,11.7302,25875.0
2019-07-31 13:35:00,12.14,12.14,12.12,12.14,27600.0,11.7302,11.7302,11.7109,11.7302,27600.0
2019-07-31 13:40:00,12.14,12.17,12.14,12.17,34320.0,11.7302,11.7592,11.7302,11.7592,34320.0
2019-07-31 13:45:00,12.17,12.17,12.16,12.16,14070.0,11.7592,11.7592,11.7496,11.7496,14070.0
2019-07-31 13:50:00,12.16,12.17,12.14,12.15,26700.0,11.7496,11.7592,11.7302,11.7399,26700.0
2019-07-31 13:55:00,12.15,12.19,12.13,12.19,35205.0,11.7399,11.7786,11.7206,11.7786,35205.0
2019-07-31 14:00:00,12.09,12.15,12.02,12.05,53160.0,11.6819,11.7399,11.6143,11.6433,53160.0
2019-07-31 14:05:00,12.08,12.17,12.05,12.16,76110.0,11.6723,11.7592,11.6433,11.7496,76110.0
2019-07-31 14:10:00,12.12,12.15,12.11,12.14,19500.0,11.7109,11.7399,11.7013,11.7302,19500.0
2019-07-31 14:15:00,12.1,12.1,12.04,12.05,86475.0,11.6916,11.6916,11.6336,11.6433,86475.0
2019-07-31 14:20:00,12.04,12.07,12.0,12.01,60270.0,11.6336,11.6626,11.595,11.6046,60270.0
2019-07-31 14:25:00,12.04,12.04,12.01,12.02,21750.0,11.6336,11.6336,11.6046,11.6143,21750.0
2019-07-31 14:30:00,12.08,12.08,12.04,12.04,14325.0,11.6723,11.6723,11.6336,11.6336,14325.0
2019-07-31 14:35:00,12.07,12.08,11.85,11.87,124545.0,11.6626,11.6723,11.45,11.4694,124545.0
2019-07-31 14:40:00,11.83,11.85,11.7,11.71,73440.0,11.4307,11.45,11.3051,11.3148,73440.0
2019-07-31 14:45:00,11.72,11.72,11.5,11.5,105180.0,11.3244,11.3244,11.1118,11.1118,105180.0
2019-07-31 14:50:00,11.46,11.46,11.12,11.32,114165.0,11.0732,11.0732,10.7447,10.9379,114165.0
2019-07-31 14:55:00,11.38,11.47,11.34,11.47,33435.0,10.9959,11.0829,10.9572,11.0829,33435.0
2019-07-31 15:00:00,11.44,11.64,11.39,11.57,55095.0,11.0539,11.2471,11.0056,11.1795,55095.0
2019-07-31 15:05:00,11.55,11.67,11.54,11.62,72300.0,11.1602,11.2761,11.1505,11.2278,72300.0
2019-07-31 15:10:00,11.61,11.65,11.56,11.65,50520.0,11.2181,11.2568,11.1698,11.2568,50520.0
2019-07-31 15:15:00,11.61,11.72,11.56,11.71,85440.0,11.2181,11.3244,11.1698,11.3148,85440.0
2019-07-31 15:20:00,11.68,11.76,11.68,11.73,44790.0,11.2858,11.3631,11.2858,11.3341,44790.0
2019-07-31 15:25:00,11.75,11.77,11.73,11.74,28125.0,11.3534,11.3727,11.3341,11.3437,28125.0
2019-07-31 15:30:00,11.73,11.73,11.66,11.68,34560.0,11.3341,11.3341,11.2664,11.2858,34560.0
2019-07-31 15:35:00,11.67,11.73,11.67,11.7,64140.0,11.2761,11.3341,11.2761,11.3051,64140.0
2019-07-31 15:40:00,11.73,11.73,11.61,11.68,86130.0,11.3341,11.3341,11.2181,11.2858,86130.0
2019-07-31 15:45:00,11.65,11.67,11.6,11.62,75765.0,11.2568,11.2761,11.2085,11.2278,75765.0
2019-07-31 15:50:00,11.61,11.61,11.52,11.52,259170.0,11.2181,11.2181,11.1312,11.1312,259170.0
2019-07-31 15:55:00,11.52,11.54,11.48,11.48,127680.0,11.1312,11.1505,11.0925,11.0925,127680.0
2019-08-01 09:30:00,11.36,11.75,11.36,11.75,199245.0,10.9766,11.3534,10.9766,11.3534,199245.0
2019-08-01 09:35:00,11.7,11.91,11.66,11.87,107835.0,11.3051,11.508,11.2664,11.4694,107835.0
2019-08-01 09:40:00,11.89,11.93,11.85,11.87,172530.0,11.4887,11.5273,11.45,11.4694,172530.0
2019-08-01 09:45:00,11.89,12.01,11.87,12.01,43695.0,11.4887,11.6046,11.4694,11.6046,43695.0
2019-08-01 09:50:00,12.0,12.03,11.92,11.93,46065.0,11.595,11.624,11.5177,11.5273,46065.0
2019-08-01 09:55:00,11.92,11.97,11.9,11.97,15015.0,11.5177,11.566,11.4983,11.566,15015.0
2019-08-01 10:00:00,11.98,12.02,11.93,11.93,53430.0,11.5756,11.6143,11.5273,11.5273,53430.0
2019-08-01 10:05:00,11.91,12.01,11.91,12.0,34500.0,11.508,11.6046,11.508,11.595,34500.0
2019-08-01 10:10:00,11.95,11.95,11.93,11.94,9000.0,11.5467,11.5467,11.5273,11.537,9000.0
2019-08-01 10:15:00,11.91,12.0,11.91,11.99,18750.0,11.508,11.595,11.508,11.5853,18750.0
2019-08-01 10:20:00,11.99,11.99,11.95,11.95,57615.0,11.5853,11.5853,11.5467,11.5467,57615.0
2019-08-01 10:25:00,11.95,12.01,11.94,12.01,34845.0,11.5467,11.6046,11.537,11.6046,34845.0
2019-08-01 10:30:00,11.97,11.97,11.97,11.97,3000.0,11.566,11.566,11.566,11.566,3000.0
2019-08-01 10:35:00,11.96,11.96,11.95,11.96,6870.0,11.5563,11.5563,11.5467,11.5563,6870.0
2019-08-01 10:40:00,11.97,12.03,11.97,12.03,13050.0,11.566,11.624,11.566,11.624,13050.0
2019-08-01 10:45:00,12.0,12.06,12.0,12.06,3000.0,11.595,11.6529,11.595,11.6529,3000.0
2019-08-01 10:50:00,12.07,12.11,12.05,12.09,30600.0,11.6626,11.7013,11.6433,11.6819,30600.0
2019-08-01 10:55:00,12.09,12.13,12.09,12.12,51075.0,11.6819,11.7206,11.6819,11.7109,51075.0
2019-08-01 11:00:00,12.15,12.2,12.15,12.16,28410.0,11.7399,11.7882,11.7399,11.7496,28410.0
2019-08-01 11:05:00,12.15,12.15,12.13,12.14,37530.0,11.7399,11.7399,11.7206,11.7302,37530.0
2019-08-01 11:10:00,12.15,12.16,12.15,12.15,6000.0,11.7399,11.7496,11.7399,11.7399,6000.0
2019-08-01 11:15:00,12.17,12.17,12.16,12.16,8250.0,11.7592,11.7592,11.7496,11.7496,8250.0
2019-08-01 11:20:00,12.15,12.15,12.15,12.15,3000.0,11.7399,11.7399,11.7399,11.7399,3000.0
2019-08-01 11:25:00,12.14,12.23,12.14,12.23,36615.0,11.7302,11.8172,11.7302,11.8172,36615.0
2019-08-01 11:30:00,12.17,12.19,12.17,12.18,9000.0,11.7592,11.7786,11.7592,11.7689,9000.0
2019-08-01 11:35:00,12.17,12.19,12.16,12.19,6255.0,11.7592,11.7786,11.7496,11.7786,6255.0
2019-08-01 11:40:00,12.2,12.2,12.19,12.19,7860.0,11.7882,11.7882,11.7786,11.7786,7860.0
2019-08-01 11:45:00,12.22,12.25,12.21,12.25,17880.0,11.8075,11.8365,11.7979,11.8365,17880.0
2019-08-01 11:50:00,12.25,12.25,12.22,12.22,9000.0,11.8365,11.8365,11.8075,11.8075,9000.0
2019-08-01 11:55:00,12.18,12.18,12.17,12.18,7500.0,11.7689,11.7689,11.7592,11.7689,7500.0
2019-08-01 12:00:00,12.23,12.23,12.22,12.22,6000.0,11.8172,11.8172,11.8075,11.8075,6000.0
2019-08-01 12:05:00,12.18,12.2,12.18,12.2,14070.0,11.7689,11.7882,11.7689,11.7882,14070.0
2019-08-01 12:10:00,12.21,12.21,12.19,12.19,5775.0,11.7979,11.7979,11.7786,11.7786,5775.0
2019-08-01 12:15:00,12.2,12.2,12.2,12.2,6000.0,11.7882,11.7882,11.7882,11.7882,6000.0
2019-08-01 12:20:00,12.2,12.23,12.2,12.23,4500.0,11.7882,11.8172,11.7882,11.8172,4500.0
2019-08-01 12:25:00,12.24,12.25,12.24,12.25,3000.0,11.8269,11.8365,11.8269,11.8365,3000.0
2019-08-01 12:30:00,12.27,12.27,12.26,12.27,32040.0,11.8559,11.8559,11.8462,11.8559,32040.0
2019-08-01 12:35:00,12.28,12.28,12.27,12.28,7650.0,11.8655,11.8655,11.8559,11.8655,7650.0
2019-08-01 12:40:00,12.3,12.3,12.3,12.3,15000.0,11.8848,11.8848,11.8848,11.8848,15000.0
2019-08-01 12:45:00,12.28,12.29,12.28,12.29,4500.0,11.8655,11.8752,11.8655,11.8752,4500.0
2019-08-01 12:50:00,12.29,12.3,12.29,12.3,4500.0,11.8752,11.8848,11.8752,11.8848,4500.0
2019-08-01 12:55:00,12.28,12.28,12.26,12.27,10530.0,11.8655,11.8655,11.8462,11.8559,10530.0
2019-08-01 13:00:00,12.28,12.28,12.28,12.28,6000.0,11.8655,11.8655,11.8655,11.8655,6000.0
2019-08-01 13:05:00,12.29,12.31,12.29,12.31,25500.0,11.8752,11.8945,11.8752,11.8945,25500.0
2019-08-01 13:10:00,12.29,12.29,12.27,12.28,6000.0,11.8752,11.8752,11.8559,11.8655,6000.0
2019-08-01 13:15:00,12.28,12.28,12.28,12.28,0.0,11.8655,11.8655,11.8655,11.8655,0.0
2019-08-01 13:20:00,12.27,12.28,12.27,12.27,4500.0,11.8559,11.8655,11.8559,11.8559,4500.0
2019-08-01 13:25:00,12.27,12.27,11.87,11.87,72810.0,11.8559,11.8559,11.4694,11.4694,72810.0
2019-08-01 13:30:00,11.86,11.98,11.73,11.73,81450.0,11.4597,11.5756,11.3341,11.3341,81450.0
2019-08-01 13:35:00,11.6,11.66,11.36,11.36,29145.0,11.2085,11.2664,10.9766,10.9766,29145.0
2019-08-01 13:40:00,11.33,11.39,11.2,11.21,117630.0,10.9476,11.0056,10.822,10.8316,117630.0
2019-08-01 13:45:00,11.2,11.35,11.2,11.31,110685.0,10.822,10.9669,10.822,10.9283,110685.0
2019-08-01 13:50:00,11.33,11.33,11.07,11.08,105375.0,10.9476,10.9476,10.6964,10.706,105375.0
2019-08-01 13:55:00,11.08,11.3,11.08,11.3,89835.0,10.706,10.9186,10.706,10.9186,89835.0
2019-08-01 14:00:00,11.3,11.31,11.09,11.09,50940.0,10.9186,10.9283,10.7157,10.7157,50940.0
2019-08-01 14:05:00,11.11,11.14,11.0,11.01,63375.0,10.735,10.764,10.6287,10.6384,63375.0
2019-08-01 14:10:00,11.0,11.0,10.77,10.85,40875.0,10.6287,10.6287,10.4065,10.4838,40875.0
2019-08-01 14:15:00,10.89,10.89,10.7,10.71,164490.0,10.5224,10.5224,10.3388,10.3485,164490.0
2019-08-01 14:20:00,10.7,10.7,10.58,10.59,33150.0,10.3388,10.3388,10.2229,10.2326,33150.0
2019-08-01 14:25:00,10.62,10.72,10.59,10.66,117900.0,10.2615,10.3582,10.2326,10.3002,117900.0
2019-08-01 14:30:00,10.65,10.66,10.6,10.61,22365.0,10.2905,10.3002,10.2422,10.2519,22365.0
2019-08-01 14:35:00,10.62,10.63,10.57,10.57,115905.0,10.2615,10.2712,10.2132,10.2132,115905.0
2019-08-01 14:40:00,10.62,10.62,10.53,10.55,57975.0,10.2615,10.2615,10.1746,10.1939,57975.0
2019-08-01 14:45:00,10.51,10.74,10.51,10.74,162420.0,10.1553,10.3775,10.1553,10.3775,162420.0
2019-08-01 14:50:00,10.74,10.84,10.74,10.78,84285.0,10.3775,10.4741,10.3775,10.4161,84285.0
2019-08-01 14:55:00,10.76,10.76,10.68,10.76,85410.0,10.3968,10.3968,10.3195,10.3968,85410.0
2019-08-01 15:00:00,10.75,10.75,10.69,10.71,67920.0,10.3872,10.3872,10.3292,10.3485,67920.0
2019-08-01 15:05:00,10.78,10.79,10.73,10.73,9450.0,10.4161,10.4258,10.3678,10.3678,9450.0
2019-08-01 15:10:00,10.71,10.74,10.67,10.67,37185.0,10.3485,10.3775,10.3099,10.3099,37185.0
2019-08-01 15:15:00,10.66,10.87,10.66,10.81,77550.0,10.3002,10.5031,10.3002,10.4451,77550.0
2019-08-01 15:20:00,10.8,10.83,10.8,10.83,28095.0,10.4355,10.4645,10.4355,10.4645,28095.0
2019-08-01 15:25:00,10.84,10.91,10.83,10.85,90375.0,10.4741,10.5418,10.4645,10.4838,90375.0
2019-08-01 15:30:00,10.85,10.86,10.8,10.83,64995.0,10.4838,10.4934,10.4355,10.4645,64995.0
2019-08-01 15:35:00,10.8,10.94,10.78,10.94,19500.0,10.4355,10.5707,10.4161,10.5707,19500.0
2019-08-01 15:40:00,10.96,10.96,10.89,10.93,16500.0,10.5901,10.5901,10.5224,10.5611,16500.0
2019-08-01 15:45:00,10.93,10.94,10.87,10.88,13710.0,10.5611,10.5707,10.5031,10.5128,13710.0
2019-08-01 15:50:00,10.8,10.84,10.77,10.77,69360.0,10.4355,10.4741,10.4065,10.4065,69360.0
2019-08-01 15:55:00,10.76,10.84,10.75,10.8,282465.0,10.3968,10.4741,10.3872,10.4355,282465.0
2019-08-02 09:30:00,10.45,10.48,10.26,10.4,346500.0,10.0973,10.1263,9.9137,10.049,346500.0
2019-08-02 09:35:00,10.4,10.61,10.36,10.58,204165.0,10.049,10.2519,10.0103,10.2229,204165.0
2019-08-02 09:40:00,10.56,10.56,10.46,10.47,93840.0,10.2036,10.2036,10.1069,10.1166,93840.0
2019-08-02 09:45:00,10.47,10.57,10.45,10.51,39480.0,10.1166,10.2132,10.0973,10.1553,39480.0
2019-08-02 09:50:00,10.55,10.73,10.55,10.62,70740.0,10.1939,10.3678,10.1939,10.2615,70740.0
2019-08-02 09:55:00,10.63,10.64,10.48,10.48,55005.0,10.2712,10.2809,10.1263,10.1263,55005.0
2019-08-02 10:00:00,10.5,10.53,10.4,10.41,74280.0,10.1456,10.1746,10.049,10.0586,74280.0
2019-08-02 10:05:00,10.4,10.4,10.25,10.31,58455.0,10.049,10.049,9.904,9.962,58455.0
2019-08-02 10:10:00,10.25,10.32,10.22,10.27,60705.0,9.904,9.9717,9.875,9.9234,60705.0
2019-08-02 10:15:00,10.27,10.34,10.27,10.27,100005.0,9.9234,9.991,9.9234,9.9234,100005.0
2019-08-02 10:20:00,10.27,10.27,10.21,10.25,32805.0,9.9234,9.9234,9.8654,9.904,32805.0
2019-08-02 10:25:00,10.24,10.26,10.2,10.23,52680.0,9.8944,9.9137,9.8557,9.8847,52680.0
2019-08-02 10:30:00,10.21,10.21,10.12,10.14,75345.0,9.8654,9.8654,9.7784,9.7977,75345.0
2019-08-02 10:35:00,10.1,10.17,10.1,10.13,42585.0,9.7591,9.8267,9.7591,9.7881,42585.0
2019-08-02 10:40:00,10.12,10.12,10.05,10.11,48000.0,9.7784,9.7784,9.7108,9.7688,48000.0
2019-08-02 10:45:00,10.13,10.14,10.07,10.07,31095.0,9.7881,9.7977,9.7301,9.7301,31095.0
2019-08-02 10:50:00,10.1,10.11,10.04,10.11,21165.0,9.7591,9.7688,9.7011,9.7688,21165.0
2019-08-02 10:55:00,10.1,10.16,10.1,10.13,27000.0,9.7591,9.8171,9.7591,9.7881,27000.0
2019-08-02 11:00:00,10.11,10.16,10.11,10.16,4500.0,9.7688,9.8171,9.7688,9.8171,4500.0
2019-08-02 11:05:00,10.17,10.21,10.16,10.2,42510.0,9.8267,9.8654,9.8171,9.8557,42510.0
2019-08-02 11:10:00,10.2,10.27,10.19,10.24,12330.0,9.8557,9.9234,9.8461,9.8944,12330.0
2019-08-02 11:15:00,10.27,10.32,10.25,10.32,16770.0,9.9234,9.9717,9.904,9.9717,16770.0
2019-08-02 11:20:00,10.29,10.29,10.23,10.24,10575.0,9.9427,9.9427,9.8847,9.8944,10575.0
2019-08-02 11:25:00,10.26,10.26,10.26,10.26,3000.0,9.9137,9.9137,9.9137,9.9137,3000.0
2019-08-02 11:30:00,10.28,10.29,10.19,10.2,13440.0,9.933,9.9427,9.8461,9.8557,13440.0
2019-08-02 11:35:00,10.2,10.2,10.13,10.16,10500.0,9.8557,9.8557,9.7881,9.8171,10500.0
2019-08-02 11:40:00,10.15,10.15,10.14,10.14,8250.0,9.8074,9.8074,9.7977,9.7977,8250.0
2019-08-02 11:45:00,10.18,10.18,10.18,10.18,1500.0,9.8364,9.8364,9.8364,9.8364,1500.0
2019-08-02 11:50:00,10.19,10.19,10.13,10.15,17355.0,9.8461,9.8461,9.7881,9.8074,17355.0
2019-08-02 11:55:00,10.23,10.28,10.23,10.27,27750.0,9.8847,9.933,9.8847,9.9234,27750.0
2019-08-02 12:00:00,10.28,10.28,10.26,10.28,7500.0,9.933,9.933,9.9137,9.933,7500.0
2019-08-02 12:05:00,10.25,10.31,10.25,10.31,12780.0,9.904,9.962,9.904,9.962,12780.0
2019-08-02 12:10:00,10.32,10.33,10.31,10.32,16500.0,9.9717,9.9813,9.962,9.9717,16500.0
2019-08-02 12:15:00,10.34,10.36,10.34,10.36,97500.0,9.991,10.0103,9.991,10.0103,97500.0
2019-08-02 12:20:00,10.37,10.4,10.36,10.36,27450.0,10.02,10.049,10.0103,10.0103,27450.0
2019-08-02 12:25:00,10.38,10.39,10.35,10.39,17250.0,10.0296,10.0393,10.0007,10.0393,17250.0
2019-08-02 12:30:00,10.38,10.39,10.38,10.39,3000.0,10.0296,10.0393,10.0296,10.0393,3000.0
2019-08-02 12:35:00,10.37,10.37,10.37,10.37,6750.0,10.02,10.02,10.02,10.02,6750.0
2019-08-02 12:40:00,10.39,10.39,10.39,10.39,3675.0,10.0393,10.0393,10.0393,10.0393,3675.0
2019-08-02 12:45:00,10.34,10.35,10.34,10.35,11100.0,9.991,10.0007,9.991,10.0007,11100.0
2019-08-02 12:50:00,10.33,10.33,10.33,10.33,4365.0,9.9813,9.9813,9.9813,9.9813,4365.0
2019-08-02 12:55:00,10.3,10.3,10.29,10.29,4560.0,9.9523,9.9523,9.9427,9.9427,4560.0
2019-08-02 13:00:00,10.26,10.26,10.26,10.26,1500.0,9.9137,9.9137,9.9137,9.9137,1500.0
2019-08-02 13:05:00,10.26,10.26,10.26,10.26,0.0,9.9137,9.9137,9.9137,9.9137,0.0
2019-08-02 13:10:00,10.24,10.27,10.24,10.27,3000.0,9.8944,9.9234,9.8944,9.9234,3000.0
2019-08-02 13:15:00,10.27,10.29,10.27,10.29,20700.0,9.9234,9.9427,9.9234,9.9427,20700.0
2019-08-02 13:20:00,10.27,10.31,10.27,10.31,7500.0,9.9234,9.962,9.9234,9.962,7500.0
2019-08-02 13:25:00,10.3,10.3,10.3,10.3,1500.0,9.9523,9.9523,9.9523,9.9523,1500.0
2019-08-02 13:30:00,10.3,10.3,10.3,10.3,0.0,9.9523,9.9523,9.9523,9.9523,0.0
2019-08-02 13:35:00,10.25,10.25,10.25,10.25,3000.0,9.904,9.904,9.904,9.904,3000.0
2019-08-02 13:40:00,10.28,10.28,10.28,10.28,1500.0,9.933,9.933,9.933,9.933,1500.0
2019-08-02 13:45:00,10.27,10.27,10.27,10.27,1500.0,9.9234,9.9234,9.9234,9.9234,1500.0
2019-08-02 13:50:00,10.25,10.26,10.23,10.23,7920.0,9.904,9.9137,9.8847,9.8847,7920.0
2019-08-02 13:55:00,10.23,10.23,10.22,10.22,5250.0,9.8847,9.8847,9.875,9.875,5250.0
2019-08-02 14:00:00,10.2,10.23,10.19,10.23,12840.0,9.8557,9.8847,9.8461,9.8847,12840.0
2019-08-02 14:05:00,10.26,10.29,10.26,10.29,12000.0,9.9137,9.9427,9.9137,9.9427,12000.0
2019-08-02 14:10:00,10.26,10.26,10.25,10.25,4500.0,9.9137,9.9137,9.904,9.904,4500.0
2019-08-02 14:15:00,10.22,10.24,10.22,10.24,4410.0,9.875,9.8944,9.875,9.8944,4410.0
2019-08-02 14:20:00,10.24,10.24,10.24,10.24,0.0,9.8944,9.8944,9.8944,9.8944,0.0
2019-08-02 14:25:00,10.26,10.26,10.26,10.26,3000.0,9.9137,9.9137,9.9137,9.9137,3000.0
2019-08-02 14:30:00,10.26,10.26,10.26,10.26,0.0,9.9137,9.9137,9.9137,9.9137,0.0
2019-08-02 14:35:00,10.29,10.29,10.29,10.29,1500.0,9.9427,9.9427,9.9427,9.9427,1500.0
2019-08-02 14:40:00,10.28,10.29,10.28,10.29,5475.0,9.933,9.9427,9.933,9.9427,5475.0
2019-08-02 14:45:00,10.3,10.3,10.25,10.25,9000.0,9.9523,9.9523,9.904,9.904,9000.0
2019-08-02 14:50:00,10.24,10.24,10.23,10.23,3000.0,9.8944,9.8944,9.8847,9.8847,3000.0
2019-08-02 14:55:00,10.21,10.21,10.2,10.2,6000.0,9.8654,9.8654,9.8557,9.8557,6000.0
2019-08-02 15:00:00,10.25,10.25,10.23,10.25,5385.0,9.904,9.904,9.8847,9.904,5385.0
2019-08-02 15:05:00,10.23,10.23,10.22,10.22,6000.0,9.8847,9.8847,9.875,9.875,6000.0
2019-08-02 15:10:00,10.19,10.19,10.17,10.18,12000.0,9.8461,9.8461,9.8267,9.8364,12000.0
2019-08-02 15:15:00,10.2,10.24,10.2,10.24,10500.0,9.8557,9.8944,9.8557,9.8944,10500.0
2019-08-02 15:20:00,10.24,10.32,10.24,10.32,14655.0,9.8944,9.9717,9.8944,9.9717,14655.0
2019-08-02 15:25:00,10.31,10.37,10.31,10.35,46410.0,9.962,10.02,9.962,10.0007,46410.0
2019-08-02 15:30:00,10.35,10.36,10.26,10.26,32730.0,10.0007,10.0103,9.9137,9.9137,32730.0
2019-08-02 15:35:00,10.27,10.4,10.27,10.37,62025.0,9.9234,10.049,9.9234,10.02,62025.0
2019-08-02 15:40:00,10.39,10.39,10.33,10.33,18750.0,10.0393,10.0393,9.9813,9.9813,18750.0
2019-08-02 15:45:00,10.32,10.32,10.3,10.3,6000.0,9.9717,9.9717,9.9523,9.9523,6000.0
2019-08-02 15:50:00,10.31,10.31,10.25,10.25,192405.0,9.962,9.962,9.904,9.904,192405.0
2019-08-02 15:55:00,10.26,10.33,10.26,10.29,129375.0,9.9137,9.9813,9.9137,9.9427,129375.0
2019-08-05 09:30:00,9.37,9.42,9.23,9.35,718305.0,9.0537,9.1021,8.9185,9.0344,718305.0
2019-08-05 09:35:00,9.33,9.43,9.27,9.42,237015.0,9.0151,9.1117,8.9571,9.1021,237015.0
2019-08-05 09:40:00,9.41,9.41,9.3,9.34,112785.0,9.0924,9.0924,8.9861,9.0248,112785.0
2019-08-05 09:45:00,9.32,9.33,9.26,9.26,77625.0,9.0054,9.0151,8.9475,8.9475,77625.0
2019-08-05 09:50:00,9.23,9.25,9.2,9.23,168105.0,8.9185,8.9378,8.8895,8.9185,168105.0
2019-08-05 09:55:00,9.23,9.29,9.22,9.27,75660.0,8.9185,8.9764,8.9088,8.9571,75660.0
2019-08-05 10:00:00,9.29,9.3,9.18,9.21,37605.0,8.9764,8.9861,8.8702,8.8991,37605.0
2019-08-05 10:05:00,9.2,9.27,9.18,9.25,54090.0,8.8895,8.9571,8.8702,8.9378,54090.0
2019-08-05 10:10:00,9.27,9.29,9.25,9.25,6000.0,8.9571,8.9764,8.9378,8.9378,6000.0
2019-08-05 10:15:00,9.22,9.31,9.22,9.31,46410.0,8.9088,8.9958,8.9088,8.9958,46410.0
2019-08-05 10:20:00,9.23,9.23,9.18,9.18,30540.0,8.9185,8.9185,8.8702,8.8702,30540.0
2019-08-05 10:25:00,9.17,9.19,9.12,9.13,89835.0,8.8605,8.8798,8.8122,8.8218,89835.0
2019-08-05 10:30:00,9.12,9.13,9.1,9.13,39750.0,8.8122,8.8218,8.7929,8.8218,39750.0
2019-08-05 10:35:00,9.1,9.13,9.05,9.05,60990.0,8.7929,8.8218,8.7445,8.7445,60990.0
2019-08-05 10:40:00,9.05,9.06,9.03,9.03,21885.0,8.7445,8.7542,8.7252,8.7252,21885.0
2019-08-05 10:45:00,9.1,9.12,9.1,9.1,7500.0,8.7929,8.8122,8.7929,8.7929,7500.0
2019-08-05 10:50:00,9.11,9.13,9.1,9.1,22605.0,8.8025,8.8218,8.7929,8.7929,22605.0
2019-08-05 10:55:00,9.1,9.11,9.07,9.11,21330.0,8.7929,8.8025,8.7639,8.8025,21330.0
2019-08-05 11:00:00,9.13,9.14,9.12,9.14,21750.0,8.8218,8.8315,8.8122,8.8315,21750.0
2019-08-05 11:05:00,9.2,9.2,9.19,9.19,4500.0,8.8895,8.8895,8.8798,8.8798,4500.0
2019-08-05 11:10:00,9.22,9.25,9.21,9.25,83640.0,8.9088,8.9378,8.8991,8.9378,83640.0
2019-08-05 11:15:00,9.2,9.2,9.19,9.2,12000.0,8.8895,8.8895,8.8798,8.8895,12000.0
2019-08-05 11:20:00,9.2,9.2,9.16,9.16,9000.0,8.8895,8.8895,8.8508,8.8508,9000.0
2019-08-05 11:25:00,9.17,9.17,9.15,9.16,7500.0,8.8605,8.8605,8.8412,8.8508,7500.0
2019-08-05 11:30:00,9.14,9.14,9.09,9.1,13680.0,8.8315,8.8315,8.7832,8.7929,13680.0
2019-08-05 11:35:00,9.12,9.12,9.12,9.12,4500.0,8.8122,8.8122,8.8122,8.8122,4500.0
2019-08-05 11:40:00,9.1,9.11,9.08,9.08,16500.0,8.7929,8.8025,8.7735,8.7735,16500.0
2019-08-05 11:45:00,9.09,9.12,9.07,9.08,10500.0,8.7832,8.8122,8.7639,8.7735,10500.0
2019-08-05 11:50:00,9.11,9.11,9.11,9.11,1500.0,8.8025,8.8025,8.8025,8.8025,1500.0
2019-08-05 11:55:00,9.11,9.11,9.1,9.1,7500.0,8.8025,8.8025,8.7929,8.7929,7500.0
2019-08-05 12:00:00,9.07,9.08,9.01,9.01,64500.0,8.7639,8.7735,8.7059,8.7059,64500.0
2019-08-05 12:05:00,9.07,9.07,9.06,9.06,3000.0,8.7639,8.7639,8.7542,8.7542,3000.0
2019-08-05 12:10:00,9.03,9.03,9.01,9.01,110385.0,8.7252,8.7252,8.7059,8.7059,110385.0
2019-08-05 12:15:00,9.08,9.12,9.08,9.12,15000.0,8.7735,8.8122,8.7735,8.8122,15000.0
2019-08-05 12:20:00,9.11,9.13,9.11,9.13,10500.0,8.8025,8.8218,8.8025,8.8218,10500.0
2019-08-05 12:25:00,9.12,9.12,9.04,9.04,14775.0,8.8122,8.8122,8.7349,8.7349,14775.0
2019-08-05 12:30:00,9.04,9.04,9.02,9.03,35250.0,8.7349,8.7349,8.7156,8.7252,35250.0
2019-08-05 12:35:00,9.02,9.06,9.02,9.06,93000.0,8.7156,8.7542,8.7156,8.7542,93000.0
2019-08-05 12:40:00,9.03,9.03,9.01,9.02,19485.0,8.7252,8.7252,8.7059,8.7156,19485.0
2019-08-05 12:45:00,9.02,9.03,9.0,9.0,53985.0,8.7156,8.7252,8.6962,8.6962,53985.0
2019-08-05 12:50:00,9.0,9.03,9.0,9.03,9000.0,8.6962,8.7252,8.6962,8.7252,9000.0
2019-08-05 12:55:00,9.0,9.0,8.93,8.93,60825.0,8.6962,8.6962,8.6286,8.6286,60825.0
2019-08-05 13:00:00,8.92,8.94,8.92,8.93,16410.0,8.6189,8.6383,8.6189,8.6286,16410.0
2019-08-05 13:05:00,9.01,9.01,9.0,9.01,18000.0,8.7059,8.7059,8.6962,8.7059,18000.0
2019-08-05 13:10:00,9.01,9.01,9.0,9.0,6750.0,8.7059,8.7059,8.6962,8.6962,6750.0
2019-08-05 13:15:00,9.02,9.05,9.02,9.05,7500.0,8.7156,8.7445,8.7156,8.7445,7500.0
2019-08-05 13:20:00,9.04,9.05,9.04,9.05,3000.0,8.7349,8.7445,8.7349,8.7445,3000.0
2019-08-05 13:25:00,9.0,9.0,9.0,9.0,4500.0,8.6962,8.6962,8.6962,8.6962,4500.0
2019-08-05 13:30:00,8.99,8.99,8.97,8.98,7500.0,8.6866,8.6866,8.6672,8.6769,7500.0
2019-08-05 13:35:00,8.99,9.01,8.99,9.01,19500.0,8.6866,8.7059,8.6866,8.7059,19500.0
2019-08-05 13:40:00,9.04,9.04,8.97,8.97,21225.0,8.7349,8.7349,8.6672,8.6672,21225.0
2019-08-05 13:45:00,8.94,8.94,8.91,8.92,31500.0,8.6383,8.6383,8.6093,8.6189,31500.0
2019-08-05 13:50:00,8.92,8.92,8.91,8.91,3000.0,8.6189,8.6189,8.6093,8.6093,3000.0
2019-08-05 13:55:00,8.9,8.9,8.9,8.9,1500.0,8.5996,8.5996,8.5996,8.5996,1500.0
2019-08-05 14:00:00,8.88,8.88,8.87,8.88,19050.0,8.5803,8.5803,8.5706,8.5803,19050.0
2019-08-05 14:05:00,8.87,8.88,8.87,8.88,25500.0,8.5706,8.5803,8.5706,8.5803,25500.0
2019-08-05 14:10:00,8.85,8.89,8.85,8.89,17265.0,8.5513,8.5899,8.5513,8.5899,17265.0
2019-08-05 14:15:00,8.92,8.92,8.91,8.92,14340.0,8.6189,8.6189,8.6093,8.6189,14340.0
2019-08-05 14:20:00,8.86,8.86,8.85,8.85,3000.0,8.561,8.561,8.5513,8.5513,3000.0
2019-08-05 14:25:00,8.85,8.85,8.8,8.81,66795.0,8.5513,8.5513,8.503,8.5126,66795.0
2019-08-05 14:30:00,8.81,8.81,8.77,8.78,63915.0,8.5126,8.5126,8.474,8.4837,63915.0
2019-08-05 14:35:00,8.84,8.86,8.82,8.82,39000.0,8.5416,8.561,8.5223,8.5223,39000.0
2019-08-05 14:40:00,8.81,8.83,8.8,8.8,14985.0,8.5126,8.532,8.503,8.503,14985.0
2019-08-05 14:45:00,8.8,8.86,8.8,8.86,4500.0,8.503,8.561,8.503,8.561,4500.0
2019-08-05 14:50:00,8.84,8.84,8.81,8.81,5175.0,8.5416,8.5416,8.5126,8.5126,5175.0
2019-08-05 14:55:00,8.8,8.8,8.78,8.79,20070.0,8.503,8.503,8.4837,8.4933,20070.0
2019-08-05 15:00:00,8.77,8.77,8.75,8.75,13215.0,8.474,8.474,8.4547,8.4547,13215.0
2019-08-05 15:05:00,8.74,8.74,8.7,8.73,46785.0,8.445,8.445,8.4064,8.4353,46785.0
2019-08-05 15:10:00,8.72,8.86,8.72,8.86,36000.0,8.4257,8.561,8.4257,8.561,36000.0
2019-08-05 15:15:00,8.83,8.94,8.8,8.93,56595.0,8.532,8.6383,8.503,8.6286,56595.0
2019-08-05 15:20:00,8.94,8.96,8.91,8.91,48465.0,8.6383,8.6576,8.6093,8.6093,48465.0
2019-08-05 15:25:00,8.96,8.98,8.9,8.91,20850.0,8.6576,8.6769,8.5996,8.6093,20850.0
2019-08-05 15:30:00,8.87,8.95,8.85,8.95,38160.0,8.5706,8.6479,8.5513,8.6479,38160.0
2019-08-05 15:35:00,8.94,8.99,8.94,8.99,40500.0,8.6383,8.6866,8.6383,8.6866,40500.0
2019-08-05 15:40:00,9.0,9.03,8.95,9.03,47985.0,8.6962,8.7252,8.6479,8.7252,47985.0
2019-08-05 15:45:00,9.05,9.06,8.96,8.98,59430.0,8.7445,8.7542,8.6576,8.6769,59430.0
2019-08-05 15:50:00,8.94,8.98,8.92,8.97,50265.0,8.6383,8.6769,8.6189,8.6672,50265.0
2019-08-05 15:55:00,8.96,9.01,8.94,8.95,126780.0,8.6576,8.7059,8.6383,8.6479,126780.0
2019-08-06 09:30:00,9.42,9.67,9.4,9.56,818055.0,9.1021,9.3436,9.0827,9.2373,818055.0
2019-08-06 09:35:00,9.52,9.61,9.47,9.47,98505.0,9.1987,9.2856,9.1504,9.1504,98505.0
2019-08-06 09:40:00,9.47,9.49,9.4,9.45,97800.0,9.1504,9.1697,9.0827,9.131,97800.0
2019-08-06 09:45:00,9.42,9.42,9.3,9.36,61485.0,9.1021,9.1021,8.9861,9.0441,61485.0
2019-08-06 09:50:00,9.35,9.44,9.35,9.4,41640.0,9.0344,9.1214,9.0344,9.0827,41640.0
2019-08-06 09:55:00,9.4,9.45,9.4,9.41,36000.0,9.0827,9.131,9.0827,9.0924,36000.0
2019-08-06 10:00:00,9.44,9.45,9.4,9.42,46500.0,9.1214,9.131,9.0827,9.1021,46500.0
2019-08-06 10:05:00,9.4,9.4,9.33,9.33,28620.0,9.0827,9.0827,9.0151,9.0151,28620.0
2019-08-06 10:10:00,9.33,9.33,9.16,9.19,130410.0,9.0151,9.0151,8.8508,8.8798,130410.0
2019-08-06 10:15:00,9.16,9.21,9.13,9.13,40710.0,8.8508,8.8991,8.8218,8.8218,40710.0
2019-08-06 10:20:00,9.15,9.21,9.08,9.19,45000.0,8.8412,8.8991,8.7735,8.8798,45000.0
2019-08-06 10:25:00,9.22,9.26,9.22,9.22,52980.0,8.9088,8.9475,8.9088,8.9088,52980.0
2019-08-06 10:30:00,9.19,9.27,9.19,9.27,28500.0,8.8798,8.9571,8.8798,8.9571,28500.0
2019-08-06 10:35:00,9.25,9.27,9.25,9.25,25500.0,8.9378,8.9571,8.9378,8.9378,25500.0
2019-08-06 10:40:00,9.28,9.33,9.25,9.25,70290.0,8.9668,9.0151,8.9378,8.9378,70290.0
2019-08-06 10:45:00,9.23,9.23,9.17,9.18,40785.0,8.9185,8.9185,8.8605,8.8702,40785.0
2019-08-06 10:50:00,9.18,9.18,9.15,9.15,18030.0,8.8702,8.8702,8.8412,8.8412,18030.0
2019-08-06 10:55:00,9.23,9.23,9.22,9.22,4500.0,8.9185,8.9185,8.9088,8.9088,4500.0
2019-08-06 11:00:00,9.2,9.2,9.16,9.18,21000.0,8.8895,8.8895,8.8508,8.8702,21000.0
2019-08-06 11:05:00,9.19,9.19,9.19,9.19,1500.0,8.8798,8.8798,8.8798,8.8798,1500.0
2019-08-06 11:10:00,9.16,9.17,9.11,9.11,15000.0,8.8508,8.8605,8.8025,8.8025,15000.0
2019-08-06 11:15:00,9.08,9.08,9.07,9.07,10200.0,8.7735,8.7735,8.7639,8.7639,10200.0
2019-08-06 11:20:00,9.11,9.13,9.09,9.13,9000.0,8.8025,8.8218,8.7832,8.8218,9000.0
2019-08-06 11:25:00,9.13,9.14,9.13,9.13,13500.0,8.8218,8.8315,8.8218,8.8218,13500.0
2019-08-06 11:30:00,9.07,9.07,9.07,9.07,6000.0,8.7639,8.7639,8.7639,8.7639,6000.0
2019-08-06 11:35:00,9.01,9.04,9.01,9.04,55860.0,8.7059,8.7349,8.7059,8.7349,55860.0
2019-08-06 11:40:00,9.1,9.11,9.06,9.1,29115.0,8.7929,8.8025,8.7542,8.7929,29115.0
2019-08-06 11:45:00,9.1,9.12,9.1,9.12,7710.0,8.7929,8.8122,8.7929,8.8122,7710.0
2019-08-06 11:50:00,9.07,9.07,9.07,9.07,1500.0,8.7639,8.7639,8.7639,8.7639,1500.0
2019-08-06 11:55:00,9.09,9.16,9.08,9.16,12000.0,8.7832,8.8508,8.7735,8.8508,12000.0
2019-08-06 12:00:00,9.2,9.2,9.12,9.12,6180.0,8.8895,8.8895,8.8122,8.8122,6180.0
2019-08-06 12:05:00,9.13,9.13,9.12,9.13,5670.0,8.8218,8.8218,8.8122,8.8218,5670.0
2019-08-06 12:10:00,9.15,9.15,9.13,9.15,137670.0,8.8412,8.8412,8.8218,8.8412,137670.0
2019-08-06 12:15:00,9.17,9.17,9.13,9.13,14235.0,8.8605,8.8605,8.8218,8.8218,14235.0
2019-08-06 12:20:00,9.14,9.14,9.14,9.14,2250.0,8.8315,8.8315,8.8315,8.8315,2250.0
2019-08-06 12:25:00,9.11,9.11,9.1,9.1,21480.0,8.8025,8.8025,8.7929,8.7929,21480.0
2019-08-06 12:30:00,9.08,9.08,9.07,9.07,9600.0,8.7735,8.7735,8.7639,8.7639,9600.0
2019-08-06 12:35:00,9.07,9.07,9.07,9.07,0.0,8.7639,8.7639,8.7639,8.7639,0.0
2019-08-06 12:40:00,9.12,9.13,9.12,9.13,10500.0,8.8122,8.8218,8.8122,8.8218,10500.0
2019-08-06 12:45:00,9.11,9.11,9.1,9.1,4500.0,8.8025,8.8025,8.7929,8.7929,4500.0
2019-08-06 12:50:00,9.09,9.09,9.06,9.06,21000.0,8.7832,8.7832,8.7542,8.7542,21000.0
2019-08-06 12:55:00,9.06,9.06,9.06,9.06,0.0,8.7542,8.7542,8.7542,8.7542,0.0
2019-08-06 13:00:00,9.11,9.11,9.11,9.11,4500.0,8.8025,8.8025,8.8025,8.8025,4500.0
2019-08-06 13:05:00,9.12,9.12,9.12,9.12,1500.0,8.8122,8.8122,8.8122,8.8122,1500.0
2019-08-06 13:10:00,9.13,9.14,9.13,9.13,133065.0,8.8218,8.8315,8.8218,8.8218,133065.0
2019-08-06 13:15:00,9.13,9.13,9.13,9.13,0.0,8.8218,8.8218,8.8218,8.8218,0.0
2019-08-06 13:20:00,9.12,9.17,9.12,9.17,131205.0,8.8122,8.8605,8.8122,8.8605,131205.0
2019-08-06 13:25:00,9.16,9.16,9.16,9.16,1755.0,8.8508,8.8508,8.8508,8.8508,1755.0
2019-08-06 13:30:00,9.17,9.19,9.17,9.19,7500.0,8.8605,8.8798,8.8605,8.8798,7500.0
2019-08-06 13:35:00,9.18,9.21,9.18,9.21,67530.0,8.8702,8.8991,8.8702,8.8991,67530.0
2019-08-06 13:40:00,9.21,9.21,9.21,9.21,42615.0,8.8991,8.8991,8.8991,8.8991,42615.0
2019-08-06 13:45:00,9.19,9.21,9.19,9.21,3000.0,8.8798,8.8991,8.8798,8.8991,3000.0
2019-08-06 13:50:00,9.21,9.21,9.18,9.19,40500.0,8.8991,8.8991,8.8702,8.8798,40500.0
2019-08-06 13:55:00,9.18,9.18,9.17,9.17,31515.0,8.8702,8.8702,8.8605,8.8605,31515.0
2019-08-06 14:00:00,9.17,9.17,9.13,9.13,20130.0,8.8605,8.8605,8.8218,8.8218,20130.0
2019-08-06 14:05:00,9.12,9.16,9.12,9.16,21000.0,8.8122,8.8508,8.8122,8.8508,21000.0
2019-08-06 14:10:00,9.18,9.2,9.18,9.2,24000.0,8.8702,8.8895,8.8702,8.8895,24000.0
2019-08-06 14:15:00,9.23,9.28,9.23,9.28,31425.0,8.9185,8.9668,8.9185,8.9668,31425.0
2019-08-06 14:20:00,9.28,9.28,9.25,9.28,24270.0,8.9668,8.9668,8.9378,8.9668,24270.0
2019-08-06 14:25:00,9.3,9.31,9.3,9.31,10500.0,8.9861,8.9958,8.9861,8.9958,10500.0
2019-08-06 14:30:00,9.3,9.34,9.28,9.34,40980.0,8.9861,9.0248,8.9668,9.0248,40980.0
2019-08-06 14:35:00,9.33,9.35,9.33,9.34,99135.0,9.0151,9.0344,9.0151,9.0248,99135.0
2019-08-06 14:40:00,9.34,9.38,9.34,9.35,79500.0,9.0248,9.0634,9.0248,9.0344,79500.0
2019-08-06 14:45:00,9.34,9.37,9.34,9.37,14250.0,9.0248,9.0537,9.0248,9.0537,14250.0
2019-08-06 14:50:00,9.37,9.38,9.34,9.34,66930.0,9.0537,9.0634,9.0248,9.0248,66930.0
2019-08-06 14:55:00,9.32,9.32,9.31,9.31,39330.0,9.0054,9.0054,8.9958,8.9958,39330.0
2019-08-06 15:00:00,9.3,9.32,9.29,9.31,21300.0,8.9861,9.0054,8.9764,8.9958,21300.0
2019-08-06 15:05:00,9.32,9.33,9.32,9.32,13620.0,9.0054,9.0151,9.0054,9.0054,13620.0
2019-08-06 15:10:00,9.27,9.33,9.27,9.33,27315.0,8.9571,9.0151,8.9571,9.0151,27315.0
2019-08-06 15:15:00,9.33,9.34,9.32,9.32,15000.0,9.0151,9.0248,9.0054,9.0054,15000.0
2019-08-06 15:20:00,9.34,9.35,9.33,9.34,43245.0,9.0248,9.0344,9.0151,9.0248,43245.0
2019-08-06 15:25:00,9.33,9.33,9.27,9.28,37500.0,9.0151,9.0151,8.9571,8.9668,37500.0
2019-08-06 15:30:00,9.26,9.27,9.24,9.24,12510.0,8.9475,8.9571,8.9281,8.9281,12510.0
2019-08-06 15:35:00,9.25,9.29,9.25,9.29,15030.0,8.9378,8.9764,8.9378,8.9764,15030.0
2019-08-06 15:40:00,9.29,9.3,9.28,9.28,13470.0,8.9764,8.9861,8.9668,8.9668,13470.0
2019-08-06 15:45:00,9.28,9.29,9.25,9.28,21360.0,8.9668,8.9764,8.9378,8.9668,21360.0
2019-08-06 15:50:00,9.29,9.3,9.27,9.29,43140.0,8.9764,8.9861,8.9571,8.9764,43140.0
2019-08-06 15:55:00,9.29,9.33,9.29,9.3,211755.0,8.9764,9.0151,8.9764,8.9861,211755.0
2019-08-07 09:30:00,8.89,9.08,8.89,9.04,373020.0,8.5899,8.7735,8.5899,8.7349,373020.0
2019-08-07 09:35:00,9.05,9.23,9.03,9.23,98220.0,8.7445,8.9185,8.7252,8.9185,98220.0
2019-08-07 09:40:00,9.23,9.23,9.07,9.07,88500.0,8.9185,8.9185,8.7639,8.7639,88500.0
2019-08-07 09:45:00,9.09,9.09,8.93,9.01,79020.0,8.7832,8.7832,8.6286,8.7059,79020.0
2019-08-07 09:50:00,8.99,9.03,8.98,9.01,48330.0,8.6866,8.7252,8.6769,8.7059,48330.0
2019-08-07 09:55:00,8.99,9.11,8.98,9.1,82455.0,8.6866,8.8025,8.6769,8.7929,82455.0
2019-08-07 10:00:00,9.08,9.09,9.04,9.09,14670.0,8.7735,8.7832,8.7349,8.7832,14670.0
2019-08-07 10:05:00,9.06,9.14,9.06,9.13,63090.0,8.7542,8.8315,8.7542,8.8218,63090.0
2019-08-07 10:10:00,9.14,9.22,9.14,9.18,24000.0,8.8315,8.9088,8.8315,8.8702,24000.0
2019-08-07 10:15:00,9.17,9.28,9.17,9.25,58125.0,8.8605,8.9668,8.8605,8.9378,58125.0
2019-08-07 10:20:00,9.22,9.22,9.21,9.22,7500.0,8.9088,8.9088,8.8991,8.9088,7500.0
2019-08-07 10:25:00,9.21,9.23,9.18,9.18,18000.0,8.8991,8.9185,8.8702,8.8702,18000.0
2019-08-07 10:30:00,9.18,9.35,9.18,9.34,55140.0,8.8702,9.0344,8.8702,9.0248,55140.0
2019-08-07 10:35:00,9.34,9.45,9.32,9.45,91500.0,9.0248,9.131,9.0054,9.131,91500.0
2019-08-07 10:40:00,9.42,9.42,9.35,9.35,30540.0,9.1021,9.1021,9.0344,9.0344,30540.0
2019-08-07 10:45:00,9.33,9.33,9.29,9.29,15000.0,9.0151,9.0151,8.9764,8.9764,15000.0
2019-08-07 10:50:00,9.32,9.48,9.32,9.47,73185.0,9.0054,9.16,9.0054,9.1504,73185.0
2019-08-07 10:55:00,9.47,9.48,9.43,9.43,19530.0,9.1504,9.16,9.1117,9.1117,19530.0
2019-08-07 11:00:00,9.4,9.4,9.31,9.33,45000.0,9.0827,9.0827,8.9958,9.0151,45000.0
2019-08-07 11:05:00,9.32,9.34,9.29,9.34,35640.0,9.0054,9.0248,8.9764,9.0248,35640.0
2019-08-07 11:10:00,9.34,9.36,9.34,9.35,6000.0,9.0248,9.0441,9.0248,9.0344,6000.0
2019-08-07 11:15:00,9.35,9.35,9.29,9.29,16500.0,9.0344,9.0344,8.9764,8.9764,16500.0
2019-08-07 11:20:00,9.29,9.29,9.29,9.29,0.0,8.9764,8.9764,8.9764,8.9764,0.0
2019-08-07 11:25:00,9.29,9.3,9.28,9.29,6000.0,8.9764,8.9861,8.9668,8.9764,6000.0
2019-08-07 11:30:00,9.27,9.31,9.27,9.31,11250.0,8.9571,8.9958,8.9571,8.9958,11250.0
2019-08-07 11:35:00,9.31,9.31,9.28,9.28,3000.0,8.9958,8.9958,8.9668,8.9668,3000.0
2019-08-07 11:40:00,9.29,9.29,9.23,9.27,81885.0,8.9764,8.9764,8.9185,8.9571,81885.0
2019-08-07 11:45:00,9.24,9.25,9.22,9.24,36000.0,8.9281,8.9378,8.9088,8.9281,36000.0
2019-08-07 11:50:00,9.25,9.25,9.25,9.25,1500.0,8.9378,8.9378,8.9378,8.9378,1500.0
2019-08-07 11:55:00,9.28,9.28,9.23,9.23,3000.0,8.9668,8.9668,8.9185,8.9185,3000.0
2019-08-07 12:00:00,9.23,9.23,9.19,9.19,15000.0,8.9185,8.9185,8.8798,8.8798,15000.0
2019-08-07 12:05:00,9.2,9.21,9.19,9.2,16860.0,8.8895,8.8991,8.8798,8.8895,16860.0
2019-08-07 12:10:00,9.2,9.24,9.2,9.24,15000.0,8.8895,8.9281,8.8895,8.9281,15000.0
2019-08-07 12:15:00,9.24,9.24,9.24,9.24,1500.0,8.9281,8.9281,8.9281,8.9281,1500.0
2019-08-07 12:20:00,9.22,9.22,9.16,9.19,45000.0,8.9088,8.9088,8.8508,8.8798,45000.0
2019-08-07 12:25:00,9.19,9.24,9.18,9.23,10860.0,8.8798,8.9281,8.8702,8.9185,10860.0
2019-08-07 12:30:00,9.26,9.29,9.26,9.27,36450.0,8.9475,8.9764,8.9475,8.9571,36450.0
2019-08-07 12:35:00,9.27,9.28,9.25,9.25,95175.0,8.9571,8.9668,8.9378,8.9378,95175.0
2019-08-07 12:40:00,9.26,9.33,9.26,9.33,29010.0,8.9475,9.0151,8.9475,9.0151,29010.0
2019-08-07 12:45:00,9.31,9.31,9.28,9.28,3225.0,8.9958,8.9958,8.9668,8.9668,3225.0
2019-08-07 12:50:00,9.26,9.26,9.2,9.2,9825.0,8.9475,8.9475,8.8895,8.8895,9825.0
2019-08-07 12:55:00,9.21,9.22,9.21,9.22,4500.0,8.8991,8.9088,8.8991,8.9088,4500.0
2019-08-07 13:00:00,9.24,9.24,9.21,9.23,12000.0,8.9281,8.9281,8.8991,8.9185,12000.0
2019-08-07 13:05:00,9.22,9.27,9.22,9.26,23625.0,8.9088,8.9571,8.9088,8.9475,23625.0
2019-08-07 13:10:00,9.27,9.27,9.21,9.21,5580.0,8.9571,8.9571,8.8991,8.8991,5580.0
2019-08-07 13:15:00,9.2,9.21,9.18,9.21,13800.0,8.8895,8.8991,8.8702,8.8991,13800.0
2019-08-07 13:20:00,9.22,9.24,9.19,9.23,13320.0,8.9088,8.9281,8.8798,8.9185,13320.0
2019-08-07 13:25:00,9.22,9.27,9.22,9.26,16605.0,8.9088,8.9571,8.9088,8.9475,16605.0
2019-08-07 13:30:00,9.26,9.37,9.26,9.36,36405.0,8.9475,9.0537,8.9475,9.0441,36405.0
2019-08-07 13:35:00,9.37,9.41,9.36,9.4,34485.0,9.0537,9.0924,9.0441,9.0827,34485.0
2019-08-07 13:40:00,9.41,9.46,9.41,9.46,37500.0,9.0924,9.1407,9.0924,9.1407,37500.0
2019-08-07 13:45:00,9.45,9.45,9.42,9.44,18750.0,9.131,9.131,9.1021,9.1214,18750.0
2019-08-07 13:50:00,9.43,9.44,9.41,9.41,10425.0,9.1117,9.1214,9.0924,9.0924,10425.0
2019-08-07 13:55:00,9.41,9.42,9.4,9.41,10545.0,9.0924,9.1021,9.0827,9.0924,10545.0
2019-08-07 14:00:00,9.4,9.45,9.4,9.45,4500.0,9.0827,9.131,9.0827,9.131,4500.0
2019-08-07 14:05:00,9.44,9.5,9.44,9.48,25800.0,9.1214,9.1794,9.1214,9.16,25800.0
2019-08-07 14:10:00,9.47,9.47,9.47,9.47,13680.0,9.1504,9.1504,9.1504,9.1504,13680.0
2019-08-07 14:15:00,9.46,9.46,9.37,9.37,17235.0,9.1407,9.1407,9.0537,9.0537,17235.0
2019-08-07 14:20:00,9.36,9.36,9.35,9.35,7500.0,9.0441,9.0441,9.0344,9.0344,7500.0
2019-08-07 14:25:00,9.43,9.44,9.43,9.44,4500.0,9.1117,9.1214,9.1117,9.1214,4500.0
2019-08-07 14:30:00,9.44,9.47,9.44,9.45,18870.0,9.1214,9.1504,9.1214,9.131,18870.0
2019-08-07 14:35:00,9.47,9.47,9.42,9.42,6000.0,9.1504,9.1504,9.1021,9.1021,6000.0
2019-08-07 14:40:00,9.49,9.53,9.49,9.53,36165.0,9.1697,9.2083,9.1697,9.2083,36165.0
2019-08-07 14:45:00,9.53,9.53,9.47,9.47,24000.0,9.2083,9.2083,9.1504,9.1504,24000.0
2019-08-07 14:50:00,9.51,9.51,9.49,9.51,20250.0,9.189,9.189,9.1697,9.189,20250.0
2019-08-07 14:55:00,9.48,9.51,9.48,9.51,4500.0,9.16,9.189,9.16,9.189,4500.0
2019-08-07 15:00:00,9.5,9.5,9.45,9.47,24000.0,9.1794,9.1794,9.131,9.1504,24000.0
2019-08-07 15:05:00,9.49,9.5,9.48,9.5,4875.0,9.1697,9.1794,9.16,9.1794,4875.0
2019-08-07 15:10:00,9.49,9.49,9.46,9.46,6000.0,9.1697,9.1697,9.1407,9.1407,6000.0
2019-08-07 15:15:00,9.48,9.5,9.44,9.5,46275.0,9.16,9.1794,9.1214,9.1794,46275.0
2019-08-07 15:20:00,9.53,9.54,9.51,9.54,24000.0,9.2083,9.218,9.189,9.218,24000.0
2019-08-07 15:25:00,9.5,9.53,9.5,9.53,15450.0,9.1794,9.2083,9.1794,9.2083,15450.0
2019-08-07 15:30:00,9.54,9.56,9.53,9.54,43290.0,9.218,9.2373,9.2083,9.218,43290.0
2019-08-07 15:35:00,9.53,9.56,9.53,9.56,116655.0,9.2083,9.2373,9.2083,9.2373,116655.0
2019-08-07 15:40:00,9.56,9.56,9.52,9.54,20250.0,9.2373,9.2373,9.1987,9.218,20250.0
2019-08-07 15:45:00,9.54,9.57,9.53,9.53,11325.0,9.218,9.247,9.2083,9.2083,11325.0
2019-08-07 15:50:00,9.51,9.51,9.44,9.44,72270.0,9.189,9.189,9.1214,9.1214,72270.0
2019-08-07 15:55:00,9.45,9.57,9.45,9.5,114270.0,9.131,9.247,9.131,9.1794,114270.0
2019-08-08 09:30:00,9.79,9.79,9.66,9.66,265515.0,9.4596,9.4596,9.334,9.334,265515.0
2019-08-08 09:35:00,9.64,9.7,9.56,9.7,168000.0,9.3146,9.3726,9.2373,9.3726,168000.0
2019-08-08 09:40:00,9.65,9.65,9.59,9.64,39705.0,9.3243,9.3243,9.2663,9.3146,39705.0
2019-08-08 09:45:00,9.66,9.69,9.64,9.68,25500.0,9.334,9.3629,9.3146,9.3533,25500.0
2019-08-08 09:50:00,9.68,9.75,9.6,9.75,84690.0,9.3533,9.4209,9.276,9.4209,84690.0
2019-08-08 09:55:00,9.74,9.8,9.74,9.76,63600.0,9.4113,9.4692,9.4113,9.4306,63600.0
2019-08-08 10:00:00,9.77,9.83,9.75,9.83,135825.0,9.4402,9.4982,9.4209,9.4982,135825.0
2019-08-08 10:05:00,9.83,9.87,9.82,9.84,30000.0,9.4982,9.5369,9.4886,9.5079,30000.0
2019-08-08 10:10:00,9.83,9.94,9.83,9.94,87000.0,9.4982,9.6045,9.4982,9.6045,87000.0
2019-08-08 10:15:00,9.94,9.96,9.92,9.95,117945.0,9.6045,9.6238,9.5852,9.6142,117945.0
2019-08-08 10:20:00,9.9,9.95,9.88,9.89,34425.0,9.5659,9.6142,9.5465,9.5562,34425.0
2019-08-08 10:25:00,9.93,9.93,9.92,9.93,16050.0,9.5948,9.5948,9.5852,9.5948,16050.0
2019-08-08 10:30:00,9.93,9.97,9.93,9.96,19590.0,9.5948,9.6335,9.5948,9.6238,19590.0
2019-08-08 10:35:00,9.96,10.0,9.96,9.98,32625.0,9.6238,9.6625,9.6238,9.6431,32625.0
2019-08-08 10:40:00,9.97,9.97,9.94,9.96,30495.0,9.6335,9.6335,9.6045,9.6238,30495.0
2019-08-08 10:45:00,9.97,9.97,9.95,9.96,15000.0,9.6335,9.6335,9.6142,9.6238,15000.0
2019-08-08 10:50:00,9.96,9.96,9.96,9.96,25500.0,9.6238,9.6238,9.6238,9.6238,25500.0
2019-08-08 10:55:00,9.97,10.01,9.97,10.01,48090.0,9.6335,9.6721,9.6335,9.6721,48090.0
2019-08-08 11:00:00,9.97,10.01,9.97,10.01,42000.0,9.6335,9.6721,9.6335,9.6721,42000.0
2019-08-08 11:05:00,10.01,10.04,10.01,10.04,24000.0,9.6721,9.7011,9.6721,9.7011,24000.0
2019-08-08 11:10:00,10.05,10.07,10.04,10.04,31425.0,9.7108,9.7301,9.7011,9.7011,31425.0
2019-08-08 11:15:00,10.04,10.04,10.04,10.04,1500.0,9.7011,9.7011,9.7011,9.7011,1500.0
2019-08-08 11:20:00,10.06,10.08,10.06,10.08,13500.0,9.7204,9.7398,9.7204,9.7398,13500.0
2019-08-08 11:25:00,10.03,10.03,10.0,10.01,26265.0,9.6915,9.6915,9.6625,9.6721,26265.0
2019-08-08 11:30:00,9.99,10.04,9.99,10.04,11490.0,9.6528,9.7011,9.6528,9.7011,11490.0
2019-08-08 11:35:00,10.04,10.07,10.04,10.07,15870.0,9.7011,9.7301,9.7011,9.7301,15870.0
2019-08-08 11:40:00,10.08,10.11,10.08,10.11,9000.0,9.7398,9.7688,9.7398,9.7688,9000.0
2019-08-08 11:45:00,10.1,10.1,10.1,10.1,4500.0,9.7591,9.7591,9.7591,9.7591,4500.0
2019-08-08 11:50:00,10.09,10.1,10.08,10.1,6000.0,9.7494,9.7591,9.7398,9.7591,6000.0
2019-08-08 11:55:00,10.13,10.13,10.09,10.11,38250.0,9.7881,9.7881,9.7494,9.7688,38250.0
2019-08-08 12:00:00,10.12,10.16,10.09,10.09,20760.0,9.7784,9.8171,9.7494,9.7494,20760.0
2019-08-08 12:05:00,10.09,10.13,10.09,10.13,6000.0,9.7494,9.7881,9.7494,9.7881,6000.0
2019-08-08 12:10:00,10.13,10.13,10.11,10.11,21465.0,9.7881,9.7881,9.7688,9.7688,21465.0
2019-08-08 12:15:00,10.11,10.13,10.11,10.13,3000.0,9.7688,9.7881,9.7688,9.7881,3000.0
2019-08-08 12:20:00,10.12,10.12,10.12,10.12,1500.0,9.7784,9.7784,9.7784,9.7784,1500.0
2019-08-08 12:25:00,10.14,10.14,10.14,10.14,3000.0,9.7977,9.7977,9.7977,9.7977,3000.0
2019-08-08 12:30:00,10.15,10.17,10.15,10.17,18450.0,9.8074,9.8267,9.8074,9.8267,18450.0
2019-08-08 12:35:00,10.18,10.18,10.16,10.16,8250.0,9.8364,9.8364,9.8171,9.8171,8250.0
2019-08-08 12:40:00,10.17,10.17,10.16,10.16,4500.0,9.8267,9.8267,9.8171,9.8171,4500.0
2019-08-08 12:45:00,10.16,10.18,10.16,10.18,10155.0,9.8171,9.8364,9.8171,9.8364,10155.0
2019-08-08 12:50:00,10.17,10.19,10.17,10.19,19935.0,9.8267,9.8461,9.8267,9.8461,19935.0
2019-08-08 12:55:00,10.17,10.18,10.16,10.17,19635.0,9.8267,9.8364,9.8171,9.8267,19635.0
2019-08-08 13:00:00,10.17,10.2,10.17,10.2,13290.0,9.8267,9.8557,9.8267,9.8557,13290.0
2019-08-08 13:05:00,10.17,10.18,10.14,10.15,24000.0,9.8267,9.8364,9.7977,9.8074,24000.0
2019-08-08 13:10:00,10.13,10.15,10.13,10.14,6000.0,9.7881,9.8074,9.7881,9.7977,6000.0
2019-08-08 13:15:00,10.15,10.15,10.14,10.15,4500.0,9.8074,9.8074,9.7977,9.8074,4500.0
2019-08-08 13:20:00,10.12,10.14,10.12,10.14,12000.0,9.7784,9.7977,9.7784,9.7977,12000.0
2019-08-08 13:25:00,10.13,10.14,10.13,10.14,3420.0,9.7881,9.7977,9.7881,9.7977,3420.0
2019-08-08 13:30:00,10.14,10.17,10.14,10.17,13500.0,9.7977,9.8267,9.7977,9.8267,13500.0
2019-08-08 13:35:00,10.19,10.19,10.18,10.18,4500.0,9.8461,9.8461,9.8364,9.8364,4500.0
2019-08-08 13:40:00,10.19,10.21,10.19,10.21,21180.0,9.8461,9.8654,9.8461,9.8654,21180.0
2019-08-08 13:45:00,10.21,10.21,10.21,10.21,0.0,9.8654,9.8654,9.8654,9.8654,0.0
2019-08-08 13:50:00,10.21,10.21,10.21,10.21,0.0,9.8654,9.8654,9.8654,9.8654,0.0
2019-08-08 13:55:00,10.21,10.21,10.2,10.2,3000.0,9.8654,9.8654,9.8557,9.8557,3000.0
2019-08-08 14:00:00,10.18,10.18,10.16,10.17,12330.0,9.8364,9.8364,9.8171,9.8267,12330.0
2019-08-08 14:05:00,10.14,10.17,10.14,10.17,4500.0,9.7977,9.8267,9.7977,9.8267,4500.0
2019-08-08 14:10:00,10.18,10.21,10.18,10.21,3000.0,9.8364,9.8654,9.8364,9.8654,3000.0
2019-08-08 14:15:00,10.22,10.22,10.18,10.18,7500.0,9.875,9.875,9.8364,9.8364,7500.0
2019-08-08 14:20:00,10.17,10.17,10.15,10.15,12000.0,9.8267,9.8267,9.8074,9.8074,12000.0
2019-08-08 14:25:00,10.15,10.15,10.14,10.14,16590.0,9.8074,9.8074,9.7977,9.7977,16590.0
2019-08-08 14:30:00,10.17,10.19,10.17,10.18,10500.0,9.8267,9.8461,9.8267,9.8364,10500.0
2019-08-08 14:35:00,10.18,10.2,10.18,10.19,8475.0,9.8364,9.8557,9.8364,9.8461,8475.0
2019-08-08 14:40:00,10.19,10.22,10.19,10.22,8625.0,9.8461,9.875,9.8461,9.875,8625.0
2019-08-08 14:45:00,10.18,10.18,10.12,10.14,13500.0,9.8364,9.8364,9.7784,9.7977,13500.0
2019-08-08 14:50:00,10.16,10.17,10.16,10.16,4500.0,9.8171,9.8267,9.8171,9.8171,4500.0
2019-08-08 14:55:00,10.19,10.2,10.19,10.2,27150.0,9.8461,9.8557,9.8461,9.8557,27150.0
2019-08-08 15:00:00,10.2,10.21,10.2,10.21,13050.0,9.8557,9.8654,9.8557,9.8654,13050.0
2019-08-08 15:05:00,10.23,10.23,10.21,10.22,10500.0,9.8847,9.8847,9.8654,9.875,10500.0
2019-08-08 15:10:00,10.21,10.21,10.19,10.19,13500.0,9.8654,9.8654,9.8461,9.8461,13500.0
2019-08-08 15:15:00,10.19,10.2,10.19,10.19,12000.0,9.8461,9.8557,9.8461,9.8461,12000.0
2019-08-08 15:20:00,10.17,10.2,10.17,10.19,24045.0,9.8267,9.8557,9.8267,9.8461,24045.0
2019-08-08 15:25:00,10.19,10.19,10.18,10.18,6000.0,9.8461,9.8461,9.8364,9.8364,6000.0
2019-08-08 15:30:00,10.21,10.24,10.21,10.21,15000.0,9.8654,9.8944,9.8654,9.8654,15000.0
2019-08-08 15:35:00,10.24,10.24,10.21,10.21,16335.0,9.8944,9.8944,9.8654,9.8654,16335.0
2019-08-08 15:40:00,10.22,10.26,10.22,10.25,58500.0,9.875,9.9137,9.875,9.904,58500.0
2019-08-08 15:45:00,10.25,10.27,10.23,10.23,31500.0,9.904,9.9234,9.8847,9.8847,31500.0
2019-08-08 15:50:00,10.23,10.24,10.2,10.21,39015.0,9.8847,9.8944,9.8557,9.8654,39015.0
2019-08-08 15:55:00,10.23,10.26,10.22,10.26,140970.0,9.8847,9.9137,9.875,9.9137,140970.0
2019-08-09 09:30:00,9.95,10.0,9.91,9.99,408690.0,9.6142,9.6625,9.5755,9.6528,408690.0
2019-08-09 09:35:00,10.02,10.07,9.97,10.01,55455.0,9.6818,9.7301,9.6335,9.6721,55455.0
2019-08-09 09:40:00,10.02,10.02,9.93,9.93,36870.0,9.6818,9.6818,9.5948,9.5948,36870.0
2019-08-09 09:45:00,9.97,9.97,9.9,9.9,16425.0,9.6335,9.6335,9.5659,9.5659,16425.0
2019-08-09 09:50:00,9.89,9.9,9.85,9.86,56085.0,9.5562,9.5659,9.5175,9.5272,56085.0
2019-08-09 09:55:00,9.85,9.85,9.8,9.83,43680.0,9.5175,9.5175,9.4692,9.4982,43680.0
2019-08-09 10:00:00,9.86,9.87,9.8,9.86,25875.0,9.5272,9.5369,9.4692,9.5272,25875.0
2019-08-09 10:05:00,9.88,9.88,9.58,9.63,124680.0,9.5465,9.5465,9.2567,9.305,124680.0
2019-08-09 10:10:00,9.64,9.74,9.64,9.73,32250.0,9.3146,9.4113,9.3146,9.4016,32250.0
2019-08-09 10:15:00,9.73,9.79,9.7,9.7,32460.0,9.4016,9.4596,9.3726,9.3726,32460.0
2019-08-09 10:20:00,9.68,9.7,9.67,9.68,25785.0,9.3533,9.3726,9.3436,9.3533,25785.0
2019-08-09 10:25:00,9.68,9.68,9.64,9.65,26430.0,9.3533,9.3533,9.3146,9.3243,26430.0
2019-08-09 10:30:00,9.65,9.65,9.57,9.57,37920.0,9.3243,9.3243,9.247,9.247,37920.0
2019-08-09 10:35:00,9.58,9.68,9.58,9.68,26790.0,9.2567,9.3533,9.2567,9.3533,26790.0
2019-08-09 10:40:00,9.66,9.66,9.64,9.64,6000.0,9.334,9.334,9.3146,9.3146,6000.0
2019-08-09 10:45:00,9.64,9.64,9.61,9.61,6000.0,9.3146,9.3146,9.2856,9.2856,6000.0
2019-08-09 10:50:00,9.69,9.75,9.69,9.73,16500.0,9.3629,9.4209,9.3629,9.4016,16500.0
2019-08-09 10:55:00,9.72,9.72,9.71,9.72,13500.0,9.3919,9.3919,9.3823,9.3919,13500.0
2019-08-09 11:00:00,9.68,9.68,9.6,9.6,30000.0,9.3533,9.3533,9.276,9.276,30000.0
2019-08-09 11:05:00,9.61,9.62,9.6,9.6,30975.0,9.2856,9.2953,9.276,9.276,30975.0
2019-08-09 11:10:00,9.64,9.64,9.64,9.64,4500.0,9.3146,9.3146,9.3146,9.3146,4500.0
2019-08-09 11:15:00,9.65,9.67,9.65,9.67,7740.0,9.3243,9.3436,9.3243,9.3436,7740.0
2019-08-09 11:20:00,9.63,9.63,9.6,9.6,7500.0,9.305,9.305,9.276,9.276,7500.0
2019-08-09 11:25:00,9.59,9.61,9.53,9.53,19650.0,9.2663,9.2856,9.2083,9.2083,19650.0
2019-08-09 11:30:00,9.55,9.55,9.53,9.53,11250.0,9.2277,9.2277,9.2083,9.2083,11250.0
2019-08-09 11:35:00,9.56,9.56,9.52,9.52,15030.0,9.2373,9.2373,9.1987,9.1987,15030.0
2019-08-09 11:40:00,9.52,9.52,9.52,9.52,0.0,9.1987,9.1987,9.1987,9.1987,0.0
2019-08-09 11:45:00,9.52,9.52,9.52,9.52,0.0,9.1987,9.1987,9.1987,9.1987,0.0
2019-08-09 11:50:00,9.61,9.61,9.59,9.59,7500.0,9.2856,9.2856,9.2663,9.2663,7500.0
2019-08-09 11:55:00,9.54,9.54,9.52,9.52,10590.0,9.218,9.218,9.1987,9.1987,10590.0
2019-08-09 12:00:00,9.54,9.56,9.54,9.56,3000.0,9.218,9.2373,9.218,9.2373,3000.0
2019-08-09 12:05:00,9.56,9.56,9.56,9.56,0.0,9.2373,9.2373,9.2373,9.2373,0.0
2019-08-09 12:10:00,9.59,9.6,9.59,9.59,9360.0,9.2663,9.276,9.2663,9.2663,9360.0
2019-08-09 12:15:00,9.53,9.53,9.53,9.53,3000.0,9.2083,9.2083,9.2083,9.2083,3000.0
2019-08-09 12:20:00,9.54,9.57,9.54,9.57,16710.0,9.218,9.247,9.218,9.247,16710.0
2019-08-09 12:25:00,9.59,9.59,9.58,9.58,42000.0,9.2663,9.2663,9.2567,9.2567,42000.0
2019-08-09 12:30:00,9.57,9.61,9.57,9.61,4170.0,9.247,9.2856,9.247,9.2856,4170.0
2019-08-09 12:35:00,9.6,9.6,9.6,9.6,3000.0,9.276,9.276,9.276,9.276,3000.0
2019-08-09 12:40:00,9.63,9.67,9.63,9.67,27360.0,9.305,9.3436,9.305,9.3436,27360.0
2019-08-09 12:45:00,9.67,9.68,9.67,9.68,6000.0,9.3436,9.3533,9.3436,9.3533,6000.0
2019-08-09 12:50:00,9.67,9.78,9.67,9.78,52890.0,9.3436,9.4499,9.3436,9.4499,52890.0
2019-08-09 12:55:00,9.78,9.83,9.73,9.75,106500.0,9.4499,9.4982,9.4016,9.4209,106500.0
2019-08-09 13:00:00,9.75,9.75,9.75,9.75,3000.0,9.4209,9.4209,9.4209,9.4209,3000.0
2019-08-09 13:05:00,9.75,9.78,9.75,9.78,18000.0,9.4209,9.4499,9.4209,9.4499,18000.0
2019-08-09 13:10:00,9.78,9.79,9.77,9.79,22500.0,9.4499,9.4596,9.4402,9.4596,22500.0
2019-08-09 13:15:00,9.82,9.83,9.82,9.83,3000.0,9.4886,9.4982,9.4886,9.4982,3000.0
2019-08-09 13:20:00,9.84,9.88,9.84,9.87,7830.0,9.5079,9.5465,9.5079,9.5369,7830.0
2019-08-09 13:25:00,9.86,9.93,9.86,9.92,90405.0,9.5272,9.5948,9.5272,9.5852,90405.0
2019-08-09 13:30:00,9.94,10.0,9.94,9.97,47730.0,9.6045,9.6625,9.6045,9.6335,47730.0
2019-08-09 13:35:00,9.95,9.97,9.93,9.93,39000.0,9.6142,9.6335,9.5948,9.5948,39000.0
2019-08-09 13:40:00,9.99,9.99,9.95,9.95,10500.0,9.6528,9.6528,9.6142,9.6142,10500.0
2019-08-09 13:45:00,9.96,9.96,9.93,9.96,23250.0,9.6238,9.6238,9.5948,9.6238,23250.0
2019-08-09 13:50:00,9.95,9.95,9.93,9.93,7500.0,9.6142,9.6142,9.5948,9.5948,7500.0
2019-08-09 13:55:00,9.85,9.85,9.85,9.85,20370.0,9.5175,9.5175,9.5175,9.5175,20370.0
2019-08-09 14:00:00,9.86,9.86,9.86,9.86,4500.0,9.5272,9.5272,9.5272,9.5272,4500.0
2019-08-09 14:05:00,9.85,9.85,9.85,9.85,1500.0,9.5175,9.5175,9.5175,9.5175,1500.0
2019-08-09 14:10:00,9.84,9.84,9.84,9.84,4500.0,9.5079,9.5079,9.5079,9.5079,4500.0
2019-08-09 14:15:00,9.82,9.82,9.82,9.82,1500.0,9.4886,9.4886,9.4886,9.4886,1500.0
2019-08-09 14:20:00,9.82,9.82,9.82,9.82,0.0,9.4886,9.4886,9.4886,9.4886,0.0
2019-08-09 14:25:00,9.86,9.87,9.85,9.87,26580.0,9.5272,9.5369,9.5175,9.5369,26580.0
2019-08-09 14:30:00,9.88,9.88,9.88,9.88,1500.0,9.5465,9.5465,9.5465,9.5465,1500.0
2019-08-09 14:35:00,9.81,9.82,9.8,9.8,18060.0,9.4789,9.4886,9.4692,9.4692,18060.0
2019-08-09 14:40:00,9.82,9.82,9.82,9.82,1500.0,9.4886,9.4886,9.4886,9.4886,1500.0
2019-08-09 14:45:00,9.79,9.79,9.79,9.79,3000.0,9.4596,9.4596,9.4596,9.4596,3000.0
2019-08-09 14:50:00,9.79,9.79,9.79,9.79,0.0,9.4596,9.4596,9.4596,9.4596,0.0
2019-08-09 14:55:00,9.79,9.79,9.79,9.79,1500.0,9.4596,9.4596,9.4596,9.4596,1500.0
2019-08-09 15:00:00,9.81,9.83,9.81,9.83,3000.0,9.4789,9.4982,9.4789,9.4982,3000.0
2019-08-09 15:05:00,9.84,9.84,9.84,9.84,3000.0,9.5079,9.5079,9.5079,9.5079,3000.0
2019-08-09 15:10:00,9.88,9.88,9.88,9.88,6000.0,9.5465,9.5465,9.5465,9.5465,6000.0
2019-08-09 15:15:00,9.84,9.84,9.83,9.83,3000.0,9.5079,9.5079,9.4982,9.4982,3000.0
2019-08-09 15:20:00,9.83,9.83,9.83,9.83,3000.0,9.4982,9.4982,9.4982,9.4982,3000.0
2019-08-09 15:25:00,9.84,9.84,9.83,9.83,7500.0,9.5079,9.5079,9.4982,9.4982,7500.0
2019-08-09 15:30:00,9.84,9.87,9.84,9.87,13860.0,9.5079,9.5369,9.5079,9.5369,13860.0
2019-08-09 15:35:00,9.85,9.86,9.85,9.85,7500.0,9.5175,9.5272,9.5175,9.5175,7500.0
2019-08-09 15:40:00,9.88,9.88,9.87,9.87,16500.0,9.5465,9.5465,9.5369,9.5369,16500.0
2019-08-09 15:45:00,9.87,9.87,9.81,9.81,25740.0,9.5369,9.5369,9.4789,9.4789,25740.0
2019-08-09 15:50:00,9.81,9.83,9.79,9.79,36150.0,9.4789,9.4982,9.4596,9.4596,36150.0
2019-08-09 15:55:00,9.78,9.78,9.69,9.7,126570.0,9.4499,9.4499,9.3629,9.3726,126570.0
2019-08-12 09:30:00,9.46,9.62,9.46,9.55,175815.0,9.1407,9.2953,9.1407,9.2277,175815.0
2019-08-12 09:35:00,9.53,9.61,9.41,9.59,61035.0,9.2083,9.2856,9.0924,9.2663,61035.0
2019-08-12 09:40:00,9.6,9.64,9.56,9.64,50460.0,9.276,9.3146,9.2373,9.3146,50460.0
2019-08-12 09:45:00,9.69,9.7,9.63,9.65,29250.0,9.3629,9.3726,9.305,9.3243,29250.0
2019-08-12 09:50:00,9.64,9.64,9.57,9.57,13500.0,9.3146,9.3146,9.247,9.247,13500.0
2019-08-12 09:55:00,9.62,9.62,9.56,9.57,12000.0,9.2953,9.2953,9.2373,9.247,12000.0
2019-08-12 10:00:00,9.58,9.61,9.58,9.61,9000.0,9.2567,9.2856,9.2567,9.2856,9000.0
2019-08-12 10:05:00,9.54,9.54,9.48,9.48,14715.0,9.218,9.218,9.16,9.16,14715.0
2019-08-12 10:10:00,9.48,9.51,9.45,9.51,18375.0,9.16,9.189,9.131,9.189,18375.0
2019-08-12 10:15:00,9.5,9.55,9.5,9.55,13305.0,9.1794,9.2277,9.1794,9.2277,13305.0
2019-08-12 10:20:00,9.57,9.59,9.57,9.59,9345.0,9.247,9.2663,9.247,9.2663,9345.0
2019-08-12 10:25:00,9.59,9.6,9.59,9.59,16500.0,9.2663,9.276,9.2663,9.2663,16500.0
2019-08-12 10:30:00,9.57,9.62,9.56,9.6,18435.0,9.247,9.2953,9.2373,9.276,18435.0
2019-08-12 10:35:00,9.59,9.59,9.55,9.56,10845.0,9.2663,9.2663,9.2277,9.2373,10845.0
2019-08-12 10:40:00,9.52,9.52,9.49,9.49,9000.0,9.1987,9.1987,9.1697,9.1697,9000.0
2019-08-12 10:45:00,9.48,9.48,9.45,9.48,6225.0,9.16,9.16,9.131,9.16,6225.0
2019-08-12 10:50:00,9.52,9.54,9.52,9.54,4500.0,9.1987,9.218,9.1987,9.218,4500.0
2019-08-12 10:55:00,9.56,9.56,9.54,9.54,6000.0,9.2373,9.2373,9.218,9.218,6000.0
2019-08-12 11:00:00,9.52,9.52,9.47,9.47,33465.0,9.1987,9.1987,9.1504,9.1504,33465.0
2019-08-12 11:05:00,9.47,9.49,9.47,9.49,16500.0,9.1504,9.1697,9.1504,9.1697,16500.0
2019-08-12 11:10:00,9.47,9.47,9.39,9.39,35700.0,9.1504,9.1504,9.0731,9.0731,35700.0
2019-08-12 11:15:00,9.4,9.41,9.4,9.41,3000.0,9.0827,9.0924,9.0827,9.0924,3000.0
2019-08-12 11:20:00,9.45,9.47,9.45,9.47,7500.0,9.131,9.1504,9.131,9.1504,7500.0
2019-08-12 11:25:00,9.47,9.47,9.47,9.47,0.0,9.1504,9.1504,9.1504,9.1504,0.0
2019-08-12 11:30:00,9.52,9.52,9.48,9.48,6420.0,9.1987,9.1987,9.16,9.16,6420.0
2019-08-12 11:35:00,9.47,9.47,9.47,9.47,3000.0,9.1504,9.1504,9.1504,9.1504,3000.0
2019-08-12 11:40:00,9.46,9.51,9.46,9.51,4500.0,9.1407,9.189,9.1407,9.189,4500.0
2019-08-12 11:45:00,9.53,9.57,9.53,9.55,19500.0,9.2083,9.247,9.2083,9.2277,19500.0
2019-08-12 11:50:00,9.54,9.54,9.54,9.54,1500.0,9.218,9.218,9.218,9.218,1500.0
2019-08-12 11:55:00,9.53,9.53,9.53,9.53,4500.0,9.2083,9.2083,9.2083,9.2083,4500.0
2019-08-12 12:00:00,9.51,9.51,9.47,9.47,7500.0,9.189,9.189,9.1504,9.1504,7500.0
2019-08-12 12:05:00,9.47,9.49,9.46,9.49,10500.0,9.1504,9.1697,9.1407,9.1697,10500.0
2019-08-12 12:10:00,9.49,9.49,9.49,9.49,0.0,9.1697,9.1697,9.1697,9.1697,0.0
2019-08-12 12:15:00,9.5,9.5,9.5,9.5,3000.0,9.1794,9.1794,9.1794,9.1794,3000.0
2019-08-12 12:20:00,9.5,9.5,9.5,9.5,0.0,9.1794,9.1794,9.1794,9.1794,0.0
2019-08-12 12:25:00,9.53,9.53,9.53,9.53,1500.0,9.2083,9.2083,9.2083,9.2083,1500.0
2019-08-12 12:30:00,9.51,9.53,9.51,9.53,15750.0,9.189,9.2083,9.189,9.2083,15750.0
2019-08-12 12:35:00,9.53,9.54,9.53,9.54,4500.0,9.2083,9.218,9.2083,9.218,4500.0
2019-08-12 12:40:00,9.54,9.54,9.49,9.51,7500.0,9.218,9.218,9.1697,9.189,7500.0
2019-08-12 12:45:00,9.49,9.49,9.49,9.49,1500.0,9.1697,9.1697,9.1697,9.1697,1500.0
2019-08-12 12:50:00,9.47,9.47,9.47,9.47,2115.0,9.1504,9.1504,9.1504,9.1504,2115.0
2019-08-12 12:55:00,9.47,9.47,9.47,9.47,0.0,9.1504,9.1504,9.1504,9.1504,0.0
2019-08-12 13:00:00,9.49,9.49,9.49,9.49,1500.0,9.1697,9.1697,9.1697,9.1697,1500.0
2019-08-12 13:05:00,9.49,9.49,9.49,9.49,0.0,9.1697,9.1697,9.1697,9.1697,0.0
2019-08-12 13:10:00,9.49,9.49,9.49,9.49,0.0,9.1697,9.1697,9.1697,9.1697,0.0
2019-08-12 13:15:00,9.46,9.46,9.46,9.46,1500.0,9.1407,9.1407,9.1407,9.1407,1500.0
2019-08-12 13:20:00,9.47,9.47,9.47,9.47,1500.0,9.1504,9.1504,9.1504,9.1504,1500.0
2019-08-12 13:25:00,9.49,9.5,9.49,9.5,3000.0,9.1697,9.1794,9.1697,9.1794,3000.0
2019-08-12 13:30:00,9.49,9.49,9.49,9.49,1500.0,9.1697,9.1697,9.1697,9.1697,1500.0
2019-08-12 13:35:00,9.49,9.49,9.46,9.46,4500.0,9.1697,9.1697,9.1407,9.1407,4500.0
2019-08-12 13:40:00,9.46,9.46,9.46,9.46,0.0,9.1407,9.1407,9.1407,9.1407,0.0
2019-08-12 13:45:00,9.43,9.43,9.43,9.43,4500.0,9.1117,9.1117,9.1117,9.1117,4500.0
2019-08-12 13:50:00,9.43,9.43,9.43,9.43,0.0,9.1117,9.1117,9.1117,9.1117,0.0
2019-08-12 13:55:00,9.43,9.43,9.43,9.43,0.0,9.1117,9.1117,9.1117,9.1117,0.0
2019-08-12 14:00:00,9.45,9.45,9.43,9.45,13500.0,9.131,9.131,9.1117,9.131,13500.0
2019-08-12 14:05:00,9.42,9.42,9.42,9.42,1500.0,9.1021,9.1021,9.1021,9.1021,1500.0
2019-08-12 14:10:00,9.42,9.42,9.42,9.42,0.0,9.1021,9.1021,9.1021,9.1021,0.0
2019-08-12 14:15:00,9.43,9.43,9.4,9.4,22605.0,9.1117,9.1117,9.0827,9.0827,22605.0
2019-08-12 14:20:00,9.4,9.4,9.38,9.38,6000.0,9.0827,9.0827,9.0634,9.0634,6000.0
2019-08-12 14:25:00,9.37,9.37,9.34,9.34,30435.0,9.0537,9.0537,9.0248,9.0248,30435.0
2019-08-12 14:30:00,9.35,9.36,9.34,9.34,7050.0,9.0344,9.0441,9.0248,9.0248,7050.0
2019-08-12 14:35:00,9.35,9.35,9.33,9.33,24315.0,9.0344,9.0344,9.0151,9.0151,24315.0
2019-08-12 14:40:00,9.29,9.29,9.25,9.25,52500.0,8.9764,8.9764,8.9378,8.9378,52500.0
2019-08-12 14:45:00,9.27,9.27,9.27,9.27,12045.0,8.9571,8.9571,8.9571,8.9571,12045.0
2019-08-12 14:50:00,9.27,9.29,9.26,9.26,7875.0,8.9571,8.9764,8.9475,8.9475,7875.0
2019-08-12 14:55:00,9.25,9.26,9.2,9.23,32955.0,8.9378,8.9475,8.8895,8.9185,32955.0
2019-08-12 15:00:00,9.27,9.27,9.25,9.26,22500.0,8.9571,8.9571,8.9378,8.9475,22500.0
2019-08-12 15:05:00,9.26,9.32,9.26,9.31,27330.0,8.9475,9.0054,8.9475,8.9958,27330.0
2019-08-12 15:10:00,9.3,9.32,9.3,9.32,14430.0,8.9861,9.0054,8.9861,9.0054,14430.0
2019-08-12 15:15:00,9.33,9.38,9.32,9.38,22905.0,9.0151,9.0634,9.0054,9.0634,22905.0
2019-08-12 15:20:00,9.37,9.37,9.35,9.35,21000.0,9.0537,9.0537,9.0344,9.0344,21000.0
2019-08-12 15:25:00,9.35,9.39,9.35,9.38,31020.0,9.0344,9.0731,9.0344,9.0634,31020.0
2019-08-12 15:30:00,9.39,9.41,9.39,9.39,23715.0,9.0731,9.0924,9.0731,9.0731,23715.0
2019-08-12 15:35:00,9.4,9.41,9.39,9.39,4500.0,9.0827,9.0924,9.0731,9.0731,4500.0
2019-08-12 15:40:00,9.39,9.39,9.39,9.39,0.0,9.0731,9.0731,9.0731,9.0731,0.0
2019-08-12 15:45:00,9.35,9.35,9.35,9.35,1500.0,9.0344,9.0344,9.0344,9.0344,1500.0
2019-08-12 15:50:00,9.35,9.37,9.35,9.37,13500.0,9.0344,9.0537,9.0344,9.0537,13500.0
2019-08-12 15:55:00,9.36,9.37,9.34,9.35,80505.0,9.0441,9.0537,9.0248,9.0344,80505.0
2019-08-13 09:30:00,9.32,9.34,9.14,9.16,304545.0,9.0054,9.0248,8.8315,8.8508,304545.0
2019-08-13 09:35:00,9.17,9.47,9.17,9.47,119415.0,8.8605,9.1504,8.8605,9.1504,119415.0
2019-08-13 09:40:00,9.49,9.52,9.43,9.52,55050.0,9.1697,9.1987,9.1117,9.1987,55050.0
2019-08-13 09:45:00,9.53,10.06,9.5,10.06,187500.0,9.2083,9.7204,9.1794,9.7204,187500.0
2019-08-13 09:50:00,10.03,10.13,10.02,10.13,92835.0,9.6915,9.7881,9.6818,9.7881,92835.0
2019-08-13 09:55:00,10.14,10.23,10.12,10.2,64500.0,9.7977,9.8847,9.7784,9.8557,64500.0
2019-08-13 10:00:00,10.18,10.18,10.07,10.09,29715.0,9.8364,9.8364,9.7301,9.7494,29715.0
2019-08-13 10:05:00,10.15,10.17,10.07,10.12,60315.0,9.8074,9.8267,9.7301,9.7784,60315.0
2019-08-13 10:10:00,10.13,10.15,10.09,10.15,34320.0,9.7881,9.8074,9.7494,9.8074,34320.0
2019-08-13 10:15:00,10.16,10.28,10.16,10.27,84855.0,9.8171,9.933,9.8171,9.9234,84855.0
2019-08-13 10:20:00,10.3,10.3,10.27,10.3,54795.0,9.9523,9.9523,9.9234,9.9523,54795.0
2019-08-13 10:25:00,10.29,10.4,10.29,10.33,133125.0,9.9427,10.049,9.9427,9.9813,133125.0
2019-08-13 10:30:00,10.34,10.35,10.3,10.31,53160.0,9.991,10.0007,9.9523,9.962,53160.0
2019-08-13 10:35:00,10.33,10.33,10.27,10.28,36810.0,9.9813,9.9813,9.9234,9.933,36810.0
2019-08-13 10:40:00,10.28,10.28,10.2,10.21,37230.0,9.933,9.933,9.8557,9.8654,37230.0
2019-08-13 10:45:00,10.2,10.25,10.19,10.2,31035.0,9.8557,9.904,9.8461,9.8557,31035.0
2019-08-13 10:50:00,10.19,10.22,10.17,10.22,20850.0,9.8461,9.875,9.8267,9.875,20850.0
2019-08-13 10:55:00,10.22,10.22,10.12,10.12,22530.0,9.875,9.875,9.7784,9.7784,22530.0
2019-08-13 11:00:00,10.11,10.11,10.09,10.09,13500.0,9.7688,9.7688,9.7494,9.7494,13500.0
2019-08-13 11:05:00,10.1,10.14,10.1,10.14,4500.0,9.7591,9.7977,9.7591,9.7977,4500.0
2019-08-13 11:10:00,10.15,10.18,10.15,10.16,20010.0,9.8074,9.8364,9.8074,9.8171,20010.0
2019-08-13 11:15:00,10.17,10.17,9.98,10.0,45000.0,9.8267,9.8267,9.6431,9.6625,45000.0
2019-08-13 11:20:00,10.01,10.05,10.0,10.03,64770.0,9.6721,9.7108,9.6625,9.6915,64770.0
2019-08-13 11:25:00,9.99,10.04,9.99,10.02,55815.0,9.6528,9.7011,9.6528,9.6818,55815.0
2019-08-13 11:30:00,10.01,10.02,10.0,10.02,15000.0,9.6721,9.6818,9.6625,9.6818,15000.0
2019-08-13 11:35:00,10.03,10.07,10.03,10.07,7500.0,9.6915,9.7301,9.6915,9.7301,7500.0
2019-08-13 11:40:00,10.09,10.13,10.09,10.13,24390.0,9.7494,9.7881,9.7494,9.7881,24390.0
2019-08-13 11:45:00,10.14,10.14,10.13,10.13,3000.0,9.7977,9.7977,9.7881,9.7881,3000.0
2019-08-13 11:50:00,10.12,10.14,10.11,10.14,12660.0,9.7784,9.7977,9.7688,9.7977,12660.0
2019-08-13 11:55:00,10.15,10.16,10.11,10.11,7800.0,9.8074,9.8171,9.7688,9.7688,7800.0
2019-08-13 12:00:00,10.17,10.2,10.16,10.2,19455.0,9.8267,9.8557,9.8171,9.8557,19455.0
2019-08-13 12:05:00,10.19,10.23,10.16,10.23,17700.0,9.8461,9.8847,9.8171,9.8847,17700.0
2019-08-13 12:10:00,10.22,10.22,10.2,10.22,8940.0,9.875,9.875,9.8557,9.875,8940.0
2019-08-13 12:15:00,10.22,10.22,10.19,10.19,4500.0,9.875,9.875,9.8461,9.8461,4500.0
2019-08-13 12:20:00,10.23,10.23,10.22,10.22,3000.0,9.8847,9.8847,9.875,9.875,3000.0
2019-08-13 12:25:00,10.19,10.19,10.19,10.19,1500.0,9.8461,9.8461,9.8461,9.8461,1500.0
2019-08-13 12:30:00,10.18,10.18,10.11,10.11,36315.0,9.8364,9.8364,9.7688,9.7688,36315.0
2019-08-13 12:35:00,10.11,10.11,10.11,10.11,0.0,9.7688,9.7688,9.7688,9.7688,0.0
2019-08-13 12:40:00,10.11,10.11,10.11,10.11,0.0,9.7688,9.7688,9.7688,9.7688,0.0
2019-08-13 12:45:00,10.11,10.11,10.11,10.11,0.0,9.7688,9.7688,9.7688,9.7688,0.0
2019-08-13 12:50:00,10.13,10.13,10.13,10.13,1500.0,9.7881,9.7881,9.7881,9.7881,1500.0
2019-08-13 12:55:00,10.09,10.09,10.09,10.09,1500.0,9.7494,9.7494,9.7494,9.7494,1500.0
2019-08-13 13:00:00,10.12,10.15,10.12,10.15,9000.0,9.7784,9.8074,9.7784,9.8074,9000.0
2019-08-13 13:05:00,10.17,10.18,10.17,10.18,5340.0,9.8267,9.8364,9.8267,9.8364,5340.0
2019-08-13 13:10:00,10.18,10.18,10.18,10.18,0.0,9.8364,9.8364,9.8364,9.8364,0.0
2019-08-13 13:15:00,10.18,10.18,10.07,10.07,22755.0,9.8364,9.8364,9.7301,9.7301,22755.0
2019-08-13 13:20:00,10.15,10.15,10.15,10.15,3750.0,9.8074,9.8074,9.8074,9.8074,3750.0
2019-08-13 13:25:00,10.13,10.13,10.09,10.1,16650.0,9.7881,9.7881,9.7494,9.7591,16650.0
2019-08-13 13:30:00,10.15,10.15,10.15,10.15,15120.0,9.8074,9.8074,9.8074,9.8074,15120.0
2019-08-13 13:35:00,10.15,10.15,10.15,10.15,2460.0,9.8074,9.8074,9.8074,9.8074,2460.0
2019-08-13 13:40:00,10.12,10.12,10.11,10.11,11925.0,9.7784,9.7784,9.7688,9.7688,11925.0
2019-08-13 13:45:00,10.13,10.13,10.13,10.13,1500.0,9.7881,9.7881,9.7881,9.7881,1500.0
2019-08-13 13:50:00,10.13,10.13,10.13,10.13,0.0,9.7881,9.7881,9.7881,9.7881,0.0
2019-08-13 13:55:00,10.13,10.13,10.13,10.13,9750.0,9.7881,9.7881,9.7881,9.7881,9750.0
2019-08-13 14:00:00,10.13,10.13,10.13,10.13,1500.0,9.7881,9.7881,9.7881,9.7881,1500.0
2019-08-13 14:05:00,10.16,10.16,10.16,10.16,1800.0,9.8171,9.8171,9.8171,9.8171,1800.0
2019-08-13 14:10:00,10.16,10.17,10.16,10.17,24000.0,9.8171,9.8267,9.8171,9.8267,24000.0
2019-08-13 14:15:00,10.17,10.18,10.17,10.18,13500.0,9.8267,9.8364,9.8267,9.8364,13500.0
2019-08-13 14:20:00,10.18,10.19,10.18,10.19,9120.0,9.8364,9.8461,9.8364,9.8461,9120.0
2019-08-13 14:25:00,10.2,10.23,10.2,10.23,36285.0,9.8557,9.8847,9.8557,9.8847,36285.0
2019-08-13 14:30:00,10.24,10.27,10.24,10.27,9900.0,9.8944,9.9234,9.8944,9.9234,9900.0
2019-08-13 14:35:00,10.25,10.26,10.25,10.26,10500.0,9.904,9.9137,9.904,9.9137,10500.0
2019-08-13 14:40:00,10.26,10.26,10.26,10.26,4500.0,9.9137,9.9137,9.9137,9.9137,4500.0
2019-08-13 14:45:00,10.27,10.27,10.25,10.25,6000.0,9.9234,9.9234,9.904,9.904,6000.0
2019-08-13 14:50:00,10.24,10.26,10.24,10.26,12000.0,9.8944,9.9137,9.8944,9.9137,12000.0
2019-08-13 14:55:00,10.24,10.24,10.24,10.24,7785.0,9.8944,9.8944,9.8944,9.8944,7785.0
2019-08-13 15:00:00,10.25,10.25,10.25,10.25,7500.0,9.904,9.904,9.904,9.904,7500.0
2019-08-13 15:05:00,10.2,10.2,10.2,10.2,24915.0,9.8557,9.8557,9.8557,9.8557,24915.0
2019-08-13 15:10:00,10.21,10.21,10.19,10.2,13500.0,9.8654,9.8654,9.8461,9.8557,13500.0
2019-08-13 15:15:00,10.21,10.21,10.19,10.19,10500.0,9.8654,9.8654,9.8461,9.8461,10500.0
2019-08-13 15:20:00,10.2,10.2,10.19,10.19,13950.0,9.8557,9.8557,9.8461,9.8461,13950.0
2019-08-13 15:25:00,10.18,10.19,10.18,10.19,37860.0,9.8364,9.8461,9.8364,9.8461,37860.0
2019-08-13 15:30:00,10.19,10.19,10.17,10.17,13500.0,9.8461,9.8461,9.8267,9.8267,13500.0
2019-08-13 15:35:00,10.17,10.18,10.16,10.16,4500.0,9.8267,9.8364,9.8171,9.8171,4500.0
2019-08-13 15:40:00,10.18,10.19,10.15,10.15,41250.0,9.8364,9.8461,9.8074,9.8074,41250.0
2019-08-13 15:45:00,10.15,10.15,10.14,10.14,15000.0,9.8074,9.8074,9.7977,9.7977,15000.0
2019-08-13 15:50:00,10.16,10.2,10.16,10.2,131775.0,9.8171,9.8557,9.8171,9.8557,131775.0
2019-08-13 15:55:00,10.19,10.19,10.14,10.18,98370.0,9.8461,9.8461,9.7977,9.8364,98370.0
2019-08-14 09:30:00,9.43,9.56,9.4,9.43,375180.0,9.1117,9.2373,9.0827,9.1117,375180.0
2019-08-14 09:35:00,9.49,9.55,9.45,9.55,153120.0,9.1697,9.2277,9.131,9.2277,153120.0
2019-08-14 09:40:00,9.51,9.53,9.43,9.52,76575.0,9.189,9.2083,9.1117,9.1987,76575.0
2019-08-14 09:45:00,9.5,9.52,9.42,9.49,112185.0,9.1794,9.1987,9.1021,9.1697,112185.0
2019-08-14 09:50:00,9.47,9.61,9.47,9.58,115455.0,9.1504,9.2856,9.1504,9.2567,115455.0
2019-08-14 09:55:00,9.58,9.7,9.57,9.68,149625.0,9.2567,9.3726,9.247,9.3533,149625.0
2019-08-14 10:00:00,9.64,9.64,9.5,9.5,64695.0,9.3146,9.3146,9.1794,9.1794,64695.0
2019-08-14 10:05:00,9.51,9.55,9.49,9.53,16965.0,9.189,9.2277,9.1697,9.2083,16965.0
2019-08-14 10:10:00,9.51,9.51,9.43,9.44,32250.0,9.189,9.189,9.1117,9.1214,32250.0
2019-08-14 10:15:00,9.44,9.49,9.43,9.43,39030.0,9.1214,9.1697,9.1117,9.1117,39030.0
2019-08-14 10:20:00,9.44,9.5,9.44,9.47,46500.0,9.1214,9.1794,9.1214,9.1504,46500.0
2019-08-14 10:25:00,9.51,9.55,9.51,9.55,10635.0,9.189,9.2277,9.189,9.2277,10635.0
2019-08-14 10:30:00,9.56,9.56,9.47,9.47,15990.0,9.2373,9.2373,9.1504,9.1504,15990.0
2019-08-14 10:35:00,9.5,9.5,9.42,9.42,57750.0,9.1794,9.1794,9.1021,9.1021,57750.0
2019-08-14 10:40:00,9.42,9.47,9.4,9.47,66105.0,9.1021,9.1504,9.0827,9.1504,66105.0
2019-08-14 10:45:00,9.44,9.44,9.42,9.42,20355.0,9.1214,9.1214,9.1021,9.1021,20355.0
2019-08-14 10:50:00,9.41,9.42,9.37,9.38,36150.0,9.0924,9.1021,9.0537,9.0634,36150.0
2019-08-14 10:55:00,9.4,9.42,9.33,9.35,48750.0,9.0827,9.1021,9.0151,9.0344,48750.0
2019-08-14 11:00:00,9.29,9.34,9.29,9.33,19950.0,8.9764,9.0248,8.9764,9.0151,19950.0
2019-08-14 11:05:00,9.3,9.31,9.27,9.31,20565.0,8.9861,8.9958,8.9571,8.9958,20565.0
2019-08-14 11:10:00,9.29,9.29,9.22,9.22,43440.0,8.9764,8.9764,8.9088,8.9088,43440.0
2019-08-14 11:15:00,9.22,9.26,9.2,9.24,73065.0,8.9088,8.9475,8.8895,8.9281,73065.0
2019-08-14 11:20:00,9.25,9.28,9.25,9.27,9000.0,8.9378,8.9668,8.9378,8.9571,9000.0
2019-08-14 11:25:00,9.29,9.3,9.29,9.29,4500.0,8.9764,8.9861,8.9764,8.9764,4500.0
2019-08-14 11:30:00,9.3,9.34,9.3,9.34,25500.0,8.9861,9.0248,8.9861,9.0248,25500.0
2019-08-14 11:35:00,9.33,9.33,9.29,9.31,10500.0,9.0151,9.0151,8.9764,8.9958,10500.0
2019-08-14 11:40:00,9.32,9.32,9.27,9.28,10500.0,9.0054,9.0054,8.9571,8.9668,10500.0
2019-08-14 11:45:00,9.2,9.24,9.18,9.24,54090.0,8.8895,8.9281,8.8702,8.9281,54090.0
2019-08-14 11:50:00,9.24,9.24,9.22,9.23,6900.0,8.9281,8.9281,8.9088,8.9185,6900.0
2019-08-14 11:55:00,9.22,9.22,9.15,9.18,75375.0,8.9088,8.9088,8.8412,8.8702,75375.0
2019-08-14 12:00:00,9.15,9.15,9.13,9.14,66600.0,8.8412,8.8412,8.8218,8.8315,66600.0
2019-08-14 12:05:00,9.15,9.15,9.13,9.13,33765.0,8.8412,8.8412,8.8218,8.8218,33765.0
2019-08-14 12:10:00,9.13,9.17,9.12,9.17,12210.0,8.8218,8.8605,8.8122,8.8605,12210.0
2019-08-14 12:15:00,9.21,9.21,9.19,9.19,25500.0,8.8991,8.8991,8.8798,8.8798,25500.0
2019-08-14 12:20:00,9.19,9.2,9.16,9.16,6000.0,8.8798,8.8895,8.8508,8.8508,6000.0
2019-08-14 12:25:00,9.16,9.17,9.14,9.17,7515.0,8.8508,8.8605,8.8315,8.8605,7515.0
2019-08-14 12:30:00,9.17,9.27,9.17,9.25,24000.0,8.8605,8.9571,8.8605,8.9378,24000.0
2019-08-14 12:35:00,9.22,9.22,9.22,9.22,1500.0,8.9088,8.9088,8.9088,8.9088,1500.0
2019-08-14 12:40:00,9.18,9.18,9.16,9.16,3000.0,8.8702,8.8702,8.8508,8.8508,3000.0
2019-08-14 12:45:00,9.18,9.18,9.15,9.15,10500.0,8.8702,8.8702,8.8412,8.8412,10500.0
2019-08-14 12:50:00,9.13,9.16,9.13,9.14,14250.0,8.8218,8.8508,8.8218,8.8315,14250.0
2019-08-14 12:55:00,9.12,9.13,9.1,9.1,41400.0,8.8122,8.8218,8.7929,8.7929,41400.0
2019-08-14 13:00:00,9.08,9.15,9.08,9.15,9000.0,8.7735,8.8412,8.7735,8.8412,9000.0
2019-08-14 13:05:00,9.13,9.15,9.12,9.15,177690.0,8.8218,8.8412,8.8122,8.8412,177690.0
2019-08-14 13:10:00,9.16,9.18,9.14,9.17,13965.0,8.8508,8.8702,8.8315,8.8605,13965.0
2019-08-14 13:15:00,9.17,9.19,9.13,9.14,13395.0,8.8605,8.8798,8.8218,8.8315,13395.0
2019-08-14 13:20:00,9.14,9.2,9.13,9.2,13500.0,8.8315,8.8895,8.8218,8.8895,13500.0
2019-08-14 13:25:00,9.26,9.33,9.23,9.29,14730.0,8.9475,9.0151,8.9185,8.9764,14730.0
2019-08-14 13:30:00,9.3,9.3,9.26,9.28,29250.0,8.9861,8.9861,8.9475,8.9668,29250.0
2019-08-14 13:35:00,9.26,9.26,9.26,9.26,3000.0,8.9475,8.9475,8.9475,8.9475,3000.0
2019-08-14 13:40:00,9.33,9.33,9.32,9.33,19500.0,9.0151,9.0151,9.0054,9.0151,19500.0
2019-08-14 13:45:00,9.3,9.3,9.29,9.29,8550.0,8.9861,8.9861,8.9764,8.9764,8550.0
2019-08-14 13:50:00,9.29,9.29,9.29,9.29,1500.0,8.9764,8.9764,8.9764,8.9764,1500.0
2019-08-14 13:55:00,9.28,9.28,9.27,9.27,8370.0,8.9668,8.9668,8.9571,8.9571,8370.0
2019-08-14 14:00:00,9.28,9.29,9.23,9.24,23190.0,8.9668,8.9764,8.9185,8.9281,23190.0
2019-08-14 14:05:00,9.22,9.23,9.22,9.23,6000.0,8.9088,8.9185,8.9088,8.9185,6000.0
2019-08-14 14:10:00,9.26,9.32,9.26,9.32,31500.0,8.9475,9.0054,8.9475,9.0054,31500.0
2019-08-14 14:15:00,9.28,9.32,9.28,9.31,12000.0,8.9668,9.0054,8.9668,8.9958,12000.0
2019-08-14 14:20:00,9.29,9.29,9.28,9.28,4500.0,8.9764,8.9764,8.9668,8.9668,4500.0
2019-08-14 14:25:00,9.27,9.27,9.23,9.23,4500.0,8.9571,8.9571,8.9185,8.9185,4500.0
2019-08-14 14:30:00,9.2,9.21,9.2,9.21,12105.0,8.8895,8.8991,8.8895,8.8991,12105.0
2019-08-14 14:35:00,9.19,9.19,9.19,9.19,1500.0,8.8798,8.8798,8.8798,8.8798,1500.0
2019-08-14 14:40:00,9.17,9.2,9.17,9.19,17925.0,8.8605,8.8895,8.8605,8.8798,17925.0
2019-08-14 14:45:00,9.22,9.24,9.21,9.23,17370.0,8.9088,8.9281,8.8991,8.9185,17370.0
2019-08-14 14:50:00,9.24,9.27,9.23,9.27,57000.0,8.9281,8.9571,8.9185,8.9571,57000.0
2019-08-14 14:55:00,9.27,9.3,9.26,9.3,54090.0,8.9571,8.9861,8.9475,8.9861,54090.0
2019-08-14 15:00:00,9.26,9.36,9.26,9.35,14250.0,8.9475,9.0441,8.9475,9.0344,14250.0
2019-08-14 15:05:00,9.31,9.31,9.31,9.31,10500.0,8.9958,8.9958,8.9958,8.9958,10500.0
2019-08-14 15:10:00,9.33,9.34,9.29,9.29,46965.0,9.0151,9.0248,8.9764,8.9764,46965.0
2019-08-14 15:15:00,9.29,9.29,9.24,9.25,38175.0,8.9764,8.9764,8.9281,8.9378,38175.0
2019-08-14 15:20:00,9.23,9.24,9.2,9.2,28185.0,8.9185,8.9281,8.8895,8.8895,28185.0
2019-08-14 15:25:00,9.26,9.37,9.25,9.31,58320.0,8.9475,9.0537,8.9378,8.9958,58320.0
2019-08-14 15:30:00,9.21,9.27,9.21,9.25,83535.0,8.8991,8.9571,8.8991,8.9378,83535.0
2019-08-14 15:35:00,9.25,9.27,9.23,9.26,26250.0,8.9378,8.9571,8.9185,8.9475,26250.0
2019-08-14 15:40:00,9.23,9.29,9.23,9.28,8610.0,8.9185,8.9764,8.9185,8.9668,8610.0
2019-08-14 15:45:00,9.27,9.28,9.23,9.23,55245.0,8.9571,8.9668,8.9185,8.9185,55245.0
2019-08-14 15:50:00,9.24,9.33,9.24,9.33,47175.0,8.9281,9.0151,8.9281,9.0151,47175.0
2019-08-14 15:55:00,9.32,9.32,9.21,9.23,158100.0,9.0054,9.0054,8.8991,8.9185,158100.0
2019-08-15 09:30:00,9.47,9.47,9.33,9.38,599865.0,9.1504,9.1504,9.0151,9.0634,599865.0
2019-08-15 09:35:00,9.37,9.37,9.2,9.21,159660.0,9.0537,9.0537,8.8895,8.8991,159660.0
2019-08-15 09:40:00,9.17,9.25,9.14,9.25,25545.0,8.8605,8.9378,8.8315,8.9378,25545.0
2019-08-15 09:45:00,9.23,9.34,9.23,9.29,32400.0,8.9185,9.0248,8.9185,8.9764,32400.0
2019-08-15 09:50:00,9.27,9.33,9.26,9.33,49500.0,8.9571,9.0151,8.9475,9.0151,49500.0
2019-08-15 09:55:00,9.33,9.36,9.29,9.36,61560.0,9.0151,9.0441,8.9764,9.0441,61560.0
2019-08-15 10:00:00,9.35,9.35,9.29,9.29,9540.0,9.0344,9.0344,8.9764,8.9764,9540.0
2019-08-15 10:05:00,9.27,9.28,9.27,9.28,9000.0,8.9571,8.9668,8.9571,8.9668,9000.0
2019-08-15 10:10:00,9.3,9.35,9.3,9.34,19440.0,8.9861,9.0344,8.9861,9.0248,19440.0
2019-08-15 10:15:00,9.34,9.35,9.28,9.28,6750.0,9.0248,9.0344,8.9668,8.9668,6750.0
2019-08-15 10:20:00,9.3,9.3,9.27,9.28,83550.0,8.9861,8.9861,8.9571,8.9668,83550.0
2019-08-15 10:25:00,9.33,9.34,9.32,9.33,7575.0,9.0151,9.0248,9.0054,9.0151,7575.0
2019-08-15 10:30:00,9.26,9.26,9.23,9.26,23280.0,8.9475,8.9475,8.9185,8.9475,23280.0
2019-08-15 10:35:00,9.29,9.32,9.29,9.29,19500.0,8.9764,9.0054,8.9764,8.9764,19500.0
2019-08-15 10:40:00,9.29,9.29,9.29,9.29,1500.0,8.9764,8.9764,8.9764,8.9764,1500.0
2019-08-15 10:45:00,9.33,9.33,9.33,9.33,3105.0,9.0151,9.0151,9.0151,9.0151,3105.0
2019-08-15 10:50:00,9.29,9.33,9.29,9.32,6000.0,8.9764,9.0151,8.9764,9.0054,6000.0
2019-08-15 10:55:00,9.3,9.3,9.23,9.23,8850.0,8.9861,8.9861,8.9185,8.9185,8850.0
2019-08-15 11:00:00,9.22,9.22,9.19,9.19,40620.0,8.9088,8.9088,8.8798,8.8798,40620.0
2019-08-15 11:05:00,9.2,9.2,9.15,9.15,19185.0,8.8895,8.8895,8.8412,8.8412,19185.0
2019-08-15 11:10:00,9.14,9.14,9.12,9.12,87705.0,8.8315,8.8315,8.8122,8.8122,87705.0
2019-08-15 11:15:00,9.1,9.14,9.1,9.14,22050.0,8.7929,8.8315,8.7929,8.8315,22050.0
2019-08-15 11:20:00,9.13,9.18,9.09,9.18,29250.0,8.8218,8.8702,8.7832,8.8702,29250.0
2019-08-15 11:25:00,9.15,9.18,9.14,9.18,36090.0,8.8412,8.8702,8.8315,8.8702,36090.0
2019-08-15 11:30:00,9.19,9.19,9.19,9.19,1500.0,8.8798,8.8798,8.8798,8.8798,1500.0
2019-08-15 11:35:00,9.2,9.2,9.2,9.2,15000.0,8.8895,8.8895,8.8895,8.8895,15000.0
2019-08-15 11:40:00,9.21,9.21,9.16,9.16,32940.0,8.8991,8.8991,8.8508,8.8508,32940.0
2019-08-15 11:45:00,9.15,9.15,9.15,9.15,1500.0,8.8412,8.8412,8.8412,8.8412,1500.0
2019-08-15 11:50:00,9.15,9.15,9.12,9.13,33000.0,8.8412,8.8412,8.8122,8.8218,33000.0
2019-08-15 11:55:00,9.15,9.21,9.15,9.21,24495.0,8.8412,8.8991,8.8412,8.8991,24495.0
2019-08-15 12:00:00,9.2,9.26,9.2,9.26,20865.0,8.8895,8.9475,8.8895,8.9475,20865.0
2019-08-15 12:05:00,9.27,9.27,9.26,9.26,162495.0,8.9571,8.9571,8.9475,8.9475,162495.0
2019-08-15 12:10:00,9.23,9.23,9.23,9.23,3000.0,8.9185,8.9185,8.9185,8.9185,3000.0
2019-08-15 12:15:00,9.23,9.23,9.23,9.23,0.0,8.9185,8.9185,8.9185,8.9185,0.0
2019-08-15 12:20:00,9.22,9.22,9.2,9.2,74595.0,8.9088,8.9088,8.8895,8.8895,74595.0
2019-08-15 12:25:00,9.19,9.19,9.19,9.19,21240.0,8.8798,8.8798,8.8798,8.8798,21240.0
2019-08-15 12:30:00,9.16,9.16,9.16,9.16,1500.0,8.8508,8.8508,8.8508,8.8508,1500.0
2019-08-15 12:35:00,9.17,9.17,9.17,9.17,1500.0,8.8605,8.8605,8.8605,8.8605,1500.0
2019-08-15 12:40:00,9.18,9.19,9.18,9.19,27000.0,8.8702,8.8798,8.8702,8.8798,27000.0
2019-08-15 12:45:00,9.19,9.19,9.16,9.16,18000.0,8.8798,8.8798,8.8508,8.8508,18000.0
2019-08-15 12:50:00,9.16,9.16,9.14,9.14,6000.0,8.8508,8.8508,8.8315,8.8315,6000.0
2019-08-15 12:55:00,9.13,9.14,9.13,9.14,3660.0,8.8218,8.8315,8.8218,8.8315,3660.0
2019-08-15 13:00:00,9.15,9.15,9.15,9.15,1500.0,8.8412,8.8412,8.8412,8.8412,1500.0
2019-08-15 13:05:00,9.16,9.16,9.16,9.16,1800.0,8.8508,8.8508,8.8508,8.8508,1800.0
2019-08-15 13:10:00,9.17,9.17,9.17,9.17,1500.0,8.8605,8.8605,8.8605,8.8605,1500.0
2019-08-15 13:15:00,9.17,9.17,9.17,9.17,0.0,8.8605,8.8605,8.8605,8.8605,0.0
2019-08-15 13:20:00,9.2,9.2,9.2,9.2,6690.0,8.8895,8.8895,8.8895,8.8895,6690.0
2019-08-15 13:25:00,9.19,9.19,9.17,9.17,3000.0,8.8798,8.8798,8.8605,8.8605,3000.0
2019-08-15 13:30:00,9.15,9.18,9.15,9.18,3000.0,8.8412,8.8702,8.8412,8.8702,3000.0
2019-08-15 13:35:00,9.15,9.15,9.11,9.13,60870.0,8.8412,8.8412,8.8025,8.8218,60870.0
2019-08-15 13:40:00,9.1,9.11,9.08,9.09,13500.0,8.7929,8.8025,8.7735,8.7832,13500.0
2019-08-15 13:45:00,9.08,9.09,9.05,9.06,51840.0,8.7735,8.7832,8.7445,8.7542,51840.0
2019-08-15 13:50:00,9.03,9.03,8.96,8.96,50385.0,8.7252,8.7252,8.6576,8.6576,50385.0
2019-08-15 13:55:00,8.98,9.0,8.96,8.97,25500.0,8.6769,8.6962,8.6576,8.6672,25500.0
2019-08-15 14:00:00,8.94,9.0,8.94,8.96,13500.0,8.6383,8.6962,8.6383,8.6576,13500.0
2019-08-15 14:05:00,8.93,8.95,8.93,8.95,9000.0,8.6286,8.6479,8.6286,8.6479,9000.0
2019-08-15 14:10:00,8.97,9.03,8.97,8.99,8355.0,8.6672,8.7252,8.6672,8.6866,8355.0
2019-08-15 14:15:00,8.98,8.98,8.97,8.97,3000.0,8.6769,8.6769,8.6672,8.6672,3000.0
2019-08-15 14:20:00,8.99,9.03,8.98,9.03,6930.0,8.6866,8.7252,8.6769,8.7252,6930.0
2019-08-15 14:25:00,9.03,9.06,9.03,9.06,6000.0,8.7252,8.7542,8.7252,8.7542,6000.0
2019-08-15 14:30:00,9.03,9.04,9.02,9.04,6000.0,8.7252,8.7349,8.7156,8.7349,6000.0
2019-08-15 14:35:00,9.04,9.04,9.04,9.04,0.0,8.7349,8.7349,8.7349,8.7349,0.0
2019-08-15 14:40:00,9.04,9.04,9.04,9.04,0.0,8.7349,8.7349,8.7349,8.7349,0.0
2019-08-15 14:45:00,9.09,9.13,9.09,9.12,35235.0,8.7832,8.8218,8.7832,8.8122,35235.0
2019-08-15 14:50:00,9.1,9.13,9.1,9.13,13980.0,8.7929,8.8218,8.7929,8.8218,13980.0
2019-08-15 14:55:00,9.13,9.13,9.13,9.13,0.0,8.8218,8.8218,8.8218,8.8218,0.0
2019-08-15 15:00:00,9.15,9.25,9.15,9.24,88305.0,8.8412,8.9378,8.8412,8.9281,88305.0
2019-08-15 15:05:00,9.24,9.26,9.22,9.24,13500.0,8.9281,8.9475,8.9088,8.9281,13500.0
2019-08-15 15:10:00,9.25,9.26,9.23,9.26,13500.0,8.9378,8.9475,8.9185,8.9475,13500.0
2019-08-15 15:15:00,9.26,9.26,9.26,9.26,0.0,8.9475,8.9475,8.9475,8.9475,0.0
2019-08-15 15:20:00,9.26,9.26,9.23,9.23,12315.0,8.9475,8.9475,8.9185,8.9185,12315.0
2019-08-15 15:25:00,9.21,9.22,9.19,9.19,7500.0,8.8991,8.9088,8.8798,8.8798,7500.0
2019-08-15 15:30:00,9.19,9.2,9.18,9.18,17835.0,8.8798,8.8895,8.8702,8.8702,17835.0
2019-08-15 15:35:00,9.17,9.19,9.17,9.18,43500.0,8.8605,8.8798,8.8605,8.8702,43500.0
2019-08-15 15:40:00,9.17,9.22,9.17,9.21,33150.0,8.8605,8.9088,8.8605,8.8991,33150.0
2019-08-15 15:45:00,9.22,9.24,9.22,9.24,58110.0,8.9088,8.9281,8.9088,8.9281,58110.0
2019-08-15 15:50:00,9.24,9.24,9.2,9.21,19500.0,8.9281,8.9281,8.8895,8.8991,19500.0
2019-08-15 15:55:00,9.22,9.23,9.14,9.15,102450.0,8.9088,8.9185,8.8315,8.8412,102450.0
2019-08-16 09:30:00,9.55,9.73,9.48,9.73,438660.0,9.2277,9.4016,9.16,9.4016,438660.0
2019-08-16 09:35:00,9.73,9.73,9.64,9.64,157185.0,9.4016,9.4016,9.3146,9.3146,157185.0
2019-08-16 09:40:00,9.62,9.77,9.6,9.77,104115.0,9.2953,9.4402,9.276,9.4402,104115.0
2019-08-16 09:45:00,9.74,9.74,9.67,9.68,89745.0,9.4113,9.4113,9.3436,9.3533,89745.0
2019-08-16 09:50:00,9.68,9.72,9.66,9.67,49755.0,9.3533,9.3919,9.334,9.3436,49755.0
2019-08-16 09:55:00,9.7,9.72,9.63,9.72,34305.0,9.3726,9.3919,9.305,9.3919,34305.0
2019-08-16 10:00:00,9.67,9.68,9.66,9.66,15000.0,9.3436,9.3533,9.334,9.334,15000.0
2019-08-16 10:05:00,9.63,9.65,9.63,9.64,16605.0,9.305,9.3243,9.305,9.3146,16605.0
2019-08-16 10:10:00,9.67,9.72,9.67,9.72,17970.0,9.3436,9.3919,9.3436,9.3919,17970.0
2019-08-16 10:15:00,9.73,9.74,9.67,9.67,17250.0,9.4016,9.4113,9.3436,9.3436,17250.0
2019-08-16 10:20:00,9.7,9.84,9.69,9.75,241530.0,9.3726,9.5079,9.3629,9.4209,241530.0
2019-08-16 10:25:00,9.75,9.75,9.67,9.67,22950.0,9.4209,9.4209,9.3436,9.3436,22950.0
2019-08-16 10:30:00,9.69,9.69,9.67,9.67,13455.0,9.3629,9.3629,9.3436,9.3436,13455.0
2019-08-16 10:35:00,9.73,9.74,9.72,9.72,29205.0,9.4016,9.4113,9.3919,9.3919,29205.0
2019-08-16 10:40:00,9.75,9.79,9.75,9.76,14205.0,9.4209,9.4596,9.4209,9.4306,14205.0
2019-08-16 10:45:00,9.8,9.86,9.79,9.82,69765.0,9.4692,9.5272,9.4596,9.4886,69765.0
2019-08-16 10:50:00,9.86,9.87,9.86,9.86,43230.0,9.5272,9.5369,9.5272,9.5272,43230.0
2019-08-16 10:55:00,9.84,9.91,9.84,9.91,68625.0,9.5079,9.5755,9.5079,9.5755,68625.0
2019-08-16 11:00:00,9.89,9.91,9.88,9.91,24180.0,9.5562,9.5755,9.5465,9.5755,24180.0
2019-08-16 11:05:00,9.9,9.9,9.85,9.86,28350.0,9.5659,9.5659,9.5175,9.5272,28350.0
2019-08-16 11:10:00,9.85,9.85,9.83,9.84,6000.0,9.5175,9.5175,9.4982,9.5079,6000.0
2019-08-16 11:15:00,9.82,9.82,9.8,9.8,18030.0,9.4886,9.4886,9.4692,9.4692,18030.0
2019-08-16 11:20:00,9.83,9.83,9.81,9.81,4500.0,9.4982,9.4982,9.4789,9.4789,4500.0
2019-08-16 11:25:00,9.83,9.83,9.78,9.79,35685.0,9.4982,9.4982,9.4499,9.4596,35685.0
2019-08-16 11:30:00,9.79,9.79,9.75,9.77,31485.0,9.4596,9.4596,9.4209,9.4402,31485.0
2019-08-16 11:35:00,9.79,9.79,9.75,9.75,12750.0,9.4596,9.4596,9.4209,9.4209,12750.0
2019-08-16 11:40:00,9.75,9.75,9.75,9.75,8250.0,9.4209,9.4209,9.4209,9.4209,8250.0
2019-08-16 11:45:00,9.73,9.78,9.73,9.78,23415.0,9.4016,9.4499,9.4016,9.4499,23415.0
2019-08-16 11:50:00,9.79,9.81,9.79,9.81,4500.0,9.4596,9.4789,9.4596,9.4789,4500.0
2019-08-16 11:55:00,9.81,9.81,9.79,9.79,3000.0,9.4789,9.4789,9.4596,9.4596,3000.0
2019-08-16 12:00:00,9.79,9.8,9.78,9.78,6930.0,9.4596,9.4692,9.4499,9.4499,6930.0
2019-08-16 12:05:00,9.78,9.78,9.78,9.78,1500.0,9.4499,9.4499,9.4499,9.4499,1500.0
2019-08-16 12:10:00,9.8,9.81,9.8,9.81,3000.0,9.4692,9.4789,9.4692,9.4789,3000.0
2019-08-16 12:15:00,9.79,9.79,9.75,9.76,17250.0,9.4596,9.4596,9.4209,9.4306,17250.0
2019-08-16 12:20:00,9.78,9.78,9.78,9.78,1500.0,9.4499,9.4499,9.4499,9.4499,1500.0
2019-08-16 12:25:00,9.78,9.8,9.78,9.8,6000.0,9.4499,9.4692,9.4499,9.4692,6000.0
2019-08-16 12:30:00,9.79,9.81,9.79,9.81,41115.0,9.4596,9.4789,9.4596,9.4789,41115.0
2019-08-16 12:35:00,9.81,9.83,9.81,9.83,33000.0,9.4789,9.4982,9.4789,9.4982,33000.0
2019-08-16 12:40:00,9.83,9.83,9.83,9.83,15000.0,9.4982,9.4982,9.4982,9.4982,15000.0
2019-08-16 12:45:00,9.86,9.86,9.85,9.85,3000.0,9.5272,9.5272,9.5175,9.5175,3000.0
2019-08-16 12:50:00,9.83,9.84,9.83,9.84,13500.0,9.4982,9.5079,9.4982,9.5079,13500.0
2019-08-16 12:55:00,9.85,9.85,9.83,9.83,3000.0,9.5175,9.5175,9.4982,9.4982,3000.0
2019-08-16 13:00:00,9.85,9.85,9.85,9.85,1500.0,9.5175,9.5175,9.5175,9.5175,1500.0
2019-08-16 13:05:00,9.85,9.89,9.85,9.89,14520.0,9.5175,9.5562,9.5175,9.5562,14520.0
2019-08-16 13:10:00,9.89,9.89,9.88,9.88,14940.0,9.5562,9.5562,9.5465,9.5465,14940.0
2019-08-16 13:15:00,9.89,9.89,9.89,9.89,1500.0,9.5562,9.5562,9.5562,9.5562,1500.0
2019-08-16 13:20:00,9.9,9.9,9.89,9.89,7500.0,9.5659,9.5659,9.5562,9.5562,7500.0
2019-08-16 13:25:00,9.89,9.89,9.89,9.89,3000.0,9.5562,9.5562,9.5562,9.5562,3000.0
2019-08-16 13:30:00,9.92,9.92,9.92,9.92,3000.0,9.5852,9.5852,9.5852,9.5852,3000.0
2019-08-16 13:35:00,9.91,9.93,9.91,9.93,34500.0,9.5755,9.5948,9.5755,9.5948,34500.0
2019-08-16 13:40:00,9.93,9.93,9.91,9.91,28200.0,9.5948,9.5948,9.5755,9.5755,28200.0
2019-08-16 13:45:00,9.91,9.91,9.91,9.91,9570.0,9.5755,9.5755,9.5755,9.5755,9570.0
2019-08-16 13:50:00,9.91,9.92,9.91,9.92,6000.0,9.5755,9.5852,9.5755,9.5852,6000.0
2019-08-16 13:55:00,9.91,9.93,9.91,9.93,7950.0,9.5755,9.5948,9.5755,9.5948,7950.0
2019-08-16 14:00:00,9.93,9.93,9.93,9.93,1500.0,9.5948,9.5948,9.5948,9.5948,1500.0
2019-08-16 14:05:00,9.91,9.91,9.91,9.91,1500.0,9.5755,9.5755,9.5755,9.5755,1500.0
2019-08-16 14:10:00,9.9,9.91,9.9,9.91,13350.0,9.5659,9.5755,9.5659,9.5755,13350.0
2019-08-16 14:15:00,9.91,9.94,9.9,9.94,18435.0,9.5755,9.6045,9.5659,9.6045,18435.0
2019-08-16 14:20:00,9.93,9.93,9.93,9.93,1500.0,9.5948,9.5948,9.5948,9.5948,1500.0
2019-08-16 14:25:00,9.93,9.93,9.93,9.93,1500.0,9.5948,9.5948,9.5948,9.5948,1500.0
2019-08-16 14:30:00,9.93,9.93,9.92,9.92,6000.0,9.5948,9.5948,9.5852,9.5852,6000.0
2019-08-16 14:35:00,9.91,9.91,9.89,9.9,7500.0,9.5755,9.5755,9.5562,9.5659,7500.0
2019-08-16 14:40:00,9.9,9.9,9.9,9.9,0.0,9.5659,9.5659,9.5659,9.5659,0.0
2019-08-16 14:45:00,9.91,9.91,9.9,9.91,18000.0,9.5755,9.5755,9.5659,9.5755,18000.0
2019-08-16 14:50:00,9.91,9.93,9.91,9.92,10500.0,9.5755,9.5948,9.5755,9.5852,10500.0
2019-08-16 14:55:00,9.92,9.92,9.92,9.92,1500.0,9.5852,9.5852,9.5852,9.5852,1500.0
2019-08-16 15:00:00,9.93,9.94,9.93,9.94,18255.0,9.5948,9.6045,9.5948,9.6045,18255.0
2019-08-16 15:05:00,9.95,9.95,9.94,9.95,19725.0,9.6142,9.6142,9.6045,9.6142,19725.0
2019-08-16 15:10:00,9.94,9.95,9.93,9.95,26715.0,9.6045,9.6142,9.5948,9.6142,26715.0
2019-08-16 15:15:00,9.95,9.97,9.94,9.96,28575.0,9.6142,9.6335,9.6045,9.6238,28575.0
2019-08-16 15:20:00,9.97,9.97,9.92,9.93,21000.0,9.6335,9.6335,9.5852,9.5948,21000.0
2019-08-16 15:25:00,9.93,9.95,9.93,9.95,13500.0,9.5948,9.6142,9.5948,9.6142,13500.0
2019-08-16 15:30:00,9.95,9.95,9.94,9.94,25620.0,9.6142,9.6142,9.6045,9.6045,25620.0
2019-08-16 15:35:00,9.94,9.95,9.93,9.93,18600.0,9.6045,9.6142,9.5948,9.5948,18600.0
2019-08-16 15:40:00,9.94,9.95,9.93,9.95,21765.0,9.6045,9.6142,9.5948,9.6142,21765.0
2019-08-16 15:45:00,9.96,9.96,9.93,9.93,16500.0,9.6238,9.6238,9.5948,9.5948,16500.0
2019-08-16 15:50:00,9.94,9.97,9.92,9.95,40560.0,9.6045,9.6335,9.5852,9.6142,40560.0
2019-08-16 15:55:00,9.96,9.98,9.9,9.9,79965.0,9.6238,9.6431,9.5659,9.5659,79965.0
2019-08-19 09:30:00,10.59,10.71,10.57,10.62,637530.0,10.2326,10.3485,10.2132,10.2615,637530.0
2019-08-19 09:35:00,10.67,10.67,10.62,10.64,133425.0,10.3099,10.3099,10.2615,10.2809,133425.0
2019-08-19 09:40:00,10.63,10.67,10.61,10.66,102270.0,10.2712,10.3099,10.2519,10.3002,102270.0
2019-08-19 09:45:00,10.62,10.62,10.53,10.53,72660.0,10.2615,10.2615,10.1746,10.1746,72660.0
2019-08-19 09:50:00,10.53,10.53,10.44,10.45,87420.0,10.1746,10.1746,10.0876,10.0973,87420.0
2019-08-19 09:55:00,10.45,10.45,10.42,10.44,42795.0,10.0973,10.0973,10.0683,10.0876,42795.0
2019-08-19 10:00:00,10.44,10.44,10.4,10.43,24000.0,10.0876,10.0876,10.049,10.078,24000.0
2019-08-19 10:05:00,10.49,10.49,10.41,10.41,4500.0,10.1359,10.1359,10.0586,10.0586,4500.0
2019-08-19 10:10:00,10.4,10.4,10.31,10.33,53355.0,10.049,10.049,9.962,9.9813,53355.0
2019-08-19 10:15:00,10.34,10.39,10.34,10.38,15000.0,9.991,10.0393,9.991,10.0296,15000.0
2019-08-19 10:20:00,10.37,10.41,10.37,10.41,13500.0,10.02,10.0586,10.02,10.0586,13500.0
2019-08-19 10:25:00,10.41,10.46,10.41,10.44,9000.0,10.0586,10.1069,10.0586,10.0876,9000.0
2019-08-19 10:30:00,10.45,10.47,10.45,10.47,7110.0,10.0973,10.1166,10.0973,10.1166,7110.0
2019-08-19 10:35:00,10.47,10.52,10.47,10.52,34575.0,10.1166,10.1649,10.1166,10.1649,34575.0
2019-08-19 10:40:00,10.51,10.51,10.49,10.49,10500.0,10.1553,10.1553,10.1359,10.1359,10500.0
2019-08-19 10:45:00,10.48,10.49,10.45,10.49,22455.0,10.1263,10.1359,10.0973,10.1359,22455.0
2019-08-19 10:50:00,10.48,10.52,10.47,10.52,21000.0,10.1263,10.1649,10.1166,10.1649,21000.0
2019-08-19 10:55:00,10.51,10.51,10.51,10.51,9000.0,10.1553,10.1553,10.1553,10.1553,9000.0
2019-08-19 11:00:00,10.5,10.52,10.5,10.51,140970.0,10.1456,10.1649,10.1456,10.1553,140970.0
2019-08-19 11:05:00,10.52,10.54,10.52,10.53,45000.0,10.1649,10.1842,10.1649,10.1746,45000.0
2019-08-19 11:10:00,10.54,10.55,10.54,10.55,19605.0,10.1842,10.1939,10.1842,10.1939,19605.0
2019-08-19 11:15:00,10.54,10.57,10.54,10.57,6000.0,10.1842,10.2132,10.1842,10.2132,6000.0
2019-08-19 11:20:00,10.54,10.57,10.54,10.55,13500.0,10.1842,10.2132,10.1842,10.1939,13500.0
2019-08-19 11:25:00,10.53,10.53,10.53,10.53,4500.0,10.1746,10.1746,10.1746,10.1746,4500.0
2019-08-19 11:30:00,10.52,10.52,10.52,10.52,3750.0,10.1649,10.1649,10.1649,10.1649,3750.0
2019-08-19 11:35:00,10.53,10.55,10.53,10.55,9765.0,10.1746,10.1939,10.1746,10.1939,9765.0
2019-08-19 11:40:00,10.56,10.59,10.56,10.59,9000.0,10.2036,10.2326,10.2036,10.2326,9000.0
2019-08-19 11:45:00,10.56,10.56,10.56,10.56,4815.0,10.2036,10.2036,10.2036,10.2036,4815.0
2019-08-19 11:50:00,10.57,10.57,10.53,10.54,4500.0,10.2132,10.2132,10.1746,10.1842,4500.0
2019-08-19 11:55:00,10.51,10.54,10.5,10.54,6615.0,10.1553,10.1842,10.1456,10.1842,6615.0
2019-08-19 12:00:00,10.53,10.53,10.53,10.53,1500.0,10.1746,10.1746,10.1746,10.1746,1500.0
2019-08-19 12:05:00,10.56,10.57,10.56,10.57,6000.0,10.2036,10.2132,10.2036,10.2132,6000.0
2019-08-19 12:10:00,10.54,10.56,10.54,10.56,3000.0,10.1842,10.2036,10.1842,10.2036,3000.0
2019-08-19 12:15:00,10.54,10.54,10.54,10.54,1500.0,10.1842,10.1842,10.1842,10.1842,1500.0
2019-08-19 12:20:00,10.54,10.54,10.54,10.54,0.0,10.1842,10.1842,10.1842,10.1842,0.0
2019-08-19 12:25:00,10.52,10.52,10.52,10.52,3000.0,10.1649,10.1649,10.1649,10.1649,3000.0
2019-08-19 12:30:00,10.52,10.52,10.52,10.52,0.0,10.1649,10.1649,10.1649,10.1649,0.0
2019-08-19 12:35:00,10.52,10.54,10.52,10.54,6000.0,10.1649,10.1842,10.1649,10.1842,6000.0
2019-08-19 12:40:00,10.54,10.54,10.54,10.54,4500.0,10.1842,10.1842,10.1842,10.1842,4500.0
2019-08-19 12:45:00,10.54,10.57,10.54,10.56,27840.0,10.1842,10.2132,10.1842,10.2036,27840.0
2019-08-19 12:50:00,10.58,10.58,10.57,10.57,4500.0,10.2229,10.2229,10.2132,10.2132,4500.0
2019-08-19 12:55:00,10.58,10.6,10.57,10.59,44490.0,10.2229,10.2422,10.2132,10.2326,44490.0
2019-08-19 13:00:00,10.59,10.6,10.59,10.6,10260.0,10.2326,10.2422,10.2326,10.2422,10260.0
2019-08-19 13:05:00,10.6,10.6,10.6,10.6,3000.0,10.2422,10.2422,10.2422,10.2422,3000.0
2019-08-19 13:10:00,10.6,10.61,10.6,10.6,8670.0,10.2422,10.2519,10.2422,10.2422,8670.0
2019-08-19 13:15:00,10.6,10.62,10.6,10.62,6000.0,10.2422,10.2615,10.2422,10.2615,6000.0
2019-08-19 13:20:00,10.62,10.63,10.6,10.6,42000.0,10.2615,10.2712,10.2422,10.2422,42000.0
2019-08-19 13:25:00,10.59,10.59,10.58,10.58,3000.0,10.2326,10.2326,10.2229,10.2229,3000.0
2019-08-19 13:30:00,10.58,10.58,10.58,10.58,0.0,10.2229,10.2229,10.2229,10.2229,0.0
2019-08-19 13:35:00,10.57,10.57,10.57,10.57,5565.0,10.2132,10.2132,10.2132,10.2132,5565.0
2019-08-19 13:40:00,10.56,10.56,10.54,10.54,22590.0,10.2036,10.2036,10.1842,10.1842,22590.0
2019-08-19 13:45:00,10.55,10.55,10.52,10.54,35970.0,10.1939,10.1939,10.1649,10.1842,35970.0
2019-08-19 13:50:00,10.55,10.55,10.53,10.53,6000.0,10.1939,10.1939,10.1746,10.1746,6000.0
2019-08-19 13:55:00,10.55,10.55,10.55,10.55,7500.0,10.1939,10.1939,10.1939,10.1939,7500.0
2019-08-19 14:00:00,10.54,10.55,10.53,10.53,12000.0,10.1842,10.1939,10.1746,10.1746,12000.0
2019-08-19 14:05:00,10.54,10.54,10.54,10.54,3300.0,10.1842,10.1842,10.1842,10.1842,3300.0
2019-08-19 14:10:00,10.53,10.55,10.53,10.53,12000.0,10.1746,10.1939,10.1746,10.1746,12000.0
2019-08-19 14:15:00,10.52,10.52,10.52,10.52,11010.0,10.1649,10.1649,10.1649,10.1649,11010.0
2019-08-19 14:20:00,10.51,10.51,10.51,10.51,1500.0,10.1553,10.1553,10.1553,10.1553,1500.0
2019-08-19 14:25:00,10.52,10.53,10.52,10.53,9000.0,10.1649,10.1746,10.1649,10.1746,9000.0
2019-08-19 14:30:00,10.52,10.53,10.51,10.51,9000.0,10.1649,10.1746,10.1553,10.1553,9000.0
2019-08-19 14:35:00,10.48,10.48,10.48,10.48,10500.0,10.1263,10.1263,10.1263,10.1263,10500.0
2019-08-19 14:40:00,10.49,10.51,10.49,10.51,10875.0,10.1359,10.1553,10.1359,10.1553,10875.0
2019-08-19 14:45:00,10.51,10.51,10.51,10.51,0.0,10.1553,10.1553,10.1553,10.1553,0.0
2019-08-19 14:50:00,10.5,10.51,10.5,10.51,8250.0,10.1456,10.1553,10.1456,10.1553,8250.0
2019-08-19 14:55:00,10.51,10.51,10.51,10.51,0.0,10.1553,10.1553,10.1553,10.1553,0.0
2019-08-19 15:00:00,10.45,10.45,10.45,10.45,4500.0,10.0973,10.0973,10.0973,10.0973,4500.0
2019-08-19 15:05:00,10.43,10.45,10.43,10.45,4500.0,10.078,10.0973,10.078,10.0973,4500.0
2019-08-19 15:10:00,10.43,10.44,10.43,10.44,7500.0,10.078,10.0876,10.078,10.0876,7500.0
2019-08-19 15:15:00,10.44,10.46,10.44,10.46,7500.0,10.0876,10.1069,10.0876,10.1069,7500.0
2019-08-19 15:20:00,10.45,10.47,10.45,10.47,27000.0,10.0973,10.1166,10.0973,10.1166,27000.0
2019-08-19 15:25:00,10.47,10.48,10.47,10.48,12000.0,10.1166,10.1263,10.1166,10.1263,12000.0
2019-08-19 15:30:00,10.46,10.49,10.46,10.49,15675.0,10.1069,10.1359,10.1069,10.1359,15675.0
2019-08-19 15:35:00,10.49,10.5,10.48,10.48,35895.0,10.1359,10.1456,10.1263,10.1263,35895.0
2019-08-19 15:40:00,10.49,10.5,10.49,10.49,40710.0,10.1359,10.1456,10.1359,10.1359,40710.0
2019-08-19 15:45:00,10.49,10.51,10.48,10.51,42885.0,10.1359,10.1553,10.1263,10.1553,42885.0
2019-08-19 15:50:00,10.52,10.52,10.49,10.49,25395.0,10.1649,10.1649,10.1359,10.1359,25395.0
2019-08-19 15:55:00,10.5,10.5,10.46,10.46,66180.0,10.1456,10.1456,10.1069,10.1069,66180.0
2019-08-20 09:30:00,10.39,10.42,10.17,10.17,206610.0,10.0393,10.0683,9.8267,9.8267,206610.0
2019-08-20 09:35:00,10.14,10.26,10.14,10.23,22875.0,9.7977,9.9137,9.7977,9.8847,22875.0
2019-08-20 09:40:00,10.2,10.25,10.17,10.25,30750.0,9.8557,9.904,9.8267,9.904,30750.0
2019-08-20 09:45:00,10.27,10.29,10.27,10.29,22800.0,9.9234,9.9427,9.9234,9.9427,22800.0
2019-08-20 09:50:00,10.25,10.25,10.22,10.25,16995.0,9.904,9.904,9.875,9.904,16995.0
2019-08-20 09:55:00,10.27,10.33,10.27,10.32,42135.0,9.9234,9.9813,9.9234,9.9717,42135.0
2019-08-20 10:00:00,10.28,10.28,10.27,10.27,16500.0,9.933,9.933,9.9234,9.9234,16500.0
2019-08-20 10:05:00,10.3,10.31,10.28,10.28,26055.0,9.9523,9.962,9.933,9.933,26055.0
2019-08-20 10:10:00,10.33,10.33,10.33,10.33,3000.0,9.9813,9.9813,9.9813,9.9813,3000.0
2019-08-20 10:15:00,10.34,10.36,10.32,10.36,8325.0,9.991,10.0103,9.9717,10.0103,8325.0
2019-08-20 10:20:00,10.37,10.37,10.37,10.37,7500.0,10.02,10.02,10.02,10.02,7500.0
2019-08-20 10:25:00,10.36,10.41,10.36,10.41,20280.0,10.0103,10.0586,10.0103,10.0586,20280.0
2019-08-20 10:30:00,10.37,10.37,10.36,10.36,11100.0,10.02,10.02,10.0103,10.0103,11100.0
2019-08-20 10:35:00,10.37,10.37,10.35,10.35,6000.0,10.02,10.02,10.0007,10.0007,6000.0
2019-08-20 10:40:00,10.37,10.37,10.37,10.37,1500.0,10.02,10.02,10.02,10.02,1500.0
2019-08-20 10:45:00,10.37,10.37,10.37,10.37,0.0,10.02,10.02,10.02,10.02,0.0
2019-08-20 10:50:00,10.39,10.39,10.39,10.39,1500.0,10.0393,10.0393,10.0393,10.0393,1500.0
2019-08-20 10:55:00,10.41,10.44,10.41,10.44,22500.0,10.0586,10.0876,10.0586,10.0876,22500.0
2019-08-20 11:00:00,10.44,10.47,10.44,10.47,9240.0,10.0876,10.1166,10.0876,10.1166,9240.0
2019-08-20 11:05:00,10.46,10.46,10.45,10.45,6000.0,10.1069,10.1069,10.0973,10.0973,6000.0
2019-08-20 11:10:00,10.5,10.5,10.5,10.5,5640.0,10.1456,10.1456,10.1456,10.1456,5640.0
2019-08-20 11:15:00,10.48,10.51,10.48,10.51,8400.0,10.1263,10.1553,10.1263,10.1553,8400.0
2019-08-20 11:20:00,10.49,10.49,10.47,10.47,8910.0,10.1359,10.1359,10.1166,10.1166,8910.0
2019-08-20 11:25:00,10.47,10.47,10.47,10.47,4500.0,10.1166,10.1166,10.1166,10.1166,4500.0
2019-08-20 11:30:00,10.44,10.47,10.44,10.47,6000.0,10.0876,10.1166,10.0876,10.1166,6000.0
2019-08-20 11:35:00,10.48,10.48,10.47,10.47,4500.0,10.1263,10.1263,10.1166,10.1166,4500.0
2019-08-20 11:40:00,10.43,10.43,10.43,10.43,4500.0,10.078,10.078,10.078,10.078,4500.0
2019-08-20 11:45:00,10.43,10.44,10.43,10.44,7200.0,10.078,10.0876,10.078,10.0876,7200.0
2019-08-20 11:50:00,10.44,10.44,10.44,10.44,3000.0,10.0876,10.0876,10.0876,10.0876,3000.0
2019-08-20 11:55:00,10.44,10.44,10.44,10.44,0.0,10.0876,10.0876,10.0876,10.0876,0.0
2019-08-20 12:00:00,10.44,10.44,10.44,10.44,0.0,10.0876,10.0876,10.0876,10.0876,0.0
2019-08-20 12:05:00,10.44,10.44,10.44,10.44,0.0,10.0876,10.0876,10.0876,10.0876,0.0
2019-08-20 12:10:00,10.46,10.46,10.46,10.46,7500.0,10.1069,10.1069,10.1069,10.1069,7500.0
2019-08-20 12:15:00,10.48,10.48,10.48,10.48,6375.0,10.1263,10.1263,10.1263,10.1263,6375.0
2019-08-20 12:20:00,10.5,10.5,10.49,10.49,3000.0,10.1456,10.1456,10.1359,10.1359,3000.0
2019-08-20 12:25:00,10.47,10.47,10.46,10.47,6000.0,10.1166,10.1166,10.1069,10.1166,6000.0
2019-08-20 12:30:00,10.48,10.48,10.47,10.47,4500.0,10.1263,10.1263,10.1166,10.1166,4500.0
2019-08-20 12:35:00,10.43,10.43,10.43,10.43,12000.0,10.078,10.078,10.078,10.078,12000.0
2019-08-20 12:40:00,10.43,10.43,10.41,10.41,9900.0,10.078,10.078,10.0586,10.0586,9900.0
2019-08-20 12:45:00,10.41,10.41,10.41,10.41,0.0,10.0586,10.0586,10.0586,10.0586,0.0
2019-08-20 12:50:00,10.43,10.43,10.43,10.43,7500.0,10.078,10.078,10.078,10.078,7500.0
2019-08-20 12:55:00,10.43,10.43,10.43,10.43,0.0,10.078,10.078,10.078,10.078,0.0
2019-08-20 13:00:00,10.43,10.43,10.43,10.43,0.0,10.078,10.078,10.078,10.078,0.0
2019-08-20 13:05:00,10.43,10.43,10.43,10.43,0.0,10.078,10.078,10.078,10.078,0.0
2019-08-20 13:10:00,10.47,10.49,10.47,10.49,9000.0,10.1166,10.1359,10.1166,10.1359,9000.0
2019-08-20 13:15:00,10.44,10.45,10.43,10.45,6900.0,10.0876,10.0973,10.078,10.0973,6900.0
2019-08-20 13:20:00,10.44,10.44,10.42,10.42,13500.0,10.0876,10.0876,10.0683,10.0683,13500.0
2019-08-20 13:25:00,10.43,10.43,10.43,10.43,1845.0,10.078,10.078,10.078,10.078,1845.0
2019-08-20 13:30:00,10.41,10.41,10.41,10.41,1500.0,10.0586,10.0586,10.0586,10.0586,1500.0
2019-08-20 13:35:00,10.39,10.39,10.37,10.37,7500.0,10.0393,10.0393,10.02,10.02,7500.0
2019-08-20 13:40:00,10.39,10.4,10.38,10.38,10170.0,10.0393,10.049,10.0296,10.0296,10170.0
2019-08-20 13:45:00,10.38,10.38,10.37,10.37,9000.0,10.0296,10.0296,10.02,10.02,9000.0
2019-08-20 13:50:00,10.41,10.41,10.4,10.4,3000.0,10.0586,10.0586,10.049,10.049,3000.0
2019-08-20 13:55:00,10.4,10.4,10.4,10.4,2295.0,10.049,10.049,10.049,10.049,2295.0
2019-08-20 14:00:00,10.36,10.36,10.36,10.36,3345.0,10.0103,10.0103,10.0103,10.0103,3345.0
2019-08-20 14:05:00,10.36,10.36,10.33,10.33,9540.0,10.0103,10.0103,9.9813,9.9813,9540.0
2019-08-20 14:10:00,10.35,10.35,10.33,10.33,7500.0,10.0007,10.0007,9.9813,9.9813,7500.0
2019-08-20 14:15:00,10.35,10.38,10.35,10.38,15000.0,10.0007,10.0296,10.0007,10.0296,15000.0
2019-08-20 14:20:00,10.33,10.36,10.32,10.36,23430.0,9.9813,10.0103,9.9717,10.0103,23430.0
2019-08-20 14:25:00,10.37,10.37,10.37,10.37,1500.0,10.02,10.02,10.02,10.02,1500.0
2019-08-20 14:30:00,10.4,10.4,10.4,10.4,1500.0,10.049,10.049,10.049,10.049,1500.0
2019-08-20 14:35:00,10.4,10.4,10.4,10.4,0.0,10.049,10.049,10.049,10.049,0.0
2019-08-20 14:40:00,10.4,10.4,10.4,10.4,0.0,10.049,10.049,10.049,10.049,0.0
2019-08-20 14:45:00,10.36,10.36,10.36,10.36,1500.0,10.0103,10.0103,10.0103,10.0103,1500.0
2019-08-20 14:50:00,10.34,10.34,10.34,10.34,1500.0,9.991,9.991,9.991,9.991,1500.0
2019-08-20 14:55:00,10.35,10.35,10.35,10.35,1500.0,10.0007,10.0007,10.0007,10.0007,1500.0
2019-08-20 15:00:00,10.33,10.34,10.32,10.33,13500.0,9.9813,9.991,9.9717,9.9813,13500.0
2019-08-20 15:05:00,10.33,10.33,10.33,10.33,4500.0,9.9813,9.9813,9.9813,9.9813,4500.0
2019-08-20 15:10:00,10.33,10.33,10.33,10.33,0.0,9.9813,9.9813,9.9813,9.9813,0.0
2019-08-20 15:15:00,10.3,10.32,10.3,10.32,19500.0,9.9523,9.9717,9.9523,9.9717,19500.0
2019-08-20 15:20:00,10.31,10.31,10.31,10.31,3000.0,9.962,9.962,9.962,9.962,3000.0
2019-08-20 15:25:00,10.33,10.36,10.33,10.36,12375.0,9.9813,10.0103,9.9813,10.0103,12375.0
2019-08-20 15:30:00,10.36,10.38,10.36,10.38,18000.0,10.0103,10.0296,10.0103,10.0296,18000.0
2019-08-20 15:35:00,10.37,10.37,10.37,10.37,5400.0,10.02,10.02,10.02,10.02,5400.0
2019-08-20 15:40:00,10.39,10.39,10.38,10.39,21000.0,10.0393,10.0393,10.0296,10.0393,21000.0
2019-08-20 15:45:00,10.4,10.41,10.4,10.41,4500.0,10.049,10.0586,10.049,10.0586,4500.0
2019-08-20 15:50:00,10.41,10.41,10.39,10.39,12405.0,10.0586,10.0586,10.0393,10.0393,12405.0
2019-08-20 15:55:00,10.39,10.39,10.3,10.31,53175.0,10.0393,10.0393,9.9523,9.962,53175.0
2019-08-21 09:30:00,10.63,10.65,10.49,10.53,270225.0,10.2712,10.2905,10.1359,10.1746,270225.0
2019-08-21 09:35:00,10.5,10.6,10.48,10.58,52455.0,10.1456,10.2422,10.1263,10.2229,52455.0
2019-08-21 09:40:00,10.61,10.68,10.61,10.67,81390.0,10.2519,10.3195,10.2519,10.3099,81390.0
2019-08-21 09:45:00,10.69,10.72,10.69,10.7,63765.0,10.3292,10.3582,10.3292,10.3388,63765.0
2019-08-21 09:50:00,10.69,10.72,10.69,10.72,53115.0,10.3292,10.3582,10.3292,10.3582,53115.0
2019-08-21 09:55:00,10.73,10.73,10.7,10.71,21555.0,10.3678,10.3678,10.3388,10.3485,21555.0
2019-08-21 10:00:00,10.73,10.73,10.69,10.72,18420.0,10.3678,10.3678,10.3292,10.3582,18420.0
2019-08-21 10:05:00,10.71,10.73,10.71,10.72,44100.0,10.3485,10.3678,10.3485,10.3582,44100.0
2019-08-21 10:10:00,10.72,10.72,10.64,10.65,23400.0,10.3582,10.3582,10.2809,10.2905,23400.0
2019-08-21 10:15:00,10.64,10.68,10.64,10.68,21000.0,10.2809,10.3195,10.2809,10.3195,21000.0
2019-08-21 10:20:00,10.68,10.69,10.67,10.69,9165.0,10.3195,10.3292,10.3099,10.3292,9165.0
2019-08-21 10:25:00,10.67,10.68,10.64,10.64,9855.0,10.3099,10.3195,10.2809,10.2809,9855.0
2019-08-21 10:30:00,10.64,10.65,10.61,10.65,24420.0,10.2809,10.2905,10.2519,10.2905,24420.0
2019-08-21 10:35:00,10.63,10.64,10.63,10.64,13500.0,10.2712,10.2809,10.2712,10.2809,13500.0
2019-08-21 10:40:00,10.64,10.64,10.6,10.6,37215.0,10.2809,10.2809,10.2422,10.2422,37215.0
2019-08-21 10:45:00,10.59,10.6,10.58,10.59,29865.0,10.2326,10.2422,10.2229,10.2326,29865.0
2019-08-21 10:50:00,10.61,10.61,10.59,10.59,10065.0,10.2519,10.2519,10.2326,10.2326,10065.0
2019-08-21 10:55:00,10.57,10.57,10.54,10.56,53730.0,10.2132,10.2132,10.1842,10.2036,53730.0
2019-08-21 11:00:00,10.57,10.58,10.54,10.58,15210.0,10.2132,10.2229,10.1842,10.2229,15210.0
2019-08-21 11:05:00,10.59,10.6,10.59,10.59,9885.0,10.2326,10.2422,10.2326,10.2326,9885.0
2019-08-21 11:10:00,10.6,10.61,10.57,10.57,15930.0,10.2422,10.2519,10.2132,10.2132,15930.0
2019-08-21 11:15:00,10.57,10.57,10.54,10.55,25500.0,10.2132,10.2132,10.1842,10.1939,25500.0
2019-08-21 11:20:00,10.55,10.58,10.55,10.58,20340.0,10.1939,10.2229,10.1939,10.2229,20340.0
2019-08-21 11:25:00,10.58,10.6,10.58,10.6,13185.0,10.2229,10.2422,10.2229,10.2422,13185.0
2019-08-21 11:30:00,10.6,10.6,10.57,10.59,16545.0,10.2422,10.2422,10.2132,10.2326,16545.0
2019-08-21 11:35:00,10.6,10.61,10.6,10.61,8760.0,10.2422,10.2519,10.2422,10.2519,8760.0
2019-08-21 11:40:00,10.62,10.62,10.6,10.6,7500.0,10.2615,10.2615,10.2422,10.2422,7500.0
2019-08-21 11:45:00,10.6,10.6,10.59,10.59,8385.0,10.2422,10.2422,10.2326,10.2326,8385.0
2019-08-21 11:50:00,10.58,10.58,10.57,10.58,8250.0,10.2229,10.2229,10.2132,10.2229,8250.0
2019-08-21 11:55:00,10.6,10.64,10.6,10.64,15150.0,10.2422,10.2809,10.2422,10.2809,15150.0
2019-08-21 12:00:00,10.65,10.65,10.63,10.63,7500.0,10.2905,10.2905,10.2712,10.2712,7500.0
2019-08-21 12:05:00,10.6,10.6,10.6,10.6,3000.0,10.2422,10.2422,10.2422,10.2422,3000.0
2019-08-21 12:10:00,10.6,10.62,10.6,10.61,10500.0,10.2422,10.2615,10.2422,10.2519,10500.0
2019-08-21 12:15:00,10.6,10.6,10.59,10.6,22980.0,10.2422,10.2422,10.2326,10.2422,22980.0
2019-08-21 12:20:00,10.61,10.61,10.6,10.6,11595.0,10.2519,10.2519,10.2422,10.2422,11595.0
2019-08-21 12:25:00,10.6,10.62,10.6,10.61,9525.0,10.2422,10.2615,10.2422,10.2519,9525.0
2019-08-21 12:30:00,10.61,10.61,10.59,10.59,13500.0,10.2519,10.2519,10.2326,10.2326,13500.0
2019-08-21 12:35:00,10.59,10.59,10.58,10.59,15000.0,10.2326,10.2326,10.2229,10.2326,15000.0
2019-08-21 12:40:00,10.59,10.6,10.59,10.6,15000.0,10.2326,10.2422,10.2326,10.2422,15000.0
2019-08-21 12:45:00,10.61,10.61,10.59,10.59,7500.0,10.2519,10.2519,10.2326,10.2326,7500.0
2019-08-21 12:50:00,10.6,10.62,10.6,10.62,9000.0,10.2422,10.2615,10.2422,10.2615,9000.0
2019-08-21 12:55:00,10.63,10.63,10.62,10.62,9000.0,10.2712,10.2712,10.2615,10.2615,9000.0
2019-08-21 13:00:00,10.62,10.62,10.61,10.62,7500.0,10.2615,10.2615,10.2519,10.2615,7500.0
2019-08-21 13:05:00,10.62,10.63,10.62,10.62,21030.0,10.2615,10.2712,10.2615,10.2615,21030.0
2019-08-21 13:10:00,10.62,10.62,10.62,10.62,3000.0,10.2615,10.2615,10.2615,10.2615,3000.0
2019-08-21 13:15:00,10.6,10.6,10.6,10.6,3000.0,10.2422,10.2422,10.2422,10.2422,3000.0
2019-08-21 13:20:00,10.59,10.59,10.58,10.58,7500.0,10.2326,10.2326,10.2229,10.2229,7500.0
2019-08-21 13:25:00,10.57,10.57,10.56,10.56,12000.0,10.2132,10.2132,10.2036,10.2036,12000.0
2019-08-21 13:30:00,10.57,10.57,10.55,10.55,6000.0,10.2132,10.2132,10.1939,10.1939,6000.0
2019-08-21 13:35:00,10.55,10.56,10.55,10.55,15000.0,10.1939,10.2036,10.1939,10.1939,15000.0
2019-08-21 13:40:00,10.54,10.54,10.53,10.53,6150.0,10.1842,10.1842,10.1746,10.1746,6150.0
2019-08-21 13:45:00,10.54,10.54,10.54,10.54,14250.0,10.1842,10.1842,10.1842,10.1842,14250.0
2019-08-21 13:50:00,10.52,10.52,10.52,10.52,6240.0,10.1649,10.1649,10.1649,10.1649,6240.0
2019-08-21 13:55:00,10.52,10.52,10.52,10.52,1500.0,10.1649,10.1649,10.1649,10.1649,1500.0
2019-08-21 14:00:00,10.51,10.53,10.43,10.53,130170.0,10.1553,10.1746,10.078,10.1746,130170.0
2019-08-21 14:05:00,10.56,10.56,10.55,10.55,9615.0,10.2036,10.2036,10.1939,10.1939,9615.0
2019-08-21 14:10:00,10.55,10.55,10.55,10.55,0.0,10.1939,10.1939,10.1939,10.1939,0.0
2019-08-21 14:15:00,10.58,10.59,10.58,10.59,12750.0,10.2229,10.2326,10.2229,10.2326,12750.0
2019-08-21 14:20:00,10.58,10.58,10.58,10.58,4500.0,10.2229,10.2229,10.2229,10.2229,4500.0
2019-08-21 14:25:00,10.58,10.58,10.58,10.58,1500.0,10.2229,10.2229,10.2229,10.2229,1500.0
2019-08-21 14:30:00,10.58,10.58,10.58,10.58,0.0,10.2229,10.2229,10.2229,10.2229,0.0
2019-08-21 14:35:00,10.57,10.57,10.53,10.53,29805.0,10.2132,10.2132,10.1746,10.1746,29805.0
2019-08-21 14:40:00,10.55,10.55,10.55,10.55,4500.0,10.1939,10.1939,10.1939,10.1939,4500.0
2019-08-21 14:45:00,10.55,10.55,10.51,10.51,29370.0,10.1939,10.1939,10.1553,10.1553,29370.0
2019-08-21 14:50:00,10.51,10.51,10.5,10.51,16800.0,10.1553,10.1553,10.1456,10.1553,16800.0
2019-08-21 14:55:00,10.53,10.53,10.52,10.53,25500.0,10.1746,10.1746,10.1649,10.1746,25500.0
2019-08-21 15:00:00,10.53,10.53,10.52,10.53,10500.0,10.1746,10.1746,10.1649,10.1746,10500.0
2019-08-21 15:05:00,10.52,10.52,10.51,10.52,14340.0,10.1649,10.1649,10.1553,10.1649,14340.0
2019-08-21 15:10:00,10.54,10.54,10.53,10.53,6000.0,10.1842,10.1842,10.1746,10.1746,6000.0
2019-08-21 15:15:00,10.53,10.54,10.53,10.54,28500.0,10.1746,10.1842,10.1746,10.1842,28500.0
2019-08-21 15:20:00,10.54,10.56,10.53,10.56,25965.0,10.1842,10.2036,10.1746,10.2036,25965.0
2019-08-21 15:25:00,10.56,10.57,10.56,10.56,27540.0,10.2036,10.2132,10.2036,10.2036,27540.0
2019-08-21 15:30:00,10.55,10.59,10.55,10.57,62400.0,10.1939,10.2326,10.1939,10.2132,62400.0
2019-08-21 15:35:00,10.57,10.57,10.55,10.55,48885.0,10.2132,10.2132,10.1939,10.1939,48885.0
2019-08-21 15:40:00,10.55,10.56,10.54,10.55,45675.0,10.1939,10.2036,10.1842,10.1939,45675.0
2019-08-21 15:45:00,10.55,10.56,10.54,10.55,125610.0,10.1939,10.2036,10.1842,10.1939,125610.0
2019-08-21 15:50:00,10.56,10.56,10.52,10.55,104115.0,10.2036,10.2036,10.1649,10.1939,104115.0
2019-08-21 15:55:00,10.56,10.6,10.56,10.59,99975.0,10.2036,10.2422,10.2036,10.2326,99975.0
2019-08-22 09:30:00,10.65,10.74,10.64,10.71,104205.0,10.2905,10.3775,10.2809,10.3485,104205.0
2019-08-22 09:35:00,10.67,10.67,10.6,10.62,28530.0,10.3099,10.3099,10.2422,10.2615,28530.0
2019-08-22 09:40:00,10.63,10.69,10.63,10.69,78225.0,10.2712,10.3292,10.2712,10.3292,78225.0
2019-08-22 09:45:00,10.63,10.65,10.6,10.64,131370.0,10.2712,10.2905,10.2422,10.2809,131370.0
2019-08-22 09:50:00,10.63,10.69,10.63,10.69,14325.0,10.2712,10.3292,10.2712,10.3292,14325.0
2019-08-22 09:55:00,10.7,10.7,10.7,10.7,6000.0,10.3388,10.3388,10.3388,10.3388,6000.0
2019-08-22 10:00:00,10.73,10.75,10.72,10.73,29610.0,10.3678,10.3872,10.3582,10.3678,29610.0
2019-08-22 10:05:00,10.72,10.72,10.69,10.69,23175.0,10.3582,10.3582,10.3292,10.3292,23175.0
2019-08-22 10:10:00,10.67,10.67,10.61,10.65,24750.0,10.3099,10.3099,10.2519,10.2905,24750.0
2019-08-22 10:15:00,10.63,10.63,10.58,10.58,47265.0,10.2712,10.2712,10.2229,10.2229,47265.0
2019-08-22 10:20:00,10.54,10.55,10.51,10.52,50865.0,10.1842,10.1939,10.1553,10.1649,50865.0
2019-08-22 10:25:00,10.52,10.53,10.46,10.46,21150.0,10.1649,10.1746,10.1069,10.1069,21150.0
2019-08-22 10:30:00,10.46,10.47,10.33,10.37,38685.0,10.1069,10.1166,9.9813,10.02,38685.0
2019-08-22 10:35:00,10.32,10.33,10.25,10.33,45090.0,9.9717,9.9813,9.904,9.9813,45090.0
2019-08-22 10:40:00,10.37,10.39,10.37,10.37,6750.0,10.02,10.0393,10.02,10.02,6750.0
2019-08-22 10:45:00,10.35,10.37,10.33,10.37,6000.0,10.0007,10.02,9.9813,10.02,6000.0
2019-08-22 10:50:00,10.4,10.4,10.35,10.35,25500.0,10.049,10.049,10.0007,10.0007,25500.0
2019-08-22 10:55:00,10.33,10.33,10.33,10.33,4500.0,9.9813,9.9813,9.9813,9.9813,4500.0
2019-08-22 11:00:00,10.37,10.42,10.37,10.4,15000.0,10.02,10.0683,10.02,10.049,15000.0
2019-08-22 11:05:00,10.36,10.45,10.36,10.45,21150.0,10.0103,10.0973,10.0103,10.0973,21150.0
2019-08-22 11:10:00,10.47,10.47,10.47,10.47,1500.0,10.1166,10.1166,10.1166,10.1166,1500.0
2019-08-22 11:15:00,10.47,10.5,10.47,10.5,32325.0,10.1166,10.1456,10.1166,10.1456,32325.0
2019-08-22 11:20:00,10.51,10.52,10.5,10.52,60000.0,10.1553,10.1649,10.1456,10.1649,60000.0
2019-08-22 11:25:00,10.52,10.53,10.51,10.53,9750.0,10.1649,10.1746,10.1553,10.1746,9750.0
2019-08-22 11:30:00,10.53,10.57,10.53,10.57,66900.0,10.1746,10.2132,10.1746,10.2132,66900.0
2019-08-22 11:35:00,10.58,10.58,10.56,10.56,3000.0,10.2229,10.2229,10.2036,10.2036,3000.0
2019-08-22 11:40:00,10.57,10.57,10.56,10.56,7500.0,10.2132,10.2132,10.2036,10.2036,7500.0
2019-08-22 11:45:00,10.53,10.53,10.53,10.53,7500.0,10.1746,10.1746,10.1746,10.1746,7500.0
2019-08-22 11:50:00,10.53,10.53,10.52,10.53,16740.0,10.1746,10.1746,10.1649,10.1746,16740.0
2019-08-22 11:55:00,10.54,10.54,10.52,10.52,7500.0,10.1842,10.1842,10.1649,10.1649,7500.0
2019-08-22 12:00:00,10.54,10.59,10.54,10.58,6000.0,10.1842,10.2326,10.1842,10.2229,6000.0
2019-08-22 12:05:00,10.58,10.62,10.58,10.62,22500.0,10.2229,10.2615,10.2229,10.2615,22500.0
2019-08-22 12:10:00,10.62,10.62,10.62,10.62,0.0,10.2615,10.2615,10.2615,10.2615,0.0
2019-08-22 12:15:00,10.61,10.61,10.61,10.61,4500.0,10.2519,10.2519,10.2519,10.2519,4500.0
2019-08-22 12:20:00,10.59,10.59,10.59,10.59,5055.0,10.2326,10.2326,10.2326,10.2326,5055.0
2019-08-22 12:25:00,10.59,10.59,10.59,10.59,3000.0,10.2326,10.2326,10.2326,10.2326,3000.0
2019-08-22 12:30:00,10.6,10.6,10.6,10.6,1500.0,10.2422,10.2422,10.2422,10.2422,1500.0
2019-08-22 12:35:00,10.6,10.6,10.6,10.6,0.0,10.2422,10.2422,10.2422,10.2422,0.0
2019-08-22 12:40:00,10.57,10.57,10.57,10.57,15015.0,10.2132,10.2132,10.2132,10.2132,15015.0
2019-08-22 12:45:00,10.58,10.59,10.58,10.59,15750.0,10.2229,10.2326,10.2229,10.2326,15750.0
2019-08-22 12:50:00,10.6,10.6,10.6,10.6,1500.0,10.2422,10.2422,10.2422,10.2422,1500.0
2019-08-22 12:55:00,10.62,10.62,10.59,10.59,10500.0,10.2615,10.2615,10.2326,10.2326,10500.0
2019-08-22 13:00:00,10.58,10.59,10.58,10.59,9000.0,10.2229,10.2326,10.2229,10.2326,9000.0
2019-08-22 13:05:00,10.62,10.63,10.62,10.62,20085.0,10.2615,10.2712,10.2615,10.2615,20085.0
2019-08-22 13:10:00,10.63,10.63,10.62,10.62,16500.0,10.2712,10.2712,10.2615,10.2615,16500.0
2019-08-22 13:15:00,10.62,10.62,10.62,10.62,1500.0,10.2615,10.2615,10.2615,10.2615,1500.0
2019-08-22 13:20:00,10.63,10.68,10.63,10.68,33150.0,10.2712,10.3195,10.2712,10.3195,33150.0
2019-08-22 13:25:00,10.69,10.69,10.68,10.68,9000.0,10.3292,10.3292,10.3195,10.3195,9000.0
2019-08-22 13:30:00,10.66,10.67,10.66,10.67,26250.0,10.3002,10.3099,10.3002,10.3099,26250.0
2019-08-22 13:35:00,10.67,10.67,10.67,10.67,3000.0,10.3099,10.3099,10.3099,10.3099,3000.0
2019-08-22 13:40:00,10.69,10.69,10.69,10.69,7500.0,10.3292,10.3292,10.3292,10.3292,7500.0
2019-08-22 13:45:00,10.69,10.69,10.69,10.69,0.0,10.3292,10.3292,10.3292,10.3292,0.0
2019-08-22 13:50:00,10.65,10.65,10.65,10.65,1500.0,10.2905,10.2905,10.2905,10.2905,1500.0
2019-08-22 13:55:00,10.65,10.65,10.65,10.65,0.0,10.2905,10.2905,10.2905,10.2905,0.0
2019-08-22 14:00:00,10.65,10.65,10.65,10.65,0.0,10.2905,10.2905,10.2905,10.2905,0.0
2019-08-22 14:05:00,10.63,10.63,10.62,10.62,6000.0,10.2712,10.2712,10.2615,10.2615,6000.0
2019-08-22 14:10:00,10.62,10.63,10.6,10.63,4500.0,10.2615,10.2712,10.2422,10.2712,4500.0
2019-08-22 14:15:00,10.63,10.63,10.63,10.63,0.0,10.2712,10.2712,10.2712,10.2712,0.0
2019-08-22 14:20:00,10.64,10.64,10.61,10.61,6750.0,10.2809,10.2809,10.2519,10.2519,6750.0
2019-08-22 14:25:00,10.61,10.61,10.61,10.61,0.0,10.2519,10.2519,10.2519,10.2519,0.0
2019-08-22 14:30:00,10.61,10.61,10.61,10.61,0.0,10.2519,10.2519,10.2519,10.2519,0.0
2019-08-22 14:35:00,10.62,10.62,10.62,10.62,4500.0,10.2615,10.2615,10.2615,10.2615,4500.0
2019-08-22 14:40:00,10.62,10.62,10.62,10.62,0.0,10.2615,10.2615,10.2615,10.2615,0.0
2019-08-22 14:45:00,10.67,10.69,10.67,10.68,13500.0,10.3099,10.3292,10.3099,10.3195,13500.0
2019-08-22 14:50:00,10.68,10.68,10.68,10.68,0.0,10.3195,10.3195,10.3195,10.3195,0.0
2019-08-22 14:55:00,10.68,10.68,10.68,10.68,0.0,10.3195,10.3195,10.3195,10.3195,0.0
2019-08-22 15:00:00,10.67,10.67,10.67,10.67,3000.0,10.3099,10.3099,10.3099,10.3099,3000.0
2019-08-22 15:05:00,10.67,10.67,10.67,10.67,0.0,10.3099,10.3099,10.3099,10.3099,0.0
2019-08-22 15:10:00,10.61,10.61,10.61,10.61,2190.0,10.2519,10.2519,10.2519,10.2519,2190.0
2019-08-22 15:15:00,10.61,10.62,10.6,10.61,30795.0,10.2519,10.2615,10.2422,10.2519,30795.0
2019-08-22 15:20:00,10.62,10.62,10.61,10.61,3000.0,10.2615,10.2615,10.2519,10.2519,3000.0
2019-08-22 15:25:00,10.63,10.63,10.62,10.63,4500.0,10.2712,10.2712,10.2615,10.2712,4500.0
2019-08-22 15:30:00,10.62,10.62,10.62,10.62,1500.0,10.2615,10.2615,10.2615,10.2615,1500.0
2019-08-22 15:35:00,10.62,10.62,10.61,10.62,4500.0,10.2615,10.2615,10.2519,10.2615,4500.0
2019-08-22 15:40:00,10.62,10.62,10.62,10.62,1620.0,10.2615,10.2615,10.2615,10.2615,1620.0
2019-08-22 15:45:00,10.63,10.63,10.63,10.63,4500.0,10.2712,10.2712,10.2712,10.2712,4500.0
2019-08-22 15:50:00,10.64,10.69,10.64,10.69,17310.0,10.2809,10.3292,10.2809,10.3292,17310.0
2019-08-22 15:55:00,10.68,10.68,10.58,10.58,128430.0,10.3195,10.3195,10.2229,10.2229,128430.0
2019-08-23 09:30:00,10.17,10.23,10.11,10.23,286050.0,9.8267,9.8847,9.7688,9.8847,286050.0
2019-08-23 09:35:00,10.15,10.15,10.06,10.07,61860.0,9.8074,9.8074,9.7204,9.7301,61860.0
2019-08-23 09:40:00,10.07,10.1,10.04,10.08,41250.0,9.7301,9.7591,9.7011,9.7398,41250.0
2019-08-23 09:45:00,10.07,10.08,9.97,9.97,127920.0,9.7301,9.7398,9.6335,9.6335,127920.0
2019-08-23 09:50:00,9.97,9.99,9.91,9.99,79005.0,9.6335,9.6528,9.5755,9.6528,79005.0
2019-08-23 09:55:00,10.0,10.09,10.0,10.09,43365.0,9.6625,9.7494,9.6625,9.7494,43365.0
2019-08-23 10:00:00,10.05,10.28,10.03,10.2,40800.0,9.7108,9.933,9.6915,9.8557,40800.0
2019-08-23 10:05:00,10.22,10.25,10.19,10.19,43560.0,9.875,9.904,9.8461,9.8461,43560.0
2019-08-23 10:10:00,10.1,10.18,10.04,10.17,72000.0,9.7591,9.8364,9.7011,9.8267,72000.0
2019-08-23 10:15:00,10.2,10.26,10.2,10.26,45060.0,9.8557,9.9137,9.8557,9.9137,45060.0
2019-08-23 10:20:00,10.24,10.25,10.23,10.25,6675.0,9.8944,9.904,9.8847,9.904,6675.0
2019-08-23 10:25:00,10.24,10.26,10.22,10.23,16290.0,9.8944,9.9137,9.875,9.8847,16290.0
2019-08-23 10:30:00,10.26,10.29,10.26,10.28,34350.0,9.9137,9.9427,9.9137,9.933,34350.0
2019-08-23 10:35:00,10.28,10.42,10.28,10.42,99735.0,9.933,10.0683,9.933,10.0683,99735.0
2019-08-23 10:40:00,10.4,10.4,10.35,10.35,24375.0,10.049,10.049,10.0007,10.0007,24375.0
2019-08-23 10:45:00,10.33,10.33,10.28,10.28,10500.0,9.9813,9.9813,9.933,9.933,10500.0
2019-08-23 10:50:00,10.33,10.4,10.33,10.4,17625.0,9.9813,10.049,9.9813,10.049,17625.0
2019-08-23 10:55:00,10.39,10.41,10.27,10.27,51060.0,10.0393,10.0586,9.9234,9.9234,51060.0
2019-08-23 11:00:00,10.25,10.25,9.89,10.02,113220.0,9.904,9.904,9.5562,9.6818,113220.0
2019-08-23 11:05:00,10.02,10.06,9.76,9.76,95775.0,9.6818,9.7204,9.4306,9.4306,95775.0
2019-08-23 11:10:00,9.68,9.74,9.61,9.66,132810.0,9.3533,9.4113,9.2856,9.334,132810.0
2019-08-23 11:15:00,9.63,9.78,9.62,9.77,207780.0,9.305,9.4499,9.2953,9.4402,207780.0
2019-08-23 11:20:00,9.73,9.74,9.62,9.63,82500.0,9.4016,9.4113,9.2953,9.305,82500.0
2019-08-23 11:25:00,9.61,9.65,9.57,9.57,284910.0,9.2856,9.3243,9.247,9.247,284910.0
2019-08-23 11:30:00,9.61,9.62,9.47,9.48,200730.0,9.2856,9.2953,9.1504,9.16,200730.0
2019-08-23 11:35:00,9.47,9.47,9.35,9.37,136695.0,9.1504,9.1504,9.0344,9.0537,136695.0
2019-08-23 11:40:00,9.36,9.44,9.33,9.44,78510.0,9.0441,9.1214,9.0151,9.1214,78510.0
2019-08-23 11:45:00,9.4,9.42,9.4,9.42,15450.0,9.0827,9.1021,9.0827,9.1021,15450.0
2019-08-23 11:50:00,9.4,9.41,9.37,9.37,33990.0,9.0827,9.0924,9.0537,9.0537,33990.0
2019-08-23 11:55:00,9.38,9.38,9.33,9.33,71115.0,9.0634,9.0634,9.0151,9.0151,71115.0
2019-08-23 12:00:00,9.31,9.38,9.27,9.38,38610.0,8.9958,9.0634,8.9571,9.0634,38610.0
2019-08-23 12:05:00,9.36,9.36,9.31,9.32,19665.0,9.0441,9.0441,8.9958,9.0054,19665.0
2019-08-23 12:10:00,9.36,9.44,9.36,9.44,36000.0,9.0441,9.1214,9.0441,9.1214,36000.0
2019-08-23 12:15:00,9.47,9.49,9.46,9.49,48570.0,9.1504,9.1697,9.1407,9.1697,48570.0
2019-08-23 12:20:00,9.47,9.47,9.42,9.45,19500.0,9.1504,9.1504,9.1021,9.131,19500.0
2019-08-23 12:25:00,9.44,9.44,9.39,9.39,183015.0,9.1214,9.1214,9.0731,9.0731,183015.0
2019-08-23 12:30:00,9.38,9.5,9.38,9.5,132435.0,9.0634,9.1794,9.0634,9.1794,132435.0
2019-08-23 12:35:00,9.53,9.53,9.52,9.52,16500.0,9.2083,9.2083,9.1987,9.1987,16500.0
2019-08-23 12:40:00,9.51,9.51,9.5,9.5,4275.0,9.189,9.189,9.1794,9.1794,4275.0
2019-08-23 12:45:00,9.48,9.48,9.45,9.45,11700.0,9.16,9.16,9.131,9.131,11700.0
2019-08-23 12:50:00,9.45,9.46,9.42,9.42,9000.0,9.131,9.1407,9.1021,9.1021,9000.0
2019-08-23 12:55:00,9.43,9.48,9.43,9.47,16500.0,9.1117,9.16,9.1117,9.1504,16500.0
2019-08-23 13:00:00,9.46,9.46,9.41,9.44,51000.0,9.1407,9.1407,9.0924,9.1214,51000.0
2019-08-23 13:05:00,9.43,9.43,9.38,9.4,19470.0,9.1117,9.1117,9.0634,9.0827,19470.0
2019-08-23 13:10:00,9.41,9.49,9.41,9.49,21000.0,9.0924,9.1697,9.0924,9.1697,21000.0
2019-08-23 13:15:00,9.47,9.47,9.4,9.4,25500.0,9.1504,9.1504,9.0827,9.0827,25500.0
2019-08-23 13:20:00,9.37,9.37,9.31,9.31,59250.0,9.0537,9.0537,8.9958,8.9958,59250.0
2019-08-23 13:25:00,9.3,9.3,9.27,9.27,40875.0,8.9861,8.9861,8.9571,8.9571,40875.0
2019-08-23 13:30:00,9.27,9.34,9.26,9.34,38250.0,8.9571,9.0248,8.9475,9.0248,38250.0
2019-08-23 13:35:00,9.36,9.37,9.34,9.34,7500.0,9.0441,9.0537,9.0248,9.0248,7500.0
2019-08-23 13:40:00,9.35,9.35,9.35,9.35,6555.0,9.0344,9.0344,9.0344,9.0344,6555.0
2019-08-23 13:45:00,9.35,9.4,9.35,9.39,21000.0,9.0344,9.0827,9.0344,9.0731,21000.0
2019-08-23 13:50:00,9.37,9.37,9.37,9.37,1500.0,9.0537,9.0537,9.0537,9.0537,1500.0
2019-08-23 13:55:00,9.39,9.4,9.37,9.37,14625.0,9.0731,9.0827,9.0537,9.0537,14625.0
2019-08-23 14:00:00,9.35,9.35,9.32,9.33,9000.0,9.0344,9.0344,9.0054,9.0151,9000.0
2019-08-23 14:05:00,9.33,9.35,9.33,9.33,13365.0,9.0151,9.0344,9.0151,9.0151,13365.0
2019-08-23 14:10:00,9.32,9.32,9.31,9.31,7200.0,9.0054,9.0054,8.9958,8.9958,7200.0
2019-08-23 14:15:00,9.32,9.32,9.32,9.32,1500.0,9.0054,9.0054,9.0054,9.0054,1500.0
2019-08-23 14:20:00,9.34,9.35,9.34,9.35,8100.0,9.0248,9.0344,9.0248,9.0344,8100.0
2019-08-23 14:25:00,9.36,9.36,9.33,9.35,11550.0,9.0441,9.0441,9.0151,9.0344,11550.0
2019-08-23 14:30:00,9.35,9.36,9.33,9.33,19500.0,9.0344,9.0441,9.0151,9.0151,19500.0
2019-08-23 14:35:00,9.33,9.33,9.26,9.26,70050.0,9.0151,9.0151,8.9475,8.9475,70050.0
2019-08-23 14:40:00,9.25,9.27,9.23,9.23,65385.0,8.9378,8.9571,8.9185,8.9185,65385.0
2019-08-23 14:45:00,9.23,9.23,9.19,9.2,35280.0,8.9185,8.9185,8.8798,8.8895,35280.0
2019-08-23 14:50:00,9.19,9.27,9.19,9.27,24780.0,8.8798,8.9571,8.8798,8.9571,24780.0
2019-08-23 14:55:00,9.28,9.31,9.28,9.31,27780.0,8.9668,8.9958,8.9668,8.9958,27780.0
2019-08-23 15:00:00,9.31,9.33,9.3,9.33,21000.0,8.9958,9.0151,8.9861,9.0151,21000.0
2019-08-23 15:05:00,9.33,9.4,9.33,9.34,47850.0,9.0151,9.0827,9.0151,9.0248,47850.0
2019-08-23 15:10:00,9.35,9.35,9.27,9.28,12000.0,9.0344,9.0344,8.9571,8.9668,12000.0
2019-08-23 15:15:00,9.27,9.33,9.27,9.3,25500.0,8.9571,9.0151,8.9571,8.9861,25500.0
2019-08-23 15:20:00,9.3,9.32,9.27,9.28,22500.0,8.9861,9.0054,8.9571,8.9668,22500.0
2019-08-23 15:25:00,9.28,9.29,9.27,9.27,14700.0,8.9668,8.9764,8.9571,8.9571,14700.0
2019-08-23 15:30:00,9.26,9.27,9.25,9.26,28500.0,8.9475,8.9571,8.9378,8.9475,28500.0
2019-08-23 15:35:00,9.24,9.25,9.23,9.25,56790.0,8.9281,8.9378,8.9185,8.9378,56790.0
2019-08-23 15:40:00,9.27,9.28,9.26,9.26,69600.0,8.9571,8.9668,8.9475,8.9475,69600.0
2019-08-23 15:45:00,9.26,9.29,9.2,9.21,61500.0,8.9475,8.9764,8.8895,8.8991,61500.0
2019-08-23 15:50:00,9.2,9.22,9.17,9.17,105375.0,8.8895,8.9088,8.8605,8.8605,105375.0
2019-08-23 15:55:00,9.17,9.22,9.11,9.21,218820.0,8.8605,8.9088,8.8025,8.8991,218820.0
2019-08-26 09:30:00,9.67,9.69,9.53,9.57,479295.0,9.3436,9.3629,9.2083,9.247,479295.0
2019-08-26 09:35:00,9.56,9.58,9.46,9.51,120030.0,9.2373,9.2567,9.1407,9.189,120030.0
2019-08-26 09:40:00,9.5,9.54,9.46,9.47,57825.0,9.1794,9.218,9.1407,9.1504,57825.0
2019-08-26 09:45:00,9.45,9.49,9.4,9.4,42585.0,9.131,9.1697,9.0827,9.0827,42585.0
2019-08-26 09:50:00,9.42,9.48,9.42,9.47,51000.0,9.1021,9.16,9.1021,9.1504,51000.0
2019-08-26 09:55:00,9.48,9.53,9.48,9.53,38400.0,9.16,9.2083,9.16,9.2083,38400.0
2019-08-26 10:00:00,9.54,9.59,9.53,9.53,41250.0,9.218,9.2663,9.2083,9.2083,41250.0
2019-08-26 10:05:00,9.53,9.53,9.49,9.5,6000.0,9.2083,9.2083,9.1697,9.1794,6000.0
2019-08-26 10:10:00,9.46,9.47,9.4,9.44,52995.0,9.1407,9.1504,9.0827,9.1214,52995.0
2019-08-26 10:15:00,9.44,9.45,9.4,9.4,15165.0,9.1214,9.131,9.0827,9.0827,15165.0
2019-08-26 10:20:00,9.44,9.47,9.44,9.44,45315.0,9.1214,9.1504,9.1214,9.1214,45315.0
2019-08-26 10:25:00,9.43,9.51,9.42,9.46,33000.0,9.1117,9.189,9.1021,9.1407,33000.0
2019-08-26 10:30:00,9.45,9.46,9.44,9.46,12000.0,9.131,9.1407,9.1214,9.1407,12000.0
2019-08-26 10:35:00,9.47,9.47,9.47,9.47,13860.0,9.1504,9.1504,9.1504,9.1504,13860.0
2019-08-26 10:40:00,9.42,9.46,9.39,9.46,23370.0,9.1021,9.1407,9.0731,9.1407,23370.0
2019-08-26 10:45:00,9.43,9.52,9.43,9.52,19995.0,9.1117,9.1987,9.1117,9.1987,19995.0
2019-08-26 10:50:00,9.49,9.49,9.47,9.48,9000.0,9.1697,9.1697,9.1504,9.16,9000.0
2019-08-26 10:55:00,9.43,9.43,9.43,9.43,7500.0,9.1117,9.1117,9.1117,9.1117,7500.0
2019-08-26 11:00:00,9.49,9.49,9.49,9.49,1500.0,9.1697,9.1697,9.1697,9.1697,1500.0
2019-08-26 11:05:00,9.51,9.51,9.5,9.51,6000.0,9.189,9.189,9.1794,9.189,6000.0
2019-08-26 11:10:00,9.48,9.56,9.47,9.56,26490.0,9.16,9.2373,9.1504,9.2373,26490.0
2019-08-26 11:15:00,9.54,9.54,9.52,9.52,9645.0,9.218,9.218,9.1987,9.1987,9645.0
2019-08-26 11:20:00,9.49,9.5,9.49,9.5,4560.0,9.1697,9.1794,9.1697,9.1794,4560.0
2019-08-26 11:25:00,9.5,9.53,9.5,9.53,13710.0,9.1794,9.2083,9.1794,9.2083,13710.0
2019-08-26 11:30:00,9.53,9.53,9.48,9.48,6645.0,9.2083,9.2083,9.16,9.16,6645.0
2019-08-26 11:35:00,9.49,9.54,9.49,9.53,15000.0,9.1697,9.218,9.1697,9.2083,15000.0
2019-08-26 11:40:00,9.47,9.47,9.47,9.47,4500.0,9.1504,9.1504,9.1504,9.1504,4500.0
2019-08-26 11:45:00,9.47,9.47,9.45,9.45,6000.0,9.1504,9.1504,9.131,9.131,6000.0
2019-08-26 11:50:00,9.46,9.46,9.46,9.46,3000.0,9.1407,9.1407,9.1407,9.1407,3000.0
2019-08-26 11:55:00,9.49,9.49,9.49,9.49,1500.0,9.1697,9.1697,9.1697,9.1697,1500.0
2019-08-26 12:00:00,9.49,9.49,9.48,9.49,10500.0,9.1697,9.1697,9.16,9.1697,10500.0
2019-08-26 12:05:00,9.49,9.53,9.49,9.53,4500.0,9.1697,9.2083,9.1697,9.2083,4500.0
2019-08-26 12:10:00,9.52,9.52,9.51,9.51,4500.0,9.1987,9.1987,9.189,9.189,4500.0
2019-08-26 12:15:00,9.48,9.49,9.48,9.49,3375.0,9.16,9.1697,9.16,9.1697,3375.0
2019-08-26 12:20:00,9.49,9.57,9.49,9.57,45735.0,9.1697,9.247,9.1697,9.247,45735.0
2019-08-26 12:25:00,9.56,9.58,9.55,9.55,13200.0,9.2373,9.2567,9.2277,9.2277,13200.0
2019-08-26 12:30:00,9.5,9.5,9.5,9.5,1500.0,9.1794,9.1794,9.1794,9.1794,1500.0
2019-08-26 12:35:00,9.51,9.51,9.51,9.51,1500.0,9.189,9.189,9.189,9.189,1500.0
2019-08-26 12:40:00,9.51,9.51,9.51,9.51,0.0,9.189,9.189,9.189,9.189,0.0
2019-08-26 12:45:00,9.51,9.51,9.51,9.51,0.0,9.189,9.189,9.189,9.189,0.0
2019-08-26 12:50:00,9.51,9.51,9.51,9.51,0.0,9.189,9.189,9.189,9.189,0.0
2019-08-26 12:55:00,9.51,9.51,9.51,9.51,5250.0,9.189,9.189,9.189,9.189,5250.0
2019-08-26 13:00:00,9.52,9.52,9.51,9.51,4500.0,9.1987,9.1987,9.189,9.189,4500.0
2019-08-26 13:05:00,9.52,9.52,9.5,9.5,16500.0,9.1987,9.1987,9.1794,9.1794,16500.0
2019-08-26 13:10:00,9.47,9.47,9.47,9.47,28365.0,9.1504,9.1504,9.1504,9.1504,28365.0
2019-08-26 13:15:00,9.47,9.47,9.47,9.47,0.0,9.1504,9.1504,9.1504,9.1504,0.0
2019-08-26 13:20:00,9.46,9.46,9.46,9.46,9450.0,9.1407,9.1407,9.1407,9.1407,9450.0
2019-08-26 13:25:00,9.47,9.47,9.47,9.47,1500.0,9.1504,9.1504,9.1504,9.1504,1500.0
2019-08-26 13:30:00,9.47,9.47,9.47,9.47,2010.0,9.1504,9.1504,9.1504,9.1504,2010.0
2019-08-26 13:35:00,9.47,9.47,9.47,9.47,6000.0,9.1504,9.1504,9.1504,9.1504,6000.0
2019-08-26 13:40:00,9.47,9.47,9.47,9.47,0.0,9.1504,9.1504,9.1504,9.1504,0.0
2019-08-26 13:45:00,9.47,9.47,9.47,9.47,0.0,9.1504,9.1504,9.1504,9.1504,0.0
2019-08-26 13:50:00,9.47,9.47,9.45,9.45,9000.0,9.1504,9.1504,9.131,9.131,9000.0
2019-08-26 13:55:00,9.45,9.45,9.45,9.45,0.0,9.131,9.131,9.131,9.131,0.0
2019-08-26 14:00:00,9.42,9.42,9.39,9.4,16785.0,9.1021,9.1021,9.0731,9.0827,16785.0
2019-08-26 14:05:00,9.41,9.41,9.41,9.41,6990.0,9.0924,9.0924,9.0924,9.0924,6990.0
2019-08-26 14:10:00,9.41,9.41,9.41,9.41,0.0,9.0924,9.0924,9.0924,9.0924,0.0
2019-08-26 14:15:00,9.4,9.41,9.4,9.4,7560.0,9.0827,9.0924,9.0827,9.0827,7560.0
2019-08-26 14:20:00,9.4,9.4,9.4,9.4,0.0,9.0827,9.0827,9.0827,9.0827,0.0
2019-08-26 14:25:00,9.38,9.38,9.38,9.38,3000.0,9.0634,9.0634,9.0634,9.0634,3000.0
2019-08-26 14:30:00,9.42,9.42,9.42,9.42,9000.0,9.1021,9.1021,9.1021,9.1021,9000.0
2019-08-26 14:35:00,9.4,9.42,9.4,9.42,9000.0,9.0827,9.1021,9.0827,9.1021,9000.0
2019-08-26 14:40:00,9.42,9.42,9.42,9.42,0.0,9.1021,9.1021,9.1021,9.1021,0.0
2019-08-26 14:45:00,9.4,9.4,9.39,9.39,5160.0,9.0827,9.0827,9.0731,9.0731,5160.0
2019-08-26 14:50:00,9.38,9.38,9.38,9.38,3000.0,9.0634,9.0634,9.0634,9.0634,3000.0
2019-08-26 14:55:00,9.4,9.4,9.4,9.4,6000.0,9.0827,9.0827,9.0827,9.0827,6000.0
2019-08-26 15:00:00,9.43,9.46,9.43,9.44,101250.0,9.1117,9.1407,9.1117,9.1214,101250.0
2019-08-26 15:05:00,9.42,9.42,9.39,9.39,37500.0,9.1021,9.1021,9.0731,9.0731,37500.0
2019-08-26 15:10:00,9.41,9.41,9.41,9.41,8385.0,9.0924,9.0924,9.0924,9.0924,8385.0
2019-08-26 15:15:00,9.43,9.43,9.42,9.42,14100.0,9.1117,9.1117,9.1021,9.1021,14100.0
2019-08-26 15:20:00,9.4,9.4,9.39,9.39,73560.0,9.0827,9.0827,9.0731,9.0731,73560.0
2019-08-26 15:25:00,9.39,9.39,9.35,9.36,24375.0,9.0731,9.0731,9.0344,9.0441,24375.0
2019-08-26 15:30:00,9.36,9.39,9.36,9.36,6000.0,9.0441,9.0731,9.0441,9.0441,6000.0
2019-08-26 15:35:00,9.36,9.37,9.34,9.34,18045.0,9.0441,9.0537,9.0248,9.0248,18045.0
2019-08-26 15:40:00,9.34,9.34,9.33,9.33,36735.0,9.0248,9.0248,9.0151,9.0151,36735.0
2019-08-26 15:45:00,9.34,9.34,9.33,9.33,88755.0,9.0248,9.0248,9.0151,9.0151,88755.0
2019-08-26 15:50:00,9.33,9.38,9.33,9.37,78165.0,9.0151,9.0634,9.0151,9.0537,78165.0
2019-08-26 15:55:00,9.38,9.43,9.36,9.43,107250.0,9.0634,9.1117,9.0441,9.1117,107250.0
2019-08-27 09:30:00,9.68,9.68,9.62,9.67,120120.0,9.3533,9.3533,9.2953,9.3436,120120.0
2019-08-27 09:35:00,9.68,9.74,9.68,9.72,115365.0,9.3533,9.4113,9.3533,9.3919,115365.0
2019-08-27 09:40:00,9.71,9.71,9.67,9.69,15930.0,9.3823,9.3823,9.3436,9.3629,15930.0
2019-08-27 09:45:00,9.71,9.75,9.68,9.71,66405.0,9.3823,9.4209,9.3533,9.3823,66405.0
2019-08-27 09:50:00,9.7,9.7,9.61,9.62,23775.0,9.3726,9.3726,9.2856,9.2953,23775.0
2019-08-27 09:55:00,9.65,9.67,9.63,9.67,24060.0,9.3243,9.3436,9.305,9.3436,24060.0
2019-08-27 10:00:00,9.67,9.67,9.66,9.66,9000.0,9.3436,9.3436,9.334,9.334,9000.0
2019-08-27 10:05:00,9.63,9.63,9.59,9.59,10800.0,9.305,9.305,9.2663,9.2663,10800.0
2019-08-27 10:10:00,9.58,9.6,9.56,9.56,7500.0,9.2567,9.276,9.2373,9.2373,7500.0
2019-08-27 10:15:00,9.6,9.6,9.6,9.6,6000.0,9.276,9.276,9.276,9.276,6000.0
2019-08-27 10:20:00,9.63,9.65,9.57,9.57,18000.0,9.305,9.3243,9.247,9.247,18000.0
2019-08-27 10:25:00,9.54,9.57,9.54,9.55,34305.0,9.218,9.247,9.218,9.2277,34305.0
2019-08-27 10:30:00,9.57,9.57,9.57,9.57,1500.0,9.247,9.247,9.247,9.247,1500.0
2019-08-27 10:35:00,9.57,9.57,9.57,9.57,0.0,9.247,9.247,9.247,9.247,0.0
2019-08-27 10:40:00,9.57,9.59,9.56,9.59,26160.0,9.247,9.2663,9.2373,9.2663,26160.0
2019-08-27 10:45:00,9.6,9.6,9.52,9.52,27210.0,9.276,9.276,9.1987,9.1987,27210.0
2019-08-27 10:50:00,9.51,9.54,9.51,9.52,32085.0,9.189,9.218,9.189,9.1987,32085.0
2019-08-27 10:55:00,9.54,9.54,9.5,9.5,27000.0,9.218,9.218,9.1794,9.1794,27000.0
2019-08-27 11:00:00,9.51,9.56,9.51,9.56,15000.0,9.189,9.2373,9.189,9.2373,15000.0
2019-08-27 11:05:00,9.54,9.54,9.52,9.52,13905.0,9.218,9.218,9.1987,9.1987,13905.0
2019-08-27 11:10:00,9.49,9.49,9.44,9.46,142215.0,9.1697,9.1697,9.1214,9.1407,142215.0
2019-08-27 11:15:00,9.46,9.46,9.36,9.37,43035.0,9.1407,9.1407,9.0441,9.0537,43035.0
2019-08-27 11:20:00,9.34,9.39,9.33,9.37,83295.0,9.0248,9.0731,9.0151,9.0537,83295.0
2019-08-27 11:25:00,9.36,9.36,9.35,9.35,16965.0,9.0441,9.0441,9.0344,9.0344,16965.0
2019-08-27 11:30:00,9.33,9.37,9.33,9.37,16815.0,9.0151,9.0537,9.0151,9.0537,16815.0
2019-08-27 11:35:00,9.4,9.4,9.39,9.39,6000.0,9.0827,9.0827,9.0731,9.0731,6000.0
2019-08-27 11:40:00,9.37,9.38,9.36,9.38,6360.0,9.0537,9.0634,9.0441,9.0634,6360.0
2019-08-27 11:45:00,9.4,9.4,9.39,9.4,6000.0,9.0827,9.0827,9.0731,9.0827,6000.0
2019-08-27 11:50:00,9.42,9.42,9.41,9.41,8625.0,9.1021,9.1021,9.0924,9.0924,8625.0
2019-08-27 11:55:00,9.4,9.4,9.36,9.36,9000.0,9.0827,9.0827,9.0441,9.0441,9000.0
2019-08-27 12:00:00,9.37,9.38,9.32,9.32,13440.0,9.0537,9.0634,9.0054,9.0054,13440.0
2019-08-27 12:05:00,9.3,9.33,9.3,9.33,32910.0,8.9861,9.0151,8.9861,9.0151,32910.0
2019-08-27 12:10:00,9.33,9.33,9.31,9.31,7500.0,9.0151,9.0151,8.9958,8.9958,7500.0
2019-08-27 12:15:00,9.32,9.32,9.32,9.32,1500.0,9.0054,9.0054,9.0054,9.0054,1500.0
2019-08-27 12:20:00,9.3,9.32,9.3,9.32,4500.0,8.9861,9.0054,8.9861,9.0054,4500.0
2019-08-27 12:25:00,9.34,9.34,9.34,9.34,1500.0,9.0248,9.0248,9.0248,9.0248,1500.0
2019-08-27 12:30:00,9.35,9.35,9.25,9.26,30000.0,9.0344,9.0344,8.9378,8.9475,30000.0
2019-08-27 12:35:00,9.28,9.28,9.28,9.28,1500.0,8.9668,8.9668,8.9668,8.9668,1500.0
2019-08-27 12:40:00,9.25,9.27,9.24,9.24,15000.0,8.9378,8.9571,8.9281,8.9281,15000.0
2019-08-27 12:45:00,9.27,9.27,9.25,9.26,55500.0,8.9571,8.9571,8.9378,8.9475,55500.0
2019-08-27 12:50:00,9.26,9.26,9.2,9.21,33150.0,8.9475,8.9475,8.8895,8.8991,33150.0
2019-08-27 12:55:00,9.22,9.22,9.22,9.22,1500.0,8.9088,8.9088,8.9088,8.9088,1500.0
2019-08-27 13:00:00,9.19,9.24,9.18,9.24,9000.0,8.8798,8.9281,8.8702,8.9281,9000.0
2019-08-27 13:05:00,9.24,9.24,9.24,9.24,0.0,8.9281,8.9281,8.9281,8.9281,0.0
2019-08-27 13:10:00,9.23,9.23,9.21,9.21,4500.0,8.9185,8.9185,8.8991,8.8991,4500.0
2019-08-27 13:15:00,9.18,9.18,9.18,9.18,2250.0,8.8702,8.8702,8.8702,8.8702,2250.0
2019-08-27 13:20:00,9.2,9.21,9.2,9.21,3000.0,8.8895,8.8991,8.8895,8.8991,3000.0
2019-08-27 13:25:00,9.24,9.24,9.24,9.24,1500.0,8.9281,8.9281,8.9281,8.9281,1500.0
2019-08-27 13:30:00,9.26,9.26,9.25,9.25,3000.0,8.9475,8.9475,8.9378,8.9378,3000.0
2019-08-27 13:35:00,9.28,9.39,9.28,9.36,25650.0,8.9668,9.0731,8.9668,9.0441,25650.0
2019-08-27 13:40:00,9.37,9.37,9.35,9.35,6000.0,9.0537,9.0537,9.0344,9.0344,6000.0
2019-08-27 13:45:00,9.39,9.4,9.39,9.4,7515.0,9.0731,9.0827,9.0731,9.0827,7515.0
2019-08-27 13:50:00,9.41,9.41,9.4,9.4,66225.0,9.0924,9.0924,9.0827,9.0827,66225.0
2019-08-27 13:55:00,9.4,9.4,9.4,9.4,1500.0,9.0827,9.0827,9.0827,9.0827,1500.0
2019-08-27 14:00:00,9.44,9.44,9.41,9.41,6000.0,9.1214,9.1214,9.0924,9.0924,6000.0
2019-08-27 14:05:00,9.43,9.43,9.4,9.4,3000.0,9.1117,9.1117,9.0827,9.0827,3000.0
2019-08-27 14:10:00,9.38,9.38,9.37,9.37,3150.0,9.0634,9.0634,9.0537,9.0537,3150.0
2019-08-27 14:15:00,9.34,9.36,9.34,9.36,3000.0,9.0248,9.0441,9.0248,9.0441,3000.0
2019-08-27 14:20:00,9.36,9.37,9.36,9.37,4500.0,9.0441,9.0537,9.0441,9.0537,4500.0
2019-08-27 14:25:00,9.35,9.35,9.35,9.35,4500.0,9.0344,9.0344,9.0344,9.0344,4500.0
2019-08-27 14:30:00,9.33,9.33,9.33,9.33,1500.0,9.0151,9.0151,9.0151,9.0151,1500.0
2019-08-27 14:35:00,9.32,9.32,9.32,9.32,4500.0,9.0054,9.0054,9.0054,9.0054,4500.0
2019-08-27 14:40:00,9.32,9.32,9.31,9.31,3000.0,9.0054,9.0054,8.9958,8.9958,3000.0
2019-08-27 14:45:00,9.31,9.31,9.31,9.31,0.0,8.9958,8.9958,8.9958,8.9958,0.0
2019-08-27 14:50:00,9.31,9.31,9.31,9.31,0.0,8.9958,8.9958,8.9958,8.9958,0.0
2019-08-27 14:55:00,9.41,9.41,9.41,9.41,1500.0,9.0924,9.0924,9.0924,9.0924,1500.0
2019-08-27 15:00:00,9.4,9.45,9.4,9.45,4500.0,9.0827,9.131,9.0827,9.131,4500.0
2019-08-27 15:05:00,9.46,9.46,9.45,9.45,5325.0,9.1407,9.1407,9.131,9.131,5325.0
2019-08-27 15:10:00,9.4,9.4,9.38,9.38,10650.0,9.0827,9.0827,9.0634,9.0634,10650.0
2019-08-27 15:15:00,9.37,9.37,9.37,9.37,1500.0,9.0537,9.0537,9.0537,9.0537,1500.0
2019-08-27 15:20:00,9.38,9.38,9.35,9.35,10500.0,9.0634,9.0634,9.0344,9.0344,10500.0
2019-08-27 15:25:00,9.36,9.36,9.36,9.36,6000.0,9.0441,9.0441,9.0441,9.0441,6000.0
2019-08-27 15:30:00,9.35,9.35,9.32,9.34,17130.0,9.0344,9.0344,9.0054,9.0248,17130.0
2019-08-27 15:35:00,9.33,9.36,9.33,9.36,4500.0,9.0151,9.0441,9.0151,9.0441,4500.0
2019-08-27 15:40:00,9.37,9.37,9.36,9.36,9000.0,9.0537,9.0537,9.0441,9.0441,9000.0
2019-08-27 15:45:00,9.36,9.4,9.35,9.39,28500.0,9.0441,9.0827,9.0344,9.0731,28500.0
2019-08-27 15:50:00,9.32,9.34,9.32,9.32,18000.0,9.0054,9.0248,9.0054,9.0054,18000.0
2019-08-27 15:55:00,9.32,9.37,9.32,9.33,174270.0,9.0054,9.0537,9.0054,9.0151,174270.0
2019-08-28 09:30:00,9.19,9.23,9.03,9.07,136290.0,8.8798,8.9185,8.7252,8.7639,136290.0
2019-08-28 09:35:00,9.09,9.1,9.01,9.07,128115.0,8.7832,8.7929,8.7059,8.7639,128115.0
2019-08-28 09:40:00,9.07,9.12,9.06,9.12,30090.0,8.7639,8.8122,8.7542,8.8122,30090.0
2019-08-28 09:45:00,9.1,9.14,9.1,9.13,11325.0,8.7929,8.8315,8.7929,8.8218,11325.0
2019-08-28 09:50:00,9.14,9.23,9.14,9.23,41925.0,8.8315,8.9185,8.8315,8.9185,41925.0
2019-08-28 09:55:00,9.23,9.27,9.23,9.24,19500.0,8.9185,8.9571,8.9185,8.9281,19500.0
2019-08-28 10:00:00,9.19,9.27,9.17,9.21,39255.0,8.8798,8.9571,8.8605,8.8991,39255.0
2019-08-28 10:05:00,9.22,9.27,9.22,9.27,26250.0,8.9088,8.9571,8.9088,8.9571,26250.0
2019-08-28 10:10:00,9.27,9.27,9.21,9.21,28590.0,8.9571,8.9571,8.8991,8.8991,28590.0
2019-08-28 10:15:00,9.22,9.22,9.17,9.17,130500.0,8.9088,8.9088,8.8605,8.8605,130500.0
2019-08-28 10:20:00,9.16,9.2,9.16,9.2,6000.0,8.8508,8.8895,8.8508,8.8895,6000.0
2019-08-28 10:25:00,9.23,9.23,9.21,9.21,6000.0,8.9185,8.9185,8.8991,8.8991,6000.0
2019-08-28 10:30:00,9.24,9.28,9.23,9.27,48000.0,8.9281,8.9668,8.9185,8.9571,48000.0
2019-08-28 10:35:00,9.29,9.29,9.29,9.29,4500.0,8.9764,8.9764,8.9764,8.9764,4500.0
2019-08-28 10:40:00,9.27,9.33,9.27,9.32,22335.0,8.9571,9.0151,8.9571,9.0054,22335.0
2019-08-28 10:45:00,9.3,9.3,9.3,9.3,16500.0,8.9861,8.9861,8.9861,8.9861,16500.0
2019-08-28 10:50:00,9.33,9.33,9.33,9.33,4500.0,9.0151,9.0151,9.0151,9.0151,4500.0
2019-08-28 10:55:00,9.32,9.32,9.3,9.3,9990.0,9.0054,9.0054,8.9861,8.9861,9990.0
2019-08-28 11:00:00,9.31,9.31,9.27,9.29,30780.0,8.9958,8.9958,8.9571,8.9764,30780.0
2019-08-28 11:05:00,9.3,9.3,9.27,9.29,15000.0,8.9861,8.9861,8.9571,8.9764,15000.0
2019-08-28 11:10:00,9.31,9.31,9.31,9.31,1500.0,8.9958,8.9958,8.9958,8.9958,1500.0
2019-08-28 11:15:00,9.31,9.31,9.29,9.29,4500.0,8.9958,8.9958,8.9764,8.9764,4500.0
2019-08-28 11:20:00,9.34,9.41,9.34,9.41,29250.0,9.0248,9.0924,9.0248,9.0924,29250.0
2019-08-28 11:25:00,9.4,9.42,9.4,9.42,39600.0,9.0827,9.1021,9.0827,9.1021,39600.0
2019-08-28 11:30:00,9.44,9.46,9.43,9.43,9900.0,9.1214,9.1407,9.1117,9.1117,9900.0
2019-08-28 11:35:00,9.46,9.47,9.46,9.47,4500.0,9.1407,9.1504,9.1407,9.1504,4500.0
2019-08-28 11:40:00,9.5,9.52,9.49,9.51,12000.0,9.1794,9.1987,9.1697,9.189,12000.0
2019-08-28 11:45:00,9.53,9.53,9.47,9.47,20700.0,9.2083,9.2083,9.1504,9.1504,20700.0
2019-08-28 11:50:00,9.53,9.53,9.53,9.53,2250.0,9.2083,9.2083,9.2083,9.2083,2250.0
2019-08-28 11:55:00,9.53,9.53,9.49,9.49,8250.0,9.2083,9.2083,9.1697,9.1697,8250.0
2019-08-28 12:00:00,9.5,9.5,9.5,9.5,12705.0,9.1794,9.1794,9.1794,9.1794,12705.0
2019-08-28 12:05:00,9.5,9.5,9.5,9.5,1500.0,9.1794,9.1794,9.1794,9.1794,1500.0
2019-08-28 12:10:00,9.49,9.49,9.48,9.48,7005.0,9.1697,9.1697,9.16,9.16,7005.0
2019-08-28 12:15:00,9.51,9.51,9.5,9.5,4500.0,9.189,9.189,9.1794,9.1794,4500.0
2019-08-28 12:20:00,9.5,9.5,9.5,9.5,0.0,9.1794,9.1794,9.1794,9.1794,0.0
2019-08-28 12:25:00,9.5,9.5,9.5,9.5,6000.0,9.1794,9.1794,9.1794,9.1794,6000.0
2019-08-28 12:30:00,9.5,9.52,9.5,9.52,9000.0,9.1794,9.1987,9.1794,9.1987,9000.0
2019-08-28 12:35:00,9.52,9.52,9.49,9.49,9000.0,9.1987,9.1987,9.1697,9.1697,9000.0
2019-08-28 12:40:00,9.49,9.5,9.49,9.49,10500.0,9.1697,9.1794,9.1697,9.1697,10500.0
2019-08-28 12:45:00,9.49,9.5,9.48,9.48,25170.0,9.1697,9.1794,9.16,9.16,25170.0
2019-08-28 12:50:00,9.49,9.53,9.49,9.53,18705.0,9.1697,9.2083,9.1697,9.2083,18705.0
2019-08-28 12:55:00,9.53,9.53,9.52,9.53,13665.0,9.2083,9.2083,9.1987,9.2083,13665.0
2019-08-28 13:00:00,9.53,9.53,9.53,9.53,0.0,9.2083,9.2083,9.2083,9.2083,0.0
2019-08-28 13:05:00,9.49,9.49,9.49,9.49,1500.0,9.1697,9.1697,9.1697,9.1697,1500.0
2019-08-28 13:10:00,9.46,9.46,9.43,9.43,12000.0,9.1407,9.1407,9.1117,9.1117,12000.0
2019-08-28 13:15:00,9.43,9.44,9.43,9.44,3000.0,9.1117,9.1214,9.1117,9.1214,3000.0
2019-08-28 13:20:00,9.46,9.46,9.46,9.46,1500.0,9.1407,9.1407,9.1407,9.1407,1500.0
2019-08-28 13:25:00,9.49,9.49,9.49,9.49,1500.0,9.1697,9.1697,9.1697,9.1697,1500.0
2019-08-28 13:30:00,9.49,9.49,9.49,9.49,9000.0,9.1697,9.1697,9.1697,9.1697,9000.0
2019-08-28 13:35:00,9.52,9.52,9.52,9.52,1500.0,9.1987,9.1987,9.1987,9.1987,1500.0
2019-08-28 13:40:00,9.52,9.52,9.52,9.52,1500.0,9.1987,9.1987,9.1987,9.1987,1500.0
2019-08-28 13:45:00,9.53,9.53,9.53,9.53,9960.0,9.2083,9.2083,9.2083,9.2083,9960.0
2019-08-28 13:50:00,9.53,9.53,9.53,9.53,0.0,9.2083,9.2083,9.2083,9.2083,0.0
2019-08-28 13:55:00,9.5,9.5,9.5,9.5,1500.0,9.1794,9.1794,9.1794,9.1794,1500.0
2019-08-28 14:00:00,9.5,9.5,9.5,9.5,0.0,9.1794,9.1794,9.1794,9.1794,0.0
2019-08-28 14:05:00,9.5,9.5,9.5,9.5,0.0,9.1794,9.1794,9.1794,9.1794,0.0
2019-08-28 14:10:00,9.48,9.5,9.48,9.49,39450.0,9.16,9.1794,9.16,9.1697,39450.0
2019-08-28 14:15:00,9.49,9.5,9.49,9.5,18000.0,9.1697,9.1794,9.1697,9.1794,18000.0
2019-08-28 14:20:00,9.49,9.49,9.49,9.49,1500.0,9.1697,9.1697,9.1697,9.1697,1500.0
2019-08-28 14:25:00,9.48,9.48,9.48,9.48,15000.0,9.16,9.16,9.16,9.16,15000.0
2019-08-28 14:30:00,9.48,9.48,9.48,9.48,0.0,9.16,9.16,9.16,9.16,0.0
2019-08-28 14:35:00,9.49,9.49,9.49,9.49,1500.0,9.1697,9.1697,9.1697,9.1697,1500.0
2019-08-28 14:40:00,9.49,9.49,9.49,9.49,0.0,9.1697,9.1697,9.1697,9.1697,0.0
2019-08-28 14:45:00,9.5,9.52,9.5,9.51,4500.0,9.1794,9.1987,9.1794,9.189,4500.0
2019-08-28 14:50:00,9.52,9.53,9.52,9.53,8055.0,9.1987,9.2083,9.1987,9.2083,8055.0
2019-08-28 14:55:00,9.53,9.53,9.52,9.52,11400.0,9.2083,9.2083,9.1987,9.1987,11400.0
2019-08-28 15:00:00,9.53,9.53,9.51,9.52,18000.0,9.2083,9.2083,9.189,9.1987,18000.0
2019-08-28 15:05:00,9.52,9.52,9.52,9.52,0.0,9.1987,9.1987,9.1987,9.1987,0.0
2019-08-28 15:10:00,9.52,9.52,9.52,9.52,13500.0,9.1987,9.1987,9.1987,9.1987,13500.0
2019-08-28 15:15:00,9.51,9.55,9.51,9.55,36615.0,9.189,9.2277,9.189,9.2277,36615.0
2019-08-28 15:20:00,9.54,9.54,9.5,9.5,27900.0,9.218,9.218,9.1794,9.1794,27900.0
2019-08-28 15:25:00,9.49,9.49,9.47,9.47,15330.0,9.1697,9.1697,9.1504,9.1504,15330.0
2019-08-28 15:30:00,9.46,9.46,9.45,9.45,7500.0,9.1407,9.1407,9.131,9.131,7500.0
2019-08-28 15:35:00,9.48,9.5,9.48,9.5,15000.0,9.16,9.1794,9.16,9.1794,15000.0
2019-08-28 15:40:00,9.49,9.5,9.48,9.49,33750.0,9.1697,9.1794,9.16,9.1697,33750.0
2019-08-28 15:45:00,9.49,9.51,9.49,9.49,10500.0,9.1697,9.189,9.1697,9.1697,10500.0
2019-08-28 15:50:00,9.51,9.51,9.48,9.49,17970.0,9.189,9.189,9.16,9.1697,17970.0
2019-08-28 15:55:00,9.49,9.51,9.49,9.51,173445.0,9.1697,9.189,9.1697,9.189,173445.0
2019-08-29 09:30:00,9.93,10.18,9.93,10.18,783780.0,9.5948,9.8364,9.5948,9.8364,783780.0
2019-08-29 09:35:00,10.18,10.21,10.15,10.17,328200.0,9.8364,9.8654,9.8074,9.8267,328200.0
2019-08-29 09:40:00,10.19,10.2,10.12,10.15,48435.0,9.8461,9.8557,9.7784,9.8074,48435.0
2019-08-29 09:45:00,10.16,10.21,10.16,10.19,61395.0,9.8171,9.8654,9.8171,9.8461,61395.0
2019-08-29 09:50:00,10.2,10.24,10.17,10.23,84195.0,9.8557,9.8944,9.8267,9.8847,84195.0
2019-08-29 09:55:00,10.22,10.23,10.22,10.23,27090.0,9.875,9.8847,9.875,9.8847,27090.0
2019-08-29 10:00:00,10.21,10.22,10.2,10.2,15000.0,9.8654,9.875,9.8557,9.8557,15000.0
2019-08-29 10:05:00,10.21,10.28,10.21,10.28,70830.0,9.8654,9.933,9.8654,9.933,70830.0
2019-08-29 10:10:00,10.28,10.28,10.17,10.2,52200.0,9.933,9.933,9.8267,9.8557,52200.0
2019-08-29 10:15:00,10.2,10.22,10.17,10.22,37650.0,9.8557,9.875,9.8267,9.875,37650.0
2019-08-29 10:20:00,10.25,10.25,10.25,10.25,9000.0,9.904,9.904,9.904,9.904,9000.0
2019-08-29 10:25:00,10.24,10.25,10.23,10.24,19350.0,9.8944,9.904,9.8847,9.8944,19350.0
2019-08-29 10:30:00,10.25,10.25,10.24,10.25,27000.0,9.904,9.904,9.8944,9.904,27000.0
2019-08-29 10:35:00,10.25,10.25,10.02,10.12,76680.0,9.904,9.904,9.6818,9.7784,76680.0
2019-08-29 10:40:00,10.13,10.18,10.11,10.11,13470.0,9.7881,9.8364,9.7688,9.7688,13470.0
2019-08-29 10:45:00,10.11,10.11,10.11,10.11,0.0,9.7688,9.7688,9.7688,9.7688,0.0
2019-08-29 10:50:00,10.14,10.14,10.13,10.13,8250.0,9.7977,9.7977,9.7881,9.7881,8250.0
2019-08-29 10:55:00,10.14,10.18,10.14,10.18,6000.0,9.7977,9.8364,9.7977,9.8364,6000.0
2019-08-29 11:00:00,10.19,10.19,10.15,10.15,27150.0,9.8461,9.8461,9.8074,9.8074,27150.0
2019-08-29 11:05:00,10.18,10.18,10.16,10.16,16500.0,9.8364,9.8364,9.8171,9.8171,16500.0
2019-08-29 11:10:00,10.18,10.22,10.18,10.22,25215.0,9.8364,9.875,9.8364,9.875,25215.0
2019-08-29 11:15:00,10.2,10.21,10.2,10.21,12000.0,9.8557,9.8654,9.8557,9.8654,12000.0
2019-08-29 11:20:00,10.2,10.21,10.2,10.2,9000.0,9.8557,9.8654,9.8557,9.8557,9000.0
2019-08-29 11:25:00,10.23,10.23,10.22,10.22,13500.0,9.8847,9.8847,9.875,9.875,13500.0
2019-08-29 11:30:00,10.22,10.25,10.22,10.25,13500.0,9.875,9.904,9.875,9.904,13500.0
2019-08-29 11:35:00,10.26,10.27,10.25,10.27,67350.0,9.9137,9.9234,9.904,9.9234,67350.0
2019-08-29 11:40:00,10.27,10.27,10.27,10.27,0.0,9.9234,9.9234,9.9234,9.9234,0.0
2019-08-29 11:45:00,10.26,10.28,10.26,10.27,45300.0,9.9137,9.933,9.9137,9.9234,45300.0
2019-08-29 11:50:00,10.28,10.28,10.27,10.27,15900.0,9.933,9.933,9.9234,9.9234,15900.0
2019-08-29 11:55:00,10.25,10.25,10.22,10.25,47100.0,9.904,9.904,9.875,9.904,47100.0
2019-08-29 12:00:00,10.24,10.24,10.22,10.23,4500.0,9.8944,9.8944,9.875,9.8847,4500.0
2019-08-29 12:05:00,10.23,10.23,10.23,10.23,1500.0,9.8847,9.8847,9.8847,9.8847,1500.0
2019-08-29 12:10:00,10.25,10.26,10.25,10.25,15000.0,9.904,9.9137,9.904,9.904,15000.0
2019-08-29 12:15:00,10.25,10.26,10.25,10.26,9975.0,9.904,9.9137,9.904,9.9137,9975.0
2019-08-29 12:20:00,10.27,10.28,10.26,10.28,28500.0,9.9234,9.933,9.9137,9.933,28500.0
2019-08-29 12:25:00,10.26,10.26,10.26,10.26,6000.0,9.9137,9.9137,9.9137,9.9137,6000.0
2019-08-29 12:30:00,10.27,10.29,10.27,10.28,26175.0,9.9234,9.9427,9.9234,9.933,26175.0
2019-08-29 12:35:00,10.29,10.3,10.29,10.3,17295.0,9.9427,9.9523,9.9427,9.9523,17295.0
2019-08-29 12:40:00,10.3,10.3,10.3,10.3,0.0,9.9523,9.9523,9.9523,9.9523,0.0
2019-08-29 12:45:00,10.29,10.29,10.28,10.28,12990.0,9.9427,9.9427,9.933,9.933,12990.0
2019-08-29 12:50:00,10.28,10.31,10.28,10.3,10500.0,9.933,9.962,9.933,9.9523,10500.0
2019-08-29 12:55:00,10.31,10.31,10.3,10.31,13560.0,9.962,9.962,9.9523,9.962,13560.0
2019-08-29 13:00:00,10.31,10.31,10.31,10.31,17730.0,9.962,9.962,9.962,9.962,17730.0
2019-08-29 13:05:00,10.31,10.31,10.31,10.31,0.0,9.962,9.962,9.962,9.962,0.0
2019-08-29 13:10:00,10.29,10.29,10.29,10.29,9855.0,9.9427,9.9427,9.9427,9.9427,9855.0
2019-08-29 13:15:00,10.28,10.28,10.28,10.28,9000.0,9.933,9.933,9.933,9.933,9000.0
2019-08-29 13:20:00,10.29,10.29,10.29,10.29,7500.0,9.9427,9.9427,9.9427,9.9427,7500.0
2019-08-29 13:25:00,10.28,10.3,10.28,10.28,36000.0,9.933,9.9523,9.933,9.933,36000.0
2019-08-29 13:30:00,10.27,10.27,10.27,10.27,21495.0,9.9234,9.9234,9.9234,9.9234,21495.0
2019-08-29 13:35:00,10.28,10.3,10.28,10.3,9000.0,9.933,9.9523,9.933,9.9523,9000.0
2019-08-29 13:40:00,10.31,10.31,10.31,10.31,13500.0,9.962,9.962,9.962,9.962,13500.0
2019-08-29 13:45:00,10.31,10.31,10.31,10.31,0.0,9.962,9.962,9.962,9.962,0.0
2019-08-29 13:50:00,10.31,10.32,10.31,10.32,27000.0,9.962,9.9717,9.962,9.9717,27000.0
2019-08-29 13:55:00,10.33,10.33,10.3,10.3,4500.0,9.9813,9.9813,9.9523,9.9523,4500.0
2019-08-29 14:00:00,10.33,10.34,10.33,10.34,23280.0,9.9813,9.991,9.9813,9.991,23280.0
2019-08-29 14:05:00,10.33,10.34,10.32,10.32,30150.0,9.9813,9.991,9.9717,9.9717,30150.0
2019-08-29 14:10:00,10.35,10.35,10.35,10.35,1500.0,10.0007,10.0007,10.0007,10.0007,1500.0
2019-08-29 14:15:00,10.34,10.34,10.23,10.23,28500.0,9.991,9.991,9.8847,9.8847,28500.0
2019-08-29 14:20:00,10.23,10.24,10.22,10.23,12570.0,9.8847,9.8944,9.875,9.8847,12570.0
2019-08-29 14:25:00,10.22,10.24,10.22,10.24,21750.0,9.875,9.8944,9.875,9.8944,21750.0
2019-08-29 14:30:00,10.25,10.25,10.25,10.25,5370.0,9.904,9.904,9.904,9.904,5370.0
2019-08-29 14:35:00,10.27,10.29,10.27,10.29,18300.0,9.9234,9.9427,9.9234,9.9427,18300.0
2019-08-29 14:40:00,10.29,10.29,10.29,10.29,0.0,9.9427,9.9427,9.9427,9.9427,0.0
2019-08-29 14:45:00,10.25,10.25,10.23,10.23,3000.0,9.904,9.904,9.8847,9.8847,3000.0
2019-08-29 14:50:00,10.22,10.22,10.22,10.22,18000.0,9.875,9.875,9.875,9.875,18000.0
2019-08-29 14:55:00,10.22,10.22,10.22,10.22,0.0,9.875,9.875,9.875,9.875,0.0
2019-08-29 15:00:00,10.21,10.21,10.19,10.21,28500.0,9.8654,9.8654,9.8461,9.8654,28500.0
2019-08-29 15:05:00,10.21,10.23,10.21,10.22,8175.0,9.8654,9.8847,9.8654,9.875,8175.0
2019-08-29 15:10:00,10.2,10.2,10.2,10.2,12000.0,9.8557,9.8557,9.8557,9.8557,12000.0
2019-08-29 15:15:00,10.22,10.22,10.22,10.22,1500.0,9.875,9.875,9.875,9.875,1500.0
2019-08-29 15:20:00,10.21,10.21,10.2,10.2,18930.0,9.8654,9.8654,9.8557,9.8557,18930.0
2019-08-29 15:25:00,10.2,10.2,10.18,10.18,21630.0,9.8557,9.8557,9.8364,9.8364,21630.0
2019-08-29 15:30:00,10.21,10.21,10.2,10.21,16950.0,9.8654,9.8654,9.8557,9.8654,16950.0
2019-08-29 15:35:00,10.2,10.21,10.19,10.21,164505.0,9.8557,9.8654,9.8461,9.8654,164505.0
2019-08-29 15:40:00,10.2,10.2,10.2,10.2,9000.0,9.8557,9.8557,9.8557,9.8557,9000.0
2019-08-29 15:45:00,10.19,10.23,10.19,10.22,15000.0,9.8461,9.8847,9.8461,9.875,15000.0
2019-08-29 15:50:00,10.22,10.23,10.17,10.17,37980.0,9.875,9.8847,9.8267,9.8267,37980.0
2019-08-29 15:55:00,10.18,10.18,10.13,10.15,117330.0,9.8364,9.8364,9.7881,9.8074,117330.0
2019-08-30 09:30:00,10.44,10.5,10.3,10.4,363165.0,10.0876,10.1456,9.9523,10.049,363165.0
2019-08-30 09:35:00,10.43,10.5,10.38,10.5,73710.0,10.078,10.1456,10.0296,10.1456,73710.0
2019-08-30 09:40:00,10.51,10.51,10.48,10.49,39270.0,10.1553,10.1553,10.1263,10.1359,39270.0
2019-08-30 09:45:00,10.49,10.55,10.49,10.53,72840.0,10.1359,10.1939,10.1359,10.1746,72840.0
2019-08-30 09:50:00,10.55,10.57,10.55,10.57,3000.0,10.1939,10.2132,10.1939,10.2132,3000.0
2019-08-30 09:55:00,10.57,10.57,10.51,10.51,12000.0,10.2132,10.2132,10.1553,10.1553,12000.0
2019-08-30 10:00:00,10.52,10.6,10.52,10.59,29340.0,10.1649,10.2422,10.1649,10.2326,29340.0
2019-08-30 10:05:00,10.56,10.57,10.55,10.57,22500.0,10.2036,10.2132,10.1939,10.2132,22500.0
2019-08-30 10:10:00,10.57,10.58,10.5,10.5,22530.0,10.2132,10.2229,10.1456,10.1456,22530.0
2019-08-30 10:15:00,10.51,10.51,10.51,10.51,3000.0,10.1553,10.1553,10.1553,10.1553,3000.0
2019-08-30 10:20:00,10.49,10.49,10.46,10.48,42210.0,10.1359,10.1359,10.1069,10.1263,42210.0
2019-08-30 10:25:00,10.49,10.49,10.45,10.45,34950.0,10.1359,10.1359,10.0973,10.0973,34950.0
2019-08-30 10:30:00,10.5,10.5,10.5,10.5,31500.0,10.1456,10.1456,10.1456,10.1456,31500.0
2019-08-30 10:35:00,10.49,10.52,10.48,10.48,12000.0,10.1359,10.1649,10.1263,10.1263,12000.0
2019-08-30 10:40:00,10.51,10.51,10.47,10.47,10125.0,10.1553,10.1553,10.1166,10.1166,10125.0
2019-08-30 10:45:00,10.46,10.5,10.46,10.5,10500.0,10.1069,10.1456,10.1069,10.1456,10500.0
2019-08-30 10:50:00,10.49,10.49,10.48,10.48,6000.0,10.1359,10.1359,10.1263,10.1263,6000.0
2019-08-30 10:55:00,10.48,10.49,10.46,10.46,11310.0,10.1263,10.1359,10.1069,10.1069,11310.0
2019-08-30 11:00:00,10.43,10.43,10.33,10.33,39960.0,10.078,10.078,9.9813,9.9813,39960.0
2019-08-30 11:05:00,10.35,10.37,10.34,10.37,7350.0,10.0007,10.02,9.991,10.02,7350.0
2019-08-30 11:10:00,10.3,10.3,10.25,10.27,85470.0,9.9523,9.9523,9.904,9.9234,85470.0
2019-08-30 11:15:00,10.26,10.27,10.23,10.23,22875.0,9.9137,9.9234,9.8847,9.8847,22875.0
2019-08-30 11:20:00,10.22,10.22,10.21,10.21,4500.0,9.875,9.875,9.8654,9.8654,4500.0
2019-08-30 11:25:00,10.2,10.25,10.18,10.25,15000.0,9.8557,9.904,9.8364,9.904,15000.0
2019-08-30 11:30:00,10.28,10.3,10.28,10.3,16860.0,9.933,9.9523,9.933,9.9523,16860.0
2019-08-30 11:35:00,10.3,10.3,10.27,10.27,3000.0,9.9523,9.9523,9.9234,9.9234,3000.0
2019-08-30 11:40:00,10.27,10.27,10.27,10.27,0.0,9.9234,9.9234,9.9234,9.9234,0.0
2019-08-30 11:45:00,10.29,10.29,10.29,10.29,2190.0,9.9427,9.9427,9.9427,9.9427,2190.0
2019-08-30 11:50:00,10.33,10.33,10.32,10.32,3000.0,9.9813,9.9813,9.9717,9.9717,3000.0
2019-08-30 11:55:00,10.32,10.32,10.32,10.32,1500.0,9.9717,9.9717,9.9717,9.9717,1500.0
2019-08-30 12:00:00,10.31,10.31,10.31,10.31,1500.0,9.962,9.962,9.962,9.962,1500.0
2019-08-30 12:05:00,10.32,10.33,10.31,10.33,6000.0,9.9717,9.9813,9.962,9.9813,6000.0
2019-08-30 12:10:00,10.27,10.35,10.27,10.33,16500.0,9.9234,10.0007,9.9234,9.9813,16500.0
2019-08-30 12:15:00,10.35,10.35,10.35,10.35,3450.0,10.0007,10.0007,10.0007,10.0007,3450.0
2019-08-30 12:20:00,10.35,10.35,10.35,10.35,22500.0,10.0007,10.0007,10.0007,10.0007,22500.0
2019-08-30 12:25:00,10.36,10.36,10.36,10.36,1500.0,10.0103,10.0103,10.0103,10.0103,1500.0
2019-08-30 12:30:00,10.36,10.36,10.36,10.36,0.0,10.0103,10.0103,10.0103,10.0103,0.0
2019-08-30 12:35:00,10.35,10.35,10.35,10.35,1500.0,10.0007,10.0007,10.0007,10.0007,1500.0
2019-08-30 12:40:00,10.35,10.35,10.35,10.35,0.0,10.0007,10.0007,10.0007,10.0007,0.0
2019-08-30 12:45:00,10.35,10.35,10.35,10.35,3000.0,10.0007,10.0007,10.0007,10.0007,3000.0
2019-08-30 12:50:00,10.33,10.33,10.33,10.33,3000.0,9.9813,9.9813,9.9813,9.9813,3000.0
2019-08-30 12:55:00,10.36,10.36,10.36,10.36,1500.0,10.0103,10.0103,10.0103,10.0103,1500.0
2019-08-30 13:00:00,10.35,10.35,10.35,10.35,1500.0,10.0007,10.0007,10.0007,10.0007,1500.0
2019-08-30 13:05:00,10.33,10.33,10.33,10.33,13500.0,9.9813,9.9813,9.9813,9.9813,13500.0
2019-08-30 13:10:00,10.33,10.33,10.33,10.33,0.0,9.9813,9.9813,9.9813,9.9813,0.0
2019-08-30 13:15:00,10.31,10.31,10.28,10.29,16500.0,9.962,9.962,9.933,9.9427,16500.0
2019-08-30 13:20:00,10.29,10.29,10.29,10.29,0.0,9.9427,9.9427,9.9427,9.9427,0.0
2019-08-30 13:25:00,10.29,10.29,10.29,10.29,0.0,9.9427,9.9427,9.9427,9.9427,0.0
2019-08-30 13:30:00,10.31,10.31,10.31,10.31,10500.0,9.962,9.962,9.962,9.962,10500.0
2019-08-30 13:35:00,10.31,10.31,10.31,10.31,0.0,9.962,9.962,9.962,9.962,0.0
2019-08-30 13:40:00,10.31,10.31,10.31,10.31,0.0,9.962,9.962,9.962,9.962,0.0
2019-08-30 13:45:00,10.27,10.27,10.27,10.27,1500.0,9.9234,9.9234,9.9234,9.9234,1500.0
2019-08-30 13:50:00,10.28,10.28,10.28,10.28,1500.0,9.933,9.933,9.933,9.933,1500.0
2019-08-30 13:55:00,10.28,10.28,10.28,10.28,1500.0,9.933,9.933,9.933,9.933,1500.0
2019-08-30 14:00:00,10.29,10.29,10.29,10.29,1500.0,9.9427,9.9427,9.9427,9.9427,1500.0
2019-08-30 14:05:00,10.29,10.29,10.29,10.29,1500.0,9.9427,9.9427,9.9427,9.9427,1500.0
2019-08-30 14:10:00,10.31,10.32,10.31,10.32,18720.0,9.962,9.9717,9.962,9.9717,18720.0
2019-08-30 14:15:00,10.3,10.3,10.3,10.3,3000.0,9.9523,9.9523,9.9523,9.9523,3000.0
2019-08-30 14:20:00,10.33,10.33,10.31,10.31,3000.0,9.9813,9.9813,9.962,9.962,3000.0
2019-08-30 14:25:00,10.33,10.33,10.33,10.33,5610.0,9.9813,9.9813,9.9813,9.9813,5610.0
2019-08-30 14:30:00,10.34,10.34,10.33,10.33,23250.0,9.991,9.991,9.9813,9.9813,23250.0
2019-08-30 14:35:00,10.33,10.33,10.33,10.33,0.0,9.9813,9.9813,9.9813,9.9813,0.0
2019-08-30 14:40:00,10.33,10.33,10.33,10.33,0.0,9.9813,9.9813,9.9813,9.9813,0.0
2019-08-30 14:45:00,10.33,10.33,10.33,10.33,0.0,9.9813,9.9813,9.9813,9.9813,0.0
2019-08-30 14:50:00,10.3,10.3,10.29,10.29,4500.0,9.9523,9.9523,9.9427,9.9427,4500.0
2019-08-30 14:55:00,10.29,10.29,10.29,10.29,0.0,9.9427,9.9427,9.9427,9.9427,0.0
2019-08-30 15:00:00,10.23,10.23,10.23,10.23,1500.0,9.8847,9.8847,9.8847,9.8847,1500.0
2019-08-30 15:05:00,10.25,10.25,10.25,10.25,1500.0,9.904,9.904,9.904,9.904,1500.0
2019-08-30 15:10:00,10.25,10.25,10.25,10.25,4500.0,9.904,9.904,9.904,9.904,4500.0
2019-08-30 15:15:00,10.27,10.27,10.24,10.24,6000.0,9.9234,9.9234,9.8944,9.8944,6000.0
2019-08-30 15:20:00,10.25,10.25,10.23,10.24,6750.0,9.904,9.904,9.8847,9.8944,6750.0
2019-08-30 15:25:00,10.26,10.28,10.26,10.28,7260.0,9.9137,9.933,9.9137,9.933,7260.0
2019-08-30 15:30:00,10.29,10.29,10.29,10.29,4500.0,9.9427,9.9427,9.9427,9.9427,4500.0
2019-08-30 15:35:00,10.3,10.32,10.29,10.32,37500.0,9.9523,9.9717,9.9427,9.9717,37500.0
2019-08-30 15:40:00,10.32,10.33,10.3,10.3,19500.0,9.9717,9.9813,9.9523,9.9523,19500.0
2019-08-30 15:45:00,10.29,10.3,10.28,10.28,7860.0,9.9427,9.9523,9.933,9.933,7860.0
2019-08-30 15:50:00,10.3,10.31,10.29,10.31,16500.0,9.9523,9.962,9.9427,9.962,16500.0
2019-08-30 15:55:00,10.31,10.35,10.31,10.32,43515.0,9.962,10.0007,9.962,9.9717,43515.0
2019-09-03 09:30:00,10.0,10.02,9.87,9.93,486975.0,9.6625,9.6818,9.5369,9.5948,486975.0
2019-09-03 09:35:00,10.02,10.06,10.02,10.06,25500.0,9.6818,9.7204,9.6818,9.7204,25500.0
2019-09-03 09:40:00,10.01,10.05,9.98,10.05,18885.0,9.6721,9.7108,9.6431,9.7108,18885.0
2019-09-03 09:45:00,10.08,10.08,9.94,9.94,54225.0,9.7398,9.7398,9.6045,9.6045,54225.0
2019-09-03 09:50:00,10.0,10.1,10.0,10.1,22500.0,9.6625,9.7591,9.6625,9.7591,22500.0
2019-09-03 09:55:00,10.04,10.05,10.03,10.03,9000.0,9.7011,9.7108,9.6915,9.6915,9000.0
2019-09-03 10:00:00,10.0,10.0,9.73,9.75,85800.0,9.6625,9.6625,9.4016,9.4209,85800.0
2019-09-03 10:05:00,9.73,9.75,9.7,9.73,51285.0,9.4016,9.4209,9.3726,9.4016,51285.0
2019-09-03 10:10:00,9.74,9.76,9.67,9.67,49695.0,9.4113,9.4306,9.3436,9.3436,49695.0
2019-09-03 10:15:00,9.67,9.73,9.65,9.73,72060.0,9.3436,9.4016,9.3243,9.4016,72060.0
2019-09-03 10:20:00,9.75,9.77,9.75,9.76,31950.0,9.4209,9.4402,9.4209,9.4306,31950.0
2019-09-03 10:25:00,9.76,9.78,9.73,9.78,23580.0,9.4306,9.4499,9.4016,9.4499,23580.0
2019-09-03 10:30:00,9.77,9.77,9.73,9.73,25305.0,9.4402,9.4402,9.4016,9.4016,25305.0
2019-09-03 10:35:00,9.75,9.75,9.74,9.75,12000.0,9.4209,9.4209,9.4113,9.4209,12000.0
2019-09-03 10:40:00,9.8,9.88,9.8,9.83,42975.0,9.4692,9.5465,9.4692,9.4982,42975.0
2019-09-03 10:45:00,9.77,9.81,9.75,9.81,18000.0,9.4402,9.4789,9.4209,9.4789,18000.0
2019-09-03 10:50:00,9.8,9.85,9.8,9.85,12000.0,9.4692,9.5175,9.4692,9.5175,12000.0
2019-09-03 10:55:00,9.83,9.83,9.83,9.83,1500.0,9.4982,9.4982,9.4982,9.4982,1500.0
2019-09-03 11:00:00,9.83,9.83,9.83,9.83,0.0,9.4982,9.4982,9.4982,9.4982,0.0
2019-09-03 11:05:00,9.81,9.81,9.76,9.76,6000.0,9.4789,9.4789,9.4306,9.4306,6000.0
2019-09-03 11:10:00,9.76,9.76,9.7,9.7,10605.0,9.4306,9.4306,9.3726,9.3726,10605.0
2019-09-03 11:15:00,9.7,9.7,9.7,9.7,0.0,9.3726,9.3726,9.3726,9.3726,0.0
2019-09-03 11:20:00,9.75,9.75,9.73,9.73,7500.0,9.4209,9.4209,9.4016,9.4016,7500.0
2019-09-03 11:25:00,9.75,9.75,9.73,9.73,7500.0,9.4209,9.4209,9.4016,9.4016,7500.0
2019-09-03 11:30:00,9.75,9.75,9.75,9.75,4500.0,9.4209,9.4209,9.4209,9.4209,4500.0
2019-09-03 11:35:00,9.76,9.76,9.76,9.76,6000.0,9.4306,9.4306,9.4306,9.4306,6000.0
2019-09-03 11:40:00,9.76,9.76,9.76,9.76,0.0,9.4306,9.4306,9.4306,9.4306,0.0
2019-09-03 11:45:00,9.73,9.8,9.71,9.8,19725.0,9.4016,9.4692,9.3823,9.4692,19725.0
2019-09-03 11:50:00,9.78,9.78,9.77,9.77,3000.0,9.4499,9.4499,9.4402,9.4402,3000.0
2019-09-03 11:55:00,9.76,9.76,9.73,9.73,25395.0,9.4306,9.4306,9.4016,9.4016,25395.0
2019-09-03 12:00:00,9.73,9.73,9.73,9.73,0.0,9.4016,9.4016,9.4016,9.4016,0.0
2019-09-03 12:05:00,9.8,9.8,9.76,9.76,26220.0,9.4692,9.4692,9.4306,9.4306,26220.0
2019-09-03 12:10:00,9.78,9.78,9.78,9.78,7500.0,9.4499,9.4499,9.4499,9.4499,7500.0
2019-09-03 12:15:00,9.78,9.78,9.78,9.78,0.0,9.4499,9.4499,9.4499,9.4499,0.0
2019-09-03 12:20:00,9.81,9.81,9.81,9.81,7500.0,9.4789,9.4789,9.4789,9.4789,7500.0
2019-09-03 12:25:00,9.81,9.81,9.81,9.81,0.0,9.4789,9.4789,9.4789,9.4789,0.0
2019-09-03 12:30:00,9.75,9.75,9.74,9.74,25410.0,9.4209,9.4209,9.4113,9.4113,25410.0
2019-09-03 12:35:00,9.75,9.75,9.75,9.75,2685.0,9.4209,9.4209,9.4209,9.4209,2685.0
2019-09-03 12:40:00,9.77,9.77,9.77,9.77,15000.0,9.4402,9.4402,9.4402,9.4402,15000.0
2019-09-03 12:45:00,9.77,9.81,9.77,9.81,27000.0,9.4402,9.4789,9.4402,9.4789,27000.0
2019-09-03 12:50:00,9.77,9.77,9.73,9.73,15000.0,9.4402,9.4402,9.4016,9.4016,15000.0
2019-09-03 12:55:00,9.73,9.73,9.73,9.73,8985.0,9.4016,9.4016,9.4016,9.4016,8985.0
2019-09-03 13:00:00,9.73,9.74,9.71,9.71,12000.0,9.4016,9.4113,9.3823,9.3823,12000.0
2019-09-03 13:05:00,9.69,9.69,9.67,9.68,17055.0,9.3629,9.3629,9.3436,9.3533,17055.0
2019-09-03 13:10:00,9.71,9.71,9.71,9.71,1500.0,9.3823,9.3823,9.3823,9.3823,1500.0
2019-09-03 13:15:00,9.7,9.7,9.7,9.7,2100.0,9.3726,9.3726,9.3726,9.3726,2100.0
2019-09-03 13:20:00,9.7,9.7,9.67,9.68,24000.0,9.3726,9.3726,9.3436,9.3533,24000.0
2019-09-03 13:25:00,9.68,9.68,9.68,9.68,0.0,9.3533,9.3533,9.3533,9.3533,0.0
2019-09-03 13:30:00,9.69,9.69,9.66,9.67,40485.0,9.3629,9.3629,9.334,9.3436,40485.0
2019-09-03 13:35:00,9.66,9.66,9.65,9.65,14040.0,9.334,9.334,9.3243,9.3243,14040.0
2019-09-03 13:40:00,9.67,9.67,9.64,9.65,9270.0,9.3436,9.3436,9.3146,9.3243,9270.0
2019-09-03 13:45:00,9.64,9.66,9.64,9.66,9000.0,9.3146,9.334,9.3146,9.334,9000.0
2019-09-03 13:50:00,9.66,9.67,9.64,9.64,15000.0,9.334,9.3436,9.3146,9.3146,15000.0
2019-09-03 13:55:00,9.64,9.66,9.64,9.66,16650.0,9.3146,9.334,9.3146,9.334,16650.0
2019-09-03 14:00:00,9.65,9.68,9.65,9.68,19650.0,9.3243,9.3533,9.3243,9.3533,19650.0
2019-09-03 14:05:00,9.69,9.7,9.69,9.69,25560.0,9.3629,9.3726,9.3629,9.3629,25560.0
2019-09-03 14:10:00,9.68,9.68,9.66,9.67,16500.0,9.3533,9.3533,9.334,9.3436,16500.0
2019-09-03 14:15:00,9.67,9.67,9.66,9.66,17310.0,9.3436,9.3436,9.334,9.334,17310.0
2019-09-03 14:20:00,9.66,9.66,9.63,9.63,7500.0,9.334,9.334,9.305,9.305,7500.0
2019-09-03 14:25:00,9.63,9.66,9.63,9.66,3000.0,9.305,9.334,9.305,9.334,3000.0
2019-09-03 14:30:00,9.66,9.67,9.66,9.67,14250.0,9.334,9.3436,9.334,9.3436,14250.0
2019-09-03 14:35:00,9.66,9.66,9.64,9.66,6000.0,9.334,9.334,9.3146,9.334,6000.0
2019-09-03 14:40:00,9.64,9.64,9.64,9.64,6000.0,9.3146,9.3146,9.3146,9.3146,6000.0
2019-09-03 14:45:00,9.64,9.67,9.64,9.67,3750.0,9.3146,9.3436,9.3146,9.3436,3750.0
2019-09-03 14:50:00,9.69,9.69,9.66,9.68,10500.0,9.3629,9.3629,9.334,9.3533,10500.0
2019-09-03 14:55:00,9.68,9.68,9.68,9.68,0.0,9.3533,9.3533,9.3533,9.3533,0.0
2019-09-03 15:00:00,9.7,9.7,9.68,9.69,16500.0,9.3726,9.3726,9.3533,9.3629,16500.0
2019-09-03 15:05:00,9.71,9.72,9.71,9.72,9000.0,9.3823,9.3919,9.3823,9.3919,9000.0
2019-09-03 15:10:00,9.73,9.75,9.73,9.75,7350.0,9.4016,9.4209,9.4016,9.4209,7350.0
2019-09-03 15:15:00,9.8,9.81,9.8,9.8,13500.0,9.4692,9.4789,9.4692,9.4692,13500.0
2019-09-03 15:20:00,9.81,9.81,9.8,9.8,79770.0,9.4789,9.4789,9.4692,9.4692,79770.0
2019-09-03 15:25:00,9.8,9.8,9.79,9.8,30000.0,9.4692,9.4692,9.4596,9.4692,30000.0
2019-09-03 15:30:00,9.8,9.83,9.8,9.83,19695.0,9.4692,9.4982,9.4692,9.4982,19695.0
2019-09-03 15:35:00,9.83,9.85,9.83,9.85,46575.0,9.4982,9.5175,9.4982,9.5175,46575.0
2019-09-03 15:40:00,9.86,9.86,9.83,9.83,16650.0,9.5272,9.5272,9.4982,9.4982,16650.0
2019-09-03 15:45:00,9.85,9.87,9.84,9.84,60840.0,9.5175,9.5369,9.5079,9.5079,60840.0
2019-09-03 15:50:00,9.84,9.86,9.84,9.85,56925.0,9.5079,9.5272,9.5079,9.5175,56925.0
2019-09-03 15:55:00,9.84,9.84,9.78,9.79,173775.0,9.5079,9.5079,9.4499,9.4596,173775.0
2019-09-04 09:30:00,10.27,10.38,10.25,10.38,646440.0,9.9234,10.0296,9.904,10.0296,646440.0
2019-09-04 09:35:00,10.38,10.48,10.38,10.46,148305.0,10.0296,10.1263,10.0296,10.1069,148305.0
2019-09-04 09:40:00,10.46,10.52,10.45,10.49,136470.0,10.1069,10.1649,10.0973,10.1359,136470.0
2019-09-04 09:45:00,10.49,10.55,10.47,10.49,181845.0,10.1359,10.1939,10.1166,10.1359,181845.0
2019-09-04 09:50:00,10.51,10.51,10.45,10.46,137085.0,10.1553,10.1553,10.0973,10.1069,137085.0
2019-09-04 09:55:00,10.45,10.49,10.44,10.49,44325.0,10.0973,10.1359,10.0876,10.1359,44325.0
2019-09-04 10:00:00,10.47,10.53,10.47,10.51,38235.0,10.1166,10.1746,10.1166,10.1553,38235.0
2019-09-04 10:05:00,10.53,10.53,10.47,10.47,43080.0,10.1746,10.1746,10.1166,10.1166,43080.0
2019-09-04 10:10:00,10.47,10.47,10.41,10.43,194160.0,10.1166,10.1166,10.0586,10.078,194160.0
2019-09-04 10:15:00,10.43,10.45,10.42,10.45,110325.0,10.078,10.0973,10.0683,10.0973,110325.0
2019-09-04 10:20:00,10.47,10.49,10.47,10.49,6270.0,10.1166,10.1359,10.1166,10.1359,6270.0
2019-09-04 10:25:00,10.47,10.48,10.46,10.46,24285.0,10.1166,10.1263,10.1069,10.1069,24285.0
2019-09-04 10:30:00,10.43,10.47,10.43,10.46,144945.0,10.078,10.1166,10.078,10.1069,144945.0
2019-09-04 10:35:00,10.45,10.45,10.45,10.45,24750.0,10.0973,10.0973,10.0973,10.0973,24750.0
2019-09-04 10:40:00,10.47,10.47,10.44,10.44,20925.0,10.1166,10.1166,10.0876,10.0876,20925.0
2019-09-04 10:45:00,10.43,10.45,10.43,10.45,8085.0,10.078,10.0973,10.078,10.0973,8085.0
2019-09-04 10:50:00,10.47,10.48,10.47,10.48,12825.0,10.1166,10.1263,10.1166,10.1263,12825.0
2019-09-04 10:55:00,10.48,10.48,10.45,10.47,41820.0,10.1263,10.1263,10.0973,10.1166,41820.0
2019-09-04 11:00:00,10.5,10.5,10.48,10.48,21000.0,10.1456,10.1456,10.1263,10.1263,21000.0
2019-09-04 11:05:00,10.48,10.48,10.46,10.46,4500.0,10.1263,10.1263,10.1069,10.1069,4500.0
2019-09-04 11:10:00,10.43,10.43,10.42,10.42,20130.0,10.078,10.078,10.0683,10.0683,20130.0
2019-09-04 11:15:00,10.43,10.43,10.41,10.41,112530.0,10.078,10.078,10.0586,10.0586,112530.0
2019-09-04 11:20:00,10.42,10.45,10.4,10.44,19170.0,10.0683,10.0973,10.049,10.0876,19170.0
2019-09-04 11:25:00,10.45,10.45,10.43,10.45,97425.0,10.0973,10.0973,10.078,10.0973,97425.0
2019-09-04 11:30:00,10.44,10.47,10.44,10.47,100380.0,10.0876,10.1166,10.0876,10.1166,100380.0
2019-09-04 11:35:00,10.48,10.49,10.47,10.47,202560.0,10.1263,10.1359,10.1166,10.1166,202560.0
2019-09-04 11:40:00,10.47,10.49,10.47,10.49,150960.0,10.1166,10.1359,10.1166,10.1359,150960.0
2019-09-04 11:45:00,10.5,10.5,10.49,10.49,7500.0,10.1456,10.1456,10.1359,10.1359,7500.0
2019-09-04 11:50:00,10.49,10.49,10.47,10.47,10500.0,10.1359,10.1359,10.1166,10.1166,10500.0
2019-09-04 11:55:00,10.47,10.47,10.47,10.47,0.0,10.1166,10.1166,10.1166,10.1166,0.0
2019-09-04 12:00:00,10.46,10.46,10.46,10.46,4500.0,10.1069,10.1069,10.1069,10.1069,4500.0
2019-09-04 12:05:00,10.45,10.45,10.43,10.44,21000.0,10.0973,10.0973,10.078,10.0876,21000.0
2019-09-04 12:10:00,10.43,10.43,10.43,10.43,4500.0,10.078,10.078,10.078,10.078,4500.0
2019-09-04 12:15:00,10.4,10.4,10.4,10.4,13965.0,10.049,10.049,10.049,10.049,13965.0
2019-09-04 12:20:00,10.4,10.41,10.4,10.41,3000.0,10.049,10.0586,10.049,10.0586,3000.0
2019-09-04 12:25:00,10.42,10.43,10.42,10.43,3000.0,10.0683,10.078,10.0683,10.078,3000.0
2019-09-04 12:30:00,10.43,10.45,10.43,10.43,12000.0,10.078,10.0973,10.078,10.078,12000.0
2019-09-04 12:35:00,10.44,10.45,10.43,10.43,20250.0,10.0876,10.0973,10.078,10.078,20250.0
2019-09-04 12:40:00,10.43,10.44,10.43,10.44,13515.0,10.078,10.0876,10.078,10.0876,13515.0
2019-09-04 12:45:00,10.46,10.53,10.46,10.52,105075.0,10.1069,10.1746,10.1069,10.1649,105075.0
2019-09-04 12:50:00,10.53,10.53,10.51,10.51,9000.0,10.1746,10.1746,10.1553,10.1553,9000.0
2019-09-04 12:55:00,10.53,10.53,10.52,10.52,12225.0,10.1746,10.1746,10.1649,10.1649,12225.0
2019-09-04 13:00:00,10.53,10.55,10.53,10.54,53820.0,10.1746,10.1939,10.1746,10.1842,53820.0
2019-09-04 13:05:00,10.55,10.57,10.55,10.57,25500.0,10.1939,10.2132,10.1939,10.2132,25500.0
2019-09-04 13:10:00,10.57,10.59,10.56,10.58,21000.0,10.2132,10.2326,10.2036,10.2229,21000.0
2019-09-04 13:15:00,10.57,10.57,10.56,10.56,13125.0,10.2132,10.2132,10.2036,10.2036,13125.0
2019-09-04 13:20:00,10.57,10.57,10.56,10.56,7500.0,10.2132,10.2132,10.2036,10.2036,7500.0
2019-09-04 13:25:00,10.57,10.58,10.57,10.58,9000.0,10.2132,10.2229,10.2132,10.2229,9000.0
2019-09-04 13:30:00,10.59,10.59,10.58,10.58,3000.0,10.2326,10.2326,10.2229,10.2229,3000.0
2019-09-04 13:35:00,10.57,10.57,10.57,10.57,1500.0,10.2132,10.2132,10.2132,10.2132,1500.0
2019-09-04 13:40:00,10.56,10.56,10.56,10.56,27000.0,10.2036,10.2036,10.2036,10.2036,27000.0
2019-09-04 13:45:00,10.56,10.56,10.54,10.54,7500.0,10.2036,10.2036,10.1842,10.1842,7500.0
2019-09-04 13:50:00,10.54,10.54,10.54,10.54,0.0,10.1842,10.1842,10.1842,10.1842,0.0
2019-09-04 13:55:00,10.54,10.54,10.54,10.54,10815.0,10.1842,10.1842,10.1842,10.1842,10815.0
2019-09-04 14:00:00,10.54,10.54,10.54,10.54,7500.0,10.1842,10.1842,10.1842,10.1842,7500.0
2019-09-04 14:05:00,10.53,10.53,10.52,10.52,10500.0,10.1746,10.1746,10.1649,10.1649,10500.0
2019-09-04 14:10:00,10.51,10.51,10.51,10.51,13500.0,10.1553,10.1553,10.1553,10.1553,13500.0
2019-09-04 14:15:00,10.52,10.52,10.5,10.5,3000.0,10.1649,10.1649,10.1456,10.1456,3000.0
2019-09-04 14:20:00,10.51,10.52,10.51,10.52,4500.0,10.1553,10.1649,10.1553,10.1649,4500.0
2019-09-04 14:25:00,10.53,10.53,10.53,10.53,3000.0,10.1746,10.1746,10.1746,10.1746,3000.0
2019-09-04 14:30:00,10.53,10.53,10.53,10.53,1500.0,10.1746,10.1746,10.1746,10.1746,1500.0
2019-09-04 14:35:00,10.53,10.55,10.53,10.54,8445.0,10.1746,10.1939,10.1746,10.1842,8445.0
2019-09-04 14:40:00,10.54,10.56,10.54,10.54,51000.0,10.1842,10.2036,10.1842,10.1842,51000.0
2019-09-04 14:45:00,10.54,10.54,10.53,10.54,14595.0,10.1842,10.1842,10.1746,10.1842,14595.0
2019-09-04 14:50:00,10.53,10.54,10.53,10.54,3000.0,10.1746,10.1842,10.1746,10.1842,3000.0
2019-09-04 14:55:00,10.5,10.5,10.5,10.5,1500.0,10.1456,10.1456,10.1456,10.1456,1500.0
2019-09-04 15:00:00,10.5,10.5,10.5,10.5,2445.0,10.1456,10.1456,10.1456,10.1456,2445.0
2019-09-04 15:05:00,10.53,10.54,10.53,10.53,8385.0,10.1746,10.1842,10.1746,10.1746,8385.0
2019-09-04 15:10:00,10.53,10.54,10.53,10.53,13500.0,10.1746,10.1842,10.1746,10.1746,13500.0
2019-09-04 15:15:00,10.53,10.53,10.53,10.53,8625.0,10.1746,10.1746,10.1746,10.1746,8625.0
2019-09-04 15:20:00,10.55,10.55,10.54,10.55,15000.0,10.1939,10.1939,10.1842,10.1939,15000.0
2019-09-04 15:25:00,10.55,10.57,10.55,10.56,50250.0,10.1939,10.2132,10.1939,10.2036,50250.0
2019-09-04 15:30:00,10.57,10.59,10.57,10.59,36030.0,10.2132,10.2326,10.2132,10.2326,36030.0
2019-09-04 15:35:00,10.59,10.59,10.58,10.58,27000.0,10.2326,10.2326,10.2229,10.2229,27000.0
2019-09-04 15:40:00,10.59,10.59,10.58,10.58,61500.0,10.2326,10.2326,10.2229,10.2229,61500.0
2019-09-04 15:45:00,10.57,10.59,10.57,10.59,36780.0,10.2132,10.2326,10.2132,10.2326,36780.0
2019-09-04 15:50:00,10.59,10.6,10.58,10.59,92085.0,10.2326,10.2422,10.2229,10.2326,92085.0
2019-09-04 15:55:00,10.59,10.61,10.58,10.61,87840.0,10.2326,10.2519,10.2229,10.2519,87840.0
2019-09-05 09:30:00,11.27,11.57,11.27,11.54,782520.0,10.8896,11.1795,10.8896,11.1505,782520.0
2019-09-05 09:35:00,11.55,11.65,11.53,11.65,162435.0,11.1602,11.2568,11.1408,11.2568,162435.0
2019-09-05 09:40:00,11.66,11.73,11.66,11.72,111840.0,11.2664,11.3341,11.2664,11.3244,111840.0
2019-09-05 09:45:00,11.72,11.8,11.72,11.8,93375.0,11.3244,11.4017,11.3244,11.4017,93375.0
2019-09-05 09:50:00,11.82,11.84,11.8,11.8,64425.0,11.421,11.4404,11.4017,11.4017,64425.0
2019-09-05 09:55:00,11.83,11.83,11.78,11.78,29955.0,11.4307,11.4307,11.3824,11.3824,29955.0
2019-09-05 10:00:00,11.8,11.85,11.77,11.8,55560.0,11.4017,11.45,11.3727,11.4017,55560.0
2019-09-05 10:05:00,11.8,11.81,11.77,11.77,22035.0,11.4017,11.4114,11.3727,11.3727,22035.0
2019-09-05 10:10:00,11.77,11.8,11.75,11.75,61080.0,11.3727,11.4017,11.3534,11.3534,61080.0
2019-09-05 10:15:00,11.81,11.9,11.81,11.88,121380.0,11.4114,11.4983,11.4114,11.479,121380.0
2019-09-05 10:20:00,11.91,11.91,11.88,11.88,21000.0,11.508,11.508,11.479,11.479,21000.0
2019-09-05 10:25:00,11.87,11.88,11.86,11.88,9540.0,11.4694,11.479,11.4597,11.479,9540.0
2019-09-05 10:30:00,11.87,11.95,11.87,11.95,29910.0,11.4694,11.5467,11.4694,11.5467,29910.0
2019-09-05 10:35:00,11.94,11.94,11.88,11.88,8940.0,11.537,11.537,11.479,11.479,8940.0
2019-09-05 10:40:00,11.87,11.87,11.82,11.82,47730.0,11.4694,11.4694,11.421,11.421,47730.0
2019-09-05 10:45:00,11.83,11.83,11.75,11.75,26310.0,11.4307,11.4307,11.3534,11.3534,26310.0
2019-09-05 10:50:00,11.77,11.78,11.76,11.78,9000.0,11.3727,11.3824,11.3631,11.3824,9000.0
2019-09-05 10:55:00,11.77,11.77,11.73,11.73,12000.0,11.3727,11.3727,11.3341,11.3341,12000.0
2019-09-05 11:00:00,11.81,11.81,11.8,11.8,6000.0,11.4114,11.4114,11.4017,11.4017,6000.0
2019-09-05 11:05:00,11.78,11.78,11.78,11.78,8460.0,11.3824,11.3824,11.3824,11.3824,8460.0
2019-09-05 11:10:00,11.78,11.78,11.78,11.78,0.0,11.3824,11.3824,11.3824,11.3824,0.0
2019-09-05 11:15:00,11.75,11.76,11.74,11.76,10500.0,11.3534,11.3631,11.3437,11.3631,10500.0
2019-09-05 11:20:00,11.74,11.77,11.74,11.77,3000.0,11.3437,11.3727,11.3437,11.3727,3000.0
2019-09-05 11:25:00,11.74,11.74,11.73,11.74,12450.0,11.3437,11.3437,11.3341,11.3437,12450.0
2019-09-05 11:30:00,11.73,11.74,11.71,11.73,32775.0,11.3341,11.3437,11.3148,11.3341,32775.0
2019-09-05 11:35:00,11.76,11.76,11.75,11.75,7500.0,11.3631,11.3631,11.3534,11.3534,7500.0
2019-09-05 11:40:00,11.74,11.75,11.74,11.75,7500.0,11.3437,11.3534,11.3437,11.3534,7500.0
2019-09-05 11:45:00,11.7,11.7,11.7,11.7,1500.0,11.3051,11.3051,11.3051,11.3051,1500.0
2019-09-05 11:50:00,11.7,11.7,11.69,11.69,3000.0,11.3051,11.3051,11.2954,11.2954,3000.0
2019-09-05 11:55:00,11.69,11.69,11.67,11.68,47385.0,11.2954,11.2954,11.2761,11.2858,47385.0
2019-09-05 12:00:00,11.7,11.7,11.66,11.66,33300.0,11.3051,11.3051,11.2664,11.2664,33300.0
2019-09-05 12:05:00,11.65,11.65,11.62,11.62,11985.0,11.2568,11.2568,11.2278,11.2278,11985.0
2019-09-05 12:10:00,11.61,11.65,11.61,11.64,38430.0,11.2181,11.2568,11.2181,11.2471,38430.0
2019-09-05 12:15:00,11.63,11.63,11.6,11.6,21690.0,11.2375,11.2375,11.2085,11.2085,21690.0
2019-09-05 12:20:00,11.6,11.6,11.54,11.58,24000.0,11.2085,11.2085,11.1505,11.1891,24000.0
2019-09-05 12:25:00,11.58,11.58,11.57,11.57,15375.0,11.1891,11.1891,11.1795,11.1795,15375.0
2019-09-05 12:30:00,11.56,11.56,11.53,11.53,10920.0,11.1698,11.1698,11.1408,11.1408,10920.0
2019-09-05 12:35:00,11.55,11.56,11.55,11.56,4770.0,11.1602,11.1698,11.1602,11.1698,4770.0
2019-09-05 12:40:00,11.59,11.59,11.59,11.59,39930.0,11.1988,11.1988,11.1988,11.1988,39930.0
2019-09-05 12:45:00,11.59,11.59,11.57,11.57,5250.0,11.1988,11.1988,11.1795,11.1795,5250.0
2019-09-05 12:50:00,11.57,11.57,11.57,11.57,0.0,11.1795,11.1795,11.1795,11.1795,0.0
2019-09-05 12:55:00,11.58,11.59,11.58,11.59,18000.0,11.1891,11.1988,11.1891,11.1988,18000.0
2019-09-05 13:00:00,11.61,11.61,11.54,11.56,36150.0,11.2181,11.2181,11.1505,11.1698,36150.0
2019-09-05 13:05:00,11.57,11.58,11.52,11.52,91275.0,11.1795,11.1891,11.1312,11.1312,91275.0
2019-09-05 13:10:00,11.53,11.55,11.53,11.54,7500.0,11.1408,11.1602,11.1408,11.1505,7500.0
2019-09-05 13:15:00,11.52,11.52,11.52,11.52,3270.0,11.1312,11.1312,11.1312,11.1312,3270.0
2019-09-05 13:20:00,11.53,11.54,11.53,11.53,7500.0,11.1408,11.1505,11.1408,11.1408,7500.0
2019-09-05 13:25:00,11.56,11.57,11.56,11.56,9315.0,11.1698,11.1795,11.1698,11.1698,9315.0
2019-09-05 13:30:00,11.55,11.55,11.53,11.53,19500.0,11.1602,11.1602,11.1408,11.1408,19500.0
2019-09-05 13:35:00,11.52,11.53,11.52,11.53,7500.0,11.1312,11.1408,11.1312,11.1408,7500.0
2019-09-05 13:40:00,11.53,11.53,11.53,11.53,0.0,11.1408,11.1408,11.1408,11.1408,0.0
2019-09-05 13:45:00,11.53,11.53,11.53,11.53,7785.0,11.1408,11.1408,11.1408,11.1408,7785.0
2019-09-05 13:50:00,11.52,11.52,11.52,11.52,1500.0,11.1312,11.1312,11.1312,11.1312,1500.0
2019-09-05 13:55:00,11.52,11.52,11.52,11.52,0.0,11.1312,11.1312,11.1312,11.1312,0.0
2019-09-05 14:00:00,11.53,11.53,11.51,11.51,4500.0,11.1408,11.1408,11.1215,11.1215,4500.0
2019-09-05 14:05:00,11.51,11.51,11.51,11.51,0.0,11.1215,11.1215,11.1215,11.1215,0.0
2019-09-05 14:10:00,11.54,11.57,11.54,11.57,16500.0,11.1505,11.1795,11.1505,11.1795,16500.0
2019-09-05 14:15:00,11.54,11.56,11.54,11.54,21000.0,11.1505,11.1698,11.1505,11.1505,21000.0
2019-09-05 14:20:00,11.53,11.53,11.51,11.51,10500.0,11.1408,11.1408,11.1215,11.1215,10500.0
2019-09-05 14:25:00,11.52,11.53,11.52,11.53,3000.0,11.1312,11.1408,11.1312,11.1408,3000.0
2019-09-05 14:30:00,11.54,11.54,11.54,11.54,1500.0,11.1505,11.1505,11.1505,11.1505,1500.0
2019-09-05 14:35:00,11.52,11.54,11.5,11.52,17205.0,11.1312,11.1505,11.1118,11.1312,17205.0
2019-09-05 14:40:00,11.53,11.56,11.53,11.55,9480.0,11.1408,11.1698,11.1408,11.1602,9480.0
2019-09-05 14:45:00,11.55,11.55,11.55,11.55,0.0,11.1602,11.1602,11.1602,11.1602,0.0
2019-09-05 14:50:00,11.55,11.57,11.55,11.57,7500.0,11.1602,11.1795,11.1602,11.1795,7500.0
2019-09-05 14:55:00,11.56,11.56,11.55,11.55,4500.0,11.1698,11.1698,11.1602,11.1602,4500.0
2019-09-05 15:00:00,11.56,11.59,11.55,11.56,19500.0,11.1698,11.1988,11.1602,11.1698,19500.0
2019-09-05 15:05:00,11.57,11.57,11.56,11.56,10350.0,11.1795,11.1795,11.1698,11.1698,10350.0
2019-09-05 15:10:00,11.56,11.56,11.56,11.56,1500.0,11.1698,11.1698,11.1698,11.1698,1500.0
2019-09-05 15:15:00,11.57,11.57,11.56,11.57,10500.0,11.1795,11.1795,11.1698,11.1795,10500.0
2019-09-05 15:20:00,11.58,11.63,11.58,11.63,238830.0,11.1891,11.2375,11.1891,11.2375,238830.0
2019-09-05 15:25:00,11.62,11.62,11.61,11.61,4500.0,11.2278,11.2278,11.2181,11.2181,4500.0
2019-09-05 15:30:00,11.62,11.63,11.62,11.63,61800.0,11.2278,11.2375,11.2278,11.2375,61800.0
2019-09-05 15:35:00,11.63,11.63,11.61,11.61,6000.0,11.2375,11.2375,11.2181,11.2181,6000.0
2019-09-05 15:40:00,11.6,11.61,11.59,11.59,33480.0,11.2085,11.2181,11.1988,11.1988,33480.0
2019-09-05 15:45:00,11.58,11.58,11.57,11.57,29955.0,11.1891,11.1891,11.1795,11.1795,29955.0
2019-09-05 15:50:00,11.56,11.58,11.56,11.57,79995.0,11.1698,11.1891,11.1698,11.1795,79995.0
2019-09-05 15:55:00,11.57,11.6,11.56,11.57,83400.0,11.1795,11.2085,11.1698,11.1795,83400.0
2019-09-06 09:30:00,11.62,11.64,11.5,11.5,271080.0,11.2278,11.2471,11.1118,11.1118,271080.0
2019-09-06 09:35:00,11.49,11.49,11.41,11.48,42645.0,11.1022,11.1022,11.0249,11.0925,42645.0
2019-09-06 09:40:00,11.48,11.52,11.47,11.47,44325.0,11.0925,11.1312,11.0829,11.0829,44325.0
2019-09-06 09:45:00,11.5,11.63,11.5,11.63,36060.0,11.1118,11.2375,11.1118,11.2375,36060.0
2019-09-06 09:50:00,11.63,11.63,11.56,11.56,18300.0,11.2375,11.2375,11.1698,11.1698,18300.0
2019-09-06 09:55:00,11.59,11.59,11.5,11.51,21000.0,11.1988,11.1988,11.1118,11.1215,21000.0
2019-09-06 10:00:00,11.55,11.58,11.53,11.57,13500.0,11.1602,11.1891,11.1408,11.1795,13500.0
2019-09-06 10:05:00,11.57,11.57,11.57,11.57,0.0,11.1795,11.1795,11.1795,11.1795,0.0
2019-09-06 10:10:00,11.53,11.56,11.53,11.56,7500.0,11.1408,11.1698,11.1408,11.1698,7500.0
2019-09-06 10:15:00,11.59,11.6,11.59,11.6,9000.0,11.1988,11.2085,11.1988,11.2085,9000.0
2019-09-06 10:20:00,11.62,11.66,11.62,11.66,13845.0,11.2278,11.2664,11.2278,11.2664,13845.0
2019-09-06 10:25:00,11.67,11.67,11.66,11.67,6000.0,11.2761,11.2761,11.2664,11.2761,6000.0
2019-09-06 10:30:00,11.64,11.65,11.64,11.65,44130.0,11.2471,11.2568,11.2471,11.2568,44130.0
2019-09-06 10:35:00,11.67,11.7,11.67,11.7,9000.0,11.2761,11.3051,11.2761,11.3051,9000.0
2019-09-06 10:40:00,11.69,11.69,11.69,11.69,3000.0,11.2954,11.2954,11.2954,11.2954,3000.0
2019-09-06 10:45:00,11.71,11.72,11.71,11.72,4500.0,11.3148,11.3244,11.3148,11.3244,4500.0
2019-09-06 10:50:00,11.73,11.73,11.73,11.73,6000.0,11.3341,11.3341,11.3341,11.3341,6000.0
2019-09-06 10:55:00,11.67,11.67,11.67,11.67,3000.0,11.2761,11.2761,11.2761,11.2761,3000.0
2019-09-06 11:00:00,11.69,11.69,11.69,11.69,3000.0,11.2954,11.2954,11.2954,11.2954,3000.0
2019-09-06 11:05:00,11.68,11.68,11.68,11.68,1650.0,11.2858,11.2858,11.2858,11.2858,1650.0
2019-09-06 11:10:00,11.7,11.7,11.69,11.69,7500.0,11.3051,11.3051,11.2954,11.2954,7500.0
2019-09-06 11:15:00,11.67,11.67,11.66,11.67,25395.0,11.2761,11.2761,11.2664,11.2761,25395.0
2019-09-06 11:20:00,11.67,11.67,11.67,11.67,0.0,11.2761,11.2761,11.2761,11.2761,0.0
2019-09-06 11:25:00,11.68,11.68,11.68,11.68,1500.0,11.2858,11.2858,11.2858,11.2858,1500.0
2019-09-06 11:30:00,11.69,11.69,11.69,11.69,3000.0,11.2954,11.2954,11.2954,11.2954,3000.0
2019-09-06 11:35:00,11.68,11.68,11.68,11.68,4500.0,11.2858,11.2858,11.2858,11.2858,4500.0
2019-09-06 11:40:00,11.68,11.68,11.68,11.68,3000.0,11.2858,11.2858,11.2858,11.2858,3000.0
2019-09-06 11:45:00,11.67,11.67,11.67,11.67,12000.0,11.2761,11.2761,11.2761,11.2761,12000.0
2019-09-06 11:50:00,11.66,11.66,11.66,11.66,3000.0,11.2664,11.2664,11.2664,11.2664,3000.0
2019-09-06 11:55:00,11.66,11.66,11.63,11.63,8085.0,11.2664,11.2664,11.2375,11.2375,8085.0
2019-09-06 12:00:00,11.65,11.67,11.65,11.67,22500.0,11.2568,11.2761,11.2568,11.2761,22500.0
2019-09-06 12:05:00,11.67,11.67,11.67,11.67,0.0,11.2761,11.2761,11.2761,11.2761,0.0
2019-09-06 12:10:00,11.67,11.67,11.67,11.67,0.0,11.2761,11.2761,11.2761,11.2761,0.0
2019-09-06 12:15:00,11.67,11.68,11.67,11.68,4500.0,11.2761,11.2858,11.2761,11.2858,4500.0
2019-09-06 12:20:00,11.65,11.65,11.64,11.64,9000.0,11.2568,11.2568,11.2471,11.2471,9000.0
2019-09-06 12:25:00,11.64,11.64,11.64,11.64,0.0,11.2471,11.2471,11.2471,11.2471,0.0
2019-09-06 12:30:00,11.65,11.65,11.63,11.63,3000.0,11.2568,11.2568,11.2375,11.2375,3000.0
2019-09-06 12:35:00,11.63,11.66,11.63,11.66,7500.0,11.2375,11.2664,11.2375,11.2664,7500.0
2019-09-06 12:40:00,11.67,11.67,11.67,11.67,3000.0,11.2761,11.2761,11.2761,11.2761,3000.0
2019-09-06 12:45:00,11.66,11.66,11.64,11.64,7500.0,11.2664,11.2664,11.2471,11.2471,7500.0
2019-09-06 12:50:00,11.6,11.65,11.6,11.65,7500.0,11.2085,11.2568,11.2085,11.2568,7500.0
2019-09-06 12:55:00,11.64,11.64,11.63,11.63,3540.0,11.2471,11.2471,11.2375,11.2375,3540.0
2019-09-06 13:00:00,11.67,11.68,11.67,11.68,6750.0,11.2761,11.2858,11.2761,11.2858,6750.0
2019-09-06 13:05:00,11.66,11.66,11.66,11.66,1500.0,11.2664,11.2664,11.2664,11.2664,1500.0
2019-09-06 13:10:00,11.66,11.66,11.66,11.66,1500.0,11.2664,11.2664,11.2664,11.2664,1500.0
2019-09-06 13:15:00,11.67,11.67,11.67,11.67,1500.0,11.2761,11.2761,11.2761,11.2761,1500.0
2019-09-06 13:20:00,11.68,11.69,11.68,11.69,5835.0,11.2858,11.2954,11.2858,11.2954,5835.0
2019-09-06 13:25:00,11.69,11.7,11.69,11.7,22500.0,11.2954,11.3051,11.2954,11.3051,22500.0
2019-09-06 13:30:00,11.71,11.74,11.71,11.74,13935.0,11.3148,11.3437,11.3148,11.3437,13935.0
2019-09-06 13:35:00,11.72,11.72,11.72,11.72,1500.0,11.3244,11.3244,11.3244,11.3244,1500.0
2019-09-06 13:40:00,11.72,11.72,11.72,11.72,0.0,11.3244,11.3244,11.3244,11.3244,0.0
2019-09-06 13:45:00,11.69,11.69,11.69,11.69,3000.0,11.2954,11.2954,11.2954,11.2954,3000.0
2019-09-06 13:50:00,11.69,11.69,11.69,11.69,0.0,11.2954,11.2954,11.2954,11.2954,0.0
2019-09-06 13:55:00,11.74,11.74,11.74,11.74,1500.0,11.3437,11.3437,11.3437,11.3437,1500.0
2019-09-06 14:00:00,11.75,11.75,11.72,11.72,9000.0,11.3534,11.3534,11.3244,11.3244,9000.0
2019-09-06 14:05:00,11.7,11.7,11.7,11.7,1500.0,11.3051,11.3051,11.3051,11.3051,1500.0
2019-09-06 14:10:00,11.7,11.7,11.7,11.7,0.0,11.3051,11.3051,11.3051,11.3051,0.0
2019-09-06 14:15:00,11.7,11.7,11.7,11.7,0.0,11.3051,11.3051,11.3051,11.3051,0.0
2019-09-06 14:20:00,11.7,11.7,11.7,11.7,0.0,11.3051,11.3051,11.3051,11.3051,0.0
2019-09-06 14:25:00,11.71,11.71,11.71,11.71,1500.0,11.3148,11.3148,11.3148,11.3148,1500.0
2019-09-06 14:30:00,11.72,11.73,11.72,11.73,4605.0,11.3244,11.3341,11.3244,11.3341,4605.0
2019-09-06 14:35:00,11.72,11.72,11.71,11.71,3000.0,11.3244,11.3244,11.3148,11.3148,3000.0
2019-09-06 14:40:00,11.69,11.69,11.69,11.69,3000.0,11.2954,11.2954,11.2954,11.2954,3000.0
2019-09-06 14:45:00,11.68,11.68,11.68,11.68,13500.0,11.2858,11.2858,11.2858,11.2858,13500.0
2019-09-06 14:50:00,11.68,11.68,11.68,11.68,0.0,11.2858,11.2858,11.2858,11.2858,0.0
2019-09-06 14:55:00,11.65,11.67,11.65,11.66,21000.0,11.2568,11.2761,11.2568,11.2664,21000.0
2019-09-06 15:00:00,11.67,11.67,11.66,11.67,12000.0,11.2761,11.2761,11.2664,11.2761,12000.0
2019-09-06 15:05:00,11.66,11.66,11.65,11.66,6000.0,11.2664,11.2664,11.2568,11.2664,6000.0
2019-09-06 15:10:00,11.65,11.66,11.65,11.66,9000.0,11.2568,11.2664,11.2568,11.2664,9000.0
2019-09-06 15:15:00,11.66,11.66,11.65,11.66,10695.0,11.2664,11.2664,11.2568,11.2664,10695.0
2019-09-06 15:20:00,11.66,11.68,11.66,11.68,13500.0,11.2664,11.2858,11.2664,11.2858,13500.0
2019-09-06 15:25:00,11.66,11.68,11.66,11.67,15255.0,11.2664,11.2858,11.2664,11.2761,15255.0
2019-09-06 15:30:00,11.67,11.67,11.67,11.67,19500.0,11.2761,11.2761,11.2761,11.2761,19500.0
2019-09-06 15:35:00,11.67,11.67,11.65,11.66,32700.0,11.2761,11.2761,11.2568,11.2664,32700.0
2019-09-06 15:40:00,11.67,11.67,11.66,11.66,15000.0,11.2761,11.2761,11.2664,11.2664,15000.0
2019-09-06 15:45:00,11.65,11.65,11.62,11.63,27000.0,11.2568,11.2568,11.2278,11.2375,27000.0
2019-09-06 15:50:00,11.63,11.64,11.61,11.63,49500.0,11.2375,11.2471,11.2181,11.2375,49500.0
2019-09-06 15:55:00,11.61,11.64,11.57,11.63,125505.0,11.2181,11.2471,11.1795,11.2375,125505.0
2019-09-09 09:30:00,11.85,11.94,11.85,11.91,181035.0,11.45,11.537,11.45,11.508,181035.0
2019-09-09 09:35:00,11.93,11.93,11.85,11.91,42330.0,11.5273,11.5273,11.45,11.508,42330.0
2019-09-09 09:40:00,11.92,11.92,11.92,11.92,1500.0,11.5177,11.5177,11.5177,11.5177,1500.0
2019-09-09 09:45:00,11.92,11.92,11.9,11.9,27480.0,11.5177,11.5177,11.4983,11.4983,27480.0
2019-09-09 09:50:00,11.94,11.95,11.91,11.92,30000.0,11.537,11.5467,11.508,11.5177,30000.0
2019-09-09 09:55:00,11.9,11.91,11.88,11.89,25575.0,11.4983,11.508,11.479,11.4887,25575.0
2019-09-09 10:00:00,11.91,11.93,11.89,11.89,9000.0,11.508,11.5273,11.4887,11.4887,9000.0
2019-09-09 10:05:00,11.88,11.88,11.88,11.88,6810.0,11.479,11.479,11.479,11.479,6810.0
2019-09-09 10:10:00,11.83,11.83,11.83,11.83,13500.0,11.4307,11.4307,11.4307,11.4307,13500.0
2019-09-09 10:15:00,11.88,11.88,11.88,11.88,4500.0,11.479,11.479,11.479,11.479,4500.0
2019-09-09 10:20:00,11.85,11.88,11.83,11.88,15000.0,11.45,11.479,11.4307,11.479,15000.0
2019-09-09 10:25:00,11.87,11.87,11.87,11.87,1500.0,11.4694,11.4694,11.4694,11.4694,1500.0
2019-09-09 10:30:00,11.83,11.89,11.83,11.89,18000.0,11.4307,11.4887,11.4307,11.4887,18000.0
2019-09-09 10:35:00,11.88,11.88,11.85,11.85,6000.0,11.479,11.479,11.45,11.45,6000.0
2019-09-09 10:40:00,11.93,11.95,11.93,11.95,16500.0,11.5273,11.5467,11.5273,11.5467,16500.0
2019-09-09 10:45:00,11.97,11.97,11.93,11.96,31170.0,11.566,11.566,11.5273,11.5563,31170.0
2019-09-09 10:50:00,11.97,12.02,11.97,12.02,62625.0,11.566,11.6143,11.566,11.6143,62625.0
2019-09-09 10:55:00,12.03,12.03,12.0,12.0,46170.0,11.624,11.624,11.595,11.595,46170.0
2019-09-09 11:00:00,12.01,12.04,12.01,12.04,12405.0,11.6046,11.6336,11.6046,11.6336,12405.0
2019-09-09 11:05:00,12.04,12.06,12.04,12.06,12000.0,11.6336,11.6529,11.6336,11.6529,12000.0
2019-09-09 11:10:00,12.03,12.07,12.03,12.06,21000.0,11.624,11.6626,11.624,11.6529,21000.0
2019-09-09 11:15:00,12.03,12.03,12.03,12.03,5175.0,11.624,11.624,11.624,11.624,5175.0
2019-09-09 11:20:00,12.03,12.03,12.03,12.03,1500.0,11.624,11.624,11.624,11.624,1500.0
2019-09-09 11:25:00,12.03,12.03,12.03,12.03,1500.0,11.624,11.624,11.624,11.624,1500.0
2019-09-09 11:30:00,12.03,12.03,12.03,12.03,1500.0,11.624,11.624,11.624,11.624,1500.0
2019-09-09 11:35:00,12.03,12.03,12.03,12.03,1500.0,11.624,11.624,11.624,11.624,1500.0
2019-09-09 11:40:00,12.03,12.04,12.0,12.0,31560.0,11.624,11.6336,11.595,11.595,31560.0
2019-09-09 11:45:00,12.03,12.05,12.03,12.05,6000.0,11.624,11.6433,11.624,11.6433,6000.0
2019-09-09 11:50:00,12.05,12.07,12.05,12.07,16500.0,11.6433,11.6626,11.6433,11.6626,16500.0
2019-09-09 11:55:00,12.05,12.07,12.05,12.06,43200.0,11.6433,11.6626,11.6433,11.6529,43200.0
2019-09-09 12:00:00,12.07,12.07,12.02,12.02,12000.0,11.6626,11.6626,11.6143,11.6143,12000.0
2019-09-09 12:05:00,12.0,12.0,12.0,12.0,1500.0,11.595,11.595,11.595,11.595,1500.0
2019-09-09 12:10:00,11.98,11.98,11.92,11.92,4500.0,11.5756,11.5756,11.5177,11.5177,4500.0
2019-09-09 12:15:00,11.88,11.9,11.88,11.88,33540.0,11.479,11.4983,11.479,11.479,33540.0
2019-09-09 12:20:00,11.87,11.89,11.87,11.87,7500.0,11.4694,11.4887,11.4694,11.4694,7500.0
2019-09-09 12:25:00,11.86,11.86,11.8,11.8,58590.0,11.4597,11.4597,11.4017,11.4017,58590.0
2019-09-09 12:30:00,11.8,11.81,11.78,11.78,7500.0,11.4017,11.4114,11.3824,11.3824,7500.0
2019-09-09 12:35:00,11.75,11.75,11.67,11.7,37500.0,11.3534,11.3534,11.2761,11.3051,37500.0
2019-09-09 12:40:00,11.71,11.74,11.71,11.74,6000.0,11.3148,11.3437,11.3148,11.3437,6000.0
2019-09-09 12:45:00,11.73,11.73,11.73,11.73,7500.0,11.3341,11.3341,11.3341,11.3341,7500.0
2019-09-09 12:50:00,11.75,11.77,11.74,11.77,39000.0,11.3534,11.3727,11.3437,11.3727,39000.0
2019-09-09 12:55:00,11.78,11.78,11.78,11.78,2250.0,11.3824,11.3824,11.3824,11.3824,2250.0
2019-09-09 13:00:00,11.78,11.78,11.78,11.78,3000.0,11.3824,11.3824,11.3824,11.3824,3000.0
2019-09-09 13:05:00,11.78,11.78,11.78,11.78,0.0,11.3824,11.3824,11.3824,11.3824,0.0
2019-09-09 13:10:00,11.78,11.78,11.78,11.78,0.0,11.3824,11.3824,11.3824,11.3824,0.0
2019-09-09 13:15:00,11.79,11.79,11.79,11.79,4500.0,11.3921,11.3921,11.3921,11.3921,4500.0
2019-09-09 13:20:00,11.79,11.79,11.76,11.76,4500.0,11.3921,11.3921,11.3631,11.3631,4500.0
2019-09-09 13:25:00,11.76,11.76,11.75,11.75,9000.0,11.3631,11.3631,11.3534,11.3534,9000.0
2019-09-09 13:30:00,11.73,11.73,11.7,11.71,23535.0,11.3341,11.3341,11.3051,11.3148,23535.0
2019-09-09 13:35:00,11.71,11.71,11.68,11.68,6000.0,11.3148,11.3148,11.2858,11.2858,6000.0
2019-09-09 13:40:00,11.68,11.68,11.67,11.68,11265.0,11.2858,11.2858,11.2761,11.2858,11265.0
2019-09-09 13:45:00,11.7,11.7,11.7,11.7,3000.0,11.3051,11.3051,11.3051,11.3051,3000.0
2019-09-09 13:50:00,11.7,11.73,11.7,11.73,16500.0,11.3051,11.3341,11.3051,11.3341,16500.0
2019-09-09 13:55:00,11.72,11.72,11.72,11.72,4200.0,11.3244,11.3244,11.3244,11.3244,4200.0
2019-09-09 14:00:00,11.7,11.7,11.7,11.7,3000.0,11.3051,11.3051,11.3051,11.3051,3000.0
2019-09-09 14:05:00,11.69,11.69,11.68,11.68,3000.0,11.2954,11.2954,11.2858,11.2858,3000.0
2019-09-09 14:10:00,11.67,11.67,11.67,11.67,4500.0,11.2761,11.2761,11.2761,11.2761,4500.0
2019-09-09 14:15:00,11.67,11.69,11.67,11.69,10425.0,11.2761,11.2954,11.2761,11.2954,10425.0
2019-09-09 14:20:00,11.69,11.69,11.69,11.69,3000.0,11.2954,11.2954,11.2954,11.2954,3000.0
2019-09-09 14:25:00,11.67,11.68,11.67,11.68,10005.0,11.2761,11.2858,11.2761,11.2858,10005.0
2019-09-09 14:30:00,11.7,11.7,11.69,11.7,9000.0,11.3051,11.3051,11.2954,11.3051,9000.0
2019-09-09 14:35:00,11.7,11.7,11.7,11.7,0.0,11.3051,11.3051,11.3051,11.3051,0.0
2019-09-09 14:40:00,11.71,11.71,11.71,11.71,2715.0,11.3148,11.3148,11.3148,11.3148,2715.0
2019-09-09 14:45:00,11.71,11.71,11.71,11.71,0.0,11.3148,11.3148,11.3148,11.3148,0.0
2019-09-09 14:50:00,11.7,11.7,11.7,11.7,1500.0,11.3051,11.3051,11.3051,11.3051,1500.0
2019-09-09 14:55:00,11.69,11.72,11.69,11.72,3000.0,11.2954,11.3244,11.2954,11.3244,3000.0
2019-09-09 15:00:00,11.7,11.79,11.7,11.79,7500.0,11.3051,11.3921,11.3051,11.3921,7500.0
2019-09-09 15:05:00,11.76,11.76,11.76,11.76,1500.0,11.3631,11.3631,11.3631,11.3631,1500.0
2019-09-09 15:10:00,11.76,11.76,11.76,11.76,0.0,11.3631,11.3631,11.3631,11.3631,0.0
2019-09-09 15:15:00,11.83,11.83,11.81,11.82,10500.0,11.4307,11.4307,11.4114,11.421,10500.0
2019-09-09 15:20:00,11.82,11.82,11.81,11.81,6000.0,11.421,11.421,11.4114,11.4114,6000.0
2019-09-09 15:25:00,11.81,11.81,11.8,11.8,3000.0,11.4114,11.4114,11.4017,11.4017,3000.0
2019-09-09 15:30:00,11.79,11.79,11.79,11.79,2475.0,11.3921,11.3921,11.3921,11.3921,2475.0
2019-09-09 15:35:00,11.78,11.81,11.78,11.81,5250.0,11.3824,11.4114,11.3824,11.4114,5250.0
2019-09-09 15:40:00,11.79,11.79,11.79,11.79,13500.0,11.3921,11.3921,11.3921,11.3921,13500.0
2019-09-09 15:45:00,11.78,11.79,11.78,11.79,6000.0,11.3824,11.3921,11.3824,11.3921,6000.0
2019-09-09 15:50:00,11.8,11.8,11.8,11.8,9000.0,11.4017,11.4017,11.4017,11.4017,9000.0
2019-09-09 15:55:00,11.79,11.8,11.76,11.78,59955.0,11.3921,11.4017,11.3631,11.3824,59955.0
2019-09-10 09:30:00,11.61,11.65,11.56,11.57,191295.0,11.2181,11.2568,11.1698,11.1795,191295.0
2019-09-10 09:35:00,11.56,11.59,11.45,11.45,51000.0,11.1698,11.1988,11.0635,11.0635,51000.0
2019-09-10 09:40:00,11.46,11.46,11.37,11.44,45720.0,11.0732,11.0732,10.9862,11.0539,45720.0
2019-09-10 09:45:00,11.44,11.5,11.43,11.5,18000.0,11.0539,11.1118,11.0442,11.1118,18000.0
2019-09-10 09:50:00,11.53,11.53,11.51,11.51,7500.0,11.1408,11.1408,11.1215,11.1215,7500.0
2019-09-10 09:55:00,11.5,11.6,11.5,11.6,102090.0,11.1118,11.2085,11.1118,11.2085,102090.0
2019-09-10 10:00:00,11.61,11.65,11.61,11.64,15000.0,11.2181,11.2568,11.2181,11.2471,15000.0
2019-09-10 10:05:00,11.64,11.65,11.6,11.6,13875.0,11.2471,11.2568,11.2085,11.2085,13875.0
2019-09-10 10:10:00,11.58,11.58,11.56,11.56,7500.0,11.1891,11.1891,11.1698,11.1698,7500.0
2019-09-10 10:15:00,11.59,11.65,11.59,11.6,16500.0,11.1988,11.2568,11.1988,11.2085,16500.0
2019-09-10 10:20:00,11.62,11.67,11.62,11.67,13950.0,11.2278,11.2761,11.2278,11.2761,13950.0
2019-09-10 10:25:00,11.68,11.69,11.66,11.66,10200.0,11.2858,11.2954,11.2664,11.2664,10200.0
2019-09-10 10:30:00,11.66,11.66,11.66,11.66,0.0,11.2664,11.2664,11.2664,11.2664,0.0
2019-09-10 10:35:00,11.66,11.66,11.66,11.66,0.0,11.2664,11.2664,11.2664,11.2664,0.0
2019-09-10 10:40:00,11.65,11.65,11.63,11.64,5700.0,11.2568,11.2568,11.2375,11.2471,5700.0
2019-09-10 10:45:00,11.59,11.59,11.59,11.59,1500.0,11.1988,11.1988,11.1988,11.1988,1500.0
2019-09-10 10:50:00,11.61,11.61,11.61,11.61,1500.0,11.2181,11.2181,11.2181,11.2181,1500.0
2019-09-10 10:55:00,11.53,11.53,11.5,11.5,18300.0,11.1408,11.1408,11.1118,11.1118,18300.0
2019-09-10 11:00:00,11.5,11.5,11.5,11.5,0.0,11.1118,11.1118,11.1118,11.1118,0.0
2019-09-10 11:05:00,11.5,11.5,11.5,11.5,0.0,11.1118,11.1118,11.1118,11.1118,0.0
2019-09-10 11:10:00,11.5,11.5,11.5,11.5,0.0,11.1118,11.1118,11.1118,11.1118,0.0
2019-09-10 11:15:00,11.57,11.57,11.57,11.57,7500.0,11.1795,11.1795,11.1795,11.1795,7500.0
2019-09-10 11:20:00,11.57,11.57,11.55,11.55,7500.0,11.1795,11.1795,11.1602,11.1602,7500.0
2019-09-10 11:25:00,11.53,11.53,11.53,11.53,1500.0,11.1408,11.1408,11.1408,11.1408,1500.0
2019-09-10 11:30:00,11.53,11.53,11.53,11.53,0.0,11.1408,11.1408,11.1408,11.1408,0.0
2019-09-10 11:35:00,11.53,11.53,11.53,11.53,0.0,11.1408,11.1408,11.1408,11.1408,0.0
2019-09-10 11:40:00,11.51,11.51,11.51,11.51,1500.0,11.1215,11.1215,11.1215,11.1215,1500.0
2019-09-10 11:45:00,11.55,11.61,11.55,11.61,10770.0,11.1602,11.2181,11.1602,11.2181,10770.0
2019-09-10 11:50:00,11.65,11.72,11.65,11.71,27000.0,11.2568,11.3244,11.2568,11.3148,27000.0
2019-09-10 11:55:00,11.71,11.71,11.7,11.7,13185.0,11.3148,11.3148,11.3051,11.3051,13185.0
2019-09-10 12:00:00,11.62,11.63,11.62,11.63,4500.0,11.2278,11.2375,11.2278,11.2375,4500.0
2019-09-10 12:05:00,11.61,11.61,11.61,11.61,1500.0,11.2181,11.2181,11.2181,11.2181,1500.0
2019-09-10 12:10:00,11.61,11.61,11.61,11.61,0.0,11.2181,11.2181,11.2181,11.2181,0.0
2019-09-10 12:15:00,11.68,11.69,11.68,11.69,9000.0,11.2858,11.2954,11.2858,11.2954,9000.0
2019-09-10 12:20:00,11.71,11.79,11.71,11.79,19500.0,11.3148,11.3921,11.3148,11.3921,19500.0
2019-09-10 12:25:00,11.79,11.79,11.78,11.78,6750.0,11.3921,11.3921,11.3824,11.3824,6750.0
2019-09-10 12:30:00,11.78,11.78,11.78,11.78,0.0,11.3824,11.3824,11.3824,11.3824,0.0
2019-09-10 12:35:00,11.78,11.78,11.75,11.75,6000.0,11.3824,11.3824,11.3534,11.3534,6000.0
2019-09-10 12:40:00,11.75,11.75,11.75,11.75,0.0,11.3534,11.3534,11.3534,11.3534,0.0
2019-09-10 12:45:00,11.8,11.8,11.8,11.8,7500.0,11.4017,11.4017,11.4017,11.4017,7500.0
2019-09-10 12:50:00,11.8,11.8,11.8,11.8,0.0,11.4017,11.4017,11.4017,11.4017,0.0
2019-09-10 12:55:00,11.8,11.8,11.8,11.8,0.0,11.4017,11.4017,11.4017,11.4017,0.0
2019-09-10 13:00:00,11.77,11.77,11.77,11.77,3000.0,11.3727,11.3727,11.3727,11.3727,3000.0
2019-09-10 13:05:00,11.76,11.76,11.76,11.76,1500.0,11.3631,11.3631,11.3631,11.3631,1500.0
2019-09-10 13:10:00,11.76,11.76,11.76,11.76,0.0,11.3631,11.3631,11.3631,11.3631,0.0
2019-09-10 13:15:00,11.76,11.76,11.7,11.7,12000.0,11.3631,11.3631,11.3051,11.3051,12000.0
2019-09-10 13:20:00,11.7,11.7,11.7,11.7,0.0,11.3051,11.3051,11.3051,11.3051,0.0
2019-09-10 13:25:00,11.7,11.7,11.7,11.7,0.0,11.3051,11.3051,11.3051,11.3051,0.0
2019-09-10 13:30:00,11.77,11.78,11.77,11.78,7500.0,11.3727,11.3824,11.3727,11.3824,7500.0
2019-09-10 13:35:00,11.76,11.77,11.76,11.77,3000.0,11.3631,11.3727,11.3631,11.3727,3000.0
2019-09-10 13:40:00,11.77,11.77,11.77,11.77,0.0,11.3727,11.3727,11.3727,11.3727,0.0
2019-09-10 13:45:00,11.77,11.77,11.77,11.77,0.0,11.3727,11.3727,11.3727,11.3727,0.0
2019-09-10 13:50:00,11.81,11.81,11.81,11.81,3000.0,11.4114,11.4114,11.4114,11.4114,3000.0
2019-09-10 13:55:00,11.76,11.76,11.76,11.76,1500.0,11.3631,11.3631,11.3631,11.3631,1500.0
2019-09-10 14:00:00,11.76,11.76,11.76,11.76,0.0,11.3631,11.3631,11.3631,11.3631,0.0
2019-09-10 14:05:00,11.77,11.77,11.76,11.76,4500.0,11.3727,11.3727,11.3631,11.3631,4500.0
2019-09-10 14:10:00,11.76,11.76,11.76,11.76,0.0,11.3631,11.3631,11.3631,11.3631,0.0
2019-09-10 14:15:00,11.76,11.76,11.76,11.76,0.0,11.3631,11.3631,11.3631,11.3631,0.0
2019-09-10 14:20:00,11.76,11.76,11.76,11.76,0.0,11.3631,11.3631,11.3631,11.3631,0.0
2019-09-10 14:25:00,11.76,11.76,11.76,11.76,0.0,11.3631,11.3631,11.3631,11.3631,0.0
2019-09-10 14:30:00,11.8,11.8,11.8,11.8,4500.0,11.4017,11.4017,11.4017,11.4017,4500.0
2019-09-10 14:35:00,11.79,11.79,11.76,11.77,16500.0,11.3921,11.3921,11.3631,11.3727,16500.0
2019-09-10 14:40:00,11.77,11.77,11.77,11.77,0.0,11.3727,11.3727,11.3727,11.3727,0.0
2019-09-10 14:45:00,11.77,11.77,11.77,11.77,0.0,11.3727,11.3727,11.3727,11.3727,0.0
2019-09-10 14:50:00,11.77,11.77,11.77,11.77,0.0,11.3727,11.3727,11.3727,11.3727,0.0
2019-09-10 14:55:00,11.78,11.78,11.78,11.78,1500.0,11.3824,11.3824,11.3824,11.3824,1500.0
2019-09-10 15:00:00,11.8,11.82,11.8,11.82,7500.0,11.4017,11.421,11.4017,11.421,7500.0
2019-09-10 15:05:00,11.81,11.81,11.81,11.81,1500.0,11.4114,11.4114,11.4114,11.4114,1500.0
2019-09-10 15:10:00,11.81,11.81,11.81,11.81,1500.0,11.4114,11.4114,11.4114,11.4114,1500.0
2019-09-10 15:15:00,11.81,11.84,11.81,11.84,9000.0,11.4114,11.4404,11.4114,11.4404,9000.0
2019-09-10 15:20:00,11.8,11.8,11.8,11.8,3000.0,11.4017,11.4017,11.4017,11.4017,3000.0
2019-09-10 15:25:00,11.8,11.8,11.8,11.8,0.0,11.4017,11.4017,11.4017,11.4017,0.0
2019-09-10 15:30:00,11.8,11.8,11.8,11.8,0.0,11.4017,11.4017,11.4017,11.4017,0.0
2019-09-10 15:35:00,11.8,11.8,11.8,11.8,0.0,11.4017,11.4017,11.4017,11.4017,0.0
2019-09-10 15:40:00,11.8,11.81,11.8,11.81,19500.0,11.4017,11.4114,11.4017,11.4114,19500.0
2019-09-10 15:45:00,11.82,11.82,11.82,11.82,6000.0,11.421,11.421,11.421,11.421,6000.0
2019-09-10 15:50:00,11.82,11.83,11.8,11.8,23310.0,11.421,11.4307,11.4017,11.4017,23310.0
2019-09-10 15:55:00,11.81,11.94,11.81,11.94,133500.0,11.4114,11.537,11.4114,11.537,133500.0
2019-09-11 09:30:00,12.12,12.12,12.0,12.02,156360.0,11.7109,11.7109,11.595,11.6143,156360.0
2019-09-11 09:35:00,12.04,12.04,11.96,11.97,47055.0,11.6336,11.6336,11.5563,11.566,47055.0
2019-09-11 09:40:00,12.03,12.03,11.92,11.94,29280.0,11.624,11.624,11.5177,11.537,29280.0
2019-09-11 09:45:00,11.99,12.17,11.99,12.17,55845.0,11.5853,11.7592,11.5853,11.7592,55845.0
2019-09-11 09:50:00,12.16,12.19,12.15,12.16,31050.0,11.7496,11.7786,11.7399,11.7496,31050.0
2019-09-11 09:55:00,12.13,12.16,12.11,12.16,15000.0,11.7206,11.7496,11.7013,11.7496,15000.0
2019-09-11 10:00:00,12.14,12.23,12.14,12.22,28500.0,11.7302,11.8172,11.7302,11.8075,28500.0
2019-09-11 10:05:00,12.21,12.21,12.19,12.19,16605.0,11.7979,11.7979,11.7786,11.7786,16605.0
2019-09-11 10:10:00,12.21,12.29,12.21,12.29,53835.0,11.7979,11.8752,11.7979,11.8752,53835.0
2019-09-11 10:15:00,12.27,12.27,12.23,12.23,9000.0,11.8559,11.8559,11.8172,11.8172,9000.0
2019-09-11 10:20:00,12.27,12.27,12.25,12.27,7500.0,11.8559,11.8559,11.8365,11.8559,7500.0
2019-09-11 10:25:00,12.3,12.3,12.3,12.3,4425.0,11.8848,11.8848,11.8848,11.8848,4425.0
2019-09-11 10:30:00,12.3,12.34,12.3,12.3,40380.0,11.8848,11.9235,11.8848,11.8848,40380.0
2019-09-11 10:35:00,12.3,12.34,12.3,12.33,9000.0,11.8848,11.9235,11.8848,11.9138,9000.0
2019-09-11 10:40:00,12.31,12.33,12.3,12.33,12000.0,11.8945,11.9138,11.8848,11.9138,12000.0
2019-09-11 10:45:00,12.32,12.32,12.32,12.32,11250.0,11.9042,11.9042,11.9042,11.9042,11250.0
2019-09-11 10:50:00,12.34,12.35,12.31,12.31,4500.0,11.9235,11.9332,11.8945,11.8945,4500.0
2019-09-11 10:55:00,12.33,12.36,12.33,12.35,17250.0,11.9138,11.9428,11.9138,11.9332,17250.0
2019-09-11 11:00:00,12.36,12.39,12.36,12.37,55005.0,11.9428,11.9718,11.9428,11.9525,55005.0
2019-09-11 11:05:00,12.33,12.33,12.33,12.33,5865.0,11.9138,11.9138,11.9138,11.9138,5865.0
2019-09-11 11:10:00,12.37,12.37,12.37,12.37,7500.0,11.9525,11.9525,11.9525,11.9525,7500.0
2019-09-11 11:15:00,12.39,12.39,12.35,12.35,12000.0,11.9718,11.9718,11.9332,11.9332,12000.0
2019-09-11 11:20:00,12.39,12.39,12.39,12.39,1500.0,11.9718,11.9718,11.9718,11.9718,1500.0
2019-09-11 11:25:00,12.39,12.39,12.33,12.35,17640.0,11.9718,11.9718,11.9138,11.9332,17640.0
2019-09-11 11:30:00,12.36,12.4,12.36,12.39,13500.0,11.9428,11.9815,11.9428,11.9718,13500.0
2019-09-11 11:35:00,12.38,12.4,12.36,12.36,15210.0,11.9621,11.9815,11.9428,11.9428,15210.0
2019-09-11 11:40:00,12.37,12.37,12.35,12.35,7500.0,11.9525,11.9525,11.9332,11.9332,7500.0
2019-09-11 11:45:00,12.38,12.38,12.38,12.38,1500.0,11.9621,11.9621,11.9621,11.9621,1500.0
2019-09-11 11:50:00,12.38,12.39,12.37,12.39,9000.0,11.9621,11.9718,11.9525,11.9718,9000.0
2019-09-11 11:55:00,12.4,12.4,12.39,12.39,9375.0,11.9815,11.9815,11.9718,11.9718,9375.0
2019-09-11 12:00:00,12.4,12.41,12.39,12.41,15225.0,11.9815,11.9911,11.9718,11.9911,15225.0
2019-09-11 12:05:00,12.41,12.43,12.41,12.43,33630.0,11.9911,12.0105,11.9911,12.0105,33630.0
2019-09-11 12:10:00,12.43,12.43,12.41,12.41,12375.0,12.0105,12.0105,11.9911,11.9911,12375.0
2019-09-11 12:15:00,12.4,12.4,12.39,12.39,8790.0,11.9815,11.9815,11.9718,11.9718,8790.0
2019-09-11 12:20:00,12.39,12.39,12.37,12.38,5160.0,11.9718,11.9718,11.9525,11.9621,5160.0
2019-09-11 12:25:00,12.38,12.38,12.38,12.38,0.0,11.9621,11.9621,11.9621,11.9621,0.0
2019-09-11 12:30:00,12.4,12.43,12.39,12.43,9750.0,11.9815,12.0105,11.9718,12.0105,9750.0
2019-09-11 12:35:00,12.44,12.44,12.44,12.44,4980.0,12.0201,12.0201,12.0201,12.0201,4980.0
2019-09-11 12:40:00,12.44,12.44,12.44,12.44,1500.0,12.0201,12.0201,12.0201,12.0201,1500.0
2019-09-11 12:45:00,12.43,12.43,12.42,12.42,6180.0,12.0105,12.0105,12.0008,12.0008,6180.0
2019-09-11 12:50:00,12.41,12.43,12.41,12.43,9735.0,11.9911,12.0105,11.9911,12.0105,9735.0
2019-09-11 12:55:00,12.44,12.47,12.43,12.43,80235.0,12.0201,12.0491,12.0105,12.0105,80235.0
2019-09-11 13:00:00,12.41,12.43,12.41,12.42,19305.0,11.9911,12.0105,11.9911,12.0008,19305.0
2019-09-11 13:05:00,12.42,12.42,12.42,12.42,1500.0,12.0008,12.0008,12.0008,12.0008,1500.0
2019-09-11 13:10:00,12.41,12.41,12.41,12.41,1500.0,11.9911,11.9911,11.9911,11.9911,1500.0
2019-09-11 13:15:00,12.39,12.39,12.38,12.38,3000.0,11.9718,11.9718,11.9621,11.9621,3000.0
2019-09-11 13:20:00,12.38,12.4,12.38,12.39,9750.0,11.9621,11.9815,11.9621,11.9718,9750.0
2019-09-11 13:25:00,12.35,12.35,12.35,12.35,3000.0,11.9332,11.9332,11.9332,11.9332,3000.0
2019-09-11 13:30:00,12.35,12.35,12.35,12.35,0.0,11.9332,11.9332,11.9332,11.9332,0.0
2019-09-11 13:35:00,12.35,12.35,12.35,12.35,0.0,11.9332,11.9332,11.9332,11.9332,0.0
2019-09-11 13:40:00,12.36,12.36,12.3,12.31,12645.0,11.9428,11.9428,11.8848,11.8945,12645.0
2019-09-11 13:45:00,12.31,12.31,12.28,12.29,36420.0,11.8945,11.8945,11.8655,11.8752,36420.0
2019-09-11 13:50:00,12.3,12.3,12.3,12.3,1500.0,11.8848,11.8848,11.8848,11.8848,1500.0
2019-09-11 13:55:00,12.3,12.32,12.3,12.32,9000.0,11.8848,11.9042,11.8848,11.9042,9000.0
2019-09-11 14:00:00,12.35,12.36,12.34,12.35,8040.0,11.9332,11.9428,11.9235,11.9332,8040.0
2019-09-11 14:05:00,12.36,12.36,12.36,12.36,1500.0,11.9428,11.9428,11.9428,11.9428,1500.0
2019-09-11 14:10:00,12.36,12.36,12.36,12.36,0.0,11.9428,11.9428,11.9428,11.9428,0.0
2019-09-11 14:15:00,12.37,12.37,12.37,12.37,1500.0,11.9525,11.9525,11.9525,11.9525,1500.0
2019-09-11 14:20:00,12.36,12.38,12.36,12.38,20700.0,11.9428,11.9621,11.9428,11.9621,20700.0
2019-09-11 14:25:00,12.39,12.39,12.37,12.37,6000.0,11.9718,11.9718,11.9525,11.9525,6000.0
2019-09-11 14:30:00,12.37,12.37,12.37,12.37,0.0,11.9525,11.9525,11.9525,11.9525,0.0
2019-09-11 14:35:00,12.37,12.37,12.37,12.37,0.0,11.9525,11.9525,11.9525,11.9525,0.0
2019-09-11 14:40:00,12.37,12.37,12.37,12.37,0.0,11.9525,11.9525,11.9525,11.9525,0.0
2019-09-11 14:45:00,12.4,12.4,12.4,12.4,13500.0,11.9815,11.9815,11.9815,11.9815,13500.0
2019-09-11 14:50:00,12.37,12.37,12.37,12.37,3000.0,11.9525,11.9525,11.9525,11.9525,3000.0
2019-09-11 14:55:00,12.4,12.4,12.4,12.4,2475.0,11.9815,11.9815,11.9815,11.9815,2475.0
2019-09-11 15:00:00,12.43,12.45,12.43,12.45,10275.0,12.0105,12.0298,12.0105,12.0298,10275.0
2019-09-11 15:05:00,12.45,12.45,12.45,12.45,0.0,12.0298,12.0298,12.0298,12.0298,0.0
2019-09-11 15:10:00,12.45,12.47,12.45,12.45,16500.0,12.0298,12.0491,12.0298,12.0298,16500.0
2019-09-11 15:15:00,12.45,12.48,12.45,12.48,7500.0,12.0298,12.0588,12.0298,12.0588,7500.0
2019-09-11 15:20:00,12.47,12.47,12.43,12.43,24000.0,12.0491,12.0491,12.0105,12.0105,24000.0
2019-09-11 15:25:00,12.44,12.45,12.44,12.44,13500.0,12.0201,12.0298,12.0201,12.0201,13500.0
2019-09-11 15:30:00,12.44,12.46,12.44,12.46,16500.0,12.0201,12.0394,12.0201,12.0394,16500.0
2019-09-11 15:35:00,12.46,12.47,12.43,12.45,60000.0,12.0394,12.0491,12.0105,12.0298,60000.0
2019-09-11 15:40:00,12.44,12.45,12.44,12.45,8700.0,12.0201,12.0298,12.0201,12.0298,8700.0
2019-09-11 15:45:00,12.41,12.42,12.4,12.42,10500.0,11.9911,12.0008,11.9815,12.0008,10500.0
2019-09-11 15:50:00,12.41,12.43,12.41,12.42,28500.0,11.9911,12.0105,11.9911,12.0008,28500.0
2019-09-11 15:55:00,12.43,12.48,12.43,12.48,159330.0,12.0105,12.0588,12.0105,12.0588,159330.0
2019-09-12 09:30:00,12.82,12.82,12.67,12.7,217950.0,12.3873,12.3873,12.2424,12.2713,217950.0
2019-09-12 09:35:00,12.68,12.73,12.59,12.73,100950.0,12.252,12.3003,12.1651,12.3003,100950.0
2019-09-12 09:40:00,12.74,12.74,12.6,12.6,29775.0,12.31,12.31,12.1747,12.1747,29775.0
2019-09-12 09:45:00,12.61,12.61,12.42,12.45,86310.0,12.1844,12.1844,12.0008,12.0298,86310.0
2019-09-12 09:50:00,12.35,12.45,12.33,12.43,38250.0,11.9332,12.0298,11.9138,12.0105,38250.0
2019-09-12 09:55:00,12.5,12.54,12.5,12.54,57210.0,12.0781,12.1167,12.0781,12.1167,57210.0
2019-09-12 10:00:00,12.53,12.6,12.51,12.6,63225.0,12.1071,12.1747,12.0878,12.1747,63225.0
2019-09-12 10:05:00,12.59,12.59,12.56,12.57,10335.0,12.1651,12.1651,12.1361,12.1457,10335.0
2019-09-12 10:10:00,12.52,12.88,12.52,12.78,251925.0,12.0974,12.4453,12.0974,12.3486,251925.0
2019-09-12 10:15:00,12.79,12.9,12.79,12.88,59955.0,12.3583,12.4646,12.3583,12.4453,59955.0
2019-09-12 10:20:00,12.89,12.94,12.85,12.85,50685.0,12.4549,12.5032,12.4163,12.4163,50685.0
2019-09-12 10:25:00,12.87,12.91,12.87,12.91,7500.0,12.4356,12.4743,12.4356,12.4743,7500.0
2019-09-12 10:30:00,12.9,12.9,12.84,12.89,26805.0,12.4646,12.4646,12.4066,12.4549,26805.0
2019-09-12 10:35:00,12.9,12.9,12.85,12.85,42390.0,12.4646,12.4646,12.4163,12.4163,42390.0
2019-09-12 10:40:00,12.86,12.88,12.8,12.85,12930.0,12.4259,12.4453,12.368,12.4163,12930.0
2019-09-12 10:45:00,12.88,12.88,12.83,12.85,8250.0,12.4453,12.4453,12.397,12.4163,8250.0
2019-09-12 10:50:00,12.86,12.86,12.46,12.62,183000.0,12.4259,12.4259,12.0394,12.194,183000.0
2019-09-12 10:55:00,12.57,12.61,12.57,12.61,22500.0,12.1457,12.1844,12.1457,12.1844,22500.0
2019-09-12 11:00:00,12.62,12.62,12.54,12.59,15375.0,12.194,12.194,12.1167,12.1651,15375.0
2019-09-12 11:05:00,12.57,12.57,12.52,12.54,16185.0,12.1457,12.1457,12.0974,12.1167,16185.0
2019-09-12 11:10:00,12.57,12.6,12.57,12.57,13500.0,12.1457,12.1747,12.1457,12.1457,13500.0
2019-09-12 11:15:00,12.61,12.67,12.61,12.66,39450.0,12.1844,12.2424,12.1844,12.2327,39450.0
2019-09-12 11:20:00,12.65,12.68,12.65,12.68,238890.0,12.223,12.252,12.223,12.252,238890.0
2019-09-12 11:25:00,12.67,12.67,12.65,12.65,3000.0,12.2424,12.2424,12.223,12.223,3000.0
2019-09-12 11:30:00,12.65,12.66,12.65,12.66,14145.0,12.223,12.2327,12.223,12.2327,14145.0
2019-09-12 11:35:00,12.62,12.62,12.62,12.62,4500.0,12.194,12.194,12.194,12.194,4500.0
2019-09-12 11:40:00,12.66,12.69,12.65,12.69,6000.0,12.2327,12.2617,12.223,12.2617,6000.0
2019-09-12 11:45:00,12.69,12.72,12.68,12.7,19905.0,12.2617,12.2907,12.252,12.2713,19905.0
2019-09-12 11:50:00,12.7,12.7,12.7,12.7,1500.0,12.2713,12.2713,12.2713,12.2713,1500.0
2019-09-12 11:55:00,12.69,12.7,12.69,12.7,3000.0,12.2617,12.2713,12.2617,12.2713,3000.0
2019-09-12 12:00:00,12.7,12.7,12.7,12.7,1500.0,12.2713,12.2713,12.2713,12.2713,1500.0
2019-09-12 12:05:00,12.64,12.64,12.6,12.6,3150.0,12.2134,12.2134,12.1747,12.1747,3150.0
2019-09-12 12:10:00,12.63,12.63,12.63,12.63,1575.0,12.2037,12.2037,12.2037,12.2037,1575.0
2019-09-12 12:15:00,12.63,12.63,12.63,12.63,2700.0,12.2037,12.2037,12.2037,12.2037,2700.0
2019-09-12 12:20:00,12.59,12.61,12.59,12.61,6000.0,12.1651,12.1844,12.1651,12.1844,6000.0
2019-09-12 12:25:00,12.59,12.61,12.59,12.61,3000.0,12.1651,12.1844,12.1651,12.1844,3000.0
2019-09-12 12:30:00,12.62,12.64,12.62,12.64,4500.0,12.194,12.2134,12.194,12.2134,4500.0
2019-09-12 12:35:00,12.64,12.65,12.64,12.65,4500.0,12.2134,12.223,12.2134,12.223,4500.0
2019-09-12 12:40:00,12.65,12.66,12.65,12.66,4500.0,12.223,12.2327,12.223,12.2327,4500.0
2019-09-12 12:45:00,12.69,12.69,12.69,12.69,24000.0,12.2617,12.2617,12.2617,12.2617,24000.0
2019-09-12 12:50:00,12.69,12.7,12.69,12.7,3000.0,12.2617,12.2713,12.2617,12.2713,3000.0
2019-09-12 12:55:00,12.71,12.71,12.71,12.71,9000.0,12.281,12.281,12.281,12.281,9000.0
2019-09-12 13:00:00,12.72,12.75,12.72,12.74,34500.0,12.2907,12.3197,12.2907,12.31,34500.0
2019-09-12 13:05:00,12.71,12.71,12.68,12.68,6000.0,12.281,12.281,12.252,12.252,6000.0
2019-09-12 13:10:00,12.68,12.68,12.68,12.68,0.0,12.252,12.252,12.252,12.252,0.0
2019-09-12 13:15:00,12.66,12.66,12.66,12.66,6000.0,12.2327,12.2327,12.2327,12.2327,6000.0
2019-09-12 13:20:00,12.66,12.66,12.66,12.66,0.0,12.2327,12.2327,12.2327,12.2327,0.0
2019-09-12 13:25:00,12.66,12.66,12.66,12.66,0.0,12.2327,12.2327,12.2327,12.2327,0.0
2019-09-12 13:30:00,12.66,12.66,12.66,12.66,0.0,12.2327,12.2327,12.2327,12.2327,0.0
2019-09-12 13:35:00,12.66,12.66,12.66,12.66,0.0,12.2327,12.2327,12.2327,12.2327,0.0
2019-09-12 13:40:00,12.7,12.71,12.7,12.71,6000.0,12.2713,12.281,12.2713,12.281,6000.0
2019-09-12 13:45:00,12.73,12.73,12.71,12.73,12060.0,12.3003,12.3003,12.281,12.3003,12060.0
2019-09-12 13:50:00,12.73,12.73,12.73,12.73,3000.0,12.3003,12.3003,12.3003,12.3003,3000.0
2019-09-12 13:55:00,12.73,12.73,12.73,12.73,0.0,12.3003,12.3003,12.3003,12.3003,0.0
2019-09-12 14:00:00,12.71,12.71,12.71,12.71,7500.0,12.281,12.281,12.281,12.281,7500.0
2019-09-12 14:05:00,12.71,12.71,12.71,12.71,0.0,12.281,12.281,12.281,12.281,0.0
2019-09-12 14:10:00,12.75,12.76,12.75,12.76,7425.0,12.3197,12.3293,12.3197,12.3293,7425.0
2019-09-12 14:15:00,12.76,12.76,12.76,12.76,1500.0,12.3293,12.3293,12.3293,12.3293,1500.0
2019-09-12 14:20:00,12.76,12.76,12.76,12.76,0.0,12.3293,12.3293,12.3293,12.3293,0.0
2019-09-12 14:25:00,12.76,12.76,12.76,12.76,0.0,12.3293,12.3293,12.3293,12.3293,0.0
2019-09-12 14:30:00,12.74,12.77,12.73,12.77,16935.0,12.31,12.339,12.3003,12.339,16935.0
2019-09-12 14:35:00,12.76,12.77,12.75,12.76,29205.0,12.3293,12.339,12.3197,12.3293,29205.0
2019-09-12 14:40:00,12.78,12.8,12.77,12.79,42435.0,12.3486,12.368,12.339,12.3583,42435.0
2019-09-12 14:45:00,12.79,12.79,12.77,12.77,17250.0,12.3583,12.3583,12.339,12.339,17250.0
2019-09-12 14:50:00,12.78,12.79,12.78,12.79,3000.0,12.3486,12.3583,12.3486,12.3583,3000.0
2019-09-12 14:55:00,12.77,12.77,12.76,12.76,9000.0,12.339,12.339,12.3293,12.3293,9000.0
2019-09-12 15:00:00,12.73,12.73,12.73,12.73,1500.0,12.3003,12.3003,12.3003,12.3003,1500.0
2019-09-12 15:05:00,12.73,12.73,12.73,12.73,0.0,12.3003,12.3003,12.3003,12.3003,0.0
2019-09-12 15:10:00,12.72,12.74,12.72,12.73,12000.0,12.2907,12.31,12.2907,12.3003,12000.0
2019-09-12 15:15:00,12.73,12.73,12.73,12.73,4500.0,12.3003,12.3003,12.3003,12.3003,4500.0
2019-09-12 15:20:00,12.73,12.73,12.73,12.73,11250.0,12.3003,12.3003,12.3003,12.3003,11250.0
2019-09-12 15:25:00,12.71,12.72,12.69,12.69,77415.0,12.281,12.2907,12.2617,12.2617,77415.0
2019-09-12 15:30:00,12.69,12.71,12.68,12.7,71520.0,12.2617,12.281,12.252,12.2713,71520.0
2019-09-12 15:35:00,12.68,12.7,12.68,12.69,22650.0,12.252,12.2713,12.252,12.2617,22650.0
2019-09-12 15:40:00,12.69,12.69,12.67,12.69,54480.0,12.2617,12.2617,12.2424,12.2617,54480.0
2019-09-12 15:45:00,12.68,12.69,12.66,12.66,57450.0,12.252,12.2617,12.2327,12.2327,57450.0
2019-09-12 15:50:00,12.65,12.67,12.62,12.62,42000.0,12.223,12.2424,12.194,12.194,42000.0
2019-09-12 15:55:00,12.62,12.62,12.57,12.58,69825.0,12.194,12.194,12.1457,12.1554,69825.0
2019-09-13 09:30:00,12.6,12.6,12.4,12.4,153540.0,12.1747,12.1747,11.9815,11.9815,153540.0
2019-09-13 09:35:00,12.43,12.47,12.41,12.41,20160.0,12.0105,12.0491,11.9911,11.9911,20160.0
2019-09-13 09:40:00,12.42,12.45,12.4,12.42,89565.0,12.0008,12.0298,11.9815,12.0008,89565.0
2019-09-13 09:45:00,12.39,12.46,12.39,12.46,19500.0,11.9718,12.0394,11.9718,12.0394,19500.0
2019-09-13 09:50:00,12.52,12.53,12.48,12.48,30720.0,12.0974,12.1071,12.0588,12.0588,30720.0
2019-09-13 09:55:00,12.49,12.49,12.45,12.46,13500.0,12.0684,12.0684,12.0298,12.0394,13500.0
2019-09-13 10:00:00,12.48,12.48,12.42,12.42,35160.0,12.0588,12.0588,12.0008,12.0008,35160.0
2019-09-13 10:05:00,12.41,12.41,12.36,12.36,28500.0,11.9911,11.9911,11.9428,11.9428,28500.0
2019-09-13 10:10:00,12.33,12.37,12.29,12.29,33375.0,11.9138,11.9525,11.8752,11.8752,33375.0
2019-09-13 10:15:00,12.34,12.42,12.34,12.42,27750.0,11.9235,12.0008,11.9235,12.0008,27750.0
2019-09-13 10:20:00,12.43,12.49,12.43,12.47,27000.0,12.0105,12.0684,12.0105,12.0491,27000.0
2019-09-13 10:25:00,12.5,12.52,12.47,12.47,13500.0,12.0781,12.0974,12.0491,12.0491,13500.0
2019-09-13 10:30:00,12.48,12.5,12.48,12.49,10500.0,12.0588,12.0781,12.0588,12.0684,10500.0
2019-09-13 10:35:00,12.45,12.47,12.45,12.47,3750.0,12.0298,12.0491,12.0298,12.0491,3750.0
2019-09-13 10:40:00,12.49,12.5,12.49,12.49,19500.0,12.0684,12.0781,12.0684,12.0684,19500.0
2019-09-13 10:45:00,12.47,12.49,12.47,12.49,5250.0,12.0491,12.0684,12.0491,12.0684,5250.0
2019-09-13 10:50:00,12.53,12.55,12.52,12.55,9000.0,12.1071,12.1264,12.0974,12.1264,9000.0
2019-09-13 10:55:00,12.56,12.56,12.53,12.53,14445.0,12.1361,12.1361,12.1071,12.1071,14445.0
2019-09-13 11:00:00,12.55,12.55,12.53,12.54,6000.0,12.1264,12.1264,12.1071,12.1167,6000.0
2019-09-13 11:05:00,12.58,12.59,12.58,12.59,4170.0,12.1554,12.1651,12.1554,12.1651,4170.0
2019-09-13 11:10:00,12.6,12.61,12.59,12.59,6000.0,12.1747,12.1844,12.1651,12.1651,6000.0
2019-09-13 11:15:00,12.6,12.6,12.6,12.6,1500.0,12.1747,12.1747,12.1747,12.1747,1500.0
2019-09-13 11:20:00,12.6,12.62,12.6,12.62,7080.0,12.1747,12.194,12.1747,12.194,7080.0
2019-09-13 11:25:00,12.62,12.62,12.55,12.55,12000.0,12.194,12.194,12.1264,12.1264,12000.0
2019-09-13 11:30:00,12.55,12.55,12.55,12.55,0.0,12.1264,12.1264,12.1264,12.1264,0.0
2019-09-13 11:35:00,12.55,12.55,12.55,12.55,1500.0,12.1264,12.1264,12.1264,12.1264,1500.0
2019-09-13 11:40:00,12.57,12.59,12.57,12.59,3000.0,12.1457,12.1651,12.1457,12.1651,3000.0
2019-09-13 11:45:00,12.6,12.6,12.58,12.58,3000.0,12.1747,12.1747,12.1554,12.1554,3000.0
2019-09-13 11:50:00,12.61,12.61,12.61,12.61,1500.0,12.1844,12.1844,12.1844,12.1844,1500.0
2019-09-13 11:55:00,12.61,12.61,12.61,12.61,0.0,12.1844,12.1844,12.1844,12.1844,0.0
2019-09-13 12:00:00,12.61,12.61,12.61,12.61,1500.0,12.1844,12.1844,12.1844,12.1844,1500.0
2019-09-13 12:05:00,12.63,12.65,12.63,12.63,9000.0,12.2037,12.223,12.2037,12.2037,9000.0
2019-09-13 12:10:00,12.65,12.65,12.61,12.61,3000.0,12.223,12.223,12.1844,12.1844,3000.0
2019-09-13 12:15:00,12.61,12.61,12.61,12.61,0.0,12.1844,12.1844,12.1844,12.1844,0.0
2019-09-13 12:20:00,12.62,12.62,12.62,12.62,6000.0,12.194,12.194,12.194,12.194,6000.0
2019-09-13 12:25:00,12.61,12.61,12.61,12.61,1500.0,12.1844,12.1844,12.1844,12.1844,1500.0
2019-09-13 12:30:00,12.62,12.62,12.62,12.62,1500.0,12.194,12.194,12.194,12.194,1500.0
2019-09-13 12:35:00,12.62,12.62,12.62,12.62,0.0,12.194,12.194,12.194,12.194,0.0
2019-09-13 12:40:00,12.62,12.62,12.6,12.6,4500.0,12.194,12.194,12.1747,12.1747,4500.0
2019-09-13 12:45:00,12.6,12.6,12.6,12.6,1500.0,12.1747,12.1747,12.1747,12.1747,1500.0
2019-09-13 12:50:00,12.6,12.62,12.59,12.61,7500.0,12.1747,12.194,12.1651,12.1844,7500.0
2019-09-13 12:55:00,12.61,12.61,12.61,12.61,0.0,12.1844,12.1844,12.1844,12.1844,0.0
2019-09-13 13:00:00,12.61,12.61,12.6,12.6,4500.0,12.1844,12.1844,12.1747,12.1747,4500.0
2019-09-13 13:05:00,12.6,12.6,12.6,12.6,0.0,12.1747,12.1747,12.1747,12.1747,0.0
2019-09-13 13:10:00,12.61,12.61,12.61,12.61,4500.0,12.1844,12.1844,12.1844,12.1844,4500.0
2019-09-13 13:15:00,12.61,12.61,12.61,12.61,0.0,12.1844,12.1844,12.1844,12.1844,0.0
2019-09-13 13:20:00,12.62,12.64,12.62,12.64,9000.0,12.194,12.2134,12.194,12.2134,9000.0
2019-09-13 13:25:00,12.64,12.64,12.64,12.64,0.0,12.2134,12.2134,12.2134,12.2134,0.0
2019-09-13 13:30:00,12.65,12.65,12.65,12.65,1500.0,12.223,12.223,12.223,12.223,1500.0
2019-09-13 13:35:00,12.65,12.65,12.64,12.64,3000.0,12.223,12.223,12.2134,12.2134,3000.0
2019-09-13 13:40:00,12.64,12.64,12.59,12.59,9000.0,12.2134,12.2134,12.1651,12.1651,9000.0
2019-09-13 13:45:00,12.6,12.6,12.6,12.6,1500.0,12.1747,12.1747,12.1747,12.1747,1500.0
2019-09-13 13:50:00,12.62,12.62,12.62,12.62,4500.0,12.194,12.194,12.194,12.194,4500.0
2019-09-13 13:55:00,12.62,12.62,12.62,12.62,3000.0,12.194,12.194,12.194,12.194,3000.0
2019-09-13 14:00:00,12.54,12.57,12.54,12.57,6000.0,12.1167,12.1457,12.1167,12.1457,6000.0
2019-09-13 14:05:00,12.55,12.57,12.55,12.57,6000.0,12.1264,12.1457,12.1264,12.1457,6000.0
2019-09-13 14:10:00,12.58,12.58,12.56,12.56,3000.0,12.1554,12.1554,12.1361,12.1361,3000.0
2019-09-13 14:15:00,12.56,12.56,12.56,12.56,1500.0,12.1361,12.1361,12.1361,12.1361,1500.0
2019-09-13 14:20:00,12.56,12.56,12.55,12.55,13500.0,12.1361,12.1361,12.1264,12.1264,13500.0
2019-09-13 14:25:00,12.57,12.57,12.57,12.57,3000.0,12.1457,12.1457,12.1457,12.1457,3000.0
2019-09-13 14:30:00,12.59,12.59,12.59,12.59,1500.0,12.1651,12.1651,12.1651,12.1651,1500.0
2019-09-13 14:35:00,12.59,12.59,12.59,12.59,0.0,12.1651,12.1651,12.1651,12.1651,0.0
2019-09-13 14:40:00,12.57,12.57,12.57,12.57,4500.0,12.1457,12.1457,12.1457,12.1457,4500.0
2019-09-13 14:45:00,12.55,12.55,12.55,12.55,1500.0,12.1264,12.1264,12.1264,12.1264,1500.0
2019-09-13 14:50:00,12.54,12.54,12.53,12.53,3000.0,12.1167,12.1167,12.1071,12.1071,3000.0
2019-09-13 14:55:00,12.53,12.55,12.53,12.55,4500.0,12.1071,12.1264,12.1071,12.1264,4500.0
2019-09-13 15:00:00,12.52,12.52,12.52,12.52,1500.0,12.0974,12.0974,12.0974,12.0974,1500.0
2019-09-13 15:05:00,12.52,12.52,12.52,12.52,0.0,12.0974,12.0974,12.0974,12.0974,0.0
2019-09-13 15:10:00,12.49,12.51,12.49,12.49,46005.0,12.0684,12.0878,12.0684,12.0684,46005.0
2019-09-13 15:15:00,12.47,12.47,12.46,12.47,13485.0,12.0491,12.0491,12.0394,12.0491,13485.0
2019-09-13 15:20:00,12.47,12.49,12.47,12.49,9750.0,12.0491,12.0684,12.0491,12.0684,9750.0
2019-09-13 15:25:00,12.51,12.51,12.51,12.51,5100.0,12.0878,12.0878,12.0878,12.0878,5100.0
2019-09-13 15:30:00,12.51,12.51,12.51,12.51,1500.0,12.0878,12.0878,12.0878,12.0878,1500.0
2019-09-13 15:35:00,12.55,12.55,12.53,12.53,19275.0,12.1264,12.1264,12.1071,12.1071,19275.0
2019-09-13 15:40:00,12.51,12.52,12.51,12.51,6000.0,12.0878,12.0974,12.0878,12.0878,6000.0
2019-09-13 15:45:00,12.52,12.52,12.51,12.51,4500.0,12.0974,12.0974,12.0878,12.0878,4500.0
2019-09-13 15:50:00,12.54,12.55,12.52,12.53,40785.0,12.1167,12.1264,12.0974,12.1071,40785.0
2019-09-13 15:55:00,12.54,12.57,12.47,12.47,54255.0,12.1167,12.1457,12.0491,12.0491,54255.0
2019-09-16 09:30:00,12.13,12.13,11.89,12.01,314340.0,11.7206,11.7206,11.4887,11.6046,314340.0
2019-09-16 09:35:00,12.0,12.09,12.0,12.09,29250.0,11.595,11.6819,11.595,11.6819,29250.0
2019-09-16 09:40:00,12.1,12.19,12.09,12.17,36645.0,11.6916,11.7786,11.6819,11.7592,36645.0
2019-09-16 09:45:00,12.17,12.17,12.12,12.12,12315.0,11.7592,11.7592,11.7109,11.7109,12315.0
2019-09-16 09:50:00,12.17,12.19,12.15,12.19,45120.0,11.7592,11.7786,11.7399,11.7786,45120.0
2019-09-16 09:55:00,12.21,12.23,12.21,12.23,3000.0,11.7979,11.8172,11.7979,11.8172,3000.0
2019-09-16 10:00:00,12.21,12.24,12.18,12.24,24750.0,11.7979,11.8269,11.7689,11.8269,24750.0
2019-09-16 10:05:00,12.23,12.27,12.23,12.26,29280.0,11.8172,11.8559,11.8172,11.8462,29280.0
2019-09-16 10:10:00,12.3,12.32,12.29,12.3,59250.0,11.8848,11.9042,11.8752,11.8848,59250.0
2019-09-16 10:15:00,12.29,12.29,12.29,12.29,5610.0,11.8752,11.8752,11.8752,11.8752,5610.0
2019-09-16 10:20:00,12.32,12.33,12.32,12.32,28500.0,11.9042,11.9138,11.9042,11.9042,28500.0
2019-09-16 10:25:00,12.32,12.32,12.29,12.29,7500.0,11.9042,11.9042,11.8752,11.8752,7500.0
2019-09-16 10:30:00,12.2,12.23,12.2,12.23,17250.0,11.7882,11.8172,11.7882,11.8172,17250.0
2019-09-16 10:35:00,12.23,12.23,12.23,12.23,0.0,11.8172,11.8172,11.8172,11.8172,0.0
2019-09-16 10:40:00,12.18,12.22,12.18,12.22,4500.0,11.7689,11.8075,11.7689,11.8075,4500.0
2019-09-16 10:45:00,12.22,12.22,12.22,12.22,0.0,11.8075,11.8075,11.8075,11.8075,0.0
2019-09-16 10:50:00,12.22,12.22,12.22,12.22,0.0,11.8075,11.8075,11.8075,11.8075,0.0
2019-09-16 10:55:00,12.15,12.15,12.15,12.15,1590.0,11.7399,11.7399,11.7399,11.7399,1590.0
2019-09-16 11:00:00,12.26,12.26,12.26,12.26,1650.0,11.8462,11.8462,11.8462,11.8462,1650.0
2019-09-16 11:05:00,12.27,12.34,12.27,12.34,18255.0,11.8559,11.9235,11.8559,11.9235,18255.0
2019-09-16 11:10:00,12.35,12.35,12.35,12.35,1500.0,11.9332,11.9332,11.9332,11.9332,1500.0
2019-09-16 11:15:00,12.35,12.35,12.35,12.35,0.0,11.9332,11.9332,11.9332,11.9332,0.0
2019-09-16 11:20:00,12.35,12.35,12.35,12.35,0.0,11.9332,11.9332,11.9332,11.9332,0.0
2019-09-16 11:25:00,12.35,12.35,12.35,12.35,0.0,11.9332,11.9332,11.9332,11.9332,0.0
2019-09-16 11:30:00,12.34,12.34,12.34,12.34,1500.0,11.9235,11.9235,11.9235,11.9235,1500.0
2019-09-16 11:35:00,12.31,12.31,12.3,12.3,4500.0,11.8945,11.8945,11.8848,11.8848,4500.0
2019-09-16 11:40:00,12.31,12.31,12.31,12.31,1500.0,11.8945,11.8945,11.8945,11.8945,1500.0
2019-09-16 11:45:00,12.31,12.31,12.31,12.31,0.0,11.8945,11.8945,11.8945,11.8945,0.0
2019-09-16 11:50:00,12.24,12.25,12.24,12.24,6000.0,11.8269,11.8365,11.8269,11.8269,6000.0
2019-09-16 11:55:00,12.21,12.21,12.17,12.17,14700.0,11.7979,11.7979,11.7592,11.7592,14700.0
2019-09-16 12:00:00,12.17,12.17,12.17,12.17,0.0,11.7592,11.7592,11.7592,11.7592,0.0
2019-09-16 12:05:00,12.17,12.17,12.17,12.17,0.0,11.7592,11.7592,11.7592,11.7592,0.0
2019-09-16 12:10:00,12.2,12.2,12.2,12.2,10500.0,11.7882,11.7882,11.7882,11.7882,10500.0
2019-09-16 12:15:00,12.19,12.19,12.18,12.18,4500.0,11.7786,11.7786,11.7689,11.7689,4500.0
2019-09-16 12:20:00,12.17,12.17,12.17,12.17,1500.0,11.7592,11.7592,11.7592,11.7592,1500.0
2019-09-16 12:25:00,12.16,12.16,12.16,12.16,1500.0,11.7496,11.7496,11.7496,11.7496,1500.0
2019-09-16 12:30:00,12.2,12.2,12.19,12.19,22380.0,11.7882,11.7882,11.7786,11.7786,22380.0
2019-09-16 12:35:00,12.19,12.19,12.19,12.19,0.0,11.7786,11.7786,11.7786,11.7786,0.0
2019-09-16 12:40:00,12.19,12.19,12.19,12.19,0.0,11.7786,11.7786,11.7786,11.7786,0.0
2019-09-16 12:45:00,12.17,12.17,12.17,12.17,1500.0,11.7592,11.7592,11.7592,11.7592,1500.0
2019-09-16 12:50:00,12.2,12.24,12.2,12.23,12000.0,11.7882,11.8269,11.7882,11.8172,12000.0
2019-09-16 12:55:00,12.23,12.23,12.23,12.23,0.0,11.8172,11.8172,11.8172,11.8172,0.0
2019-09-16 13:00:00,12.23,12.23,12.23,12.23,0.0,11.8172,11.8172,11.8172,11.8172,0.0
2019-09-16 13:05:00,12.22,12.22,12.22,12.22,3390.0,11.8075,11.8075,11.8075,11.8075,3390.0
2019-09-16 13:10:00,12.22,12.22,12.22,12.22,0.0,11.8075,11.8075,11.8075,11.8075,0.0
2019-09-16 13:15:00,12.21,12.21,12.21,12.21,13665.0,11.7979,11.7979,11.7979,11.7979,13665.0
2019-09-16 13:20:00,12.21,12.21,12.21,12.21,1500.0,11.7979,11.7979,11.7979,11.7979,1500.0
2019-09-16 13:25:00,12.23,12.23,12.23,12.23,1500.0,11.8172,11.8172,11.8172,11.8172,1500.0
2019-09-16 13:30:00,12.23,12.23,12.23,12.23,0.0,11.8172,11.8172,11.8172,11.8172,0.0
2019-09-16 13:35:00,12.23,12.23,12.23,12.23,0.0,11.8172,11.8172,11.8172,11.8172,0.0
2019-09-16 13:40:00,12.25,12.25,12.24,12.24,18675.0,11.8365,11.8365,11.8269,11.8269,18675.0
2019-09-16 13:45:00,12.24,12.24,12.24,12.24,0.0,11.8269,11.8269,11.8269,11.8269,0.0
2019-09-16 13:50:00,12.24,12.24,12.24,12.24,0.0,11.8269,11.8269,11.8269,11.8269,0.0
2019-09-16 13:55:00,12.28,12.29,12.28,12.29,7650.0,11.8655,11.8752,11.8655,11.8752,7650.0
2019-09-16 14:00:00,12.31,12.31,12.31,12.31,1500.0,11.8945,11.8945,11.8945,11.8945,1500.0
2019-09-16 14:05:00,12.27,12.27,12.26,12.26,12000.0,11.8559,11.8559,11.8462,11.8462,12000.0
2019-09-16 14:10:00,12.26,12.26,12.26,12.26,0.0,11.8462,11.8462,11.8462,11.8462,0.0
2019-09-16 14:15:00,12.27,12.27,12.27,12.27,1500.0,11.8559,11.8559,11.8559,11.8559,1500.0
2019-09-16 14:20:00,12.29,12.29,12.29,12.29,3000.0,11.8752,11.8752,11.8752,11.8752,3000.0
2019-09-16 14:25:00,12.29,12.29,12.29,12.29,0.0,11.8752,11.8752,11.8752,11.8752,0.0
2019-09-16 14:30:00,12.32,12.32,12.32,12.32,1500.0,11.9042,11.9042,11.9042,11.9042,1500.0
2019-09-16 14:35:00,12.32,12.32,12.32,12.32,0.0,11.9042,11.9042,11.9042,11.9042,0.0
2019-09-16 14:40:00,12.32,12.32,12.32,12.32,0.0,11.9042,11.9042,11.9042,11.9042,0.0
2019-09-16 14:45:00,12.32,12.32,12.32,12.32,0.0,11.9042,11.9042,11.9042,11.9042,0.0
2019-09-16 14:50:00,12.27,12.27,12.27,12.27,1500.0,11.8559,11.8559,11.8559,11.8559,1500.0
2019-09-16 14:55:00,12.28,12.28,12.28,12.28,7650.0,11.8655,11.8655,11.8655,11.8655,7650.0
2019-09-16 15:00:00,12.28,12.28,12.28,12.28,0.0,11.8655,11.8655,11.8655,11.8655,0.0
2019-09-16 15:05:00,12.27,12.27,12.24,12.24,13200.0,11.8559,11.8559,11.8269,11.8269,13200.0
2019-09-16 15:10:00,12.24,12.24,12.24,12.24,0.0,11.8269,11.8269,11.8269,11.8269,0.0
2019-09-16 15:15:00,12.3,12.3,12.3,12.3,1500.0,11.8848,11.8848,11.8848,11.8848,1500.0
2019-09-16 15:20:00,12.27,12.27,12.27,12.27,18825.0,11.8559,11.8559,11.8559,11.8559,18825.0
2019-09-16 15:25:00,12.27,12.27,12.26,12.27,7500.0,11.8559,11.8559,11.8462,11.8559,7500.0
2019-09-16 15:30:00,12.27,12.29,12.27,12.29,4500.0,11.8559,11.8752,11.8559,11.8752,4500.0
2019-09-16 15:35:00,12.3,12.3,12.29,12.29,18000.0,11.8848,11.8848,11.8752,11.8752,18000.0
2019-09-16 15:40:00,12.26,12.26,12.24,12.24,9000.0,11.8462,11.8462,11.8269,11.8269,9000.0
2019-09-16 15:45:00,12.25,12.25,12.23,12.23,16500.0,11.8365,11.8365,11.8172,11.8172,16500.0
2019-09-16 15:50:00,12.21,12.21,12.21,12.21,4500.0,11.7979,11.7979,11.7979,11.7979,4500.0
2019-09-16 15:55:00,12.24,12.24,12.22,12.22,18405.0,11.8269,11.8269,11.8075,11.8075,18405.0
2019-09-17 09:30:00,12.14,12.19,12.09,12.09,189315.0,11.7302,11.7786,11.6819,11.6819,189315.0
2019-09-17 09:35:00,12.11,12.11,12.01,12.05,41895.0,11.7013,11.7013,11.6046,11.6433,41895.0
2019-09-17 09:40:00,12.07,12.15,12.07,12.1,41250.0,11.6626,11.7399,11.6626,11.6916,41250.0
2019-09-17 09:45:00,12.09,12.13,12.09,12.1,33420.0,11.6819,11.7206,11.6819,11.6916,33420.0
2019-09-17 09:50:00,12.07,12.07,11.97,11.98,58500.0,11.6626,11.6626,11.566,11.5756,58500.0
2019-09-17 09:55:00,12.0,12.03,12.0,12.0,51780.0,11.595,11.624,11.595,11.595,51780.0
2019-09-17 10:00:00,12.0,12.02,12.0,12.02,15900.0,11.595,11.6143,11.595,11.6143,15900.0
2019-09-17 10:05:00,12.0,12.0,11.98,11.99,103035.0,11.595,11.595,11.5756,11.5853,103035.0
2019-09-17 10:10:00,11.96,12.01,11.95,12.01,22710.0,11.5563,11.6046,11.5467,11.6046,22710.0
2019-09-17 10:15:00,12.03,12.08,12.03,12.08,32730.0,11.624,11.6723,11.624,11.6723,32730.0
2019-09-17 10:20:00,12.08,12.09,12.05,12.05,18810.0,11.6723,11.6819,11.6433,11.6433,18810.0
2019-09-17 10:25:00,12.07,12.07,12.07,12.07,1500.0,11.6626,11.6626,11.6626,11.6626,1500.0
2019-09-17 10:30:00,12.09,12.12,12.08,12.12,6000.0,11.6819,11.7109,11.6723,11.7109,6000.0
2019-09-17 10:35:00,12.1,12.1,12.1,12.1,16500.0,11.6916,11.6916,11.6916,11.6916,16500.0
2019-09-17 10:40:00,12.1,12.1,12.09,12.1,12750.0,11.6916,11.6916,11.6819,11.6916,12750.0
2019-09-17 10:45:00,12.1,12.1,12.1,12.1,1500.0,11.6916,11.6916,11.6916,11.6916,1500.0
2019-09-17 10:50:00,12.12,12.12,12.11,12.11,6840.0,11.7109,11.7109,11.7013,11.7013,6840.0
2019-09-17 10:55:00,12.11,12.11,12.11,12.11,4500.0,11.7013,11.7013,11.7013,11.7013,4500.0
2019-09-17 11:00:00,12.13,12.16,12.13,12.16,6765.0,11.7206,11.7496,11.7206,11.7496,6765.0
2019-09-17 11:05:00,12.19,12.22,12.19,12.2,33000.0,11.7786,11.8075,11.7786,11.7882,33000.0
2019-09-17 11:10:00,12.18,12.18,12.18,12.18,1500.0,11.7689,11.7689,11.7689,11.7689,1500.0
2019-09-17 11:15:00,12.17,12.19,12.17,12.19,10500.0,11.7592,11.7786,11.7592,11.7786,10500.0
2019-09-17 11:20:00,12.17,12.23,12.17,12.23,4500.0,11.7592,11.8172,11.7592,11.8172,4500.0
2019-09-17 11:25:00,12.23,12.23,12.23,12.23,0.0,11.8172,11.8172,11.8172,11.8172,0.0
2019-09-17 11:30:00,12.2,12.2,12.19,12.19,3000.0,11.7882,11.7882,11.7786,11.7786,3000.0
2019-09-17 11:35:00,12.19,12.19,12.19,12.19,1500.0,11.7786,11.7786,11.7786,11.7786,1500.0
2019-09-17 11:40:00,12.21,12.22,12.21,12.21,9000.0,11.7979,11.8075,11.7979,11.7979,9000.0
2019-09-17 11:45:00,12.21,12.21,12.21,12.21,0.0,11.7979,11.7979,11.7979,11.7979,0.0
2019-09-17 11:50:00,12.17,12.17,12.17,12.17,3750.0,11.7592,11.7592,11.7592,11.7592,3750.0
2019-09-17 11:55:00,12.18,12.18,12.18,12.18,1500.0,11.7689,11.7689,11.7689,11.7689,1500.0
2019-09-17 12:00:00,12.18,12.18,12.18,12.18,4125.0,11.7689,11.7689,11.7689,11.7689,4125.0
2019-09-17 12:05:00,12.2,12.2,12.2,12.2,15000.0,11.7882,11.7882,11.7882,11.7882,15000.0
2019-09-17 12:10:00,12.2,12.2,12.2,12.2,0.0,11.7882,11.7882,11.7882,11.7882,0.0
2019-09-17 12:15:00,12.15,12.15,12.13,12.13,3000.0,11.7399,11.7399,11.7206,11.7206,3000.0
2019-09-17 12:20:00,12.11,12.11,12.11,12.11,7500.0,11.7013,11.7013,11.7013,11.7013,7500.0
2019-09-17 12:25:00,12.13,12.13,12.13,12.13,13500.0,11.7206,11.7206,11.7206,11.7206,13500.0
2019-09-17 12:30:00,12.13,12.13,12.13,12.13,0.0,11.7206,11.7206,11.7206,11.7206,0.0
2019-09-17 12:35:00,12.07,12.07,12.07,12.07,1500.0,11.6626,11.6626,11.6626,11.6626,1500.0
2019-09-17 12:40:00,12.1,12.1,12.1,12.1,3000.0,11.6916,11.6916,11.6916,11.6916,3000.0
2019-09-17 12:45:00,12.1,12.1,12.1,12.1,0.0,11.6916,11.6916,11.6916,11.6916,0.0
2019-09-17 12:50:00,12.1,12.1,12.1,12.1,0.0,11.6916,11.6916,11.6916,11.6916,0.0
2019-09-17 12:55:00,12.1,12.1,12.1,12.1,0.0,11.6916,11.6916,11.6916,11.6916,0.0
2019-09-17 13:00:00,12.16,12.16,12.16,12.16,1500.0,11.7496,11.7496,11.7496,11.7496,1500.0
2019-09-17 13:05:00,12.19,12.19,12.19,12.19,14835.0,11.7786,11.7786,11.7786,11.7786,14835.0
2019-09-17 13:10:00,12.19,12.19,12.19,12.19,0.0,11.7786,11.7786,11.7786,11.7786,0.0
2019-09-17 13:15:00,12.2,12.21,12.2,12.21,3000.0,11.7882,11.7979,11.7882,11.7979,3000.0
2019-09-17 13:20:00,12.23,12.23,12.22,12.22,8310.0,11.8172,11.8172,11.8075,11.8075,8310.0
2019-09-17 13:25:00,12.21,12.21,12.21,12.21,3000.0,11.7979,11.7979,11.7979,11.7979,3000.0
2019-09-17 13:30:00,12.21,12.21,12.21,12.21,0.0,11.7979,11.7979,11.7979,11.7979,0.0
2019-09-17 13:35:00,12.21,12.21,12.21,12.21,0.0,11.7979,11.7979,11.7979,11.7979,0.0
2019-09-17 13:40:00,12.23,12.23,12.23,12.23,3000.0,11.8172,11.8172,11.8172,11.8172,3000.0
2019-09-17 13:45:00,12.23,12.23,12.23,12.23,3000.0,11.8172,11.8172,11.8172,11.8172,3000.0
2019-09-17 13:50:00,12.25,12.25,12.24,12.24,6810.0,11.8365,11.8365,11.8269,11.8269,6810.0
2019-09-17 13:55:00,12.29,12.29,12.24,12.24,26130.0,11.8752,11.8752,11.8269,11.8269,26130.0
2019-09-17 14:00:00,12.24,12.24,12.24,12.24,0.0,11.8269,11.8269,11.8269,11.8269,0.0
2019-09-17 14:05:00,12.23,12.23,12.23,12.23,1500.0,11.8172,11.8172,11.8172,11.8172,1500.0
2019-09-17 14:10:00,12.23,12.23,12.23,12.23,0.0,11.8172,11.8172,11.8172,11.8172,0.0
2019-09-17 14:15:00,12.24,12.24,12.24,12.24,1500.0,11.8269,11.8269,11.8269,11.8269,1500.0
2019-09-17 14:20:00,12.25,12.25,12.25,12.25,3000.0,11.8365,11.8365,11.8365,11.8365,3000.0
2019-09-17 14:25:00,12.25,12.25,12.25,12.25,1500.0,11.8365,11.8365,11.8365,11.8365,1500.0
2019-09-17 14:30:00,12.26,12.26,12.25,12.25,5325.0,11.8462,11.8462,11.8365,11.8365,5325.0
2019-09-17 14:35:00,12.25,12.25,12.25,12.25,3000.0,11.8365,11.8365,11.8365,11.8365,3000.0
2019-09-17 14:40:00,12.26,12.27,12.26,12.27,10350.0,11.8462,11.8559,11.8462,11.8559,10350.0
2019-09-17 14:45:00,12.27,12.27,12.27,12.27,0.0,11.8559,11.8559,11.8559,11.8559,0.0
2019-09-17 14:50:00,12.27,12.27,12.27,12.27,0.0,11.8559,11.8559,11.8559,11.8559,0.0
2019-09-17 14:55:00,12.27,12.27,12.25,12.25,4500.0,11.8559,11.8559,11.8365,11.8365,4500.0
2019-09-17 15:00:00,12.27,12.27,12.27,12.27,3000.0,11.8559,11.8559,11.8559,11.8559,3000.0
2019-09-17 15:05:00,12.27,12.27,12.27,12.27,0.0,11.8559,11.8559,11.8559,11.8559,0.0
2019-09-17 15:10:00,12.27,12.27,12.27,12.27,0.0,11.8559,11.8559,11.8559,11.8559,0.0
2019-09-17 15:15:00,12.27,12.27,12.27,12.27,1500.0,11.8559,11.8559,11.8559,11.8559,1500.0
2019-09-17 15:20:00,12.26,12.26,12.26,12.26,3000.0,11.8462,11.8462,11.8462,11.8462,3000.0
2019-09-17 15:25:00,12.26,12.29,12.26,12.29,18600.0,11.8462,11.8752,11.8462,11.8752,18600.0
2019-09-17 15:30:00,12.29,12.3,12.29,12.3,26940.0,11.8752,11.8848,11.8752,11.8848,26940.0
2019-09-17 15:35:00,12.29,12.29,12.29,12.29,3000.0,11.8752,11.8752,11.8752,11.8752,3000.0
2019-09-17 15:40:00,12.31,12.33,12.31,12.33,4500.0,11.8945,11.9138,11.8945,11.9138,4500.0
2019-09-17 15:45:00,12.33,12.36,12.33,12.35,21000.0,11.9138,11.9428,11.9138,11.9332,21000.0
2019-09-17 15:50:00,12.36,12.36,12.33,12.33,18030.0,11.9428,11.9428,11.9138,11.9138,18030.0
2019-09-17 15:55:00,12.33,12.34,12.32,12.34,35895.0,11.9138,11.9235,11.9042,11.9235,35895.0
2019-09-18 09:30:00,12.29,12.31,12.24,12.24,42870.0,11.8752,11.8945,11.8269,11.8269,42870.0
2019-09-18 09:35:00,12.25,12.3,12.21,12.29,21750.0,11.8365,11.8848,11.7979,11.8752,21750.0
2019-09-18 09:40:00,12.27,12.27,12.24,12.27,16515.0,11.8559,11.8559,11.8269,11.8559,16515.0
2019-09-18 09:45:00,12.23,12.29,12.23,12.29,4500.0,11.8172,11.8752,11.8172,11.8752,4500.0
2019-09-18 09:50:00,12.27,12.3,12.26,12.3,4500.0,11.8559,11.8848,11.8462,11.8848,4500.0
2019-09-18 09:55:00,12.3,12.3,12.3,12.3,0.0,11.8848,11.8848,11.8848,11.8848,0.0
2019-09-18 10:00:00,12.32,12.32,12.32,12.32,1500.0,11.9042,11.9042,11.9042,11.9042,1500.0
2019-09-18 10:05:00,12.27,12.32,12.27,12.31,25200.0,11.8559,11.9042,11.8559,11.8945,25200.0
2019-09-18 10:10:00,12.33,12.33,12.3,12.3,7995.0,11.9138,11.9138,11.8848,11.8848,7995.0
2019-09-18 10:15:00,12.3,12.32,12.3,12.3,12000.0,11.8848,11.9042,11.8848,11.8848,12000.0
2019-09-18 10:20:00,12.3,12.3,12.3,12.3,0.0,11.8848,11.8848,11.8848,11.8848,0.0
2019-09-18 10:25:00,12.33,12.33,12.33,12.33,1500.0,11.9138,11.9138,11.9138,11.9138,1500.0
2019-09-18 10:30:00,12.31,12.33,12.31,12.33,12300.0,11.8945,11.9138,11.8945,11.9138,12300.0
2019-09-18 10:35:00,12.31,12.31,12.27,12.27,3375.0,11.8945,11.8945,11.8559,11.8559,3375.0
2019-09-18 10:40:00,12.26,12.27,12.26,12.27,3000.0,11.8462,11.8559,11.8462,11.8559,3000.0
2019-09-18 10:45:00,12.26,12.27,12.25,12.25,8025.0,11.8462,11.8559,11.8365,11.8365,8025.0
2019-09-18 10:50:00,12.25,12.26,12.23,12.24,42000.0,11.8365,11.8462,11.8172,11.8269,42000.0
2019-09-18 10:55:00,12.26,12.27,12.25,12.25,15000.0,11.8462,11.8559,11.8365,11.8365,15000.0
2019-09-18 11:00:00,12.25,12.25,12.25,12.25,0.0,11.8365,11.8365,11.8365,11.8365,0.0
2019-09-18 11:05:00,12.26,12.27,12.24,12.24,25530.0,11.8462,11.8559,11.8269,11.8269,25530.0
2019-09-18 11:10:00,12.25,12.25,12.25,12.25,1500.0,11.8365,11.8365,11.8365,11.8365,1500.0
2019-09-18 11:15:00,12.25,12.25,12.25,12.25,0.0,11.8365,11.8365,11.8365,11.8365,0.0
2019-09-18 11:20:00,12.28,12.28,12.26,12.27,13500.0,11.8655,11.8655,11.8462,11.8559,13500.0
2019-09-18 11:25:00,12.27,12.27,12.25,12.25,10500.0,11.8559,11.8559,11.8365,11.8365,10500.0
2019-09-18 11:30:00,12.23,12.23,12.23,12.23,13950.0,11.8172,11.8172,11.8172,11.8172,13950.0
2019-09-18 11:35:00,12.23,12.23,12.22,12.22,7500.0,11.8172,11.8172,11.8075,11.8075,7500.0
2019-09-18 11:40:00,12.25,12.25,12.25,12.25,1500.0,11.8365,11.8365,11.8365,11.8365,1500.0
2019-09-18 11:45:00,12.25,12.25,12.25,12.25,0.0,11.8365,11.8365,11.8365,11.8365,0.0
2019-09-18 11:50:00,12.25,12.25,12.24,12.24,7500.0,11.8365,11.8365,11.8269,11.8269,7500.0
2019-09-18 11:55:00,12.25,12.26,12.25,12.26,6000.0,11.8365,11.8462,11.8365,11.8462,6000.0
2019-09-18 12:00:00,12.26,12.28,12.26,12.27,15000.0,11.8462,11.8655,11.8462,11.8559,15000.0
2019-09-18 12:05:00,12.27,12.27,12.27,12.27,0.0,11.8559,11.8559,11.8559,11.8559,0.0
2019-09-18 12:10:00,12.27,12.27,12.27,12.27,4545.0,11.8559,11.8559,11.8559,11.8559,4545.0
2019-09-18 12:15:00,12.27,12.28,12.27,12.28,9000.0,11.8559,11.8655,11.8559,11.8655,9000.0
2019-09-18 12:20:00,12.29,12.29,12.29,12.29,4500.0,11.8752,11.8752,11.8752,11.8752,4500.0
2019-09-18 12:25:00,12.3,12.3,12.29,12.29,6000.0,11.8848,11.8848,11.8752,11.8752,6000.0
2019-09-18 12:30:00,12.29,12.29,12.29,12.29,0.0,11.8752,11.8752,11.8752,11.8752,0.0
2019-09-18 12:35:00,12.31,12.31,12.31,12.31,1500.0,11.8945,11.8945,11.8945,11.8945,1500.0
2019-09-18 12:40:00,12.31,12.31,12.31,12.31,1500.0,11.8945,11.8945,11.8945,11.8945,1500.0
2019-09-18 12:45:00,12.29,12.29,12.29,12.29,1560.0,11.8752,11.8752,11.8752,11.8752,1560.0
2019-09-18 12:50:00,12.28,12.28,12.27,12.27,7500.0,11.8655,11.8655,11.8559,11.8559,7500.0
2019-09-18 12:55:00,12.24,12.24,12.23,12.23,6180.0,11.8269,11.8269,11.8172,11.8172,6180.0
2019-09-18 13:00:00,12.23,12.23,12.21,12.21,6000.0,11.8172,11.8172,11.7979,11.7979,6000.0
2019-09-18 13:05:00,12.21,12.22,12.2,12.22,7875.0,11.7979,11.8075,11.7882,11.8075,7875.0
2019-09-18 13:10:00,12.23,12.23,12.21,12.22,9090.0,11.8172,11.8172,11.7979,11.8075,9090.0
2019-09-18 13:15:00,12.22,12.22,12.2,12.2,4425.0,11.8075,11.8075,11.7882,11.7882,4425.0
2019-09-18 13:20:00,12.21,12.22,12.21,12.22,10155.0,11.7979,11.8075,11.7979,11.8075,10155.0
2019-09-18 13:25:00,12.2,12.2,12.13,12.13,36000.0,11.7882,11.7882,11.7206,11.7206,36000.0
2019-09-18 13:30:00,12.13,12.14,12.13,12.14,3000.0,11.7206,11.7302,11.7206,11.7302,3000.0
2019-09-18 13:35:00,12.12,12.15,12.11,12.15,8280.0,11.7109,11.7399,11.7013,11.7399,8280.0
2019-09-18 13:40:00,12.15,12.15,12.15,12.15,0.0,11.7399,11.7399,11.7399,11.7399,0.0
2019-09-18 13:45:00,12.15,12.15,12.14,12.14,4500.0,11.7399,11.7399,11.7302,11.7302,4500.0
2019-09-18 13:50:00,12.14,12.14,12.14,12.14,3000.0,11.7302,11.7302,11.7302,11.7302,3000.0
2019-09-18 13:55:00,12.18,12.19,12.18,12.18,20430.0,11.7689,11.7786,11.7689,11.7689,20430.0
2019-09-18 14:00:00,12.19,12.21,12.0,12.12,62370.0,11.7786,11.7979,11.595,11.7109,62370.0
2019-09-18 14:05:00,12.17,12.2,12.13,12.2,18000.0,11.7592,11.7882,11.7206,11.7882,18000.0
2019-09-18 14:10:00,12.07,12.08,11.92,11.92,36195.0,11.6626,11.6723,11.5177,11.5177,36195.0
2019-09-18 14:15:00,11.91,11.98,11.88,11.95,43305.0,11.508,11.5756,11.479,11.5467,43305.0
2019-09-18 14:20:00,11.9,11.93,11.88,11.93,74235.0,11.4983,11.5273,11.479,11.5273,74235.0
2019-09-18 14:25:00,11.92,11.92,11.9,11.9,7500.0,11.5177,11.5177,11.4983,11.4983,7500.0
2019-09-18 14:30:00,11.86,11.9,11.86,11.87,19095.0,11.4597,11.4983,11.4597,11.4694,19095.0
2019-09-18 14:35:00,11.91,11.91,11.83,11.87,26490.0,11.508,11.508,11.4307,11.4694,26490.0
2019-09-18 14:40:00,11.91,11.97,11.91,11.93,24750.0,11.508,11.566,11.508,11.5273,24750.0
2019-09-18 14:45:00,11.9,11.9,11.84,11.9,49710.0,11.4983,11.4983,11.4404,11.4983,49710.0
2019-09-18 14:50:00,11.92,12.02,11.92,12.02,42540.0,11.5177,11.6143,11.5177,11.6143,42540.0
2019-09-18 14:55:00,11.98,11.98,11.98,11.98,1500.0,11.5756,11.5756,11.5756,11.5756,1500.0
2019-09-18 15:00:00,11.95,11.95,11.95,11.95,4500.0,11.5467,11.5467,11.5467,11.5467,4500.0
2019-09-18 15:05:00,11.99,12.07,11.99,12.07,7500.0,11.5853,11.6626,11.5853,11.6626,7500.0
2019-09-18 15:10:00,12.09,12.11,12.09,12.09,24060.0,11.6819,11.7013,11.6819,11.6819,24060.0
2019-09-18 15:15:00,12.08,12.11,12.08,12.11,29715.0,11.6723,11.7013,11.6723,11.7013,29715.0
2019-09-18 15:20:00,12.13,12.13,12.11,12.13,28500.0,11.7206,11.7206,11.7013,11.7206,28500.0
2019-09-18 15:25:00,12.11,12.16,12.11,12.16,40530.0,11.7013,11.7496,11.7013,11.7496,40530.0
2019-09-18 15:30:00,12.17,12.29,12.17,12.29,81075.0,11.7592,11.8752,11.7592,11.8752,81075.0
2019-09-18 15:35:00,12.29,12.31,12.27,12.29,41775.0,11.8752,11.8945,11.8559,11.8752,41775.0
2019-09-18 15:40:00,12.27,12.31,12.27,12.31,141195.0,11.8559,11.8945,11.8559,11.8945,141195.0
2019-09-18 15:45:00,12.31,12.31,12.27,12.3,54090.0,11.8945,11.8945,11.8559,11.8848,54090.0
2019-09-18 15:50:00,12.31,12.31,12.28,12.3,102795.0,11.8945,11.8945,11.8655,11.8848,102795.0
2019-09-18 15:55:00,12.31,12.37,12.3,12.35,163665.0,11.8945,11.9525,11.8848,11.9332,163665.0
2019-09-19 09:30:00,12.47,12.55,12.45,12.51,214260.0,12.0491,12.1264,12.0298,12.0878,214260.0
2019-09-19 09:35:00,12.45,12.5,12.45,12.47,29385.0,12.0298,12.0781,12.0298,12.0491,29385.0
2019-09-19 09:40:00,12.43,12.46,12.43,12.43,10500.0,12.0105,12.0394,12.0105,12.0105,10500.0
2019-09-19 09:45:00,12.47,12.47,12.42,12.42,9750.0,12.0491,12.0491,12.0008,12.0008,9750.0
2019-09-19 09:50:00,12.44,12.45,12.42,12.42,23865.0,12.0201,12.0298,12.0008,12.0008,23865.0
2019-09-19 09:55:00,12.43,12.47,12.43,12.47,15630.0,12.0105,12.0491,12.0105,12.0491,15630.0
2019-09-19 10:00:00,12.47,12.49,12.47,12.48,12540.0,12.0491,12.0684,12.0491,12.0588,12540.0
2019-09-19 10:05:00,12.5,12.5,12.5,12.5,7500.0,12.0781,12.0781,12.0781,12.0781,7500.0
2019-09-19 10:10:00,12.45,12.47,12.42,12.43,9000.0,12.0298,12.0491,12.0008,12.0105,9000.0
2019-09-19 10:15:00,12.45,12.47,12.45,12.46,228975.0,12.0298,12.0491,12.0298,12.0394,228975.0
2019-09-19 10:20:00,12.47,12.47,12.44,12.45,14250.0,12.0491,12.0491,12.0201,12.0298,14250.0
2019-09-19 10:25:00,12.47,12.47,12.43,12.44,28320.0,12.0491,12.0491,12.0105,12.0201,28320.0
2019-09-19 10:30:00,12.46,12.51,12.46,12.51,9405.0,12.0394,12.0878,12.0394,12.0878,9405.0
2019-09-19 10:35:00,12.52,12.52,12.5,12.5,10875.0,12.0974,12.0974,12.0781,12.0781,10875.0
2019-09-19 10:40:00,12.51,12.51,12.51,12.51,3525.0,12.0878,12.0878,12.0878,12.0878,3525.0
2019-09-19 10:45:00,12.5,12.53,12.5,12.51,19650.0,12.0781,12.1071,12.0781,12.0878,19650.0
2019-09-19 10:50:00,12.53,12.54,12.53,12.53,22425.0,12.1071,12.1167,12.1071,12.1071,22425.0
2019-09-19 10:55:00,12.53,12.53,12.53,12.53,0.0,12.1071,12.1071,12.1071,12.1071,0.0
2019-09-19 11:00:00,12.45,12.45,12.44,12.44,3000.0,12.0298,12.0298,12.0201,12.0201,3000.0
2019-09-19 11:05:00,12.44,12.44,12.44,12.44,0.0,12.0201,12.0201,12.0201,12.0201,0.0
2019-09-19 11:10:00,12.48,12.48,12.48,12.48,1500.0,12.0588,12.0588,12.0588,12.0588,1500.0
2019-09-19 11:15:00,12.44,12.46,12.44,12.46,13530.0,12.0201,12.0394,12.0201,12.0394,13530.0
2019-09-19 11:20:00,12.51,12.51,12.51,12.51,6000.0,12.0878,12.0878,12.0878,12.0878,6000.0
2019-09-19 11:25:00,12.51,12.51,12.51,12.51,0.0,12.0878,12.0878,12.0878,12.0878,0.0
2019-09-19 11:30:00,12.52,12.53,12.52,12.53,6000.0,12.0974,12.1071,12.0974,12.1071,6000.0
2019-09-19 11:35:00,12.52,12.53,12.52,12.53,18030.0,12.0974,12.1071,12.0974,12.1071,18030.0
2019-09-19 11:40:00,12.5,12.5,12.48,12.48,13500.0,12.0781,12.0781,12.0588,12.0588,13500.0
2019-09-19 11:45:00,12.47,12.47,12.47,12.47,1500.0,12.0491,12.0491,12.0491,12.0491,1500.0
2019-09-19 11:50:00,12.44,12.44,12.44,12.44,1500.0,12.0201,12.0201,12.0201,12.0201,1500.0
2019-09-19 11:55:00,12.42,12.42,12.42,12.42,3000.0,12.0008,12.0008,12.0008,12.0008,3000.0
2019-09-19 12:00:00,12.41,12.43,12.41,12.43,9000.0,11.9911,12.0105,11.9911,12.0105,9000.0
2019-09-19 12:05:00,12.43,12.43,12.43,12.43,3000.0,12.0105,12.0105,12.0105,12.0105,3000.0
2019-09-19 12:10:00,12.44,12.45,12.44,12.45,12000.0,12.0201,12.0298,12.0201,12.0298,12000.0
2019-09-19 12:15:00,12.45,12.45,12.43,12.43,9375.0,12.0298,12.0298,12.0105,12.0105,9375.0
2019-09-19 12:20:00,12.4,12.4,12.37,12.37,36075.0,11.9815,11.9815,11.9525,11.9525,36075.0
2019-09-19 12:25:00,12.38,12.38,12.29,12.29,46050.0,11.9621,11.9621,11.8752,11.8752,46050.0
2019-09-19 12:30:00,12.29,12.29,12.29,12.29,1500.0,11.8752,11.8752,11.8752,11.8752,1500.0
2019-09-19 12:35:00,12.36,12.36,12.36,12.36,15000.0,11.9428,11.9428,11.9428,11.9428,15000.0
2019-09-19 12:40:00,12.36,12.36,12.36,12.36,1500.0,11.9428,11.9428,11.9428,11.9428,1500.0
2019-09-19 12:45:00,12.36,12.36,12.36,12.36,1500.0,11.9428,11.9428,11.9428,11.9428,1500.0
2019-09-19 12:50:00,12.36,12.36,12.36,12.36,0.0,11.9428,11.9428,11.9428,11.9428,0.0
2019-09-19 12:55:00,12.36,12.36,12.36,12.36,0.0,11.9428,11.9428,11.9428,11.9428,0.0
2019-09-19 13:00:00,12.37,12.37,12.36,12.36,20865.0,11.9525,11.9525,11.9428,11.9428,20865.0
2019-09-19 13:05:00,12.37,12.37,12.32,12.32,40500.0,11.9525,11.9525,11.9042,11.9042,40500.0
2019-09-19 13:10:00,12.31,12.31,12.3,12.3,87945.0,11.8945,11.8945,11.8848,11.8848,87945.0
2019-09-19 13:15:00,12.32,12.33,12.32,12.33,18000.0,11.9042,11.9138,11.9042,11.9138,18000.0
2019-09-19 13:20:00,12.33,12.33,12.33,12.33,3000.0,11.9138,11.9138,11.9138,11.9138,3000.0
2019-09-19 13:25:00,12.31,12.32,12.31,12.32,6000.0,11.8945,11.9042,11.8945,11.9042,6000.0
2019-09-19 13:30:00,12.3,12.3,12.19,12.19,30300.0,11.8848,11.8848,11.7786,11.7786,30300.0
2019-09-19 13:35:00,12.25,12.25,12.23,12.24,7500.0,11.8365,11.8365,11.8172,11.8269,7500.0
2019-09-19 13:40:00,12.22,12.22,12.22,12.22,7500.0,11.8075,11.8075,11.8075,11.8075,7500.0
2019-09-19 13:45:00,12.22,12.23,12.22,12.23,9675.0,11.8075,11.8172,11.8075,11.8172,9675.0
2019-09-19 13:50:00,12.25,12.27,12.25,12.25,42405.0,11.8365,11.8559,11.8365,11.8365,42405.0
2019-09-19 13:55:00,12.27,12.27,12.26,12.26,4920.0,11.8559,11.8559,11.8462,11.8462,4920.0
2019-09-19 14:00:00,12.27,12.27,12.27,12.27,1500.0,11.8559,11.8559,11.8559,11.8559,1500.0
2019-09-19 14:05:00,12.27,12.27,12.27,12.27,0.0,11.8559,11.8559,11.8559,11.8559,0.0
2019-09-19 14:10:00,12.3,12.3,12.3,12.3,1500.0,11.8848,11.8848,11.8848,11.8848,1500.0
2019-09-19 14:15:00,12.31,12.31,12.31,12.31,3000.0,11.8945,11.8945,11.8945,11.8945,3000.0
2019-09-19 14:20:00,12.31,12.31,12.3,12.3,3000.0,11.8945,11.8945,11.8848,11.8848,3000.0
2019-09-19 14:25:00,12.27,12.27,12.27,12.27,14550.0,11.8559,11.8559,11.8559,11.8559,14550.0
2019-09-19 14:30:00,12.26,12.26,12.25,12.25,7500.0,11.8462,11.8462,11.8365,11.8365,7500.0
2019-09-19 14:35:00,12.25,12.25,12.25,12.25,0.0,11.8365,11.8365,11.8365,11.8365,0.0
2019-09-19 14:40:00,12.26,12.26,12.26,12.26,1500.0,11.8462,11.8462,11.8462,11.8462,1500.0
2019-09-19 14:45:00,12.24,12.24,12.23,12.23,8685.0,11.8269,11.8269,11.8172,11.8172,8685.0
2019-09-19 14:50:00,12.26,12.28,12.26,12.26,18300.0,11.8462,11.8655,11.8462,11.8462,18300.0
2019-09-19 14:55:00,12.26,12.26,12.26,12.26,0.0,11.8462,11.8462,11.8462,11.8462,0.0
2019-09-19 15:00:00,12.27,12.27,12.25,12.25,26985.0,11.8559,11.8559,11.8365,11.8365,26985.0
2019-09-19 15:05:00,12.25,12.25,12.25,12.25,0.0,11.8365,11.8365,11.8365,11.8365,0.0
2019-09-19 15:10:00,12.24,12.24,12.24,12.24,1500.0,11.8269,11.8269,11.8269,11.8269,1500.0
2019-09-19 15:15:00,12.25,12.25,12.25,12.25,4650.0,11.8365,11.8365,11.8365,11.8365,4650.0
2019-09-19 15:20:00,12.24,12.24,12.24,12.24,8415.0,11.8269,11.8269,11.8269,11.8269,8415.0
2019-09-19 15:25:00,12.25,12.27,12.24,12.24,21000.0,11.8365,11.8559,11.8269,11.8269,21000.0
2019-09-19 15:30:00,12.23,12.23,12.17,12.17,76155.0,11.8172,11.8172,11.7592,11.7592,76155.0
2019-09-19 15:35:00,12.17,12.19,12.16,12.19,25500.0,11.7592,11.7786,11.7496,11.7786,25500.0
2019-09-19 15:40:00,12.22,12.23,12.22,12.22,18000.0,11.8075,11.8172,11.8075,11.8075,18000.0
2019-09-19 15:45:00,12.22,12.23,12.21,12.22,27975.0,11.8075,11.8172,11.7979,11.8075,27975.0
2019-09-19 15:50:00,12.18,12.18,12.12,12.15,60000.0,11.7689,11.7689,11.7109,11.7399,60000.0
2019-09-19 15:55:00,12.16,12.18,12.15,12.16,104490.0,11.7496,11.7689,11.7399,11.7496,104490.0
2019-09-20 09:30:00,12.32,12.32,12.07,12.07,193365.0,11.9042,11.9042,11.6626,11.6626,193365.0
2019-09-20 09:35:00,12.06,12.13,11.98,12.13,50670.0,11.6529,11.7206,11.5756,11.7206,50670.0
2019-09-20 09:40:00,12.12,12.16,12.12,12.13,21000.0,11.7109,11.7496,11.7109,11.7206,21000.0
2019-09-20 09:45:00,12.1,12.1,12.04,12.04,22500.0,11.6916,11.6916,11.6336,11.6336,22500.0
2019-09-20 09:50:00,12.11,12.12,12.11,12.12,4500.0,11.7013,11.7109,11.7013,11.7109,4500.0
2019-09-20 09:55:00,12.12,12.12,12.05,12.06,12300.0,11.7109,11.7109,11.6433,11.6529,12300.0
2019-09-20 10:00:00,12.05,12.1,12.05,12.1,21000.0,11.6433,11.6916,11.6433,11.6916,21000.0
2019-09-20 10:05:00,12.12,12.12,12.1,12.11,31815.0,11.7109,11.7109,11.6916,11.7013,31815.0
2019-09-20 10:10:00,12.08,12.08,12.07,12.07,23835.0,11.6723,11.6723,11.6626,11.6626,23835.0
2019-09-20 10:15:00,12.06,12.1,12.04,12.1,9000.0,11.6529,11.6916,11.6336,11.6916,9000.0
2019-09-20 10:20:00,12.1,12.1,12.1,12.1,0.0,11.6916,11.6916,11.6916,11.6916,0.0
2019-09-20 10:25:00,12.12,12.12,12.12,12.12,4335.0,11.7109,11.7109,11.7109,11.7109,4335.0
2019-09-20 10:30:00,12.14,12.14,12.13,12.13,9225.0,11.7302,11.7302,11.7206,11.7206,9225.0
2019-09-20 10:35:00,12.13,12.15,12.13,12.14,11010.0,11.7206,11.7399,11.7206,11.7302,11010.0
2019-09-20 10:40:00,12.08,12.08,12.08,12.08,3000.0,11.6723,11.6723,11.6723,11.6723,3000.0
2019-09-20 10:45:00,12.04,12.04,12.04,12.04,1500.0,11.6336,11.6336,11.6336,11.6336,1500.0
2019-09-20 10:50:00,12.03,12.03,12.03,12.03,1650.0,11.624,11.624,11.624,11.624,1650.0
2019-09-20 10:55:00,12.03,12.04,12.03,12.04,17025.0,11.624,11.6336,11.624,11.6336,17025.0
2019-09-20 11:00:00,12.04,12.04,12.04,12.04,0.0,11.6336,11.6336,11.6336,11.6336,0.0
2019-09-20 11:05:00,12.04,12.06,12.04,12.06,18360.0,11.6336,11.6529,11.6336,11.6529,18360.0
2019-09-20 11:10:00,12.04,12.06,12.04,12.06,7500.0,11.6336,11.6529,11.6336,11.6529,7500.0
2019-09-20 11:15:00,12.05,12.05,12.01,12.01,18090.0,11.6433,11.6433,11.6046,11.6046,18090.0
2019-09-20 11:20:00,12.03,12.03,12.03,12.03,3750.0,11.624,11.624,11.624,11.624,3750.0
2019-09-20 11:25:00,12.03,12.03,12.03,12.03,0.0,11.624,11.624,11.624,11.624,0.0
2019-09-20 11:30:00,12.03,12.03,12.03,12.03,0.0,11.624,11.624,11.624,11.624,0.0
2019-09-20 11:35:00,11.97,11.97,11.95,11.95,11670.0,11.566,11.566,11.5467,11.5467,11670.0
2019-09-20 11:40:00,11.93,11.93,11.91,11.92,6000.0,11.5273,11.5273,11.508,11.5177,6000.0
2019-09-20 11:45:00,11.92,11.93,11.92,11.93,25275.0,11.5177,11.5273,11.5177,11.5273,25275.0
2019-09-20 11:50:00,11.93,11.95,11.93,11.95,24375.0,11.5273,11.5467,11.5273,11.5467,24375.0
2019-09-20 11:55:00,11.95,11.97,11.95,11.97,4500.0,11.5467,11.566,11.5467,11.566,4500.0
2019-09-20 12:00:00,11.97,11.98,11.97,11.98,4500.0,11.566,11.5756,11.566,11.5756,4500.0
2019-09-20 12:05:00,11.98,11.98,11.98,11.98,0.0,11.5756,11.5756,11.5756,11.5756,0.0
2019-09-20 12:10:00,11.98,11.98,11.98,11.98,0.0,11.5756,11.5756,11.5756,11.5756,0.0
2019-09-20 12:15:00,11.98,11.98,11.98,11.98,0.0,11.5756,11.5756,11.5756,11.5756,0.0
2019-09-20 12:20:00,11.98,11.98,11.98,11.98,0.0,11.5756,11.5756,11.5756,11.5756,0.0
2019-09-20 12:25:00,12.0,12.0,12.0,12.0,3585.0,11.595,11.595,11.595,11.595,3585.0
2019-09-20 12:30:00,12.0,12.0,12.0,12.0,0.0,11.595,11.595,11.595,11.595,0.0
2019-09-20 12:35:00,11.91,11.91,11.91,11.91,4500.0,11.508,11.508,11.508,11.508,4500.0
2019-09-20 12:40:00,11.91,11.91,11.91,11.91,0.0,11.508,11.508,11.508,11.508,0.0
2019-09-20 12:45:00,11.94,11.94,11.94,11.94,3000.0,11.537,11.537,11.537,11.537,3000.0
2019-09-20 12:50:00,11.96,11.96,11.95,11.95,34950.0,11.5563,11.5563,11.5467,11.5467,34950.0
2019-09-20 12:55:00,11.95,11.95,11.95,11.95,4500.0,11.5467,11.5467,11.5467,11.5467,4500.0
2019-09-20 13:00:00,11.95,11.95,11.95,11.95,1500.0,11.5467,11.5467,11.5467,11.5467,1500.0
2019-09-20 13:05:00,11.95,11.95,11.95,11.95,0.0,11.5467,11.5467,11.5467,11.5467,0.0
2019-09-20 13:10:00,11.93,11.93,11.44,11.46,401100.0,11.5273,11.5273,11.0539,11.0732,401100.0
2019-09-20 13:15:00,11.4,11.62,11.33,11.62,101250.0,11.0152,11.2278,10.9476,11.2278,101250.0
2019-09-20 13:20:00,11.6,11.65,11.58,11.65,44565.0,11.2085,11.2568,11.1891,11.2568,44565.0
2019-09-20 13:25:00,11.67,11.68,11.67,11.67,15000.0,11.2761,11.2858,11.2761,11.2761,15000.0
2019-09-20 13:30:00,11.65,11.65,11.6,11.6,17250.0,11.2568,11.2568,11.2085,11.2085,17250.0
2019-09-20 13:35:00,11.65,11.65,11.61,11.61,25950.0,11.2568,11.2568,11.2181,11.2181,25950.0
2019-09-20 13:40:00,11.6,11.62,11.57,11.57,22650.0,11.2085,11.2278,11.1795,11.1795,22650.0
2019-09-20 13:45:00,11.58,11.58,11.56,11.57,9000.0,11.1891,11.1891,11.1698,11.1795,9000.0
2019-09-20 13:50:00,11.56,11.58,11.55,11.55,16500.0,11.1698,11.1891,11.1602,11.1602,16500.0
2019-09-20 13:55:00,11.54,11.65,11.54,11.65,23805.0,11.1505,11.2568,11.1505,11.2568,23805.0
2019-09-20 14:00:00,11.67,11.73,11.66,11.67,82575.0,11.2761,11.3341,11.2664,11.2761,82575.0
2019-09-20 14:05:00,11.68,11.68,11.67,11.67,15000.0,11.2858,11.2858,11.2761,11.2761,15000.0
2019-09-20 14:10:00,11.6,11.6,11.59,11.6,8250.0,11.2085,11.2085,11.1988,11.2085,8250.0
2019-09-20 14:15:00,11.57,11.57,11.57,11.57,1500.0,11.1795,11.1795,11.1795,11.1795,1500.0
2019-09-20 14:20:00,11.66,11.67,11.66,11.67,10560.0,11.2664,11.2761,11.2664,11.2761,10560.0
2019-09-20 14:25:00,11.66,11.66,11.65,11.66,29250.0,11.2664,11.2664,11.2568,11.2664,29250.0
2019-09-20 14:30:00,11.67,11.7,11.66,11.69,18690.0,11.2761,11.3051,11.2664,11.2954,18690.0
2019-09-20 14:35:00,11.72,11.75,11.72,11.75,24765.0,11.3244,11.3534,11.3244,11.3534,24765.0
2019-09-20 14:40:00,11.72,11.73,11.72,11.72,7680.0,11.3244,11.3341,11.3244,11.3244,7680.0
2019-09-20 14:45:00,11.72,11.72,11.69,11.69,7500.0,11.3244,11.3244,11.2954,11.2954,7500.0
2019-09-20 14:50:00,11.68,11.68,11.68,11.68,1500.0,11.2858,11.2858,11.2858,11.2858,1500.0
2019-09-20 14:55:00,11.68,11.68,11.68,11.68,0.0,11.2858,11.2858,11.2858,11.2858,0.0
2019-09-20 15:00:00,11.7,11.7,11.68,11.68,4500.0,11.3051,11.3051,11.2858,11.2858,4500.0
2019-09-20 15:05:00,11.7,11.7,11.7,11.7,7500.0,11.3051,11.3051,11.3051,11.3051,7500.0
2019-09-20 15:10:00,11.68,11.68,11.68,11.68,1500.0,11.2858,11.2858,11.2858,11.2858,1500.0
2019-09-20 15:15:00,11.71,11.74,11.71,11.72,38250.0,11.3148,11.3437,11.3148,11.3244,38250.0
2019-09-20 15:20:00,11.72,11.72,11.72,11.72,0.0,11.3244,11.3244,11.3244,11.3244,0.0
2019-09-20 15:25:00,11.68,11.68,11.65,11.65,7755.0,11.2858,11.2858,11.2568,11.2568,7755.0
2019-09-20 15:30:00,11.66,11.66,11.62,11.62,32370.0,11.2664,11.2664,11.2278,11.2278,32370.0
2019-09-20 15:35:00,11.63,11.67,11.63,11.65,23220.0,11.2375,11.2761,11.2375,11.2568,23220.0
2019-09-20 15:40:00,11.65,11.65,11.65,11.65,1500.0,11.2568,11.2568,11.2568,11.2568,1500.0
2019-09-20 15:45:00,11.64,11.64,11.55,11.55,108255.0,11.2471,11.2471,11.1602,11.1602,108255.0
2019-09-20 15:50:00,11.58,11.67,11.58,11.67,72600.0,11.1891,11.2761,11.1891,11.2761,72600.0
2019-09-20 15:55:00,11.66,11.67,11.48,11.49,249150.0,11.2664,11.2761,11.0925,11.1022,249150.0
2019-09-23 09:30:00,11.43,11.61,11.43,11.61,493515.0,11.0442,11.2181,11.0442,11.2181,493515.0
2019-09-23 09:35:00,11.59,11.67,11.54,11.67,58890.0,11.1988,11.2761,11.1505,11.2761,58890.0
2019-09-23 09:40:00,11.64,11.73,11.64,11.7,99075.0,11.2471,11.3341,11.2471,11.3051,99075.0
2019-09-23 09:45:00,11.72,11.74,11.71,11.74,15180.0,11.3244,11.3437,11.3148,11.3437,15180.0
2019-09-23 09:50:00,11.75,11.76,11.75,11.76,3045.0,11.3534,11.3631,11.3534,11.3631,3045.0
2019-09-23 09:55:00,11.75,11.77,11.73,11.74,27000.0,11.3534,11.3727,11.3341,11.3437,27000.0
2019-09-23 10:00:00,11.73,11.73,11.67,11.67,33420.0,11.3341,11.3341,11.2761,11.2761,33420.0
2019-09-23 10:05:00,11.66,11.66,11.59,11.61,52080.0,11.2664,11.2664,11.1988,11.2181,52080.0
2019-09-23 10:10:00,11.58,11.58,11.55,11.57,9000.0,11.1891,11.1891,11.1602,11.1795,9000.0
2019-09-23 10:15:00,11.58,11.67,11.58,11.66,10560.0,11.1891,11.2761,11.1891,11.2664,10560.0
2019-09-23 10:20:00,11.67,11.74,11.67,11.73,22920.0,11.2761,11.3437,11.2761,11.3341,22920.0
2019-09-23 10:25:00,11.73,11.75,11.72,11.73,80760.0,11.3341,11.3534,11.3244,11.3341,80760.0
2019-09-23 10:30:00,11.76,11.78,11.76,11.76,11550.0,11.3631,11.3824,11.3631,11.3631,11550.0
2019-09-23 10:35:00,11.76,11.78,11.76,11.78,22500.0,11.3631,11.3824,11.3631,11.3824,22500.0
2019-09-23 10:40:00,11.74,11.77,11.74,11.77,19500.0,11.3437,11.3727,11.3437,11.3727,19500.0
2019-09-23 10:45:00,11.78,11.78,11.74,11.74,3000.0,11.3824,11.3824,11.3437,11.3437,3000.0
2019-09-23 10:50:00,11.8,11.8,11.74,11.74,4500.0,11.4017,11.4017,11.3437,11.3437,4500.0
2019-09-23 10:55:00,11.73,11.73,11.73,11.73,1500.0,11.3341,11.3341,11.3341,11.3341,1500.0
2019-09-23 11:00:00,11.77,11.8,11.77,11.8,25500.0,11.3727,11.4017,11.3727,11.4017,25500.0
2019-09-23 11:05:00,11.79,11.79,11.79,11.79,3000.0,11.3921,11.3921,11.3921,11.3921,3000.0
2019-09-23 11:10:00,11.74,11.74,11.74,11.74,10140.0,11.3437,11.3437,11.3437,11.3437,10140.0
2019-09-23 11:15:00,11.81,11.81,11.79,11.79,6765.0,11.4114,11.4114,11.3921,11.3921,6765.0
2019-09-23 11:20:00,11.79,11.79,11.79,11.79,5820.0,11.3921,11.3921,11.3921,11.3921,5820.0
2019-09-23 11:25:00,11.79,11.81,11.79,11.81,3000.0,11.3921,11.4114,11.3921,11.4114,3000.0
2019-09-23 11:30:00,11.83,11.85,11.83,11.83,6000.0,11.4307,11.45,11.4307,11.4307,6000.0
2019-09-23 11:35:00,11.83,11.83,11.83,11.83,3000.0,11.4307,11.4307,11.4307,11.4307,3000.0
2019-09-23 11:40:00,11.83,11.83,11.83,11.83,0.0,11.4307,11.4307,11.4307,11.4307,0.0
2019-09-23 11:45:00,11.84,11.87,11.84,11.87,10560.0,11.4404,11.4694,11.4404,11.4694,10560.0
2019-09-23 11:50:00,11.86,11.86,11.86,11.86,1500.0,11.4597,11.4597,11.4597,11.4597,1500.0
2019-09-23 11:55:00,11.9,11.9,11.9,11.9,1500.0,11.4983,11.4983,11.4983,11.4983,1500.0
2019-09-23 12:00:00,11.9,11.9,11.88,11.88,10770.0,11.4983,11.4983,11.479,11.479,10770.0
2019-09-23 12:05:00,11.92,11.92,11.91,11.91,4500.0,11.5177,11.5177,11.508,11.508,4500.0
2019-09-23 12:10:00,11.94,11.94,11.91,11.91,11355.0,11.537,11.537,11.508,11.508,11355.0
2019-09-23 12:15:00,11.91,11.91,11.91,11.91,0.0,11.508,11.508,11.508,11.508,0.0
2019-09-23 12:20:00,11.91,11.91,11.91,11.91,0.0,11.508,11.508,11.508,11.508,0.0
2019-09-23 12:25:00,11.96,12.0,11.96,11.99,11595.0,11.5563,11.595,11.5563,11.5853,11595.0
2019-09-23 12:30:00,11.97,11.97,11.97,11.97,1500.0,11.566,11.566,11.566,11.566,1500.0
2019-09-23 12:35:00,11.99,12.0,11.99,12.0,15150.0,11.5853,11.595,11.5853,11.595,15150.0
2019-09-23 12:40:00,11.97,12.0,11.96,12.0,18510.0,11.566,11.595,11.5563,11.595,18510.0
2019-09-23 12:45:00,12.0,12.0,12.0,12.0,3000.0,11.595,11.595,11.595,11.595,3000.0
2019-09-23 12:50:00,12.0,12.0,12.0,12.0,1845.0,11.595,11.595,11.595,11.595,1845.0
2019-09-23 12:55:00,12.0,12.01,11.98,11.99,15000.0,11.595,11.6046,11.5756,11.5853,15000.0
2019-09-23 13:00:00,12.0,12.0,12.0,12.0,4500.0,11.595,11.595,11.595,11.595,4500.0
2019-09-23 13:05:00,12.02,12.02,12.02,12.02,3000.0,11.6143,11.6143,11.6143,11.6143,3000.0
2019-09-23 13:10:00,12.0,12.0,12.0,12.0,1500.0,11.595,11.595,11.595,11.595,1500.0
2019-09-23 13:15:00,12.0,12.02,12.0,12.02,3000.0,11.595,11.6143,11.595,11.6143,3000.0
2019-09-23 13:20:00,12.0,12.0,12.0,12.0,1500.0,11.595,11.595,11.595,11.595,1500.0
2019-09-23 13:25:00,11.99,12.01,11.99,12.01,15000.0,11.5853,11.6046,11.5853,11.6046,15000.0
2019-09-23 13:30:00,12.0,12.0,12.0,12.0,1500.0,11.595,11.595,11.595,11.595,1500.0
2019-09-23 13:35:00,11.99,11.99,11.99,11.99,4500.0,11.5853,11.5853,11.5853,11.5853,4500.0
2019-09-23 13:40:00,12.02,12.03,12.02,12.03,4500.0,11.6143,11.624,11.6143,11.624,4500.0
2019-09-23 13:45:00,12.02,12.03,12.02,12.03,3000.0,11.6143,11.624,11.6143,11.624,3000.0
2019-09-23 13:50:00,12.02,12.03,12.02,12.03,12000.0,11.6143,11.624,11.6143,11.624,12000.0
2019-09-23 13:55:00,12.03,12.03,12.03,12.03,0.0,11.624,11.624,11.624,11.624,0.0
2019-09-23 14:00:00,12.03,12.03,12.03,12.03,0.0,11.624,11.624,11.624,11.624,0.0
2019-09-23 14:05:00,12.01,12.01,12.01,12.01,1785.0,11.6046,11.6046,11.6046,11.6046,1785.0
2019-09-23 14:10:00,12.01,12.01,12.01,12.01,1500.0,11.6046,11.6046,11.6046,11.6046,1500.0
2019-09-23 14:15:00,12.01,12.01,11.99,11.99,4500.0,11.6046,11.6046,11.5853,11.5853,4500.0
2019-09-23 14:20:00,11.99,11.99,11.99,11.99,0.0,11.5853,11.5853,11.5853,11.5853,0.0
2019-09-23 14:25:00,12.0,12.0,11.99,12.0,6000.0,11.595,11.595,11.5853,11.595,6000.0
2019-09-23 14:30:00,11.99,12.0,11.99,11.99,4500.0,11.5853,11.595,11.5853,11.5853,4500.0
2019-09-23 14:35:00,11.99,11.99,11.99,11.99,0.0,11.5853,11.5853,11.5853,11.5853,0.0
2019-09-23 14:40:00,12.0,12.0,12.0,12.0,6000.0,11.595,11.595,11.595,11.595,6000.0
2019-09-23 14:45:00,11.99,11.99,11.98,11.98,3000.0,11.5853,11.5853,11.5756,11.5756,3000.0
2019-09-23 14:50:00,12.0,12.0,11.99,11.99,4500.0,11.595,11.595,11.5853,11.5853,4500.0
2019-09-23 14:55:00,12.0,12.0,11.99,11.99,3000.0,11.595,11.595,11.5853,11.5853,3000.0
2019-09-23 15:00:00,11.99,11.99,11.99,11.99,0.0,11.5853,11.5853,11.5853,11.5853,0.0
2019-09-23 15:05:00,12.02,12.03,12.02,12.03,22500.0,11.6143,11.624,11.6143,11.624,22500.0
2019-09-23 15:10:00,12.01,12.02,12.0,12.0,4500.0,11.6046,11.6143,11.595,11.595,4500.0
2019-09-23 15:15:00,12.0,12.0,12.0,12.0,1500.0,11.595,11.595,11.595,11.595,1500.0
2019-09-23 15:20:00,11.99,11.99,11.97,11.97,35655.0,11.5853,11.5853,11.566,11.566,35655.0
2019-09-23 15:25:00,11.98,11.99,11.98,11.98,6000.0,11.5756,11.5853,11.5756,11.5756,6000.0
2019-09-23 15:30:00,11.96,11.96,11.95,11.95,7500.0,11.5563,11.5563,11.5467,11.5467,7500.0
2019-09-23 15:35:00,11.93,11.93,11.92,11.92,13770.0,11.5273,11.5273,11.5177,11.5177,13770.0
2019-09-23 15:40:00,11.92,11.92,11.9,11.9,26670.0,11.5177,11.5177,11.4983,11.4983,26670.0
2019-09-23 15:45:00,11.89,11.92,11.89,11.9,15000.0,11.4887,11.5177,11.4887,11.4983,15000.0
2019-09-23 15:50:00,11.92,11.94,11.87,11.87,34335.0,11.5177,11.537,11.4694,11.4694,34335.0
2019-09-23 15:55:00,11.86,11.86,11.81,11.84,62235.0,11.4597,11.4597,11.4114,11.4404,62235.0
2019-09-24 09:30:00,12.09,12.09,11.98,12.03,229665.0,11.7036,11.7036,11.5971,11.6455,229665.0
2019-09-24 09:35:00,12.04,12.06,12.0,12.05,81585.0,11.6552,11.6745,11.6165,11.6649,81585.0
2019-09-24 09:40:00,12.06,12.1,12.0,12.03,52980.0,11.6745,11.7133,11.6165,11.6455,52980.0
2019-09-24 09:45:00,11.98,11.98,11.98,11.98,2070.0,11.5971,11.5971,11.5971,11.5971,2070.0
2019-09-24 09:50:00,12.05,12.05,11.99,12.01,21000.0,11.6649,11.6649,11.6068,11.6261,21000.0
2019-09-24 09:55:00,12.01,12.04,11.97,11.97,20970.0,11.6261,11.6552,11.5874,11.5874,20970.0
2019-09-24 10:00:00,11.94,11.98,11.93,11.98,13500.0,11.5584,11.5971,11.5487,11.5971,13500.0
2019-09-24 10:05:00,11.92,11.92,11.87,11.89,27090.0,11.539,11.539,11.4906,11.51,27090.0
2019-09-24 10:10:00,11.87,11.87,11.85,11.86,22725.0,11.4906,11.4906,11.4712,11.4809,22725.0
2019-09-24 10:15:00,11.86,11.86,11.78,11.82,73950.0,11.4809,11.4809,11.4035,11.4422,73950.0
2019-09-24 10:20:00,11.83,11.83,11.67,11.67,113475.0,11.4519,11.4519,11.297,11.297,113475.0
2019-09-24 10:25:00,11.68,11.7,11.67,11.68,26565.0,11.3067,11.326,11.297,11.3067,26565.0
2019-09-24 10:30:00,11.69,11.75,11.69,11.75,35535.0,11.3164,11.3744,11.3164,11.3744,35535.0
2019-09-24 10:35:00,11.73,11.73,11.72,11.72,8250.0,11.3551,11.3551,11.3454,11.3454,8250.0
2019-09-24 10:40:00,11.67,11.67,11.59,11.61,19500.0,11.297,11.297,11.2196,11.2389,19500.0
2019-09-24 10:45:00,11.59,11.59,11.53,11.55,45750.0,11.2196,11.2196,11.1615,11.1808,45750.0
2019-09-24 10:50:00,11.58,11.6,11.58,11.6,4500.0,11.2099,11.2292,11.2099,11.2292,4500.0
2019-09-24 10:55:00,11.63,11.64,11.62,11.62,50640.0,11.2583,11.268,11.2486,11.2486,50640.0
2019-09-24 11:00:00,11.6,11.6,11.51,11.52,41295.0,11.2292,11.2292,11.1421,11.1518,41295.0
2019-09-24 11:05:00,11.51,11.52,11.5,11.52,32550.0,11.1421,11.1518,11.1324,11.1518,32550.0
2019-09-24 11:10:00,11.56,11.59,11.56,11.59,3000.0,11.1905,11.2196,11.1905,11.2196,3000.0
2019-09-24 11:15:00,11.6,11.6,11.57,11.57,13500.0,11.2292,11.2292,11.2002,11.2002,13500.0
2019-09-24 11:20:00,11.59,11.6,11.59,11.6,28965.0,11.2196,11.2292,11.2196,11.2292,28965.0
2019-09-24 11:25:00,11.6,11.6,11.59,11.6,52500.0,11.2292,11.2292,11.2196,11.2292,52500.0
2019-09-24 11:30:00,11.59,11.59,11.59,11.59,3000.0,11.2196,11.2196,11.2196,11.2196,3000.0
2019-09-24 11:35:00,11.52,11.52,11.42,11.42,42225.0,11.1518,11.1518,11.055,11.055,42225.0
2019-09-24 11:40:00,11.41,11.45,11.38,11.38,57840.0,11.0453,11.084,11.0163,11.0163,57840.0
2019-09-24 11:45:00,11.41,11.47,11.41,11.47,22695.0,11.0453,11.1034,11.0453,11.1034,22695.0
2019-09-24 11:50:00,11.47,11.47,11.41,11.41,22500.0,11.1034,11.1034,11.0453,11.0453,22500.0
2019-09-24 11:55:00,11.42,11.45,11.42,11.45,13500.0,11.055,11.084,11.055,11.084,13500.0
2019-09-24 12:00:00,11.42,11.44,11.42,11.44,9000.0,11.055,11.0744,11.055,11.0744,9000.0
2019-09-24 12:05:00,11.49,11.52,11.49,11.52,26250.0,11.1228,11.1518,11.1228,11.1518,26250.0
2019-09-24 12:10:00,11.52,11.52,11.52,11.52,0.0,11.1518,11.1518,11.1518,11.1518,0.0
2019-09-24 12:15:00,11.48,11.5,11.48,11.5,6000.0,11.1131,11.1324,11.1131,11.1324,6000.0
2019-09-24 12:20:00,11.43,11.44,11.23,11.31,60750.0,11.0647,11.0744,10.8711,10.9485,60750.0
2019-09-24 12:25:00,11.33,11.34,11.26,11.29,55935.0,10.9679,10.9776,10.9001,10.9291,55935.0
2019-09-24 12:30:00,11.3,11.3,11.3,11.3,6000.0,10.9388,10.9388,10.9388,10.9388,6000.0
2019-09-24 12:35:00,11.32,11.32,11.21,11.25,46500.0,10.9582,10.9582,10.8517,10.8904,46500.0
2019-09-24 12:40:00,11.21,11.22,11.18,11.22,36525.0,10.8517,10.8614,10.8227,10.8614,36525.0
2019-09-24 12:45:00,11.19,11.22,11.18,11.21,30000.0,10.8323,10.8614,10.8227,10.8517,30000.0
2019-09-24 12:50:00,11.21,11.21,11.14,11.14,13095.0,10.8517,10.8517,10.7839,10.7839,13095.0
2019-09-24 12:55:00,11.13,11.14,11.1,11.1,53325.0,10.7743,10.7839,10.7452,10.7452,53325.0
2019-09-24 13:00:00,11.12,11.17,11.12,11.17,21750.0,10.7646,10.813,10.7646,10.813,21750.0
2019-09-24 13:05:00,11.17,11.18,11.17,11.18,3000.0,10.813,10.8227,10.813,10.8227,3000.0
2019-09-24 13:10:00,11.17,11.17,11.12,11.14,39000.0,10.813,10.813,10.7646,10.7839,39000.0
2019-09-24 13:15:00,11.13,11.13,11.13,11.13,3000.0,10.7743,10.7743,10.7743,10.7743,3000.0
2019-09-24 13:20:00,11.12,11.12,11.07,11.1,28500.0,10.7646,10.7646,10.7162,10.7452,28500.0
2019-09-24 13:25:00,11.1,11.14,11.1,11.13,12000.0,10.7452,10.7839,10.7452,10.7743,12000.0
2019-09-24 13:30:00,11.15,11.17,11.14,11.14,30675.0,10.7936,10.813,10.7839,10.7839,30675.0
2019-09-24 13:35:00,11.21,11.22,11.21,11.21,6000.0,10.8517,10.8614,10.8517,10.8517,6000.0
2019-09-24 13:40:00,11.21,11.22,11.2,11.21,12000.0,10.8517,10.8614,10.842,10.8517,12000.0
2019-09-24 13:45:00,11.22,11.24,11.22,11.24,3000.0,10.8614,10.8807,10.8614,10.8807,3000.0
2019-09-24 13:50:00,11.24,11.24,11.2,11.2,15000.0,10.8807,10.8807,10.842,10.842,15000.0
2019-09-24 13:55:00,11.18,11.21,11.18,11.18,18000.0,10.8227,10.8517,10.8227,10.8227,18000.0
2019-09-24 14:00:00,11.19,11.19,11.13,11.13,10500.0,10.8323,10.8323,10.7743,10.7743,10500.0
2019-09-24 14:05:00,11.14,11.15,11.1,11.11,7500.0,10.7839,10.7936,10.7452,10.7549,7500.0
2019-09-24 14:10:00,11.09,11.41,11.08,11.35,193425.0,10.7355,11.0453,10.7259,10.9872,193425.0
2019-09-24 14:15:00,11.39,11.4,11.32,11.4,66915.0,11.026,11.0356,10.9582,11.0356,66915.0
2019-09-24 14:20:00,11.37,11.37,11.37,11.37,3000.0,11.0066,11.0066,11.0066,11.0066,3000.0
2019-09-24 14:25:00,11.37,11.41,11.37,11.41,15000.0,11.0066,11.0453,11.0066,11.0453,15000.0
2019-09-24 14:30:00,11.36,11.36,11.36,11.36,1500.0,10.9969,10.9969,10.9969,10.9969,1500.0
2019-09-24 14:35:00,11.37,11.4,11.19,11.27,143310.0,11.0066,11.0356,10.8323,10.9098,143310.0
2019-09-24 14:40:00,11.29,11.3,11.24,11.24,19875.0,10.9291,10.9388,10.8807,10.8807,19875.0
2019-09-24 14:45:00,11.23,11.29,11.23,11.29,33825.0,10.8711,10.9291,10.8711,10.9291,33825.0
2019-09-24 14:50:00,11.27,11.31,11.27,11.28,56685.0,10.9098,10.9485,10.9098,10.9195,56685.0
2019-09-24 14:55:00,11.27,11.27,11.24,11.24,39000.0,10.9098,10.9098,10.8807,10.8807,39000.0
2019-09-24 15:00:00,11.23,11.23,11.22,11.22,20685.0,10.8711,10.8711,10.8614,10.8614,20685.0
2019-09-24 15:05:00,11.23,11.23,11.21,11.22,25770.0,10.8711,10.8711,10.8517,10.8614,25770.0
2019-09-24 15:10:00,11.22,11.24,11.22,11.22,22500.0,10.8614,10.8807,10.8614,10.8614,22500.0
2019-09-24 15:15:00,11.25,11.25,11.21,11.21,10500.0,10.8904,10.8904,10.8517,10.8517,10500.0
2019-09-24 15:20:00,11.2,11.2,11.13,11.14,18000.0,10.842,10.842,10.7743,10.7839,18000.0
2019-09-24 15:25:00,11.15,11.17,11.15,11.17,10500.0,10.7936,10.813,10.7936,10.813,10500.0
2019-09-24 15:30:00,11.17,11.17,11.12,11.14,38025.0,10.813,10.813,10.7646,10.7839,38025.0
2019-09-24 15:35:00,11.14,11.14,11.14,11.14,0.0,10.7839,10.7839,10.7839,10.7839,0.0
2019-09-24 15:40:00,11.14,11.17,11.12,11.17,37500.0,10.7839,10.813,10.7646,10.813,37500.0
2019-09-24 15:45:00,11.16,11.31,11.16,11.31,71220.0,10.8033,10.9485,10.8033,10.9485,71220.0
2019-09-24 15:50:00,11.29,11.29,11.23,11.27,86475.0,10.9291,10.9291,10.8711,10.9098,86475.0
2019-09-24 15:55:00,11.26,11.27,11.2,11.2,96390.0,10.9001,10.9098,10.842,10.842,96390.0
2019-09-25 09:30:00,11.07,11.2,11.04,11.19,138555.0,10.7162,10.842,10.6871,10.8323,138555.0
2019-09-25 09:35:00,11.21,11.21,11.16,11.2,22500.0,10.8517,10.8517,10.8033,10.842,22500.0
2019-09-25 09:40:00,11.17,11.18,11.1,11.1,13260.0,10.813,10.8227,10.7452,10.7452,13260.0
2019-09-25 09:45:00,11.1,11.11,11.07,11.07,16500.0,10.7452,10.7549,10.7162,10.7162,16500.0
2019-09-25 09:50:00,11.07,11.07,11.02,11.07,36000.0,10.7162,10.7162,10.6678,10.7162,36000.0
2019-09-25 09:55:00,11.0,11.0,10.92,10.94,88305.0,10.6484,10.6484,10.571,10.5903,88305.0
2019-09-25 10:00:00,10.93,10.99,10.8,10.97,76050.0,10.5807,10.6387,10.4548,10.6194,76050.0
2019-09-25 10:05:00,10.93,11.06,10.93,10.99,81225.0,10.5807,10.7065,10.5807,10.6387,81225.0
2019-09-25 10:10:00,11.0,11.0,10.93,10.96,29835.0,10.6484,10.6484,10.5807,10.6097,29835.0
2019-09-25 10:15:00,10.91,10.91,10.91,10.91,6000.0,10.5613,10.5613,10.5613,10.5613,6000.0
2019-09-25 10:20:00,11.0,11.01,11.0,11.0,10500.0,10.6484,10.6581,10.6484,10.6484,10500.0
2019-09-25 10:25:00,11.01,11.04,11.0,11.04,4500.0,10.6581,10.6871,10.6484,10.6871,4500.0
2019-09-25 10:30:00,11.07,11.12,11.07,11.11,9000.0,10.7162,10.7646,10.7162,10.7549,9000.0
2019-09-25 10:35:00,11.13,11.14,11.12,11.14,16440.0,10.7743,10.7839,10.7646,10.7839,16440.0
2019-09-25 10:40:00,11.1,11.1,11.07,11.1,40275.0,10.7452,10.7452,10.7162,10.7452,40275.0
2019-09-25 10:45:00,11.1,11.1,11.1,11.1,0.0,10.7452,10.7452,10.7452,10.7452,0.0
2019-09-25 10:50:00,11.1,11.23,11.1,11.23,18510.0,10.7452,10.8711,10.7452,10.8711,18510.0
2019-09-25 10:55:00,11.29,11.29,11.26,11.26,3000.0,10.9291,10.9291,10.9001,10.9001,3000.0
2019-09-25 11:00:00,11.32,11.35,11.3,11.35,31350.0,10.9582,10.9872,10.9388,10.9872,31350.0
2019-09-25 11:05:00,11.37,11.37,11.37,11.37,3000.0,11.0066,11.0066,11.0066,11.0066,3000.0
2019-09-25 11:10:00,11.38,11.4,11.37,11.4,4500.0,11.0163,11.0356,11.0066,11.0356,4500.0
2019-09-25 11:15:00,11.44,11.48,11.42,11.42,15000.0,11.0744,11.1131,11.055,11.055,15000.0
2019-09-25 11:20:00,11.42,11.42,11.42,11.42,0.0,11.055,11.055,11.055,11.055,0.0
2019-09-25 11:25:00,11.41,11.41,11.41,11.41,3000.0,11.0453,11.0453,11.0453,11.0453,3000.0
2019-09-25 11:30:00,11.41,11.41,11.41,11.41,0.0,11.0453,11.0453,11.0453,11.0453,0.0
2019-09-25 11:35:00,11.34,11.34,11.3,11.3,4500.0,10.9776,10.9776,10.9388,10.9388,4500.0
2019-09-25 11:40:00,11.37,11.37,11.36,11.36,5160.0,11.0066,11.0066,10.9969,10.9969,5160.0
2019-09-25 11:45:00,11.36,11.36,11.36,11.36,0.0,10.9969,10.9969,10.9969,10.9969,0.0
2019-09-25 11:50:00,11.36,11.36,11.36,11.36,0.0,10.9969,10.9969,10.9969,10.9969,0.0
2019-09-25 11:55:00,11.36,11.36,11.36,11.36,0.0,10.9969,10.9969,10.9969,10.9969,0.0
2019-09-25 12:00:00,11.36,11.39,11.36,11.39,3000.0,10.9969,11.026,10.9969,11.026,3000.0
2019-09-25 12:05:00,11.39,11.43,11.39,11.43,17355.0,11.026,11.0647,11.026,11.0647,17355.0
2019-09-25 12:10:00,11.43,11.43,11.43,11.43,3000.0,11.0647,11.0647,11.0647,11.0647,3000.0
2019-09-25 12:15:00,11.44,11.45,11.4,11.4,68850.0,11.0744,11.084,11.0356,11.0356,68850.0
2019-09-25 12:20:00,11.45,11.45,11.45,11.45,5010.0,11.084,11.084,11.084,11.084,5010.0
2019-09-25 12:25:00,11.47,11.47,11.45,11.45,6345.0,11.1034,11.1034,11.084,11.084,6345.0
2019-09-25 12:30:00,11.46,11.46,11.46,11.46,5535.0,11.0937,11.0937,11.0937,11.0937,5535.0
2019-09-25 12:35:00,11.45,11.45,11.44,11.44,12015.0,11.084,11.084,11.0744,11.0744,12015.0
2019-09-25 12:40:00,11.45,11.45,11.43,11.43,4620.0,11.084,11.084,11.0647,11.0647,4620.0
2019-09-25 12:45:00,11.43,11.44,11.43,11.44,3000.0,11.0647,11.0744,11.0647,11.0744,3000.0
2019-09-25 12:50:00,11.4,11.41,11.4,11.41,9000.0,11.0356,11.0453,11.0356,11.0453,9000.0
2019-09-25 12:55:00,11.42,11.47,11.42,11.44,23670.0,11.055,11.1034,11.055,11.0744,23670.0
2019-09-25 13:00:00,11.43,11.43,11.43,11.43,1500.0,11.0647,11.0647,11.0647,11.0647,1500.0
2019-09-25 13:05:00,11.43,11.43,11.43,11.43,0.0,11.0647,11.0647,11.0647,11.0647,0.0
2019-09-25 13:10:00,11.49,11.49,11.49,11.49,5820.0,11.1228,11.1228,11.1228,11.1228,5820.0
2019-09-25 13:15:00,11.5,11.5,11.5,11.5,3000.0,11.1324,11.1324,11.1324,11.1324,3000.0
2019-09-25 13:20:00,11.5,11.5,11.5,11.5,1500.0,11.1324,11.1324,11.1324,11.1324,1500.0
2019-09-25 13:25:00,11.5,11.5,11.5,11.5,0.0,11.1324,11.1324,11.1324,11.1324,0.0
2019-09-25 13:30:00,11.51,11.51,11.51,11.51,12285.0,11.1421,11.1421,11.1421,11.1421,12285.0
2019-09-25 13:35:00,11.53,11.54,11.53,11.54,9750.0,11.1615,11.1712,11.1615,11.1712,9750.0
2019-09-25 13:40:00,11.56,11.56,11.55,11.55,6750.0,11.1905,11.1905,11.1808,11.1808,6750.0
2019-09-25 13:45:00,11.57,11.58,11.57,11.58,3000.0,11.2002,11.2099,11.2002,11.2099,3000.0
2019-09-25 13:50:00,11.6,11.62,11.6,11.62,25005.0,11.2292,11.2486,11.2292,11.2486,25005.0
2019-09-25 13:55:00,11.63,11.63,11.62,11.62,21000.0,11.2583,11.2583,11.2486,11.2486,21000.0
2019-09-25 14:00:00,11.61,11.67,11.61,11.63,68295.0,11.2389,11.297,11.2389,11.2583,68295.0
2019-09-25 14:05:00,11.66,11.69,11.66,11.69,10500.0,11.2873,11.3164,11.2873,11.3164,10500.0
2019-09-25 14:10:00,11.69,11.72,11.69,11.72,49725.0,11.3164,11.3454,11.3164,11.3454,49725.0
2019-09-25 14:15:00,11.72,11.72,11.71,11.71,7500.0,11.3454,11.3454,11.3357,11.3357,7500.0
2019-09-25 14:20:00,11.71,11.71,11.71,11.71,6000.0,11.3357,11.3357,11.3357,11.3357,6000.0
2019-09-25 14:25:00,11.71,11.72,11.71,11.72,9000.0,11.3357,11.3454,11.3357,11.3454,9000.0
2019-09-25 14:30:00,11.72,11.72,11.72,11.72,0.0,11.3454,11.3454,11.3454,11.3454,0.0
2019-09-25 14:35:00,11.72,11.72,11.72,11.72,0.0,11.3454,11.3454,11.3454,11.3454,0.0
2019-09-25 14:40:00,11.72,11.75,11.72,11.74,29250.0,11.3454,11.3744,11.3454,11.3648,29250.0
2019-09-25 14:45:00,11.77,11.79,11.77,11.79,7500.0,11.3938,11.4132,11.3938,11.4132,7500.0
2019-09-25 14:50:00,11.77,11.77,11.77,11.77,6750.0,11.3938,11.3938,11.3938,11.3938,6750.0
2019-09-25 14:55:00,11.78,11.79,11.78,11.79,11775.0,11.4035,11.4132,11.4035,11.4132,11775.0
2019-09-25 15:00:00,11.79,11.79,11.79,11.79,4500.0,11.4132,11.4132,11.4132,11.4132,4500.0
2019-09-25 15:05:00,11.8,11.83,11.8,11.82,42540.0,11.4228,11.4519,11.4228,11.4422,42540.0
2019-09-25 15:10:00,11.85,11.87,11.85,11.87,28500.0,11.4712,11.4906,11.4712,11.4906,28500.0
2019-09-25 15:15:00,11.86,11.87,11.86,11.86,10500.0,11.4809,11.4906,11.4809,11.4809,10500.0
2019-09-25 15:20:00,11.88,11.88,11.87,11.87,12000.0,11.5003,11.5003,11.4906,11.4906,12000.0
2019-09-25 15:25:00,11.87,11.87,11.86,11.86,10500.0,11.4906,11.4906,11.4809,11.4809,10500.0
2019-09-25 15:30:00,11.85,11.88,11.85,11.88,30000.0,11.4712,11.5003,11.4712,11.5003,30000.0
2019-09-25 15:35:00,11.86,11.89,11.86,11.89,13500.0,11.4809,11.51,11.4809,11.51,13500.0
2019-09-25 15:40:00,11.88,11.88,11.87,11.88,21630.0,11.5003,11.5003,11.4906,11.5003,21630.0
2019-09-25 15:45:00,11.87,11.91,11.87,11.91,80280.0,11.4906,11.5293,11.4906,11.5293,80280.0
2019-09-25 15:50:00,11.92,11.94,11.87,11.87,36855.0,11.539,11.5584,11.4906,11.4906,36855.0
2019-09-25 15:55:00,11.85,11.85,11.81,11.84,46500.0,11.4712,11.4712,11.4325,11.4616,46500.0
2019-09-26 09:30:00,11.84,11.94,11.79,11.79,99870.0,11.4616,11.5584,11.4132,11.4132,99870.0
2019-09-26 09:35:00,11.77,11.78,11.68,11.75,90915.0,11.3938,11.4035,11.3067,11.3744,90915.0
2019-09-26 09:40:00,11.67,11.69,11.65,11.69,19890.0,11.297,11.3164,11.2776,11.3164,19890.0
2019-09-26 09:45:00,11.72,11.73,11.72,11.73,23340.0,11.3454,11.3551,11.3454,11.3551,23340.0
2019-09-26 09:50:00,11.71,11.71,11.69,11.69,4500.0,11.3357,11.3357,11.3164,11.3164,4500.0
2019-09-26 09:55:00,11.68,11.68,11.64,11.66,4500.0,11.3067,11.3067,11.268,11.2873,4500.0
2019-09-26 10:00:00,11.69,11.75,11.68,11.75,33810.0,11.3164,11.3744,11.3067,11.3744,33810.0
2019-09-26 10:05:00,11.76,11.76,11.68,11.68,9015.0,11.3841,11.3841,11.3067,11.3067,9015.0
2019-09-26 10:10:00,11.68,11.7,11.66,11.66,12750.0,11.3067,11.326,11.2873,11.2873,12750.0
2019-09-26 10:15:00,11.63,11.63,11.57,11.62,4740.0,11.2583,11.2583,11.2002,11.2486,4740.0
2019-09-26 10:20:00,11.63,11.63,11.62,11.63,25500.0,11.2583,11.2583,11.2486,11.2583,25500.0
2019-09-26 10:25:00,11.63,11.74,11.63,11.74,18630.0,11.2583,11.3648,11.2583,11.3648,18630.0
2019-09-26 10:30:00,11.75,11.75,11.74,11.74,11595.0,11.3744,11.3744,11.3648,11.3648,11595.0
2019-09-26 10:35:00,11.77,11.77,11.77,11.77,16500.0,11.3938,11.3938,11.3938,11.3938,16500.0
2019-09-26 10:40:00,11.77,11.77,11.77,11.77,0.0,11.3938,11.3938,11.3938,11.3938,0.0
2019-09-26 10:45:00,11.81,11.88,11.81,11.88,9000.0,11.4325,11.5003,11.4325,11.5003,9000.0
2019-09-26 10:50:00,11.91,11.91,11.91,11.91,8835.0,11.5293,11.5293,11.5293,11.5293,8835.0
2019-09-26 10:55:00,11.92,11.92,11.71,11.76,133200.0,11.539,11.539,11.3357,11.3841,133200.0
2019-09-26 11:00:00,11.72,11.72,11.56,11.6,98985.0,11.3454,11.3454,11.1905,11.2292,98985.0
2019-09-26 11:05:00,11.62,11.65,11.6,11.65,8040.0,11.2486,11.2776,11.2292,11.2776,8040.0
2019-09-26 11:10:00,11.64,11.64,11.64,11.64,2400.0,11.268,11.268,11.268,11.268,2400.0
2019-09-26 11:15:00,11.62,11.62,11.53,11.53,34365.0,11.2486,11.2486,11.1615,11.1615,34365.0
2019-09-26 11:20:00,11.53,11.57,11.51,11.53,17400.0,11.1615,11.2002,11.1421,11.1615,17400.0
2019-09-26 11:25:00,11.52,11.58,11.52,11.58,29100.0,11.1518,11.2099,11.1518,11.2099,29100.0
2019-09-26 11:30:00,11.58,11.6,11.58,11.6,16500.0,11.2099,11.2292,11.2099,11.2292,16500.0
2019-09-26 11:35:00,11.63,11.69,11.63,11.69,13500.0,11.2583,11.3164,11.2583,11.3164,13500.0
2019-09-26 11:40:00,11.68,11.68,11.67,11.67,15870.0,11.3067,11.3067,11.297,11.297,15870.0
2019-09-26 11:45:00,11.67,11.67,11.67,11.67,0.0,11.297,11.297,11.297,11.297,0.0
2019-09-26 11:50:00,11.67,11.67,11.67,11.67,0.0,11.297,11.297,11.297,11.297,0.0
2019-09-26 11:55:00,11.67,11.67,11.67,11.67,0.0,11.297,11.297,11.297,11.297,0.0
2019-09-26 12:00:00,11.71,11.71,11.71,11.71,1500.0,11.3357,11.3357,11.3357,11.3357,1500.0
2019-09-26 12:05:00,11.72,11.72,11.72,11.72,3000.0,11.3454,11.3454,11.3454,11.3454,3000.0
2019-09-26 12:10:00,11.71,11.71,11.71,11.71,1500.0,11.3357,11.3357,11.3357,11.3357,1500.0
2019-09-26 12:15:00,11.71,11.71,11.71,11.71,0.0,11.3357,11.3357,11.3357,11.3357,0.0
2019-09-26 12:20:00,11.72,11.72,11.71,11.71,3000.0,11.3454,11.3454,11.3357,11.3357,3000.0
2019-09-26 12:25:00,11.74,11.77,11.74,11.77,4500.0,11.3648,11.3938,11.3648,11.3938,4500.0
2019-09-26 12:30:00,11.77,11.77,11.77,11.77,0.0,11.3938,11.3938,11.3938,11.3938,0.0
2019-09-26 12:35:00,11.77,11.8,11.77,11.8,3000.0,11.3938,11.4228,11.3938,11.4228,3000.0
2019-09-26 12:40:00,11.8,11.8,11.8,11.8,0.0,11.4228,11.4228,11.4228,11.4228,0.0
2019-09-26 12:45:00,11.8,11.8,11.8,11.8,0.0,11.4228,11.4228,11.4228,11.4228,0.0
2019-09-26 12:50:00,11.7,11.7,11.7,11.7,5250.0,11.326,11.326,11.326,11.326,5250.0
2019-09-26 12:55:00,11.7,11.7,11.7,11.7,0.0,11.326,11.326,11.326,11.326,0.0
2019-09-26 13:00:00,11.7,11.7,11.7,11.7,0.0,11.326,11.326,11.326,11.326,0.0
2019-09-26 13:05:00,11.76,11.76,11.76,11.76,1590.0,11.3841,11.3841,11.3841,11.3841,1590.0
2019-09-26 13:10:00,11.7,11.71,11.7,11.71,6195.0,11.326,11.3357,11.326,11.3357,6195.0
2019-09-26 13:15:00,11.68,11.68,11.68,11.68,1500.0,11.3067,11.3067,11.3067,11.3067,1500.0
2019-09-26 13:20:00,11.65,11.65,11.65,11.65,6720.0,11.2776,11.2776,11.2776,11.2776,6720.0
2019-09-26 13:25:00,11.65,11.65,11.65,11.65,0.0,11.2776,11.2776,11.2776,11.2776,0.0
2019-09-26 13:30:00,11.68,11.68,11.68,11.68,1500.0,11.3067,11.3067,11.3067,11.3067,1500.0
2019-09-26 13:35:00,11.75,11.76,11.74,11.76,30000.0,11.3744,11.3841,11.3648,11.3841,30000.0
2019-09-26 13:40:00,11.76,11.76,11.76,11.76,0.0,11.3841,11.3841,11.3841,11.3841,0.0
2019-09-26 13:45:00,11.74,11.74,11.73,11.73,16500.0,11.3648,11.3648,11.3551,11.3551,16500.0
2019-09-26 13:50:00,11.73,11.73,11.73,11.73,0.0,11.3551,11.3551,11.3551,11.3551,0.0
2019-09-26 13:55:00,11.73,11.73,11.73,11.73,0.0,11.3551,11.3551,11.3551,11.3551,0.0
2019-09-26 14:00:00,11.83,11.84,11.79,11.8,10500.0,11.4519,11.4616,11.4132,11.4228,10500.0
2019-09-26 14:05:00,11.82,11.85,11.82,11.85,20220.0,11.4422,11.4712,11.4422,11.4712,20220.0
2019-09-26 14:10:00,11.83,11.83,11.83,11.83,1500.0,11.4519,11.4519,11.4519,11.4519,1500.0
2019-09-26 14:15:00,11.87,11.88,11.87,11.88,25950.0,11.4906,11.5003,11.4906,11.5003,25950.0
2019-09-26 14:20:00,11.88,11.88,11.88,11.88,0.0,11.5003,11.5003,11.5003,11.5003,0.0
2019-09-26 14:25:00,11.88,11.88,11.88,11.88,0.0,11.5003,11.5003,11.5003,11.5003,0.0
2019-09-26 14:30:00,11.88,11.88,11.88,11.88,0.0,11.5003,11.5003,11.5003,11.5003,0.0
2019-09-26 14:35:00,11.88,11.88,11.88,11.88,0.0,11.5003,11.5003,11.5003,11.5003,0.0
2019-09-26 14:40:00,11.84,11.84,11.84,11.84,7200.0,11.4616,11.4616,11.4616,11.4616,7200.0
2019-09-26 14:45:00,11.84,11.84,11.84,11.84,0.0,11.4616,11.4616,11.4616,11.4616,0.0
2019-09-26 14:50:00,11.84,11.84,11.84,11.84,0.0,11.4616,11.4616,11.4616,11.4616,0.0
2019-09-26 14:55:00,11.79,11.79,11.77,11.77,30300.0,11.4132,11.4132,11.3938,11.3938,30300.0
2019-09-26 15:00:00,11.77,11.83,11.77,11.83,42675.0,11.3938,11.4519,11.3938,11.4519,42675.0
2019-09-26 15:05:00,11.81,11.81,11.8,11.81,4500.0,11.4325,11.4325,11.4228,11.4325,4500.0
2019-09-26 15:10:00,11.85,11.85,11.85,11.85,15000.0,11.4712,11.4712,11.4712,11.4712,15000.0
2019-09-26 15:15:00,11.83,11.84,11.81,11.83,9000.0,11.4519,11.4616,11.4325,11.4519,9000.0
2019-09-26 15:20:00,11.85,11.85,11.84,11.85,56730.0,11.4712,11.4712,11.4616,11.4712,56730.0
2019-09-26 15:25:00,11.88,11.92,11.83,11.9,73290.0,11.5003,11.539,11.4519,11.5197,73290.0
2019-09-26 15:30:00,11.89,11.95,11.89,11.94,9975.0,11.51,11.5681,11.51,11.5584,9975.0
2019-09-26 15:35:00,11.93,11.95,11.93,11.93,19950.0,11.5487,11.5681,11.5487,11.5487,19950.0
2019-09-26 15:40:00,11.9,11.9,11.87,11.87,3000.0,11.5197,11.5197,11.4906,11.4906,3000.0
2019-09-26 15:45:00,11.88,11.88,11.87,11.87,43500.0,11.5003,11.5003,11.4906,11.4906,43500.0
2019-09-26 15:50:00,11.86,11.87,11.82,11.83,39750.0,11.4809,11.4906,11.4422,11.4519,39750.0
2019-09-26 15:55:00,11.83,11.84,11.79,11.84,39780.0,11.4519,11.4616,11.4132,11.4616,39780.0
2019-09-27 09:30:00,11.61,11.64,11.54,11.64,125025.0,11.2389,11.268,11.1712,11.268,125025.0
2019-09-27 09:35:00,11.7,11.72,11.67,11.67,18000.0,11.326,11.3454,11.297,11.297,18000.0
2019-09-27 09:40:00,11.67,11.67,11.65,11.65,6000.0,11.297,11.297,11.2776,11.2776,6000.0
2019-09-27 09:45:00,11.66,11.66,11.61,11.63,24870.0,11.2873,11.2873,11.2389,11.2583,24870.0
2019-09-27 09:50:00,11.62,11.62,11.43,11.43,43305.0,11.2486,11.2486,11.0647,11.0647,43305.0
2019-09-27 09:55:00,11.44,11.44,11.39,11.41,21000.0,11.0744,11.0744,11.026,11.0453,21000.0
2019-09-27 10:00:00,11.42,11.44,11.35,11.35,61200.0,11.055,11.0744,10.9872,10.9872,61200.0
2019-09-27 10:05:00,11.33,11.4,11.33,11.37,37605.0,10.9679,11.0356,10.9679,11.0066,37605.0
2019-09-27 10:10:00,11.43,11.45,11.43,11.44,15000.0,11.0647,11.084,11.0647,11.0744,15000.0
2019-09-27 10:15:00,11.45,11.51,11.45,11.51,25035.0,11.084,11.1421,11.084,11.1421,25035.0
2019-09-27 10:20:00,11.53,11.53,11.49,11.49,6000.0,11.1615,11.1615,11.1228,11.1228,6000.0
2019-09-27 10:25:00,11.47,11.49,11.47,11.49,3000.0,11.1034,11.1228,11.1034,11.1228,3000.0
2019-09-27 10:30:00,11.54,11.54,11.54,11.54,1500.0,11.1712,11.1712,11.1712,11.1712,1500.0
2019-09-27 10:35:00,11.52,11.57,11.52,11.57,13500.0,11.1518,11.2002,11.1518,11.2002,13500.0
2019-09-27 10:40:00,11.6,11.6,11.58,11.59,10500.0,11.2292,11.2292,11.2099,11.2196,10500.0
2019-09-27 10:45:00,11.62,11.63,11.62,11.63,3000.0,11.2486,11.2583,11.2486,11.2583,3000.0
2019-09-27 10:50:00,11.6,11.63,11.6,11.63,10500.0,11.2292,11.2583,11.2292,11.2583,10500.0
2019-09-27 10:55:00,11.65,11.69,11.64,11.69,30180.0,11.2776,11.3164,11.268,11.3164,30180.0
2019-09-27 11:00:00,11.68,11.71,11.68,11.71,34185.0,11.3067,11.3357,11.3067,11.3357,34185.0
2019-09-27 11:05:00,11.7,11.7,11.68,11.68,9000.0,11.326,11.326,11.3067,11.3067,9000.0
2019-09-27 11:10:00,11.71,11.71,11.71,11.71,3000.0,11.3357,11.3357,11.3357,11.3357,3000.0
2019-09-27 11:15:00,11.69,11.69,11.67,11.67,45000.0,11.3164,11.3164,11.297,11.297,45000.0
2019-09-27 11:20:00,11.67,11.71,11.67,11.71,8085.0,11.297,11.3357,11.297,11.3357,8085.0
2019-09-27 11:25:00,11.72,11.73,11.7,11.7,9000.0,11.3454,11.3551,11.326,11.326,9000.0
2019-09-27 11:30:00,11.71,11.71,11.7,11.7,3000.0,11.3357,11.3357,11.326,11.326,3000.0
2019-09-27 11:35:00,11.72,11.72,11.2,11.27,204600.0,11.3454,11.3454,10.842,10.9098,204600.0
2019-09-27 11:40:00,11.37,11.48,11.37,11.41,64500.0,11.0066,11.1131,11.0066,11.0453,64500.0
2019-09-27 11:45:00,11.37,11.42,11.35,11.42,26250.0,11.0066,11.055,10.9872,11.055,26250.0
2019-09-27 11:50:00,11.37,11.41,11.37,11.41,64005.0,11.0066,11.0453,11.0066,11.0453,64005.0
2019-09-27 11:55:00,11.42,11.63,11.42,11.52,63750.0,11.055,11.2583,11.055,11.1518,63750.0
2019-09-27 12:00:00,11.47,11.47,11.43,11.45,10500.0,11.1034,11.1034,11.0647,11.084,10500.0
2019-09-27 12:05:00,11.45,11.45,11.45,11.45,0.0,11.084,11.084,11.084,11.084,0.0
2019-09-27 12:10:00,11.5,11.55,11.5,11.51,16500.0,11.1324,11.1808,11.1324,11.1421,16500.0
2019-09-27 12:15:00,11.48,11.48,11.47,11.48,11805.0,11.1131,11.1131,11.1034,11.1131,11805.0
2019-09-27 12:20:00,11.41,11.43,11.41,11.42,9000.0,11.0453,11.0647,11.0453,11.055,9000.0
2019-09-27 12:25:00,11.39,11.42,11.39,11.4,17460.0,11.026,11.055,11.026,11.0356,17460.0
2019-09-27 12:30:00,11.36,11.36,11.36,11.36,7500.0,10.9969,10.9969,10.9969,10.9969,7500.0
2019-09-27 12:35:00,11.37,11.38,11.37,11.38,3000.0,11.0066,11.0163,11.0066,11.0163,3000.0
2019-09-27 12:40:00,11.4,11.4,11.35,11.35,8475.0,11.0356,11.0356,10.9872,10.9872,8475.0
2019-09-27 12:45:00,11.32,11.32,11.29,11.29,12645.0,10.9582,10.9582,10.9291,10.9291,12645.0
2019-09-27 12:50:00,11.28,11.29,11.27,11.27,6000.0,10.9195,10.9291,10.9098,10.9098,6000.0
2019-09-27 12:55:00,11.24,11.24,11.17,11.17,27930.0,10.8807,10.8807,10.813,10.813,27930.0
2019-09-27 13:00:00,11.16,11.18,11.13,11.18,18420.0,10.8033,10.8227,10.7743,10.8227,18420.0
2019-09-27 13:05:00,11.21,11.27,11.19,11.27,48825.0,10.8517,10.9098,10.8323,10.9098,48825.0
2019-09-27 13:10:00,11.25,11.27,11.24,11.24,32970.0,10.8904,10.9098,10.8807,10.8807,32970.0
2019-09-27 13:15:00,11.2,11.2,11.19,11.19,4500.0,10.842,10.842,10.8323,10.8323,4500.0
2019-09-27 13:20:00,11.21,11.21,11.15,11.15,4500.0,10.8517,10.8517,10.7936,10.7936,4500.0
2019-09-27 13:25:00,11.17,11.18,11.17,11.18,6000.0,10.813,10.8227,10.813,10.8227,6000.0
2019-09-27 13:30:00,11.19,11.19,11.13,11.15,26565.0,10.8323,10.8323,10.7743,10.7936,26565.0
2019-09-27 13:35:00,11.14,11.16,11.14,11.15,6000.0,10.7839,10.8033,10.7839,10.7936,6000.0
2019-09-27 13:40:00,11.15,11.15,11.15,11.15,0.0,10.7936,10.7936,10.7936,10.7936,0.0
2019-09-27 13:45:00,11.15,11.15,11.13,11.14,9480.0,10.7936,10.7936,10.7743,10.7839,9480.0
2019-09-27 13:50:00,11.11,11.12,11.1,11.12,17175.0,10.7549,10.7646,10.7452,10.7646,17175.0
2019-09-27 13:55:00,11.15,11.18,11.15,11.18,9330.0,10.7936,10.8227,10.7936,10.8227,9330.0
2019-09-27 14:00:00,11.19,11.19,11.13,11.13,10500.0,10.8323,10.8323,10.7743,10.7743,10500.0
2019-09-27 14:05:00,11.08,11.08,11.08,11.08,1500.0,10.7259,10.7259,10.7259,10.7259,1500.0
2019-09-27 14:10:00,11.07,11.07,11.05,11.07,18285.0,10.7162,10.7162,10.6968,10.7162,18285.0
2019-09-27 14:15:00,11.07,11.07,11.03,11.05,13755.0,10.7162,10.7162,10.6775,10.6968,13755.0
2019-09-27 14:20:00,11.06,11.08,11.0,11.0,26040.0,10.7065,10.7259,10.6484,10.6484,26040.0
2019-09-27 14:25:00,11.0,11.01,10.97,10.99,85605.0,10.6484,10.6581,10.6194,10.6387,85605.0
2019-09-27 14:30:00,10.98,10.98,10.96,10.96,4500.0,10.6291,10.6291,10.6097,10.6097,4500.0
2019-09-27 14:35:00,10.96,11.0,10.96,10.98,15000.0,10.6097,10.6484,10.6097,10.6291,15000.0
2019-09-27 14:40:00,10.94,10.94,10.93,10.94,7500.0,10.5903,10.5903,10.5807,10.5903,7500.0
2019-09-27 14:45:00,10.9,10.9,10.85,10.85,31500.0,10.5516,10.5516,10.5032,10.5032,31500.0
2019-09-27 14:50:00,10.84,10.84,10.76,10.79,16875.0,10.4935,10.4935,10.4161,10.4451,16875.0
2019-09-27 14:55:00,10.81,10.82,10.8,10.8,24000.0,10.4645,10.4742,10.4548,10.4548,24000.0
2019-09-27 15:00:00,10.82,10.83,10.8,10.81,30390.0,10.4742,10.4839,10.4548,10.4645,30390.0
2019-09-27 15:05:00,10.79,10.79,10.76,10.77,26985.0,10.4451,10.4451,10.4161,10.4258,26985.0
2019-09-27 15:10:00,10.78,10.8,10.78,10.79,7500.0,10.4354,10.4548,10.4354,10.4451,7500.0
2019-09-27 15:15:00,10.85,10.9,10.85,10.9,9000.0,10.5032,10.5516,10.5032,10.5516,9000.0
2019-09-27 15:20:00,10.9,10.94,10.89,10.94,103065.0,10.5516,10.5903,10.5419,10.5903,103065.0
2019-09-27 15:25:00,10.94,10.94,10.88,10.88,27000.0,10.5903,10.5903,10.5323,10.5323,27000.0
2019-09-27 15:30:00,10.87,10.97,10.87,10.97,34500.0,10.5226,10.6194,10.5226,10.6194,34500.0
2019-09-27 15:35:00,10.97,10.97,10.92,10.95,61380.0,10.6194,10.6194,10.571,10.6,61380.0
2019-09-27 15:40:00,10.96,10.97,10.94,10.95,54000.0,10.6097,10.6194,10.5903,10.6,54000.0
2019-09-27 15:45:00,10.97,10.97,10.95,10.96,23190.0,10.6194,10.6194,10.6,10.6097,23190.0
2019-09-27 15:50:00,10.96,11.03,10.96,11.0,119820.0,10.6097,10.6775,10.6097,10.6484,119820.0
2019-09-27 15:55:00,11.01,11.02,10.94,11.02,150645.0,10.6581,10.6678,10.5903,10.6678,150645.0
2019-09-30 09:30:00,11.18,11.19,11.09,11.15,158145.0,10.8227,10.8323,10.7355,10.7936,158145.0
2019-09-30 09:35:00,11.18,11.19,11.07,11.13,75450.0,10.8227,10.8323,10.7162,10.7743,75450.0
2019-09-30 09:40:00,11.12,11.23,11.11,11.14,36000.0,10.7646,10.8711,10.7549,10.7839,36000.0
2019-09-30 09:45:00,11.11,11.11,11.03,11.09,30990.0,10.7549,10.7549,10.6775,10.7355,30990.0
2019-09-30 09:50:00,11.13,11.15,11.1,11.1,16500.0,10.7743,10.7936,10.7452,10.7452,16500.0
2019-09-30 09:55:00,11.09,11.13,11.07,11.13,23655.0,10.7355,10.7743,10.7162,10.7743,23655.0
2019-09-30 10:00:00,11.11,11.11,11.09,11.09,7500.0,10.7549,10.7549,10.7355,10.7355,7500.0
2019-09-30 10:05:00,11.09,11.09,11.07,11.08,13500.0,10.7355,10.7355,10.7162,10.7259,13500.0
2019-09-30 10:10:00,11.12,11.13,11.12,11.13,4500.0,10.7646,10.7743,10.7646,10.7743,4500.0
2019-09-30 10:15:00,11.14,11.15,11.13,11.13,9000.0,10.7839,10.7936,10.7743,10.7743,9000.0
2019-09-30 10:20:00,11.13,11.13,11.13,11.13,0.0,10.7743,10.7743,10.7743,10.7743,0.0
2019-09-30 10:25:00,11.16,11.16,11.15,11.15,13500.0,10.8033,10.8033,10.7936,10.7936,13500.0
2019-09-30 10:30:00,11.15,11.15,11.15,11.15,0.0,10.7936,10.7936,10.7936,10.7936,0.0
2019-09-30 10:35:00,11.13,11.13,11.13,11.13,10620.0,10.7743,10.7743,10.7743,10.7743,10620.0
2019-09-30 10:40:00,11.14,11.15,11.11,11.11,18000.0,10.7839,10.7936,10.7549,10.7549,18000.0
2019-09-30 10:45:00,11.09,11.11,11.09,11.11,3000.0,10.7355,10.7549,10.7355,10.7549,3000.0
2019-09-30 10:50:00,11.11,11.11,11.11,11.11,1500.0,10.7549,10.7549,10.7549,10.7549,1500.0
2019-09-30 10:55:00,11.13,11.13,11.13,11.13,1500.0,10.7743,10.7743,10.7743,10.7743,1500.0
2019-09-30 11:00:00,11.09,11.09,11.09,11.09,4500.0,10.7355,10.7355,10.7355,10.7355,4500.0
2019-09-30 11:05:00,11.08,11.08,11.08,11.08,1500.0,10.7259,10.7259,10.7259,10.7259,1500.0
2019-09-30 11:10:00,11.1,11.1,11.1,11.1,3450.0,10.7452,10.7452,10.7452,10.7452,3450.0
2019-09-30 11:15:00,11.17,11.17,11.13,11.13,3000.0,10.813,10.813,10.7743,10.7743,3000.0
2019-09-30 11:20:00,11.13,11.13,11.13,11.13,0.0,10.7743,10.7743,10.7743,10.7743,0.0
2019-09-30 11:25:00,11.2,11.21,11.2,11.21,12090.0,10.842,10.8517,10.842,10.8517,12090.0
2019-09-30 11:30:00,11.19,11.19,11.19,11.19,1500.0,10.8323,10.8323,10.8323,10.8323,1500.0
2019-09-30 11:35:00,11.19,11.19,11.19,11.19,1500.0,10.8323,10.8323,10.8323,10.8323,1500.0
2019-09-30 11:40:00,11.19,11.2,11.19,11.19,11265.0,10.8323,10.842,10.8323,10.8323,11265.0
2019-09-30 11:45:00,11.19,11.19,11.19,11.19,1500.0,10.8323,10.8323,10.8323,10.8323,1500.0
2019-09-30 11:50:00,11.2,11.2,11.2,11.2,1500.0,10.842,10.842,10.842,10.842,1500.0
2019-09-30 11:55:00,11.21,11.24,11.21,11.24,6105.0,10.8517,10.8807,10.8517,10.8807,6105.0
2019-09-30 12:00:00,11.27,11.27,11.23,11.23,20895.0,10.9098,10.9098,10.8711,10.8711,20895.0
2019-09-30 12:05:00,11.23,11.23,11.23,11.23,0.0,10.8711,10.8711,10.8711,10.8711,0.0
2019-09-30 12:10:00,11.26,11.3,11.26,11.3,13500.0,10.9001,10.9388,10.9001,10.9388,13500.0
2019-09-30 12:15:00,11.28,11.3,11.28,11.3,4500.0,10.9195,10.9388,10.9195,10.9388,4500.0
2019-09-30 12:20:00,11.3,11.3,11.3,11.3,7500.0,10.9388,10.9388,10.9388,10.9388,7500.0
2019-09-30 12:25:00,11.31,11.34,11.31,11.33,24390.0,10.9485,10.9776,10.9485,10.9679,24390.0
2019-09-30 12:30:00,11.33,11.35,11.33,11.34,44370.0,10.9679,10.9872,10.9679,10.9776,44370.0
2019-09-30 12:35:00,11.34,11.34,11.34,11.34,0.0,10.9776,10.9776,10.9776,10.9776,0.0
2019-09-30 12:40:00,11.35,11.37,11.35,11.36,6000.0,10.9872,11.0066,10.9872,10.9969,6000.0
2019-09-30 12:45:00,11.36,11.37,11.36,11.37,64470.0,10.9969,11.0066,10.9969,11.0066,64470.0
2019-09-30 12:50:00,11.35,11.36,11.34,11.34,4500.0,10.9872,10.9969,10.9776,10.9776,4500.0
2019-09-30 12:55:00,11.35,11.35,11.35,11.35,1500.0,10.9872,10.9872,10.9872,10.9872,1500.0
2019-09-30 13:00:00,11.35,11.35,11.34,11.34,4800.0,10.9872,10.9872,10.9776,10.9776,4800.0
2019-09-30 13:05:00,11.35,11.35,11.35,11.35,3000.0,10.9872,10.9872,10.9872,10.9872,3000.0
2019-09-30 13:10:00,11.35,11.35,11.35,11.35,4500.0,10.9872,10.9872,10.9872,10.9872,4500.0
2019-09-30 13:15:00,11.34,11.35,11.34,11.35,6000.0,10.9776,10.9872,10.9776,10.9872,6000.0
2019-09-30 13:20:00,11.34,11.34,11.34,11.34,2250.0,10.9776,10.9776,10.9776,10.9776,2250.0
2019-09-30 13:25:00,11.31,11.31,11.31,11.31,3000.0,10.9485,10.9485,10.9485,10.9485,3000.0
2019-09-30 13:30:00,11.31,11.32,11.31,11.32,4500.0,10.9485,10.9582,10.9485,10.9582,4500.0
2019-09-30 13:35:00,11.31,11.32,11.3,11.32,13305.0,10.9485,10.9582,10.9388,10.9582,13305.0
2019-09-30 13:40:00,11.33,11.33,11.33,11.33,3000.0,10.9679,10.9679,10.9679,10.9679,3000.0
2019-09-30 13:45:00,11.33,11.35,11.33,11.35,13200.0,10.9679,10.9872,10.9679,10.9872,13200.0
2019-09-30 13:50:00,11.37,11.37,11.36,11.36,3000.0,11.0066,11.0066,10.9969,10.9969,3000.0
2019-09-30 13:55:00,11.36,11.36,11.36,11.36,1500.0,10.9969,10.9969,10.9969,10.9969,1500.0
2019-09-30 14:00:00,11.36,11.36,11.36,11.36,0.0,10.9969,10.9969,10.9969,10.9969,0.0
2019-09-30 14:05:00,11.36,11.38,11.36,11.38,15000.0,10.9969,11.0163,10.9969,11.0163,15000.0
2019-09-30 14:10:00,11.36,11.36,11.34,11.34,7500.0,10.9969,10.9969,10.9776,10.9776,7500.0
2019-09-30 14:15:00,11.38,11.38,11.38,11.38,1500.0,11.0163,11.0163,11.0163,11.0163,1500.0
2019-09-30 14:20:00,11.37,11.37,11.36,11.36,3000.0,11.0066,11.0066,10.9969,10.9969,3000.0
2019-09-30 14:25:00,11.36,11.36,11.35,11.35,9000.0,10.9969,10.9969,10.9872,10.9872,9000.0
2019-09-30 14:30:00,11.35,11.35,11.35,11.35,1785.0,10.9872,10.9872,10.9872,10.9872,1785.0
2019-09-30 14:35:00,11.35,11.35,11.31,11.32,34500.0,10.9872,10.9872,10.9485,10.9582,34500.0
2019-09-30 14:40:00,11.34,11.34,11.34,11.34,3000.0,10.9776,10.9776,10.9776,10.9776,3000.0
2019-09-30 14:45:00,11.35,11.35,11.35,11.35,18000.0,10.9872,10.9872,10.9872,10.9872,18000.0
2019-09-30 14:50:00,11.35,11.35,11.35,11.35,0.0,10.9872,10.9872,10.9872,10.9872,0.0
2019-09-30 14:55:00,11.35,11.35,11.35,11.35,0.0,10.9872,10.9872,10.9872,10.9872,0.0
2019-09-30 15:00:00,11.33,11.33,11.3,11.3,10500.0,10.9679,10.9679,10.9388,10.9388,10500.0
2019-09-30 15:05:00,11.3,11.3,11.3,11.3,0.0,10.9388,10.9388,10.9388,10.9388,0.0
2019-09-30 15:10:00,11.33,11.33,11.33,11.33,3000.0,10.9679,10.9679,10.9679,10.9679,3000.0
2019-09-30 15:15:00,11.33,11.33,11.33,11.33,0.0,10.9679,10.9679,10.9679,10.9679,0.0
2019-09-30 15:20:00,11.37,11.37,11.37,11.37,5445.0,11.0066,11.0066,11.0066,11.0066,5445.0
2019-09-30 15:25:00,11.37,11.38,11.34,11.34,10500.0,11.0066,11.0163,10.9776,10.9776,10500.0
2019-09-30 15:30:00,11.31,11.31,11.31,11.31,1500.0,10.9485,10.9485,10.9485,10.9485,1500.0
2019-09-30 15:35:00,11.31,11.31,11.31,11.31,3000.0,10.9485,10.9485,10.9485,10.9485,3000.0
2019-09-30 15:40:00,11.32,11.33,11.32,11.33,3000.0,10.9582,10.9679,10.9582,10.9679,3000.0
2019-09-30 15:45:00,11.34,11.35,11.27,11.29,37500.0,10.9776,10.9872,10.9098,10.9291,37500.0
2019-09-30 15:50:00,11.29,11.35,11.29,11.3,37500.0,10.9291,10.9872,10.9291,10.9388,37500.0
2019-09-30 15:55:00,11.31,11.37,11.3,11.34,79755.0,10.9485,11.0066,10.9388,10.9776,79755.0
2019-10-01 09:30:00,11.55,11.8,11.55,11.76,207915.0,11.1808,11.4228,11.1808,11.3841,207915.0
2019-10-01 09:35:00,11.74,11.83,11.74,11.81,92085.0,11.3648,11.4519,11.3648,11.4325,92085.0
2019-10-01 09:40:00,11.83,11.93,11.82,11.93,96195.0,11.4519,11.5487,11.4422,11.5487,96195.0
2019-10-01 09:45:00,11.93,11.99,11.93,11.97,34350.0,11.5487,11.6068,11.5487,11.5874,34350.0
2019-10-01 09:50:00,11.98,11.99,11.9,11.9,9000.0,11.5971,11.6068,11.5197,11.5197,9000.0
2019-10-01 09:55:00,11.89,11.93,11.89,11.9,10500.0,11.51,11.5487,11.51,11.5197,10500.0
2019-10-01 10:00:00,11.87,11.87,11.71,11.71,151635.0,11.4906,11.4906,11.3357,11.3357,151635.0
2019-10-01 10:05:00,11.68,11.68,11.6,11.6,49725.0,11.3067,11.3067,11.2292,11.2292,49725.0
2019-10-01 10:10:00,11.6,11.6,11.52,11.52,56340.0,11.2292,11.2292,11.1518,11.1518,56340.0
2019-10-01 10:15:00,11.56,11.62,11.56,11.59,24750.0,11.1905,11.2486,11.1905,11.2196,24750.0
2019-10-01 10:20:00,11.55,11.6,11.53,11.6,36750.0,11.1808,11.2292,11.1615,11.2292,36750.0
2019-10-01 10:25:00,11.59,11.65,11.59,11.65,22380.0,11.2196,11.2776,11.2196,11.2776,22380.0
2019-10-01 10:30:00,11.64,11.64,11.6,11.6,6000.0,11.268,11.268,11.2292,11.2292,6000.0
2019-10-01 10:35:00,11.56,11.59,11.53,11.55,20220.0,11.1905,11.2196,11.1615,11.1808,20220.0
2019-10-01 10:40:00,11.53,11.54,11.46,11.47,27330.0,11.1615,11.1712,11.0937,11.1034,27330.0
2019-10-01 10:45:00,11.47,11.5,11.41,11.41,30300.0,11.1034,11.1324,11.0453,11.0453,30300.0
2019-10-01 10:50:00,11.37,11.4,11.36,11.4,31710.0,11.0066,11.0356,10.9969,11.0356,31710.0
2019-10-01 10:55:00,11.39,11.39,11.32,11.32,28500.0,11.026,11.026,10.9582,10.9582,28500.0
2019-10-01 11:00:00,11.29,11.3,11.25,11.26,79245.0,10.9291,10.9388,10.8904,10.9001,79245.0
2019-10-01 11:05:00,11.26,11.29,11.23,11.29,43440.0,10.9001,10.9291,10.8711,10.9291,43440.0
2019-10-01 11:10:00,11.28,11.31,11.28,11.29,11400.0,10.9195,10.9485,10.9195,10.9291,11400.0
2019-10-01 11:15:00,11.27,11.29,11.26,11.28,10815.0,10.9098,10.9291,10.9001,10.9195,10815.0
2019-10-01 11:20:00,11.33,11.37,11.33,11.37,6000.0,10.9679,11.0066,10.9679,11.0066,6000.0
2019-10-01 11:25:00,11.33,11.39,11.33,11.39,12315.0,10.9679,11.026,10.9679,11.026,12315.0
2019-10-01 11:30:00,11.39,11.39,11.35,11.37,83970.0,11.026,11.026,10.9872,11.0066,83970.0
2019-10-01 11:35:00,11.35,11.38,11.33,11.33,27450.0,10.9872,11.0163,10.9679,10.9679,27450.0
2019-10-01 11:40:00,11.3,11.3,11.27,11.28,12000.0,10.9388,10.9388,10.9098,10.9195,12000.0
2019-10-01 11:45:00,11.25,11.25,11.22,11.22,18000.0,10.8904,10.8904,10.8614,10.8614,18000.0
2019-10-01 11:50:00,11.22,11.26,11.22,11.24,12540.0,10.8614,10.9001,10.8614,10.8807,12540.0
2019-10-01 11:55:00,11.23,11.23,11.2,11.23,16350.0,10.8711,10.8711,10.842,10.8711,16350.0
2019-10-01 12:00:00,11.22,11.22,11.17,11.18,29670.0,10.8614,10.8614,10.813,10.8227,29670.0
2019-10-01 12:05:00,11.11,11.11,11.11,11.11,6000.0,10.7549,10.7549,10.7549,10.7549,6000.0
2019-10-01 12:10:00,11.1,11.1,11.1,11.1,3000.0,10.7452,10.7452,10.7452,10.7452,3000.0
2019-10-01 12:15:00,11.11,11.18,11.1,11.18,9000.0,10.7549,10.8227,10.7452,10.8227,9000.0
2019-10-01 12:20:00,11.19,11.21,11.19,11.2,20850.0,10.8323,10.8517,10.8323,10.842,20850.0
2019-10-01 12:25:00,11.17,11.18,11.17,11.17,15900.0,10.813,10.8227,10.813,10.813,15900.0
2019-10-01 12:30:00,11.15,11.17,11.15,11.17,9000.0,10.7936,10.813,10.7936,10.813,9000.0
2019-10-01 12:35:00,11.2,11.2,11.15,11.15,3000.0,10.842,10.842,10.7936,10.7936,3000.0
2019-10-01 12:40:00,11.16,11.21,11.16,11.21,6000.0,10.8033,10.8517,10.8033,10.8517,6000.0
2019-10-01 12:45:00,11.2,11.21,11.18,11.18,19200.0,10.842,10.8517,10.8227,10.8227,19200.0
2019-10-01 12:50:00,11.21,11.21,11.21,11.21,1500.0,10.8517,10.8517,10.8517,10.8517,1500.0
2019-10-01 12:55:00,11.21,11.21,11.21,11.21,0.0,10.8517,10.8517,10.8517,10.8517,0.0
2019-10-01 13:00:00,11.21,11.21,11.21,11.21,0.0,10.8517,10.8517,10.8517,10.8517,0.0
2019-10-01 13:05:00,11.12,11.12,11.06,11.08,21000.0,10.7646,10.7646,10.7065,10.7259,21000.0
2019-10-01 13:10:00,11.07,11.07,11.06,11.06,15000.0,10.7162,10.7162,10.7065,10.7065,15000.0
2019-10-01 13:15:00,11.04,11.07,11.03,11.07,41295.0,10.6871,10.7162,10.6775,10.7162,41295.0
2019-10-01 13:20:00,11.05,11.06,11.02,11.02,9000.0,10.6968,10.7065,10.6678,10.6678,9000.0
2019-10-01 13:25:00,11.02,11.04,11.02,11.02,24600.0,10.6678,10.6871,10.6678,10.6678,24600.0
2019-10-01 13:30:00,11.0,11.01,10.93,10.93,44850.0,10.6484,10.6581,10.5807,10.5807,44850.0
2019-10-01 13:35:00,10.92,10.94,10.92,10.94,3000.0,10.571,10.5903,10.571,10.5903,3000.0
2019-10-01 13:40:00,10.94,10.96,10.94,10.96,6000.0,10.5903,10.6097,10.5903,10.6097,6000.0
2019-10-01 13:45:00,10.96,10.98,10.96,10.98,6000.0,10.6097,10.6291,10.6097,10.6291,6000.0
2019-10-01 13:50:00,10.98,10.98,10.98,10.98,0.0,10.6291,10.6291,10.6291,10.6291,0.0
2019-10-01 13:55:00,10.98,10.98,10.98,10.98,0.0,10.6291,10.6291,10.6291,10.6291,0.0
2019-10-01 14:00:00,10.98,11.04,10.98,11.04,12285.0,10.6291,10.6871,10.6291,10.6871,12285.0
2019-10-01 14:05:00,11.03,11.03,10.98,10.98,9435.0,10.6775,10.6775,10.6291,10.6291,9435.0
2019-10-01 14:10:00,10.97,11.01,10.97,11.01,7935.0,10.6194,10.6581,10.6194,10.6581,7935.0
2019-10-01 14:15:00,11.01,11.01,11.01,11.01,0.0,10.6581,10.6581,10.6581,10.6581,0.0
2019-10-01 14:20:00,11.01,11.01,11.01,11.01,0.0,10.6581,10.6581,10.6581,10.6581,0.0
2019-10-01 14:25:00,11.05,11.07,11.05,11.07,17325.0,10.6968,10.7162,10.6968,10.7162,17325.0
2019-10-01 14:30:00,11.05,11.12,11.05,11.12,18000.0,10.6968,10.7646,10.6968,10.7646,18000.0
2019-10-01 14:35:00,11.12,11.12,11.11,11.11,5595.0,10.7646,10.7646,10.7549,10.7549,5595.0
2019-10-01 14:40:00,11.11,11.11,11.11,11.11,0.0,10.7549,10.7549,10.7549,10.7549,0.0
2019-10-01 14:45:00,11.14,11.14,11.12,11.12,10155.0,10.7839,10.7839,10.7646,10.7646,10155.0
2019-10-01 14:50:00,11.1,11.1,11.1,11.1,6000.0,10.7452,10.7452,10.7452,10.7452,6000.0
2019-10-01 14:55:00,11.11,11.11,11.07,11.07,4500.0,10.7549,10.7549,10.7162,10.7162,4500.0
2019-10-01 15:00:00,11.09,11.09,11.09,11.09,2355.0,10.7355,10.7355,10.7355,10.7355,2355.0
2019-10-01 15:05:00,11.1,11.14,11.1,11.14,3000.0,10.7452,10.7839,10.7452,10.7839,3000.0
2019-10-01 15:10:00,11.08,11.08,11.08,11.08,2385.0,10.7259,10.7259,10.7259,10.7259,2385.0
2019-10-01 15:15:00,11.09,11.09,11.09,11.09,1500.0,10.7355,10.7355,10.7355,10.7355,1500.0
2019-10-01 15:20:00,11.07,11.07,11.07,11.07,1500.0,10.7162,10.7162,10.7162,10.7162,1500.0
2019-10-01 15:25:00,11.08,11.1,11.08,11.09,9495.0,10.7259,10.7452,10.7259,10.7355,9495.0
2019-10-01 15:30:00,11.09,11.1,11.07,11.1,6000.0,10.7355,10.7452,10.7162,10.7452,6000.0
2019-10-01 15:35:00,11.08,11.08,11.07,11.07,17265.0,10.7259,10.7259,10.7162,10.7162,17265.0
2019-10-01 15:40:00,11.06,11.07,11.06,11.07,9150.0,10.7065,10.7162,10.7065,10.7162,9150.0
2019-10-01 15:45:00,11.09,11.09,11.03,11.05,41010.0,10.7355,10.7355,10.6775,10.6968,41010.0
2019-10-01 15:50:00,11.07,11.09,11.05,11.08,23850.0,10.7162,10.7355,10.6968,10.7259,23850.0
2019-10-01 15:55:00,11.07,11.08,11.02,11.03,142980.0,10.7162,10.7259,10.6678,10.6775,142980.0
2019-10-02 09:30:00,10.71,10.82,10.67,10.67,227880.0,10.3677,10.4742,10.329,10.329,227880.0
2019-10-02 09:35:00,10.67,10.74,10.57,10.6,130110.0,10.329,10.3967,10.2322,10.2612,130110.0
2019-10-02 09:40:00,10.59,10.69,10.59,10.69,43575.0,10.2515,10.3483,10.2515,10.3483,43575.0
2019-10-02 09:45:00,10.68,10.73,10.68,10.7,22275.0,10.3386,10.387,10.3386,10.358,22275.0
2019-10-02 09:50:00,10.63,10.66,10.63,10.66,26145.0,10.2902,10.3193,10.2902,10.3193,26145.0
2019-10-02 09:55:00,10.62,10.64,10.6,10.6,23055.0,10.2806,10.2999,10.2612,10.2612,23055.0
2019-10-02 10:00:00,10.64,10.64,10.55,10.62,84990.0,10.2999,10.2999,10.2128,10.2806,84990.0
2019-10-02 10:05:00,10.66,10.75,10.66,10.74,23520.0,10.3193,10.4064,10.3193,10.3967,23520.0
2019-10-02 10:10:00,10.71,10.78,10.71,10.78,13590.0,10.3677,10.4354,10.3677,10.4354,13590.0
2019-10-02 10:15:00,10.78,10.81,10.77,10.8,90225.0,10.4354,10.4645,10.4258,10.4548,90225.0
2019-10-02 10:20:00,10.8,10.84,10.77,10.78,119025.0,10.4548,10.4935,10.4258,10.4354,119025.0
2019-10-02 10:25:00,10.78,10.8,10.75,10.78,49500.0,10.4354,10.4548,10.4064,10.4354,49500.0
2019-10-02 10:30:00,10.74,10.74,10.57,10.58,60075.0,10.3967,10.3967,10.2322,10.2418,60075.0
2019-10-02 10:35:00,10.63,10.63,10.57,10.6,75390.0,10.2902,10.2902,10.2322,10.2612,75390.0
2019-10-02 10:40:00,10.58,10.64,10.55,10.55,42450.0,10.2418,10.2999,10.2128,10.2128,42450.0
2019-10-02 10:45:00,10.54,10.55,10.5,10.5,63750.0,10.2031,10.2128,10.1644,10.1644,63750.0
2019-10-02 10:50:00,10.51,10.62,10.5,10.62,36000.0,10.1741,10.2806,10.1644,10.2806,36000.0
2019-10-02 10:55:00,10.62,10.64,10.6,10.62,21000.0,10.2806,10.2999,10.2612,10.2806,21000.0
2019-10-02 11:00:00,10.63,10.66,10.63,10.65,7500.0,10.2902,10.3193,10.2902,10.3096,7500.0
2019-10-02 11:05:00,10.63,10.65,10.63,10.64,7500.0,10.2902,10.3096,10.2902,10.2999,7500.0
2019-10-02 11:10:00,10.55,10.55,10.53,10.53,9000.0,10.2128,10.2128,10.1934,10.1934,9000.0
2019-10-02 11:15:00,10.51,10.55,10.49,10.55,56250.0,10.1741,10.2128,10.1547,10.2128,56250.0
2019-10-02 11:20:00,10.57,10.57,10.48,10.53,16500.0,10.2322,10.2322,10.145,10.1934,16500.0
2019-10-02 11:25:00,10.49,10.5,10.47,10.48,29700.0,10.1547,10.1644,10.1354,10.145,29700.0
2019-10-02 11:30:00,10.5,10.5,10.41,10.41,51750.0,10.1644,10.1644,10.0773,10.0773,51750.0
2019-10-02 11:35:00,10.42,10.48,10.38,10.48,41775.0,10.087,10.145,10.0482,10.145,41775.0
2019-10-02 11:40:00,10.49,10.51,10.48,10.51,29250.0,10.1547,10.1741,10.145,10.1741,29250.0
2019-10-02 11:45:00,10.48,10.48,10.47,10.47,18000.0,10.145,10.145,10.1354,10.1354,18000.0
2019-10-02 11:50:00,10.46,10.48,10.44,10.47,23250.0,10.1257,10.145,10.1063,10.1354,23250.0
2019-10-02 11:55:00,10.5,10.5,10.47,10.47,6000.0,10.1644,10.1644,10.1354,10.1354,6000.0
2019-10-02 12:00:00,10.47,10.47,10.47,10.47,0.0,10.1354,10.1354,10.1354,10.1354,0.0
2019-10-02 12:05:00,10.49,10.51,10.49,10.5,16350.0,10.1547,10.1741,10.1547,10.1644,16350.0
2019-10-02 12:10:00,10.48,10.49,10.44,10.44,9000.0,10.145,10.1547,10.1063,10.1063,9000.0
2019-10-02 12:15:00,10.45,10.45,10.44,10.44,9000.0,10.116,10.116,10.1063,10.1063,9000.0
2019-10-02 12:20:00,10.42,10.43,10.4,10.43,21000.0,10.087,10.0966,10.0676,10.0966,21000.0
2019-10-02 12:25:00,10.42,10.42,10.42,10.42,1500.0,10.087,10.087,10.087,10.087,1500.0
2019-10-02 12:30:00,10.42,10.42,10.42,10.42,0.0,10.087,10.087,10.087,10.087,0.0
2019-10-02 12:35:00,10.4,10.41,10.38,10.39,30090.0,10.0676,10.0773,10.0482,10.0579,30090.0
2019-10-02 12:40:00,10.39,10.39,10.35,10.35,16500.0,10.0579,10.0579,10.0192,10.0192,16500.0
2019-10-02 12:45:00,10.39,10.39,10.33,10.35,111690.0,10.0579,10.0579,9.9998,10.0192,111690.0
2019-10-02 12:50:00,10.31,10.33,10.31,10.32,24600.0,9.9805,9.9998,9.9805,9.9902,24600.0
2019-10-02 12:55:00,10.32,10.35,10.31,10.34,55905.0,9.9902,10.0192,9.9805,10.0095,55905.0
2019-10-02 13:00:00,10.37,10.4,10.37,10.39,12000.0,10.0386,10.0676,10.0386,10.0579,12000.0
2019-10-02 13:05:00,10.41,10.43,10.41,10.41,21000.0,10.0773,10.0966,10.0773,10.0773,21000.0
2019-10-02 13:10:00,10.45,10.47,10.43,10.44,45480.0,10.116,10.1354,10.0966,10.1063,45480.0
2019-10-02 13:15:00,10.43,10.45,10.43,10.45,15000.0,10.0966,10.116,10.0966,10.116,15000.0
2019-10-02 13:20:00,10.41,10.42,10.41,10.42,4500.0,10.0773,10.087,10.0773,10.087,4500.0
2019-10-02 13:25:00,10.47,10.48,10.47,10.48,106455.0,10.1354,10.145,10.1354,10.145,106455.0
2019-10-02 13:30:00,10.45,10.45,10.42,10.42,3000.0,10.116,10.116,10.087,10.087,3000.0
2019-10-02 13:35:00,10.42,10.42,10.38,10.4,12750.0,10.087,10.087,10.0482,10.0676,12750.0
2019-10-02 13:40:00,10.42,10.43,10.42,10.42,22500.0,10.087,10.0966,10.087,10.087,22500.0
2019-10-02 13:45:00,10.41,10.41,10.4,10.4,21345.0,10.0773,10.0773,10.0676,10.0676,21345.0
2019-10-02 13:50:00,10.37,10.38,10.37,10.38,9000.0,10.0386,10.0482,10.0386,10.0482,9000.0
2019-10-02 13:55:00,10.39,10.4,10.39,10.4,4500.0,10.0579,10.0676,10.0579,10.0676,4500.0
2019-10-02 14:00:00,10.38,10.45,10.37,10.44,31500.0,10.0482,10.116,10.0386,10.1063,31500.0
2019-10-02 14:05:00,10.44,10.44,10.41,10.42,15885.0,10.1063,10.1063,10.0773,10.087,15885.0
2019-10-02 14:10:00,10.41,10.41,10.41,10.41,1500.0,10.0773,10.0773,10.0773,10.0773,1500.0
2019-10-02 14:15:00,10.45,10.49,10.45,10.49,16500.0,10.116,10.1547,10.116,10.1547,16500.0
2019-10-02 14:20:00,10.49,10.51,10.49,10.5,10500.0,10.1547,10.1741,10.1547,10.1644,10500.0
2019-10-02 14:25:00,10.48,10.48,10.48,10.48,6000.0,10.145,10.145,10.145,10.145,6000.0
2019-10-02 14:30:00,10.48,10.48,10.48,10.48,0.0,10.145,10.145,10.145,10.145,0.0
2019-10-02 14:35:00,10.47,10.47,10.47,10.47,6000.0,10.1354,10.1354,10.1354,10.1354,6000.0
2019-10-02 14:40:00,10.49,10.51,10.49,10.51,16410.0,10.1547,10.1741,10.1547,10.1741,16410.0
2019-10-02 14:45:00,10.5,10.55,10.5,10.52,36750.0,10.1644,10.2128,10.1644,10.1838,36750.0
2019-10-02 14:50:00,10.54,10.56,10.54,10.54,28365.0,10.2031,10.2225,10.2031,10.2031,28365.0
2019-10-02 14:55:00,10.53,10.53,10.52,10.53,9000.0,10.1934,10.1934,10.1838,10.1934,9000.0
2019-10-02 15:00:00,10.55,10.55,10.49,10.49,7500.0,10.2128,10.2128,10.1547,10.1547,7500.0
2019-10-02 15:05:00,10.5,10.51,10.5,10.51,12750.0,10.1644,10.1741,10.1644,10.1741,12750.0
2019-10-02 15:10:00,10.52,10.6,10.52,10.57,32190.0,10.1838,10.2612,10.1838,10.2322,32190.0
2019-10-02 15:15:00,10.56,10.59,10.56,10.59,19500.0,10.2225,10.2515,10.2225,10.2515,19500.0
2019-10-02 15:20:00,10.61,10.61,10.56,10.59,31875.0,10.2709,10.2709,10.2225,10.2515,31875.0
2019-10-02 15:25:00,10.58,10.58,10.54,10.54,10500.0,10.2418,10.2418,10.2031,10.2031,10500.0
2019-10-02 15:30:00,10.54,10.58,10.52,10.58,40500.0,10.2031,10.2418,10.1838,10.2418,40500.0
2019-10-02 15:35:00,10.56,10.58,10.54,10.54,22500.0,10.2225,10.2418,10.2031,10.2031,22500.0
2019-10-02 15:40:00,10.54,10.57,10.54,10.55,41625.0,10.2031,10.2322,10.2031,10.2128,41625.0
2019-10-02 15:45:00,10.56,10.56,10.47,10.48,20250.0,10.2225,10.2225,10.1354,10.145,20250.0
2019-10-02 15:50:00,10.47,10.53,10.44,10.53,106455.0,10.1354,10.1934,10.1063,10.1934,106455.0
2019-10-02 15:55:00,10.53,10.53,10.49,10.52,165495.0,10.1934,10.1934,10.1547,10.1838,165495.0
2019-10-03 09:30:00,10.54,10.67,10.49,10.63,113010.0,10.2031,10.329,10.1547,10.2902,113010.0
2019-10-03 09:35:00,10.66,10.67,10.57,10.58,84015.0,10.3193,10.329,10.2322,10.2418,84015.0
2019-10-03 09:40:00,10.59,10.59,10.51,10.55,33210.0,10.2515,10.2515,10.1741,10.2128,33210.0
2019-10-03 09:45:00,10.57,10.65,10.57,10.64,80730.0,10.2322,10.3096,10.2322,10.2999,80730.0
2019-10-03 09:50:00,10.65,10.67,10.6,10.64,26205.0,10.3096,10.329,10.2612,10.2999,26205.0
2019-10-03 09:55:00,10.64,10.64,10.64,10.64,0.0,10.2999,10.2999,10.2999,10.2999,0.0
2019-10-03 10:00:00,10.6,10.6,10.2,10.25,370665.0,10.2612,10.2612,9.874,9.9224,370665.0
2019-10-03 10:05:00,10.22,10.26,10.16,10.21,46065.0,9.8933,9.9321,9.8353,9.8837,46065.0
2019-10-03 10:10:00,10.18,10.27,10.17,10.27,45375.0,9.8546,9.9417,9.8449,9.9417,45375.0
2019-10-03 10:15:00,10.27,10.34,10.23,10.33,63630.0,9.9417,10.0095,9.903,9.9998,63630.0
2019-10-03 10:20:00,10.32,10.41,10.3,10.4,43395.0,9.9902,10.0773,9.9708,10.0676,43395.0
2019-10-03 10:25:00,10.38,10.55,10.38,10.48,79125.0,10.0482,10.2128,10.0482,10.145,79125.0
2019-10-03 10:30:00,10.42,10.47,10.4,10.4,39000.0,10.087,10.1354,10.0676,10.0676,39000.0
2019-10-03 10:35:00,10.43,10.53,10.43,10.5,71055.0,10.0966,10.1934,10.0966,10.1644,71055.0
2019-10-03 10:40:00,10.44,10.44,10.42,10.42,51450.0,10.1063,10.1063,10.087,10.087,51450.0
2019-10-03 10:45:00,10.4,10.47,10.35,10.36,84750.0,10.0676,10.1354,10.0192,10.0289,84750.0
2019-10-03 10:50:00,10.36,10.36,10.31,10.35,22500.0,10.0289,10.0289,9.9805,10.0192,22500.0
2019-10-03 10:55:00,10.34,10.5,10.33,10.48,42525.0,10.0095,10.1644,9.9998,10.145,42525.0
2019-10-03 11:00:00,10.47,10.63,10.47,10.59,83100.0,10.1354,10.2902,10.1354,10.2515,83100.0
2019-10-03 11:05:00,10.63,10.73,10.61,10.72,128115.0,10.2902,10.387,10.2709,10.3774,128115.0
2019-10-03 11:10:00,10.72,10.79,10.69,10.77,75285.0,10.3774,10.4451,10.3483,10.4258,75285.0
2019-10-03 11:15:00,10.75,10.86,10.75,10.86,47730.0,10.4064,10.5129,10.4064,10.5129,47730.0
2019-10-03 11:20:00,10.82,10.83,10.76,10.76,44175.0,10.4742,10.4839,10.4161,10.4161,44175.0
2019-10-03 11:25:00,10.77,10.77,10.76,10.77,16500.0,10.4258,10.4258,10.4161,10.4258,16500.0
2019-10-03 11:30:00,10.77,10.77,10.77,10.77,1500.0,10.4258,10.4258,10.4258,10.4258,1500.0
2019-10-03 11:35:00,10.73,10.74,10.73,10.74,3000.0,10.387,10.3967,10.387,10.3967,3000.0
2019-10-03 11:40:00,10.7,10.73,10.7,10.73,18750.0,10.358,10.387,10.358,10.387,18750.0
2019-10-03 11:45:00,10.77,10.77,10.77,10.77,4275.0,10.4258,10.4258,10.4258,10.4258,4275.0
2019-10-03 11:50:00,10.77,10.77,10.77,10.77,0.0,10.4258,10.4258,10.4258,10.4258,0.0
2019-10-03 11:55:00,10.77,10.77,10.77,10.77,0.0,10.4258,10.4258,10.4258,10.4258,0.0
2019-10-03 12:00:00,10.73,10.76,10.73,10.76,6000.0,10.387,10.4161,10.387,10.4161,6000.0
2019-10-03 12:05:00,10.77,10.8,10.77,10.8,5310.0,10.4258,10.4548,10.4258,10.4548,5310.0
2019-10-03 12:10:00,10.81,10.83,10.81,10.83,7500.0,10.4645,10.4839,10.4645,10.4839,7500.0
2019-10-03 12:15:00,10.83,10.83,10.78,10.79,12375.0,10.4839,10.4839,10.4354,10.4451,12375.0
2019-10-03 12:20:00,10.76,10.78,10.76,10.78,8880.0,10.4161,10.4354,10.4161,10.4354,8880.0
2019-10-03 12:25:00,10.84,10.88,10.84,10.87,13500.0,10.4935,10.5323,10.4935,10.5226,13500.0
2019-10-03 12:30:00,10.83,10.89,10.83,10.89,5250.0,10.4839,10.5419,10.4839,10.5419,5250.0
2019-10-03 12:35:00,10.85,10.86,10.84,10.86,17370.0,10.5032,10.5129,10.4935,10.5129,17370.0
2019-10-03 12:40:00,10.87,10.87,10.87,10.87,4500.0,10.5226,10.5226,10.5226,10.5226,4500.0
2019-10-03 12:45:00,10.91,10.91,10.91,10.91,1500.0,10.5613,10.5613,10.5613,10.5613,1500.0
2019-10-03 12:50:00,10.89,10.89,10.89,10.89,4500.0,10.5419,10.5419,10.5419,10.5419,4500.0
2019-10-03 12:55:00,10.91,10.93,10.9,10.91,24000.0,10.5613,10.5807,10.5516,10.5613,24000.0
2019-10-03 13:00:00,10.93,10.93,10.88,10.88,19500.0,10.5807,10.5807,10.5323,10.5323,19500.0
2019-10-03 13:05:00,10.9,10.9,10.9,10.9,1500.0,10.5516,10.5516,10.5516,10.5516,1500.0
2019-10-03 13:10:00,10.9,10.9,10.9,10.9,6000.0,10.5516,10.5516,10.5516,10.5516,6000.0
2019-10-03 13:15:00,10.89,10.9,10.89,10.9,4500.0,10.5419,10.5516,10.5419,10.5516,4500.0
2019-10-03 13:20:00,10.93,10.94,10.93,10.94,9750.0,10.5807,10.5903,10.5807,10.5903,9750.0
2019-10-03 13:25:00,10.94,10.94,10.94,10.94,1500.0,10.5903,10.5903,10.5903,10.5903,1500.0
2019-10-03 13:30:00,10.94,10.94,10.94,10.94,0.0,10.5903,10.5903,10.5903,10.5903,0.0
2019-10-03 13:35:00,10.92,10.92,10.92,10.92,2250.0,10.571,10.571,10.571,10.571,2250.0
2019-10-03 13:40:00,10.97,11.03,10.97,11.03,60450.0,10.6194,10.6775,10.6194,10.6775,60450.0
2019-10-03 13:45:00,11.03,11.04,11.03,11.04,3000.0,10.6775,10.6871,10.6775,10.6871,3000.0
2019-10-03 13:50:00,11.03,11.03,11.03,11.03,1500.0,10.6775,10.6775,10.6775,10.6775,1500.0
2019-10-03 13:55:00,11.02,11.02,11.02,11.02,6000.0,10.6678,10.6678,10.6678,10.6678,6000.0
2019-10-03 14:00:00,11.0,11.02,11.0,11.02,26130.0,10.6484,10.6678,10.6484,10.6678,26130.0
2019-10-03 14:05:00,11.0,11.01,10.98,11.01,51075.0,10.6484,10.6581,10.6291,10.6581,51075.0
2019-10-03 14:10:00,11.02,11.02,11.02,11.02,3000.0,10.6678,10.6678,10.6678,10.6678,3000.0
2019-10-03 14:15:00,11.06,11.07,11.06,11.07,7500.0,10.7065,10.7162,10.7065,10.7162,7500.0
2019-10-03 14:20:00,11.06,11.07,11.06,11.07,24000.0,10.7065,10.7162,10.7065,10.7162,24000.0
2019-10-03 14:25:00,11.07,11.07,11.07,11.07,16500.0,10.7162,10.7162,10.7162,10.7162,16500.0
2019-10-03 14:30:00,11.04,11.04,11.04,11.04,13800.0,10.6871,10.6871,10.6871,10.6871,13800.0
2019-10-03 14:35:00,11.02,11.02,11.01,11.01,7500.0,10.6678,10.6678,10.6581,10.6581,7500.0
2019-10-03 14:40:00,11.01,11.01,10.99,10.99,20190.0,10.6581,10.6581,10.6387,10.6387,20190.0
2019-10-03 14:45:00,11.0,11.0,11.0,11.0,3000.0,10.6484,10.6484,10.6484,10.6484,3000.0
2019-10-03 14:50:00,11.0,11.0,10.99,10.99,13650.0,10.6484,10.6484,10.6387,10.6387,13650.0
2019-10-03 14:55:00,10.99,10.99,10.99,10.99,3000.0,10.6387,10.6387,10.6387,10.6387,3000.0
2019-10-03 15:00:00,10.98,10.98,10.96,10.96,4500.0,10.6291,10.6291,10.6097,10.6097,4500.0
2019-10-03 15:05:00,10.96,10.96,10.96,10.96,2700.0,10.6097,10.6097,10.6097,10.6097,2700.0
2019-10-03 15:10:00,10.96,10.96,10.96,10.96,0.0,10.6097,10.6097,10.6097,10.6097,0.0
2019-10-03 15:15:00,10.94,10.94,10.92,10.93,90630.0,10.5903,10.5903,10.571,10.5807,90630.0
2019-10-03 15:20:00,10.95,10.95,10.94,10.94,7500.0,10.6,10.6,10.5903,10.5903,7500.0
2019-10-03 15:25:00,10.95,10.95,10.95,10.95,2625.0,10.6,10.6,10.6,10.6,2625.0
2019-10-03 15:30:00,10.94,10.94,10.9,10.9,14250.0,10.5903,10.5903,10.5516,10.5516,14250.0
2019-10-03 15:35:00,10.91,10.91,10.91,10.91,1500.0,10.5613,10.5613,10.5613,10.5613,1500.0
2019-10-03 15:40:00,10.92,10.95,10.92,10.95,12750.0,10.571,10.6,10.571,10.6,12750.0
2019-10-03 15:45:00,10.96,10.96,10.93,10.94,46605.0,10.6097,10.6097,10.5807,10.5903,46605.0
2019-10-03 15:50:00,10.91,10.93,10.88,10.92,91005.0,10.5613,10.5807,10.5323,10.571,91005.0
2019-10-03 15:55:00,10.92,11.05,10.92,11.05,160890.0,10.571,10.6968,10.571,10.6968,160890.0
2019-10-04 09:30:00,11.16,11.35,11.16,11.26,263895.0,10.8033,10.9872,10.8033,10.9001,263895.0
2019-10-04 09:35:00,11.29,11.34,11.21,11.23,58125.0,10.9291,10.9776,10.8517,10.8711,58125.0
2019-10-04 09:40:00,11.23,11.25,11.19,11.2,85320.0,10.8711,10.8904,10.8323,10.842,85320.0
2019-10-04 09:45:00,11.16,11.24,11.16,11.2,15000.0,10.8033,10.8807,10.8033,10.842,15000.0
2019-10-04 09:50:00,11.2,11.25,11.18,11.25,24000.0,10.842,10.8904,10.8227,10.8904,24000.0
2019-10-04 09:55:00,11.25,11.37,11.23,11.37,36585.0,10.8904,11.0066,10.8711,11.0066,36585.0
2019-10-04 10:00:00,11.38,11.42,11.37,11.41,29850.0,11.0163,11.055,11.0066,11.0453,29850.0
2019-10-04 10:05:00,11.37,11.37,11.33,11.33,16110.0,11.0066,11.0066,10.9679,10.9679,16110.0
2019-10-04 10:10:00,11.32,11.34,11.3,11.33,19800.0,10.9582,10.9776,10.9388,10.9679,19800.0
2019-10-04 10:15:00,11.36,11.38,11.32,11.35,26400.0,10.9969,11.0163,10.9582,10.9872,26400.0
2019-10-04 10:20:00,11.36,11.37,11.34,11.37,15150.0,10.9969,11.0066,10.9776,11.0066,15150.0
2019-10-04 10:25:00,11.36,11.37,11.3,11.3,25905.0,10.9969,11.0066,10.9388,10.9388,25905.0
2019-10-04 10:30:00,11.29,11.31,11.29,11.29,24750.0,10.9291,10.9485,10.9291,10.9291,24750.0
2019-10-04 10:35:00,11.31,11.31,11.27,11.27,6000.0,10.9485,10.9485,10.9098,10.9098,6000.0
2019-10-04 10:40:00,11.29,11.31,11.28,11.31,18750.0,10.9291,10.9485,10.9195,10.9485,18750.0
2019-10-04 10:45:00,11.31,11.31,11.27,11.27,21000.0,10.9485,10.9485,10.9098,10.9098,21000.0
2019-10-04 10:50:00,11.33,11.33,11.32,11.32,9165.0,10.9679,10.9679,10.9582,10.9582,9165.0
2019-10-04 10:55:00,11.36,11.36,11.35,11.35,9000.0,10.9969,10.9969,10.9872,10.9872,9000.0
2019-10-04 11:00:00,11.33,11.39,11.3,11.36,21000.0,10.9679,11.026,10.9388,10.9969,21000.0
2019-10-04 11:05:00,11.39,11.43,11.37,11.42,101475.0,11.026,11.0647,11.0066,11.055,101475.0
2019-10-04 11:10:00,11.4,11.43,11.4,11.43,37860.0,11.0356,11.0647,11.0356,11.0647,37860.0
2019-10-04 11:15:00,11.45,11.45,11.42,11.42,72990.0,11.084,11.084,11.055,11.055,72990.0
2019-10-04 11:20:00,11.4,11.4,11.37,11.38,65190.0,11.0356,11.0356,11.0066,11.0163,65190.0
2019-10-04 11:25:00,11.4,11.41,11.4,11.4,34500.0,11.0356,11.0453,11.0356,11.0356,34500.0
2019-10-04 11:30:00,11.4,11.43,11.4,11.43,81900.0,11.0356,11.0647,11.0356,11.0647,81900.0
2019-10-04 11:35:00,11.42,11.47,11.42,11.47,22725.0,11.055,11.1034,11.055,11.1034,22725.0
2019-10-04 11:40:00,11.44,11.44,11.42,11.42,10500.0,11.0744,11.0744,11.055,11.055,10500.0
2019-10-04 11:45:00,11.43,11.44,11.42,11.44,4500.0,11.0647,11.0744,11.055,11.0744,4500.0
2019-10-04 11:50:00,11.47,11.49,11.45,11.45,31500.0,11.1034,11.1228,11.084,11.084,31500.0
2019-10-04 11:55:00,11.45,11.45,11.45,11.45,0.0,11.084,11.084,11.084,11.084,0.0
2019-10-04 12:00:00,11.47,11.47,11.47,11.47,1500.0,11.1034,11.1034,11.1034,11.1034,1500.0
2019-10-04 12:05:00,11.5,11.5,11.5,11.5,4500.0,11.1324,11.1324,11.1324,11.1324,4500.0
2019-10-04 12:10:00,11.48,11.48,11.48,11.48,3000.0,11.1131,11.1131,11.1131,11.1131,3000.0
2019-10-04 12:15:00,11.47,11.47,11.47,11.47,6000.0,11.1034,11.1034,11.1034,11.1034,6000.0
2019-10-04 12:20:00,11.48,11.5,11.48,11.49,6885.0,11.1131,11.1324,11.1131,11.1228,6885.0
2019-10-04 12:25:00,11.52,11.52,11.48,11.48,27225.0,11.1518,11.1518,11.1131,11.1131,27225.0
2019-10-04 12:30:00,11.47,11.48,11.46,11.47,27945.0,11.1034,11.1131,11.0937,11.1034,27945.0
2019-10-04 12:35:00,11.46,11.48,11.46,11.48,4500.0,11.0937,11.1131,11.0937,11.1131,4500.0
2019-10-04 12:40:00,11.46,11.46,11.44,11.44,20550.0,11.0937,11.0937,11.0744,11.0744,20550.0
2019-10-04 12:45:00,11.43,11.43,11.41,11.43,15000.0,11.0647,11.0647,11.0453,11.0647,15000.0
2019-10-04 12:50:00,11.43,11.43,11.43,11.43,1500.0,11.0647,11.0647,11.0647,11.0647,1500.0
2019-10-04 12:55:00,11.42,11.42,11.42,11.42,3000.0,11.055,11.055,11.055,11.055,3000.0
2019-10-04 13:00:00,11.41,11.45,11.41,11.45,22500.0,11.0453,11.084,11.0453,11.084,22500.0
2019-10-04 13:05:00,11.46,11.46,11.44,11.44,7500.0,11.0937,11.0937,11.0744,11.0744,7500.0
2019-10-04 13:10:00,11.46,11.46,11.46,11.46,1500.0,11.0937,11.0937,11.0937,11.0937,1500.0
2019-10-04 13:15:00,11.48,11.48,11.48,11.48,1500.0,11.1131,11.1131,11.1131,11.1131,1500.0
2019-10-04 13:20:00,11.48,11.48,11.48,11.48,0.0,11.1131,11.1131,11.1131,11.1131,0.0
2019-10-04 13:25:00,11.46,11.46,11.46,11.46,7740.0,11.0937,11.0937,11.0937,11.0937,7740.0
2019-10-04 13:30:00,11.45,11.47,11.45,11.47,4500.0,11.084,11.1034,11.084,11.1034,4500.0
2019-10-04 13:35:00,11.47,11.47,11.47,11.47,0.0,11.1034,11.1034,11.1034,11.1034,0.0
2019-10-04 13:40:00,11.44,11.5,11.44,11.48,49500.0,11.0744,11.1324,11.0744,11.1131,49500.0
2019-10-04 13:45:00,11.46,11.46,11.46,11.46,1500.0,11.0937,11.0937,11.0937,11.0937,1500.0
2019-10-04 13:50:00,11.43,11.43,11.43,11.43,10875.0,11.0647,11.0647,11.0647,11.0647,10875.0
2019-10-04 13:55:00,11.43,11.43,11.43,11.43,1500.0,11.0647,11.0647,11.0647,11.0647,1500.0
2019-10-04 14:00:00,11.43,11.44,11.41,11.41,10200.0,11.0647,11.0744,11.0453,11.0453,10200.0
2019-10-04 14:05:00,11.4,11.41,11.4,11.41,8175.0,11.0356,11.0453,11.0356,11.0453,8175.0
2019-10-04 14:10:00,11.44,11.45,11.44,11.45,13935.0,11.0744,11.084,11.0744,11.084,13935.0
2019-10-04 14:15:00,11.46,11.47,11.46,11.47,31335.0,11.0937,11.1034,11.0937,11.1034,31335.0
2019-10-04 14:20:00,11.46,11.46,11.46,11.46,1695.0,11.0937,11.0937,11.0937,11.0937,1695.0
2019-10-04 14:25:00,11.48,11.48,11.48,11.48,1500.0,11.1131,11.1131,11.1131,11.1131,1500.0
2019-10-04 14:30:00,11.48,11.49,11.48,11.49,12060.0,11.1131,11.1228,11.1131,11.1228,12060.0
2019-10-04 14:35:00,11.5,11.52,11.5,11.52,45465.0,11.1324,11.1518,11.1324,11.1518,45465.0
2019-10-04 14:40:00,11.52,11.53,11.52,11.53,79785.0,11.1518,11.1615,11.1518,11.1615,79785.0
2019-10-04 14:45:00,11.52,11.53,11.5,11.5,12000.0,11.1518,11.1615,11.1324,11.1324,12000.0
2019-10-04 14:50:00,11.5,11.5,11.5,11.5,0.0,11.1324,11.1324,11.1324,11.1324,0.0
2019-10-04 14:55:00,11.5,11.51,11.49,11.49,5175.0,11.1324,11.1421,11.1228,11.1228,5175.0
2019-10-04 15:00:00,11.5,11.5,11.5,11.5,3000.0,11.1324,11.1324,11.1324,11.1324,3000.0
2019-10-04 15:05:00,11.5,11.51,11.5,11.51,16500.0,11.1324,11.1421,11.1324,11.1421,16500.0
2019-10-04 15:10:00,11.51,11.51,11.51,11.51,0.0,11.1421,11.1421,11.1421,11.1421,0.0
2019-10-04 15:15:00,11.53,11.54,11.53,11.54,7500.0,11.1615,11.1712,11.1615,11.1712,7500.0
2019-10-04 15:20:00,11.55,11.56,11.53,11.54,15810.0,11.1808,11.1905,11.1615,11.1712,15810.0
2019-10-04 15:25:00,11.54,11.56,11.53,11.55,16500.0,11.1712,11.1905,11.1615,11.1808,16500.0
2019-10-04 15:30:00,11.58,11.58,11.58,11.58,3000.0,11.2099,11.2099,11.2099,11.2099,3000.0
2019-10-04 15:35:00,11.57,11.58,11.57,11.58,16290.0,11.2002,11.2099,11.2002,11.2099,16290.0
2019-10-04 15:40:00,11.57,11.58,11.55,11.58,38625.0,11.2002,11.2099,11.1808,11.2099,38625.0
2019-10-04 15:45:00,11.59,11.64,11.58,11.63,97155.0,11.2196,11.268,11.2099,11.2583,97155.0
2019-10-04 15:50:00,11.64,11.65,11.59,11.59,57165.0,11.268,11.2776,11.2196,11.2196,57165.0
2019-10-04 15:55:00,11.63,11.67,11.63,11.64,173580.0,11.2583,11.297,11.2583,11.268,173580.0
2019-10-07 09:30:00,11.54,11.71,11.54,11.67,177675.0,11.1712,11.3357,11.1712,11.297,177675.0
2019-10-07 09:35:00,11.67,11.67,11.57,11.6,43455.0,11.297,11.297,11.2002,11.2292,43455.0
2019-10-07 09:40:00,11.61,11.63,11.57,11.63,42945.0,11.2389,11.2583,11.2002,11.2583,42945.0
2019-10-07 09:45:00,11.6,11.63,11.59,11.63,20775.0,11.2292,11.2583,11.2196,11.2583,20775.0
2019-10-07 09:50:00,11.62,11.7,11.62,11.67,16500.0,11.2486,11.326,11.2486,11.297,16500.0
2019-10-07 09:55:00,11.7,11.71,11.64,11.65,60990.0,11.326,11.3357,11.268,11.2776,60990.0
2019-10-07 10:00:00,11.61,11.61,11.61,11.61,8445.0,11.2389,11.2389,11.2389,11.2389,8445.0
2019-10-07 10:05:00,11.66,11.7,11.66,11.69,12000.0,11.2873,11.326,11.2873,11.3164,12000.0
2019-10-07 10:10:00,11.71,11.73,11.68,11.68,9000.0,11.3357,11.3551,11.3067,11.3067,9000.0
2019-10-07 10:15:00,11.71,11.73,11.66,11.66,10500.0,11.3357,11.3551,11.2873,11.2873,10500.0
2019-10-07 10:20:00,11.67,11.68,11.67,11.68,3000.0,11.297,11.3067,11.297,11.3067,3000.0
2019-10-07 10:25:00,11.69,11.71,11.69,11.71,22500.0,11.3164,11.3357,11.3164,11.3357,22500.0
2019-10-07 10:30:00,11.7,11.74,11.7,11.74,3000.0,11.326,11.3648,11.326,11.3648,3000.0
2019-10-07 10:35:00,11.7,11.7,11.65,11.65,17400.0,11.326,11.326,11.2776,11.2776,17400.0
2019-10-07 10:40:00,11.69,11.71,11.69,11.71,6135.0,11.3164,11.3357,11.3164,11.3357,6135.0
2019-10-07 10:45:00,11.67,11.67,11.67,11.67,4305.0,11.297,11.297,11.297,11.297,4305.0
2019-10-07 10:50:00,11.7,11.7,11.7,11.7,1500.0,11.326,11.326,11.326,11.326,1500.0
2019-10-07 10:55:00,11.68,11.69,11.68,11.69,17535.0,11.3067,11.3164,11.3067,11.3164,17535.0
2019-10-07 11:00:00,11.72,11.73,11.72,11.73,14775.0,11.3454,11.3551,11.3454,11.3551,14775.0
2019-10-07 11:05:00,11.7,11.74,11.7,11.74,19605.0,11.326,11.3648,11.326,11.3648,19605.0
2019-10-07 11:10:00,11.73,11.73,11.67,11.67,15105.0,11.3551,11.3551,11.297,11.297,15105.0
2019-10-07 11:15:00,11.66,11.68,11.66,11.68,3795.0,11.2873,11.3067,11.2873,11.3067,3795.0
2019-10-07 11:20:00,11.63,11.63,11.63,11.63,4500.0,11.2583,11.2583,11.2583,11.2583,4500.0
2019-10-07 11:25:00,11.65,11.66,11.61,11.61,7800.0,11.2776,11.2873,11.2389,11.2389,7800.0
2019-10-07 11:30:00,11.61,11.67,11.61,11.67,8520.0,11.2389,11.297,11.2389,11.297,8520.0
2019-10-07 11:35:00,11.68,11.68,11.68,11.68,1500.0,11.3067,11.3067,11.3067,11.3067,1500.0
2019-10-07 11:40:00,11.68,11.68,11.68,11.68,1500.0,11.3067,11.3067,11.3067,11.3067,1500.0
2019-10-07 11:45:00,11.68,11.68,11.68,11.68,1500.0,11.3067,11.3067,11.3067,11.3067,1500.0
2019-10-07 11:50:00,11.69,11.69,11.69,11.69,4230.0,11.3164,11.3164,11.3164,11.3164,4230.0
2019-10-07 11:55:00,11.69,11.69,11.69,11.69,0.0,11.3164,11.3164,11.3164,11.3164,0.0
2019-10-07 12:00:00,11.69,11.69,11.69,11.69,0.0,11.3164,11.3164,11.3164,11.3164,0.0
2019-10-07 12:05:00,11.69,11.69,11.69,11.69,0.0,11.3164,11.3164,11.3164,11.3164,0.0
2019-10-07 12:10:00,11.65,11.65,11.65,11.65,1500.0,11.2776,11.2776,11.2776,11.2776,1500.0
2019-10-07 12:15:00,11.65,11.65,11.65,11.65,0.0,11.2776,11.2776,11.2776,11.2776,0.0
2019-10-07 12:20:00,11.65,11.65,11.65,11.65,0.0,11.2776,11.2776,11.2776,11.2776,0.0
2019-10-07 12:25:00,11.62,11.62,11.62,11.62,15000.0,11.2486,11.2486,11.2486,11.2486,15000.0
2019-10-07 12:30:00,11.6,11.6,11.6,11.6,29790.0,11.2292,11.2292,11.2292,11.2292,29790.0
2019-10-07 12:35:00,11.6,11.6,11.6,11.6,4500.0,11.2292,11.2292,11.2292,11.2292,4500.0
2019-10-07 12:40:00,11.62,11.62,11.61,11.61,4500.0,11.2486,11.2486,11.2389,11.2389,4500.0
2019-10-07 12:45:00,11.63,11.63,11.63,11.63,3000.0,11.2583,11.2583,11.2583,11.2583,3000.0
2019-10-07 12:50:00,11.63,11.63,11.63,11.63,0.0,11.2583,11.2583,11.2583,11.2583,0.0
2019-10-07 12:55:00,11.63,11.63,11.63,11.63,0.0,11.2583,11.2583,11.2583,11.2583,0.0
2019-10-07 13:00:00,11.6,11.63,11.6,11.63,8250.0,11.2292,11.2583,11.2292,11.2583,8250.0
2019-10-07 13:05:00,11.63,11.63,11.63,11.63,0.0,11.2583,11.2583,11.2583,11.2583,0.0
2019-10-07 13:10:00,11.53,11.53,11.53,11.53,3000.0,11.1615,11.1615,11.1615,11.1615,3000.0
2019-10-07 13:15:00,11.47,11.49,11.46,11.49,9000.0,11.1034,11.1228,11.0937,11.1228,9000.0
2019-10-07 13:20:00,11.51,11.55,11.51,11.55,82050.0,11.1421,11.1808,11.1421,11.1808,82050.0
2019-10-07 13:25:00,11.55,11.55,11.55,11.55,0.0,11.1808,11.1808,11.1808,11.1808,0.0
2019-10-07 13:30:00,11.53,11.71,11.53,11.69,99240.0,11.1615,11.3357,11.1615,11.3164,99240.0
2019-10-07 13:35:00,11.71,11.75,11.71,11.75,31200.0,11.3357,11.3744,11.3357,11.3744,31200.0
2019-10-07 13:40:00,11.73,11.73,11.73,11.73,1500.0,11.3551,11.3551,11.3551,11.3551,1500.0
2019-10-07 13:45:00,11.68,11.71,11.68,11.71,6000.0,11.3067,11.3357,11.3067,11.3357,6000.0
2019-10-07 13:50:00,11.71,11.71,11.71,11.71,6000.0,11.3357,11.3357,11.3357,11.3357,6000.0
2019-10-07 13:55:00,11.72,11.74,11.72,11.74,5985.0,11.3454,11.3648,11.3454,11.3648,5985.0
2019-10-07 14:00:00,11.75,11.75,11.73,11.75,21870.0,11.3744,11.3744,11.3551,11.3744,21870.0
2019-10-07 14:05:00,11.73,11.73,11.61,11.65,16500.0,11.3551,11.3551,11.2389,11.2776,16500.0
2019-10-07 14:10:00,11.63,11.63,11.6,11.6,24750.0,11.2583,11.2583,11.2292,11.2292,24750.0
2019-10-07 14:15:00,11.58,11.58,11.58,11.58,1500.0,11.2099,11.2099,11.2099,11.2099,1500.0
2019-10-07 14:20:00,11.58,11.58,11.55,11.56,18000.0,11.2099,11.2099,11.1808,11.1905,18000.0
2019-10-07 14:25:00,11.56,11.56,11.56,11.56,0.0,11.1905,11.1905,11.1905,11.1905,0.0
2019-10-07 14:30:00,11.53,11.53,11.5,11.5,22755.0,11.1615,11.1615,11.1324,11.1324,22755.0
2019-10-07 14:35:00,11.5,11.51,11.5,11.51,7500.0,11.1324,11.1421,11.1324,11.1421,7500.0
2019-10-07 14:40:00,11.48,11.48,11.48,11.48,11550.0,11.1131,11.1131,11.1131,11.1131,11550.0
2019-10-07 14:45:00,11.5,11.5,11.47,11.47,10695.0,11.1324,11.1324,11.1034,11.1034,10695.0
2019-10-07 14:50:00,11.46,11.46,11.42,11.43,26550.0,11.0937,11.0937,11.055,11.0647,26550.0
2019-10-07 14:55:00,11.46,11.48,11.46,11.48,4500.0,11.0937,11.1131,11.0937,11.1131,4500.0
2019-10-07 15:00:00,11.49,11.49,11.47,11.47,9375.0,11.1228,11.1228,11.1034,11.1034,9375.0
2019-10-07 15:05:00,11.5,11.5,11.5,11.5,1500.0,11.1324,11.1324,11.1324,11.1324,1500.0
2019-10-07 15:10:00,11.48,11.48,11.46,11.48,13500.0,11.1131,11.1131,11.0937,11.1131,13500.0
2019-10-07 15:15:00,11.49,11.51,11.49,11.51,19500.0,11.1228,11.1421,11.1228,11.1421,19500.0
2019-10-07 15:20:00,11.47,11.47,11.46,11.46,7500.0,11.1034,11.1034,11.0937,11.0937,7500.0
2019-10-07 15:25:00,11.46,11.46,11.46,11.46,0.0,11.0937,11.0937,11.0937,11.0937,0.0
2019-10-07 15:30:00,11.51,11.52,11.48,11.48,25740.0,11.1421,11.1518,11.1131,11.1131,25740.0
2019-10-07 15:35:00,11.48,11.49,11.47,11.48,10500.0,11.1131,11.1228,11.1034,11.1131,10500.0
2019-10-07 15:40:00,11.47,11.47,11.45,11.45,4500.0,11.1034,11.1034,11.084,11.084,4500.0
2019-10-07 15:45:00,11.47,11.47,11.45,11.45,9015.0,11.1034,11.1034,11.084,11.084,9015.0
2019-10-07 15:50:00,11.43,11.43,11.4,11.43,60630.0,11.0647,11.0647,11.0356,11.0647,60630.0
2019-10-07 15:55:00,11.4,11.47,11.38,11.38,75780.0,11.0356,11.1034,11.0163,11.0163,75780.0
2019-10-08 09:30:00,11.03,11.06,10.94,11.01,397485.0,10.6775,10.7065,10.5903,10.6581,397485.0
2019-10-08 09:35:00,11.0,11.0,10.8,10.8,90525.0,10.6484,10.6484,10.4548,10.4548,90525.0
2019-10-08 09:40:00,10.78,10.8,10.76,10.76,12000.0,10.4354,10.4548,10.4161,10.4161,12000.0
2019-10-08 09:45:00,10.73,10.76,10.65,10.65,104505.0,10.387,10.4161,10.3096,10.3096,104505.0
2019-10-08 09:50:00,10.64,10.64,10.59,10.62,63555.0,10.2999,10.2999,10.2515,10.2806,63555.0
2019-10-08 09:55:00,10.6,10.61,10.52,10.53,84240.0,10.2612,10.2709,10.1838,10.1934,84240.0
2019-10-08 10:00:00,10.51,10.53,10.39,10.43,102735.0,10.1741,10.1934,10.0579,10.0966,102735.0
2019-10-08 10:05:00,10.42,10.42,10.33,10.37,101265.0,10.087,10.087,9.9998,10.0386,101265.0
2019-10-08 10:10:00,10.38,10.44,10.35,10.44,88005.0,10.0482,10.1063,10.0192,10.1063,88005.0
2019-10-08 10:15:00,10.43,10.47,10.4,10.47,68925.0,10.0966,10.1354,10.0676,10.1354,68925.0
2019-10-08 10:20:00,10.46,10.47,10.41,10.46,36000.0,10.1257,10.1354,10.0773,10.1257,36000.0
2019-10-08 10:25:00,10.44,10.47,10.43,10.46,97800.0,10.1063,10.1354,10.0966,10.1257,97800.0
2019-10-08 10:30:00,10.47,10.53,10.42,10.42,243450.0,10.1354,10.1934,10.087,10.087,243450.0
2019-10-08 10:35:00,10.42,10.54,10.41,10.54,72000.0,10.087,10.2031,10.0773,10.2031,72000.0
2019-10-08 10:40:00,10.55,10.55,10.49,10.49,27000.0,10.2128,10.2128,10.1547,10.1547,27000.0
2019-10-08 10:45:00,10.49,10.51,10.46,10.51,21000.0,10.1547,10.1741,10.1257,10.1741,21000.0
2019-10-08 10:50:00,10.48,10.48,10.43,10.45,9000.0,10.145,10.145,10.0966,10.116,9000.0
2019-10-08 10:55:00,10.5,10.6,10.5,10.59,58665.0,10.1644,10.2612,10.1644,10.2515,58665.0
2019-10-08 11:00:00,10.59,10.59,10.54,10.54,11250.0,10.2515,10.2515,10.2031,10.2031,11250.0
2019-10-08 11:05:00,10.53,10.55,10.51,10.53,81150.0,10.1934,10.2128,10.1741,10.1934,81150.0
2019-10-08 11:10:00,10.51,10.57,10.51,10.57,29895.0,10.1741,10.2322,10.1741,10.2322,29895.0
2019-10-08 11:15:00,10.6,10.61,10.57,10.57,18750.0,10.2612,10.2709,10.2322,10.2322,18750.0
2019-10-08 11:20:00,10.57,10.57,10.51,10.55,21000.0,10.2322,10.2322,10.1741,10.2128,21000.0
2019-10-08 11:25:00,10.52,10.52,10.5,10.5,7500.0,10.1838,10.1838,10.1644,10.1644,7500.0
2019-10-08 11:30:00,10.49,10.5,10.43,10.45,41475.0,10.1547,10.1644,10.0966,10.116,41475.0
2019-10-08 11:35:00,10.43,10.47,10.43,10.46,30720.0,10.0966,10.1354,10.0966,10.1257,30720.0
2019-10-08 11:40:00,10.46,10.47,10.45,10.45,7500.0,10.1257,10.1354,10.116,10.116,7500.0
2019-10-08 11:45:00,10.46,10.47,10.46,10.47,3150.0,10.1257,10.1354,10.1257,10.1354,3150.0
2019-10-08 11:50:00,10.48,10.48,10.47,10.47,4500.0,10.145,10.145,10.1354,10.1354,4500.0
2019-10-08 11:55:00,10.49,10.53,10.49,10.53,4500.0,10.1547,10.1934,10.1547,10.1934,4500.0
2019-10-08 12:00:00,10.49,10.49,10.49,10.49,1500.0,10.1547,10.1547,10.1547,10.1547,1500.0
2019-10-08 12:05:00,10.51,10.53,10.51,10.53,6000.0,10.1741,10.1934,10.1741,10.1934,6000.0
2019-10-08 12:10:00,10.55,10.55,10.55,10.55,3000.0,10.2128,10.2128,10.2128,10.2128,3000.0
2019-10-08 12:15:00,10.58,10.58,10.56,10.56,9900.0,10.2418,10.2418,10.2225,10.2225,9900.0
2019-10-08 12:20:00,10.62,10.63,10.62,10.63,4500.0,10.2806,10.2902,10.2806,10.2902,4500.0
2019-10-08 12:25:00,10.67,10.7,10.67,10.69,49335.0,10.329,10.358,10.329,10.3483,49335.0
2019-10-08 12:30:00,10.68,10.68,10.67,10.68,34500.0,10.3386,10.3386,10.329,10.3386,34500.0
2019-10-08 12:35:00,10.66,10.67,10.65,10.67,10500.0,10.3193,10.329,10.3096,10.329,10500.0
2019-10-08 12:40:00,10.66,10.73,10.66,10.72,22305.0,10.3193,10.387,10.3193,10.3774,22305.0
2019-10-08 12:45:00,10.75,10.85,10.75,10.79,22500.0,10.4064,10.5032,10.4064,10.4451,22500.0
2019-10-08 12:50:00,10.78,10.79,10.77,10.77,21000.0,10.4354,10.4451,10.4258,10.4258,21000.0
2019-10-08 12:55:00,10.74,10.74,10.74,10.74,1500.0,10.3967,10.3967,10.3967,10.3967,1500.0
2019-10-08 13:00:00,10.7,10.72,10.69,10.69,13500.0,10.358,10.3774,10.3483,10.3483,13500.0
2019-10-08 13:05:00,10.69,10.69,10.69,10.69,0.0,10.3483,10.3483,10.3483,10.3483,0.0
2019-10-08 13:10:00,10.67,10.67,10.67,10.67,4500.0,10.329,10.329,10.329,10.329,4500.0
2019-10-08 13:15:00,10.67,10.69,10.67,10.69,15075.0,10.329,10.3483,10.329,10.3483,15075.0
2019-10-08 13:20:00,10.72,10.72,10.72,10.72,1500.0,10.3774,10.3774,10.3774,10.3774,1500.0
2019-10-08 13:25:00,10.75,10.75,10.75,10.75,1500.0,10.4064,10.4064,10.4064,10.4064,1500.0
2019-10-08 13:30:00,10.77,10.77,10.75,10.76,6150.0,10.4258,10.4258,10.4064,10.4161,6150.0
2019-10-08 13:35:00,10.75,10.75,10.75,10.75,1500.0,10.4064,10.4064,10.4064,10.4064,1500.0
2019-10-08 13:40:00,10.75,10.79,10.75,10.77,12000.0,10.4064,10.4451,10.4064,10.4258,12000.0
2019-10-08 13:45:00,10.77,10.8,10.77,10.8,9000.0,10.4258,10.4548,10.4258,10.4548,9000.0
2019-10-08 13:50:00,10.8,10.8,10.78,10.78,18000.0,10.4548,10.4548,10.4354,10.4354,18000.0
2019-10-08 13:55:00,10.78,10.78,10.74,10.74,9000.0,10.4354,10.4354,10.3967,10.3967,9000.0
2019-10-08 14:00:00,10.7,10.71,10.67,10.67,9000.0,10.358,10.3677,10.329,10.329,9000.0
2019-10-08 14:05:00,10.7,10.7,10.7,10.7,1500.0,10.358,10.358,10.358,10.358,1500.0
2019-10-08 14:10:00,10.69,10.69,10.68,10.68,3000.0,10.3483,10.3483,10.3386,10.3386,3000.0
2019-10-08 14:15:00,10.69,10.69,10.69,10.69,2925.0,10.3483,10.3483,10.3483,10.3483,2925.0
2019-10-08 14:20:00,10.72,10.73,10.72,10.73,3000.0,10.3774,10.387,10.3774,10.387,3000.0
2019-10-08 14:25:00,10.73,10.73,10.73,10.73,0.0,10.387,10.387,10.387,10.387,0.0
2019-10-08 14:30:00,10.72,10.79,10.68,10.73,42555.0,10.3774,10.4451,10.3386,10.387,42555.0
2019-10-08 14:35:00,10.8,10.81,10.78,10.78,13860.0,10.4548,10.4645,10.4354,10.4354,13860.0
2019-10-08 14:40:00,10.75,10.78,10.74,10.75,134250.0,10.4064,10.4354,10.3967,10.4064,134250.0
2019-10-08 14:45:00,10.84,10.84,10.84,10.84,4500.0,10.4935,10.4935,10.4935,10.4935,4500.0
2019-10-08 14:50:00,10.87,10.87,10.81,10.81,33450.0,10.5226,10.5226,10.4645,10.4645,33450.0
2019-10-08 14:55:00,10.81,10.81,10.51,10.59,91500.0,10.4645,10.4645,10.1741,10.2515,91500.0
2019-10-08 15:00:00,10.68,10.68,10.57,10.57,9000.0,10.3386,10.3386,10.2322,10.2322,9000.0
2019-10-08 15:05:00,10.63,10.63,10.56,10.56,10500.0,10.2902,10.2902,10.2225,10.2225,10500.0
2019-10-08 15:10:00,10.53,10.57,10.52,10.52,21600.0,10.1934,10.2322,10.1838,10.1838,21600.0
2019-10-08 15:15:00,10.53,10.57,10.53,10.57,17175.0,10.1934,10.2322,10.1934,10.2322,17175.0
2019-10-08 15:20:00,10.6,10.6,10.58,10.58,13500.0,10.2612,10.2612,10.2418,10.2418,13500.0
2019-10-08 15:25:00,10.58,10.6,10.56,10.58,18450.0,10.2418,10.2612,10.2225,10.2418,18450.0
2019-10-08 15:30:00,10.6,10.6,10.57,10.57,22500.0,10.2612,10.2612,10.2322,10.2322,22500.0
2019-10-08 15:35:00,10.53,10.54,10.47,10.47,99000.0,10.1934,10.2031,10.1354,10.1354,99000.0
2019-10-08 15:40:00,10.46,10.47,10.43,10.47,37500.0,10.1257,10.1354,10.0966,10.1354,37500.0
2019-10-08 15:45:00,10.47,10.47,10.44,10.44,9660.0,10.1354,10.1354,10.1063,10.1063,9660.0
2019-10-08 15:50:00,10.44,10.47,10.38,10.38,58950.0,10.1063,10.1354,10.0482,10.0482,58950.0
2019-10-08 15:55:00,10.38,10.38,10.33,10.34,471360.0,10.0482,10.0482,9.9998,10.0095,471360.0
2019-10-09 09:30:00,10.8,10.83,10.69,10.7,234855.0,10.4548,10.4839,10.3483,10.358,234855.0
2019-10-09 09:35:00,10.7,10.73,10.7,10.73,25530.0,10.358,10.387,10.358,10.387,25530.0
2019-10-09 09:40:00,10.73,10.82,10.73,10.78,44835.0,10.387,10.4742,10.387,10.4354,44835.0
2019-10-09 09:45:00,10.8,10.82,10.77,10.8,40185.0,10.4548,10.4742,10.4258,10.4548,40185.0
2019-10-09 09:50:00,10.79,10.79,10.69,10.7,77790.0,10.4451,10.4451,10.3483,10.358,77790.0
2019-10-09 09:55:00,10.74,10.77,10.74,10.77,21000.0,10.3967,10.4258,10.3967,10.4258,21000.0
2019-10-09 10:00:00,10.76,10.83,10.75,10.82,36015.0,10.4161,10.4839,10.4064,10.4742,36015.0
2019-10-09 10:05:00,10.83,10.87,10.82,10.82,31305.0,10.4839,10.5226,10.4742,10.4742,31305.0
2019-10-09 10:10:00,10.81,10.86,10.8,10.8,35700.0,10.4645,10.5129,10.4548,10.4548,35700.0
2019-10-09 10:15:00,10.81,10.88,10.81,10.87,22500.0,10.4645,10.5323,10.4645,10.5226,22500.0
2019-10-09 10:20:00,10.87,10.9,10.85,10.89,42345.0,10.5226,10.5516,10.5032,10.5419,42345.0
2019-10-09 10:25:00,10.89,10.89,10.86,10.87,43440.0,10.5419,10.5419,10.5129,10.5226,43440.0
2019-10-09 10:30:00,10.86,10.89,10.86,10.88,24375.0,10.5129,10.5419,10.5129,10.5323,24375.0
2019-10-09 10:35:00,10.87,10.87,10.83,10.85,18375.0,10.5226,10.5226,10.4839,10.5032,18375.0
2019-10-09 10:40:00,10.86,10.86,10.84,10.86,6000.0,10.5129,10.5129,10.4935,10.5129,6000.0
2019-10-09 10:45:00,10.87,10.87,10.83,10.84,35250.0,10.5226,10.5226,10.4839,10.4935,35250.0
2019-10-09 10:50:00,10.84,10.85,10.82,10.82,28500.0,10.4935,10.5032,10.4742,10.4742,28500.0
2019-10-09 10:55:00,10.82,10.86,10.81,10.86,29625.0,10.4742,10.5129,10.4645,10.5129,29625.0
2019-10-09 11:00:00,10.86,10.88,10.77,10.78,43500.0,10.5129,10.5323,10.4258,10.4354,43500.0
2019-10-09 11:05:00,10.79,10.79,10.75,10.75,18405.0,10.4451,10.4451,10.4064,10.4064,18405.0
2019-10-09 11:10:00,10.76,10.76,10.73,10.74,19500.0,10.4161,10.4161,10.387,10.3967,19500.0
2019-10-09 11:15:00,10.74,10.78,10.74,10.76,15750.0,10.3967,10.4354,10.3967,10.4161,15750.0
2019-10-09 11:20:00,10.76,10.79,10.76,10.79,27000.0,10.4161,10.4451,10.4161,10.4451,27000.0
2019-10-09 11:25:00,10.77,10.78,10.75,10.76,9000.0,10.4258,10.4354,10.4064,10.4161,9000.0
2019-10-09 11:30:00,10.77,10.8,10.77,10.8,24000.0,10.4258,10.4548,10.4258,10.4548,24000.0
2019-10-09 11:35:00,10.8,10.84,10.8,10.82,21000.0,10.4548,10.4935,10.4548,10.4742,21000.0
2019-10-09 11:40:00,10.82,10.84,10.82,10.84,19500.0,10.4742,10.4935,10.4742,10.4935,19500.0
2019-10-09 11:45:00,10.84,10.88,10.84,10.85,15000.0,10.4935,10.5323,10.4935,10.5032,15000.0
2019-10-09 11:50:00,10.87,10.87,10.85,10.85,20730.0,10.5226,10.5226,10.5032,10.5032,20730.0
2019-10-09 11:55:00,10.85,10.85,10.84,10.84,36000.0,10.5032,10.5032,10.4935,10.4935,36000.0
2019-10-09 12:00:00,10.84,10.85,10.83,10.85,12000.0,10.4935,10.5032,10.4839,10.5032,12000.0
2019-10-09 12:05:00,10.87,10.89,10.87,10.87,24000.0,10.5226,10.5419,10.5226,10.5226,24000.0
2019-10-09 12:10:00,10.87,10.89,10.87,10.89,44190.0,10.5226,10.5419,10.5226,10.5419,44190.0
2019-10-09 12:15:00,10.9,10.9,10.85,10.85,42330.0,10.5516,10.5516,10.5032,10.5032,42330.0
2019-10-09 12:20:00,10.85,10.86,10.85,10.85,5805.0,10.5032,10.5129,10.5032,10.5032,5805.0
2019-10-09 12:25:00,10.86,10.86,10.85,10.85,14220.0,10.5129,10.5129,10.5032,10.5032,14220.0
2019-10-09 12:30:00,10.85,10.9,10.85,10.9,10500.0,10.5032,10.5516,10.5032,10.5516,10500.0
2019-10-09 12:35:00,10.9,10.91,10.9,10.91,20505.0,10.5516,10.5613,10.5516,10.5613,20505.0
2019-10-09 12:40:00,10.93,10.93,10.92,10.92,10770.0,10.5807,10.5807,10.571,10.571,10770.0
2019-10-09 12:45:00,10.92,10.92,10.9,10.9,18000.0,10.571,10.571,10.5516,10.5516,18000.0
2019-10-09 12:50:00,10.91,10.91,10.9,10.91,54165.0,10.5613,10.5613,10.5516,10.5613,54165.0
2019-10-09 12:55:00,10.93,10.95,10.93,10.94,93915.0,10.5807,10.6,10.5807,10.5903,93915.0
2019-10-09 13:00:00,10.94,11.01,10.92,10.93,143520.0,10.5903,10.6581,10.571,10.5807,143520.0
2019-10-09 13:05:00,10.93,10.93,10.92,10.92,16500.0,10.5807,10.5807,10.571,10.571,16500.0
2019-10-09 13:10:00,10.91,10.91,10.89,10.9,10500.0,10.5613,10.5613,10.5419,10.5516,10500.0
2019-10-09 13:15:00,10.88,10.89,10.88,10.89,10350.0,10.5323,10.5419,10.5323,10.5419,10350.0
2019-10-09 13:20:00,10.88,10.89,10.88,10.88,6000.0,10.5323,10.5419,10.5323,10.5323,6000.0
2019-10-09 13:25:00,10.89,10.9,10.89,10.9,16500.0,10.5419,10.5516,10.5419,10.5516,16500.0
2019-10-09 13:30:00,10.9,10.9,10.9,10.9,1500.0,10.5516,10.5516,10.5516,10.5516,1500.0
2019-10-09 13:35:00,10.92,10.93,10.92,10.93,13500.0,10.571,10.5807,10.571,10.5807,13500.0
2019-10-09 13:40:00,10.93,10.93,10.92,10.92,3000.0,10.5807,10.5807,10.571,10.571,3000.0
2019-10-09 13:45:00,10.93,10.95,10.92,10.95,31500.0,10.5807,10.6,10.571,10.6,31500.0
2019-10-09 13:50:00,10.95,10.96,10.95,10.96,10500.0,10.6,10.6097,10.6,10.6097,10500.0
2019-10-09 13:55:00,10.96,10.96,10.96,10.96,0.0,10.6097,10.6097,10.6097,10.6097,0.0
2019-10-09 14:00:00,10.92,10.95,10.91,10.93,22800.0,10.571,10.6,10.5613,10.5807,22800.0
2019-10-09 14:05:00,10.93,10.93,10.93,10.93,0.0,10.5807,10.5807,10.5807,10.5807,0.0
2019-10-09 14:10:00,10.94,10.96,10.94,10.94,13500.0,10.5903,10.6097,10.5903,10.5903,13500.0
2019-10-09 14:15:00,10.95,10.97,10.94,10.97,48000.0,10.6,10.6194,10.5903,10.6194,48000.0
2019-10-09 14:20:00,10.96,11.01,10.96,11.0,37200.0,10.6097,10.6581,10.6097,10.6484,37200.0
2019-10-09 14:25:00,10.98,10.98,10.97,10.98,21750.0,10.6291,10.6291,10.6194,10.6291,21750.0
2019-10-09 14:30:00,11.0,11.0,11.0,11.0,1500.0,10.6484,10.6484,10.6484,10.6484,1500.0
2019-10-09 14:35:00,10.99,11.01,10.98,11.0,24000.0,10.6387,10.6581,10.6291,10.6484,24000.0
2019-10-09 14:40:00,11.0,11.01,10.98,10.98,17385.0,10.6484,10.6581,10.6291,10.6291,17385.0
2019-10-09 14:45:00,10.99,11.0,10.97,10.97,30000.0,10.6387,10.6484,10.6194,10.6194,30000.0
2019-10-09 14:50:00,10.98,11.03,10.98,11.03,87570.0,10.6291,10.6775,10.6291,10.6775,87570.0
2019-10-09 14:55:00,11.03,11.03,11.01,11.01,31500.0,10.6775,10.6775,10.6581,10.6581,31500.0
2019-10-09 15:00:00,11.01,11.05,11.01,11.03,39135.0,10.6581,10.6968,10.6581,10.6775,39135.0
2019-10-09 15:05:00,11.02,11.04,11.02,11.04,13785.0,10.6678,10.6871,10.6678,10.6871,13785.0
2019-10-09 15:10:00,11.05,11.05,11.01,11.02,57900.0,10.6968,10.6968,10.6581,10.6678,57900.0
2019-10-09 15:15:00,11.02,11.02,11.02,11.02,27000.0,10.6678,10.6678,10.6678,10.6678,27000.0
2019-10-09 15:20:00,11.02,11.02,10.99,11.01,61455.0,10.6678,10.6678,10.6387,10.6581,61455.0
2019-10-09 15:25:00,11.01,11.03,11.0,11.03,22995.0,10.6581,10.6775,10.6484,10.6775,22995.0
2019-10-09 15:30:00,11.04,11.05,11.04,11.05,52590.0,10.6871,10.6968,10.6871,10.6968,52590.0
2019-10-09 15:35:00,11.03,11.06,11.03,11.05,53130.0,10.6775,10.7065,10.6775,10.6968,53130.0
2019-10-09 15:40:00,11.05,11.05,10.9,10.9,101130.0,10.6968,10.6968,10.5516,10.5516,101130.0
2019-10-09 15:45:00,10.91,10.94,10.87,10.88,62850.0,10.5613,10.5903,10.5226,10.5323,62850.0
2019-10-09 15:50:00,10.89,10.91,10.89,10.9,151470.0,10.5419,10.5613,10.5419,10.5516,151470.0
2019-10-09 15:55:00,10.93,10.93,10.84,10.85,192945.0,10.5807,10.5807,10.4935,10.5032,192945.0
2019-10-10 09:30:00,10.94,11.0,10.93,11.0,99315.0,10.5903,10.6484,10.5807,10.6484,99315.0
2019-10-10 09:35:00,11.0,11.02,10.97,11.02,56550.0,10.6484,10.6678,10.6194,10.6678,56550.0
2019-10-10 09:40:00,11.06,11.08,11.03,11.08,24000.0,10.7065,10.7259,10.6775,10.7259,24000.0
2019-10-10 09:45:00,11.08,11.16,11.06,11.16,66030.0,10.7259,10.8033,10.7065,10.8033,66030.0
2019-10-10 09:50:00,11.16,11.33,11.16,11.31,204675.0,10.8033,10.9679,10.8033,10.9485,204675.0
2019-10-10 09:55:00,11.32,11.43,11.31,11.38,94395.0,10.9582,11.0647,10.9485,11.0163,94395.0
2019-10-10 10:00:00,11.39,11.44,11.38,11.38,69750.0,11.026,11.0744,11.0163,11.0163,69750.0
2019-10-10 10:05:00,11.4,11.4,11.33,11.35,16500.0,11.0356,11.0356,10.9679,10.9872,16500.0
2019-10-10 10:10:00,11.37,11.37,11.31,11.32,28020.0,11.0066,11.0066,10.9485,10.9582,28020.0
2019-10-10 10:15:00,11.33,11.4,11.33,11.4,42750.0,10.9679,11.0356,10.9679,11.0356,42750.0
2019-10-10 10:20:00,11.38,11.38,11.35,11.35,17595.0,11.0163,11.0163,10.9872,10.9872,17595.0
2019-10-10 10:25:00,11.37,11.37,11.36,11.36,9000.0,11.0066,11.0066,10.9969,10.9969,9000.0
2019-10-10 10:30:00,11.38,11.4,11.37,11.38,27750.0,11.0163,11.0356,11.0066,11.0163,27750.0
2019-10-10 10:35:00,11.4,11.43,11.38,11.41,28500.0,11.0356,11.0647,11.0163,11.0453,28500.0
2019-10-10 10:40:00,11.4,11.4,11.38,11.39,13500.0,11.0356,11.0356,11.0163,11.026,13500.0
2019-10-10 10:45:00,11.37,11.4,11.37,11.38,10500.0,11.0066,11.0356,11.0066,11.0163,10500.0
2019-10-10 10:50:00,11.37,11.45,11.37,11.45,52320.0,11.0066,11.084,11.0066,11.084,52320.0
2019-10-10 10:55:00,11.45,11.49,11.45,11.46,39915.0,11.084,11.1228,11.084,11.0937,39915.0
2019-10-10 11:00:00,11.45,11.46,11.43,11.46,24000.0,11.084,11.0937,11.0647,11.0937,24000.0
2019-10-10 11:05:00,11.45,11.49,11.45,11.46,24195.0,11.084,11.1228,11.084,11.0937,24195.0
2019-10-10 11:10:00,11.49,11.51,11.47,11.5,31500.0,11.1228,11.1421,11.1034,11.1324,31500.0
2019-10-10 11:15:00,11.5,11.51,11.48,11.5,15000.0,11.1324,11.1421,11.1131,11.1324,15000.0
2019-10-10 11:20:00,11.5,11.5,11.47,11.48,28695.0,11.1324,11.1324,11.1034,11.1131,28695.0
2019-10-10 11:25:00,11.48,11.48,11.45,11.46,27000.0,11.1131,11.1131,11.084,11.0937,27000.0
2019-10-10 11:30:00,11.47,11.49,11.47,11.47,17160.0,11.1034,11.1228,11.1034,11.1034,17160.0
2019-10-10 11:35:00,11.48,11.48,11.47,11.47,6000.0,11.1131,11.1131,11.1034,11.1034,6000.0
2019-10-10 11:40:00,11.46,11.46,11.43,11.43,30495.0,11.0937,11.0937,11.0647,11.0647,30495.0
2019-10-10 11:45:00,11.43,11.46,11.43,11.46,22320.0,11.0647,11.0937,11.0647,11.0937,22320.0
2019-10-10 11:50:00,11.45,11.45,11.44,11.44,6000.0,11.084,11.084,11.0744,11.0744,6000.0
2019-10-10 11:55:00,11.44,11.46,11.43,11.44,28500.0,11.0744,11.0937,11.0647,11.0744,28500.0
2019-10-10 12:00:00,11.44,11.46,11.44,11.46,16500.0,11.0744,11.0937,11.0744,11.0937,16500.0
2019-10-10 12:05:00,11.45,11.46,11.41,11.41,29250.0,11.084,11.0937,11.0453,11.0453,29250.0
2019-10-10 12:10:00,11.39,11.41,11.39,11.4,17250.0,11.026,11.0453,11.026,11.0356,17250.0
2019-10-10 12:15:00,11.39,11.39,11.34,11.34,10500.0,11.026,11.026,10.9776,10.9776,10500.0
2019-10-10 12:20:00,11.33,11.34,11.3,11.31,54465.0,10.9679,10.9776,10.9388,10.9485,54465.0
2019-10-10 12:25:00,11.31,11.31,11.25,11.25,54510.0,10.9485,10.9485,10.8904,10.8904,54510.0
2019-10-10 12:30:00,11.25,11.26,11.19,11.2,45000.0,10.8904,10.9001,10.8323,10.842,45000.0
2019-10-10 12:35:00,11.2,11.22,11.2,11.22,19500.0,10.842,10.8614,10.842,10.8614,19500.0
2019-10-10 12:40:00,11.23,11.25,11.23,11.25,13500.0,10.8711,10.8904,10.8711,10.8904,13500.0
2019-10-10 12:45:00,11.24,11.24,11.24,11.24,3420.0,10.8807,10.8807,10.8807,10.8807,3420.0
2019-10-10 12:50:00,11.27,11.27,11.23,11.24,12000.0,10.9098,10.9098,10.8711,10.8807,12000.0
2019-10-10 12:55:00,11.25,11.28,11.24,11.27,27750.0,10.8904,10.9195,10.8807,10.9098,27750.0
2019-10-10 13:00:00,11.26,11.26,11.24,11.26,16500.0,10.9001,10.9001,10.8807,10.9001,16500.0
2019-10-10 13:05:00,11.25,11.25,11.25,11.25,1500.0,10.8904,10.8904,10.8904,10.8904,1500.0
2019-10-10 13:10:00,11.25,11.25,11.25,11.25,3000.0,10.8904,10.8904,10.8904,10.8904,3000.0
2019-10-10 13:15:00,11.21,11.21,11.18,11.18,42795.0,10.8517,10.8517,10.8227,10.8227,42795.0
2019-10-10 13:20:00,11.21,11.21,11.21,11.21,22500.0,10.8517,10.8517,10.8517,10.8517,22500.0
2019-10-10 13:25:00,11.21,11.21,11.2,11.2,38445.0,10.8517,10.8517,10.842,10.842,38445.0
2019-10-10 13:30:00,11.18,11.18,11.1,11.12,106560.0,10.8227,10.8227,10.7452,10.7646,106560.0
2019-10-10 13:35:00,11.14,11.14,11.14,11.14,9000.0,10.7839,10.7839,10.7839,10.7839,9000.0
2019-10-10 13:40:00,11.17,11.17,11.17,11.17,9375.0,10.813,10.813,10.813,10.813,9375.0
2019-10-10 13:45:00,11.17,11.17,11.17,11.17,48000.0,10.813,10.813,10.813,10.813,48000.0
2019-10-10 13:50:00,11.18,11.18,11.17,11.17,4500.0,10.8227,10.8227,10.813,10.813,4500.0
2019-10-10 13:55:00,11.17,11.23,11.17,11.2,43500.0,10.813,10.8711,10.813,10.842,43500.0
2019-10-10 14:00:00,11.2,11.21,11.2,11.2,21750.0,10.842,10.8517,10.842,10.842,21750.0
2019-10-10 14:05:00,11.22,11.22,10.97,11.04,225075.0,10.8614,10.8614,10.6194,10.6871,225075.0
2019-10-10 14:10:00,11.07,11.14,11.07,11.11,33000.0,10.7162,10.7839,10.7162,10.7549,33000.0
2019-10-10 14:15:00,11.16,11.16,11.14,11.14,4500.0,10.8033,10.8033,10.7839,10.7839,4500.0
2019-10-10 14:20:00,11.15,11.15,11.14,11.14,39000.0,10.7936,10.7936,10.7839,10.7839,39000.0
2019-10-10 14:25:00,11.14,11.15,11.13,11.15,12000.0,10.7839,10.7936,10.7743,10.7936,12000.0
2019-10-10 14:30:00,11.14,11.18,11.14,11.17,26190.0,10.7839,10.8227,10.7839,10.813,26190.0
2019-10-10 14:35:00,11.16,11.18,11.16,11.17,23250.0,10.8033,10.8227,10.8033,10.813,23250.0
2019-10-10 14:40:00,11.17,11.17,11.14,11.14,31500.0,10.813,10.813,10.7839,10.7839,31500.0
2019-10-10 14:45:00,11.12,11.14,11.12,11.14,28500.0,10.7646,10.7839,10.7646,10.7839,28500.0
2019-10-10 14:50:00,11.14,11.16,11.12,11.12,39000.0,10.7839,10.8033,10.7646,10.7646,39000.0
2019-10-10 14:55:00,11.12,11.14,11.12,11.14,9000.0,10.7646,10.7839,10.7646,10.7839,9000.0
2019-10-10 15:00:00,11.14,11.16,11.13,11.16,6000.0,10.7839,10.8033,10.7743,10.8033,6000.0
2019-10-10 15:05:00,11.13,11.15,11.12,11.14,24750.0,10.7743,10.7936,10.7646,10.7839,24750.0
2019-10-10 15:10:00,11.13,11.16,11.13,11.16,41250.0,10.7743,10.8033,10.7743,10.8033,41250.0
2019-10-10 15:15:00,11.15,11.17,11.14,11.16,31650.0,10.7936,10.813,10.7839,10.8033,31650.0
2019-10-10 15:20:00,11.18,11.19,11.16,11.18,16665.0,10.8227,10.8323,10.8033,10.8227,16665.0
2019-10-10 15:25:00,11.19,11.2,11.19,11.2,21000.0,10.8323,10.842,10.8323,10.842,21000.0
2019-10-10 15:30:00,11.22,11.22,11.18,11.18,84765.0,10.8614,10.8614,10.8227,10.8227,84765.0
2019-10-10 15:35:00,11.19,11.2,11.16,11.17,73695.0,10.8323,10.842,10.8033,10.813,73695.0
2019-10-10 15:40:00,11.17,11.17,11.15,11.17,48000.0,10.813,10.813,10.7936,10.813,48000.0
2019-10-10 15:45:00,11.16,11.21,11.15,11.2,97500.0,10.8033,10.8517,10.7936,10.842,97500.0
2019-10-10 15:50:00,11.21,11.22,11.18,11.19,213075.0,10.8517,10.8614,10.8227,10.8323,213075.0
2019-10-10 15:55:00,11.18,11.2,11.15,11.18,187215.0,10.8227,10.842,10.7936,10.8227,187215.0
2019-10-11 09:30:00,11.8,11.87,11.78,11.87,293835.0,11.4228,11.4906,11.4035,11.4906,293835.0
2019-10-11 09:35:00,11.88,11.94,11.88,11.91,143895.0,11.5003,11.5584,11.5003,11.5293,143895.0
2019-10-11 09:40:00,11.91,11.94,11.89,11.94,39885.0,11.5293,11.5584,11.51,11.5584,39885.0
2019-10-11 09:45:00,11.95,12.03,11.94,11.97,188835.0,11.5681,11.6455,11.5584,11.5874,188835.0
2019-10-11 09:50:00,12.0,12.05,12.0,12.05,46125.0,11.6165,11.6649,11.6165,11.6649,46125.0
2019-10-11 09:55:00,12.05,12.06,12.01,12.01,30405.0,11.6649,11.6745,11.6261,11.6261,30405.0
2019-10-11 10:00:00,12.04,12.06,12.01,12.04,33525.0,11.6552,11.6745,11.6261,11.6552,33525.0
2019-10-11 10:05:00,12.04,12.05,12.03,12.04,43860.0,11.6552,11.6649,11.6455,11.6552,43860.0
2019-10-11 10:10:00,12.03,12.04,12.0,12.01,44595.0,11.6455,11.6552,11.6165,11.6261,44595.0
2019-10-11 10:15:00,12.02,12.02,11.96,11.98,164145.0,11.6358,11.6358,11.5777,11.5971,164145.0
2019-10-11 10:20:00,11.98,11.99,11.96,11.99,64470.0,11.5971,11.6068,11.5777,11.6068,64470.0
2019-10-11 10:25:00,11.99,12.03,11.98,12.03,56445.0,11.6068,11.6455,11.5971,11.6455,56445.0
2019-10-11 10:30:00,12.03,12.07,12.03,12.03,109935.0,11.6455,11.6842,11.6455,11.6455,109935.0
2019-10-11 10:35:00,12.03,12.03,11.98,11.98,79515.0,11.6455,11.6455,11.5971,11.5971,79515.0
2019-10-11 10:40:00,11.97,12.03,11.96,12.03,40335.0,11.5874,11.6455,11.5777,11.6455,40335.0
2019-10-11 10:45:00,12.02,12.04,12.02,12.03,39945.0,11.6358,11.6552,11.6358,11.6455,39945.0
2019-10-11 10:50:00,12.03,12.07,12.03,12.07,25500.0,11.6455,11.6842,11.6455,11.6842,25500.0
2019-10-11 10:55:00,12.06,12.07,12.03,12.03,39750.0,11.6745,11.6842,11.6455,11.6455,39750.0
2019-10-11 11:00:00,12.05,12.07,12.04,12.04,67095.0,11.6649,11.6842,11.6552,11.6552,67095.0
2019-10-11 11:05:00,12.04,12.06,12.03,12.05,41880.0,11.6552,11.6745,11.6455,11.6649,41880.0
2019-10-11 11:10:00,12.05,12.06,12.04,12.05,83910.0,11.6649,11.6745,11.6552,11.6649,83910.0
2019-10-11 11:15:00,12.05,12.09,12.05,12.07,107685.0,11.6649,11.7036,11.6649,11.6842,107685.0
2019-10-11 11:20:00,12.08,12.1,12.06,12.06,85800.0,11.6939,11.7133,11.6745,11.6745,85800.0
2019-10-11 11:25:00,12.08,12.09,12.07,12.09,34215.0,11.6939,11.7036,11.6842,11.7036,34215.0
2019-10-11 11:30:00,12.1,12.16,12.08,12.13,122205.0,11.7133,11.7713,11.6939,11.7423,122205.0
2019-10-11 11:35:00,12.13,12.13,12.1,12.1,28500.0,11.7423,11.7423,11.7133,11.7133,28500.0
2019-10-11 11:40:00,12.08,12.08,12.03,12.03,43500.0,11.6939,11.6939,11.6455,11.6455,43500.0
2019-10-11 11:45:00,12.03,12.12,11.98,12.01,106395.0,11.6455,11.7326,11.5971,11.6261,106395.0
2019-10-11 11:50:00,12.0,12.0,11.96,11.96,14250.0,11.6165,11.6165,11.5777,11.5777,14250.0
2019-10-11 11:55:00,11.95,11.98,11.95,11.98,19755.0,11.5681,11.5971,11.5681,11.5971,19755.0
2019-10-11 12:00:00,12.0,12.0,11.9,11.94,144585.0,11.6165,11.6165,11.5197,11.5584,144585.0
2019-10-11 12:05:00,11.94,11.96,11.93,11.96,47895.0,11.5584,11.5777,11.5487,11.5777,47895.0
2019-10-11 12:10:00,11.94,11.96,11.93,11.95,68580.0,11.5584,11.5777,11.5487,11.5681,68580.0
2019-10-11 12:15:00,11.95,11.95,11.91,11.95,31500.0,11.5681,11.5681,11.5293,11.5681,31500.0
2019-10-11 12:20:00,11.96,12.0,11.95,11.99,65130.0,11.5777,11.6165,11.5681,11.6068,65130.0
2019-10-11 12:25:00,12.0,12.02,12.0,12.02,24000.0,11.6165,11.6358,11.6165,11.6358,24000.0
2019-10-11 12:30:00,12.01,12.01,11.76,11.91,315615.0,11.6261,11.6261,11.3841,11.5293,315615.0
2019-10-11 12:35:00,11.95,11.98,11.95,11.96,24090.0,11.5681,11.5971,11.5681,11.5777,24090.0
2019-10-11 12:40:00,11.95,11.96,11.93,11.95,23400.0,11.5681,11.5777,11.5487,11.5681,23400.0
2019-10-11 12:45:00,11.97,11.99,11.97,11.97,24150.0,11.5874,11.6068,11.5874,11.5874,24150.0
2019-10-11 12:50:00,12.0,12.05,12.0,12.02,33000.0,11.6165,11.6649,11.6165,11.6358,33000.0
2019-10-11 12:55:00,12.02,12.05,12.02,12.05,13500.0,11.6358,11.6649,11.6358,11.6649,13500.0
2019-10-11 13:00:00,12.05,12.07,12.04,12.05,44250.0,11.6649,11.6842,11.6552,11.6649,44250.0
2019-10-11 13:05:00,12.05,12.06,12.05,12.05,18450.0,11.6649,11.6745,11.6649,11.6649,18450.0
2019-10-11 13:10:00,12.06,12.07,12.02,12.02,42675.0,11.6745,11.6842,11.6358,11.6358,42675.0
2019-10-11 13:15:00,12.04,12.05,12.04,12.05,22185.0,11.6552,11.6649,11.6552,11.6649,22185.0
2019-10-11 13:20:00,12.05,12.05,12.03,12.04,22665.0,11.6649,11.6649,11.6455,11.6552,22665.0
2019-10-11 13:25:00,12.05,12.21,12.05,12.15,386760.0,11.6649,11.8197,11.6649,11.7617,386760.0
2019-10-11 13:30:00,12.14,12.16,12.1,12.14,94155.0,11.752,11.7713,11.7133,11.752,94155.0
2019-10-11 13:35:00,12.13,12.15,12.12,12.12,36375.0,11.7423,11.7617,11.7326,11.7326,36375.0
2019-10-11 13:40:00,12.13,12.18,12.13,12.18,41580.0,11.7423,11.7907,11.7423,11.7907,41580.0
2019-10-11 13:45:00,12.19,12.19,12.17,12.18,24165.0,11.8004,11.8004,11.781,11.7907,24165.0
2019-10-11 13:50:00,12.19,12.2,12.19,12.2,67920.0,11.8004,11.8101,11.8004,11.8101,67920.0
2019-10-11 13:55:00,12.2,12.23,12.19,12.2,81165.0,11.8101,11.8391,11.8004,11.8101,81165.0
2019-10-11 14:00:00,12.2,12.2,12.19,12.19,46815.0,11.8101,11.8101,11.8004,11.8004,46815.0
2019-10-11 14:05:00,12.19,12.21,12.18,12.18,64680.0,11.8004,11.8197,11.7907,11.7907,64680.0
2019-10-11 14:10:00,12.19,12.19,12.13,12.17,34515.0,11.8004,11.8004,11.7423,11.781,34515.0
2019-10-11 14:15:00,12.18,12.18,12.18,12.18,12000.0,11.7907,11.7907,11.7907,11.7907,12000.0
2019-10-11 14:20:00,12.19,12.21,12.18,12.21,85920.0,11.8004,11.8197,11.7907,11.8197,85920.0
2019-10-11 14:25:00,12.21,12.23,12.19,12.22,61485.0,11.8197,11.8391,11.8004,11.8294,61485.0
2019-10-11 14:30:00,12.23,12.25,12.23,12.25,28800.0,11.8391,11.8585,11.8391,11.8585,28800.0
2019-10-11 14:35:00,12.26,12.26,12.23,12.25,40800.0,11.8681,11.8681,11.8391,11.8585,40800.0
2019-10-11 14:40:00,12.26,12.27,12.25,12.26,42810.0,11.8681,11.8778,11.8585,11.8681,42810.0
2019-10-11 14:45:00,12.26,12.27,12.25,12.26,36060.0,11.8681,11.8778,11.8585,11.8681,36060.0
2019-10-11 14:50:00,12.25,12.26,12.25,12.25,13500.0,11.8585,11.8681,11.8585,11.8585,13500.0
2019-10-11 14:55:00,12.23,12.23,12.18,12.2,81525.0,11.8391,11.8391,11.7907,11.8101,81525.0
2019-10-11 15:00:00,12.2,12.2,12.15,12.15,46500.0,11.8101,11.8101,11.7617,11.7617,46500.0
2019-10-11 15:05:00,12.14,12.2,12.14,12.2,66210.0,11.752,11.8101,11.752,11.8101,66210.0
2019-10-11 15:10:00,12.19,12.22,12.18,12.22,132120.0,11.8004,11.8294,11.7907,11.8294,132120.0
2019-10-11 15:15:00,12.22,12.23,12.22,12.23,54105.0,11.8294,11.8391,11.8294,11.8391,54105.0
2019-10-11 15:20:00,12.23,12.25,12.22,12.23,181140.0,11.8391,11.8585,11.8294,11.8391,181140.0
2019-10-11 15:25:00,12.23,12.23,12.21,12.22,114945.0,11.8391,11.8391,11.8197,11.8294,114945.0
2019-10-11 15:30:00,12.22,12.22,12.13,12.22,151515.0,11.8294,11.8294,11.7423,11.8294,151515.0
2019-10-11 15:35:00,12.23,12.33,12.17,12.33,353340.0,11.8391,11.9359,11.781,11.9359,353340.0
2019-10-11 15:40:00,12.33,12.33,12.15,12.15,406635.0,11.9359,11.9359,11.7617,11.7617,406635.0
2019-10-11 15:45:00,12.14,12.15,12.02,12.06,276465.0,11.752,11.7617,11.6358,11.6745,276465.0
2019-10-11 15:50:00,12.05,12.09,12.01,12.01,172515.0,11.6649,11.7036,11.6261,11.6261,172515.0
2019-10-11 15:55:00,12.02,12.02,11.91,11.92,351945.0,11.6358,11.6358,11.5293,11.539,351945.0
2019-10-14 09:30:00,11.89,11.93,11.85,11.85,90525.0,11.51,11.5487,11.4712,11.4712,90525.0
2019-10-14 09:35:00,11.83,11.83,11.78,11.78,19695.0,11.4519,11.4519,11.4035,11.4035,19695.0
2019-10-14 09:40:00,11.8,11.88,11.79,11.83,75000.0,11.4228,11.5003,11.4132,11.4519,75000.0
2019-10-14 09:45:00,11.89,11.89,11.87,11.87,18015.0,11.51,11.51,11.4906,11.4906,18015.0
2019-10-14 09:50:00,11.85,11.85,11.83,11.83,6000.0,11.4712,11.4712,11.4519,11.4519,6000.0
2019-10-14 09:55:00,11.82,11.82,11.82,11.82,3000.0,11.4422,11.4422,11.4422,11.4422,3000.0
2019-10-14 10:00:00,11.85,11.87,11.85,11.87,4500.0,11.4712,11.4906,11.4712,11.4906,4500.0
2019-10-14 10:05:00,11.86,11.86,11.85,11.86,15000.0,11.4809,11.4809,11.4712,11.4809,15000.0
2019-10-14 10:10:00,11.87,11.88,11.85,11.85,7125.0,11.4906,11.5003,11.4712,11.4712,7125.0
2019-10-14 10:15:00,11.83,11.83,11.8,11.81,31500.0,11.4519,11.4519,11.4228,11.4325,31500.0
2019-10-14 10:20:00,11.8,11.8,11.77,11.77,30900.0,11.4228,11.4228,11.3938,11.3938,30900.0
2019-10-14 10:25:00,11.76,11.76,11.76,11.76,44310.0,11.3841,11.3841,11.3841,11.3841,44310.0
2019-10-14 10:30:00,11.81,11.81,11.81,11.81,18000.0,11.4325,11.4325,11.4325,11.4325,18000.0
2019-10-14 10:35:00,11.83,11.85,11.83,11.85,14835.0,11.4519,11.4712,11.4519,11.4712,14835.0
2019-10-14 10:40:00,11.86,11.88,11.86,11.88,11250.0,11.4809,11.5003,11.4809,11.5003,11250.0
2019-10-14 10:45:00,11.88,11.88,11.88,11.88,1500.0,11.5003,11.5003,11.5003,11.5003,1500.0
2019-10-14 10:50:00,11.89,11.89,11.89,11.89,1500.0,11.51,11.51,11.51,11.51,1500.0
2019-10-14 10:55:00,11.89,11.89,11.89,11.89,0.0,11.51,11.51,11.51,11.51,0.0
2019-10-14 11:00:00,11.89,11.89,11.87,11.87,4500.0,11.51,11.51,11.4906,11.4906,4500.0
2019-10-14 11:05:00,11.83,11.83,11.83,11.83,3000.0,11.4519,11.4519,11.4519,11.4519,3000.0
2019-10-14 11:10:00,11.83,11.83,11.83,11.83,0.0,11.4519,11.4519,11.4519,11.4519,0.0
2019-10-14 11:15:00,11.87,11.87,11.87,11.87,22050.0,11.4906,11.4906,11.4906,11.4906,22050.0
2019-10-14 11:20:00,11.85,11.85,11.85,11.85,13500.0,11.4712,11.4712,11.4712,11.4712,13500.0
2019-10-14 11:25:00,11.85,11.85,11.82,11.82,7500.0,11.4712,11.4712,11.4422,11.4422,7500.0
2019-10-14 11:30:00,11.82,11.82,11.82,11.82,0.0,11.4422,11.4422,11.4422,11.4422,0.0
2019-10-14 11:35:00,11.86,11.86,11.86,11.86,1500.0,11.4809,11.4809,11.4809,11.4809,1500.0
2019-10-14 11:40:00,11.89,11.89,11.87,11.87,12915.0,11.51,11.51,11.4906,11.4906,12915.0
2019-10-14 11:45:00,11.88,11.88,11.87,11.88,4500.0,11.5003,11.5003,11.4906,11.5003,4500.0
2019-10-14 11:50:00,11.88,11.88,11.88,11.88,0.0,11.5003,11.5003,11.5003,11.5003,0.0
2019-10-14 11:55:00,11.9,11.9,11.9,11.9,1500.0,11.5197,11.5197,11.5197,11.5197,1500.0
2019-10-14 12:00:00,11.89,11.9,11.89,11.89,4500.0,11.51,11.5197,11.51,11.51,4500.0
2019-10-14 12:05:00,11.89,11.89,11.89,11.89,0.0,11.51,11.51,11.51,11.51,0.0
2019-10-14 12:10:00,11.89,11.89,11.89,11.89,0.0,11.51,11.51,11.51,11.51,0.0
2019-10-14 12:15:00,11.89,11.89,11.89,11.89,0.0,11.51,11.51,11.51,11.51,0.0
2019-10-14 12:20:00,11.89,11.89,11.84,11.84,17250.0,11.51,11.51,11.4616,11.4616,17250.0
2019-10-14 12:25:00,11.85,11.85,11.85,11.85,21000.0,11.4712,11.4712,11.4712,11.4712,21000.0
2019-10-14 12:30:00,11.83,11.83,11.83,11.83,9510.0,11.4519,11.4519,11.4519,11.4519,9510.0
2019-10-14 12:35:00,11.83,11.86,11.83,11.86,21000.0,11.4519,11.4809,11.4519,11.4809,21000.0
2019-10-14 12:40:00,11.85,11.85,11.85,11.85,7215.0,11.4712,11.4712,11.4712,11.4712,7215.0
2019-10-14 12:45:00,11.84,11.86,11.83,11.85,17640.0,11.4616,11.4809,11.4519,11.4712,17640.0
2019-10-14 12:50:00,11.85,11.85,11.85,11.85,1500.0,11.4712,11.4712,11.4712,11.4712,1500.0
2019-10-14 12:55:00,11.84,11.84,11.83,11.84,7500.0,11.4616,11.4616,11.4519,11.4616,7500.0
2019-10-14 13:00:00,11.84,11.85,11.84,11.85,49440.0,11.4616,11.4712,11.4616,11.4712,49440.0
2019-10-14 13:05:00,11.86,11.88,11.86,11.88,14940.0,11.4809,11.5003,11.4809,11.5003,14940.0
2019-10-14 13:10:00,11.86,11.86,11.86,11.86,7365.0,11.4809,11.4809,11.4809,11.4809,7365.0
2019-10-14 13:15:00,11.85,11.85,11.85,11.85,3000.0,11.4712,11.4712,11.4712,11.4712,3000.0
2019-10-14 13:20:00,11.83,11.83,11.82,11.82,13665.0,11.4519,11.4519,11.4422,11.4422,13665.0
2019-10-14 13:25:00,11.82,11.83,11.82,11.82,7500.0,11.4422,11.4519,11.4422,11.4422,7500.0
2019-10-14 13:30:00,11.82,11.82,11.82,11.82,0.0,11.4422,11.4422,11.4422,11.4422,0.0
2019-10-14 13:35:00,11.83,11.83,11.83,11.83,1710.0,11.4519,11.4519,11.4519,11.4519,1710.0
2019-10-14 13:40:00,11.85,11.88,11.85,11.87,16500.0,11.4712,11.5003,11.4712,11.4906,16500.0
2019-10-14 13:45:00,11.86,11.86,11.85,11.85,3000.0,11.4809,11.4809,11.4712,11.4712,3000.0
2019-10-14 13:50:00,11.84,11.85,11.84,11.85,4500.0,11.4616,11.4712,11.4616,11.4712,4500.0
2019-10-14 13:55:00,11.85,11.85,11.85,11.85,0.0,11.4712,11.4712,11.4712,11.4712,0.0
2019-10-14 14:00:00,11.9,11.9,11.88,11.88,7875.0,11.5197,11.5197,11.5003,11.5003,7875.0
2019-10-14 14:05:00,11.89,11.89,11.89,11.89,3000.0,11.51,11.51,11.51,11.51,3000.0
2019-10-14 14:10:00,11.92,11.93,11.92,11.93,19500.0,11.539,11.5487,11.539,11.5487,19500.0
2019-10-14 14:15:00,11.93,11.93,11.92,11.92,13500.0,11.5487,11.5487,11.539,11.539,13500.0
2019-10-14 14:20:00,11.91,11.92,11.91,11.92,6120.0,11.5293,11.539,11.5293,11.539,6120.0
2019-10-14 14:25:00,11.91,11.92,11.9,11.9,13995.0,11.5293,11.539,11.5197,11.5197,13995.0
2019-10-14 14:30:00,11.9,11.9,11.9,11.9,0.0,11.5197,11.5197,11.5197,11.5197,0.0
2019-10-14 14:35:00,11.92,11.92,11.91,11.91,4500.0,11.539,11.539,11.5293,11.5293,4500.0
2019-10-14 14:40:00,11.91,11.91,11.9,11.91,13425.0,11.5293,11.5293,11.5197,11.5293,13425.0
2019-10-14 14:45:00,11.9,11.9,11.9,11.9,6000.0,11.5197,11.5197,11.5197,11.5197,6000.0
2019-10-14 14:50:00,11.91,11.91,11.9,11.9,6000.0,11.5293,11.5293,11.5197,11.5197,6000.0
2019-10-14 14:55:00,11.93,11.93,11.92,11.92,21765.0,11.5487,11.5487,11.539,11.539,21765.0
2019-10-14 15:00:00,11.92,11.93,11.91,11.91,4500.0,11.539,11.5487,11.5293,11.5293,4500.0
2019-10-14 15:05:00,11.92,11.92,11.92,11.92,3000.0,11.539,11.539,11.539,11.539,3000.0
2019-10-14 15:10:00,11.94,11.94,11.94,11.94,7500.0,11.5584,11.5584,11.5584,11.5584,7500.0
2019-10-14 15:15:00,11.95,11.97,11.94,11.97,18840.0,11.5681,11.5874,11.5584,11.5874,18840.0
2019-10-14 15:20:00,11.97,11.98,11.96,11.97,18435.0,11.5874,11.5971,11.5777,11.5874,18435.0
2019-10-14 15:25:00,11.99,12.0,11.98,11.98,51000.0,11.6068,11.6165,11.5971,11.5971,51000.0
2019-10-14 15:30:00,11.97,11.97,11.94,11.94,46500.0,11.5874,11.5874,11.5584,11.5584,46500.0
2019-10-14 15:35:00,11.95,11.97,11.95,11.97,30390.0,11.5681,11.5874,11.5681,11.5874,30390.0
2019-10-14 15:40:00,11.95,11.95,11.93,11.94,37155.0,11.5681,11.5681,11.5487,11.5584,37155.0
2019-10-14 15:45:00,11.94,11.94,11.93,11.94,21000.0,11.5584,11.5584,11.5487,11.5584,21000.0
2019-10-14 15:50:00,11.93,11.95,11.92,11.95,147930.0,11.5487,11.5681,11.539,11.5681,147930.0
2019-10-14 15:55:00,11.95,11.95,11.91,11.91,186075.0,11.5681,11.5681,11.5293,11.5293,186075.0
2019-10-15 09:30:00,12.13,12.23,12.12,12.17,220110.0,11.7423,11.8391,11.7326,11.781,220110.0
2019-10-15 09:35:00,12.2,12.22,12.18,12.18,110475.0,11.8101,11.8294,11.7907,11.7907,110475.0
2019-10-15 09:40:00,12.16,12.19,12.14,12.14,17445.0,11.7713,11.8004,11.752,11.752,17445.0
2019-10-15 09:45:00,12.12,12.13,12.11,12.13,22425.0,11.7326,11.7423,11.7229,11.7423,22425.0
2019-10-15 09:50:00,12.12,12.15,12.12,12.14,10500.0,11.7326,11.7617,11.7326,11.752,10500.0
2019-10-15 09:55:00,12.13,12.15,12.13,12.15,18030.0,11.7423,11.7617,11.7423,11.7617,18030.0
2019-10-15 10:00:00,12.18,12.2,12.18,12.2,18000.0,11.7907,11.8101,11.7907,11.8101,18000.0
2019-10-15 10:05:00,12.19,12.22,12.19,12.21,40350.0,11.8004,11.8294,11.8004,11.8197,40350.0
2019-10-15 10:10:00,12.23,12.31,12.23,12.3,108660.0,11.8391,11.9165,11.8391,11.9069,108660.0
2019-10-15 10:15:00,12.32,12.33,12.31,12.33,37320.0,11.9262,11.9359,11.9165,11.9359,37320.0
2019-10-15 10:20:00,12.35,12.36,12.35,12.36,9000.0,11.9553,11.9649,11.9553,11.9649,9000.0
2019-10-15 10:25:00,12.38,12.48,12.38,12.47,118920.0,11.9843,12.0811,11.9843,12.0714,118920.0
2019-10-15 10:30:00,12.47,12.51,12.46,12.51,32250.0,12.0714,12.1102,12.0618,12.1102,32250.0
2019-10-15 10:35:00,12.5,12.58,12.5,12.57,149415.0,12.1005,12.1779,12.1005,12.1682,149415.0
2019-10-15 10:40:00,12.58,12.66,12.58,12.63,133245.0,12.1779,12.2554,12.1779,12.2263,133245.0
2019-10-15 10:45:00,12.63,12.65,12.63,12.64,28770.0,12.2263,12.2457,12.2263,12.236,28770.0
2019-10-15 10:50:00,12.65,12.68,12.65,12.67,105030.0,12.2457,12.2747,12.2457,12.265,105030.0
2019-10-15 10:55:00,12.67,12.69,12.67,12.69,12000.0,12.265,12.2844,12.265,12.2844,12000.0
2019-10-15 11:00:00,12.72,12.72,12.68,12.68,6000.0,12.3134,12.3134,12.2747,12.2747,6000.0
2019-10-15 11:05:00,12.69,12.71,12.67,12.71,52335.0,12.2844,12.3038,12.265,12.3038,52335.0
2019-10-15 11:10:00,12.69,12.7,12.68,12.69,23400.0,12.2844,12.2941,12.2747,12.2844,23400.0
2019-10-15 11:15:00,12.68,12.69,12.66,12.67,213405.0,12.2747,12.2844,12.2554,12.265,213405.0
2019-10-15 11:20:00,12.65,12.65,12.59,12.59,16500.0,12.2457,12.2457,12.1876,12.1876,16500.0
2019-10-15 11:25:00,12.62,12.66,12.62,12.66,44955.0,12.2166,12.2554,12.2166,12.2554,44955.0
2019-10-15 11:30:00,12.67,12.67,12.66,12.67,33000.0,12.265,12.265,12.2554,12.265,33000.0
2019-10-15 11:35:00,12.62,12.64,12.62,12.63,25170.0,12.2166,12.236,12.2166,12.2263,25170.0
2019-10-15 11:40:00,12.62,12.62,12.61,12.62,10500.0,12.2166,12.2166,12.207,12.2166,10500.0
2019-10-15 11:45:00,12.63,12.68,12.63,12.67,18000.0,12.2263,12.2747,12.2263,12.265,18000.0
2019-10-15 11:50:00,12.67,12.68,12.67,12.67,13500.0,12.265,12.2747,12.265,12.265,13500.0
2019-10-15 11:55:00,12.68,12.69,12.68,12.68,24000.0,12.2747,12.2844,12.2747,12.2747,24000.0
2019-10-15 12:00:00,12.7,12.75,12.7,12.74,59655.0,12.2941,12.3425,12.2941,12.3328,59655.0
2019-10-15 12:05:00,12.75,12.75,12.73,12.73,22650.0,12.3425,12.3425,12.3231,12.3231,22650.0
2019-10-15 12:10:00,12.71,12.74,12.71,12.74,36360.0,12.3038,12.3328,12.3038,12.3328,36360.0
2019-10-15 12:15:00,12.74,12.76,12.73,12.73,25500.0,12.3328,12.3522,12.3231,12.3231,25500.0
2019-10-15 12:20:00,12.73,12.73,12.71,12.71,20535.0,12.3231,12.3231,12.3038,12.3038,20535.0
2019-10-15 12:25:00,12.67,12.67,12.67,12.67,7500.0,12.265,12.265,12.265,12.265,7500.0
2019-10-15 12:30:00,12.66,12.68,12.66,12.68,9450.0,12.2554,12.2747,12.2554,12.2747,9450.0
2019-10-15 12:35:00,12.68,12.7,12.67,12.69,18720.0,12.2747,12.2941,12.265,12.2844,18720.0
2019-10-15 12:40:00,12.7,12.7,12.67,12.67,6000.0,12.2941,12.2941,12.265,12.265,6000.0
2019-10-15 12:45:00,12.67,12.67,12.67,12.67,1500.0,12.265,12.265,12.265,12.265,1500.0
2019-10-15 12:50:00,12.67,12.69,12.66,12.69,25065.0,12.265,12.2844,12.2554,12.2844,25065.0
2019-10-15 12:55:00,12.71,12.73,12.71,12.72,15795.0,12.3038,12.3231,12.3038,12.3134,15795.0
2019-10-15 13:00:00,12.72,12.75,12.72,12.73,19155.0,12.3134,12.3425,12.3134,12.3231,19155.0
2019-10-15 13:05:00,12.74,12.75,12.73,12.73,45360.0,12.3328,12.3425,12.3231,12.3231,45360.0
2019-10-15 13:10:00,12.74,12.74,12.73,12.74,33750.0,12.3328,12.3328,12.3231,12.3328,33750.0
2019-10-15 13:15:00,12.74,12.75,12.74,12.74,19500.0,12.3328,12.3425,12.3328,12.3328,19500.0
2019-10-15 13:20:00,12.74,12.74,12.73,12.73,68220.0,12.3328,12.3328,12.3231,12.3231,68220.0
2019-10-15 13:25:00,12.71,12.75,12.71,12.75,16500.0,12.3038,12.3425,12.3038,12.3425,16500.0
2019-10-15 13:30:00,12.75,12.76,12.74,12.74,32250.0,12.3425,12.3522,12.3328,12.3328,32250.0
2019-10-15 13:35:00,12.75,12.75,12.74,12.75,26460.0,12.3425,12.3425,12.3328,12.3425,26460.0
2019-10-15 13:40:00,12.75,12.75,12.75,12.75,9000.0,12.3425,12.3425,12.3425,12.3425,9000.0
2019-10-15 13:45:00,12.76,12.78,12.76,12.78,46800.0,12.3522,12.3715,12.3522,12.3715,46800.0
2019-10-15 13:50:00,12.78,12.79,12.76,12.76,25350.0,12.3715,12.3812,12.3522,12.3522,25350.0
2019-10-15 13:55:00,12.76,12.78,12.76,12.78,22380.0,12.3522,12.3715,12.3522,12.3715,22380.0
2019-10-15 14:00:00,12.78,12.78,12.76,12.76,19500.0,12.3715,12.3715,12.3522,12.3522,19500.0
2019-10-15 14:05:00,12.75,12.76,12.75,12.76,13305.0,12.3425,12.3522,12.3425,12.3522,13305.0
2019-10-15 14:10:00,12.76,12.77,12.75,12.75,17955.0,12.3522,12.3618,12.3425,12.3425,17955.0
2019-10-15 14:15:00,12.76,12.78,12.76,12.78,17400.0,12.3522,12.3715,12.3522,12.3715,17400.0
2019-10-15 14:20:00,12.79,12.79,12.77,12.78,29295.0,12.3812,12.3812,12.3618,12.3715,29295.0
2019-10-15 14:25:00,12.77,12.77,12.75,12.75,27000.0,12.3618,12.3618,12.3425,12.3425,27000.0
2019-10-15 14:30:00,12.75,12.76,12.73,12.73,18000.0,12.3425,12.3522,12.3231,12.3231,18000.0
2019-10-15 14:35:00,12.74,12.74,12.74,12.74,6105.0,12.3328,12.3328,12.3328,12.3328,6105.0
2019-10-15 14:40:00,12.74,12.76,12.74,12.74,32475.0,12.3328,12.3522,12.3328,12.3328,32475.0
2019-10-15 14:45:00,12.74,12.74,12.73,12.73,12165.0,12.3328,12.3328,12.3231,12.3231,12165.0
2019-10-15 14:50:00,12.74,12.74,12.73,12.73,12750.0,12.3328,12.3328,12.3231,12.3231,12750.0
2019-10-15 14:55:00,12.73,12.73,12.69,12.69,12000.0,12.3231,12.3231,12.2844,12.2844,12000.0
2019-10-15 15:00:00,12.69,12.7,12.69,12.69,9765.0,12.2844,12.2941,12.2844,12.2844,9765.0
2019-10-15 15:05:00,12.69,12.69,12.67,12.67,23730.0,12.2844,12.2844,12.265,12.265,23730.0
2019-10-15 15:10:00,12.67,12.67,12.65,12.66,32700.0,12.265,12.265,12.2457,12.2554,32700.0
2019-10-15 15:15:00,12.66,12.68,12.66,12.67,54840.0,12.2554,12.2747,12.2554,12.265,54840.0
2019-10-15 15:20:00,12.67,12.68,12.67,12.67,41250.0,12.265,12.2747,12.265,12.265,41250.0
2019-10-15 15:25:00,12.67,12.71,12.67,12.71,90555.0,12.265,12.3038,12.265,12.3038,90555.0
2019-10-15 15:30:00,12.7,12.71,12.69,12.69,47850.0,12.2941,12.3038,12.2844,12.2844,47850.0
2019-10-15 15:35:00,12.69,12.69,12.67,12.68,18765.0,12.2844,12.2844,12.265,12.2747,18765.0
2019-10-15 15:40:00,12.67,12.69,12.67,12.68,40905.0,12.265,12.2844,12.265,12.2747,40905.0
2019-10-15 15:45:00,12.67,12.7,12.67,12.68,226230.0,12.265,12.2941,12.265,12.2747,226230.0
2019-10-15 15:50:00,12.69,12.71,12.69,12.7,242535.0,12.2844,12.3038,12.2844,12.2941,242535.0
2019-10-15 15:55:00,12.71,12.74,12.67,12.7,286650.0,12.3038,12.3328,12.265,12.2941,286650.0
2019-10-16 09:30:00,12.53,12.53,12.43,12.47,238860.0,12.1295,12.1295,12.0327,12.0714,238860.0
2019-10-16 09:35:00,12.45,12.52,12.37,12.5,77265.0,12.0521,12.1198,11.9746,12.1005,77265.0
2019-10-16 09:40:00,12.51,12.57,12.51,12.52,42495.0,12.1102,12.1682,12.1102,12.1198,42495.0
2019-10-16 09:45:00,12.53,12.59,12.51,12.57,34230.0,12.1295,12.1876,12.1102,12.1682,34230.0
2019-10-16 09:50:00,12.56,12.59,12.52,12.55,34950.0,12.1586,12.1876,12.1198,12.1489,34950.0
2019-10-16 09:55:00,12.55,12.57,12.5,12.52,26265.0,12.1489,12.1682,12.1005,12.1198,26265.0
2019-10-16 10:00:00,12.53,12.53,12.42,12.43,38430.0,12.1295,12.1295,12.023,12.0327,38430.0
2019-10-16 10:05:00,12.53,12.55,12.53,12.54,32295.0,12.1295,12.1489,12.1295,12.1392,32295.0
2019-10-16 10:10:00,12.55,12.56,12.5,12.52,19935.0,12.1489,12.1586,12.1005,12.1198,19935.0
2019-10-16 10:15:00,12.5,12.57,12.49,12.57,33000.0,12.1005,12.1682,12.0908,12.1682,33000.0
2019-10-16 10:20:00,12.57,12.64,12.57,12.64,53040.0,12.1682,12.236,12.1682,12.236,53040.0
2019-10-16 10:25:00,12.64,12.69,12.62,12.67,64905.0,12.236,12.2844,12.2166,12.265,64905.0
2019-10-16 10:30:00,12.69,12.69,12.63,12.63,33000.0,12.2844,12.2844,12.2263,12.2263,33000.0
2019-10-16 10:35:00,12.65,12.65,12.63,12.63,18000.0,12.2457,12.2457,12.2263,12.2263,18000.0
2019-10-16 10:40:00,12.61,12.63,12.59,12.59,36015.0,12.207,12.2263,12.1876,12.1876,36015.0
2019-10-16 10:45:00,12.59,12.61,12.57,12.58,36750.0,12.1876,12.207,12.1682,12.1779,36750.0
2019-10-16 10:50:00,12.59,12.64,12.59,12.62,30915.0,12.1876,12.236,12.1876,12.2166,30915.0
2019-10-16 10:55:00,12.62,12.63,12.59,12.59,48960.0,12.2166,12.2263,12.1876,12.1876,48960.0
2019-10-16 11:00:00,12.61,12.62,12.61,12.62,29250.0,12.207,12.2166,12.207,12.2166,29250.0
2019-10-16 11:05:00,12.63,12.63,12.61,12.61,7875.0,12.2263,12.2263,12.207,12.207,7875.0
2019-10-16 11:10:00,12.53,12.55,12.53,12.55,14250.0,12.1295,12.1489,12.1295,12.1489,14250.0
2019-10-16 11:15:00,12.55,12.56,12.51,12.51,29100.0,12.1489,12.1586,12.1102,12.1102,29100.0
2019-10-16 11:20:00,12.52,12.52,12.52,12.52,1500.0,12.1198,12.1198,12.1198,12.1198,1500.0
2019-10-16 11:25:00,12.53,12.53,12.5,12.5,9000.0,12.1295,12.1295,12.1005,12.1005,9000.0
2019-10-16 11:30:00,12.48,12.49,12.47,12.47,33480.0,12.0811,12.0908,12.0714,12.0714,33480.0
2019-10-16 11:35:00,12.45,12.47,12.44,12.44,27345.0,12.0521,12.0714,12.0424,12.0424,27345.0
2019-10-16 11:40:00,12.44,12.45,12.43,12.44,15000.0,12.0424,12.0521,12.0327,12.0424,15000.0
2019-10-16 11:45:00,12.45,12.5,12.44,12.5,53070.0,12.0521,12.1005,12.0424,12.1005,53070.0
2019-10-16 11:50:00,12.48,12.48,12.48,12.48,4500.0,12.0811,12.0811,12.0811,12.0811,4500.0
2019-10-16 11:55:00,12.47,12.47,12.43,12.43,37455.0,12.0714,12.0714,12.0327,12.0327,37455.0
2019-10-16 12:00:00,12.44,12.46,12.43,12.43,42480.0,12.0424,12.0618,12.0327,12.0327,42480.0
2019-10-16 12:05:00,12.45,12.46,12.44,12.46,13500.0,12.0521,12.0618,12.0424,12.0618,13500.0
2019-10-16 12:10:00,12.43,12.45,12.43,12.43,22335.0,12.0327,12.0521,12.0327,12.0327,22335.0
2019-10-16 12:15:00,12.4,12.4,12.37,12.38,18900.0,12.0037,12.0037,11.9746,11.9843,18900.0
2019-10-16 12:20:00,12.37,12.37,12.35,12.37,18900.0,11.9746,11.9746,11.9553,11.9746,18900.0
2019-10-16 12:25:00,12.35,12.37,12.35,12.37,13500.0,11.9553,11.9746,11.9553,11.9746,13500.0
2019-10-16 12:30:00,12.39,12.39,12.37,12.38,25500.0,11.994,11.994,11.9746,11.9843,25500.0
2019-10-16 12:35:00,12.38,12.39,12.38,12.38,18000.0,11.9843,11.994,11.9843,11.9843,18000.0
2019-10-16 12:40:00,12.36,12.37,12.35,12.35,19500.0,11.9649,11.9746,11.9553,11.9553,19500.0
2019-10-16 12:45:00,12.36,12.36,12.33,12.33,22485.0,11.9649,11.9649,11.9359,11.9359,22485.0
2019-10-16 12:50:00,12.34,12.34,12.28,12.29,105660.0,11.9456,11.9456,11.8875,11.8972,105660.0
2019-10-16 12:55:00,12.28,12.3,12.28,12.28,57090.0,11.8875,11.9069,11.8875,11.8875,57090.0
2019-10-16 13:00:00,12.28,12.28,12.26,12.27,30750.0,11.8875,11.8875,11.8681,11.8778,30750.0
2019-10-16 13:05:00,12.25,12.25,12.22,12.22,38865.0,11.8585,11.8585,11.8294,11.8294,38865.0
2019-10-16 13:10:00,12.22,12.22,12.2,12.2,28200.0,11.8294,11.8294,11.8101,11.8101,28200.0
2019-10-16 13:15:00,12.21,12.21,12.18,12.18,24885.0,11.8197,11.8197,11.7907,11.7907,24885.0
2019-10-16 13:20:00,12.19,12.2,12.16,12.16,19875.0,11.8004,11.8101,11.7713,11.7713,19875.0
2019-10-16 13:25:00,12.17,12.17,12.16,12.17,10500.0,11.781,11.781,11.7713,11.781,10500.0
2019-10-16 13:30:00,12.18,12.22,12.18,12.22,84945.0,11.7907,11.8294,11.7907,11.8294,84945.0
2019-10-16 13:35:00,12.22,12.23,12.22,12.23,16500.0,11.8294,11.8391,11.8294,11.8391,16500.0
2019-10-16 13:40:00,12.22,12.22,12.15,12.2,63450.0,11.8294,11.8294,11.7617,11.8101,63450.0
2019-10-16 13:45:00,12.21,12.21,12.18,12.2,25635.0,11.8197,11.8197,11.7907,11.8101,25635.0
2019-10-16 13:50:00,12.19,12.2,12.18,12.18,61515.0,11.8004,11.8101,11.7907,11.7907,61515.0
2019-10-16 13:55:00,12.17,12.17,12.13,12.14,90750.0,11.781,11.781,11.7423,11.752,90750.0
2019-10-16 14:00:00,12.14,12.15,12.13,12.13,70440.0,11.752,11.7617,11.7423,11.7423,70440.0
2019-10-16 14:05:00,12.14,12.15,12.14,12.14,18000.0,11.752,11.7617,11.752,11.752,18000.0
2019-10-16 14:10:00,12.15,12.17,12.15,12.17,17175.0,11.7617,11.781,11.7617,11.781,17175.0
2019-10-16 14:15:00,12.17,12.18,12.17,12.18,60225.0,11.781,11.7907,11.781,11.7907,60225.0
2019-10-16 14:20:00,12.18,12.2,12.18,12.19,39900.0,11.7907,11.8101,11.7907,11.8004,39900.0
2019-10-16 14:25:00,12.19,12.2,12.18,12.18,17895.0,11.8004,11.8101,11.7907,11.7907,17895.0
2019-10-16 14:30:00,12.18,12.25,12.18,12.24,58500.0,11.7907,11.8585,11.7907,11.8488,58500.0
2019-10-16 14:35:00,12.26,12.26,12.24,12.24,12000.0,11.8681,11.8681,11.8488,11.8488,12000.0
2019-10-16 14:40:00,12.23,12.23,12.22,12.22,29400.0,11.8391,11.8391,11.8294,11.8294,29400.0
2019-10-16 14:45:00,12.22,12.23,12.2,12.21,24975.0,11.8294,11.8391,11.8101,11.8197,24975.0
2019-10-16 14:50:00,12.21,12.22,12.2,12.2,22500.0,11.8197,11.8294,11.8101,11.8101,22500.0
2019-10-16 14:55:00,12.19,12.19,12.19,12.19,1500.0,11.8004,11.8004,11.8004,11.8004,1500.0
2019-10-16 15:00:00,12.18,12.18,12.16,12.17,30840.0,11.7907,11.7907,11.7713,11.781,30840.0
2019-10-16 15:05:00,12.16,12.16,12.15,12.15,22515.0,11.7713,11.7713,11.7617,11.7617,22515.0
2019-10-16 15:10:00,12.14,12.15,12.11,12.12,212910.0,11.752,11.7617,11.7229,11.7326,212910.0
2019-10-16 15:15:00,12.11,12.12,12.08,12.1,82785.0,11.7229,11.7326,11.6939,11.7133,82785.0
2019-10-16 15:20:00,12.1,12.11,12.1,12.11,41400.0,11.7133,11.7229,11.7133,11.7229,41400.0
2019-10-16 15:25:00,12.11,12.12,12.11,12.11,20520.0,11.7229,11.7326,11.7229,11.7229,20520.0
2019-10-16 15:30:00,12.1,12.12,12.1,12.12,31965.0,11.7133,11.7326,11.7133,11.7326,31965.0
2019-10-16 15:35:00,12.13,12.15,12.13,12.15,31230.0,11.7423,11.7617,11.7423,11.7617,31230.0
2019-10-16 15:40:00,12.15,12.17,12.15,12.15,54690.0,11.7617,11.781,11.7617,11.7617,54690.0
2019-10-16 15:45:00,12.15,12.17,12.14,12.16,39060.0,11.7617,11.781,11.752,11.7713,39060.0
2019-10-16 15:50:00,12.16,12.19,12.16,12.18,65865.0,11.7713,11.8004,11.7713,11.7907,65865.0
2019-10-16 15:55:00,12.19,12.19,12.15,12.16,120780.0,11.8004,11.8004,11.7617,11.7713,120780.0
2019-10-17 09:30:00,12.6,12.7,12.58,12.64,273225.0,12.1973,12.2941,12.1779,12.236,273225.0
2019-10-17 09:35:00,12.6,12.6,12.46,12.52,81915.0,12.1973,12.1973,12.0618,12.1198,81915.0
2019-10-17 09:40:00,12.53,12.54,12.5,12.5,12000.0,12.1295,12.1392,12.1005,12.1005,12000.0
2019-10-17 09:45:00,12.56,12.58,12.53,12.53,19260.0,12.1586,12.1779,12.1295,12.1295,19260.0
2019-10-17 09:50:00,12.55,12.57,12.55,12.56,17250.0,12.1489,12.1682,12.1489,12.1586,17250.0
2019-10-17 09:55:00,12.5,12.51,12.47,12.47,30885.0,12.1005,12.1102,12.0714,12.0714,30885.0
2019-10-17 10:00:00,12.47,12.51,12.47,12.51,7500.0,12.0714,12.1102,12.0714,12.1102,7500.0
2019-10-17 10:05:00,12.52,12.55,12.52,12.53,10770.0,12.1198,12.1489,12.1198,12.1295,10770.0
2019-10-17 10:10:00,12.55,12.58,12.5,12.58,19500.0,12.1489,12.1779,12.1005,12.1779,19500.0
2019-10-17 10:15:00,12.6,12.6,12.59,12.6,15750.0,12.1973,12.1973,12.1876,12.1973,15750.0
2019-10-17 10:20:00,12.58,12.6,12.56,12.58,25500.0,12.1779,12.1973,12.1586,12.1779,25500.0
2019-10-17 10:25:00,12.5,12.5,12.5,12.5,4500.0,12.1005,12.1005,12.1005,12.1005,4500.0
2019-10-17 10:30:00,12.49,12.49,12.45,12.48,12000.0,12.0908,12.0908,12.0521,12.0811,12000.0
2019-10-17 10:35:00,12.46,12.46,12.41,12.42,48105.0,12.0618,12.0618,12.0134,12.023,48105.0
2019-10-17 10:40:00,12.39,12.41,12.38,12.4,23370.0,11.994,12.0134,11.9843,12.0037,23370.0
2019-10-17 10:45:00,12.39,12.39,12.26,12.27,79095.0,11.994,11.994,11.8681,11.8778,79095.0
2019-10-17 10:50:00,12.27,12.28,12.25,12.26,21300.0,11.8778,11.8875,11.8585,11.8681,21300.0
2019-10-17 10:55:00,12.27,12.33,12.27,12.33,58470.0,11.8778,11.9359,11.8778,11.9359,58470.0
2019-10-17 11:00:00,12.29,12.29,12.2,12.25,45825.0,11.8972,11.8972,11.8101,11.8585,45825.0
2019-10-17 11:05:00,12.25,12.29,12.25,12.27,18000.0,11.8585,11.8972,11.8585,11.8778,18000.0
2019-10-17 11:10:00,12.3,12.35,12.3,12.35,12750.0,11.9069,11.9553,11.9069,11.9553,12750.0
2019-10-17 11:15:00,12.31,12.31,12.31,12.31,1665.0,11.9165,11.9165,11.9165,11.9165,1665.0
2019-10-17 11:20:00,12.29,12.3,12.27,12.27,21270.0,11.8972,11.9069,11.8778,11.8778,21270.0
2019-10-17 11:25:00,12.26,12.26,12.24,12.24,14205.0,11.8681,11.8681,11.8488,11.8488,14205.0
2019-10-17 11:30:00,12.26,12.26,12.17,12.17,35250.0,11.8681,11.8681,11.781,11.781,35250.0
2019-10-17 11:35:00,12.17,12.18,12.17,12.18,15000.0,11.781,11.7907,11.781,11.7907,15000.0
2019-10-17 11:40:00,12.2,12.2,12.15,12.15,12570.0,11.8101,11.8101,11.7617,11.7617,12570.0
2019-10-17 11:45:00,12.13,12.15,12.13,12.15,21000.0,11.7423,11.7617,11.7423,11.7617,21000.0
2019-10-17 11:50:00,12.13,12.13,12.07,12.09,54705.0,11.7423,11.7423,11.6842,11.7036,54705.0
2019-10-17 11:55:00,12.09,12.12,12.09,12.1,12015.0,11.7036,11.7326,11.7036,11.7133,12015.0
2019-10-17 12:00:00,12.13,12.13,12.05,12.07,21330.0,11.7423,11.7423,11.6649,11.6842,21330.0
2019-10-17 12:05:00,12.1,12.12,12.1,12.11,9000.0,11.7133,11.7326,11.7133,11.7229,9000.0
2019-10-17 12:10:00,12.12,12.12,12.08,12.09,11190.0,11.7326,11.7326,11.6939,11.7036,11190.0
2019-10-17 12:15:00,12.11,12.13,12.1,12.13,10905.0,11.7229,11.7423,11.7133,11.7423,10905.0
2019-10-17 12:20:00,12.11,12.11,12.1,12.11,31500.0,11.7229,11.7229,11.7133,11.7229,31500.0
2019-10-17 12:25:00,12.14,12.15,12.13,12.13,32580.0,11.752,11.7617,11.7423,11.7423,32580.0
2019-10-17 12:30:00,12.14,12.15,12.13,12.15,12000.0,11.752,11.7617,11.7423,11.7617,12000.0
2019-10-17 12:35:00,12.17,12.17,12.14,12.14,21375.0,11.781,11.781,11.752,11.752,21375.0
2019-10-17 12:40:00,12.13,12.14,12.12,12.12,16500.0,11.7423,11.752,11.7326,11.7326,16500.0
2019-10-17 12:45:00,12.14,12.14,12.14,12.14,4500.0,11.752,11.752,11.752,11.752,4500.0
2019-10-17 12:50:00,12.15,12.15,12.13,12.13,46560.0,11.7617,11.7617,11.7423,11.7423,46560.0
2019-10-17 12:55:00,12.13,12.16,12.13,12.16,12000.0,11.7423,11.7713,11.7423,11.7713,12000.0
2019-10-17 13:00:00,12.15,12.16,12.15,12.15,11250.0,11.7617,11.7713,11.7617,11.7617,11250.0
2019-10-17 13:05:00,12.15,12.15,12.15,12.15,0.0,11.7617,11.7617,11.7617,11.7617,0.0
2019-10-17 13:10:00,12.15,12.15,12.15,12.15,0.0,11.7617,11.7617,11.7617,11.7617,0.0
2019-10-17 13:15:00,12.18,12.2,12.18,12.19,13500.0,11.7907,11.8101,11.7907,11.8004,13500.0
2019-10-17 13:20:00,12.19,12.19,12.19,12.19,0.0,11.8004,11.8004,11.8004,11.8004,0.0
2019-10-17 13:25:00,12.19,12.19,12.19,12.19,0.0,11.8004,11.8004,11.8004,11.8004,0.0
2019-10-17 13:30:00,12.23,12.23,12.23,12.23,10500.0,11.8391,11.8391,11.8391,11.8391,10500.0
2019-10-17 13:35:00,12.24,12.25,12.24,12.24,20250.0,11.8488,11.8585,11.8488,11.8488,20250.0
2019-10-17 13:40:00,12.24,12.24,12.24,12.24,0.0,11.8488,11.8488,11.8488,11.8488,0.0
2019-10-17 13:45:00,12.24,12.24,12.24,12.24,0.0,11.8488,11.8488,11.8488,11.8488,0.0
2019-10-17 13:50:00,12.25,12.25,12.24,12.25,13500.0,11.8585,11.8585,11.8488,11.8585,13500.0
2019-10-17 13:55:00,12.25,12.25,12.23,12.23,21000.0,11.8585,11.8585,11.8391,11.8391,21000.0
2019-10-17 14:00:00,12.24,12.24,12.17,12.18,18000.0,11.8488,11.8488,11.781,11.7907,18000.0
2019-10-17 14:05:00,12.18,12.18,12.18,12.18,1500.0,11.7907,11.7907,11.7907,11.7907,1500.0
2019-10-17 14:10:00,12.19,12.19,12.19,12.19,4500.0,11.8004,11.8004,11.8004,11.8004,4500.0
2019-10-17 14:15:00,12.19,12.19,12.19,12.19,1500.0,11.8004,11.8004,11.8004,11.8004,1500.0
2019-10-17 14:20:00,12.19,12.19,12.19,12.19,0.0,11.8004,11.8004,11.8004,11.8004,0.0
2019-10-17 14:25:00,12.19,12.19,12.19,12.19,0.0,11.8004,11.8004,11.8004,11.8004,0.0
2019-10-17 14:30:00,12.19,12.19,12.19,12.19,4500.0,11.8004,11.8004,11.8004,11.8004,4500.0
2019-10-17 14:35:00,12.21,12.21,12.2,12.2,9000.0,11.8197,11.8197,11.8101,11.8101,9000.0
2019-10-17 14:40:00,12.2,12.2,12.2,12.2,0.0,11.8101,11.8101,11.8101,11.8101,0.0
2019-10-17 14:45:00,12.21,12.23,12.21,12.23,9900.0,11.8197,11.8391,11.8197,11.8391,9900.0
2019-10-17 14:50:00,12.25,12.25,12.23,12.24,33000.0,11.8585,11.8585,11.8391,11.8488,33000.0
2019-10-17 14:55:00,12.24,12.25,12.24,12.24,22080.0,11.8488,11.8585,11.8488,11.8488,22080.0
2019-10-17 15:00:00,12.25,12.25,12.22,12.22,24180.0,11.8585,11.8585,11.8294,11.8294,24180.0
2019-10-17 15:05:00,12.21,12.22,12.19,12.19,34500.0,11.8197,11.8294,11.8004,11.8004,34500.0
2019-10-17 15:10:00,12.19,12.22,12.19,12.22,24585.0,11.8004,11.8294,11.8004,11.8294,24585.0
2019-10-17 15:15:00,12.21,12.21,12.19,12.19,37290.0,11.8197,11.8197,11.8004,11.8004,37290.0
2019-10-17 15:20:00,12.2,12.21,12.19,12.2,42375.0,11.8101,11.8197,11.8004,11.8101,42375.0
2019-10-17 15:25:00,12.22,12.24,12.22,12.24,13500.0,11.8294,11.8488,11.8294,11.8488,13500.0
2019-10-17 15:30:00,12.25,12.28,12.24,12.24,26700.0,11.8585,11.8875,11.8488,11.8488,26700.0
2019-10-17 15:35:00,12.23,12.23,12.23,12.23,1500.0,11.8391,11.8391,11.8391,11.8391,1500.0
2019-10-17 15:40:00,12.23,12.23,12.22,12.22,51210.0,11.8391,11.8391,11.8294,11.8294,51210.0
2019-10-17 15:45:00,12.21,12.23,12.21,12.22,138120.0,11.8197,11.8391,11.8197,11.8294,138120.0
2019-10-17 15:50:00,12.21,12.26,12.2,12.25,204240.0,11.8197,11.8681,11.8101,11.8585,204240.0
2019-10-17 15:55:00,12.26,12.28,12.24,12.26,231015.0,11.8681,11.8875,11.8488,11.8681,231015.0
2019-10-18 09:30:00,12.2,12.2,12.09,12.11,82395.0,11.8101,11.8101,11.7036,11.7229,82395.0
2019-10-18 09:35:00,12.15,12.17,12.12,12.14,21570.0,11.7617,11.781,11.7326,11.752,21570.0
2019-10-18 09:40:00,12.13,12.18,12.13,12.13,14625.0,11.7423,11.7907,11.7423,11.7423,14625.0
2019-10-18 09:45:00,12.19,12.28,12.19,12.28,31485.0,11.8004,11.8875,11.8004,11.8875,31485.0
2019-10-18 09:50:00,12.27,12.27,12.27,12.27,3000.0,11.8778,11.8778,11.8778,11.8778,3000.0
2019-10-18 09:55:00,12.26,12.26,12.23,12.23,4560.0,11.8681,11.8681,11.8391,11.8391,4560.0
2019-10-18 10:00:00,12.26,12.27,12.26,12.27,6000.0,11.8681,11.8778,11.8681,11.8778,6000.0
2019-10-18 10:05:00,12.18,12.18,12.18,12.18,1500.0,11.7907,11.7907,11.7907,11.7907,1500.0
2019-10-18 10:10:00,12.18,12.18,12.18,12.18,0.0,11.7907,11.7907,11.7907,11.7907,0.0
2019-10-18 10:15:00,12.13,12.15,12.13,12.15,4500.0,11.7423,11.7617,11.7423,11.7617,4500.0
2019-10-18 10:20:00,12.13,12.14,12.1,12.11,41205.0,11.7423,11.752,11.7133,11.7229,41205.0
2019-10-18 10:25:00,12.12,12.12,12.06,12.1,30000.0,11.7326,11.7326,11.6745,11.7133,30000.0
2019-10-18 10:30:00,12.06,12.06,12.01,12.01,48630.0,11.6745,11.6745,11.6261,11.6261,48630.0
2019-10-18 10:35:00,12.0,12.05,12.0,12.05,107250.0,11.6165,11.6649,11.6165,11.6649,107250.0
2019-10-18 10:40:00,12.05,12.05,11.95,11.96,116475.0,11.6649,11.6649,11.5681,11.5777,116475.0
2019-10-18 10:45:00,11.96,12.0,11.96,11.98,50445.0,11.5777,11.6165,11.5777,11.5971,50445.0
2019-10-18 10:50:00,12.02,12.04,12.02,12.04,53670.0,11.6358,11.6552,11.6358,11.6552,53670.0
2019-10-18 10:55:00,12.05,12.06,12.04,12.05,28125.0,11.6649,11.6745,11.6552,11.6649,28125.0
2019-10-18 11:00:00,12.03,12.06,12.03,12.05,21135.0,11.6455,11.6745,11.6455,11.6649,21135.0
2019-10-18 11:05:00,12.07,12.07,12.03,12.03,54960.0,11.6842,11.6842,11.6455,11.6455,54960.0
2019-10-18 11:10:00,12.05,12.08,12.05,12.07,25350.0,11.6649,11.6939,11.6649,11.6842,25350.0
2019-10-18 11:15:00,12.08,12.08,12.07,12.07,34980.0,11.6939,11.6939,11.6842,11.6842,34980.0
2019-10-18 11:20:00,12.05,12.05,12.04,12.05,18000.0,11.6649,11.6649,11.6552,11.6649,18000.0
2019-10-18 11:25:00,12.02,12.03,12.02,12.03,7500.0,11.6358,11.6455,11.6358,11.6455,7500.0
2019-10-18 11:30:00,12.03,12.03,11.95,11.95,32040.0,11.6455,11.6455,11.5681,11.5681,32040.0
2019-10-18 11:35:00,11.96,12.0,11.96,12.0,14955.0,11.5777,11.6165,11.5777,11.6165,14955.0
2019-10-18 11:40:00,11.98,11.98,11.92,11.92,73500.0,11.5971,11.5971,11.539,11.539,73500.0
2019-10-18 11:45:00,11.93,11.93,11.9,11.91,60555.0,11.5487,11.5487,11.5197,11.5293,60555.0
2019-10-18 11:50:00,11.9,11.9,11.78,11.79,97305.0,11.5197,11.5197,11.4035,11.4132,97305.0
2019-10-18 11:55:00,11.8,11.81,11.73,11.74,42885.0,11.4228,11.4325,11.3551,11.3648,42885.0
2019-10-18 12:00:00,11.73,11.75,11.7,11.75,98505.0,11.3551,11.3744,11.326,11.3744,98505.0
2019-10-18 12:05:00,11.75,11.77,11.74,11.75,36150.0,11.3744,11.3938,11.3648,11.3744,36150.0
2019-10-18 12:10:00,11.74,11.76,11.73,11.73,65895.0,11.3648,11.3841,11.3551,11.3551,65895.0
2019-10-18 12:15:00,11.73,11.73,11.64,11.65,137175.0,11.3551,11.3551,11.268,11.2776,137175.0
2019-10-18 12:20:00,11.62,11.62,11.53,11.59,112200.0,11.2486,11.2486,11.1615,11.2196,112200.0
2019-10-18 12:25:00,11.61,11.64,11.61,11.63,39885.0,11.2389,11.268,11.2389,11.2583,39885.0
2019-10-18 12:30:00,11.61,11.64,11.59,11.64,80970.0,11.2389,11.268,11.2196,11.268,80970.0
2019-10-18 12:35:00,11.67,11.68,11.66,11.66,58050.0,11.297,11.3067,11.2873,11.2873,58050.0
2019-10-18 12:40:00,11.66,11.71,11.66,11.71,20985.0,11.2873,11.3357,11.2873,11.3357,20985.0
2019-10-18 12:45:00,11.71,11.77,11.7,11.75,94500.0,11.3357,11.3938,11.326,11.3744,94500.0
2019-10-18 12:50:00,11.76,11.77,11.74,11.75,36000.0,11.3841,11.3938,11.3648,11.3744,36000.0
2019-10-18 12:55:00,11.78,11.78,11.76,11.76,20340.0,11.4035,11.4035,11.3841,11.3841,20340.0
2019-10-18 13:00:00,11.78,11.83,11.78,11.83,15420.0,11.4035,11.4519,11.4035,11.4519,15420.0
2019-10-18 13:05:00,11.83,11.9,11.82,11.9,43905.0,11.4519,11.5197,11.4422,11.5197,43905.0
2019-10-18 13:10:00,11.88,11.88,11.86,11.87,19500.0,11.5003,11.5003,11.4809,11.4906,19500.0
2019-10-18 13:15:00,11.88,11.91,11.87,11.9,22500.0,11.5003,11.5293,11.4906,11.5197,22500.0
2019-10-18 13:20:00,11.9,11.91,11.89,11.91,12645.0,11.5197,11.5293,11.51,11.5293,12645.0
2019-10-18 13:25:00,11.9,11.9,11.87,11.87,39300.0,11.5197,11.5197,11.4906,11.4906,39300.0
2019-10-18 13:30:00,11.85,11.88,11.85,11.88,15000.0,11.4712,11.5003,11.4712,11.5003,15000.0
2019-10-18 13:35:00,11.88,11.88,11.88,11.88,13005.0,11.5003,11.5003,11.5003,11.5003,13005.0
2019-10-18 13:40:00,11.89,11.91,11.88,11.9,40500.0,11.51,11.5293,11.5003,11.5197,40500.0
2019-10-18 13:45:00,11.91,11.94,11.91,11.92,22515.0,11.5293,11.5584,11.5293,11.539,22515.0
2019-10-18 13:50:00,11.91,11.91,11.89,11.89,23085.0,11.5293,11.5293,11.51,11.51,23085.0
2019-10-18 13:55:00,11.9,11.91,11.9,11.9,10500.0,11.5197,11.5293,11.5197,11.5197,10500.0
2019-10-18 14:00:00,11.92,11.93,11.9,11.9,27120.0,11.539,11.5487,11.5197,11.5197,27120.0
2019-10-18 14:05:00,11.89,11.91,11.89,11.89,36750.0,11.51,11.5293,11.51,11.51,36750.0
2019-10-18 14:10:00,11.87,11.88,11.87,11.88,10740.0,11.4906,11.5003,11.4906,11.5003,10740.0
2019-10-18 14:15:00,11.89,11.9,11.89,11.89,12105.0,11.51,11.5197,11.51,11.51,12105.0
2019-10-18 14:20:00,11.9,11.91,11.9,11.91,13500.0,11.5197,11.5293,11.5197,11.5293,13500.0
2019-10-18 14:25:00,11.88,11.89,11.88,11.89,12570.0,11.5003,11.51,11.5003,11.51,12570.0
2019-10-18 14:30:00,11.89,11.92,11.89,11.92,13500.0,11.51,11.539,11.51,11.539,13500.0
2019-10-18 14:35:00,11.92,11.92,11.92,11.92,1500.0,11.539,11.539,11.539,11.539,1500.0
2019-10-18 14:40:00,11.89,11.89,11.88,11.88,3000.0,11.51,11.51,11.5003,11.5003,3000.0
2019-10-18 14:45:00,11.9,11.91,11.9,11.91,11475.0,11.5197,11.5293,11.5197,11.5293,11475.0
2019-10-18 14:50:00,11.91,11.93,11.91,11.92,57090.0,11.5293,11.5487,11.5293,11.539,57090.0
2019-10-18 14:55:00,11.93,11.95,11.93,11.94,24000.0,11.5487,11.5681,11.5487,11.5584,24000.0
2019-10-18 15:00:00,11.96,11.96,11.95,11.95,10500.0,11.5777,11.5777,11.5681,11.5681,10500.0
2019-10-18 15:05:00,11.97,11.99,11.96,11.98,46500.0,11.5874,11.6068,11.5777,11.5971,46500.0
2019-10-18 15:10:00,11.99,12.02,11.99,12.02,35325.0,11.6068,11.6358,11.6068,11.6358,35325.0
2019-10-18 15:15:00,12.01,12.01,11.99,12.01,27375.0,11.6261,11.6261,11.6068,11.6261,27375.0
2019-10-18 15:20:00,12.0,12.0,11.98,11.98,40875.0,11.6165,11.6165,11.5971,11.5971,40875.0
2019-10-18 15:25:00,12.0,12.0,11.96,11.96,31860.0,11.6165,11.6165,11.5777,11.5777,31860.0
2019-10-18 15:30:00,11.99,11.99,11.98,11.99,27000.0,11.6068,11.6068,11.5971,11.6068,27000.0
2019-10-18 15:35:00,11.98,11.99,11.96,11.98,65475.0,11.5971,11.6068,11.5777,11.5971,65475.0
2019-10-18 15:40:00,11.97,11.98,11.97,11.97,10500.0,11.5874,11.5971,11.5874,11.5874,10500.0
2019-10-18 15:45:00,11.95,11.96,11.95,11.95,34410.0,11.5681,11.5777,11.5681,11.5681,34410.0
2019-10-18 15:50:00,11.95,11.97,11.94,11.96,270780.0,11.5681,11.5874,11.5584,11.5777,270780.0
2019-10-18 15:55:00,11.95,11.95,11.87,11.87,181935.0,11.5681,11.5681,11.4906,11.4906,181935.0
2019-10-21 09:30:00,12.16,12.26,12.16,12.2,208020.0,11.7713,11.8681,11.7713,11.8101,208020.0
2019-10-21 09:35:00,12.23,12.39,12.23,12.39,222030.0,11.8391,11.994,11.8391,11.994,222030.0
2019-10-21 09:40:00,12.35,12.36,12.3,12.32,19500.0,11.9553,11.9649,11.9069,11.9262,19500.0
2019-10-21 09:45:00,12.31,12.31,12.21,12.21,18000.0,11.9165,11.9165,11.8197,11.8197,18000.0
2019-10-21 09:50:00,12.22,12.26,12.22,12.26,8580.0,11.8294,11.8681,11.8294,11.8681,8580.0
2019-10-21 09:55:00,12.25,12.25,12.19,12.19,13515.0,11.8585,11.8585,11.8004,11.8004,13515.0
2019-10-21 10:00:00,12.2,12.2,12.18,12.18,4500.0,11.8101,11.8101,11.7907,11.7907,4500.0
2019-10-21 10:05:00,12.13,12.18,12.12,12.17,34845.0,11.7423,11.7907,11.7326,11.781,34845.0
2019-10-21 10:10:00,12.16,12.22,12.16,12.22,10500.0,11.7713,11.8294,11.7713,11.8294,10500.0
2019-10-21 10:15:00,12.21,12.21,12.19,12.21,14250.0,11.8197,11.8197,11.8004,11.8197,14250.0
2019-10-21 10:20:00,12.23,12.26,12.23,12.26,9000.0,11.8391,11.8681,11.8391,11.8681,9000.0
2019-10-21 10:25:00,12.27,12.3,12.27,12.3,8895.0,11.8778,11.9069,11.8778,11.9069,8895.0
2019-10-21 10:30:00,12.3,12.33,12.29,12.33,12975.0,11.9069,11.9359,11.8972,11.9359,12975.0
2019-10-21 10:35:00,12.33,12.35,12.33,12.35,20535.0,11.9359,11.9553,11.9359,11.9553,20535.0
2019-10-21 10:40:00,12.37,12.38,12.37,12.37,14325.0,11.9746,11.9843,11.9746,11.9746,14325.0
2019-10-21 10:45:00,12.38,12.38,12.34,12.34,20250.0,11.9843,11.9843,11.9456,11.9456,20250.0
2019-10-21 10:50:00,12.34,12.37,12.34,12.36,40395.0,11.9456,11.9746,11.9456,11.9649,40395.0
2019-10-21 10:55:00,12.37,12.4,12.37,12.38,42180.0,11.9746,12.0037,11.9746,11.9843,42180.0
2019-10-21 11:00:00,12.41,12.45,12.4,12.43,64050.0,12.0134,12.0521,12.0037,12.0327,64050.0
2019-10-21 11:05:00,12.45,12.47,12.44,12.46,39750.0,12.0521,12.0714,12.0424,12.0618,39750.0
2019-10-21 11:10:00,12.46,12.47,12.45,12.47,16500.0,12.0618,12.0714,12.0521,12.0714,16500.0
2019-10-21 11:15:00,12.45,12.5,12.45,12.45,30975.0,12.0521,12.1005,12.0521,12.0521,30975.0
2019-10-21 11:20:00,12.43,12.45,12.42,12.45,31500.0,12.0327,12.0521,12.023,12.0521,31500.0
2019-10-21 11:25:00,12.44,12.45,12.43,12.45,24255.0,12.0424,12.0521,12.0327,12.0521,24255.0
2019-10-21 11:30:00,12.45,12.46,12.43,12.43,15180.0,12.0521,12.0618,12.0327,12.0327,15180.0
2019-10-21 11:35:00,12.42,12.43,12.4,12.43,18570.0,12.023,12.0327,12.0037,12.0327,18570.0
2019-10-21 11:40:00,12.45,12.45,12.43,12.43,10500.0,12.0521,12.0521,12.0327,12.0327,10500.0
2019-10-21 11:45:00,12.45,12.47,12.45,12.47,19575.0,12.0521,12.0714,12.0521,12.0714,19575.0
2019-10-21 11:50:00,12.47,12.47,12.46,12.47,10500.0,12.0714,12.0714,12.0618,12.0714,10500.0
2019-10-21 11:55:00,12.47,12.47,12.44,12.45,15090.0,12.0714,12.0714,12.0424,12.0521,15090.0
2019-10-21 12:00:00,12.43,12.43,12.43,12.43,4500.0,12.0327,12.0327,12.0327,12.0327,4500.0
2019-10-21 12:05:00,12.47,12.48,12.47,12.47,29385.0,12.0714,12.0811,12.0714,12.0714,29385.0
2019-10-21 12:10:00,12.48,12.5,12.48,12.49,25500.0,12.0811,12.1005,12.0811,12.0908,25500.0
2019-10-21 12:15:00,12.48,12.48,12.47,12.48,7500.0,12.0811,12.0811,12.0714,12.0811,7500.0
2019-10-21 12:20:00,12.47,12.49,12.47,12.49,14175.0,12.0714,12.0908,12.0714,12.0908,14175.0
2019-10-21 12:25:00,12.49,12.53,12.49,12.53,80025.0,12.0908,12.1295,12.0908,12.1295,80025.0
2019-10-21 12:30:00,12.53,12.53,12.51,12.51,31800.0,12.1295,12.1295,12.1102,12.1102,31800.0
2019-10-21 12:35:00,12.5,12.51,12.5,12.5,20850.0,12.1005,12.1102,12.1005,12.1005,20850.0
2019-10-21 12:40:00,12.49,12.49,12.48,12.49,12000.0,12.0908,12.0908,12.0811,12.0908,12000.0
2019-10-21 12:45:00,12.48,12.49,12.48,12.48,19440.0,12.0811,12.0908,12.0811,12.0811,19440.0
2019-10-21 12:50:00,12.49,12.51,12.49,12.49,28440.0,12.0908,12.1102,12.0908,12.0908,28440.0
2019-10-21 12:55:00,12.49,12.49,12.49,12.49,1980.0,12.0908,12.0908,12.0908,12.0908,1980.0
2019-10-21 13:00:00,12.49,12.5,12.49,12.49,9000.0,12.0908,12.1005,12.0908,12.0908,9000.0
2019-10-21 13:05:00,12.5,12.5,12.49,12.49,7500.0,12.1005,12.1005,12.0908,12.0908,7500.0
2019-10-21 13:10:00,12.49,12.49,12.49,12.49,0.0,12.0908,12.0908,12.0908,12.0908,0.0
2019-10-21 13:15:00,12.48,12.48,12.48,12.48,8100.0,12.0811,12.0811,12.0811,12.0811,8100.0
2019-10-21 13:20:00,12.48,12.48,12.48,12.48,0.0,12.0811,12.0811,12.0811,12.0811,0.0
2019-10-21 13:25:00,12.48,12.48,12.48,12.48,1500.0,12.0811,12.0811,12.0811,12.0811,1500.0
2019-10-21 13:30:00,12.48,12.49,12.48,12.49,16500.0,12.0811,12.0908,12.0811,12.0908,16500.0
2019-10-21 13:35:00,12.49,12.5,12.49,12.49,14250.0,12.0908,12.1005,12.0908,12.0908,14250.0
2019-10-21 13:40:00,12.49,12.49,12.47,12.47,9345.0,12.0908,12.0908,12.0714,12.0714,9345.0
2019-10-21 13:45:00,12.48,12.48,12.45,12.45,15015.0,12.0811,12.0811,12.0521,12.0521,15015.0
2019-10-21 13:50:00,12.45,12.45,12.45,12.45,0.0,12.0521,12.0521,12.0521,12.0521,0.0
2019-10-21 13:55:00,12.45,12.45,12.45,12.45,6000.0,12.0521,12.0521,12.0521,12.0521,6000.0
2019-10-21 14:00:00,12.46,12.52,12.46,12.51,21000.0,12.0618,12.1198,12.0618,12.1102,21000.0
2019-10-21 14:05:00,12.52,12.52,12.51,12.52,32790.0,12.1198,12.1198,12.1102,12.1198,32790.0
2019-10-21 14:10:00,12.51,12.51,12.5,12.5,6345.0,12.1102,12.1102,12.1005,12.1005,6345.0
2019-10-21 14:15:00,12.51,12.53,12.51,12.53,27345.0,12.1102,12.1295,12.1102,12.1295,27345.0
2019-10-21 14:20:00,12.54,12.54,12.52,12.52,9000.0,12.1392,12.1392,12.1198,12.1198,9000.0
2019-10-21 14:25:00,12.51,12.52,12.51,12.52,11010.0,12.1102,12.1198,12.1102,12.1198,11010.0
2019-10-21 14:30:00,12.51,12.52,12.51,12.51,10500.0,12.1102,12.1198,12.1102,12.1102,10500.0
2019-10-21 14:35:00,12.51,12.51,12.51,12.51,0.0,12.1102,12.1102,12.1102,12.1102,0.0
2019-10-21 14:40:00,12.5,12.5,12.49,12.5,7470.0,12.1005,12.1005,12.0908,12.1005,7470.0
2019-10-21 14:45:00,12.5,12.5,12.48,12.48,9000.0,12.1005,12.1005,12.0811,12.0811,9000.0
2019-10-21 14:50:00,12.46,12.47,12.45,12.47,16425.0,12.0618,12.0714,12.0521,12.0714,16425.0
2019-10-21 14:55:00,12.47,12.47,12.47,12.47,0.0,12.0714,12.0714,12.0714,12.0714,0.0
2019-10-21 15:00:00,12.47,12.47,12.47,12.47,0.0,12.0714,12.0714,12.0714,12.0714,0.0
2019-10-21 15:05:00,12.47,12.47,12.47,12.47,0.0,12.0714,12.0714,12.0714,12.0714,0.0
2019-10-21 15:10:00,12.47,12.47,12.47,12.47,1500.0,12.0714,12.0714,12.0714,12.0714,1500.0
2019-10-21 15:15:00,12.48,12.48,12.48,12.48,1500.0,12.0811,12.0811,12.0811,12.0811,1500.0
2019-10-21 15:20:00,12.48,12.48,12.46,12.47,7500.0,12.0811,12.0811,12.0618,12.0714,7500.0
2019-10-21 15:25:00,12.49,12.5,12.48,12.49,27750.0,12.0908,12.1005,12.0811,12.0908,27750.0
2019-10-21 15:30:00,12.49,12.5,12.47,12.49,18000.0,12.0908,12.1005,12.0714,12.0908,18000.0
2019-10-21 15:35:00,12.5,12.5,12.49,12.49,12075.0,12.1005,12.1005,12.0908,12.0908,12075.0
2019-10-21 15:40:00,12.49,12.51,12.49,12.5,49050.0,12.0908,12.1102,12.0908,12.1005,49050.0
2019-10-21 15:45:00,12.5,12.52,12.5,12.51,70455.0,12.1005,12.1198,12.1005,12.1102,70455.0
2019-10-21 15:50:00,12.52,12.53,12.51,12.53,255180.0,12.1198,12.1295,12.1102,12.1295,255180.0
2019-10-21 15:55:00,12.53,12.55,12.5,12.54,174975.0,12.1295,12.1489,12.1005,12.1392,174975.0
2019-10-22 09:30:00,12.62,12.67,12.57,12.66,210330.0,12.2166,12.265,12.1682,12.2554,210330.0
2019-10-22 09:35:00,12.57,12.58,12.5,12.55,63300.0,12.1682,12.1779,12.1005,12.1489,63300.0
2019-10-22 09:40:00,12.55,12.67,12.55,12.65,56550.0,12.1489,12.265,12.1489,12.2457,56550.0
2019-10-22 09:45:00,12.67,12.69,12.51,12.51,25770.0,12.265,12.2844,12.1102,12.1102,25770.0
2019-10-22 09:50:00,12.51,12.51,12.47,12.47,60000.0,12.1102,12.1102,12.0714,12.0714,60000.0
2019-10-22 09:55:00,12.52,12.54,12.51,12.53,26955.0,12.1198,12.1392,12.1102,12.1295,26955.0
2019-10-22 10:00:00,12.59,12.59,12.53,12.53,19500.0,12.1876,12.1876,12.1295,12.1295,19500.0
2019-10-22 10:05:00,12.55,12.55,12.51,12.51,6000.0,12.1489,12.1489,12.1102,12.1102,6000.0
2019-10-22 10:10:00,12.49,12.49,12.47,12.49,17910.0,12.0908,12.0908,12.0714,12.0908,17910.0
2019-10-22 10:15:00,12.49,12.5,12.49,12.49,11250.0,12.0908,12.1005,12.0908,12.0908,11250.0
2019-10-22 10:20:00,12.47,12.48,12.46,12.48,18000.0,12.0714,12.0811,12.0618,12.0811,18000.0
2019-10-22 10:25:00,12.47,12.48,12.47,12.48,24135.0,12.0714,12.0811,12.0714,12.0811,24135.0
2019-10-22 10:30:00,12.51,12.51,12.44,12.44,53250.0,12.1102,12.1102,12.0424,12.0424,53250.0
2019-10-22 10:35:00,12.45,12.46,12.42,12.46,13500.0,12.0521,12.0618,12.023,12.0618,13500.0
2019-10-22 10:40:00,12.47,12.48,12.43,12.43,10500.0,12.0714,12.0811,12.0327,12.0327,10500.0
2019-10-22 10:45:00,12.43,12.43,12.43,12.43,3000.0,12.0327,12.0327,12.0327,12.0327,3000.0
2019-10-22 10:50:00,12.47,12.49,12.47,12.49,15330.0,12.0714,12.0908,12.0714,12.0908,15330.0
2019-10-22 10:55:00,12.48,12.49,12.43,12.43,22500.0,12.0811,12.0908,12.0327,12.0327,22500.0
2019-10-22 11:00:00,12.43,12.44,12.42,12.42,11625.0,12.0327,12.0424,12.023,12.023,11625.0
2019-10-22 11:05:00,12.43,12.47,12.43,12.47,25950.0,12.0327,12.0714,12.0327,12.0714,25950.0
2019-10-22 11:10:00,12.47,12.47,12.43,12.43,4500.0,12.0714,12.0714,12.0327,12.0327,4500.0
2019-10-22 11:15:00,12.43,12.44,12.43,12.43,18150.0,12.0327,12.0424,12.0327,12.0327,18150.0
2019-10-22 11:20:00,12.41,12.41,12.39,12.4,50055.0,12.0134,12.0134,11.994,12.0037,50055.0
2019-10-22 11:25:00,12.41,12.44,12.41,12.44,3000.0,12.0134,12.0424,12.0134,12.0424,3000.0
2019-10-22 11:30:00,12.44,12.49,12.44,12.49,16500.0,12.0424,12.0908,12.0424,12.0908,16500.0
2019-10-22 11:35:00,12.48,12.48,12.48,12.48,3000.0,12.0811,12.0811,12.0811,12.0811,3000.0
2019-10-22 11:40:00,12.48,12.48,12.48,12.48,0.0,12.0811,12.0811,12.0811,12.0811,0.0
2019-10-22 11:45:00,12.5,12.51,12.49,12.49,12120.0,12.1005,12.1102,12.0908,12.0908,12120.0
2019-10-22 11:50:00,12.49,12.5,12.49,12.49,21030.0,12.0908,12.1005,12.0908,12.0908,21030.0
2019-10-22 11:55:00,12.48,12.48,12.39,12.4,57735.0,12.0811,12.0811,11.994,12.0037,57735.0
2019-10-22 12:00:00,12.4,12.44,12.4,12.44,14685.0,12.0037,12.0424,12.0037,12.0424,14685.0
2019-10-22 12:05:00,12.44,12.44,12.44,12.44,0.0,12.0424,12.0424,12.0424,12.0424,0.0
2019-10-22 12:10:00,12.48,12.48,12.48,12.48,7500.0,12.0811,12.0811,12.0811,12.0811,7500.0
2019-10-22 12:15:00,12.5,12.51,12.5,12.51,8220.0,12.1005,12.1102,12.1005,12.1102,8220.0
2019-10-22 12:20:00,12.49,12.49,12.49,12.49,1500.0,12.0908,12.0908,12.0908,12.0908,1500.0
2019-10-22 12:25:00,12.52,12.52,12.52,12.52,1500.0,12.1198,12.1198,12.1198,12.1198,1500.0
2019-10-22 12:30:00,12.52,12.53,12.52,12.53,18000.0,12.1198,12.1295,12.1198,12.1295,18000.0
2019-10-22 12:35:00,12.5,12.5,12.49,12.49,16500.0,12.1005,12.1005,12.0908,12.0908,16500.0
2019-10-22 12:40:00,12.49,12.49,12.49,12.49,0.0,12.0908,12.0908,12.0908,12.0908,0.0
2019-10-22 12:45:00,12.51,12.51,12.5,12.5,12525.0,12.1102,12.1102,12.1005,12.1005,12525.0
2019-10-22 12:50:00,12.5,12.5,12.5,12.5,0.0,12.1005,12.1005,12.1005,12.1005,0.0
2019-10-22 12:55:00,12.47,12.48,12.47,12.47,16500.0,12.0714,12.0811,12.0714,12.0714,16500.0
2019-10-22 13:00:00,12.47,12.47,12.42,12.42,16500.0,12.0714,12.0714,12.023,12.023,16500.0
2019-10-22 13:05:00,12.43,12.43,12.42,12.42,14820.0,12.0327,12.0327,12.023,12.023,14820.0
2019-10-22 13:10:00,12.42,12.45,12.42,12.45,7500.0,12.023,12.0521,12.023,12.0521,7500.0
2019-10-22 13:15:00,12.44,12.44,12.44,12.44,12000.0,12.0424,12.0424,12.0424,12.0424,12000.0
2019-10-22 13:20:00,12.43,12.43,12.43,12.43,1500.0,12.0327,12.0327,12.0327,12.0327,1500.0
2019-10-22 13:25:00,12.43,12.43,12.43,12.43,3000.0,12.0327,12.0327,12.0327,12.0327,3000.0
2019-10-22 13:30:00,12.43,12.44,12.42,12.44,11490.0,12.0327,12.0424,12.023,12.0424,11490.0
2019-10-22 13:35:00,12.44,12.47,12.44,12.47,42450.0,12.0424,12.0714,12.0424,12.0714,42450.0
2019-10-22 13:40:00,12.47,12.47,12.46,12.46,36750.0,12.0714,12.0714,12.0618,12.0618,36750.0
2019-10-22 13:45:00,12.47,12.47,12.46,12.47,34500.0,12.0714,12.0714,12.0618,12.0714,34500.0
2019-10-22 13:50:00,12.47,12.47,12.43,12.43,18000.0,12.0714,12.0714,12.0327,12.0327,18000.0
2019-10-22 13:55:00,12.46,12.46,12.46,12.46,7500.0,12.0618,12.0618,12.0618,12.0618,7500.0
2019-10-22 14:00:00,12.45,12.49,12.45,12.49,3750.0,12.0521,12.0908,12.0521,12.0908,3750.0
2019-10-22 14:05:00,12.49,12.5,12.49,12.5,24000.0,12.0908,12.1005,12.0908,12.1005,24000.0
2019-10-22 14:10:00,12.5,12.52,12.5,12.52,24750.0,12.1005,12.1198,12.1005,12.1198,24750.0
2019-10-22 14:15:00,12.52,12.52,12.52,12.52,1500.0,12.1198,12.1198,12.1198,12.1198,1500.0
2019-10-22 14:20:00,12.53,12.54,12.51,12.51,36750.0,12.1295,12.1392,12.1102,12.1102,36750.0
2019-10-22 14:25:00,12.51,12.52,12.49,12.5,21000.0,12.1102,12.1198,12.0908,12.1005,21000.0
2019-10-22 14:30:00,12.51,12.51,12.43,12.43,56850.0,12.1102,12.1102,12.0327,12.0327,56850.0
2019-10-22 14:35:00,12.45,12.46,12.44,12.46,12000.0,12.0521,12.0618,12.0424,12.0618,12000.0
2019-10-22 14:40:00,12.45,12.47,12.45,12.47,16500.0,12.0521,12.0714,12.0521,12.0714,16500.0
2019-10-22 14:45:00,12.44,12.44,12.4,12.4,27000.0,12.0424,12.0424,12.0037,12.0037,27000.0
2019-10-22 14:50:00,12.41,12.41,12.36,12.38,34500.0,12.0134,12.0134,11.9649,11.9843,34500.0
2019-10-22 14:55:00,12.41,12.41,12.38,12.38,56745.0,12.0134,12.0134,11.9843,11.9843,56745.0
2019-10-22 15:00:00,12.4,12.4,12.32,12.33,79905.0,12.0037,12.0037,11.9262,11.9359,79905.0
2019-10-22 15:05:00,12.32,12.35,12.32,12.35,27750.0,11.9262,11.9553,11.9262,11.9553,27750.0
2019-10-22 15:10:00,12.34,12.36,12.34,12.35,50655.0,11.9456,11.9649,11.9456,11.9553,50655.0
2019-10-22 15:15:00,12.35,12.37,12.3,12.34,86850.0,11.9553,11.9746,11.9069,11.9456,86850.0
2019-10-22 15:20:00,12.34,12.38,12.34,12.37,38580.0,11.9456,11.9843,11.9456,11.9746,38580.0
2019-10-22 15:25:00,12.37,12.4,12.36,12.37,59280.0,11.9746,12.0037,11.9649,11.9746,59280.0
2019-10-22 15:30:00,12.38,12.41,12.38,12.38,59085.0,11.9843,12.0134,11.9843,11.9843,59085.0
2019-10-22 15:35:00,12.38,12.39,12.35,12.35,111690.0,11.9843,11.994,11.9553,11.9553,111690.0
2019-10-22 15:40:00,12.35,12.35,12.31,12.31,80340.0,11.9553,11.9553,11.9165,11.9165,80340.0
2019-10-22 15:45:00,12.31,12.31,12.25,12.31,101175.0,11.9165,11.9165,11.8585,11.9165,101175.0
2019-10-22 15:50:00,12.31,12.32,12.27,12.28,187155.0,11.9165,11.9262,11.8778,11.8875,187155.0
2019-10-22 15:55:00,12.29,12.29,12.24,12.26,212805.0,11.8972,11.8972,11.8488,11.8681,212805.0
2019-10-23 09:30:00,11.58,11.58,11.44,11.45,448170.0,11.2099,11.2099,11.0744,11.084,448170.0
2019-10-23 09:35:00,11.42,11.58,11.32,11.55,158985.0,11.055,11.2099,10.9582,11.1808,158985.0
2019-10-23 09:40:00,11.53,11.72,11.53,11.7,96135.0,11.1615,11.3454,11.1615,11.326,96135.0
2019-10-23 09:45:00,11.71,11.74,11.66,11.66,31605.0,11.3357,11.3648,11.2873,11.2873,31605.0
2019-10-23 09:50:00,11.63,11.69,11.6,11.68,58095.0,11.2583,11.3164,11.2292,11.3067,58095.0
2019-10-23 09:55:00,11.68,11.68,11.62,11.65,44595.0,11.3067,11.3067,11.2486,11.2776,44595.0
2019-10-23 10:00:00,11.66,11.69,11.6,11.61,28350.0,11.2873,11.3164,11.2292,11.2389,28350.0
2019-10-23 10:05:00,11.63,11.67,11.59,11.59,74370.0,11.2583,11.297,11.2196,11.2196,74370.0
2019-10-23 10:10:00,11.59,11.63,11.59,11.6,29250.0,11.2196,11.2583,11.2196,11.2292,29250.0
2019-10-23 10:15:00,11.59,11.59,11.52,11.54,105735.0,11.2196,11.2196,11.1518,11.1712,105735.0
2019-10-23 10:20:00,11.53,11.53,11.47,11.47,42180.0,11.1615,11.1615,11.1034,11.1034,42180.0
2019-10-23 10:25:00,11.46,11.48,11.44,11.46,59850.0,11.0937,11.1131,11.0744,11.0937,59850.0
2019-10-23 10:30:00,11.48,11.51,11.41,11.43,42465.0,11.1131,11.1421,11.0453,11.0647,42465.0
2019-10-23 10:35:00,11.4,11.44,11.4,11.4,47040.0,11.0356,11.0744,11.0356,11.0356,47040.0
2019-10-23 10:40:00,11.38,11.5,11.38,11.5,18000.0,11.0163,11.1324,11.0163,11.1324,18000.0
2019-10-23 10:45:00,11.52,11.53,11.5,11.53,27000.0,11.1518,11.1615,11.1324,11.1615,27000.0
2019-10-23 10:50:00,11.52,11.66,11.52,11.66,28500.0,11.1518,11.2873,11.1518,11.2873,28500.0
2019-10-23 10:55:00,11.67,11.71,11.67,11.68,99555.0,11.297,11.3357,11.297,11.3067,99555.0
2019-10-23 11:00:00,11.67,11.67,11.62,11.63,12000.0,11.297,11.297,11.2486,11.2583,12000.0
2019-10-23 11:05:00,11.63,11.64,11.6,11.62,27495.0,11.2583,11.268,11.2292,11.2486,27495.0
2019-10-23 11:10:00,11.59,11.6,11.54,11.55,15750.0,11.2196,11.2292,11.1712,11.1808,15750.0
2019-10-23 11:15:00,11.55,11.62,11.55,11.6,36285.0,11.1808,11.2486,11.1808,11.2292,36285.0
2019-10-23 11:20:00,11.57,11.61,11.57,11.6,29550.0,11.2002,11.2389,11.2002,11.2292,29550.0
2019-10-23 11:25:00,11.61,11.63,11.61,11.62,9975.0,11.2389,11.2583,11.2389,11.2486,9975.0
2019-10-23 11:30:00,11.64,11.66,11.63,11.66,24870.0,11.268,11.2873,11.2583,11.2873,24870.0
2019-10-23 11:35:00,11.67,11.68,11.66,11.67,16500.0,11.297,11.3067,11.2873,11.297,16500.0
2019-10-23 11:40:00,11.67,11.71,11.67,11.71,42885.0,11.297,11.3357,11.297,11.3357,42885.0
2019-10-23 11:45:00,11.7,11.7,11.69,11.69,9000.0,11.326,11.326,11.3164,11.3164,9000.0
2019-10-23 11:50:00,11.67,11.67,11.63,11.64,18000.0,11.297,11.297,11.2583,11.268,18000.0
2019-10-23 11:55:00,11.66,11.66,11.66,11.66,1500.0,11.2873,11.2873,11.2873,11.2873,1500.0
2019-10-23 12:00:00,11.66,11.69,11.63,11.69,22500.0,11.2873,11.3164,11.2583,11.3164,22500.0
2019-10-23 12:05:00,11.67,11.68,11.66,11.67,16485.0,11.297,11.3067,11.2873,11.297,16485.0
2019-10-23 12:10:00,11.67,11.7,11.66,11.69,22500.0,11.297,11.326,11.2873,11.3164,22500.0
2019-10-23 12:15:00,11.7,11.77,11.7,11.77,46935.0,11.326,11.3938,11.326,11.3938,46935.0
2019-10-23 12:20:00,11.75,11.75,11.74,11.74,6000.0,11.3744,11.3744,11.3648,11.3648,6000.0
2019-10-23 12:25:00,11.73,11.75,11.72,11.75,7500.0,11.3551,11.3744,11.3454,11.3744,7500.0
2019-10-23 12:30:00,11.76,11.76,11.76,11.76,3000.0,11.3841,11.3841,11.3841,11.3841,3000.0
2019-10-23 12:35:00,11.8,11.81,11.79,11.8,33165.0,11.4228,11.4325,11.4132,11.4228,33165.0
2019-10-23 12:40:00,11.82,11.87,11.82,11.82,35100.0,11.4422,11.4906,11.4422,11.4422,35100.0
2019-10-23 12:45:00,11.8,11.8,11.79,11.79,15000.0,11.4228,11.4228,11.4132,11.4132,15000.0
2019-10-23 12:50:00,11.79,11.8,11.79,11.8,30045.0,11.4132,11.4228,11.4132,11.4228,30045.0
2019-10-23 12:55:00,11.8,11.8,11.8,11.8,1500.0,11.4228,11.4228,11.4228,11.4228,1500.0
2019-10-23 13:00:00,11.8,11.8,11.8,11.8,0.0,11.4228,11.4228,11.4228,11.4228,0.0
2019-10-23 13:05:00,11.78,11.78,11.78,11.78,3000.0,11.4035,11.4035,11.4035,11.4035,3000.0
2019-10-23 13:10:00,11.78,11.79,11.73,11.73,24750.0,11.4035,11.4132,11.3551,11.3551,24750.0
2019-10-23 13:15:00,11.71,11.71,11.71,11.71,1500.0,11.3357,11.3357,11.3357,11.3357,1500.0
2019-10-23 13:20:00,11.71,11.71,11.71,11.71,2250.0,11.3357,11.3357,11.3357,11.3357,2250.0
2019-10-23 13:25:00,11.73,11.74,11.73,11.74,3000.0,11.3551,11.3648,11.3551,11.3648,3000.0
2019-10-23 13:30:00,11.75,11.75,11.75,11.75,1500.0,11.3744,11.3744,11.3744,11.3744,1500.0
2019-10-23 13:35:00,11.75,11.75,11.75,11.75,4500.0,11.3744,11.3744,11.3744,11.3744,4500.0
2019-10-23 13:40:00,11.76,11.76,11.74,11.74,7500.0,11.3841,11.3841,11.3648,11.3648,7500.0
2019-10-23 13:45:00,11.76,11.76,11.74,11.74,5745.0,11.3841,11.3841,11.3648,11.3648,5745.0
2019-10-23 13:50:00,11.77,11.77,11.75,11.75,3030.0,11.3938,11.3938,11.3744,11.3744,3030.0
2019-10-23 13:55:00,11.71,11.71,11.7,11.7,5250.0,11.3357,11.3357,11.326,11.326,5250.0
2019-10-23 14:00:00,11.67,11.67,11.64,11.64,8715.0,11.297,11.297,11.268,11.268,8715.0
2019-10-23 14:05:00,11.64,11.65,11.64,11.65,12750.0,11.268,11.2776,11.268,11.2776,12750.0
2019-10-23 14:10:00,11.65,11.65,11.65,11.65,1500.0,11.2776,11.2776,11.2776,11.2776,1500.0
2019-10-23 14:15:00,11.61,11.61,11.59,11.59,8250.0,11.2389,11.2389,11.2196,11.2196,8250.0
2019-10-23 14:20:00,11.57,11.57,11.57,11.57,1500.0,11.2002,11.2002,11.2002,11.2002,1500.0
2019-10-23 14:25:00,11.57,11.57,11.53,11.54,13770.0,11.2002,11.2002,11.1615,11.1712,13770.0
2019-10-23 14:30:00,11.53,11.53,11.51,11.51,9750.0,11.1615,11.1615,11.1421,11.1421,9750.0
2019-10-23 14:35:00,11.49,11.49,11.47,11.48,29715.0,11.1228,11.1228,11.1034,11.1131,29715.0
2019-10-23 14:40:00,11.48,11.48,11.47,11.47,16695.0,11.1131,11.1131,11.1034,11.1034,16695.0
2019-10-23 14:45:00,11.48,11.5,11.48,11.48,26250.0,11.1131,11.1324,11.1131,11.1131,26250.0
2019-10-23 14:50:00,11.48,11.48,11.46,11.46,24000.0,11.1131,11.1131,11.0937,11.0937,24000.0
2019-10-23 14:55:00,11.45,11.47,11.45,11.47,16500.0,11.084,11.1034,11.084,11.1034,16500.0
2019-10-23 15:00:00,11.45,11.48,11.45,11.48,32250.0,11.084,11.1131,11.084,11.1131,32250.0
2019-10-23 15:05:00,11.47,11.48,11.46,11.47,72300.0,11.1034,11.1131,11.0937,11.1034,72300.0
2019-10-23 15:10:00,11.47,11.48,11.45,11.45,12660.0,11.1034,11.1131,11.084,11.084,12660.0
2019-10-23 15:15:00,11.43,11.45,11.43,11.45,8835.0,11.0647,11.084,11.0647,11.084,8835.0
2019-10-23 15:20:00,11.48,11.52,11.48,11.51,19500.0,11.1131,11.1518,11.1131,11.1421,19500.0
2019-10-23 15:25:00,11.5,11.51,11.49,11.5,13845.0,11.1324,11.1421,11.1228,11.1324,13845.0
2019-10-23 15:30:00,11.5,11.54,11.49,11.54,21015.0,11.1324,11.1712,11.1228,11.1712,21015.0
2019-10-23 15:35:00,11.54,11.54,11.51,11.51,25575.0,11.1712,11.1712,11.1421,11.1421,25575.0
2019-10-23 15:40:00,11.51,11.52,11.5,11.51,27150.0,11.1421,11.1518,11.1324,11.1421,27150.0
2019-10-23 15:45:00,11.53,11.55,11.52,11.54,114195.0,11.1615,11.1808,11.1518,11.1712,114195.0
2019-10-23 15:50:00,11.55,11.55,11.49,11.49,95700.0,11.1808,11.1808,11.1228,11.1228,95700.0
2019-10-23 15:55:00,11.5,11.55,11.5,11.52,152295.0,11.1324,11.1808,11.1324,11.1518,152295.0
2019-10-24 09:30:00,12.0,12.21,12.0,12.21,266475.0,11.6165,11.8197,11.6165,11.8197,266475.0
2019-10-24 09:35:00,12.2,12.23,12.1,12.13,105210.0,11.8101,11.8391,11.7133,11.7423,105210.0
2019-10-24 09:40:00,12.15,12.19,12.13,12.16,69735.0,11.7617,11.8004,11.7423,11.7713,69735.0
2019-10-24 09:45:00,12.14,12.14,12.04,12.04,75570.0,11.752,11.752,11.6552,11.6552,75570.0
2019-10-24 09:50:00,12.01,12.05,12.01,12.01,37290.0,11.6261,11.6649,11.6261,11.6261,37290.0
2019-10-24 09:55:00,12.01,12.03,11.97,12.03,10995.0,11.6261,11.6455,11.5874,11.6455,10995.0
2019-10-24 10:00:00,12.07,12.07,11.98,11.99,22485.0,11.6842,11.6842,11.5971,11.6068,22485.0
2019-10-24 10:05:00,11.97,11.99,11.95,11.99,15750.0,11.5874,11.6068,11.5681,11.6068,15750.0
2019-10-24 10:10:00,11.94,11.97,11.94,11.97,11250.0,11.5584,11.5874,11.5584,11.5874,11250.0
2019-10-24 10:15:00,11.95,12.0,11.95,11.99,15000.0,11.5681,11.6165,11.5681,11.6068,15000.0
2019-10-24 10:20:00,12.0,12.02,11.99,12.01,27300.0,11.6165,11.6358,11.6068,11.6261,27300.0
2019-10-24 10:25:00,11.99,12.0,11.97,11.99,27045.0,11.6068,11.6165,11.5874,11.6068,27045.0
2019-10-24 10:30:00,11.93,12.02,11.93,12.02,21000.0,11.5487,11.6358,11.5487,11.6358,21000.0
2019-10-24 10:35:00,12.02,12.07,12.01,12.07,22710.0,11.6358,11.6842,11.6261,11.6842,22710.0
2019-10-24 10:40:00,12.09,12.1,12.05,12.05,12105.0,11.7036,11.7133,11.6649,11.6649,12105.0
2019-10-24 10:45:00,12.04,12.08,12.04,12.07,10500.0,11.6552,11.6939,11.6552,11.6842,10500.0
2019-10-24 10:50:00,12.08,12.1,12.06,12.09,31500.0,11.6939,11.7133,11.6745,11.7036,31500.0
2019-10-24 10:55:00,12.07,12.09,12.07,12.09,3000.0,11.6842,11.7036,11.6842,11.7036,3000.0
2019-10-24 11:00:00,12.13,12.17,12.13,12.15,29925.0,11.7423,11.781,11.7423,11.7617,29925.0
2019-10-24 11:05:00,12.17,12.19,12.15,12.19,15615.0,11.781,11.8004,11.7617,11.8004,15615.0
2019-10-24 11:10:00,12.17,12.2,12.17,12.2,37125.0,11.781,11.8101,11.781,11.8101,37125.0
2019-10-24 11:15:00,12.19,12.2,12.18,12.2,16500.0,11.8004,11.8101,11.7907,11.8101,16500.0
2019-10-24 11:20:00,12.2,12.24,12.19,12.2,53475.0,11.8101,11.8488,11.8004,11.8101,53475.0
2019-10-24 11:25:00,12.22,12.26,12.22,12.25,40080.0,11.8294,11.8681,11.8294,11.8585,40080.0
2019-10-24 11:30:00,12.24,12.3,12.24,12.3,52320.0,11.8488,11.9069,11.8488,11.9069,52320.0
2019-10-24 11:35:00,12.31,12.31,12.24,12.24,24000.0,11.9165,11.9165,11.8488,11.8488,24000.0
2019-10-24 11:40:00,12.25,12.26,12.24,12.26,8145.0,11.8585,11.8681,11.8488,11.8681,8145.0
2019-10-24 11:45:00,12.22,12.22,12.22,12.22,1500.0,11.8294,11.8294,11.8294,11.8294,1500.0
2019-10-24 11:50:00,12.24,12.25,12.16,12.24,41880.0,11.8488,11.8585,11.7713,11.8488,41880.0
2019-10-24 11:55:00,12.25,12.28,12.24,12.28,27270.0,11.8585,11.8875,11.8488,11.8875,27270.0
2019-10-24 12:00:00,12.27,12.3,12.27,12.29,16500.0,11.8778,11.9069,11.8778,11.8972,16500.0
2019-10-24 12:05:00,12.26,12.26,12.17,12.17,29490.0,11.8681,11.8681,11.781,11.781,29490.0
2019-10-24 12:10:00,12.19,12.2,12.17,12.17,21000.0,11.8004,11.8101,11.781,11.781,21000.0
2019-10-24 12:15:00,12.17,12.17,12.1,12.12,23520.0,11.781,11.781,11.7133,11.7326,23520.0
2019-10-24 12:20:00,12.16,12.16,12.15,12.15,9000.0,11.7713,11.7713,11.7617,11.7617,9000.0
2019-10-24 12:25:00,12.14,12.16,12.14,12.16,19500.0,11.752,11.7713,11.752,11.7713,19500.0
2019-10-24 12:30:00,12.17,12.18,12.17,12.18,10500.0,11.781,11.7907,11.781,11.7907,10500.0
2019-10-24 12:35:00,12.2,12.21,12.18,12.18,37500.0,11.8101,11.8197,11.7907,11.7907,37500.0
2019-10-24 12:40:00,12.18,12.18,12.18,12.18,1500.0,11.7907,11.7907,11.7907,11.7907,1500.0
2019-10-24 12:45:00,12.21,12.21,12.17,12.17,3000.0,11.8197,11.8197,11.781,11.781,3000.0
2019-10-24 12:50:00,12.19,12.19,12.19,12.19,1500.0,11.8004,11.8004,11.8004,11.8004,1500.0
2019-10-24 12:55:00,12.18,12.19,12.15,12.16,28500.0,11.7907,11.8004,11.7617,11.7713,28500.0
2019-10-24 13:00:00,12.18,12.2,12.18,12.2,4500.0,11.7907,11.8101,11.7907,11.8101,4500.0
2019-10-24 13:05:00,12.21,12.23,12.21,12.21,20250.0,11.8197,11.8391,11.8197,11.8197,20250.0
2019-10-24 13:10:00,12.23,12.25,12.22,12.24,22500.0,11.8391,11.8585,11.8294,11.8488,22500.0
2019-10-24 13:15:00,12.22,12.22,12.22,12.22,1500.0,11.8294,11.8294,11.8294,11.8294,1500.0
2019-10-24 13:20:00,12.22,12.22,12.22,12.22,0.0,11.8294,11.8294,11.8294,11.8294,0.0
2019-10-24 13:25:00,12.24,12.24,12.24,12.24,3000.0,11.8488,11.8488,11.8488,11.8488,3000.0
2019-10-24 13:30:00,12.24,12.24,12.19,12.19,20250.0,11.8488,11.8488,11.8004,11.8004,20250.0
2019-10-24 13:35:00,12.21,12.23,12.21,12.23,4500.0,11.8197,11.8391,11.8197,11.8391,4500.0
2019-10-24 13:40:00,12.23,12.23,12.23,12.23,4500.0,11.8391,11.8391,11.8391,11.8391,4500.0
2019-10-24 13:45:00,12.22,12.25,12.22,12.25,18255.0,11.8294,11.8585,11.8294,11.8585,18255.0
2019-10-24 13:50:00,12.26,12.27,12.24,12.24,25500.0,11.8681,11.8778,11.8488,11.8488,25500.0
2019-10-24 13:55:00,12.24,12.24,12.23,12.24,16500.0,11.8488,11.8488,11.8391,11.8488,16500.0
2019-10-24 14:00:00,12.23,12.25,12.23,12.25,10500.0,11.8391,11.8585,11.8391,11.8585,10500.0
2019-10-24 14:05:00,12.23,12.24,12.23,12.24,7500.0,11.8391,11.8488,11.8391,11.8488,7500.0
2019-10-24 14:10:00,12.25,12.25,12.25,12.25,4500.0,11.8585,11.8585,11.8585,11.8585,4500.0
2019-10-24 14:15:00,12.25,12.25,12.24,12.25,10500.0,11.8585,11.8585,11.8488,11.8585,10500.0
2019-10-24 14:20:00,12.27,12.29,12.26,12.29,46500.0,11.8778,11.8972,11.8681,11.8972,46500.0
2019-10-24 14:25:00,12.28,12.3,12.28,12.3,36765.0,11.8875,11.9069,11.8875,11.9069,36765.0
2019-10-24 14:30:00,12.3,12.33,12.29,12.32,58500.0,11.9069,11.9359,11.8972,11.9262,58500.0
2019-10-24 14:35:00,12.31,12.32,12.31,12.31,29250.0,11.9165,11.9262,11.9165,11.9165,29250.0
2019-10-24 14:40:00,12.3,12.31,12.29,12.29,30000.0,11.9069,11.9165,11.8972,11.8972,30000.0
2019-10-24 14:45:00,12.29,12.31,12.29,12.3,29940.0,11.8972,11.9165,11.8972,11.9069,29940.0
2019-10-24 14:50:00,12.31,12.32,12.31,12.32,42375.0,11.9165,11.9262,11.9165,11.9262,42375.0
2019-10-24 14:55:00,12.32,12.32,12.32,12.32,3000.0,11.9262,11.9262,11.9262,11.9262,3000.0
2019-10-24 15:00:00,12.3,12.33,12.3,12.33,134235.0,11.9069,11.9359,11.9069,11.9359,134235.0
2019-10-24 15:05:00,12.33,12.34,12.31,12.31,52545.0,11.9359,11.9456,11.9165,11.9165,52545.0
2019-10-24 15:10:00,12.32,12.34,12.32,12.33,36600.0,11.9262,11.9456,11.9262,11.9359,36600.0
2019-10-24 15:15:00,12.33,12.35,12.33,12.35,37500.0,11.9359,11.9553,11.9359,11.9553,37500.0
2019-10-24 15:20:00,12.35,12.35,12.33,12.33,70185.0,11.9553,11.9553,11.9359,11.9359,70185.0
2019-10-24 15:25:00,12.33,12.37,12.33,12.35,28605.0,11.9359,11.9746,11.9359,11.9553,28605.0
2019-10-24 15:30:00,12.36,12.36,12.32,12.33,21060.0,11.9649,11.9649,11.9262,11.9359,21060.0
2019-10-24 15:35:00,12.35,12.36,12.35,12.35,54000.0,11.9553,11.9649,11.9553,11.9553,54000.0
2019-10-24 15:40:00,12.36,12.36,12.34,12.34,31500.0,11.9649,11.9649,11.9456,11.9456,31500.0
2019-10-24 15:45:00,12.32,12.36,12.32,12.36,98400.0,11.9262,11.9649,11.9262,11.9649,98400.0
2019-10-24 15:50:00,12.36,12.37,12.34,12.36,262140.0,11.9649,11.9746,11.9456,11.9649,262140.0
2019-10-24 15:55:00,12.37,12.4,12.36,12.39,265455.0,11.9746,12.0037,11.9649,11.994,265455.0
2019-10-25 09:30:00,12.46,12.69,12.45,12.65,436185.0,12.0618,12.2844,12.0521,12.2457,436185.0
2019-10-25 09:35:00,12.68,12.72,12.65,12.72,94965.0,12.2747,12.3134,12.2457,12.3134,94965.0
2019-10-25 09:40:00,12.72,12.76,12.66,12.67,123000.0,12.3134,12.3522,12.2554,12.265,123000.0
2019-10-25 09:45:00,12.65,12.7,12.65,12.7,12255.0,12.2457,12.2941,12.2457,12.2941,12255.0
2019-10-25 09:50:00,12.72,12.8,12.72,12.78,124155.0,12.3134,12.3909,12.3134,12.3715,124155.0
2019-10-25 09:55:00,12.75,12.8,12.75,12.8,39330.0,12.3425,12.3909,12.3425,12.3909,39330.0
2019-10-25 10:00:00,12.77,12.77,12.72,12.72,39030.0,12.3618,12.3618,12.3134,12.3134,39030.0
2019-10-25 10:05:00,12.73,12.77,12.73,12.75,20700.0,12.3231,12.3618,12.3231,12.3425,20700.0
2019-10-25 10:10:00,12.77,12.83,12.77,12.79,107340.0,12.3618,12.4199,12.3618,12.3812,107340.0
2019-10-25 10:15:00,12.78,12.81,12.77,12.8,99225.0,12.3715,12.4006,12.3618,12.3909,99225.0
2019-10-25 10:20:00,12.81,12.88,12.8,12.88,85170.0,12.4006,12.4683,12.3909,12.4683,85170.0
2019-10-25 10:25:00,12.87,12.87,12.79,12.79,21000.0,12.4586,12.4586,12.3812,12.3812,21000.0
2019-10-25 10:30:00,12.81,12.82,12.78,12.78,12750.0,12.4006,12.4102,12.3715,12.3715,12750.0
2019-10-25 10:35:00,12.79,12.81,12.78,12.79,24555.0,12.3812,12.4006,12.3715,12.3812,24555.0
2019-10-25 10:40:00,12.76,12.76,12.73,12.75,6000.0,12.3522,12.3522,12.3231,12.3425,6000.0
2019-10-25 10:45:00,12.73,12.85,12.73,12.84,24225.0,12.3231,12.4393,12.3231,12.4296,24225.0
2019-10-25 10:50:00,12.87,12.87,12.83,12.85,25500.0,12.4586,12.4586,12.4199,12.4393,25500.0
2019-10-25 10:55:00,12.86,12.87,12.84,12.84,23250.0,12.449,12.4586,12.4296,12.4296,23250.0
2019-10-25 11:00:00,12.87,12.87,12.85,12.85,59550.0,12.4586,12.4586,12.4393,12.4393,59550.0
2019-10-25 11:05:00,12.86,12.92,12.86,12.9,60990.0,12.449,12.5071,12.449,12.4877,60990.0
2019-10-25 11:10:00,12.89,12.96,12.89,12.95,92925.0,12.478,12.5458,12.478,12.5361,92925.0
2019-10-25 11:15:00,12.96,13.0,12.95,12.99,146085.0,12.5458,12.5845,12.5361,12.5748,146085.0
2019-10-25 11:20:00,13.01,13.02,12.98,13.02,87075.0,12.5942,12.6039,12.5651,12.6039,87075.0
2019-10-25 11:25:00,13.02,13.08,13.01,13.08,104385.0,12.6039,12.6619,12.5942,12.6619,104385.0
2019-10-25 11:30:00,13.08,13.08,13.05,13.05,91605.0,12.6619,12.6619,12.6329,12.6329,91605.0
2019-10-25 11:35:00,13.03,13.03,13.01,13.03,51960.0,12.6135,12.6135,12.5942,12.6135,51960.0
2019-10-25 11:40:00,13.03,13.09,13.03,13.08,35415.0,12.6135,12.6716,12.6135,12.6619,35415.0
2019-10-25 11:45:00,13.08,13.13,13.08,13.13,38100.0,12.6619,12.7103,12.6619,12.7103,38100.0
2019-10-25 11:50:00,13.13,13.15,13.12,13.13,45345.0,12.7103,12.7297,12.7007,12.7103,45345.0
2019-10-25 11:55:00,13.12,13.12,13.07,13.07,12720.0,12.7007,12.7007,12.6523,12.6523,12720.0
2019-10-25 12:00:00,13.08,13.09,13.03,13.04,29295.0,12.6619,12.6716,12.6135,12.6232,29295.0
2019-10-25 12:05:00,13.04,13.04,12.99,13.01,43815.0,12.6232,12.6232,12.5748,12.5942,43815.0
2019-10-25 12:10:00,13.01,13.02,13.01,13.02,3000.0,12.5942,12.6039,12.5942,12.6039,3000.0
2019-10-25 12:15:00,13.03,13.07,13.03,13.07,18540.0,12.6135,12.6523,12.6135,12.6523,18540.0
2019-10-25 12:20:00,13.07,13.08,13.07,13.08,19500.0,12.6523,12.6619,12.6523,12.6619,19500.0
2019-10-25 12:25:00,13.07,13.11,13.07,13.11,25860.0,12.6523,12.691,12.6523,12.691,25860.0
2019-10-25 12:30:00,13.1,13.1,13.08,13.08,4560.0,12.6813,12.6813,12.6619,12.6619,4560.0
2019-10-25 12:35:00,13.06,13.07,13.06,13.07,20850.0,12.6426,12.6523,12.6426,12.6523,20850.0
2019-10-25 12:40:00,13.05,13.05,13.05,13.05,22500.0,12.6329,12.6329,12.6329,12.6329,22500.0
2019-10-25 12:45:00,13.07,13.07,13.04,13.04,12000.0,12.6523,12.6523,12.6232,12.6232,12000.0
2019-10-25 12:50:00,13.05,13.07,13.04,13.04,30135.0,12.6329,12.6523,12.6232,12.6232,30135.0
2019-10-25 12:55:00,13.03,13.03,13.01,13.02,6000.0,12.6135,12.6135,12.5942,12.6039,6000.0
2019-10-25 13:00:00,13.02,13.02,13.02,13.02,0.0,12.6039,12.6039,12.6039,12.6039,0.0
2019-10-25 13:05:00,13.03,13.04,13.03,13.04,12000.0,12.6135,12.6232,12.6135,12.6232,12000.0
2019-10-25 13:10:00,13.07,13.1,13.07,13.09,42390.0,12.6523,12.6813,12.6523,12.6716,42390.0
2019-10-25 13:15:00,13.1,13.11,13.09,13.1,13500.0,12.6813,12.691,12.6716,12.6813,13500.0
2019-10-25 13:20:00,13.1,13.11,13.1,13.1,18000.0,12.6813,12.691,12.6813,12.6813,18000.0
2019-10-25 13:25:00,13.11,13.13,13.11,13.13,31500.0,12.691,12.7103,12.691,12.7103,31500.0
2019-10-25 13:30:00,13.14,13.14,13.09,13.09,28050.0,12.72,12.72,12.6716,12.6716,28050.0
2019-10-25 13:35:00,13.09,13.09,13.07,13.07,15000.0,12.6716,12.6716,12.6523,12.6523,15000.0
2019-10-25 13:40:00,13.09,13.13,13.09,13.13,28575.0,12.6716,12.7103,12.6716,12.7103,28575.0
2019-10-25 13:45:00,13.14,13.15,13.12,13.13,44280.0,12.72,12.7297,12.7007,12.7103,44280.0
2019-10-25 13:50:00,13.14,13.15,13.14,13.15,7500.0,12.72,12.7297,12.72,12.7297,7500.0
2019-10-25 13:55:00,13.13,13.13,13.12,13.12,3000.0,12.7103,12.7103,12.7007,12.7007,3000.0
2019-10-25 14:00:00,13.12,13.13,13.03,13.07,33000.0,12.7007,12.7103,12.6135,12.6523,33000.0
2019-10-25 14:05:00,13.03,13.03,13.0,13.02,36525.0,12.6135,12.6135,12.5845,12.6039,36525.0
2019-10-25 14:10:00,13.0,13.03,13.0,13.03,23025.0,12.5845,12.6135,12.5845,12.6135,23025.0
2019-10-25 14:15:00,13.04,13.05,13.04,13.05,18000.0,12.6232,12.6329,12.6232,12.6329,18000.0
2019-10-25 14:20:00,13.06,13.06,13.06,13.06,1500.0,12.6426,12.6426,12.6426,12.6426,1500.0
2019-10-25 14:25:00,13.05,13.07,13.05,13.06,22500.0,12.6329,12.6523,12.6329,12.6426,22500.0
2019-10-25 14:30:00,13.05,13.05,13.01,13.02,24000.0,12.6329,12.6329,12.5942,12.6039,24000.0
2019-10-25 14:35:00,13.01,13.01,13.0,13.01,9000.0,12.5942,12.5942,12.5845,12.5942,9000.0
2019-10-25 14:40:00,13.01,13.03,13.01,13.02,10500.0,12.5942,12.6135,12.5942,12.6039,10500.0
2019-10-25 14:45:00,13.01,13.02,13.0,13.01,13500.0,12.5942,12.6039,12.5845,12.5942,13500.0
2019-10-25 14:50:00,13.02,13.02,13.02,13.02,4500.0,12.6039,12.6039,12.6039,12.6039,4500.0
2019-10-25 14:55:00,13.05,13.05,13.04,13.04,18075.0,12.6329,12.6329,12.6232,12.6232,18075.0
2019-10-25 15:00:00,13.03,13.04,13.02,13.04,19500.0,12.6135,12.6232,12.6039,12.6232,19500.0
2019-10-25 15:05:00,13.02,13.03,13.01,13.02,27000.0,12.6039,12.6135,12.5942,12.6039,27000.0
2019-10-25 15:10:00,13.02,13.05,13.02,13.04,52515.0,12.6039,12.6329,12.6039,12.6232,52515.0
2019-10-25 15:15:00,13.04,13.05,13.04,13.05,6000.0,12.6232,12.6329,12.6232,12.6329,6000.0
2019-10-25 15:20:00,13.07,13.11,13.07,13.1,25695.0,12.6523,12.691,12.6523,12.6813,25695.0
2019-10-25 15:25:00,13.11,13.11,13.1,13.11,35085.0,12.691,12.691,12.6813,12.691,35085.0
2019-10-25 15:30:00,13.11,13.14,13.11,13.13,119745.0,12.691,12.72,12.691,12.7103,119745.0
2019-10-25 15:35:00,13.11,13.11,13.09,13.1,37005.0,12.691,12.691,12.6716,12.6813,37005.0
2019-10-25 15:40:00,13.1,13.11,13.09,13.11,49740.0,12.6813,12.691,12.6716,12.691,49740.0
2019-10-25 15:45:00,13.1,13.12,13.09,13.09,192060.0,12.6813,12.7007,12.6716,12.6716,192060.0
2019-10-25 15:50:00,13.1,13.12,13.08,13.11,182910.0,12.6813,12.7007,12.6619,12.691,182910.0
2019-10-25 15:55:00,13.12,13.17,13.12,13.14,252165.0,12.7007,12.7491,12.7007,12.72,252165.0
2019-10-28 09:30:00,13.4,13.65,13.4,13.61,736635.0,12.9717,13.2137,12.9717,13.175,736635.0
2019-10-28 09:35:00,13.64,13.66,13.57,13.63,171480.0,13.204,13.2234,13.1363,13.1944,171480.0
2019-10-28 09:40:00,13.63,13.67,13.57,13.6,121665.0,13.1944,13.2331,13.1363,13.1653,121665.0
2019-10-28 09:45:00,13.6,13.63,13.6,13.6,20145.0,13.1653,13.1944,13.1653,13.1653,20145.0
2019-10-28 09:50:00,13.57,13.57,13.55,13.57,18045.0,13.1363,13.1363,13.1169,13.1363,18045.0
2019-10-28 09:55:00,13.57,13.61,13.56,13.61,13650.0,13.1363,13.175,13.1266,13.175,13650.0
2019-10-28 10:00:00,13.63,13.67,13.61,13.64,40785.0,13.1944,13.2331,13.175,13.204,40785.0
2019-10-28 10:05:00,13.63,13.63,13.61,13.61,4650.0,13.1944,13.1944,13.175,13.175,4650.0
2019-10-28 10:10:00,13.62,13.63,13.62,13.63,5250.0,13.1847,13.1944,13.1847,13.1944,5250.0
2019-10-28 10:15:00,13.62,13.64,13.6,13.63,36465.0,13.1847,13.204,13.1653,13.1944,36465.0
2019-10-28 10:20:00,13.63,13.68,13.63,13.67,25095.0,13.1944,13.2428,13.1944,13.2331,25095.0
2019-10-28 10:25:00,13.66,13.67,13.65,13.67,19290.0,13.2234,13.2331,13.2137,13.2331,19290.0
2019-10-28 10:30:00,13.65,13.69,13.65,13.68,30255.0,13.2137,13.2524,13.2137,13.2428,30255.0
2019-10-28 10:35:00,13.68,13.69,13.62,13.62,34500.0,13.2428,13.2524,13.1847,13.1847,34500.0
2019-10-28 10:40:00,13.63,13.68,13.62,13.67,12000.0,13.1944,13.2428,13.1847,13.2331,12000.0
2019-10-28 10:45:00,13.67,13.74,13.67,13.72,72975.0,13.2331,13.3008,13.2331,13.2815,72975.0
2019-10-28 10:50:00,13.72,13.72,13.66,13.66,23790.0,13.2815,13.2815,13.2234,13.2234,23790.0
2019-10-28 10:55:00,13.66,13.69,13.66,13.67,25200.0,13.2234,13.2524,13.2234,13.2331,25200.0
2019-10-28 11:00:00,13.66,13.72,13.66,13.7,48600.0,13.2234,13.2815,13.2234,13.2621,48600.0
2019-10-28 11:05:00,13.7,13.72,13.67,13.72,27000.0,13.2621,13.2815,13.2331,13.2815,27000.0
2019-10-28 11:10:00,13.73,13.75,13.71,13.71,33585.0,13.2912,13.3105,13.2718,13.2718,33585.0
2019-10-28 11:15:00,13.7,13.7,13.67,13.67,65175.0,13.2621,13.2621,13.2331,13.2331,65175.0
2019-10-28 11:20:00,13.67,13.68,13.66,13.68,22500.0,13.2331,13.2428,13.2234,13.2428,22500.0
2019-10-28 11:25:00,13.69,13.7,13.69,13.7,7500.0,13.2524,13.2621,13.2524,13.2621,7500.0
2019-10-28 11:30:00,13.73,13.73,13.7,13.71,22500.0,13.2912,13.2912,13.2621,13.2718,22500.0
2019-10-28 11:35:00,13.71,13.76,13.71,13.75,22500.0,13.2718,13.3202,13.2718,13.3105,22500.0
2019-10-28 11:40:00,13.75,13.78,13.73,13.78,56655.0,13.3105,13.3396,13.2912,13.3396,56655.0
2019-10-28 11:45:00,13.78,13.8,13.75,13.8,77430.0,13.3396,13.3589,13.3105,13.3589,77430.0
2019-10-28 11:50:00,13.82,13.82,13.79,13.8,17250.0,13.3783,13.3783,13.3492,13.3589,17250.0
2019-10-28 11:55:00,13.79,13.83,13.79,13.83,19800.0,13.3492,13.388,13.3492,13.388,19800.0
2019-10-28 12:00:00,13.83,13.83,13.8,13.8,19500.0,13.388,13.388,13.3589,13.3589,19500.0
2019-10-28 12:05:00,13.79,13.81,13.79,13.81,23640.0,13.3492,13.3686,13.3492,13.3686,23640.0
2019-10-28 12:10:00,13.82,13.82,13.79,13.8,9225.0,13.3783,13.3783,13.3492,13.3589,9225.0
2019-10-28 12:15:00,13.8,13.82,13.8,13.81,88380.0,13.3589,13.3783,13.3589,13.3686,88380.0
2019-10-28 12:20:00,13.82,13.82,13.8,13.81,17865.0,13.3783,13.3783,13.3589,13.3686,17865.0
2019-10-28 12:25:00,13.81,13.85,13.81,13.84,43500.0,13.3686,13.4073,13.3686,13.3976,43500.0
2019-10-28 12:30:00,13.79,13.79,13.77,13.77,20160.0,13.3492,13.3492,13.3299,13.3299,20160.0
2019-10-28 12:35:00,13.76,13.76,13.75,13.75,21000.0,13.3202,13.3202,13.3105,13.3105,21000.0
2019-10-28 12:40:00,13.74,13.75,13.74,13.75,4710.0,13.3008,13.3105,13.3008,13.3105,4710.0
2019-10-28 12:45:00,13.75,13.77,13.75,13.77,35400.0,13.3105,13.3299,13.3105,13.3299,35400.0
2019-10-28 12:50:00,13.78,13.78,13.75,13.76,25500.0,13.3396,13.3396,13.3105,13.3202,25500.0
2019-10-28 12:55:00,13.74,13.75,13.72,13.74,28485.0,13.3008,13.3105,13.2815,13.3008,28485.0
2019-10-28 13:00:00,13.73,13.76,13.73,13.76,6000.0,13.2912,13.3202,13.2912,13.3202,6000.0
2019-10-28 13:05:00,13.76,13.77,13.76,13.76,40905.0,13.3202,13.3299,13.3202,13.3202,40905.0
2019-10-28 13:10:00,13.76,13.77,13.75,13.77,13500.0,13.3202,13.3299,13.3105,13.3299,13500.0
2019-10-28 13:15:00,13.77,13.78,13.76,13.78,19545.0,13.3299,13.3396,13.3202,13.3396,19545.0
2019-10-28 13:20:00,13.78,13.78,13.75,13.77,18750.0,13.3396,13.3396,13.3105,13.3299,18750.0
2019-10-28 13:25:00,13.76,13.78,13.76,13.78,4500.0,13.3202,13.3396,13.3202,13.3396,4500.0
2019-10-28 13:30:00,13.78,13.78,13.76,13.76,12000.0,13.3396,13.3396,13.3202,13.3202,12000.0
2019-10-28 13:35:00,13.74,13.75,13.73,13.75,18330.0,13.3008,13.3105,13.2912,13.3105,18330.0
2019-10-28 13:40:00,13.75,13.75,13.74,13.74,17100.0,13.3105,13.3105,13.3008,13.3008,17100.0
2019-10-28 13:45:00,13.75,13.76,13.75,13.76,13500.0,13.3105,13.3202,13.3105,13.3202,13500.0
2019-10-28 13:50:00,13.76,13.77,13.75,13.77,11400.0,13.3202,13.3299,13.3105,13.3299,11400.0
2019-10-28 13:55:00,13.77,13.77,13.7,13.72,60360.0,13.3299,13.3299,13.2621,13.2815,60360.0
2019-10-28 14:00:00,13.74,13.77,13.74,13.77,21375.0,13.3008,13.3299,13.3008,13.3299,21375.0
2019-10-28 14:05:00,13.77,13.77,13.77,13.77,3000.0,13.3299,13.3299,13.3299,13.3299,3000.0
2019-10-28 14:10:00,13.77,13.78,13.77,13.78,13500.0,13.3299,13.3396,13.3299,13.3396,13500.0
2019-10-28 14:15:00,13.78,13.79,13.78,13.78,28650.0,13.3396,13.3492,13.3396,13.3396,28650.0
2019-10-28 14:20:00,13.79,13.8,13.79,13.79,27000.0,13.3492,13.3589,13.3492,13.3492,27000.0
2019-10-28 14:25:00,13.8,13.8,13.79,13.79,28635.0,13.3589,13.3589,13.3492,13.3492,28635.0
2019-10-28 14:30:00,13.79,13.82,13.79,13.82,64815.0,13.3492,13.3783,13.3492,13.3783,64815.0
2019-10-28 14:35:00,13.82,13.82,13.79,13.79,29685.0,13.3783,13.3783,13.3492,13.3492,29685.0
2019-10-28 14:40:00,13.81,13.81,13.8,13.81,6000.0,13.3686,13.3686,13.3589,13.3686,6000.0
2019-10-28 14:45:00,13.81,13.81,13.81,13.81,0.0,13.3686,13.3686,13.3686,13.3686,0.0
2019-10-28 14:50:00,13.81,13.81,13.8,13.81,30000.0,13.3686,13.3686,13.3589,13.3686,30000.0
2019-10-28 14:55:00,13.83,13.84,13.82,13.82,48000.0,13.388,13.3976,13.3783,13.3783,48000.0
2019-10-28 15:00:00,13.83,13.84,13.81,13.84,36600.0,13.388,13.3976,13.3686,13.3976,36600.0
2019-10-28 15:05:00,13.84,13.85,13.83,13.85,68160.0,13.3976,13.4073,13.388,13.4073,68160.0
2019-10-28 15:10:00,13.84,13.87,13.84,13.86,78465.0,13.3976,13.4267,13.3976,13.417,78465.0
2019-10-28 15:15:00,13.87,13.88,13.86,13.87,65280.0,13.4267,13.4364,13.417,13.4267,65280.0
2019-10-28 15:20:00,13.87,13.88,13.86,13.86,46500.0,13.4267,13.4364,13.417,13.417,46500.0
2019-10-28 15:25:00,13.87,13.89,13.87,13.87,47595.0,13.4267,13.446,13.4267,13.4267,47595.0
2019-10-28 15:30:00,13.87,13.87,13.85,13.85,63120.0,13.4267,13.4267,13.4073,13.4073,63120.0
2019-10-28 15:35:00,13.84,13.85,13.83,13.83,47250.0,13.3976,13.4073,13.388,13.388,47250.0
2019-10-28 15:40:00,13.83,13.83,13.8,13.8,114540.0,13.388,13.388,13.3589,13.3589,114540.0
2019-10-28 15:45:00,13.8,13.83,13.78,13.83,130620.0,13.3589,13.388,13.3396,13.388,130620.0
2019-10-28 15:50:00,13.84,13.84,13.81,13.83,124785.0,13.3976,13.3976,13.3686,13.388,124785.0
2019-10-28 15:55:00,13.83,13.86,13.82,13.84,209805.0,13.388,13.417,13.3783,13.3976,209805.0
2019-10-29 09:30:00,13.8,14.15,13.8,14.15,349935.0,13.3589,13.6977,13.3589,13.6977,349935.0
2019-10-29 09:35:00,14.06,14.06,13.98,14.0,64800.0,13.6106,13.6106,13.5332,13.5525,64800.0
2019-10-29 09:40:00,14.0,14.0,13.93,13.95,15750.0,13.5525,13.5525,13.4848,13.5041,15750.0
2019-10-29 09:45:00,13.95,13.97,13.92,13.92,9000.0,13.5041,13.5235,13.4751,13.4751,9000.0
2019-10-29 09:50:00,13.93,13.93,13.93,13.93,3000.0,13.4848,13.4848,13.4848,13.4848,3000.0
2019-10-29 09:55:00,13.95,13.95,13.85,13.85,6000.0,13.5041,13.5041,13.4073,13.4073,6000.0
2019-10-29 10:00:00,13.87,13.87,13.79,13.79,44970.0,13.4267,13.4267,13.3492,13.3492,44970.0
2019-10-29 10:05:00,13.77,13.77,13.7,13.7,38520.0,13.3299,13.3299,13.2621,13.2621,38520.0
2019-10-29 10:10:00,13.75,13.78,13.75,13.78,18150.0,13.3105,13.3396,13.3105,13.3396,18150.0
2019-10-29 10:15:00,13.82,13.82,13.79,13.79,19500.0,13.3783,13.3783,13.3492,13.3492,19500.0
2019-10-29 10:20:00,13.82,13.82,13.79,13.79,4500.0,13.3783,13.3783,13.3492,13.3492,4500.0
2019-10-29 10:25:00,13.78,13.78,13.73,13.73,9150.0,13.3396,13.3396,13.2912,13.2912,9150.0
2019-10-29 10:30:00,13.75,13.75,13.69,13.74,19500.0,13.3105,13.3105,13.2524,13.3008,19500.0
2019-10-29 10:35:00,13.8,13.85,13.8,13.85,37395.0,13.3589,13.4073,13.3589,13.4073,37395.0
2019-10-29 10:40:00,13.85,13.89,13.83,13.89,28500.0,13.4073,13.446,13.388,13.446,28500.0
2019-10-29 10:45:00,13.88,13.93,13.88,13.9,49500.0,13.4364,13.4848,13.4364,13.4557,49500.0
2019-10-29 10:50:00,13.87,13.87,13.84,13.85,27000.0,13.4267,13.4267,13.3976,13.4073,27000.0
2019-10-29 10:55:00,13.86,13.86,13.83,13.83,10500.0,13.417,13.417,13.388,13.388,10500.0
2019-10-29 11:00:00,13.82,13.85,13.82,13.85,12000.0,13.3783,13.4073,13.3783,13.4073,12000.0
2019-10-29 11:05:00,13.84,13.84,13.81,13.81,4500.0,13.3976,13.3976,13.3686,13.3686,4500.0
2019-10-29 11:10:00,13.8,13.8,13.73,13.74,41850.0,13.3589,13.3589,13.2912,13.3008,41850.0
2019-10-29 11:15:00,13.74,13.74,13.72,13.73,19500.0,13.3008,13.3008,13.2815,13.2912,19500.0
2019-10-29 11:20:00,13.72,13.72,13.69,13.69,16485.0,13.2815,13.2815,13.2524,13.2524,16485.0
2019-10-29 11:25:00,13.71,13.73,13.71,13.73,7500.0,13.2718,13.2912,13.2718,13.2912,7500.0
2019-10-29 11:30:00,13.72,13.72,13.71,13.71,7500.0,13.2815,13.2815,13.2718,13.2718,7500.0
2019-10-29 11:35:00,13.7,13.7,13.64,13.67,40455.0,13.2621,13.2621,13.204,13.2331,40455.0
2019-10-29 11:40:00,13.66,13.68,13.66,13.68,3000.0,13.2234,13.2428,13.2234,13.2428,3000.0
2019-10-29 11:45:00,13.65,13.68,13.65,13.68,4500.0,13.2137,13.2428,13.2137,13.2428,4500.0
2019-10-29 11:50:00,13.66,13.72,13.65,13.71,39000.0,13.2234,13.2815,13.2137,13.2718,39000.0
2019-10-29 11:55:00,13.72,13.74,13.6,13.62,96630.0,13.2815,13.3008,13.1653,13.1847,96630.0
2019-10-29 12:00:00,13.59,13.67,13.55,13.62,86115.0,13.1556,13.2331,13.1169,13.1847,86115.0
2019-10-29 12:05:00,13.67,13.69,13.67,13.69,9000.0,13.2331,13.2524,13.2331,13.2524,9000.0
2019-10-29 12:10:00,13.7,13.72,13.7,13.72,4500.0,13.2621,13.2815,13.2621,13.2815,4500.0
2019-10-29 12:15:00,13.77,13.77,13.76,13.77,12000.0,13.3299,13.3299,13.3202,13.3299,12000.0
2019-10-29 12:20:00,13.75,13.75,13.73,13.74,10500.0,13.3105,13.3105,13.2912,13.3008,10500.0
2019-10-29 12:25:00,13.76,13.78,13.76,13.76,7500.0,13.3202,13.3396,13.3202,13.3202,7500.0
2019-10-29 12:30:00,13.79,13.79,13.77,13.77,7500.0,13.3492,13.3492,13.3299,13.3299,7500.0
2019-10-29 12:35:00,13.77,13.77,13.77,13.77,0.0,13.3299,13.3299,13.3299,13.3299,0.0
2019-10-29 12:40:00,13.75,13.75,13.74,13.74,4500.0,13.3105,13.3105,13.3008,13.3008,4500.0
2019-10-29 12:45:00,13.76,13.77,13.76,13.76,7500.0,13.3202,13.3299,13.3202,13.3202,7500.0
2019-10-29 12:50:00,13.76,13.76,13.76,13.76,1500.0,13.3202,13.3202,13.3202,13.3202,1500.0
2019-10-29 12:55:00,13.73,13.74,13.73,13.74,9000.0,13.2912,13.3008,13.2912,13.3008,9000.0
2019-10-29 13:00:00,13.72,13.74,13.72,13.73,10500.0,13.2815,13.3008,13.2815,13.2912,10500.0
2019-10-29 13:05:00,13.72,13.73,13.72,13.73,8985.0,13.2815,13.2912,13.2815,13.2912,8985.0
2019-10-29 13:10:00,13.72,13.72,13.72,13.72,13500.0,13.2815,13.2815,13.2815,13.2815,13500.0
2019-10-29 13:15:00,13.7,13.7,13.68,13.69,10800.0,13.2621,13.2621,13.2428,13.2524,10800.0
2019-10-29 13:20:00,13.69,13.69,13.69,13.69,0.0,13.2524,13.2524,13.2524,13.2524,0.0
2019-10-29 13:25:00,13.69,13.69,13.67,13.69,12000.0,13.2524,13.2524,13.2331,13.2524,12000.0
2019-10-29 13:30:00,13.68,13.7,13.68,13.68,28500.0,13.2428,13.2621,13.2428,13.2428,28500.0
2019-10-29 13:35:00,13.69,13.7,13.69,13.7,4500.0,13.2524,13.2621,13.2524,13.2621,4500.0
2019-10-29 13:40:00,13.7,13.7,13.69,13.7,10500.0,13.2621,13.2621,13.2524,13.2621,10500.0
2019-10-29 13:45:00,13.7,13.7,13.7,13.7,0.0,13.2621,13.2621,13.2621,13.2621,0.0
2019-10-29 13:50:00,13.7,13.7,13.7,13.7,0.0,13.2621,13.2621,13.2621,13.2621,0.0
2019-10-29 13:55:00,13.7,13.71,13.69,13.7,15000.0,13.2621,13.2718,13.2524,13.2621,15000.0
2019-10-29 14:00:00,13.68,13.68,13.65,13.65,10500.0,13.2428,13.2428,13.2137,13.2137,10500.0
2019-10-29 14:05:00,13.66,13.66,13.65,13.65,3000.0,13.2234,13.2234,13.2137,13.2137,3000.0
2019-10-29 14:10:00,13.64,13.64,13.64,13.64,3000.0,13.204,13.204,13.204,13.204,3000.0
2019-10-29 14:15:00,13.64,13.64,13.64,13.64,0.0,13.204,13.204,13.204,13.204,0.0
2019-10-29 14:20:00,13.65,13.65,13.65,13.65,7500.0,13.2137,13.2137,13.2137,13.2137,7500.0
2019-10-29 14:25:00,13.65,13.65,13.61,13.63,25500.0,13.2137,13.2137,13.175,13.1944,25500.0
2019-10-29 14:30:00,13.63,13.64,13.63,13.64,12000.0,13.1944,13.204,13.1944,13.204,12000.0
2019-10-29 14:35:00,13.64,13.64,13.64,13.64,0.0,13.204,13.204,13.204,13.204,0.0
2019-10-29 14:40:00,13.59,13.6,13.59,13.6,10500.0,13.1556,13.1653,13.1556,13.1653,10500.0
2019-10-29 14:45:00,13.61,13.62,13.6,13.61,32070.0,13.175,13.1847,13.1653,13.175,32070.0
2019-10-29 14:50:00,13.62,13.62,13.62,13.62,3000.0,13.1847,13.1847,13.1847,13.1847,3000.0
2019-10-29 14:55:00,13.57,13.58,13.53,13.53,34500.0,13.1363,13.146,13.0976,13.0976,34500.0
2019-10-29 15:00:00,13.54,13.56,13.53,13.56,45000.0,13.1072,13.1266,13.0976,13.1266,45000.0
2019-10-29 15:05:00,13.55,13.57,13.54,13.57,60000.0,13.1169,13.1363,13.1072,13.1363,60000.0
2019-10-29 15:10:00,13.57,13.57,13.57,13.57,21750.0,13.1363,13.1363,13.1363,13.1363,21750.0
2019-10-29 15:15:00,13.57,13.57,13.56,13.57,39000.0,13.1363,13.1363,13.1266,13.1363,39000.0
2019-10-29 15:20:00,13.57,13.57,13.56,13.57,15000.0,13.1363,13.1363,13.1266,13.1363,15000.0
2019-10-29 15:25:00,13.59,13.59,13.55,13.56,18000.0,13.1556,13.1556,13.1169,13.1266,18000.0
2019-10-29 15:30:00,13.57,13.57,13.55,13.55,31500.0,13.1363,13.1363,13.1169,13.1169,31500.0
2019-10-29 15:35:00,13.54,13.54,13.48,13.48,15000.0,13.1072,13.1072,13.0492,13.0492,15000.0
2019-10-29 15:40:00,13.49,13.49,13.47,13.47,75840.0,13.0588,13.0588,13.0395,13.0395,75840.0
2019-10-29 15:45:00,13.47,13.48,13.43,13.43,10500.0,13.0395,13.0492,13.0007,13.0007,10500.0
2019-10-29 15:50:00,13.43,13.47,13.43,13.47,106500.0,13.0007,13.0395,13.0007,13.0395,106500.0
2019-10-29 15:55:00,13.46,13.48,13.45,13.45,130740.0,13.0298,13.0492,13.0201,13.0201,130740.0
2019-10-30 09:30:00,13.74,13.74,13.55,13.56,159765.0,13.3008,13.3008,13.1169,13.1266,159765.0
2019-10-30 09:35:00,13.53,13.56,13.53,13.53,12465.0,13.0976,13.1266,13.0976,13.0976,12465.0
2019-10-30 09:40:00,13.47,13.51,13.43,13.51,8250.0,13.0395,13.0782,13.0007,13.0782,8250.0
2019-10-30 09:45:00,13.48,13.48,13.46,13.47,9000.0,13.0492,13.0492,13.0298,13.0395,9000.0
2019-10-30 09:50:00,13.47,13.47,13.45,13.45,14370.0,13.0395,13.0395,13.0201,13.0201,14370.0
2019-10-30 09:55:00,13.43,13.43,13.43,13.43,8310.0,13.0007,13.0007,13.0007,13.0007,8310.0
2019-10-30 10:00:00,13.43,13.43,13.17,13.28,149145.0,13.0007,13.0007,12.7491,12.8555,149145.0
2019-10-30 10:05:00,13.32,13.34,13.28,13.34,25500.0,12.8943,12.9136,12.8555,12.9136,25500.0
2019-10-30 10:10:00,13.42,13.43,13.41,13.43,22800.0,12.9911,13.0007,12.9814,13.0007,22800.0
2019-10-30 10:15:00,13.42,13.46,13.42,13.46,7500.0,12.9911,13.0298,12.9911,13.0298,7500.0
2019-10-30 10:20:00,13.46,13.46,13.46,13.46,0.0,13.0298,13.0298,13.0298,13.0298,0.0
2019-10-30 10:25:00,13.43,13.48,13.43,13.47,18405.0,13.0007,13.0492,13.0007,13.0395,18405.0
2019-10-30 10:30:00,13.41,13.42,13.41,13.41,6000.0,12.9814,12.9911,12.9814,12.9814,6000.0
2019-10-30 10:35:00,13.47,13.47,13.46,13.46,3000.0,13.0395,13.0395,13.0298,13.0298,3000.0
2019-10-30 10:40:00,13.47,13.49,13.47,13.49,10200.0,13.0395,13.0588,13.0395,13.0588,10200.0
2019-10-30 10:45:00,13.49,13.5,13.48,13.48,4620.0,13.0588,13.0685,13.0492,13.0492,4620.0
2019-10-30 10:50:00,13.48,13.5,13.47,13.47,44775.0,13.0492,13.0685,13.0395,13.0395,44775.0
2019-10-30 10:55:00,13.47,13.48,13.46,13.46,13500.0,13.0395,13.0492,13.0298,13.0298,13500.0
2019-10-30 11:00:00,13.43,13.45,13.43,13.45,9000.0,13.0007,13.0201,13.0007,13.0201,9000.0
2019-10-30 11:05:00,13.44,13.46,13.44,13.46,10500.0,13.0104,13.0298,13.0104,13.0298,10500.0
2019-10-30 11:10:00,13.43,13.43,13.43,13.43,1500.0,13.0007,13.0007,13.0007,13.0007,1500.0
2019-10-30 11:15:00,13.44,13.45,13.44,13.44,4500.0,13.0104,13.0201,13.0104,13.0104,4500.0
2019-10-30 11:20:00,13.39,13.39,13.34,13.35,16500.0,12.962,12.962,12.9136,12.9233,16500.0
2019-10-30 11:25:00,13.34,13.37,13.34,13.37,6000.0,12.9136,12.9427,12.9136,12.9427,6000.0
2019-10-30 11:30:00,13.35,13.35,13.34,13.35,7500.0,12.9233,12.9233,12.9136,12.9233,7500.0
2019-10-30 11:35:00,13.34,13.36,13.32,13.32,9000.0,12.9136,12.933,12.8943,12.8943,9000.0
2019-10-30 11:40:00,13.34,13.35,13.3,13.3,33150.0,12.9136,12.9233,12.8749,12.8749,33150.0
2019-10-30 11:45:00,13.3,13.3,13.3,13.3,0.0,12.8749,12.8749,12.8749,12.8749,0.0
2019-10-30 11:50:00,13.3,13.3,13.3,13.3,0.0,12.8749,12.8749,12.8749,12.8749,0.0
2019-10-30 11:55:00,13.3,13.3,13.3,13.3,0.0,12.8749,12.8749,12.8749,12.8749,0.0
2019-10-30 12:00:00,13.3,13.31,13.28,13.28,9015.0,12.8749,12.8846,12.8555,12.8555,9015.0
2019-10-30 12:05:00,13.29,13.32,13.29,13.32,4500.0,12.8652,12.8943,12.8652,12.8943,4500.0
2019-10-30 12:10:00,13.31,13.31,13.3,13.3,15000.0,12.8846,12.8846,12.8749,12.8749,15000.0
2019-10-30 12:15:00,13.27,13.31,13.27,13.31,18000.0,12.8459,12.8846,12.8459,12.8846,18000.0
2019-10-30 12:20:00,13.31,13.32,13.31,13.32,9000.0,12.8846,12.8943,12.8846,12.8943,9000.0
2019-10-30 12:25:00,13.33,13.37,13.33,13.36,9000.0,12.9039,12.9427,12.9039,12.933,9000.0
2019-10-30 12:30:00,13.36,13.36,13.36,13.36,1500.0,12.933,12.933,12.933,12.933,1500.0
2019-10-30 12:35:00,13.36,13.36,13.36,13.36,1500.0,12.933,12.933,12.933,12.933,1500.0
2019-10-30 12:40:00,13.33,13.34,13.33,13.34,4935.0,12.9039,12.9136,12.9039,12.9136,4935.0
2019-10-30 12:45:00,13.32,13.32,13.32,13.32,1500.0,12.8943,12.8943,12.8943,12.8943,1500.0
2019-10-30 12:50:00,13.31,13.33,13.31,13.31,12000.0,12.8846,12.9039,12.8846,12.8846,12000.0
2019-10-30 12:55:00,13.31,13.31,13.31,13.31,4500.0,12.8846,12.8846,12.8846,12.8846,4500.0
2019-10-30 13:00:00,13.35,13.35,13.35,13.35,6000.0,12.9233,12.9233,12.9233,12.9233,6000.0
2019-10-30 13:05:00,13.38,13.38,13.38,13.38,3000.0,12.9523,12.9523,12.9523,12.9523,3000.0
2019-10-30 13:10:00,13.35,13.35,13.33,13.33,7500.0,12.9233,12.9233,12.9039,12.9039,7500.0
2019-10-30 13:15:00,13.31,13.31,13.29,13.3,6000.0,12.8846,12.8846,12.8652,12.8749,6000.0
2019-10-30 13:20:00,13.3,13.3,13.3,13.3,0.0,12.8749,12.8749,12.8749,12.8749,0.0
2019-10-30 13:25:00,13.3,13.3,13.3,13.3,0.0,12.8749,12.8749,12.8749,12.8749,0.0
2019-10-30 13:30:00,13.34,13.34,13.34,13.34,13455.0,12.9136,12.9136,12.9136,12.9136,13455.0
2019-10-30 13:35:00,13.35,13.35,13.34,13.34,8250.0,12.9233,12.9233,12.9136,12.9136,8250.0
2019-10-30 13:40:00,13.35,13.35,13.35,13.35,6000.0,12.9233,12.9233,12.9233,12.9233,6000.0
2019-10-30 13:45:00,13.35,13.41,13.33,13.34,58275.0,12.9233,12.9814,12.9039,12.9136,58275.0
2019-10-30 13:50:00,13.31,13.31,13.29,13.29,12750.0,12.8846,12.8846,12.8652,12.8652,12750.0
2019-10-30 13:55:00,13.29,13.29,13.25,13.25,25950.0,12.8652,12.8652,12.8265,12.8265,25950.0
2019-10-30 14:00:00,13.21,13.28,13.19,13.25,21000.0,12.7878,12.8555,12.7684,12.8265,21000.0
2019-10-30 14:05:00,13.25,13.28,13.23,13.28,39000.0,12.8265,12.8555,12.8071,12.8555,39000.0
2019-10-30 14:10:00,13.28,13.34,13.28,13.33,43470.0,12.8555,12.9136,12.8555,12.9039,43470.0
2019-10-30 14:15:00,13.38,13.43,13.38,13.4,32970.0,12.9523,13.0007,12.9523,12.9717,32970.0
2019-10-30 14:20:00,13.4,13.41,13.39,13.39,12000.0,12.9717,12.9814,12.962,12.962,12000.0
2019-10-30 14:25:00,13.38,13.39,13.35,13.35,8250.0,12.9523,12.962,12.9233,12.9233,8250.0
2019-10-30 14:30:00,13.36,13.36,13.27,13.27,40650.0,12.933,12.933,12.8459,12.8459,40650.0
2019-10-30 14:35:00,13.26,13.32,13.25,13.26,22410.0,12.8362,12.8943,12.8265,12.8362,22410.0
2019-10-30 14:40:00,13.27,13.34,13.27,13.33,27750.0,12.8459,12.9136,12.8459,12.9039,27750.0
2019-10-30 14:45:00,13.33,13.34,13.32,13.34,24000.0,12.9039,12.9136,12.8943,12.9136,24000.0
2019-10-30 14:50:00,13.35,13.44,13.35,13.42,43545.0,12.9233,13.0104,12.9233,12.9911,43545.0
2019-10-30 14:55:00,13.44,13.46,13.43,13.46,39000.0,13.0104,13.0298,13.0007,13.0298,39000.0
2019-10-30 15:00:00,13.45,13.49,13.44,13.47,39000.0,13.0201,13.0588,13.0104,13.0395,39000.0
2019-10-30 15:05:00,13.48,13.48,13.44,13.45,43500.0,13.0492,13.0492,13.0104,13.0201,43500.0
2019-10-30 15:10:00,13.47,13.47,13.45,13.45,19500.0,13.0395,13.0395,13.0201,13.0201,19500.0
2019-10-30 15:15:00,13.45,13.47,13.44,13.46,64500.0,13.0201,13.0395,13.0104,13.0298,64500.0
2019-10-30 15:20:00,13.46,13.54,13.45,13.51,89115.0,13.0298,13.1072,13.0201,13.0782,89115.0
2019-10-30 15:25:00,13.52,13.52,13.49,13.49,22500.0,13.0879,13.0879,13.0588,13.0588,22500.0
2019-10-30 15:30:00,13.51,13.51,13.49,13.49,22500.0,13.0782,13.0782,13.0588,13.0588,22500.0
2019-10-30 15:35:00,13.48,13.51,13.47,13.51,19500.0,13.0492,13.0782,13.0395,13.0782,19500.0
2019-10-30 15:40:00,13.5,13.5,13.49,13.5,58485.0,13.0685,13.0685,13.0588,13.0685,58485.0
2019-10-30 15:45:00,13.49,13.49,13.47,13.47,36000.0,13.0588,13.0588,13.0395,13.0395,36000.0
2019-10-30 15:50:00,13.48,13.48,13.45,13.46,60975.0,13.0492,13.0492,13.0201,13.0298,60975.0
2019-10-30 15:55:00,13.46,13.47,13.43,13.46,153900.0,13.0298,13.0395,13.0007,13.0298,153900.0
2019-10-31 09:30:00,13.3,13.3,13.0,13.06,226095.0,12.8749,12.8749,12.5845,12.6426,226095.0
2019-10-31 09:35:00,13.1,13.1,13.0,13.05,45030.0,12.6813,12.6813,12.5845,12.6329,45030.0
2019-10-31 09:40:00,13.05,13.15,12.99,12.99,61815.0,12.6329,12.7297,12.5748,12.5748,61815.0
2019-10-31 09:45:00,12.97,12.98,12.91,12.91,60525.0,12.5555,12.5651,12.4974,12.4974,60525.0
2019-10-31 09:50:00,12.87,12.87,12.85,12.86,38235.0,12.4586,12.4586,12.4393,12.449,38235.0
2019-10-31 09:55:00,12.88,12.93,12.87,12.9,26625.0,12.4683,12.5167,12.4586,12.4877,26625.0
2019-10-31 10:00:00,12.91,12.91,12.83,12.87,27270.0,12.4974,12.4974,12.4199,12.4586,27270.0
2019-10-31 10:05:00,12.87,12.93,12.84,12.93,32955.0,12.4586,12.5167,12.4296,12.5167,32955.0
2019-10-31 10:10:00,12.91,12.91,12.77,12.77,59565.0,12.4974,12.4974,12.3618,12.3618,59565.0
2019-10-31 10:15:00,12.76,12.79,12.76,12.78,31170.0,12.3522,12.3812,12.3522,12.3715,31170.0
2019-10-31 10:20:00,12.77,12.8,12.72,12.73,61905.0,12.3618,12.3909,12.3134,12.3231,61905.0
2019-10-31 10:25:00,12.74,12.79,12.74,12.78,13500.0,12.3328,12.3812,12.3328,12.3715,13500.0
2019-10-31 10:30:00,12.8,12.8,12.71,12.74,57165.0,12.3909,12.3909,12.3038,12.3328,57165.0
2019-10-31 10:35:00,12.76,12.8,12.76,12.8,10500.0,12.3522,12.3909,12.3522,12.3909,10500.0
2019-10-31 10:40:00,12.8,12.84,12.79,12.84,8550.0,12.3909,12.4296,12.3812,12.4296,8550.0
2019-10-31 10:45:00,12.86,12.93,12.86,12.93,58365.0,12.449,12.5167,12.449,12.5167,58365.0
2019-10-31 10:50:00,12.95,12.99,12.95,12.98,40500.0,12.5361,12.5748,12.5361,12.5651,40500.0
2019-10-31 10:55:00,12.98,12.98,12.93,12.97,29715.0,12.5651,12.5651,12.5167,12.5555,29715.0
2019-10-31 11:00:00,12.95,12.95,12.93,12.95,16500.0,12.5361,12.5361,12.5167,12.5361,16500.0
2019-10-31 11:05:00,12.97,13.07,12.97,13.07,28290.0,12.5555,12.6523,12.5555,12.6523,28290.0
2019-10-31 11:10:00,13.07,13.1,13.06,13.08,31125.0,12.6523,12.6813,12.6426,12.6619,31125.0
2019-10-31 11:15:00,13.1,13.12,13.04,13.04,34395.0,12.6813,12.7007,12.6232,12.6232,34395.0
2019-10-31 11:20:00,13.06,13.06,13.05,13.06,6000.0,12.6426,12.6426,12.6329,12.6426,6000.0
2019-10-31 11:25:00,13.06,13.06,13.06,13.06,0.0,12.6426,12.6426,12.6426,12.6426,0.0
2019-10-31 11:30:00,13.06,13.06,13.03,13.05,18000.0,12.6426,12.6426,12.6135,12.6329,18000.0
2019-10-31 11:35:00,13.01,13.07,13.01,13.07,12165.0,12.5942,12.6523,12.5942,12.6523,12165.0
2019-10-31 11:40:00,13.07,13.09,13.03,13.04,28500.0,12.6523,12.6716,12.6135,12.6232,28500.0
2019-10-31 11:45:00,13.04,13.04,13.04,13.04,0.0,12.6232,12.6232,12.6232,12.6232,0.0
2019-10-31 11:50:00,13.04,13.04,13.04,13.04,1500.0,12.6232,12.6232,12.6232,12.6232,1500.0
2019-10-31 11:55:00,13.07,13.08,13.05,13.05,21000.0,12.6523,12.6619,12.6329,12.6329,21000.0
2019-10-31 12:00:00,13.05,13.05,12.98,12.98,16500.0,12.6329,12.6329,12.5651,12.5651,16500.0
2019-10-31 12:05:00,12.98,12.99,12.97,12.99,15000.0,12.5651,12.5748,12.5555,12.5748,15000.0
2019-10-31 12:10:00,12.98,13.04,12.98,13.02,15000.0,12.5651,12.6232,12.5651,12.6039,15000.0
2019-10-31 12:15:00,13.01,13.01,12.96,12.96,6000.0,12.5942,12.5942,12.5458,12.5458,6000.0
2019-10-31 12:20:00,12.98,12.98,12.93,12.95,9000.0,12.5651,12.5651,12.5167,12.5361,9000.0
2019-10-31 12:25:00,12.98,13.0,12.96,13.0,7500.0,12.5651,12.5845,12.5458,12.5845,7500.0
2019-10-31 12:30:00,12.99,12.99,12.99,12.99,1500.0,12.5748,12.5748,12.5748,12.5748,1500.0
2019-10-31 12:35:00,13.01,13.01,12.98,13.0,12300.0,12.5942,12.5942,12.5651,12.5845,12300.0
2019-10-31 12:40:00,12.97,12.97,12.96,12.97,7500.0,12.5555,12.5555,12.5458,12.5555,7500.0
2019-10-31 12:45:00,12.97,12.97,12.97,12.97,0.0,12.5555,12.5555,12.5555,12.5555,0.0
2019-10-31 12:50:00,12.97,12.97,12.97,12.97,0.0,12.5555,12.5555,12.5555,12.5555,0.0
2019-10-31 12:55:00,13.01,13.01,13.01,13.01,3000.0,12.5942,12.5942,12.5942,12.5942,3000.0
2019-10-31 13:00:00,13.03,13.03,13.03,13.03,1500.0,12.6135,12.6135,12.6135,12.6135,1500.0
2019-10-31 13:05:00,13.02,13.03,13.02,13.03,3000.0,12.6039,12.6135,12.6039,12.6135,3000.0
2019-10-31 13:10:00,13.04,13.04,13.01,13.01,18840.0,12.6232,12.6232,12.5942,12.5942,18840.0
2019-10-31 13:15:00,13.04,13.04,13.04,13.04,1500.0,12.6232,12.6232,12.6232,12.6232,1500.0
2019-10-31 13:20:00,13.08,13.09,13.08,13.09,18000.0,12.6619,12.6716,12.6619,12.6716,18000.0
2019-10-31 13:25:00,13.09,13.09,13.09,13.09,3000.0,12.6716,12.6716,12.6716,12.6716,3000.0
2019-10-31 13:30:00,13.11,13.13,13.1,13.13,9000.0,12.691,12.7103,12.6813,12.7103,9000.0
2019-10-31 13:35:00,13.13,13.13,13.13,13.13,3000.0,12.7103,12.7103,12.7103,12.7103,3000.0
2019-10-31 13:40:00,13.13,13.13,13.13,13.13,0.0,12.7103,12.7103,12.7103,12.7103,0.0
2019-10-31 13:45:00,13.13,13.13,13.13,13.13,3000.0,12.7103,12.7103,12.7103,12.7103,3000.0
2019-10-31 13:50:00,13.11,13.11,13.11,13.11,1500.0,12.691,12.691,12.691,12.691,1500.0
2019-10-31 13:55:00,13.13,13.13,13.12,13.12,5250.0,12.7103,12.7103,12.7007,12.7007,5250.0
2019-10-31 14:00:00,13.12,13.12,13.12,13.12,0.0,12.7007,12.7007,12.7007,12.7007,0.0
2019-10-31 14:05:00,13.11,13.12,13.11,13.12,4500.0,12.691,12.7007,12.691,12.7007,4500.0
2019-10-31 14:10:00,13.09,13.09,13.09,13.09,6585.0,12.6716,12.6716,12.6716,12.6716,6585.0
2019-10-31 14:15:00,13.11,13.11,13.1,13.1,10500.0,12.691,12.691,12.6813,12.6813,10500.0
2019-10-31 14:20:00,13.07,13.07,13.07,13.07,6000.0,12.6523,12.6523,12.6523,12.6523,6000.0
2019-10-31 14:25:00,13.04,13.04,13.04,13.04,1500.0,12.6232,12.6232,12.6232,12.6232,1500.0
2019-10-31 14:30:00,13.05,13.05,13.05,13.05,4050.0,12.6329,12.6329,12.6329,12.6329,4050.0
2019-10-31 14:35:00,13.05,13.05,13.03,13.03,13500.0,12.6329,12.6329,12.6135,12.6135,13500.0
2019-10-31 14:40:00,13.03,13.03,13.03,13.03,10170.0,12.6135,12.6135,12.6135,12.6135,10170.0
2019-10-31 14:45:00,13.01,13.02,13.01,13.02,10500.0,12.5942,12.6039,12.5942,12.6039,10500.0
2019-10-31 14:50:00,13.03,13.04,13.03,13.03,7500.0,12.6135,12.6232,12.6135,12.6135,7500.0
2019-10-31 14:55:00,13.04,13.05,13.04,13.05,8205.0,12.6232,12.6329,12.6232,12.6329,8205.0
2019-10-31 15:00:00,13.05,13.05,13.02,13.02,10500.0,12.6329,12.6329,12.6039,12.6039,10500.0
2019-10-31 15:05:00,13.04,13.07,13.04,13.07,4500.0,12.6232,12.6523,12.6232,12.6523,4500.0
2019-10-31 15:10:00,13.09,13.09,13.09,13.09,3000.0,12.6716,12.6716,12.6716,12.6716,3000.0
2019-10-31 15:15:00,13.11,13.11,13.1,13.11,18000.0,12.691,12.691,12.6813,12.691,18000.0
2019-10-31 15:20:00,13.1,13.1,13.08,13.08,12810.0,12.6813,12.6813,12.6619,12.6619,12810.0
2019-10-31 15:25:00,13.09,13.09,13.08,13.08,4500.0,12.6716,12.6716,12.6619,12.6619,4500.0
2019-10-31 15:30:00,13.08,13.16,13.07,13.15,21000.0,12.6619,12.7394,12.6523,12.7297,21000.0
2019-10-31 15:35:00,13.15,13.15,13.11,13.11,37500.0,12.7297,12.7297,12.691,12.691,37500.0
2019-10-31 15:40:00,13.11,13.11,13.1,13.11,13500.0,12.691,12.691,12.6813,12.691,13500.0
2019-10-31 15:45:00,13.1,13.1,13.08,13.08,42000.0,12.6813,12.6813,12.6619,12.6619,42000.0
2019-10-31 15:50:00,13.06,13.13,13.06,13.12,78750.0,12.6426,12.7103,12.6426,12.7007,78750.0
2019-10-31 15:55:00,13.12,13.22,13.09,13.21,170505.0,12.7007,12.7975,12.6716,12.7878,170505.0
2019-11-01 09:30:00,13.6,13.6,13.45,13.51,213405.0,13.1653,13.1653,13.0201,13.0782,213405.0
2019-11-01 09:35:00,13.52,13.66,13.49,13.64,92250.0,13.0879,13.2234,13.0588,13.204,92250.0
2019-11-01 09:40:00,13.62,13.68,13.58,13.68,33105.0,13.1847,13.2428,13.146,13.2428,33105.0
2019-11-01 09:45:00,13.69,13.69,13.65,13.65,24000.0,13.2524,13.2524,13.2137,13.2137,24000.0
2019-11-01 09:50:00,13.66,13.73,13.66,13.73,87075.0,13.2234,13.2912,13.2234,13.2912,87075.0
2019-11-01 09:55:00,13.77,13.79,13.74,13.75,17550.0,13.3299,13.3492,13.3008,13.3105,17550.0
2019-11-01 10:00:00,13.74,13.9,13.72,13.89,58770.0,13.3008,13.4557,13.2815,13.446,58770.0
2019-11-01 10:05:00,13.92,13.96,13.89,13.89,38535.0,13.4751,13.5138,13.446,13.446,38535.0
2019-11-01 10:10:00,13.87,13.87,13.85,13.85,28875.0,13.4267,13.4267,13.4073,13.4073,28875.0
2019-11-01 10:15:00,13.89,13.89,13.83,13.83,23175.0,13.446,13.446,13.388,13.388,23175.0
2019-11-01 10:20:00,13.8,13.81,13.8,13.81,3000.0,13.3589,13.3686,13.3589,13.3686,3000.0
2019-11-01 10:25:00,13.8,13.83,13.8,13.83,6000.0,13.3589,13.388,13.3589,13.388,6000.0
2019-11-01 10:30:00,13.8,13.8,13.79,13.8,6240.0,13.3589,13.3589,13.3492,13.3589,6240.0
2019-11-01 10:35:00,13.8,13.81,13.79,13.8,63165.0,13.3589,13.3686,13.3492,13.3589,63165.0
2019-11-01 10:40:00,13.83,13.84,13.83,13.84,7230.0,13.388,13.3976,13.388,13.3976,7230.0
2019-11-01 10:45:00,13.86,13.89,13.86,13.86,9000.0,13.417,13.446,13.417,13.417,9000.0
2019-11-01 10:50:00,13.87,13.88,13.87,13.88,6000.0,13.4267,13.4364,13.4267,13.4364,6000.0
2019-11-01 10:55:00,13.87,13.87,13.85,13.85,7500.0,13.4267,13.4267,13.4073,13.4073,7500.0
2019-11-01 11:00:00,13.87,13.87,13.82,13.82,24000.0,13.4267,13.4267,13.3783,13.3783,24000.0
2019-11-01 11:05:00,13.83,13.84,13.83,13.84,8190.0,13.388,13.3976,13.388,13.3976,8190.0
2019-11-01 11:10:00,13.85,13.85,13.84,13.84,3000.0,13.4073,13.4073,13.3976,13.3976,3000.0
2019-11-01 11:15:00,13.84,13.84,13.84,13.84,1500.0,13.3976,13.3976,13.3976,13.3976,1500.0
2019-11-01 11:20:00,13.83,13.83,13.8,13.81,6000.0,13.388,13.388,13.3589,13.3686,6000.0
2019-11-01 11:25:00,13.8,13.8,13.77,13.77,9000.0,13.3589,13.3589,13.3299,13.3299,9000.0
2019-11-01 11:30:00,13.77,13.78,13.77,13.78,19695.0,13.3299,13.3396,13.3299,13.3396,19695.0
2019-11-01 11:35:00,13.8,13.8,13.79,13.79,43245.0,13.3589,13.3589,13.3492,13.3492,43245.0
2019-11-01 11:40:00,13.8,13.82,13.8,13.82,6525.0,13.3589,13.3783,13.3589,13.3783,6525.0
2019-11-01 11:45:00,13.82,13.82,13.79,13.79,7200.0,13.3783,13.3783,13.3492,13.3492,7200.0
2019-11-01 11:50:00,13.79,13.79,13.79,13.79,0.0,13.3492,13.3492,13.3492,13.3492,0.0
2019-11-01 11:55:00,13.81,13.82,13.81,13.81,10500.0,13.3686,13.3783,13.3686,13.3686,10500.0
2019-11-01 12:00:00,13.84,13.84,13.81,13.82,13500.0,13.3976,13.3976,13.3686,13.3783,13500.0
2019-11-01 12:05:00,13.8,13.81,13.79,13.79,15000.0,13.3589,13.3686,13.3492,13.3492,15000.0
2019-11-01 12:10:00,13.76,13.76,13.73,13.73,16500.0,13.3202,13.3202,13.2912,13.2912,16500.0
2019-11-01 12:15:00,13.74,13.75,13.72,13.73,7500.0,13.3008,13.3105,13.2815,13.2912,7500.0
2019-11-01 12:20:00,13.75,13.76,13.75,13.76,4500.0,13.3105,13.3202,13.3105,13.3202,4500.0
2019-11-01 12:25:00,13.75,13.76,13.75,13.76,6000.0,13.3105,13.3202,13.3105,13.3202,6000.0
2019-11-01 12:30:00,13.76,13.76,13.76,13.76,0.0,13.3202,13.3202,13.3202,13.3202,0.0
2019-11-01 12:35:00,13.77,13.77,13.77,13.77,1500.0,13.3299,13.3299,13.3299,13.3299,1500.0
2019-11-01 12:40:00,13.77,13.8,13.77,13.8,3000.0,13.3299,13.3589,13.3299,13.3589,3000.0
2019-11-01 12:45:00,13.8,13.81,13.8,13.8,7350.0,13.3589,13.3686,13.3589,13.3589,7350.0
2019-11-01 12:50:00,13.86,13.86,13.85,13.85,6000.0,13.417,13.417,13.4073,13.4073,6000.0
2019-11-01 12:55:00,13.85,13.85,13.85,13.85,6000.0,13.4073,13.4073,13.4073,13.4073,6000.0
2019-11-01 13:00:00,13.87,13.9,13.87,13.9,20850.0,13.4267,13.4557,13.4267,13.4557,20850.0
2019-11-01 13:05:00,13.9,13.91,13.9,13.9,26055.0,13.4557,13.4654,13.4557,13.4557,26055.0
2019-11-01 13:10:00,13.91,13.96,13.9,13.96,99975.0,13.4654,13.5138,13.4557,13.5138,99975.0
2019-11-01 13:15:00,13.96,13.97,13.95,13.97,12555.0,13.5138,13.5235,13.5041,13.5235,12555.0
2019-11-01 13:20:00,13.99,14.01,13.99,14.01,115650.0,13.5429,13.5622,13.5429,13.5622,115650.0
2019-11-01 13:25:00,13.99,13.99,13.99,13.99,4500.0,13.5429,13.5429,13.5429,13.5429,4500.0
2019-11-01 13:30:00,14.0,14.01,14.0,14.01,10500.0,13.5525,13.5622,13.5525,13.5622,10500.0
2019-11-01 13:35:00,14.02,14.04,14.0,14.03,45600.0,13.5719,13.5913,13.5525,13.5816,45600.0
2019-11-01 13:40:00,14.02,14.04,14.02,14.04,10500.0,13.5719,13.5913,13.5719,13.5913,10500.0
2019-11-01 13:45:00,14.03,14.07,14.03,14.06,40500.0,13.5816,13.6203,13.5816,13.6106,40500.0
2019-11-01 13:50:00,14.07,14.08,14.06,14.07,31500.0,13.6203,13.63,13.6106,13.6203,31500.0
2019-11-01 13:55:00,14.06,14.08,14.06,14.06,40260.0,13.6106,13.63,13.6106,13.6106,40260.0
2019-11-01 14:00:00,14.08,14.08,14.06,14.06,15225.0,13.63,13.63,13.6106,13.6106,15225.0
2019-11-01 14:05:00,14.07,14.07,14.05,14.06,11385.0,13.6203,13.6203,13.6009,13.6106,11385.0
2019-11-01 14:10:00,14.06,14.09,14.06,14.09,10500.0,13.6106,13.6397,13.6106,13.6397,10500.0
2019-11-01 14:15:00,14.09,14.1,14.09,14.1,12000.0,13.6397,13.6493,13.6397,13.6493,12000.0
2019-11-01 14:20:00,14.06,14.06,14.02,14.02,7500.0,13.6106,13.6106,13.5719,13.5719,7500.0
2019-11-01 14:25:00,14.02,14.05,14.01,14.05,21900.0,13.5719,13.6009,13.5622,13.6009,21900.0
2019-11-01 14:30:00,14.05,14.07,14.05,14.07,19590.0,13.6009,13.6203,13.6009,13.6203,19590.0
2019-11-01 14:35:00,14.07,14.07,14.05,14.06,6000.0,13.6203,13.6203,13.6009,13.6106,6000.0
2019-11-01 14:40:00,14.06,14.06,14.05,14.06,15300.0,13.6106,13.6106,13.6009,13.6106,15300.0
2019-11-01 14:45:00,14.05,14.05,14.05,14.05,3000.0,13.6009,13.6009,13.6009,13.6009,3000.0
2019-11-01 14:50:00,14.05,14.05,14.05,14.05,0.0,13.6009,13.6009,13.6009,13.6009,0.0
2019-11-01 14:55:00,14.02,14.04,14.02,14.03,21000.0,13.5719,13.5913,13.5719,13.5816,21000.0
2019-11-01 15:00:00,14.04,14.04,14.02,14.02,10500.0,13.5913,13.5913,13.5719,13.5719,10500.0
2019-11-01 15:05:00,14.02,14.03,14.02,14.02,10500.0,13.5719,13.5816,13.5719,13.5719,10500.0
2019-11-01 15:10:00,14.02,14.02,14.0,14.01,15750.0,13.5719,13.5719,13.5525,13.5622,15750.0
2019-11-01 15:15:00,14.02,14.02,14.01,14.01,13950.0,13.5719,13.5719,13.5622,13.5622,13950.0
2019-11-01 15:20:00,13.99,13.99,13.98,13.98,12000.0,13.5429,13.5429,13.5332,13.5332,12000.0
2019-11-01 15:25:00,13.99,14.02,13.99,14.01,17250.0,13.5429,13.5719,13.5429,13.5622,17250.0
2019-11-01 15:30:00,14.04,14.05,14.04,14.05,10500.0,13.5913,13.6009,13.5913,13.6009,10500.0
2019-11-01 15:35:00,14.05,14.05,14.05,14.05,4800.0,13.6009,13.6009,13.6009,13.6009,4800.0
2019-11-01 15:40:00,14.05,14.06,14.04,14.04,14175.0,13.6009,13.6106,13.5913,13.5913,14175.0
2019-11-01 15:45:00,14.03,14.03,13.99,14.02,22500.0,13.5816,13.5816,13.5429,13.5719,22500.0
2019-11-01 15:50:00,14.02,14.06,14.01,14.06,12000.0,13.5719,13.6106,13.5622,13.6106,12000.0
2019-11-01 15:55:00,14.06,14.13,14.06,14.13,121410.0,13.6106,13.6784,13.6106,13.6784,121410.0
2019-11-04 09:30:00,14.63,14.9,14.63,14.8,425505.0,14.1624,14.4238,14.1624,14.327,425505.0
2019-11-04 09:35:00,14.82,14.83,14.72,14.83,58350.0,14.3463,14.356,14.2495,14.356,58350.0
2019-11-04 09:40:00,14.86,14.89,14.86,14.88,20745.0,14.385,14.4141,14.385,14.4044,20745.0
2019-11-04 09:45:00,14.83,14.9,14.83,14.86,61860.0,14.356,14.4238,14.356,14.385,61860.0
2019-11-04 09:50:00,14.86,14.86,14.76,14.77,42390.0,14.385,14.385,14.2882,14.2979,42390.0
2019-11-04 09:55:00,14.79,14.81,14.76,14.81,29775.0,14.3173,14.3366,14.2882,14.3366,29775.0
2019-11-04 10:00:00,14.76,14.76,14.65,14.68,40980.0,14.2882,14.2882,14.1818,14.2108,40980.0
2019-11-04 10:05:00,14.7,14.73,14.69,14.71,22275.0,14.2302,14.2592,14.2205,14.2398,22275.0
2019-11-04 10:10:00,14.72,14.72,14.67,14.7,29880.0,14.2495,14.2495,14.2011,14.2302,29880.0
2019-11-04 10:15:00,14.69,14.72,14.67,14.72,32340.0,14.2205,14.2495,14.2011,14.2495,32340.0
2019-11-04 10:20:00,14.71,14.77,14.71,14.77,48000.0,14.2398,14.2979,14.2398,14.2979,48000.0
2019-11-04 10:25:00,14.75,14.83,14.75,14.83,12435.0,14.2786,14.356,14.2786,14.356,12435.0
2019-11-04 10:30:00,14.83,14.84,14.83,14.84,6000.0,14.356,14.3657,14.356,14.3657,6000.0
2019-11-04 10:35:00,14.77,14.79,14.76,14.79,10710.0,14.2979,14.3173,14.2882,14.3173,10710.0
2019-11-04 10:40:00,14.8,14.8,14.79,14.79,12870.0,14.327,14.327,14.3173,14.3173,12870.0
2019-11-04 10:45:00,14.77,14.77,14.75,14.77,12000.0,14.2979,14.2979,14.2786,14.2979,12000.0
2019-11-04 10:50:00,14.77,14.77,14.75,14.76,23730.0,14.2979,14.2979,14.2786,14.2882,23730.0
2019-11-04 10:55:00,14.74,14.76,14.73,14.76,9255.0,14.2689,14.2882,14.2592,14.2882,9255.0
2019-11-04 11:00:00,14.75,14.83,14.73,14.83,24000.0,14.2786,14.356,14.2592,14.356,24000.0
2019-11-04 11:05:00,14.83,14.87,14.81,14.87,17250.0,14.356,14.3947,14.3366,14.3947,17250.0
2019-11-04 11:10:00,14.87,14.87,14.83,14.87,8070.0,14.3947,14.3947,14.356,14.3947,8070.0
2019-11-04 11:15:00,14.89,14.89,14.85,14.87,15000.0,14.4141,14.4141,14.3754,14.3947,15000.0
2019-11-04 11:20:00,14.84,14.86,14.84,14.86,15525.0,14.3657,14.385,14.3657,14.385,15525.0
2019-11-04 11:25:00,14.85,14.87,14.85,14.86,9255.0,14.3754,14.3947,14.3754,14.385,9255.0
2019-11-04 11:30:00,14.83,14.83,14.8,14.8,4500.0,14.356,14.356,14.327,14.327,4500.0
2019-11-04 11:35:00,14.83,14.84,14.83,14.83,13500.0,14.356,14.3657,14.356,14.356,13500.0
2019-11-04 11:40:00,14.78,14.78,14.78,14.78,6225.0,14.3076,14.3076,14.3076,14.3076,6225.0
2019-11-04 11:45:00,14.82,14.83,14.78,14.83,6000.0,14.3463,14.356,14.3076,14.356,6000.0
2019-11-04 11:50:00,14.84,14.87,14.84,14.86,19860.0,14.3657,14.3947,14.3657,14.385,19860.0
2019-11-04 11:55:00,14.86,14.86,14.86,14.86,0.0,14.385,14.385,14.385,14.385,0.0
2019-11-04 12:00:00,14.86,14.86,14.86,14.86,0.0,14.385,14.385,14.385,14.385,0.0
2019-11-04 12:05:00,14.86,14.86,14.86,14.86,0.0,14.385,14.385,14.385,14.385,0.0
2019-11-04 12:10:00,14.83,14.83,14.83,14.83,1500.0,14.356,14.356,14.356,14.356,1500.0
2019-11-04 12:15:00,14.78,14.78,14.78,14.78,1500.0,14.3076,14.3076,14.3076,14.3076,1500.0
2019-11-04 12:20:00,14.78,14.78,14.78,14.78,1500.0,14.3076,14.3076,14.3076,14.3076,1500.0
2019-11-04 12:25:00,14.77,14.77,14.77,14.77,1500.0,14.2979,14.2979,14.2979,14.2979,1500.0
2019-11-04 12:30:00,14.77,14.77,14.77,14.77,3000.0,14.2979,14.2979,14.2979,14.2979,3000.0
2019-11-04 12:35:00,14.78,14.78,14.78,14.78,1500.0,14.3076,14.3076,14.3076,14.3076,1500.0
2019-11-04 12:40:00,14.78,14.78,14.78,14.78,0.0,14.3076,14.3076,14.3076,14.3076,0.0
2019-11-04 12:45:00,14.82,14.82,14.81,14.81,7035.0,14.3463,14.3463,14.3366,14.3366,7035.0
2019-11-04 12:50:00,14.85,14.88,14.85,14.87,22230.0,14.3754,14.4044,14.3754,14.3947,22230.0
2019-11-04 12:55:00,14.89,14.89,14.85,14.85,4500.0,14.4141,14.4141,14.3754,14.3754,4500.0
2019-11-04 13:00:00,14.87,14.87,14.84,14.84,7500.0,14.3947,14.3947,14.3657,14.3657,7500.0
2019-11-04 13:05:00,14.86,14.87,14.84,14.86,39795.0,14.385,14.3947,14.3657,14.385,39795.0
2019-11-04 13:10:00,14.87,14.88,14.87,14.88,10350.0,14.3947,14.4044,14.3947,14.4044,10350.0
2019-11-04 13:15:00,14.88,14.88,14.88,14.88,3000.0,14.4044,14.4044,14.4044,14.4044,3000.0
2019-11-04 13:20:00,14.89,14.9,14.89,14.9,10320.0,14.4141,14.4238,14.4141,14.4238,10320.0
2019-11-04 13:25:00,14.91,14.93,14.91,14.93,62625.0,14.4334,14.4528,14.4334,14.4528,62625.0
2019-11-04 13:30:00,14.93,14.94,14.93,14.94,27885.0,14.4528,14.4625,14.4528,14.4625,27885.0
2019-11-04 13:35:00,14.93,14.93,14.93,14.93,7500.0,14.4528,14.4528,14.4528,14.4528,7500.0
2019-11-04 13:40:00,14.91,14.93,14.91,14.93,3000.0,14.4334,14.4528,14.4334,14.4528,3000.0
2019-11-04 13:45:00,14.92,14.94,14.92,14.94,9000.0,14.4431,14.4625,14.4431,14.4625,9000.0
2019-11-04 13:50:00,14.93,14.93,14.93,14.93,1500.0,14.4528,14.4528,14.4528,14.4528,1500.0
2019-11-04 13:55:00,14.93,14.93,14.93,14.93,4875.0,14.4528,14.4528,14.4528,14.4528,4875.0
2019-11-04 14:00:00,14.92,14.93,14.92,14.92,9000.0,14.4431,14.4528,14.4431,14.4431,9000.0
2019-11-04 14:05:00,14.91,14.91,14.9,14.9,6000.0,14.4334,14.4334,14.4238,14.4238,6000.0
2019-11-04 14:10:00,14.9,14.9,14.9,14.9,0.0,14.4238,14.4238,14.4238,14.4238,0.0
2019-11-04 14:15:00,14.9,14.9,14.9,14.9,0.0,14.4238,14.4238,14.4238,14.4238,0.0
2019-11-04 14:20:00,14.94,14.97,14.94,14.97,23940.0,14.4625,14.4915,14.4625,14.4915,23940.0
2019-11-04 14:25:00,14.98,15.0,14.97,15.0,10695.0,14.5012,14.5206,14.4915,14.5206,10695.0
2019-11-04 14:30:00,14.99,15.02,14.99,15.01,12000.0,14.5109,14.5399,14.5109,14.5302,12000.0
2019-11-04 14:35:00,14.99,15.02,14.99,15.02,6000.0,14.5109,14.5399,14.5109,14.5399,6000.0
2019-11-04 14:40:00,15.0,15.02,15.0,15.02,7500.0,14.5206,14.5399,14.5206,14.5399,7500.0
2019-11-04 14:45:00,15.0,15.0,15.0,15.0,3000.0,14.5206,14.5206,14.5206,14.5206,3000.0
2019-11-04 14:50:00,15.0,15.02,14.98,15.02,28875.0,14.5206,14.5399,14.5012,14.5399,28875.0
2019-11-04 14:55:00,15.01,15.04,15.01,15.02,7500.0,14.5302,14.5593,14.5302,14.5399,7500.0
2019-11-04 15:00:00,15.03,15.03,14.99,15.0,15000.0,14.5496,14.5496,14.5109,14.5206,15000.0
2019-11-04 15:05:00,15.0,15.0,14.99,14.99,4500.0,14.5206,14.5206,14.5109,14.5109,4500.0
2019-11-04 15:10:00,14.99,14.99,14.98,14.98,12000.0,14.5109,14.5109,14.5012,14.5012,12000.0
2019-11-04 15:15:00,14.99,15.0,14.98,15.0,9000.0,14.5109,14.5206,14.5012,14.5206,9000.0
2019-11-04 15:20:00,15.0,15.02,15.0,15.02,12450.0,14.5206,14.5399,14.5206,14.5399,12450.0
2019-11-04 15:25:00,15.02,15.02,14.99,14.99,12000.0,14.5399,14.5399,14.5109,14.5109,12000.0
2019-11-04 15:30:00,14.98,15.0,14.96,15.0,16500.0,14.5012,14.5206,14.4818,14.5206,16500.0
2019-11-04 15:35:00,14.98,14.98,14.95,14.97,21000.0,14.5012,14.5012,14.4722,14.4915,21000.0
2019-11-04 15:40:00,14.98,15.01,14.98,15.0,7500.0,14.5012,14.5302,14.5012,14.5206,7500.0
2019-11-04 15:45:00,15.01,15.06,15.01,15.04,40035.0,14.5302,14.5787,14.5302,14.5593,40035.0
2019-11-04 15:50:00,15.05,15.13,15.04,15.06,78285.0,14.569,14.6464,14.5593,14.5787,78285.0
2019-11-04 15:55:00,15.07,15.07,15.04,15.05,60165.0,14.5883,14.5883,14.5593,14.569,60165.0
2019-11-05 09:30:00,15.24,15.24,15.08,15.12,277470.0,14.7529,14.7529,14.598,14.6367,277470.0
2019-11-05 09:35:00,15.15,15.16,15.05,15.1,45060.0,14.6658,14.6755,14.569,14.6174,45060.0
2019-11-05 09:40:00,15.03,15.07,15.03,15.03,51495.0,14.5496,14.5883,14.5496,14.5496,51495.0
2019-11-05 09:45:00,15.03,15.09,14.98,15.09,24975.0,14.5496,14.6077,14.5012,14.6077,24975.0
2019-11-05 09:50:00,15.14,15.14,15.13,15.13,9300.0,14.6561,14.6561,14.6464,14.6464,9300.0
2019-11-05 09:55:00,15.18,15.2,15.17,15.17,22500.0,14.6948,14.7142,14.6851,14.6851,22500.0
2019-11-05 10:00:00,15.19,15.3,15.19,15.28,33000.0,14.7045,14.811,14.7045,14.7916,33000.0
2019-11-05 10:05:00,15.2,15.2,15.16,15.16,39000.0,14.7142,14.7142,14.6755,14.6755,39000.0
2019-11-05 10:10:00,15.06,15.07,14.98,15.03,57090.0,14.5787,14.5883,14.5012,14.5496,57090.0
2019-11-05 10:15:00,15.05,15.08,15.02,15.08,24750.0,14.569,14.598,14.5399,14.598,24750.0
2019-11-05 10:20:00,15.1,15.1,15.09,15.1,7500.0,14.6174,14.6174,14.6077,14.6174,7500.0
2019-11-05 10:25:00,15.0,15.0,14.98,14.98,36900.0,14.5206,14.5206,14.5012,14.5012,36900.0
2019-11-05 10:30:00,15.01,15.03,15.01,15.03,6750.0,14.5302,14.5496,14.5302,14.5496,6750.0
2019-11-05 10:35:00,15.03,15.03,15.03,15.03,6000.0,14.5496,14.5496,14.5496,14.5496,6000.0
2019-11-05 10:40:00,15.05,15.05,15.02,15.02,6000.0,14.569,14.569,14.5399,14.5399,6000.0
2019-11-05 10:45:00,15.03,15.06,15.01,15.05,10500.0,14.5496,14.5787,14.5302,14.569,10500.0
2019-11-05 10:50:00,15.07,15.1,15.06,15.1,21525.0,14.5883,14.6174,14.5787,14.6174,21525.0
2019-11-05 10:55:00,15.12,15.14,15.12,15.14,7500.0,14.6367,14.6561,14.6367,14.6561,7500.0
2019-11-05 11:00:00,15.15,15.23,15.15,15.23,21000.0,14.6658,14.7432,14.6658,14.7432,21000.0
2019-11-05 11:05:00,15.22,15.26,15.22,15.26,19500.0,14.7335,14.7723,14.7335,14.7723,19500.0
2019-11-05 11:10:00,15.23,15.28,15.23,15.28,92550.0,14.7432,14.7916,14.7432,14.7916,92550.0
2019-11-05 11:15:00,15.3,15.33,15.3,15.31,7500.0,14.811,14.84,14.811,14.8207,7500.0
2019-11-05 11:20:00,15.32,15.32,15.29,15.29,4500.0,14.8303,14.8303,14.8013,14.8013,4500.0
2019-11-05 11:25:00,15.32,15.34,15.31,15.31,28500.0,14.8303,14.8497,14.8207,14.8207,28500.0
2019-11-05 11:30:00,15.34,15.34,15.34,15.34,1500.0,14.8497,14.8497,14.8497,14.8497,1500.0
2019-11-05 11:35:00,15.36,15.36,15.31,15.31,12000.0,14.8691,14.8691,14.8207,14.8207,12000.0
2019-11-05 11:40:00,15.31,15.31,15.31,15.31,0.0,14.8207,14.8207,14.8207,14.8207,0.0
2019-11-05 11:45:00,15.31,15.31,15.31,15.31,0.0,14.8207,14.8207,14.8207,14.8207,0.0
2019-11-05 11:50:00,15.33,15.33,15.31,15.33,15150.0,14.84,14.84,14.8207,14.84,15150.0
2019-11-05 11:55:00,15.35,15.35,15.35,15.35,3000.0,14.8594,14.8594,14.8594,14.8594,3000.0
2019-11-05 12:00:00,15.36,15.36,15.35,15.36,6000.0,14.8691,14.8691,14.8594,14.8691,6000.0
2019-11-05 12:05:00,15.36,15.36,15.36,15.36,0.0,14.8691,14.8691,14.8691,14.8691,0.0
2019-11-05 12:10:00,15.36,15.36,15.36,15.36,0.0,14.8691,14.8691,14.8691,14.8691,0.0
2019-11-05 12:15:00,15.37,15.38,15.37,15.38,6000.0,14.8787,14.8884,14.8787,14.8884,6000.0
2019-11-05 12:20:00,15.32,15.32,15.32,15.32,1500.0,14.8303,14.8303,14.8303,14.8303,1500.0
2019-11-05 12:25:00,15.3,15.33,15.3,15.33,10500.0,14.811,14.84,14.811,14.84,10500.0
2019-11-05 12:30:00,15.33,15.33,15.31,15.31,4500.0,14.84,14.84,14.8207,14.8207,4500.0
2019-11-05 12:35:00,15.33,15.33,15.33,15.33,1500.0,14.84,14.84,14.84,14.84,1500.0
2019-11-05 12:40:00,15.36,15.39,15.36,15.39,9000.0,14.8691,14.8981,14.8691,14.8981,9000.0
2019-11-05 12:45:00,15.4,15.4,15.4,15.4,1500.0,14.9078,14.9078,14.9078,14.9078,1500.0
2019-11-05 12:50:00,15.37,15.38,15.37,15.38,19500.0,14.8787,14.8884,14.8787,14.8884,19500.0
2019-11-05 12:55:00,15.4,15.4,15.38,15.4,10500.0,14.9078,14.9078,14.8884,14.9078,10500.0
2019-11-05 13:00:00,15.42,15.42,15.39,15.39,9975.0,14.9271,14.9271,14.8981,14.8981,9975.0
2019-11-05 13:05:00,15.39,15.39,15.39,15.39,0.0,14.8981,14.8981,14.8981,14.8981,0.0
2019-11-05 13:10:00,15.4,15.41,15.39,15.39,4500.0,14.9078,14.9175,14.8981,14.8981,4500.0
2019-11-05 13:15:00,15.41,15.42,15.41,15.41,4500.0,14.9175,14.9271,14.9175,14.9175,4500.0
2019-11-05 13:20:00,15.43,15.43,15.43,15.43,1500.0,14.9368,14.9368,14.9368,14.9368,1500.0
2019-11-05 13:25:00,15.43,15.44,15.42,15.43,17565.0,14.9368,14.9465,14.9271,14.9368,17565.0
2019-11-05 13:30:00,15.43,15.45,15.43,15.45,15000.0,14.9368,14.9562,14.9368,14.9562,15000.0
2019-11-05 13:35:00,15.45,15.46,15.44,15.44,7500.0,14.9562,14.9659,14.9465,14.9465,7500.0
2019-11-05 13:40:00,15.47,15.47,15.47,15.47,5010.0,14.9755,14.9755,14.9755,14.9755,5010.0
2019-11-05 13:45:00,15.47,15.47,15.47,15.47,0.0,14.9755,14.9755,14.9755,14.9755,0.0
2019-11-05 13:50:00,15.47,15.47,15.47,15.47,0.0,14.9755,14.9755,14.9755,14.9755,0.0
2019-11-05 13:55:00,15.47,15.48,15.47,15.47,7500.0,14.9755,14.9852,14.9755,14.9755,7500.0
2019-11-05 14:00:00,15.47,15.47,15.44,15.45,13275.0,14.9755,14.9755,14.9465,14.9562,13275.0
2019-11-05 14:05:00,15.45,15.46,15.44,15.45,10500.0,14.9562,14.9659,14.9465,14.9562,10500.0
2019-11-05 14:10:00,15.46,15.46,15.46,15.46,1500.0,14.9659,14.9659,14.9659,14.9659,1500.0
2019-11-05 14:15:00,15.44,15.44,15.43,15.43,11745.0,14.9465,14.9465,14.9368,14.9368,11745.0
2019-11-05 14:20:00,15.42,15.42,15.42,15.42,1500.0,14.9271,14.9271,14.9271,14.9271,1500.0
2019-11-05 14:25:00,15.4,15.4,15.4,15.4,1500.0,14.9078,14.9078,14.9078,14.9078,1500.0
2019-11-05 14:30:00,15.42,15.43,15.42,15.43,16500.0,14.9271,14.9368,14.9271,14.9368,16500.0
2019-11-05 14:35:00,15.42,15.42,15.41,15.41,3000.0,14.9271,14.9271,14.9175,14.9175,3000.0
2019-11-05 14:40:00,15.41,15.41,15.41,15.41,0.0,14.9175,14.9175,14.9175,14.9175,0.0
2019-11-05 14:45:00,15.38,15.39,15.38,15.39,4500.0,14.8884,14.8981,14.8884,14.8981,4500.0
2019-11-05 14:50:00,15.38,15.38,15.38,15.38,4500.0,14.8884,14.8884,14.8884,14.8884,4500.0
2019-11-05 14:55:00,15.38,15.39,15.37,15.39,10500.0,14.8884,14.8981,14.8787,14.8981,10500.0
2019-11-05 15:00:00,15.36,15.36,15.35,15.35,4500.0,14.8691,14.8691,14.8594,14.8594,4500.0
2019-11-05 15:05:00,15.33,15.34,15.33,15.34,6000.0,14.84,14.8497,14.84,14.8497,6000.0
2019-11-05 15:10:00,15.32,15.32,15.32,15.32,1500.0,14.8303,14.8303,14.8303,14.8303,1500.0
2019-11-05 15:15:00,15.31,15.31,15.31,15.31,1500.0,14.8207,14.8207,14.8207,14.8207,1500.0
2019-11-05 15:20:00,15.3,15.32,15.3,15.32,10320.0,14.811,14.8303,14.811,14.8303,10320.0
2019-11-05 15:25:00,15.31,15.31,15.29,15.29,6150.0,14.8207,14.8207,14.8013,14.8013,6150.0
2019-11-05 15:30:00,15.29,15.3,15.27,15.27,18000.0,14.8013,14.811,14.7819,14.7819,18000.0
2019-11-05 15:35:00,15.29,15.3,15.28,15.28,11325.0,14.8013,14.811,14.7916,14.7916,11325.0
2019-11-05 15:40:00,15.29,15.3,15.27,15.27,10470.0,14.8013,14.811,14.7819,14.7819,10470.0
2019-11-05 15:45:00,15.26,15.28,15.24,15.25,18000.0,14.7723,14.7916,14.7529,14.7626,18000.0
2019-11-05 15:50:00,15.25,15.26,15.2,15.2,28215.0,14.7626,14.7723,14.7142,14.7142,28215.0
2019-11-05 15:55:00,15.18,15.19,15.12,15.15,93300.0,14.6948,14.7045,14.6367,14.6658,93300.0
2019-11-06 09:30:00,15.06,15.06,14.75,14.77,152145.0,14.5787,14.5787,14.2786,14.2979,152145.0
2019-11-06 09:35:00,14.76,14.8,14.72,14.78,33645.0,14.2882,14.327,14.2495,14.3076,33645.0
2019-11-06 09:40:00,14.8,14.87,14.8,14.82,64890.0,14.327,14.3947,14.327,14.3463,64890.0
2019-11-06 09:45:00,14.82,14.82,14.68,14.68,15885.0,14.3463,14.3463,14.2108,14.2108,15885.0
2019-11-06 09:50:00,14.67,14.72,14.62,14.72,40875.0,14.2011,14.2495,14.1527,14.2495,40875.0
2019-11-06 09:55:00,14.77,14.77,14.72,14.72,28890.0,14.2979,14.2979,14.2495,14.2495,28890.0
2019-11-06 10:00:00,14.72,14.8,14.72,14.79,31830.0,14.2495,14.327,14.2495,14.3173,31830.0
2019-11-06 10:05:00,14.82,14.82,14.77,14.78,31155.0,14.3463,14.3463,14.2979,14.3076,31155.0
2019-11-06 10:10:00,14.79,14.79,14.71,14.71,16500.0,14.3173,14.3173,14.2398,14.2398,16500.0
2019-11-06 10:15:00,14.67,14.67,14.62,14.63,66765.0,14.2011,14.2011,14.1527,14.1624,66765.0
2019-11-06 10:20:00,14.61,14.61,14.59,14.6,15915.0,14.143,14.143,14.1237,14.1334,15915.0
2019-11-06 10:25:00,14.59,14.59,14.44,14.44,63975.0,14.1237,14.1237,13.9785,13.9785,63975.0
2019-11-06 10:30:00,14.44,14.44,14.35,14.38,74760.0,13.9785,13.9785,13.8913,13.9204,74760.0
2019-11-06 10:35:00,14.37,14.41,14.37,14.41,38250.0,13.9107,13.9494,13.9107,13.9494,38250.0
2019-11-06 10:40:00,14.41,14.47,14.4,14.46,28410.0,13.9494,14.0075,13.9397,13.9978,28410.0
2019-11-06 10:45:00,14.48,14.48,14.45,14.46,36075.0,14.0172,14.0172,13.9881,13.9978,36075.0
2019-11-06 10:50:00,14.43,14.45,14.42,14.43,15960.0,13.9688,13.9881,13.9591,13.9688,15960.0
2019-11-06 10:55:00,14.43,14.46,14.42,14.46,21000.0,13.9688,13.9978,13.9591,13.9978,21000.0
2019-11-06 11:00:00,14.48,14.56,14.48,14.55,21000.0,14.0172,14.0946,14.0172,14.085,21000.0
2019-11-06 11:05:00,14.55,14.55,14.54,14.55,7500.0,14.085,14.085,14.0753,14.085,7500.0
2019-11-06 11:10:00,14.55,14.55,14.55,14.55,1500.0,14.085,14.085,14.085,14.085,1500.0
2019-11-06 11:15:00,14.52,14.54,14.52,14.54,9000.0,14.0559,14.0753,14.0559,14.0753,9000.0
2019-11-06 11:20:00,14.54,14.55,14.54,14.55,10500.0,14.0753,14.085,14.0753,14.085,10500.0
2019-11-06 11:25:00,14.57,14.58,14.57,14.58,6000.0,14.1043,14.114,14.1043,14.114,6000.0
2019-11-06 11:30:00,14.6,14.67,14.6,14.67,27000.0,14.1334,14.2011,14.1334,14.2011,27000.0
2019-11-06 11:35:00,14.72,14.72,14.68,14.68,45000.0,14.2495,14.2495,14.2108,14.2108,45000.0
2019-11-06 11:40:00,14.68,14.74,14.57,14.57,85920.0,14.2108,14.2689,14.1043,14.1043,85920.0
2019-11-06 11:45:00,14.53,14.65,14.48,14.5,118155.0,14.0656,14.1818,14.0172,14.0366,118155.0
2019-11-06 11:50:00,14.49,14.49,14.39,14.39,67305.0,14.0269,14.0269,13.9301,13.9301,67305.0
2019-11-06 11:55:00,14.43,14.47,14.42,14.47,26685.0,13.9688,14.0075,13.9591,14.0075,26685.0
2019-11-06 12:00:00,14.47,14.56,14.47,14.55,11250.0,14.0075,14.0946,14.0075,14.085,11250.0
2019-11-06 12:05:00,14.55,14.56,14.54,14.54,9030.0,14.085,14.0946,14.0753,14.0753,9030.0
2019-11-06 12:10:00,14.54,14.54,14.5,14.5,15000.0,14.0753,14.0753,14.0366,14.0366,15000.0
2019-11-06 12:15:00,14.49,14.51,14.49,14.51,3000.0,14.0269,14.0462,14.0269,14.0462,3000.0
2019-11-06 12:20:00,14.54,14.55,14.51,14.51,10500.0,14.0753,14.085,14.0462,14.0462,10500.0
2019-11-06 12:25:00,14.52,14.52,14.49,14.51,9945.0,14.0559,14.0559,14.0269,14.0462,9945.0
2019-11-06 12:30:00,14.51,14.51,14.49,14.49,10500.0,14.0462,14.0462,14.0269,14.0269,10500.0
2019-11-06 12:35:00,14.53,14.54,14.53,14.54,3000.0,14.0656,14.0753,14.0656,14.0753,3000.0
2019-11-06 12:40:00,14.56,14.56,14.53,14.53,25020.0,14.0946,14.0946,14.0656,14.0656,25020.0
2019-11-06 12:45:00,14.56,14.57,14.56,14.57,8790.0,14.0946,14.1043,14.0946,14.1043,8790.0
2019-11-06 12:50:00,14.58,14.58,14.56,14.56,10005.0,14.114,14.114,14.0946,14.0946,10005.0
2019-11-06 12:55:00,14.57,14.6,14.57,14.6,19125.0,14.1043,14.1334,14.1043,14.1334,19125.0
2019-11-06 13:00:00,14.61,14.63,14.59,14.6,6000.0,14.143,14.1624,14.1237,14.1334,6000.0
2019-11-06 13:05:00,14.6,14.6,14.6,14.6,0.0,14.1334,14.1334,14.1334,14.1334,0.0
2019-11-06 13:10:00,14.61,14.65,14.61,14.65,7500.0,14.143,14.1818,14.143,14.1818,7500.0
2019-11-06 13:15:00,14.67,14.68,14.67,14.68,8475.0,14.2011,14.2108,14.2011,14.2108,8475.0
2019-11-06 13:20:00,14.68,14.69,14.67,14.67,17250.0,14.2108,14.2205,14.2011,14.2011,17250.0
2019-11-06 13:25:00,14.66,14.66,14.63,14.63,25875.0,14.1914,14.1914,14.1624,14.1624,25875.0
2019-11-06 13:30:00,14.65,14.65,14.65,14.65,1500.0,14.1818,14.1818,14.1818,14.1818,1500.0
2019-11-06 13:35:00,14.62,14.62,14.6,14.6,3000.0,14.1527,14.1527,14.1334,14.1334,3000.0
2019-11-06 13:40:00,14.66,14.67,14.65,14.65,12000.0,14.1914,14.2011,14.1818,14.1818,12000.0
2019-11-06 13:45:00,14.65,14.65,14.65,14.65,0.0,14.1818,14.1818,14.1818,14.1818,0.0
2019-11-06 13:50:00,14.65,14.65,14.65,14.65,0.0,14.1818,14.1818,14.1818,14.1818,0.0
2019-11-06 13:55:00,14.68,14.68,14.67,14.67,3000.0,14.2108,14.2108,14.2011,14.2011,3000.0
2019-11-06 14:00:00,14.67,14.67,14.66,14.66,9000.0,14.2011,14.2011,14.1914,14.1914,9000.0
2019-11-06 14:05:00,14.66,14.66,14.66,14.66,1500.0,14.1914,14.1914,14.1914,14.1914,1500.0
2019-11-06 14:10:00,14.65,14.66,14.65,14.66,3000.0,14.1818,14.1914,14.1818,14.1914,3000.0
2019-11-06 14:15:00,14.66,14.66,14.66,14.66,0.0,14.1914,14.1914,14.1914,14.1914,0.0
2019-11-06 14:20:00,14.62,14.62,14.6,14.61,9000.0,14.1527,14.1527,14.1334,14.143,9000.0
2019-11-06 14:25:00,14.63,14.63,14.63,14.63,6390.0,14.1624,14.1624,14.1624,14.1624,6390.0
2019-11-06 14:30:00,14.65,14.65,14.65,14.65,4500.0,14.1818,14.1818,14.1818,14.1818,4500.0
2019-11-06 14:35:00,14.65,14.68,14.65,14.68,9750.0,14.1818,14.2108,14.1818,14.2108,9750.0
2019-11-06 14:40:00,14.67,14.69,14.65,14.69,10500.0,14.2011,14.2205,14.1818,14.2205,10500.0
2019-11-06 14:45:00,14.69,14.69,14.69,14.69,3000.0,14.2205,14.2205,14.2205,14.2205,3000.0
2019-11-06 14:50:00,14.69,14.71,14.69,14.71,5175.0,14.2205,14.2398,14.2205,14.2398,5175.0
2019-11-06 14:55:00,14.71,14.71,14.71,14.71,4500.0,14.2398,14.2398,14.2398,14.2398,4500.0
2019-11-06 15:00:00,14.7,14.71,14.7,14.71,3000.0,14.2302,14.2398,14.2302,14.2398,3000.0
2019-11-06 15:05:00,14.7,14.7,14.7,14.7,3000.0,14.2302,14.2302,14.2302,14.2302,3000.0
2019-11-06 15:10:00,14.73,14.73,14.71,14.72,8250.0,14.2592,14.2592,14.2398,14.2495,8250.0
2019-11-06 15:15:00,14.72,14.72,14.72,14.72,0.0,14.2495,14.2495,14.2495,14.2495,0.0
2019-11-06 15:20:00,14.74,14.75,14.73,14.75,7500.0,14.2689,14.2786,14.2592,14.2786,7500.0
2019-11-06 15:25:00,14.72,14.72,14.72,14.72,4500.0,14.2495,14.2495,14.2495,14.2495,4500.0
2019-11-06 15:30:00,14.7,14.7,14.7,14.7,6000.0,14.2302,14.2302,14.2302,14.2302,6000.0
2019-11-06 15:35:00,14.75,14.76,14.75,14.76,3000.0,14.2786,14.2882,14.2786,14.2882,3000.0
2019-11-06 15:40:00,14.75,14.75,14.74,14.74,4500.0,14.2786,14.2786,14.2689,14.2689,4500.0
2019-11-06 15:45:00,14.73,14.73,14.72,14.72,13500.0,14.2592,14.2592,14.2495,14.2495,13500.0
2019-11-06 15:50:00,14.75,14.78,14.74,14.77,27840.0,14.2786,14.3076,14.2689,14.2979,27840.0
2019-11-06 15:55:00,14.78,14.79,14.76,14.79,42900.0,14.3076,14.3173,14.2882,14.3173,42900.0
2019-11-07 09:30:00,15.51,15.52,15.35,15.38,330150.0,15.0143,15.0239,14.8594,14.8884,330150.0
2019-11-07 09:35:00,15.36,15.49,15.36,15.47,55110.0,14.8691,14.9949,14.8691,14.9755,55110.0
2019-11-07 09:40:00,15.47,15.53,15.47,15.5,61245.0,14.9755,15.0336,14.9755,15.0046,61245.0
2019-11-07 09:45:00,15.49,15.49,15.44,15.47,61185.0,14.9949,14.9949,14.9465,14.9755,61185.0
2019-11-07 09:50:00,15.43,15.54,15.43,15.54,56820.0,14.9368,15.0433,14.9368,15.0433,56820.0
2019-11-07 09:55:00,15.48,15.51,15.47,15.48,20250.0,14.9852,15.0143,14.9755,14.9852,20250.0
2019-11-07 10:00:00,15.45,15.48,15.45,15.48,19050.0,14.9562,14.9852,14.9562,14.9852,19050.0
2019-11-07 10:05:00,15.43,15.43,15.41,15.41,18180.0,14.9368,14.9368,14.9175,14.9175,18180.0
2019-11-07 10:10:00,15.43,15.45,15.41,15.45,42270.0,14.9368,14.9562,14.9175,14.9562,42270.0
2019-11-07 10:15:00,15.47,15.5,15.47,15.5,24000.0,14.9755,15.0046,14.9755,15.0046,24000.0
2019-11-07 10:20:00,15.48,15.48,15.43,15.43,10500.0,14.9852,14.9852,14.9368,14.9368,10500.0
2019-11-07 10:25:00,15.45,15.45,15.43,15.43,17685.0,14.9562,14.9562,14.9368,14.9368,17685.0
2019-11-07 10:30:00,15.42,15.48,15.42,15.46,42075.0,14.9271,14.9852,14.9271,14.9659,42075.0
2019-11-07 10:35:00,15.49,15.53,15.49,15.53,4500.0,14.9949,15.0336,14.9949,15.0336,4500.0
2019-11-07 10:40:00,15.52,15.52,15.52,15.52,3900.0,15.0239,15.0239,15.0239,15.0239,3900.0
2019-11-07 10:45:00,15.5,15.51,15.5,15.51,21000.0,15.0046,15.0143,15.0046,15.0143,21000.0
2019-11-07 10:50:00,15.53,15.57,15.5,15.53,115980.0,15.0336,15.0724,15.0046,15.0336,115980.0
2019-11-07 10:55:00,15.51,15.54,15.51,15.54,16500.0,15.0143,15.0433,15.0143,15.0433,16500.0
2019-11-07 11:00:00,15.52,15.52,15.5,15.5,4500.0,15.0239,15.0239,15.0046,15.0046,4500.0
2019-11-07 11:05:00,15.51,15.51,15.47,15.47,9000.0,15.0143,15.0143,14.9755,14.9755,9000.0
2019-11-07 11:10:00,15.47,15.47,15.46,15.47,9000.0,14.9755,14.9755,14.9659,14.9755,9000.0
2019-11-07 11:15:00,15.5,15.5,15.5,15.5,1500.0,15.0046,15.0046,15.0046,15.0046,1500.0
2019-11-07 11:20:00,15.5,15.5,15.45,15.45,8670.0,15.0046,15.0046,14.9562,14.9562,8670.0
2019-11-07 11:25:00,15.45,15.45,15.43,15.45,16785.0,14.9562,14.9562,14.9368,14.9562,16785.0
2019-11-07 11:30:00,15.43,15.43,15.41,15.41,16500.0,14.9368,14.9368,14.9175,14.9175,16500.0
2019-11-07 11:35:00,15.41,15.41,15.41,15.41,0.0,14.9175,14.9175,14.9175,14.9175,0.0
2019-11-07 11:40:00,15.41,15.43,15.4,15.43,29655.0,14.9175,14.9368,14.9078,14.9368,29655.0
2019-11-07 11:45:00,15.39,15.4,15.39,15.39,11745.0,14.8981,14.9078,14.8981,14.8981,11745.0
2019-11-07 11:50:00,15.37,15.4,15.36,15.4,14865.0,14.8787,14.9078,14.8691,14.9078,14865.0
2019-11-07 11:55:00,15.41,15.54,15.39,15.51,78990.0,14.9175,15.0433,14.8981,15.0143,78990.0
2019-11-07 12:00:00,15.53,15.53,15.43,15.43,43500.0,15.0336,15.0336,14.9368,14.9368,43500.0
2019-11-07 12:05:00,15.43,15.45,15.43,15.45,4500.0,14.9368,14.9562,14.9368,14.9562,4500.0
2019-11-07 12:10:00,15.48,15.49,15.48,15.49,35895.0,14.9852,14.9949,14.9852,14.9949,35895.0
2019-11-07 12:15:00,15.44,15.45,15.44,15.45,3000.0,14.9465,14.9562,14.9465,14.9562,3000.0
2019-11-07 12:20:00,15.44,15.44,15.44,15.44,1500.0,14.9465,14.9465,14.9465,14.9465,1500.0
2019-11-07 12:25:00,15.43,15.47,15.43,15.46,22500.0,14.9368,14.9755,14.9368,14.9659,22500.0
2019-11-07 12:30:00,15.41,15.41,15.41,15.41,3000.0,14.9175,14.9175,14.9175,14.9175,3000.0
2019-11-07 12:35:00,15.44,15.44,15.44,15.44,1500.0,14.9465,14.9465,14.9465,14.9465,1500.0
2019-11-07 12:40:00,15.4,15.4,15.4,15.4,1500.0,14.9078,14.9078,14.9078,14.9078,1500.0
2019-11-07 12:45:00,15.39,15.41,15.39,15.41,3000.0,14.8981,14.9175,14.8981,14.9175,3000.0
2019-11-07 12:50:00,15.41,15.41,15.41,15.41,0.0,14.9175,14.9175,14.9175,14.9175,0.0
2019-11-07 12:55:00,15.46,15.46,15.46,15.46,1500.0,14.9659,14.9659,14.9659,14.9659,1500.0
2019-11-07 13:00:00,15.46,15.46,15.46,15.46,0.0,14.9659,14.9659,14.9659,14.9659,0.0
2019-11-07 13:05:00,15.46,15.46,15.46,15.46,0.0,14.9659,14.9659,14.9659,14.9659,0.0
2019-11-07 13:10:00,15.42,15.42,15.42,15.42,1500.0,14.9271,14.9271,14.9271,14.9271,1500.0
2019-11-07 13:15:00,15.42,15.42,15.41,15.41,6000.0,14.9271,14.9271,14.9175,14.9175,6000.0
2019-11-07 13:20:00,15.4,15.4,15.4,15.4,4500.0,14.9078,14.9078,14.9078,14.9078,4500.0
2019-11-07 13:25:00,15.37,15.37,15.37,15.37,4815.0,14.8787,14.8787,14.8787,14.8787,4815.0
2019-11-07 13:30:00,15.36,15.37,15.32,15.32,22950.0,14.8691,14.8787,14.8303,14.8303,22950.0
2019-11-07 13:35:00,15.31,15.33,15.3,15.33,24000.0,14.8207,14.84,14.811,14.84,24000.0
2019-11-07 13:40:00,15.35,15.35,15.32,15.32,6285.0,14.8594,14.8594,14.8303,14.8303,6285.0
2019-11-07 13:45:00,15.29,15.29,15.29,15.29,1500.0,14.8013,14.8013,14.8013,14.8013,1500.0
2019-11-07 13:50:00,15.3,15.3,15.28,15.28,7500.0,14.811,14.811,14.7916,14.7916,7500.0
2019-11-07 13:55:00,15.27,15.27,15.27,15.27,4500.0,14.7819,14.7819,14.7819,14.7819,4500.0
2019-11-07 14:00:00,15.27,15.27,15.27,15.27,0.0,14.7819,14.7819,14.7819,14.7819,0.0
2019-11-07 14:05:00,15.27,15.27,15.27,15.27,0.0,14.7819,14.7819,14.7819,14.7819,0.0
2019-11-07 14:10:00,15.27,15.27,15.27,15.27,0.0,14.7819,14.7819,14.7819,14.7819,0.0
2019-11-07 14:15:00,15.31,15.31,15.31,15.31,1500.0,14.8207,14.8207,14.8207,14.8207,1500.0
2019-11-07 14:20:00,15.31,15.32,15.31,15.32,22215.0,14.8207,14.8303,14.8207,14.8303,22215.0
2019-11-07 14:25:00,15.32,15.32,15.32,15.32,0.0,14.8303,14.8303,14.8303,14.8303,0.0
2019-11-07 14:30:00,15.32,15.32,15.32,15.32,0.0,14.8303,14.8303,14.8303,14.8303,0.0
2019-11-07 14:35:00,15.27,15.27,15.27,15.27,19500.0,14.7819,14.7819,14.7819,14.7819,19500.0
2019-11-07 14:40:00,15.27,15.27,15.01,15.08,77910.0,14.7819,14.7819,14.5302,14.598,77910.0
2019-11-07 14:45:00,15.11,15.14,15.1,15.11,30495.0,14.6271,14.6561,14.6174,14.6271,30495.0
2019-11-07 14:50:00,15.04,15.06,15.01,15.04,39045.0,14.5593,14.5787,14.5302,14.5593,39045.0
2019-11-07 14:55:00,15.04,15.07,15.03,15.07,33135.0,14.5593,14.5883,14.5496,14.5883,33135.0
2019-11-07 15:00:00,15.1,15.14,15.1,15.13,49560.0,14.6174,14.6561,14.6174,14.6464,49560.0
2019-11-07 15:05:00,15.15,15.15,15.11,15.11,15300.0,14.6658,14.6658,14.6271,14.6271,15300.0
2019-11-07 15:10:00,15.1,15.1,15.1,15.1,9000.0,14.6174,14.6174,14.6174,14.6174,9000.0
2019-11-07 15:15:00,15.05,15.05,14.98,14.98,21045.0,14.569,14.569,14.5012,14.5012,21045.0
2019-11-07 15:20:00,14.94,14.95,14.9,14.94,42000.0,14.4625,14.4722,14.4238,14.4625,42000.0
2019-11-07 15:25:00,14.94,14.98,14.94,14.98,25500.0,14.4625,14.5012,14.4625,14.5012,25500.0
2019-11-07 15:30:00,14.99,15.02,14.99,15.02,15300.0,14.5109,14.5399,14.5109,14.5399,15300.0
2019-11-07 15:35:00,14.99,15.01,14.98,15.01,21000.0,14.5109,14.5302,14.5012,14.5302,21000.0
2019-11-07 15:40:00,15.01,15.02,14.96,14.97,21750.0,14.5302,14.5399,14.4818,14.4915,21750.0
2019-11-07 15:45:00,14.97,15.04,14.97,15.04,32310.0,14.4915,14.5593,14.4915,14.5593,32310.0
2019-11-07 15:50:00,15.07,15.08,15.01,15.02,45480.0,14.5883,14.598,14.5302,14.5399,45480.0
2019-11-07 15:55:00,15.03,15.1,15.02,15.1,42300.0,14.5496,14.6174,14.5399,14.6174,42300.0
2019-11-08 09:30:00,14.91,14.91,14.8,14.85,90870.0,14.4334,14.4334,14.327,14.3754,90870.0
2019-11-08 09:35:00,14.84,14.9,14.82,14.9,21000.0,14.3657,14.4238,14.3463,14.4238,21000.0
2019-11-08 09:40:00,14.88,15.0,14.88,15.0,45915.0,14.4044,14.5206,14.4044,14.5206,45915.0
2019-11-08 09:45:00,15.0,15.0,15.0,15.0,0.0,14.5206,14.5206,14.5206,14.5206,0.0
2019-11-08 09:50:00,15.06,15.07,15.04,15.07,9000.0,14.5787,14.5883,14.5593,14.5883,9000.0
2019-11-08 09:55:00,14.98,15.03,14.77,14.77,72390.0,14.5012,14.5496,14.2979,14.2979,72390.0
2019-11-08 10:00:00,14.74,14.77,14.64,14.75,95205.0,14.2689,14.2979,14.1721,14.2786,95205.0
2019-11-08 10:05:00,14.8,14.81,14.73,14.79,44775.0,14.327,14.3366,14.2592,14.3173,44775.0
2019-11-08 10:10:00,14.8,14.8,14.76,14.79,34320.0,14.327,14.327,14.2882,14.3173,34320.0
2019-11-08 10:15:00,14.82,14.84,14.82,14.84,10500.0,14.3463,14.3657,14.3463,14.3657,10500.0
2019-11-08 10:20:00,14.84,14.84,14.84,14.84,1500.0,14.3657,14.3657,14.3657,14.3657,1500.0
2019-11-08 10:25:00,14.89,14.94,14.89,14.89,18000.0,14.4141,14.4625,14.4141,14.4141,18000.0
2019-11-08 10:30:00,14.91,14.91,14.9,14.9,13680.0,14.4334,14.4334,14.4238,14.4238,13680.0
2019-11-08 10:35:00,14.89,14.89,14.89,14.89,3000.0,14.4141,14.4141,14.4141,14.4141,3000.0
2019-11-08 10:40:00,14.97,15.01,14.97,15.01,17865.0,14.4915,14.5302,14.4915,14.5302,17865.0
2019-11-08 10:45:00,15.03,15.03,14.97,14.97,10500.0,14.5496,14.5496,14.4915,14.4915,10500.0
2019-11-08 10:50:00,14.99,14.99,14.97,14.97,12000.0,14.5109,14.5109,14.4915,14.4915,12000.0
2019-11-08 10:55:00,14.97,14.97,14.97,14.97,0.0,14.4915,14.4915,14.4915,14.4915,0.0
2019-11-08 11:00:00,14.99,15.06,14.99,15.06,30645.0,14.5109,14.5787,14.5109,14.5787,30645.0
2019-11-08 11:05:00,15.04,15.04,15.03,15.03,6555.0,14.5593,14.5593,14.5496,14.5496,6555.0
2019-11-08 11:10:00,15.03,15.03,15.03,15.03,4500.0,14.5496,14.5496,14.5496,14.5496,4500.0
2019-11-08 11:15:00,15.03,15.03,15.03,15.03,0.0,14.5496,14.5496,14.5496,14.5496,0.0
2019-11-08 11:20:00,15.04,15.04,14.99,14.99,3000.0,14.5593,14.5593,14.5109,14.5109,3000.0
2019-11-08 11:25:00,14.97,14.99,14.97,14.98,10440.0,14.4915,14.5109,14.4915,14.5012,10440.0
2019-11-08 11:30:00,15.01,15.04,15.01,15.04,21135.0,14.5302,14.5593,14.5302,14.5593,21135.0
2019-11-08 11:35:00,15.05,15.07,15.04,15.07,5700.0,14.569,14.5883,14.5593,14.5883,5700.0
2019-11-08 11:40:00,15.08,15.1,15.08,15.1,4500.0,14.598,14.6174,14.598,14.6174,4500.0
2019-11-08 11:45:00,15.13,15.14,15.13,15.13,17355.0,14.6464,14.6561,14.6464,14.6464,17355.0
2019-11-08 11:50:00,15.14,15.16,15.14,15.16,25485.0,14.6561,14.6755,14.6561,14.6755,25485.0
2019-11-08 11:55:00,15.16,15.18,15.16,15.18,3000.0,14.6755,14.6948,14.6755,14.6948,3000.0
2019-11-08 12:00:00,15.18,15.2,15.18,15.2,14970.0,14.6948,14.7142,14.6948,14.7142,14970.0
2019-11-08 12:05:00,15.19,15.19,15.19,15.19,1500.0,14.7045,14.7045,14.7045,14.7045,1500.0
2019-11-08 12:10:00,15.22,15.22,15.2,15.2,4500.0,14.7335,14.7335,14.7142,14.7142,4500.0
2019-11-08 12:15:00,15.16,15.16,15.16,15.16,1500.0,14.6755,14.6755,14.6755,14.6755,1500.0
2019-11-08 12:20:00,15.18,15.18,15.17,15.17,8775.0,14.6948,14.6948,14.6851,14.6851,8775.0
2019-11-08 12:25:00,15.17,15.17,15.17,15.17,1500.0,14.6851,14.6851,14.6851,14.6851,1500.0
2019-11-08 12:30:00,15.17,15.17,15.17,15.17,0.0,14.6851,14.6851,14.6851,14.6851,0.0
2019-11-08 12:35:00,15.17,15.17,15.17,15.17,5250.0,14.6851,14.6851,14.6851,14.6851,5250.0
2019-11-08 12:40:00,15.15,15.15,15.15,15.15,14520.0,14.6658,14.6658,14.6658,14.6658,14520.0
2019-11-08 12:45:00,15.14,15.14,15.14,15.14,1500.0,14.6561,14.6561,14.6561,14.6561,1500.0
2019-11-08 12:50:00,15.12,15.12,15.12,15.12,1500.0,14.6367,14.6367,14.6367,14.6367,1500.0
2019-11-08 12:55:00,15.1,15.1,15.09,15.09,11010.0,14.6174,14.6174,14.6077,14.6077,11010.0
2019-11-08 13:00:00,15.09,15.09,15.09,15.09,0.0,14.6077,14.6077,14.6077,14.6077,0.0
2019-11-08 13:05:00,15.09,15.09,15.09,15.09,0.0,14.6077,14.6077,14.6077,14.6077,0.0
2019-11-08 13:10:00,15.07,15.07,15.06,15.07,9450.0,14.5883,14.5883,14.5787,14.5883,9450.0
2019-11-08 13:15:00,15.07,15.07,15.07,15.07,0.0,14.5883,14.5883,14.5883,14.5883,0.0
2019-11-08 13:20:00,15.05,15.05,15.05,15.05,1500.0,14.569,14.569,14.569,14.569,1500.0
2019-11-08 13:25:00,15.03,15.03,15.03,15.03,5895.0,14.5496,14.5496,14.5496,14.5496,5895.0
2019-11-08 13:30:00,15.05,15.05,15.05,15.05,3000.0,14.569,14.569,14.569,14.569,3000.0
2019-11-08 13:35:00,15.03,15.03,15.02,15.02,15000.0,14.5496,14.5496,14.5399,14.5399,15000.0
2019-11-08 13:40:00,15.02,15.02,15.02,15.02,3000.0,14.5399,14.5399,14.5399,14.5399,3000.0
2019-11-08 13:45:00,15.02,15.02,15.02,15.02,0.0,14.5399,14.5399,14.5399,14.5399,0.0
2019-11-08 13:50:00,15.0,15.0,15.0,15.0,10155.0,14.5206,14.5206,14.5206,14.5206,10155.0
2019-11-08 13:55:00,15.0,15.0,15.0,15.0,0.0,14.5206,14.5206,14.5206,14.5206,0.0
2019-11-08 14:00:00,15.0,15.0,15.0,15.0,7500.0,14.5206,14.5206,14.5206,14.5206,7500.0
2019-11-08 14:05:00,15.02,15.02,15.02,15.02,3000.0,14.5399,14.5399,14.5399,14.5399,3000.0
2019-11-08 14:10:00,15.02,15.02,15.02,15.02,0.0,14.5399,14.5399,14.5399,14.5399,0.0
2019-11-08 14:15:00,15.03,15.03,15.03,15.03,6000.0,14.5496,14.5496,14.5496,14.5496,6000.0
2019-11-08 14:20:00,15.03,15.03,15.03,15.03,1500.0,14.5496,14.5496,14.5496,14.5496,1500.0
2019-11-08 14:25:00,15.07,15.07,15.05,15.07,10500.0,14.5883,14.5883,14.569,14.5883,10500.0
2019-11-08 14:30:00,15.07,15.1,15.07,15.1,7920.0,14.5883,14.6174,14.5883,14.6174,7920.0
2019-11-08 14:35:00,15.11,15.11,15.1,15.1,21285.0,14.6271,14.6271,14.6174,14.6174,21285.0
2019-11-08 14:40:00,15.12,15.14,15.12,15.14,4500.0,14.6367,14.6561,14.6367,14.6561,4500.0
2019-11-08 14:45:00,15.15,15.15,15.15,15.15,1500.0,14.6658,14.6658,14.6658,14.6658,1500.0
2019-11-08 14:50:00,15.15,15.15,15.15,15.15,0.0,14.6658,14.6658,14.6658,14.6658,0.0
2019-11-08 14:55:00,15.16,15.16,15.15,15.15,4500.0,14.6755,14.6755,14.6658,14.6658,4500.0
2019-11-08 15:00:00,15.17,15.18,15.17,15.18,21600.0,14.6851,14.6948,14.6851,14.6948,21600.0
2019-11-08 15:05:00,15.18,15.18,15.18,15.18,0.0,14.6948,14.6948,14.6948,14.6948,0.0
2019-11-08 15:10:00,15.18,15.18,15.18,15.18,0.0,14.6948,14.6948,14.6948,14.6948,0.0
2019-11-08 15:15:00,15.22,15.23,15.22,15.23,7500.0,14.7335,14.7432,14.7335,14.7432,7500.0
2019-11-08 15:20:00,15.23,15.23,15.22,15.22,17565.0,14.7432,14.7432,14.7335,14.7335,17565.0
2019-11-08 15:25:00,15.23,15.23,15.22,15.22,11100.0,14.7432,14.7432,14.7335,14.7335,11100.0
2019-11-08 15:30:00,15.22,15.25,15.22,15.24,10350.0,14.7335,14.7626,14.7335,14.7529,10350.0
2019-11-08 15:35:00,15.25,15.25,15.24,15.25,14340.0,14.7626,14.7626,14.7529,14.7626,14340.0
2019-11-08 15:40:00,15.25,15.25,15.25,15.25,1500.0,14.7626,14.7626,14.7626,14.7626,1500.0
2019-11-08 15:45:00,15.23,15.25,15.23,15.25,51855.0,14.7432,14.7626,14.7432,14.7626,51855.0
2019-11-08 15:50:00,15.27,15.3,15.23,15.3,60150.0,14.7819,14.811,14.7432,14.811,60150.0
2019-11-08 15:55:00,15.32,15.33,15.28,15.32,75345.0,14.8303,14.84,14.7916,14.8303,75345.0
2019-11-11 09:30:00,14.93,14.97,14.86,14.89,229185.0,14.4528,14.4915,14.385,14.4141,229185.0
2019-11-11 09:35:00,14.9,14.92,14.79,14.81,87390.0,14.4238,14.4431,14.3173,14.3366,87390.0
2019-11-11 09:40:00,14.83,14.83,14.75,14.8,51600.0,14.356,14.356,14.2786,14.327,51600.0
2019-11-11 09:45:00,14.83,14.95,14.83,14.93,28170.0,14.356,14.4722,14.356,14.4528,28170.0
2019-11-11 09:50:00,14.98,14.99,14.93,14.95,12030.0,14.5012,14.5109,14.4528,14.4722,12030.0
2019-11-11 09:55:00,14.94,14.96,14.93,14.96,6000.0,14.4625,14.4818,14.4528,14.4818,6000.0
2019-11-11 10:00:00,15.0,15.0,14.94,14.94,9750.0,14.5206,14.5206,14.4625,14.4625,9750.0
2019-11-11 10:05:00,14.97,15.02,14.97,15.01,13335.0,14.4915,14.5399,14.4915,14.5302,13335.0
2019-11-11 10:10:00,15.04,15.04,15.03,15.04,4500.0,14.5593,14.5593,14.5496,14.5593,4500.0
2019-11-11 10:15:00,15.04,15.04,14.97,14.97,29025.0,14.5593,14.5593,14.4915,14.4915,29025.0
2019-11-11 10:20:00,14.98,15.0,14.97,15.0,9000.0,14.5012,14.5206,14.4915,14.5206,9000.0
2019-11-11 10:25:00,15.02,15.03,15.01,15.03,7500.0,14.5399,14.5496,14.5302,14.5496,7500.0
2019-11-11 10:30:00,15.05,15.07,15.02,15.03,21720.0,14.569,14.5883,14.5399,14.5496,21720.0
2019-11-11 10:35:00,15.06,15.06,15.04,15.04,13500.0,14.5787,14.5787,14.5593,14.5593,13500.0
2019-11-11 10:40:00,15.04,15.09,15.04,15.09,46740.0,14.5593,14.6077,14.5593,14.6077,46740.0
2019-11-11 10:45:00,15.07,15.09,15.07,15.08,31575.0,14.5883,14.6077,14.5883,14.598,31575.0
2019-11-11 10:50:00,15.11,15.11,15.09,15.11,9000.0,14.6271,14.6271,14.6077,14.6271,9000.0
2019-11-11 10:55:00,15.1,15.1,15.05,15.05,29415.0,14.6174,14.6174,14.569,14.569,29415.0
2019-11-11 11:00:00,15.07,15.11,15.07,15.08,38445.0,14.5883,14.6271,14.5883,14.598,38445.0
2019-11-11 11:05:00,15.08,15.09,15.05,15.06,28500.0,14.598,14.6077,14.569,14.5787,28500.0
2019-11-11 11:10:00,15.06,15.1,15.04,15.07,13500.0,14.5787,14.6174,14.5593,14.5883,13500.0
2019-11-11 11:15:00,15.06,15.06,15.04,15.04,3000.0,14.5787,14.5787,14.5593,14.5593,3000.0
2019-11-11 11:20:00,15.05,15.05,15.03,15.03,25155.0,14.569,14.569,14.5496,14.5496,25155.0
2019-11-11 11:25:00,15.05,15.07,15.03,15.07,25800.0,14.569,14.5883,14.5496,14.5883,25800.0
2019-11-11 11:30:00,15.08,15.12,15.08,15.09,22590.0,14.598,14.6367,14.598,14.6077,22590.0
2019-11-11 11:35:00,15.12,15.12,15.09,15.09,4500.0,14.6367,14.6367,14.6077,14.6077,4500.0
2019-11-11 11:40:00,15.1,15.13,15.1,15.13,15000.0,14.6174,14.6464,14.6174,14.6464,15000.0
2019-11-11 11:45:00,15.14,15.14,15.12,15.13,21000.0,14.6561,14.6561,14.6367,14.6464,21000.0
2019-11-11 11:50:00,15.12,15.12,15.11,15.12,7500.0,14.6367,14.6367,14.6271,14.6367,7500.0
2019-11-11 11:55:00,15.13,15.14,15.13,15.13,9000.0,14.6464,14.6561,14.6464,14.6464,9000.0
2019-11-11 12:00:00,15.15,15.15,15.13,15.13,7500.0,14.6658,14.6658,14.6464,14.6464,7500.0
2019-11-11 12:05:00,15.12,15.12,15.1,15.11,9000.0,14.6367,14.6367,14.6174,14.6271,9000.0
2019-11-11 12:10:00,15.13,15.15,15.13,15.14,71115.0,14.6464,14.6658,14.6464,14.6561,71115.0
2019-11-11 12:15:00,15.14,15.16,15.14,15.16,27255.0,14.6561,14.6755,14.6561,14.6755,27255.0
2019-11-11 12:20:00,15.15,15.15,15.14,15.14,3000.0,14.6658,14.6658,14.6561,14.6561,3000.0
2019-11-11 12:25:00,15.14,15.14,15.14,15.14,0.0,14.6561,14.6561,14.6561,14.6561,0.0
2019-11-11 12:30:00,15.12,15.12,15.12,15.12,1500.0,14.6367,14.6367,14.6367,14.6367,1500.0
2019-11-11 12:35:00,15.12,15.12,15.08,15.08,3000.0,14.6367,14.6367,14.598,14.598,3000.0
2019-11-11 12:40:00,15.09,15.12,15.09,15.09,17655.0,14.6077,14.6367,14.6077,14.6077,17655.0
2019-11-11 12:45:00,15.09,15.09,15.07,15.07,4500.0,14.6077,14.6077,14.5883,14.5883,4500.0
2019-11-11 12:50:00,15.06,15.08,15.05,15.08,9000.0,14.5787,14.598,14.569,14.598,9000.0
2019-11-11 12:55:00,15.11,15.11,15.1,15.11,24150.0,14.6271,14.6271,14.6174,14.6271,24150.0
2019-11-11 13:00:00,15.11,15.15,15.11,15.15,9000.0,14.6271,14.6658,14.6271,14.6658,9000.0
2019-11-11 13:05:00,15.15,15.15,15.14,15.15,16500.0,14.6658,14.6658,14.6561,14.6658,16500.0
2019-11-11 13:10:00,15.16,15.16,15.15,15.15,19500.0,14.6755,14.6755,14.6658,14.6658,19500.0
2019-11-11 13:15:00,15.15,15.17,15.15,15.16,27000.0,14.6658,14.6851,14.6658,14.6755,27000.0
2019-11-11 13:20:00,15.15,15.15,15.14,15.14,3000.0,14.6658,14.6658,14.6561,14.6561,3000.0
2019-11-11 13:25:00,15.15,15.15,15.13,15.13,7170.0,14.6658,14.6658,14.6464,14.6464,7170.0
2019-11-11 13:30:00,15.14,15.15,15.13,15.14,34500.0,14.6561,14.6658,14.6464,14.6561,34500.0
2019-11-11 13:35:00,15.15,15.15,15.13,15.14,24975.0,14.6658,14.6658,14.6464,14.6561,24975.0
2019-11-11 13:40:00,15.14,15.15,15.13,15.15,13500.0,14.6561,14.6658,14.6464,14.6658,13500.0
2019-11-11 13:45:00,15.13,15.13,15.13,15.13,4500.0,14.6464,14.6464,14.6464,14.6464,4500.0
2019-11-11 13:50:00,15.16,15.16,15.15,15.15,3000.0,14.6755,14.6755,14.6658,14.6658,3000.0
2019-11-11 13:55:00,15.12,15.12,15.12,15.12,1500.0,14.6367,14.6367,14.6367,14.6367,1500.0
2019-11-11 14:00:00,15.13,15.13,15.13,15.13,1500.0,14.6464,14.6464,14.6464,14.6464,1500.0
2019-11-11 14:05:00,15.14,15.15,15.14,15.14,12330.0,14.6561,14.6658,14.6561,14.6561,12330.0
2019-11-11 14:10:00,15.14,15.14,15.14,15.14,1500.0,14.6561,14.6561,14.6561,14.6561,1500.0
2019-11-11 14:15:00,15.12,15.12,15.11,15.11,9000.0,14.6367,14.6367,14.6271,14.6271,9000.0
2019-11-11 14:20:00,15.11,15.11,15.11,15.11,0.0,14.6271,14.6271,14.6271,14.6271,0.0
2019-11-11 14:25:00,15.11,15.11,15.11,15.11,13500.0,14.6271,14.6271,14.6271,14.6271,13500.0
2019-11-11 14:30:00,15.11,15.12,15.11,15.11,9000.0,14.6271,14.6367,14.6271,14.6271,9000.0
2019-11-11 14:35:00,15.12,15.12,15.12,15.12,3000.0,14.6367,14.6367,14.6367,14.6367,3000.0
2019-11-11 14:40:00,15.1,15.11,15.1,15.1,27000.0,14.6174,14.6271,14.6174,14.6174,27000.0
2019-11-11 14:45:00,15.1,15.1,15.08,15.09,7500.0,14.6174,14.6174,14.598,14.6077,7500.0
2019-11-11 14:50:00,15.1,15.11,15.1,15.1,6000.0,14.6174,14.6271,14.6174,14.6174,6000.0
2019-11-11 14:55:00,15.13,15.13,15.13,15.13,1500.0,14.6464,14.6464,14.6464,14.6464,1500.0
2019-11-11 15:00:00,15.14,15.14,15.14,15.14,1500.0,14.6561,14.6561,14.6561,14.6561,1500.0
2019-11-11 15:05:00,15.15,15.15,15.14,15.15,10500.0,14.6658,14.6658,14.6561,14.6658,10500.0
2019-11-11 15:10:00,15.15,15.15,15.15,15.15,1500.0,14.6658,14.6658,14.6658,14.6658,1500.0
2019-11-11 15:15:00,15.17,15.17,15.15,15.15,58110.0,14.6851,14.6851,14.6658,14.6658,58110.0
2019-11-11 15:20:00,15.15,15.15,15.12,15.13,35400.0,14.6658,14.6658,14.6367,14.6464,35400.0
2019-11-11 15:25:00,15.12,15.15,15.12,15.13,12000.0,14.6367,14.6658,14.6367,14.6464,12000.0
2019-11-11 15:30:00,15.14,15.14,15.11,15.12,22500.0,14.6561,14.6561,14.6271,14.6367,22500.0
2019-11-11 15:35:00,15.1,15.1,15.1,15.1,11700.0,14.6174,14.6174,14.6174,14.6174,11700.0
2019-11-11 15:40:00,15.1,15.1,15.1,15.1,0.0,14.6174,14.6174,14.6174,14.6174,0.0
2019-11-11 15:45:00,15.11,15.13,15.1,15.1,51900.0,14.6271,14.6464,14.6174,14.6174,51900.0
2019-11-11 15:50:00,15.09,15.09,15.06,15.08,93000.0,14.6077,14.6077,14.5787,14.598,93000.0
2019-11-11 15:55:00,15.07,15.09,15.07,15.07,112065.0,14.5883,14.6077,14.5883,14.5883,112065.0
2019-11-12 09:30:00,15.31,15.47,15.29,15.39,153075.0,14.8207,14.9755,14.8013,14.8981,153075.0
2019-11-12 09:35:00,15.39,15.46,15.39,15.41,38205.0,14.8981,14.9659,14.8981,14.9175,38205.0
2019-11-12 09:40:00,15.39,15.39,15.35,15.35,10500.0,14.8981,14.8981,14.8594,14.8594,10500.0
2019-11-12 09:45:00,15.39,15.39,15.37,15.38,9000.0,14.8981,14.8981,14.8787,14.8884,9000.0
2019-11-12 09:50:00,15.35,15.37,15.35,15.37,13500.0,14.8594,14.8787,14.8594,14.8787,13500.0
2019-11-12 09:55:00,15.38,15.39,15.36,15.36,4500.0,14.8884,14.8981,14.8691,14.8691,4500.0
2019-11-12 10:00:00,15.39,15.44,15.39,15.44,32175.0,14.8981,14.9465,14.8981,14.9465,32175.0
2019-11-12 10:05:00,15.41,15.44,15.41,15.44,19890.0,14.9175,14.9465,14.9175,14.9465,19890.0
2019-11-12 10:10:00,15.4,15.4,15.4,15.4,1500.0,14.9078,14.9078,14.9078,14.9078,1500.0
2019-11-12 10:15:00,15.4,15.43,15.39,15.43,12870.0,14.9078,14.9368,14.8981,14.9368,12870.0
2019-11-12 10:20:00,15.43,15.43,15.42,15.42,10500.0,14.9368,14.9368,14.9271,14.9271,10500.0
2019-11-12 10:25:00,15.4,15.43,15.4,15.43,19890.0,14.9078,14.9368,14.9078,14.9368,19890.0
2019-11-12 10:30:00,15.41,15.41,15.37,15.41,16935.0,14.9175,14.9175,14.8787,14.9175,16935.0
2019-11-12 10:35:00,15.42,15.43,15.38,15.42,40500.0,14.9271,14.9368,14.8884,14.9271,40500.0
2019-11-12 10:40:00,15.43,15.48,15.42,15.45,49590.0,14.9368,14.9852,14.9271,14.9562,49590.0
2019-11-12 10:45:00,15.45,15.48,15.45,15.47,13500.0,14.9562,14.9852,14.9562,14.9755,13500.0
2019-11-12 10:50:00,15.49,15.49,15.45,15.46,9000.0,14.9949,14.9949,14.9562,14.9659,9000.0
2019-11-12 10:55:00,15.43,15.45,15.43,15.44,31650.0,14.9368,14.9562,14.9368,14.9465,31650.0
2019-11-12 11:00:00,15.45,15.45,15.41,15.41,9000.0,14.9562,14.9562,14.9175,14.9175,9000.0
2019-11-12 11:05:00,15.42,15.45,15.41,15.45,16500.0,14.9271,14.9562,14.9175,14.9562,16500.0
2019-11-12 11:10:00,15.47,15.5,15.47,15.5,51075.0,14.9755,15.0046,14.9755,15.0046,51075.0
2019-11-12 11:15:00,15.49,15.53,15.49,15.52,49650.0,14.9949,15.0336,14.9949,15.0239,49650.0
2019-11-12 11:20:00,15.53,15.56,15.53,15.55,38100.0,15.0336,15.0627,15.0336,15.053,38100.0
2019-11-12 11:25:00,15.54,15.54,15.49,15.49,48030.0,15.0433,15.0433,14.9949,14.9949,48030.0
2019-11-12 11:30:00,15.48,15.48,15.47,15.47,7500.0,14.9852,14.9852,14.9755,14.9755,7500.0
2019-11-12 11:35:00,15.47,15.47,15.46,15.47,42000.0,14.9755,14.9755,14.9659,14.9755,42000.0
2019-11-12 11:40:00,15.46,15.48,15.46,15.48,37500.0,14.9659,14.9852,14.9659,14.9852,37500.0
2019-11-12 11:45:00,15.45,15.45,15.37,15.39,57015.0,14.9562,14.9562,14.8787,14.8981,57015.0
2019-11-12 11:50:00,15.39,15.4,15.35,15.38,56400.0,14.8981,14.9078,14.8594,14.8884,56400.0
2019-11-12 11:55:00,15.38,15.38,15.33,15.33,35250.0,14.8884,14.8884,14.84,14.84,35250.0
2019-11-12 12:00:00,15.35,15.35,15.3,15.31,56475.0,14.8594,14.8594,14.811,14.8207,56475.0
2019-11-12 12:05:00,15.31,15.36,15.29,15.35,67800.0,14.8207,14.8691,14.8013,14.8594,67800.0
2019-11-12 12:10:00,15.35,15.44,15.35,15.42,43335.0,14.8594,14.9465,14.8594,14.9271,43335.0
2019-11-12 12:15:00,15.41,15.42,15.34,15.34,28500.0,14.9175,14.9271,14.8497,14.8497,28500.0
2019-11-12 12:20:00,15.36,15.37,15.36,15.36,15000.0,14.8691,14.8787,14.8691,14.8691,15000.0
2019-11-12 12:25:00,15.34,15.35,15.34,15.35,49500.0,14.8497,14.8594,14.8497,14.8594,49500.0
2019-11-12 12:30:00,15.35,15.38,15.35,15.38,13500.0,14.8594,14.8884,14.8594,14.8884,13500.0
2019-11-12 12:35:00,15.39,15.4,15.38,15.38,9000.0,14.8981,14.9078,14.8884,14.8884,9000.0
2019-11-12 12:40:00,15.4,15.4,15.36,15.37,20295.0,14.9078,14.9078,14.8691,14.8787,20295.0
2019-11-12 12:45:00,15.36,15.36,15.33,15.35,42000.0,14.8691,14.8691,14.84,14.8594,42000.0
2019-11-12 12:50:00,15.35,15.4,15.32,15.37,55500.0,14.8594,14.9078,14.8303,14.8787,55500.0
2019-11-12 12:55:00,15.39,15.41,15.37,15.39,133500.0,14.8981,14.9175,14.8787,14.8981,133500.0
2019-11-12 13:00:00,15.39,15.4,15.38,15.4,34500.0,14.8981,14.9078,14.8884,14.9078,34500.0
2019-11-12 13:05:00,15.39,15.4,15.39,15.4,7500.0,14.8981,14.9078,14.8981,14.9078,7500.0
2019-11-12 13:10:00,15.41,15.42,15.39,15.41,51000.0,14.9175,14.9271,14.8981,14.9175,51000.0
2019-11-12 13:15:00,15.4,15.42,15.4,15.42,29340.0,14.9078,14.9271,14.9078,14.9271,29340.0
2019-11-12 13:20:00,15.41,15.42,15.4,15.41,60000.0,14.9175,14.9271,14.9078,14.9175,60000.0
2019-11-12 13:25:00,15.41,15.41,15.36,15.38,18000.0,14.9175,14.9175,14.8691,14.8884,18000.0
2019-11-12 13:30:00,15.38,15.4,15.36,15.39,19500.0,14.8884,14.9078,14.8691,14.8981,19500.0
2019-11-12 13:35:00,15.39,15.39,15.37,15.39,9000.0,14.8981,14.8981,14.8787,14.8981,9000.0
2019-11-12 13:40:00,15.39,15.4,15.39,15.4,4500.0,14.8981,14.9078,14.8981,14.9078,4500.0
2019-11-12 13:45:00,15.38,15.4,15.38,15.4,16500.0,14.8884,14.9078,14.8884,14.9078,16500.0
2019-11-12 13:50:00,15.4,15.4,15.39,15.4,12000.0,14.9078,14.9078,14.8981,14.9078,12000.0
2019-11-12 13:55:00,15.39,15.39,15.37,15.37,12750.0,14.8981,14.8981,14.8787,14.8787,12750.0
2019-11-12 14:00:00,15.36,15.36,15.3,15.3,60435.0,14.8691,14.8691,14.811,14.811,60435.0
2019-11-12 14:05:00,15.28,15.28,15.26,15.28,21000.0,14.7916,14.7916,14.7723,14.7916,21000.0
2019-11-12 14:10:00,15.28,15.28,15.23,15.25,55965.0,14.7916,14.7916,14.7432,14.7626,55965.0
2019-11-12 14:15:00,15.23,15.26,15.23,15.24,38250.0,14.7432,14.7723,14.7432,14.7529,38250.0
2019-11-12 14:20:00,15.23,15.24,15.23,15.24,13500.0,14.7432,14.7529,14.7432,14.7529,13500.0
2019-11-12 14:25:00,15.23,15.24,15.2,15.2,33000.0,14.7432,14.7529,14.7142,14.7142,33000.0
2019-11-12 14:30:00,15.24,15.24,15.23,15.23,19185.0,14.7529,14.7529,14.7432,14.7432,19185.0
2019-11-12 14:35:00,15.26,15.26,15.21,15.22,24270.0,14.7723,14.7723,14.7239,14.7335,24270.0
2019-11-12 14:40:00,15.22,15.22,15.18,15.19,49725.0,14.7335,14.7335,14.6948,14.7045,49725.0
2019-11-12 14:45:00,15.18,15.19,15.13,15.14,63300.0,14.6948,14.7045,14.6464,14.6561,63300.0
2019-11-12 14:50:00,15.12,15.12,15.07,15.07,86520.0,14.6367,14.6367,14.5883,14.5883,86520.0
2019-11-12 14:55:00,15.03,15.09,15.02,15.09,91875.0,14.5496,14.6077,14.5399,14.6077,91875.0
2019-11-12 15:00:00,15.08,15.1,15.08,15.1,28500.0,14.598,14.6174,14.598,14.6174,28500.0
2019-11-12 15:05:00,15.1,15.13,15.09,15.13,176535.0,14.6174,14.6464,14.6077,14.6464,176535.0
2019-11-12 15:10:00,15.12,15.13,15.1,15.1,55500.0,14.6367,14.6464,14.6174,14.6174,55500.0
2019-11-12 15:15:00,15.09,15.12,15.08,15.11,43500.0,14.6077,14.6367,14.598,14.6271,43500.0
2019-11-12 15:20:00,15.12,15.13,15.11,15.13,57000.0,14.6367,14.6464,14.6271,14.6464,57000.0
2019-11-12 15:25:00,15.14,15.14,15.13,15.14,60000.0,14.6561,14.6561,14.6464,14.6561,60000.0
2019-11-12 15:30:00,15.13,15.19,15.13,15.19,72000.0,14.6464,14.7045,14.6464,14.7045,72000.0
2019-11-12 15:35:00,15.18,15.2,15.17,15.18,51000.0,14.6948,14.7142,14.6851,14.6948,51000.0
2019-11-12 15:40:00,15.18,15.18,15.15,15.16,63180.0,14.6948,14.6948,14.6658,14.6755,63180.0
2019-11-12 15:45:00,15.17,15.19,15.15,15.18,45000.0,14.6851,14.7045,14.6658,14.6948,45000.0
2019-11-12 15:50:00,15.2,15.21,15.19,15.19,162000.0,14.7142,14.7239,14.7045,14.7045,162000.0
2019-11-12 15:55:00,15.2,15.22,15.19,15.2,182970.0,14.7142,14.7335,14.7045,14.7142,182970.0
2019-11-13 09:30:00,14.89,14.93,14.85,14.85,101895.0,14.4141,14.4528,14.3754,14.3754,101895.0
2019-11-13 09:35:00,14.83,14.95,14.83,14.95,49530.0,14.356,14.4722,14.356,14.4722,49530.0
2019-11-13 09:40:00,14.97,14.97,14.87,14.88,18750.0,14.4915,14.4915,14.3947,14.4044,18750.0
2019-11-13 09:45:00,14.89,14.89,14.81,14.81,49500.0,14.4141,14.4141,14.3366,14.3366,49500.0
2019-11-13 09:50:00,14.8,14.8,14.73,14.76,38880.0,14.327,14.327,14.2592,14.2882,38880.0
2019-11-13 09:55:00,14.79,14.85,14.79,14.84,60435.0,14.3173,14.3754,14.3173,14.3657,60435.0
2019-11-13 10:00:00,14.83,14.85,14.76,14.8,46350.0,14.356,14.3754,14.2882,14.327,46350.0
2019-11-13 10:05:00,14.81,14.82,14.8,14.81,60420.0,14.3366,14.3463,14.327,14.3366,60420.0
2019-11-13 10:10:00,14.84,14.9,14.83,14.9,27375.0,14.3657,14.4238,14.356,14.4238,27375.0
2019-11-13 10:15:00,14.91,14.97,14.87,14.97,19380.0,14.4334,14.4915,14.3947,14.4915,19380.0
2019-11-13 10:20:00,14.99,15.0,14.99,14.99,24000.0,14.5109,14.5206,14.5109,14.5109,24000.0
2019-11-13 10:25:00,15.0,15.0,14.98,14.98,23970.0,14.5206,14.5206,14.5012,14.5012,23970.0
2019-11-13 10:30:00,15.0,15.02,14.97,14.98,27000.0,14.5206,14.5399,14.4915,14.5012,27000.0
2019-11-13 10:35:00,14.97,15.12,14.95,15.1,58380.0,14.4915,14.6367,14.4722,14.6174,58380.0
2019-11-13 10:40:00,15.11,15.13,15.11,15.13,15750.0,14.6271,14.6464,14.6271,14.6464,15750.0
2019-11-13 10:45:00,15.13,15.13,15.13,15.13,0.0,14.6464,14.6464,14.6464,14.6464,0.0
2019-11-13 10:50:00,15.14,15.14,15.11,15.14,12030.0,14.6561,14.6561,14.6271,14.6561,12030.0
2019-11-13 10:55:00,15.12,15.15,15.12,15.14,49500.0,14.6367,14.6658,14.6367,14.6561,49500.0
2019-11-13 11:00:00,15.17,15.18,15.14,15.15,30750.0,14.6851,14.6948,14.6561,14.6658,30750.0
2019-11-13 11:05:00,15.15,15.16,15.14,15.16,22500.0,14.6658,14.6755,14.6561,14.6755,22500.0
2019-11-13 11:10:00,15.14,15.14,15.12,15.12,4500.0,14.6561,14.6561,14.6367,14.6367,4500.0
2019-11-13 11:15:00,15.16,15.17,15.16,15.17,19500.0,14.6755,14.6851,14.6755,14.6851,19500.0
2019-11-13 11:20:00,15.17,15.19,15.17,15.18,9750.0,14.6851,14.7045,14.6851,14.6948,9750.0
2019-11-13 11:25:00,15.16,15.2,15.16,15.16,22500.0,14.6755,14.7142,14.6755,14.6755,22500.0
2019-11-13 11:30:00,15.15,15.21,15.15,15.21,39525.0,14.6658,14.7239,14.6658,14.7239,39525.0
2019-11-13 11:35:00,15.23,15.24,15.23,15.24,15000.0,14.7432,14.7529,14.7432,14.7529,15000.0
2019-11-13 11:40:00,15.23,15.3,15.22,15.3,42000.0,14.7432,14.811,14.7335,14.811,42000.0
2019-11-13 11:45:00,15.3,15.33,15.28,15.33,16500.0,14.811,14.84,14.7916,14.84,16500.0
2019-11-13 11:50:00,15.34,15.35,15.33,15.35,31500.0,14.8497,14.8594,14.84,14.8594,31500.0
2019-11-13 11:55:00,15.34,15.34,15.32,15.34,18000.0,14.8497,14.8497,14.8303,14.8497,18000.0
2019-11-13 12:00:00,15.34,15.34,15.3,15.3,26745.0,14.8497,14.8497,14.811,14.811,26745.0
2019-11-13 12:05:00,15.32,15.33,15.31,15.32,25500.0,14.8303,14.84,14.8207,14.8303,25500.0
2019-11-13 12:10:00,15.32,15.33,15.32,15.33,18000.0,14.8303,14.84,14.8303,14.84,18000.0
2019-11-13 12:15:00,15.34,15.34,15.34,15.34,1500.0,14.8497,14.8497,14.8497,14.8497,1500.0
2019-11-13 12:20:00,15.33,15.33,15.3,15.3,15000.0,14.84,14.84,14.811,14.811,15000.0
2019-11-13 12:25:00,15.28,15.28,15.27,15.27,6000.0,14.7916,14.7916,14.7819,14.7819,6000.0
2019-11-13 12:30:00,15.26,15.27,15.25,15.27,18000.0,14.7723,14.7819,14.7626,14.7819,18000.0
2019-11-13 12:35:00,15.29,15.3,15.29,15.3,6375.0,14.8013,14.811,14.8013,14.811,6375.0
2019-11-13 12:40:00,15.3,15.31,15.28,15.28,34500.0,14.811,14.8207,14.7916,14.7916,34500.0
2019-11-13 12:45:00,15.28,15.31,15.28,15.31,33000.0,14.7916,14.8207,14.7916,14.8207,33000.0
2019-11-13 12:50:00,15.31,15.32,15.29,15.29,15000.0,14.8207,14.8303,14.8013,14.8013,15000.0
2019-11-13 12:55:00,15.29,15.29,15.29,15.29,0.0,14.8013,14.8013,14.8013,14.8013,0.0
2019-11-13 13:00:00,15.28,15.31,15.28,15.3,15000.0,14.7916,14.8207,14.7916,14.811,15000.0
2019-11-13 13:05:00,15.29,15.32,15.29,15.3,24000.0,14.8013,14.8303,14.8013,14.811,24000.0
2019-11-13 13:10:00,15.29,15.3,15.29,15.3,50250.0,14.8013,14.811,14.8013,14.811,50250.0
2019-11-13 13:15:00,15.27,15.29,15.27,15.29,33405.0,14.7819,14.8013,14.7819,14.8013,33405.0
2019-11-13 13:20:00,15.3,15.3,15.28,15.28,21285.0,14.811,14.811,14.7916,14.7916,21285.0
2019-11-13 13:25:00,15.27,15.28,15.27,15.28,12000.0,14.7819,14.7916,14.7819,14.7916,12000.0
2019-11-13 13:30:00,15.29,15.3,15.29,15.3,10395.0,14.8013,14.811,14.8013,14.811,10395.0
2019-11-13 13:35:00,15.3,15.3,15.3,15.3,0.0,14.811,14.811,14.811,14.811,0.0
2019-11-13 13:40:00,15.3,15.3,15.3,15.3,0.0,14.811,14.811,14.811,14.811,0.0
2019-11-13 13:45:00,15.27,15.27,15.27,15.27,1500.0,14.7819,14.7819,14.7819,14.7819,1500.0
2019-11-13 13:50:00,15.28,15.29,15.28,15.28,9000.0,14.7916,14.8013,14.7916,14.7916,9000.0
2019-11-13 13:55:00,15.25,15.25,14.95,15.0,259260.0,14.7626,14.7626,14.4722,14.5206,259260.0
2019-11-13 14:00:00,15.01,15.01,14.9,14.96,149790.0,14.5302,14.5302,14.4238,14.4818,149790.0
2019-11-13 14:05:00,14.98,15.02,14.96,15.02,51000.0,14.5012,14.5399,14.4818,14.5399,51000.0
2019-11-13 14:10:00,15.02,15.02,14.97,14.99,58500.0,14.5399,14.5399,14.4915,14.5109,58500.0
2019-11-13 14:15:00,15.0,15.05,15.0,15.02,42000.0,14.5206,14.569,14.5206,14.5399,42000.0
2019-11-13 14:20:00,15.02,15.02,14.98,14.98,4500.0,14.5399,14.5399,14.5012,14.5012,4500.0
2019-11-13 14:25:00,14.97,15.0,14.97,14.99,18000.0,14.4915,14.5206,14.4915,14.5109,18000.0
2019-11-13 14:30:00,15.03,15.06,15.02,15.06,7500.0,14.5496,14.5787,14.5399,14.5787,7500.0
2019-11-13 14:35:00,15.07,15.07,15.07,15.07,7500.0,14.5883,14.5883,14.5883,14.5883,7500.0
2019-11-13 14:40:00,15.14,15.14,15.14,15.14,4500.0,14.6561,14.6561,14.6561,14.6561,4500.0
2019-11-13 14:45:00,15.11,15.12,15.11,15.12,3000.0,14.6271,14.6367,14.6271,14.6367,3000.0
2019-11-13 14:50:00,15.17,15.17,15.15,15.16,12300.0,14.6851,14.6851,14.6658,14.6755,12300.0
2019-11-13 14:55:00,15.16,15.19,15.16,15.19,13500.0,14.6755,14.7045,14.6755,14.7045,13500.0
2019-11-13 15:00:00,15.19,15.26,15.19,15.24,39000.0,14.7045,14.7723,14.7045,14.7529,39000.0
2019-11-13 15:05:00,15.26,15.27,15.24,15.24,28650.0,14.7723,14.7819,14.7529,14.7529,28650.0
2019-11-13 15:10:00,15.23,15.25,15.23,15.24,36000.0,14.7432,14.7626,14.7432,14.7529,36000.0
2019-11-13 15:15:00,15.25,15.25,15.24,15.25,15000.0,14.7626,14.7626,14.7529,14.7626,15000.0
2019-11-13 15:20:00,15.27,15.27,15.24,15.24,9000.0,14.7819,14.7819,14.7529,14.7529,9000.0
2019-11-13 15:25:00,15.22,15.23,15.22,15.22,51390.0,14.7335,14.7432,14.7335,14.7335,51390.0
2019-11-13 15:30:00,15.22,15.24,15.17,15.2,84000.0,14.7335,14.7529,14.6851,14.7142,84000.0
2019-11-13 15:35:00,15.2,15.21,15.18,15.18,27000.0,14.7142,14.7239,14.6948,14.6948,27000.0
2019-11-13 15:40:00,15.18,15.2,15.18,15.2,58500.0,14.6948,14.7142,14.6948,14.7142,58500.0
2019-11-13 15:45:00,15.21,15.21,15.19,15.2,66000.0,14.7239,14.7239,14.7045,14.7142,66000.0
2019-11-13 15:50:00,15.2,15.2,15.15,15.19,139065.0,14.7142,14.7142,14.6658,14.7045,139065.0
2019-11-13 15:55:00,15.22,15.22,15.2,15.22,67575.0,14.7335,14.7335,14.7142,14.7335,67575.0
2019-11-14 09:30:00,15.06,15.07,14.93,14.95,114240.0,14.5787,14.5883,14.4528,14.4722,114240.0
2019-11-14 09:35:00,14.97,15.01,14.93,15.0,33195.0,14.4915,14.5302,14.4528,14.5206,33195.0
2019-11-14 09:40:00,14.95,14.96,14.87,14.88,41910.0,14.4722,14.4818,14.3947,14.4044,41910.0
2019-11-14 09:45:00,14.87,14.9,14.85,14.88,37725.0,14.3947,14.4238,14.3754,14.4044,37725.0
2019-11-14 09:50:00,14.87,14.88,14.79,14.84,67050.0,14.3947,14.4044,14.3173,14.3657,67050.0
2019-11-14 09:55:00,14.87,14.89,14.87,14.89,30780.0,14.3947,14.4141,14.3947,14.4141,30780.0
2019-11-14 10:00:00,14.9,14.97,14.9,14.97,4500.0,14.4238,14.4915,14.4238,14.4915,4500.0
2019-11-14 10:05:00,14.99,15.0,14.99,15.0,6015.0,14.5109,14.5206,14.5109,14.5206,6015.0
2019-11-14 10:10:00,15.01,15.03,15.01,15.03,6465.0,14.5302,14.5496,14.5302,14.5496,6465.0
2019-11-14 10:15:00,15.05,15.09,15.05,15.07,23175.0,14.569,14.6077,14.569,14.5883,23175.0
2019-11-14 10:20:00,15.1,15.1,15.07,15.07,10425.0,14.6174,14.6174,14.5883,14.5883,10425.0
2019-11-14 10:25:00,15.08,15.08,15.02,15.02,9000.0,14.598,14.598,14.5399,14.5399,9000.0
2019-11-14 10:30:00,14.99,14.99,14.9,14.9,9150.0,14.5109,14.5109,14.4238,14.4238,9150.0
2019-11-14 10:35:00,14.91,14.91,14.9,14.91,7500.0,14.4334,14.4334,14.4238,14.4334,7500.0
2019-11-14 10:40:00,14.91,14.91,14.89,14.89,3000.0,14.4334,14.4334,14.4141,14.4141,3000.0
2019-11-14 10:45:00,14.86,14.86,14.83,14.84,12855.0,14.385,14.385,14.356,14.3657,12855.0
2019-11-14 10:50:00,14.85,14.86,14.83,14.86,28170.0,14.3754,14.385,14.356,14.385,28170.0
2019-11-14 10:55:00,14.85,14.85,14.79,14.8,35955.0,14.3754,14.3754,14.3173,14.327,35955.0
2019-11-14 11:00:00,14.79,14.8,14.78,14.8,15750.0,14.3173,14.327,14.3076,14.327,15750.0
2019-11-14 11:05:00,14.84,14.86,14.84,14.84,12000.0,14.3657,14.385,14.3657,14.3657,12000.0
2019-11-14 11:10:00,14.86,14.86,14.84,14.86,10500.0,14.385,14.385,14.3657,14.385,10500.0
2019-11-14 11:15:00,14.88,14.93,14.88,14.93,16500.0,14.4044,14.4528,14.4044,14.4528,16500.0
2019-11-14 11:20:00,14.96,14.96,14.94,14.94,4695.0,14.4818,14.4818,14.4625,14.4625,4695.0
2019-11-14 11:25:00,14.94,14.96,14.94,14.96,10500.0,14.4625,14.4818,14.4625,14.4818,10500.0
2019-11-14 11:30:00,14.96,14.96,14.95,14.95,15000.0,14.4818,14.4818,14.4722,14.4722,15000.0
2019-11-14 11:35:00,14.9,14.91,14.89,14.89,13140.0,14.4238,14.4334,14.4141,14.4141,13140.0
2019-11-14 11:40:00,14.89,14.89,14.84,14.84,24000.0,14.4141,14.4141,14.3657,14.3657,24000.0
2019-11-14 11:45:00,14.83,14.83,14.75,14.76,24570.0,14.356,14.356,14.2786,14.2882,24570.0
2019-11-14 11:50:00,14.77,14.8,14.77,14.78,41805.0,14.2979,14.327,14.2979,14.3076,41805.0
2019-11-14 11:55:00,14.83,14.83,14.8,14.8,28500.0,14.356,14.356,14.327,14.327,28500.0
2019-11-14 12:00:00,14.8,14.84,14.79,14.83,37500.0,14.327,14.3657,14.3173,14.356,37500.0
2019-11-14 12:05:00,14.82,14.82,14.82,14.82,1500.0,14.3463,14.3463,14.3463,14.3463,1500.0
2019-11-14 12:10:00,14.82,14.82,14.82,14.82,0.0,14.3463,14.3463,14.3463,14.3463,0.0
2019-11-14 12:15:00,14.82,14.82,14.8,14.81,9000.0,14.3463,14.3463,14.327,14.3366,9000.0
2019-11-14 12:20:00,14.86,14.86,14.85,14.85,3000.0,14.385,14.385,14.3754,14.3754,3000.0
2019-11-14 12:25:00,14.87,14.92,14.87,14.91,30690.0,14.3947,14.4431,14.3947,14.4334,30690.0
2019-11-14 12:30:00,14.92,14.93,14.92,14.93,13860.0,14.4431,14.4528,14.4431,14.4528,13860.0
2019-11-14 12:35:00,14.92,14.96,14.92,14.96,27765.0,14.4431,14.4818,14.4431,14.4818,27765.0
2019-11-14 12:40:00,14.99,14.99,14.98,14.99,21000.0,14.5109,14.5109,14.5012,14.5109,21000.0
2019-11-14 12:45:00,14.99,14.99,14.99,14.99,3000.0,14.5109,14.5109,14.5109,14.5109,3000.0
2019-11-14 12:50:00,14.99,14.99,14.96,14.97,11415.0,14.5109,14.5109,14.4818,14.4915,11415.0
2019-11-14 12:55:00,14.99,15.0,14.99,15.0,3000.0,14.5109,14.5206,14.5109,14.5206,3000.0
2019-11-14 13:00:00,15.0,15.04,15.0,15.04,68820.0,14.5206,14.5593,14.5206,14.5593,68820.0
2019-11-14 13:05:00,15.04,15.05,15.03,15.03,15045.0,14.5593,14.569,14.5496,14.5496,15045.0
2019-11-14 13:10:00,15.02,15.02,15.02,15.02,13500.0,14.5399,14.5399,14.5399,14.5399,13500.0
2019-11-14 13:15:00,15.02,15.02,15.02,15.02,1500.0,14.5399,14.5399,14.5399,14.5399,1500.0
2019-11-14 13:20:00,15.02,15.02,15.02,15.02,0.0,14.5399,14.5399,14.5399,14.5399,0.0
2019-11-14 13:25:00,14.98,14.99,14.98,14.99,4500.0,14.5012,14.5109,14.5012,14.5109,4500.0
2019-11-14 13:30:00,14.99,14.99,14.99,14.99,0.0,14.5109,14.5109,14.5109,14.5109,0.0
2019-11-14 13:35:00,14.98,15.01,14.98,15.0,52500.0,14.5012,14.5302,14.5012,14.5206,52500.0
2019-11-14 13:40:00,15.01,15.01,15.01,15.01,7500.0,14.5302,14.5302,14.5302,14.5302,7500.0
2019-11-14 13:45:00,15.02,15.04,15.02,15.03,15000.0,14.5399,14.5593,14.5399,14.5496,15000.0
2019-11-14 13:50:00,15.03,15.04,15.02,15.02,38550.0,14.5496,14.5593,14.5399,14.5399,38550.0
2019-11-14 13:55:00,15.02,15.02,14.87,14.94,109500.0,14.5399,14.5399,14.3947,14.4625,109500.0
2019-11-14 14:00:00,14.95,14.99,14.95,14.95,19500.0,14.4722,14.5109,14.4722,14.4722,19500.0
2019-11-14 14:05:00,14.96,14.98,14.96,14.98,13500.0,14.4818,14.5012,14.4818,14.5012,13500.0
2019-11-14 14:10:00,14.98,14.98,14.98,14.98,0.0,14.5012,14.5012,14.5012,14.5012,0.0
2019-11-14 14:15:00,15.0,15.02,15.0,15.02,7950.0,14.5206,14.5399,14.5206,14.5399,7950.0
2019-11-14 14:20:00,15.01,15.01,15.01,15.01,12000.0,14.5302,14.5302,14.5302,14.5302,12000.0
2019-11-14 14:25:00,14.99,15.0,14.99,15.0,9000.0,14.5109,14.5206,14.5109,14.5206,9000.0
2019-11-14 14:30:00,15.02,15.04,15.02,15.04,22605.0,14.5399,14.5593,14.5399,14.5593,22605.0
2019-11-14 14:35:00,15.04,15.04,15.01,15.01,7500.0,14.5593,14.5593,14.5302,14.5302,7500.0
2019-11-14 14:40:00,15.02,15.02,15.01,15.02,13500.0,14.5399,14.5399,14.5302,14.5399,13500.0
2019-11-14 14:45:00,15.01,15.03,15.0,15.03,27945.0,14.5302,14.5496,14.5206,14.5496,27945.0
2019-11-14 14:50:00,15.04,15.04,15.0,15.0,12000.0,14.5593,14.5593,14.5206,14.5206,12000.0
2019-11-14 14:55:00,15.02,15.02,15.02,15.02,6000.0,14.5399,14.5399,14.5399,14.5399,6000.0
2019-11-14 15:00:00,15.03,15.03,15.02,15.03,19500.0,14.5496,14.5496,14.5399,14.5496,19500.0
2019-11-14 15:05:00,15.03,15.06,15.02,15.05,15000.0,14.5496,14.5787,14.5399,14.569,15000.0
2019-11-14 15:10:00,15.05,15.06,15.02,15.03,25920.0,14.569,14.5787,14.5399,14.5496,25920.0
2019-11-14 15:15:00,15.03,15.03,15.02,15.03,13500.0,14.5496,14.5496,14.5399,14.5496,13500.0
2019-11-14 15:20:00,15.03,15.05,15.02,15.05,28500.0,14.5496,14.569,14.5399,14.569,28500.0
2019-11-14 15:25:00,15.06,15.06,15.05,15.05,30075.0,14.5787,14.5787,14.569,14.569,30075.0
2019-11-14 15:30:00,15.06,15.07,15.05,15.07,37110.0,14.5787,14.5883,14.569,14.5883,37110.0
2019-11-14 15:35:00,15.06,15.08,15.05,15.05,27465.0,14.5787,14.598,14.569,14.569,27465.0
2019-11-14 15:40:00,15.06,15.08,15.06,15.07,43500.0,14.5787,14.598,14.5787,14.5883,43500.0
2019-11-14 15:45:00,15.08,15.1,15.06,15.1,50625.0,14.598,14.6174,14.5787,14.6174,50625.0
2019-11-14 15:50:00,15.1,15.13,15.07,15.08,73500.0,14.6174,14.6464,14.5883,14.598,73500.0
2019-11-14 15:55:00,15.07,15.08,15.06,15.08,28755.0,14.5883,14.598,14.5787,14.598,28755.0
2019-11-15 09:30:00,15.62,15.87,15.62,15.64,418035.0,15.1208,15.3628,15.1208,15.1401,418035.0
2019-11-15 09:35:00,15.7,15.79,15.65,15.79,99330.0,15.1982,15.2853,15.1498,15.2853,99330.0
2019-11-15 09:40:00,15.82,15.85,15.77,15.8,75885.0,15.3144,15.3434,15.266,15.295,75885.0
2019-11-15 09:45:00,15.78,15.78,15.73,15.75,25500.0,15.2756,15.2756,15.2272,15.2466,25500.0
2019-11-15 09:50:00,15.74,15.74,15.63,15.63,27900.0,15.2369,15.2369,15.1304,15.1304,27900.0
2019-11-15 09:55:00,15.61,15.64,15.58,15.58,41790.0,15.1111,15.1401,15.082,15.082,41790.0
2019-11-15 10:00:00,15.6,15.6,15.47,15.47,24765.0,15.1014,15.1014,14.9755,14.9755,24765.0
2019-11-15 10:05:00,15.51,15.54,15.47,15.47,18945.0,15.0143,15.0433,14.9755,14.9755,18945.0
2019-11-15 10:10:00,15.46,15.57,15.45,15.57,30000.0,14.9659,15.0724,14.9562,15.0724,30000.0
2019-11-15 10:15:00,15.59,15.63,15.53,15.53,54180.0,15.0917,15.1304,15.0336,15.0336,54180.0
2019-11-15 10:20:00,15.6,15.6,15.56,15.56,28665.0,15.1014,15.1014,15.0627,15.0627,28665.0
2019-11-15 10:25:00,15.55,15.59,15.55,15.57,28500.0,15.053,15.0917,15.053,15.0724,28500.0
2019-11-15 10:30:00,15.56,15.56,15.5,15.52,30645.0,15.0627,15.0627,15.0046,15.0239,30645.0
2019-11-15 10:35:00,15.47,15.51,15.47,15.51,4845.0,14.9755,15.0143,14.9755,15.0143,4845.0
2019-11-15 10:40:00,15.54,15.54,15.52,15.54,10500.0,15.0433,15.0433,15.0239,15.0433,10500.0
2019-11-15 10:45:00,15.56,15.6,15.56,15.6,22695.0,15.0627,15.1014,15.0627,15.1014,22695.0
2019-11-15 10:50:00,15.61,15.61,15.59,15.6,10500.0,15.1111,15.1111,15.0917,15.1014,10500.0
2019-11-15 10:55:00,15.6,15.64,15.6,15.64,10500.0,15.1014,15.1401,15.1014,15.1401,10500.0
2019-11-15 11:00:00,15.63,15.69,15.63,15.68,46950.0,15.1304,15.1885,15.1304,15.1788,46950.0
2019-11-15 11:05:00,15.69,15.71,15.68,15.69,21000.0,15.1885,15.2079,15.1788,15.1885,21000.0
2019-11-15 11:10:00,15.68,15.69,15.64,15.64,18000.0,15.1788,15.1885,15.1401,15.1401,18000.0
2019-11-15 11:15:00,15.65,15.65,15.62,15.62,18285.0,15.1498,15.1498,15.1208,15.1208,18285.0
2019-11-15 11:20:00,15.58,15.64,15.58,15.64,27375.0,15.082,15.1401,15.082,15.1401,27375.0
2019-11-15 11:25:00,15.64,15.68,15.64,15.67,21000.0,15.1401,15.1788,15.1401,15.1692,21000.0
2019-11-15 11:30:00,15.67,15.73,15.65,15.73,45000.0,15.1692,15.2272,15.1498,15.2272,45000.0
2019-11-15 11:35:00,15.71,15.75,15.71,15.75,27225.0,15.2079,15.2466,15.2079,15.2466,27225.0
2019-11-15 11:40:00,15.76,15.76,15.64,15.64,16050.0,15.2563,15.2563,15.1401,15.1401,16050.0
2019-11-15 11:45:00,15.61,15.66,15.61,15.64,16035.0,15.1111,15.1595,15.1111,15.1401,16035.0
2019-11-15 11:50:00,15.64,15.64,15.62,15.63,20520.0,15.1401,15.1401,15.1208,15.1304,20520.0
2019-11-15 11:55:00,15.59,15.66,15.59,15.66,10500.0,15.0917,15.1595,15.0917,15.1595,10500.0
2019-11-15 12:00:00,15.66,15.67,15.65,15.66,10650.0,15.1595,15.1692,15.1498,15.1595,10650.0
2019-11-15 12:05:00,15.63,15.64,15.63,15.63,9000.0,15.1304,15.1401,15.1304,15.1304,9000.0
2019-11-15 12:10:00,15.61,15.61,15.58,15.58,3000.0,15.1111,15.1111,15.082,15.082,3000.0
2019-11-15 12:15:00,15.58,15.6,15.58,15.58,24285.0,15.082,15.1014,15.082,15.082,24285.0
2019-11-15 12:20:00,15.57,15.59,15.56,15.56,12000.0,15.0724,15.0917,15.0627,15.0627,12000.0
2019-11-15 12:25:00,15.54,15.56,15.51,15.51,21525.0,15.0433,15.0627,15.0143,15.0143,21525.0
2019-11-15 12:30:00,15.51,15.56,15.51,15.56,16500.0,15.0143,15.0627,15.0143,15.0627,16500.0
2019-11-15 12:35:00,15.56,15.56,15.54,15.54,13500.0,15.0627,15.0627,15.0433,15.0433,13500.0
2019-11-15 12:40:00,15.54,15.54,15.52,15.52,9000.0,15.0433,15.0433,15.0239,15.0239,9000.0
2019-11-15 12:45:00,15.52,15.55,15.52,15.55,15000.0,15.0239,15.053,15.0239,15.053,15000.0
2019-11-15 12:50:00,15.56,15.57,15.54,15.54,12000.0,15.0627,15.0724,15.0433,15.0433,12000.0
2019-11-15 12:55:00,15.54,15.55,15.53,15.55,10500.0,15.0433,15.053,15.0336,15.053,10500.0
2019-11-15 13:00:00,15.54,15.56,15.53,15.56,9375.0,15.0433,15.0627,15.0336,15.0627,9375.0
2019-11-15 13:05:00,15.59,15.6,15.59,15.59,14730.0,15.0917,15.1014,15.0917,15.0917,14730.0
2019-11-15 13:10:00,15.59,15.61,15.59,15.61,12000.0,15.0917,15.1111,15.0917,15.1111,12000.0
2019-11-15 13:15:00,15.59,15.6,15.58,15.58,12000.0,15.0917,15.1014,15.082,15.082,12000.0
2019-11-15 13:20:00,15.58,15.58,15.58,15.58,0.0,15.082,15.082,15.082,15.082,0.0
2019-11-15 13:25:00,15.56,15.57,15.55,15.55,12000.0,15.0627,15.0724,15.053,15.053,12000.0
2019-11-15 13:30:00,15.53,15.53,15.52,15.53,6000.0,15.0336,15.0336,15.0239,15.0336,6000.0
2019-11-15 13:35:00,15.51,15.55,15.51,15.54,15000.0,15.0143,15.053,15.0143,15.0433,15000.0
2019-11-15 13:40:00,15.54,15.54,15.53,15.53,10800.0,15.0433,15.0433,15.0336,15.0336,10800.0
2019-11-15 13:45:00,15.52,15.53,15.5,15.51,13500.0,15.0239,15.0336,15.0046,15.0143,13500.0
2019-11-15 13:50:00,15.51,15.55,15.51,15.55,12000.0,15.0143,15.053,15.0143,15.053,12000.0
2019-11-15 13:55:00,15.52,15.53,15.52,15.53,12000.0,15.0239,15.0336,15.0239,15.0336,12000.0
2019-11-15 14:00:00,15.55,15.55,15.54,15.54,7950.0,15.053,15.053,15.0433,15.0433,7950.0
2019-11-15 14:05:00,15.54,15.57,15.54,15.55,25500.0,15.0433,15.0724,15.0433,15.053,25500.0
2019-11-15 14:10:00,15.56,15.56,15.55,15.55,6000.0,15.0627,15.0627,15.053,15.053,6000.0
2019-11-15 14:15:00,15.57,15.57,15.56,15.57,7500.0,15.0724,15.0724,15.0627,15.0724,7500.0
2019-11-15 14:20:00,15.55,15.55,15.54,15.54,6195.0,15.053,15.053,15.0433,15.0433,6195.0
2019-11-15 14:25:00,15.53,15.53,15.5,15.51,45525.0,15.0336,15.0336,15.0046,15.0143,45525.0
2019-11-15 14:30:00,15.47,15.47,15.45,15.45,10500.0,14.9755,14.9755,14.9562,14.9562,10500.0
2019-11-15 14:35:00,15.45,15.45,15.45,15.45,3000.0,14.9562,14.9562,14.9562,14.9562,3000.0
2019-11-15 14:40:00,15.46,15.48,15.46,15.48,4500.0,14.9659,14.9852,14.9659,14.9852,4500.0
2019-11-15 14:45:00,15.47,15.48,15.46,15.46,28500.0,14.9755,14.9852,14.9659,14.9659,28500.0
2019-11-15 14:50:00,15.46,15.48,15.46,15.48,34020.0,14.9659,14.9852,14.9659,14.9852,34020.0
2019-11-15 14:55:00,15.47,15.49,15.47,15.47,13500.0,14.9755,14.9949,14.9755,14.9755,13500.0
2019-11-15 15:00:00,15.47,15.47,15.45,15.47,31500.0,14.9755,14.9755,14.9562,14.9755,31500.0
2019-11-15 15:05:00,15.46,15.46,15.4,15.4,37500.0,14.9659,14.9659,14.9078,14.9078,37500.0
2019-11-15 15:10:00,15.39,15.4,15.36,15.37,48510.0,14.8981,14.9078,14.8691,14.8787,48510.0
2019-11-15 15:15:00,15.36,15.36,15.33,15.33,44130.0,14.8691,14.8691,14.84,14.84,44130.0
2019-11-15 15:20:00,15.33,15.33,15.28,15.29,42000.0,14.84,14.84,14.7916,14.8013,42000.0
2019-11-15 15:25:00,15.3,15.3,15.3,15.3,1500.0,14.811,14.811,14.811,14.811,1500.0
2019-11-15 15:30:00,15.29,15.32,15.29,15.31,28500.0,14.8013,14.8303,14.8013,14.8207,28500.0
2019-11-15 15:35:00,15.31,15.35,15.31,15.35,28500.0,14.8207,14.8594,14.8207,14.8594,28500.0
2019-11-15 15:40:00,15.34,15.39,15.34,15.38,13500.0,14.8497,14.8981,14.8497,14.8884,13500.0
2019-11-15 15:45:00,15.38,15.44,15.38,15.43,45780.0,14.8884,14.9465,14.8884,14.9368,45780.0
2019-11-15 15:50:00,15.44,15.47,15.44,15.47,40500.0,14.9465,14.9755,14.9465,14.9755,40500.0
2019-11-15 15:55:00,15.48,15.49,15.44,15.47,158145.0,14.9852,14.9949,14.9465,14.9755,158145.0
2019-11-18 09:30:00,15.48,15.48,15.23,15.23,175830.0,14.9852,14.9852,14.7432,14.7432,175830.0
2019-11-18 09:35:00,15.29,15.29,15.2,15.24,27810.0,14.8013,14.8013,14.7142,14.7529,27810.0
2019-11-18 09:40:00,15.17,15.23,15.13,15.18,42600.0,14.6851,14.7432,14.6464,14.6948,42600.0
2019-11-18 09:45:00,15.21,15.3,15.2,15.3,22185.0,14.7239,14.811,14.7142,14.811,22185.0
2019-11-18 09:50:00,15.27,15.27,15.26,15.26,10635.0,14.7819,14.7819,14.7723,14.7723,10635.0
2019-11-18 09:55:00,15.27,15.34,15.27,15.34,18705.0,14.7819,14.8497,14.7819,14.8497,18705.0
2019-11-18 10:00:00,15.32,15.33,15.27,15.28,33000.0,14.8303,14.84,14.7819,14.7916,33000.0
2019-11-18 10:05:00,15.32,15.34,15.32,15.33,25470.0,14.8303,14.8497,14.8303,14.84,25470.0
2019-11-18 10:10:00,15.33,15.41,15.33,15.4,22650.0,14.84,14.9175,14.84,14.9078,22650.0
2019-11-18 10:15:00,15.41,15.41,15.3,15.3,21510.0,14.9175,14.9175,14.811,14.811,21510.0
2019-11-18 10:20:00,15.3,15.31,15.29,15.3,34305.0,14.811,14.8207,14.8013,14.811,34305.0
2019-11-18 10:25:00,15.33,15.33,15.3,15.32,11535.0,14.84,14.84,14.811,14.8303,11535.0
2019-11-18 10:30:00,15.31,15.38,15.31,15.35,27000.0,14.8207,14.8884,14.8207,14.8594,27000.0
2019-11-18 10:35:00,15.34,15.42,15.34,15.39,36390.0,14.8497,14.9271,14.8497,14.8981,36390.0
2019-11-18 10:40:00,15.43,15.45,15.42,15.45,6000.0,14.9368,14.9562,14.9271,14.9562,6000.0
2019-11-18 10:45:00,15.45,15.48,15.44,15.45,16245.0,14.9562,14.9852,14.9465,14.9562,16245.0
2019-11-18 10:50:00,15.47,15.5,15.45,15.47,18000.0,14.9755,15.0046,14.9562,14.9755,18000.0
2019-11-18 10:55:00,15.48,15.51,15.48,15.5,21000.0,14.9852,15.0143,14.9852,15.0046,21000.0
2019-11-18 11:00:00,15.51,15.53,15.5,15.53,10500.0,15.0143,15.0336,15.0046,15.0336,10500.0
2019-11-18 11:05:00,15.53,15.53,15.51,15.53,16500.0,15.0336,15.0336,15.0143,15.0336,16500.0
2019-11-18 11:10:00,15.53,15.62,15.53,15.55,66795.0,15.0336,15.1208,15.0336,15.053,66795.0
2019-11-18 11:15:00,15.54,15.55,15.51,15.54,33000.0,15.0433,15.053,15.0143,15.0433,33000.0
2019-11-18 11:20:00,15.54,15.59,15.54,15.59,7500.0,15.0433,15.0917,15.0433,15.0917,7500.0
2019-11-18 11:25:00,15.59,15.6,15.55,15.55,16500.0,15.0917,15.1014,15.053,15.053,16500.0
2019-11-18 11:30:00,15.6,15.63,15.6,15.63,11250.0,15.1014,15.1304,15.1014,15.1304,11250.0
2019-11-18 11:35:00,15.62,15.62,15.62,15.62,9045.0,15.1208,15.1208,15.1208,15.1208,9045.0
2019-11-18 11:40:00,15.63,15.64,15.63,15.63,12000.0,15.1304,15.1401,15.1304,15.1304,12000.0
2019-11-18 11:45:00,15.64,15.64,15.6,15.64,26295.0,15.1401,15.1401,15.1014,15.1401,26295.0
2019-11-18 11:50:00,15.65,15.68,15.65,15.66,19500.0,15.1498,15.1788,15.1498,15.1595,19500.0
2019-11-18 11:55:00,15.63,15.66,15.63,15.66,11955.0,15.1304,15.1595,15.1304,15.1595,11955.0
2019-11-18 12:00:00,15.67,15.67,15.65,15.65,9435.0,15.1692,15.1692,15.1498,15.1498,9435.0
2019-11-18 12:05:00,15.65,15.65,15.65,15.65,1500.0,15.1498,15.1498,15.1498,15.1498,1500.0
2019-11-18 12:10:00,15.63,15.66,15.63,15.65,4500.0,15.1304,15.1595,15.1304,15.1498,4500.0
2019-11-18 12:15:00,15.65,15.65,15.64,15.64,12000.0,15.1498,15.1498,15.1401,15.1401,12000.0
2019-11-18 12:20:00,15.64,15.64,15.64,15.64,0.0,15.1401,15.1401,15.1401,15.1401,0.0
2019-11-18 12:25:00,15.61,15.61,15.59,15.6,6300.0,15.1111,15.1111,15.0917,15.1014,6300.0
2019-11-18 12:30:00,15.57,15.61,15.57,15.6,30225.0,15.0724,15.1111,15.0724,15.1014,30225.0
2019-11-18 12:35:00,15.6,15.62,15.6,15.62,9000.0,15.1014,15.1208,15.1014,15.1208,9000.0
2019-11-18 12:40:00,15.65,15.65,15.65,15.65,3000.0,15.1498,15.1498,15.1498,15.1498,3000.0
2019-11-18 12:45:00,15.65,15.66,15.65,15.66,16200.0,15.1498,15.1595,15.1498,15.1595,16200.0
2019-11-18 12:50:00,15.65,15.65,15.63,15.64,15000.0,15.1498,15.1498,15.1304,15.1401,15000.0
2019-11-18 12:55:00,15.64,15.64,15.64,15.64,0.0,15.1401,15.1401,15.1401,15.1401,0.0
2019-11-18 13:00:00,15.62,15.63,15.62,15.62,5475.0,15.1208,15.1304,15.1208,15.1208,5475.0
2019-11-18 13:05:00,15.62,15.62,15.62,15.62,3000.0,15.1208,15.1208,15.1208,15.1208,3000.0
2019-11-18 13:10:00,15.59,15.6,15.59,15.59,6000.0,15.0917,15.1014,15.0917,15.0917,6000.0
2019-11-18 13:15:00,15.6,15.63,15.6,15.61,10500.0,15.1014,15.1304,15.1014,15.1111,10500.0
2019-11-18 13:20:00,15.6,15.62,15.6,15.62,16500.0,15.1014,15.1208,15.1014,15.1208,16500.0
2019-11-18 13:25:00,15.62,15.63,15.62,15.62,7500.0,15.1208,15.1304,15.1208,15.1208,7500.0
2019-11-18 13:30:00,15.64,15.64,15.62,15.62,9000.0,15.1401,15.1401,15.1208,15.1208,9000.0
2019-11-18 13:35:00,15.62,15.62,15.62,15.62,9000.0,15.1208,15.1208,15.1208,15.1208,9000.0
2019-11-18 13:40:00,15.61,15.63,15.61,15.62,10500.0,15.1111,15.1304,15.1111,15.1208,10500.0
2019-11-18 13:45:00,15.59,15.61,15.59,15.61,7500.0,15.0917,15.1111,15.0917,15.1111,7500.0
2019-11-18 13:50:00,15.61,15.61,15.58,15.58,13500.0,15.1111,15.1111,15.082,15.082,13500.0
2019-11-18 13:55:00,15.59,15.59,15.57,15.57,4650.0,15.0917,15.0917,15.0724,15.0724,4650.0
2019-11-18 14:00:00,15.58,15.58,15.55,15.55,12000.0,15.082,15.082,15.053,15.053,12000.0
2019-11-18 14:05:00,15.55,15.55,15.55,15.55,0.0,15.053,15.053,15.053,15.053,0.0
2019-11-18 14:10:00,15.59,15.6,15.59,15.6,7500.0,15.0917,15.1014,15.0917,15.1014,7500.0
2019-11-18 14:15:00,15.57,15.57,15.56,15.57,6000.0,15.0724,15.0724,15.0627,15.0724,6000.0
2019-11-18 14:20:00,15.58,15.59,15.58,15.59,5100.0,15.082,15.0917,15.082,15.0917,5100.0
2019-11-18 14:25:00,15.57,15.57,15.55,15.56,6000.0,15.0724,15.0724,15.053,15.0627,6000.0
2019-11-18 14:30:00,15.54,15.55,15.52,15.52,21420.0,15.0433,15.053,15.0239,15.0239,21420.0
2019-11-18 14:35:00,15.53,15.55,15.53,15.55,23655.0,15.0336,15.053,15.0336,15.053,23655.0
2019-11-18 14:40:00,15.55,15.55,15.55,15.55,4500.0,15.053,15.053,15.053,15.053,4500.0
2019-11-18 14:45:00,15.52,15.52,15.5,15.5,10500.0,15.0239,15.0239,15.0046,15.0046,10500.0
2019-11-18 14:50:00,15.5,15.52,15.5,15.52,19500.0,15.0046,15.0239,15.0046,15.0239,19500.0
2019-11-18 14:55:00,15.51,15.51,15.51,15.51,12000.0,15.0143,15.0143,15.0143,15.0143,12000.0
2019-11-18 15:00:00,15.52,15.52,15.5,15.5,12000.0,15.0239,15.0239,15.0046,15.0046,12000.0
2019-11-18 15:05:00,15.5,15.53,15.5,15.53,15000.0,15.0046,15.0336,15.0046,15.0336,15000.0
2019-11-18 15:10:00,15.52,15.52,15.5,15.51,9000.0,15.0239,15.0239,15.0046,15.0143,9000.0
2019-11-18 15:15:00,15.47,15.47,15.42,15.42,18150.0,14.9755,14.9755,14.9271,14.9271,18150.0
2019-11-18 15:20:00,15.45,15.46,15.45,15.46,9075.0,14.9562,14.9659,14.9562,14.9659,9075.0
2019-11-18 15:25:00,15.46,15.46,15.43,15.44,10500.0,14.9659,14.9659,14.9368,14.9465,10500.0
2019-11-18 15:30:00,15.45,15.45,15.43,15.44,24000.0,14.9562,14.9562,14.9368,14.9465,24000.0
2019-11-18 15:35:00,15.42,15.45,15.41,15.44,27000.0,14.9271,14.9562,14.9175,14.9465,27000.0
2019-11-18 15:40:00,15.45,15.45,15.39,15.4,18000.0,14.9562,14.9562,14.8981,14.9078,18000.0
2019-11-18 15:45:00,15.4,15.41,15.37,15.38,16500.0,14.9078,14.9175,14.8787,14.8884,16500.0
2019-11-18 15:50:00,15.36,15.36,15.3,15.34,81825.0,14.8691,14.8691,14.811,14.8497,81825.0
2019-11-18 15:55:00,15.37,15.38,15.31,15.37,108000.0,14.8787,14.8884,14.8207,14.8787,108000.0
2019-11-19 09:30:00,15.57,15.66,15.57,15.63,141105.0,15.0724,15.1595,15.0724,15.1304,141105.0
2019-11-19 09:35:00,15.62,15.62,15.56,15.57,25110.0,15.1208,15.1208,15.0627,15.0724,25110.0
2019-11-19 09:40:00,15.55,15.57,15.46,15.46,61920.0,15.053,15.0724,14.9659,14.9659,61920.0
2019-11-19 09:45:00,15.47,15.48,15.43,15.48,9000.0,14.9755,14.9852,14.9368,14.9852,9000.0
2019-11-19 09:50:00,15.47,15.47,15.37,15.38,26265.0,14.9755,14.9755,14.8787,14.8884,26265.0
2019-11-19 09:55:00,15.39,15.39,15.27,15.27,25125.0,14.8981,14.8981,14.7819,14.7819,25125.0
2019-11-19 10:00:00,15.31,15.31,15.15,15.15,76050.0,14.8207,14.8207,14.6658,14.6658,76050.0
2019-11-19 10:05:00,15.13,15.13,15.07,15.1,37350.0,14.6464,14.6464,14.5883,14.6174,37350.0
2019-11-19 10:10:00,15.11,15.15,15.1,15.14,70875.0,14.6271,14.6658,14.6174,14.6561,70875.0
2019-11-19 10:15:00,15.16,15.22,15.16,15.21,34650.0,14.6755,14.7335,14.6755,14.7239,34650.0
2019-11-19 10:20:00,15.21,15.22,15.19,15.19,22200.0,14.7239,14.7335,14.7045,14.7045,22200.0
2019-11-19 10:25:00,15.18,15.19,15.12,15.16,37620.0,14.6948,14.7045,14.6367,14.6755,37620.0
2019-11-19 10:30:00,15.14,15.14,15.07,15.13,36000.0,14.6561,14.6561,14.5883,14.6464,36000.0
2019-11-19 10:35:00,15.07,15.1,15.07,15.09,6000.0,14.5883,14.6174,14.5883,14.6077,6000.0
2019-11-19 10:40:00,15.1,15.1,15.07,15.08,29925.0,14.6174,14.6174,14.5883,14.598,29925.0
2019-11-19 10:45:00,15.1,15.1,15.01,15.01,34725.0,14.6174,14.6174,14.5302,14.5302,34725.0
2019-11-19 10:50:00,15.02,15.02,14.93,14.96,78465.0,14.5399,14.5399,14.4528,14.4818,78465.0
2019-11-19 10:55:00,14.97,14.97,14.9,14.94,36375.0,14.4915,14.4915,14.4238,14.4625,36375.0
2019-11-19 11:00:00,14.92,14.96,14.92,14.94,30165.0,14.4431,14.4818,14.4431,14.4625,30165.0
2019-11-19 11:05:00,14.92,14.99,14.91,14.99,18000.0,14.4431,14.5109,14.4334,14.5109,18000.0
2019-11-19 11:10:00,15.0,15.0,14.97,14.98,14250.0,14.5206,14.5206,14.4915,14.5012,14250.0
2019-11-19 11:15:00,15.03,15.07,15.01,15.07,29565.0,14.5496,14.5883,14.5302,14.5883,29565.0
2019-11-19 11:20:00,15.06,15.07,15.06,15.06,13500.0,14.5787,14.5883,14.5787,14.5787,13500.0
2019-11-19 11:25:00,15.09,15.1,15.09,15.09,12150.0,14.6077,14.6174,14.6077,14.6077,12150.0
2019-11-19 11:30:00,15.11,15.21,15.11,15.21,24675.0,14.6271,14.7239,14.6271,14.7239,24675.0
2019-11-19 11:35:00,15.21,15.33,15.19,15.3,100770.0,14.7239,14.84,14.7045,14.811,100770.0
2019-11-19 11:40:00,15.3,15.31,15.24,15.26,41145.0,14.811,14.8207,14.7529,14.7723,41145.0
2019-11-19 11:45:00,15.25,15.26,15.16,15.21,49815.0,14.7626,14.7723,14.6755,14.7239,49815.0
2019-11-19 11:50:00,15.23,15.25,15.23,15.25,21885.0,14.7432,14.7626,14.7432,14.7626,21885.0
2019-11-19 11:55:00,15.28,15.3,15.27,15.29,21000.0,14.7916,14.811,14.7819,14.8013,21000.0
2019-11-19 12:00:00,15.32,15.32,15.27,15.3,21300.0,14.8303,14.8303,14.7819,14.811,21300.0
2019-11-19 12:05:00,15.31,15.31,15.23,15.24,42000.0,14.8207,14.8207,14.7432,14.7529,42000.0
2019-11-19 12:10:00,15.24,15.25,15.2,15.2,10800.0,14.7529,14.7626,14.7142,14.7142,10800.0
2019-11-19 12:15:00,15.2,15.2,15.2,15.2,0.0,14.7142,14.7142,14.7142,14.7142,0.0
2019-11-19 12:20:00,15.23,15.24,15.22,15.24,21000.0,14.7432,14.7529,14.7335,14.7529,21000.0
2019-11-19 12:25:00,15.23,15.23,15.2,15.21,6990.0,14.7432,14.7432,14.7142,14.7239,6990.0
2019-11-19 12:30:00,15.2,15.2,15.19,15.19,11805.0,14.7142,14.7142,14.7045,14.7045,11805.0
2019-11-19 12:35:00,15.16,15.16,15.16,15.16,1500.0,14.6755,14.6755,14.6755,14.6755,1500.0
2019-11-19 12:40:00,15.15,15.15,15.09,15.09,15000.0,14.6658,14.6658,14.6077,14.6077,15000.0
2019-11-19 12:45:00,15.09,15.15,15.09,15.15,7500.0,14.6077,14.6658,14.6077,14.6658,7500.0
2019-11-19 12:50:00,15.11,15.12,15.11,15.12,4500.0,14.6271,14.6367,14.6271,14.6367,4500.0
2019-11-19 12:55:00,15.12,15.13,15.12,15.13,3000.0,14.6367,14.6464,14.6367,14.6464,3000.0
2019-11-19 13:00:00,15.12,15.13,15.08,15.1,29280.0,14.6367,14.6464,14.598,14.6174,29280.0
2019-11-19 13:05:00,15.11,15.11,15.09,15.09,7500.0,14.6271,14.6271,14.6077,14.6077,7500.0
2019-11-19 13:10:00,15.14,15.14,15.14,15.14,1500.0,14.6561,14.6561,14.6561,14.6561,1500.0
2019-11-19 13:15:00,15.13,15.13,15.13,15.13,3000.0,14.6464,14.6464,14.6464,14.6464,3000.0
2019-11-19 13:20:00,15.15,15.17,15.15,15.16,15135.0,14.6658,14.6851,14.6658,14.6755,15135.0
2019-11-19 13:25:00,15.16,15.16,15.16,15.16,0.0,14.6755,14.6755,14.6755,14.6755,0.0
2019-11-19 13:30:00,15.13,15.14,15.13,15.14,10500.0,14.6464,14.6561,14.6464,14.6561,10500.0
2019-11-19 13:35:00,15.16,15.17,15.16,15.17,3000.0,14.6755,14.6851,14.6755,14.6851,3000.0
2019-11-19 13:40:00,15.17,15.17,15.17,15.17,0.0,14.6851,14.6851,14.6851,14.6851,0.0
2019-11-19 13:45:00,15.17,15.17,15.17,15.17,0.0,14.6851,14.6851,14.6851,14.6851,0.0
2019-11-19 13:50:00,15.17,15.17,15.17,15.17,0.0,14.6851,14.6851,14.6851,14.6851,0.0
2019-11-19 13:55:00,15.21,15.21,15.21,15.21,9000.0,14.7239,14.7239,14.7239,14.7239,9000.0
2019-11-19 14:00:00,15.21,15.24,15.21,15.22,21945.0,14.7239,14.7529,14.7239,14.7335,21945.0
2019-11-19 14:05:00,15.22,15.27,15.22,15.25,15000.0,14.7335,14.7819,14.7335,14.7626,15000.0
2019-11-19 14:10:00,15.24,15.27,15.24,15.27,9000.0,14.7529,14.7819,14.7529,14.7819,9000.0
2019-11-19 14:15:00,15.28,15.28,15.28,15.28,3750.0,14.7916,14.7916,14.7916,14.7916,3750.0
2019-11-19 14:20:00,15.28,15.32,15.28,15.32,19500.0,14.7916,14.8303,14.7916,14.8303,19500.0
2019-11-19 14:25:00,15.32,15.34,15.31,15.32,39750.0,14.8303,14.8497,14.8207,14.8303,39750.0
2019-11-19 14:30:00,15.33,15.33,15.3,15.3,12975.0,14.84,14.84,14.811,14.811,12975.0
2019-11-19 14:35:00,15.27,15.27,15.27,15.27,1500.0,14.7819,14.7819,14.7819,14.7819,1500.0
2019-11-19 14:40:00,15.25,15.25,15.23,15.23,7650.0,14.7626,14.7626,14.7432,14.7432,7650.0
2019-11-19 14:45:00,15.23,15.23,15.23,15.23,1500.0,14.7432,14.7432,14.7432,14.7432,1500.0
2019-11-19 14:50:00,15.23,15.23,15.23,15.23,0.0,14.7432,14.7432,14.7432,14.7432,0.0
2019-11-19 14:55:00,15.25,15.25,15.25,15.25,1500.0,14.7626,14.7626,14.7626,14.7626,1500.0
2019-11-19 15:00:00,15.24,15.25,15.24,15.25,3000.0,14.7529,14.7626,14.7529,14.7626,3000.0
2019-11-19 15:05:00,15.26,15.26,15.26,15.26,1500.0,14.7723,14.7723,14.7723,14.7723,1500.0
2019-11-19 15:10:00,15.27,15.28,15.27,15.28,13500.0,14.7819,14.7916,14.7819,14.7916,13500.0
2019-11-19 15:15:00,15.28,15.28,15.28,15.28,0.0,14.7916,14.7916,14.7916,14.7916,0.0
2019-11-19 15:20:00,15.29,15.29,15.22,15.22,45945.0,14.8013,14.8013,14.7335,14.7335,45945.0
2019-11-19 15:25:00,15.22,15.22,15.18,15.18,18030.0,14.7335,14.7335,14.6948,14.6948,18030.0
2019-11-19 15:30:00,15.19,15.19,15.19,15.19,3000.0,14.7045,14.7045,14.7045,14.7045,3000.0
2019-11-19 15:35:00,15.22,15.23,15.22,15.23,11325.0,14.7335,14.7432,14.7335,14.7432,11325.0
2019-11-19 15:40:00,15.23,15.24,15.22,15.22,17445.0,14.7432,14.7529,14.7335,14.7335,17445.0
2019-11-19 15:45:00,15.2,15.23,15.2,15.23,19500.0,14.7142,14.7432,14.7142,14.7432,19500.0
2019-11-19 15:50:00,15.22,15.22,15.16,15.16,65835.0,14.7335,14.7335,14.6755,14.6755,65835.0
2019-11-19 15:55:00,15.15,15.15,15.11,15.14,54150.0,14.6658,14.6658,14.6271,14.6561,54150.0
2019-11-20 09:30:00,14.9,15.04,14.89,14.96,94365.0,14.4238,14.5593,14.4141,14.4818,94365.0
2019-11-20 09:35:00,14.93,14.94,14.86,14.93,15405.0,14.4528,14.4625,14.385,14.4528,15405.0
2019-11-20 09:40:00,14.87,14.9,14.82,14.82,43500.0,14.3947,14.4238,14.3463,14.3463,43500.0
2019-11-20 09:45:00,14.82,14.89,14.82,14.89,33420.0,14.3463,14.4141,14.3463,14.4141,33420.0
2019-11-20 09:50:00,14.89,14.89,14.87,14.88,77760.0,14.4141,14.4141,14.3947,14.4044,77760.0
2019-11-20 09:55:00,14.9,14.9,14.9,14.9,7500.0,14.4238,14.4238,14.4238,14.4238,7500.0
2019-11-20 10:00:00,14.87,14.87,14.82,14.84,30975.0,14.3947,14.3947,14.3463,14.3657,30975.0
2019-11-20 10:05:00,14.87,14.92,14.87,14.91,29070.0,14.3947,14.4431,14.3947,14.4334,29070.0
2019-11-20 10:10:00,14.88,14.93,14.86,14.86,21315.0,14.4044,14.4528,14.385,14.385,21315.0
2019-11-20 10:15:00,14.85,14.87,14.85,14.87,28500.0,14.3754,14.3947,14.3754,14.3947,28500.0
2019-11-20 10:20:00,14.89,14.89,14.82,14.82,66750.0,14.4141,14.4141,14.3463,14.3463,66750.0
2019-11-20 10:25:00,14.82,14.93,14.82,14.91,45090.0,14.3463,14.4528,14.3463,14.4334,45090.0
2019-11-20 10:30:00,14.93,15.07,14.93,15.07,68400.0,14.4528,14.5883,14.4528,14.5883,68400.0
2019-11-20 10:35:00,15.1,15.14,15.09,15.09,27000.0,14.6174,14.6561,14.6077,14.6077,27000.0
2019-11-20 10:40:00,15.08,15.08,15.06,15.06,3000.0,14.598,14.598,14.5787,14.5787,3000.0
2019-11-20 10:45:00,15.05,15.08,15.05,15.07,10500.0,14.569,14.598,14.569,14.5883,10500.0
2019-11-20 10:50:00,15.1,15.11,15.08,15.08,12045.0,14.6174,14.6271,14.598,14.598,12045.0
2019-11-20 10:55:00,15.08,15.09,15.05,15.05,7500.0,14.598,14.6077,14.569,14.569,7500.0
2019-11-20 11:00:00,15.05,15.06,15.05,15.05,18000.0,14.569,14.5787,14.569,14.569,18000.0
2019-11-20 11:05:00,15.08,15.08,15.03,15.03,7920.0,14.598,14.598,14.5496,14.5496,7920.0
2019-11-20 11:10:00,15.01,15.01,14.97,14.98,24000.0,14.5302,14.5302,14.4915,14.5012,24000.0
2019-11-20 11:15:00,15.02,15.05,15.02,15.04,15000.0,14.5399,14.569,14.5399,14.5593,15000.0
2019-11-20 11:20:00,15.07,15.08,15.07,15.08,7500.0,14.5883,14.598,14.5883,14.598,7500.0
2019-11-20 11:25:00,15.07,15.07,15.04,15.05,4500.0,14.5883,14.5883,14.5593,14.569,4500.0
2019-11-20 11:30:00,15.03,15.03,14.97,14.99,57465.0,14.5496,14.5496,14.4915,14.5109,57465.0
2019-11-20 11:35:00,15.01,15.05,15.0,15.05,6300.0,14.5302,14.569,14.5206,14.569,6300.0
2019-11-20 11:40:00,15.05,15.05,15.03,15.03,48375.0,14.569,14.569,14.5496,14.5496,48375.0
2019-11-20 11:45:00,15.03,15.03,15.02,15.03,27855.0,14.5496,14.5496,14.5399,14.5496,27855.0
2019-11-20 11:50:00,15.06,15.08,15.06,15.07,29145.0,14.5787,14.598,14.5787,14.5883,29145.0
2019-11-20 11:55:00,15.07,15.07,15.01,15.02,59430.0,14.5883,14.5883,14.5302,14.5399,59430.0
2019-11-20 12:00:00,14.99,14.99,14.98,14.98,4500.0,14.5109,14.5109,14.5012,14.5012,4500.0
2019-11-20 12:05:00,14.99,15.02,14.99,15.02,3000.0,14.5109,14.5399,14.5109,14.5399,3000.0
2019-11-20 12:10:00,15.01,15.02,15.0,15.0,4500.0,14.5302,14.5399,14.5206,14.5206,4500.0
2019-11-20 12:15:00,15.0,15.0,15.0,15.0,0.0,14.5206,14.5206,14.5206,14.5206,0.0
2019-11-20 12:20:00,15.03,15.04,15.02,15.04,6000.0,14.5496,14.5593,14.5399,14.5593,6000.0
2019-11-20 12:25:00,15.04,15.09,15.04,15.09,36000.0,14.5593,14.6077,14.5593,14.6077,36000.0
2019-11-20 12:30:00,15.08,15.1,15.05,15.1,12750.0,14.598,14.6174,14.569,14.6174,12750.0
2019-11-20 12:35:00,15.1,15.14,15.1,15.14,41850.0,14.6174,14.6561,14.6174,14.6561,41850.0
2019-11-20 12:40:00,15.14,15.14,15.12,15.12,13500.0,14.6561,14.6561,14.6367,14.6367,13500.0
2019-11-20 12:45:00,15.13,15.13,15.13,15.13,1500.0,14.6464,14.6464,14.6464,14.6464,1500.0
2019-11-20 12:50:00,15.14,15.17,15.02,15.03,56265.0,14.6561,14.6851,14.5399,14.5496,56265.0
2019-11-20 12:55:00,15.01,15.01,14.56,14.73,368610.0,14.5302,14.5302,14.0946,14.2592,368610.0
2019-11-20 13:00:00,14.73,14.75,14.69,14.7,52500.0,14.2592,14.2786,14.2205,14.2302,52500.0
2019-11-20 13:05:00,14.69,14.69,14.52,14.52,175245.0,14.2205,14.2205,14.0559,14.0559,175245.0
2019-11-20 13:10:00,14.48,14.48,14.35,14.36,106785.0,14.0172,14.0172,13.8913,13.901,106785.0
2019-11-20 13:15:00,14.37,14.39,14.29,14.31,142905.0,13.9107,13.9301,13.8333,13.8526,142905.0
2019-11-20 13:20:00,14.35,14.45,14.35,14.44,63000.0,13.8913,13.9881,13.8913,13.9785,63000.0
2019-11-20 13:25:00,14.49,14.53,14.45,14.45,125580.0,14.0269,14.0656,13.9881,13.9881,125580.0
2019-11-20 13:30:00,14.44,14.48,14.42,14.48,24090.0,13.9785,14.0172,13.9591,14.0172,24090.0
2019-11-20 13:35:00,14.51,14.52,14.47,14.47,48450.0,14.0462,14.0559,14.0075,14.0075,48450.0
2019-11-20 13:40:00,14.46,14.56,14.46,14.53,66795.0,13.9978,14.0946,13.9978,14.0656,66795.0
2019-11-20 13:45:00,14.53,14.59,14.53,14.54,57855.0,14.0656,14.1237,14.0656,14.0753,57855.0
2019-11-20 13:50:00,14.57,14.73,14.57,14.7,97185.0,14.1043,14.2592,14.1043,14.2302,97185.0
2019-11-20 13:55:00,14.69,14.69,14.65,14.67,45375.0,14.2205,14.2205,14.1818,14.2011,45375.0
2019-11-20 14:00:00,14.7,14.7,14.66,14.67,21000.0,14.2302,14.2302,14.1914,14.2011,21000.0
2019-11-20 14:05:00,14.65,14.67,14.65,14.65,12000.0,14.1818,14.2011,14.1818,14.1818,12000.0
2019-11-20 14:10:00,14.68,14.68,14.63,14.63,10500.0,14.2108,14.2108,14.1624,14.1624,10500.0
2019-11-20 14:15:00,14.65,14.66,14.59,14.66,19500.0,14.1818,14.1914,14.1237,14.1914,19500.0
2019-11-20 14:20:00,14.68,14.68,14.63,14.65,28500.0,14.2108,14.2108,14.1624,14.1818,28500.0
2019-11-20 14:25:00,14.65,14.7,14.65,14.69,12000.0,14.1818,14.2302,14.1818,14.2205,12000.0
2019-11-20 14:30:00,14.69,14.76,14.69,14.73,45225.0,14.2205,14.2882,14.2205,14.2592,45225.0
2019-11-20 14:35:00,14.73,14.75,14.73,14.73,10245.0,14.2592,14.2786,14.2592,14.2592,10245.0
2019-11-20 14:40:00,14.75,14.75,14.71,14.75,60000.0,14.2786,14.2786,14.2398,14.2786,60000.0
2019-11-20 14:45:00,14.76,14.76,14.69,14.7,80385.0,14.2882,14.2882,14.2205,14.2302,80385.0
2019-11-20 14:50:00,14.74,14.74,14.69,14.69,24330.0,14.2689,14.2689,14.2205,14.2205,24330.0
2019-11-20 14:55:00,14.7,14.7,14.7,14.7,4500.0,14.2302,14.2302,14.2302,14.2302,4500.0
2019-11-20 15:00:00,14.67,14.69,14.64,14.64,13500.0,14.2011,14.2205,14.1721,14.1721,13500.0
2019-11-20 15:05:00,14.64,14.72,14.64,14.72,35685.0,14.1721,14.2495,14.1721,14.2495,35685.0
2019-11-20 15:10:00,14.71,14.71,14.71,14.71,12000.0,14.2398,14.2398,14.2398,14.2398,12000.0
2019-11-20 15:15:00,14.67,14.68,14.61,14.62,33000.0,14.2011,14.2108,14.143,14.1527,33000.0
2019-11-20 15:20:00,14.63,14.65,14.59,14.64,41550.0,14.1624,14.1818,14.1237,14.1721,41550.0
2019-11-20 15:25:00,14.63,14.63,14.59,14.59,17805.0,14.1624,14.1624,14.1237,14.1237,17805.0
2019-11-20 15:30:00,14.55,14.55,14.54,14.55,27165.0,14.085,14.085,14.0753,14.085,27165.0
2019-11-20 15:35:00,14.55,14.57,14.54,14.54,12000.0,14.085,14.1043,14.0753,14.0753,12000.0
2019-11-20 15:40:00,14.56,14.61,14.56,14.61,32055.0,14.0946,14.143,14.0946,14.143,32055.0
2019-11-20 15:45:00,14.61,14.61,14.6,14.61,21960.0,14.143,14.143,14.1334,14.143,21960.0
2019-11-20 15:50:00,14.61,14.61,14.58,14.6,39795.0,14.143,14.143,14.114,14.1334,39795.0
2019-11-20 15:55:00,14.62,14.62,14.57,14.62,98985.0,14.1527,14.1527,14.1043,14.1527,98985.0
2019-11-21 09:30:00,14.38,14.38,14.13,14.13,231210.0,13.9204,13.9204,13.6784,13.6784,231210.0
2019-11-21 09:35:00,14.12,14.35,14.08,14.31,70500.0,13.6687,13.8913,13.63,13.8526,70500.0
2019-11-21 09:40:00,14.33,14.33,14.21,14.21,35595.0,13.872,13.872,13.7558,13.7558,35595.0
2019-11-21 09:45:00,14.23,14.36,14.22,14.31,34530.0,13.7752,13.901,13.7655,13.8526,34530.0
2019-11-21 09:50:00,14.37,14.4,14.35,14.4,31650.0,13.9107,13.9397,13.8913,13.9397,31650.0
2019-11-21 09:55:00,14.38,14.41,14.35,14.37,78720.0,13.9204,13.9494,13.8913,13.9107,78720.0
2019-11-21 10:00:00,14.38,14.39,14.3,14.37,72000.0,13.9204,13.9301,13.8429,13.9107,72000.0
2019-11-21 10:05:00,14.37,14.51,14.35,14.5,121485.0,13.9107,14.0462,13.8913,14.0366,121485.0
2019-11-21 10:10:00,14.52,14.54,14.51,14.51,51300.0,14.0559,14.0753,14.0462,14.0462,51300.0
2019-11-21 10:15:00,14.42,14.42,14.25,14.27,82500.0,13.9591,13.9591,13.7945,13.8139,82500.0
2019-11-21 10:20:00,14.27,14.28,14.23,14.24,24210.0,13.8139,13.8236,13.7752,13.7849,24210.0
2019-11-21 10:25:00,14.21,14.32,14.21,14.28,27000.0,13.7558,13.8623,13.7558,13.8236,27000.0
2019-11-21 10:30:00,14.26,14.26,14.2,14.23,54570.0,13.8042,13.8042,13.7461,13.7752,54570.0
2019-11-21 10:35:00,14.23,14.29,14.23,14.28,52590.0,13.7752,13.8333,13.7752,13.8236,52590.0
2019-11-21 10:40:00,14.27,14.33,14.27,14.3,16500.0,13.8139,13.872,13.8139,13.8429,16500.0
2019-11-21 10:45:00,14.3,14.3,14.28,14.29,28500.0,13.8429,13.8429,13.8236,13.8333,28500.0
2019-11-21 10:50:00,14.26,14.26,14.2,14.2,37875.0,13.8042,13.8042,13.7461,13.7461,37875.0
2019-11-21 10:55:00,14.21,14.27,14.21,14.27,13515.0,13.7558,13.8139,13.7558,13.8139,13515.0
2019-11-21 11:00:00,14.26,14.36,14.23,14.3,29145.0,13.8042,13.901,13.7752,13.8429,29145.0
2019-11-21 11:05:00,14.31,14.36,14.3,14.36,33300.0,13.8526,13.901,13.8429,13.901,33300.0
2019-11-21 11:10:00,14.33,14.33,14.28,14.28,20610.0,13.872,13.872,13.8236,13.8236,20610.0
2019-11-21 11:15:00,14.28,14.29,14.25,14.29,27750.0,13.8236,13.8333,13.7945,13.8333,27750.0
2019-11-21 11:20:00,14.27,14.27,14.21,14.21,29385.0,13.8139,13.8139,13.7558,13.7558,29385.0
2019-11-21 11:25:00,14.23,14.26,14.22,14.24,26370.0,13.7752,13.8042,13.7655,13.7849,26370.0
2019-11-21 11:30:00,14.21,14.25,14.16,14.16,34110.0,13.7558,13.7945,13.7074,13.7074,34110.0
2019-11-21 11:35:00,14.17,14.17,14.11,14.11,120180.0,13.7171,13.7171,13.659,13.659,120180.0
2019-11-21 11:40:00,14.1,14.16,14.1,14.15,64500.0,13.6493,13.7074,13.6493,13.6977,64500.0
2019-11-21 11:45:00,14.19,14.19,14.13,14.14,43590.0,13.7365,13.7365,13.6784,13.6881,43590.0
2019-11-21 11:50:00,14.14,14.14,14.04,14.09,50325.0,13.6881,13.6881,13.5913,13.6397,50325.0
2019-11-21 11:55:00,14.09,14.1,14.01,14.01,95835.0,13.6397,13.6493,13.5622,13.5622,95835.0
2019-11-21 12:00:00,14.01,14.02,13.96,13.99,97965.0,13.5622,13.5719,13.5138,13.5429,97965.0
2019-11-21 12:05:00,14.0,14.03,13.99,14.02,13500.0,13.5525,13.5816,13.5429,13.5719,13500.0
2019-11-21 12:10:00,14.05,14.08,14.05,14.06,24375.0,13.6009,13.63,13.6009,13.6106,24375.0
2019-11-21 12:15:00,14.03,14.03,13.99,14.0,16035.0,13.5816,13.5816,13.5429,13.5525,16035.0
2019-11-21 12:20:00,13.97,14.01,13.97,14.01,38955.0,13.5235,13.5622,13.5235,13.5622,38955.0
2019-11-21 12:25:00,13.99,14.01,13.98,14.01,25590.0,13.5429,13.5622,13.5332,13.5622,25590.0
2019-11-21 12:30:00,14.02,14.04,14.02,14.04,18750.0,13.5719,13.5913,13.5719,13.5913,18750.0
2019-11-21 12:35:00,14.06,14.07,14.02,14.04,18000.0,13.6106,13.6203,13.5719,13.5913,18000.0
2019-11-21 12:40:00,14.04,14.04,14.04,14.04,3000.0,13.5913,13.5913,13.5913,13.5913,3000.0
2019-11-21 12:45:00,14.05,14.05,14.02,14.02,22500.0,13.6009,13.6009,13.5719,13.5719,22500.0
2019-11-21 12:50:00,14.01,14.03,14.01,14.02,15345.0,13.5622,13.5816,13.5622,13.5719,15345.0
2019-11-21 12:55:00,14.03,14.09,14.02,14.08,36000.0,13.5816,13.6397,13.5719,13.63,36000.0
2019-11-21 13:00:00,14.09,14.13,14.09,14.11,38400.0,13.6397,13.6784,13.6397,13.659,38400.0
2019-11-21 13:05:00,14.13,14.13,14.11,14.11,9060.0,13.6784,13.6784,13.659,13.659,9060.0
2019-11-21 13:10:00,14.09,14.09,14.07,14.07,6000.0,13.6397,13.6397,13.6203,13.6203,6000.0
2019-11-21 13:15:00,14.09,14.09,14.09,14.09,1500.0,13.6397,13.6397,13.6397,13.6397,1500.0
2019-11-21 13:20:00,14.09,14.12,14.09,14.12,7500.0,13.6397,13.6687,13.6397,13.6687,7500.0
2019-11-21 13:25:00,14.1,14.15,14.1,14.14,9630.0,13.6493,13.6977,13.6493,13.6881,9630.0
2019-11-21 13:30:00,14.15,14.15,14.11,14.11,9000.0,13.6977,13.6977,13.659,13.659,9000.0
2019-11-21 13:35:00,14.11,14.11,14.11,14.11,0.0,13.659,13.659,13.659,13.659,0.0
2019-11-21 13:40:00,14.09,14.09,14.07,14.07,6000.0,13.6397,13.6397,13.6203,13.6203,6000.0
2019-11-21 13:45:00,14.07,14.1,14.07,14.1,4500.0,13.6203,13.6493,13.6203,13.6493,4500.0
2019-11-21 13:50:00,14.1,14.1,14.1,14.1,0.0,13.6493,13.6493,13.6493,13.6493,0.0
2019-11-21 13:55:00,14.11,14.11,14.11,14.11,3000.0,13.659,13.659,13.659,13.659,3000.0
2019-11-21 14:00:00,14.12,14.12,14.06,14.06,35520.0,13.6687,13.6687,13.6106,13.6106,35520.0
2019-11-21 14:05:00,14.11,14.17,14.11,14.17,19035.0,13.659,13.7171,13.659,13.7171,19035.0
2019-11-21 14:10:00,14.17,14.18,14.15,14.16,16500.0,13.7171,13.7268,13.6977,13.7074,16500.0
2019-11-21 14:15:00,14.16,14.16,14.16,14.16,3000.0,13.7074,13.7074,13.7074,13.7074,3000.0
2019-11-21 14:20:00,14.18,14.18,14.15,14.16,25500.0,13.7268,13.7268,13.6977,13.7074,25500.0
2019-11-21 14:25:00,14.17,14.19,14.17,14.18,10500.0,13.7171,13.7365,13.7171,13.7268,10500.0
2019-11-21 14:30:00,14.19,14.19,14.19,14.19,3000.0,13.7365,13.7365,13.7365,13.7365,3000.0
2019-11-21 14:35:00,14.18,14.18,14.16,14.17,14115.0,13.7268,13.7268,13.7074,13.7171,14115.0
2019-11-21 14:40:00,14.16,14.19,14.15,14.15,15150.0,13.7074,13.7365,13.6977,13.6977,15150.0
2019-11-21 14:45:00,14.16,14.16,14.16,14.16,4500.0,13.7074,13.7074,13.7074,13.7074,4500.0
2019-11-21 14:50:00,14.15,14.19,14.15,14.19,9000.0,13.6977,13.7365,13.6977,13.7365,9000.0
2019-11-21 14:55:00,14.17,14.18,14.16,14.17,21810.0,13.7171,13.7268,13.7074,13.7171,21810.0
2019-11-21 15:00:00,14.17,14.18,14.16,14.16,59640.0,13.7171,13.7268,13.7074,13.7074,59640.0
2019-11-21 15:05:00,14.13,14.13,14.13,14.13,3000.0,13.6784,13.6784,13.6784,13.6784,3000.0
2019-11-21 15:10:00,14.16,14.18,14.16,14.18,10500.0,13.7074,13.7268,13.7074,13.7268,10500.0
2019-11-21 15:15:00,14.19,14.2,14.17,14.18,19500.0,13.7365,13.7461,13.7171,13.7268,19500.0
2019-11-21 15:20:00,14.17,14.18,14.14,14.16,16500.0,13.7171,13.7268,13.6881,13.7074,16500.0
2019-11-21 15:25:00,14.17,14.17,14.13,14.13,19650.0,13.7171,13.7171,13.6784,13.6784,19650.0
2019-11-21 15:30:00,14.15,14.17,14.15,14.16,12000.0,13.6977,13.7171,13.6977,13.7074,12000.0
2019-11-21 15:35:00,14.16,14.16,14.11,14.11,94320.0,13.7074,13.7074,13.659,13.659,94320.0
2019-11-21 15:40:00,14.11,14.15,14.1,14.15,50625.0,13.659,13.6977,13.6493,13.6977,50625.0
2019-11-21 15:45:00,14.14,14.16,14.13,14.14,96000.0,13.6881,13.7074,13.6784,13.6881,96000.0
2019-11-21 15:50:00,14.13,14.13,14.08,14.11,259500.0,13.6784,13.6784,13.63,13.659,259500.0
2019-11-21 15:55:00,14.1,14.14,14.09,14.13,110325.0,13.6493,13.6881,13.6397,13.6784,110325.0
2019-11-22 09:30:00,14.34,14.43,14.25,14.43,205245.0,13.8817,13.9688,13.7945,13.9688,205245.0
2019-11-22 09:35:00,14.45,14.49,14.39,14.45,145725.0,13.9881,14.0269,13.9301,13.9881,145725.0
2019-11-22 09:40:00,14.44,14.45,14.27,14.28,80040.0,13.9785,13.9881,13.8139,13.8236,80040.0
2019-11-22 09:45:00,14.32,14.34,14.3,14.34,58545.0,13.8623,13.8817,13.8429,13.8817,58545.0
2019-11-22 09:50:00,14.34,14.35,14.31,14.32,28500.0,13.8817,13.8913,13.8526,13.8623,28500.0
2019-11-22 09:55:00,14.33,14.4,14.31,14.4,21000.0,13.872,13.9397,13.8526,13.9397,21000.0
2019-11-22 10:00:00,14.4,14.41,14.35,14.35,25650.0,13.9397,13.9494,13.8913,13.8913,25650.0
2019-11-22 10:05:00,14.34,14.34,14.25,14.25,40200.0,13.8817,13.8817,13.7945,13.7945,40200.0
2019-11-22 10:10:00,14.25,14.28,14.22,14.23,85455.0,13.7945,13.8236,13.7655,13.7752,85455.0
2019-11-22 10:15:00,14.25,14.27,14.2,14.21,53745.0,13.7945,13.8139,13.7461,13.7558,53745.0
2019-11-22 10:20:00,14.2,14.26,14.2,14.25,19500.0,13.7461,13.8042,13.7461,13.7945,19500.0
2019-11-22 10:25:00,14.25,14.26,14.16,14.17,49650.0,13.7945,13.8042,13.7074,13.7171,49650.0
2019-11-22 10:30:00,14.13,14.13,14.05,14.07,138885.0,13.6784,13.6784,13.6009,13.6203,138885.0
2019-11-22 10:35:00,14.05,14.09,14.0,14.09,65145.0,13.6009,13.6397,13.5525,13.6397,65145.0
2019-11-22 10:40:00,14.08,14.17,14.08,14.16,27000.0,13.63,13.7171,13.63,13.7074,27000.0
2019-11-22 10:45:00,14.15,14.18,14.15,14.17,19500.0,13.6977,13.7268,13.6977,13.7171,19500.0
2019-11-22 10:50:00,14.16,14.22,14.16,14.18,36000.0,13.7074,13.7655,13.7074,13.7268,36000.0
2019-11-22 10:55:00,14.18,14.2,14.15,14.15,28800.0,13.7268,13.7461,13.6977,13.6977,28800.0
2019-11-22 11:00:00,14.16,14.17,14.04,14.05,36375.0,13.7074,13.7171,13.5913,13.6009,36375.0
2019-11-22 11:05:00,14.04,14.12,14.03,14.12,80295.0,13.5913,13.6687,13.5816,13.6687,80295.0
2019-11-22 11:10:00,14.13,14.16,14.13,14.15,16500.0,13.6784,13.7074,13.6784,13.6977,16500.0
2019-11-22 11:15:00,14.14,14.14,14.11,14.11,24000.0,13.6881,13.6881,13.659,13.659,24000.0
2019-11-22 11:20:00,14.11,14.15,14.11,14.14,25500.0,13.659,13.6977,13.659,13.6881,25500.0
2019-11-22 11:25:00,14.15,14.17,14.15,14.16,15000.0,13.6977,13.7171,13.6977,13.7074,15000.0
2019-11-22 11:30:00,14.17,14.17,14.13,14.13,29430.0,13.7171,13.7171,13.6784,13.6784,29430.0
2019-11-22 11:35:00,14.15,14.2,14.15,14.19,29160.0,13.6977,13.7461,13.6977,13.7365,29160.0
2019-11-22 11:40:00,14.21,14.26,14.21,14.25,25650.0,13.7558,13.8042,13.7558,13.7945,25650.0
2019-11-22 11:45:00,14.26,14.27,14.26,14.27,9000.0,13.8042,13.8139,13.8042,13.8139,9000.0
2019-11-22 11:50:00,14.26,14.26,14.25,14.25,9000.0,13.8042,13.8042,13.7945,13.7945,9000.0
2019-11-22 11:55:00,14.24,14.24,14.2,14.2,13500.0,13.7849,13.7849,13.7461,13.7461,13500.0
2019-11-22 12:00:00,14.22,14.24,14.2,14.24,12720.0,13.7655,13.7849,13.7461,13.7849,12720.0
2019-11-22 12:05:00,14.25,14.25,14.24,14.24,10500.0,13.7945,13.7945,13.7849,13.7849,10500.0
2019-11-22 12:10:00,14.24,14.24,14.23,14.23,12105.0,13.7849,13.7849,13.7752,13.7752,12105.0
2019-11-22 12:15:00,14.22,14.22,14.2,14.22,10500.0,13.7655,13.7655,13.7461,13.7655,10500.0
2019-11-22 12:20:00,14.2,14.2,14.2,14.2,1500.0,13.7461,13.7461,13.7461,13.7461,1500.0
2019-11-22 12:25:00,14.21,14.21,14.21,14.21,3000.0,13.7558,13.7558,13.7558,13.7558,3000.0
2019-11-22 12:30:00,14.18,14.18,14.16,14.16,4500.0,13.7268,13.7268,13.7074,13.7074,4500.0
2019-11-22 12:35:00,14.16,14.16,14.15,14.15,7500.0,13.7074,13.7074,13.6977,13.6977,7500.0
2019-11-22 12:40:00,14.15,14.18,14.15,14.18,19500.0,13.6977,13.7268,13.6977,13.7268,19500.0
2019-11-22 12:45:00,14.17,14.19,14.17,14.19,7500.0,13.7171,13.7365,13.7171,13.7365,7500.0
2019-11-22 12:50:00,14.2,14.2,14.18,14.19,12000.0,13.7461,13.7461,13.7268,13.7365,12000.0
2019-11-22 12:55:00,14.19,14.19,14.19,14.19,1500.0,13.7365,13.7365,13.7365,13.7365,1500.0
2019-11-22 13:00:00,14.2,14.2,14.2,14.2,1515.0,13.7461,13.7461,13.7461,13.7461,1515.0
2019-11-22 13:05:00,14.19,14.19,14.16,14.16,41640.0,13.7365,13.7365,13.7074,13.7074,41640.0
2019-11-22 13:10:00,14.15,14.15,14.15,14.15,3000.0,13.6977,13.6977,13.6977,13.6977,3000.0
2019-11-22 13:15:00,14.15,14.15,14.15,14.15,0.0,13.6977,13.6977,13.6977,13.6977,0.0
2019-11-22 13:20:00,14.13,14.13,14.11,14.11,6000.0,13.6784,13.6784,13.659,13.659,6000.0
2019-11-22 13:25:00,14.1,14.1,14.09,14.09,13500.0,13.6493,13.6493,13.6397,13.6397,13500.0
2019-11-22 13:30:00,14.09,14.11,14.09,14.11,10500.0,13.6397,13.659,13.6397,13.659,10500.0
2019-11-22 13:35:00,14.11,14.12,14.11,14.11,75450.0,13.659,13.6687,13.659,13.659,75450.0
2019-11-22 13:40:00,14.12,14.12,14.1,14.11,12000.0,13.6687,13.6687,13.6493,13.659,12000.0
2019-11-22 13:45:00,14.14,14.14,14.11,14.11,10500.0,13.6881,13.6881,13.659,13.659,10500.0
2019-11-22 13:50:00,14.1,14.11,14.09,14.11,12000.0,13.6493,13.659,13.6397,13.659,12000.0
2019-11-22 13:55:00,14.14,14.14,14.13,14.14,12000.0,13.6881,13.6881,13.6784,13.6881,12000.0
2019-11-22 14:00:00,14.14,14.14,14.1,14.11,19500.0,13.6881,13.6881,13.6493,13.659,19500.0
2019-11-22 14:05:00,14.1,14.1,14.09,14.09,6000.0,13.6493,13.6493,13.6397,13.6397,6000.0
2019-11-22 14:10:00,14.07,14.07,14.06,14.06,18045.0,13.6203,13.6203,13.6106,13.6106,18045.0
2019-11-22 14:15:00,14.07,14.07,14.06,14.06,3000.0,13.6203,13.6203,13.6106,13.6106,3000.0
2019-11-22 14:20:00,14.07,14.08,14.06,14.07,7500.0,13.6203,13.63,13.6106,13.6203,7500.0
2019-11-22 14:25:00,14.07,14.07,14.07,14.07,3000.0,13.6203,13.6203,13.6203,13.6203,3000.0
2019-11-22 14:30:00,14.07,14.08,14.07,14.08,12000.0,13.6203,13.63,13.6203,13.63,12000.0
2019-11-22 14:35:00,14.07,14.07,14.06,14.06,9000.0,13.6203,13.6203,13.6106,13.6106,9000.0
2019-11-22 14:40:00,14.06,14.1,14.05,14.1,27000.0,13.6106,13.6493,13.6009,13.6493,27000.0
2019-11-22 14:45:00,14.1,14.13,14.1,14.13,18000.0,13.6493,13.6784,13.6493,13.6784,18000.0
2019-11-22 14:50:00,14.13,14.14,14.13,14.13,9000.0,13.6784,13.6881,13.6784,13.6784,9000.0
2019-11-22 14:55:00,14.12,14.14,14.12,14.13,19500.0,13.6687,13.6881,13.6687,13.6784,19500.0
2019-11-22 15:00:00,14.16,14.16,14.14,14.15,31500.0,13.7074,13.7074,13.6881,13.6977,31500.0
2019-11-22 15:05:00,14.13,14.14,14.13,14.14,7500.0,13.6784,13.6881,13.6784,13.6881,7500.0
2019-11-22 15:10:00,14.14,14.14,14.14,14.14,3150.0,13.6881,13.6881,13.6881,13.6881,3150.0
2019-11-22 15:15:00,14.14,14.15,14.14,14.14,13515.0,13.6881,13.6977,13.6881,13.6881,13515.0
2019-11-22 15:20:00,14.14,14.15,14.14,14.15,3000.0,13.6881,13.6977,13.6881,13.6977,3000.0
2019-11-22 15:25:00,14.16,14.18,14.16,14.17,16500.0,13.7074,13.7268,13.7074,13.7171,16500.0
2019-11-22 15:30:00,14.16,14.16,14.13,14.14,18150.0,13.7074,13.7074,13.6784,13.6881,18150.0
2019-11-22 15:35:00,14.13,14.13,14.11,14.11,21000.0,13.6784,13.6784,13.659,13.659,21000.0
2019-11-22 15:40:00,14.12,14.12,14.11,14.12,22500.0,13.6687,13.6687,13.659,13.6687,22500.0
2019-11-22 15:45:00,14.11,14.12,14.07,14.08,37500.0,13.659,13.6687,13.6203,13.63,37500.0
2019-11-22 15:50:00,14.07,14.08,14.04,14.08,148680.0,13.6203,13.63,13.5913,13.63,148680.0
2019-11-22 15:55:00,14.09,14.12,14.09,14.12,180255.0,13.6397,13.6687,13.6397,13.6687,180255.0
2019-11-25 09:30:00,14.53,14.67,14.52,14.63,407175.0,14.0656,14.2011,14.0559,14.1624,407175.0
2019-11-25 09:35:00,14.65,14.75,14.65,14.75,92865.0,14.1818,14.2786,14.1818,14.2786,92865.0
2019-11-25 09:40:00,14.74,14.79,14.72,14.79,54525.0,14.2689,14.3173,14.2495,14.3173,54525.0
2019-11-25 09:45:00,14.79,14.86,14.79,14.86,28620.0,14.3173,14.385,14.3173,14.385,28620.0
2019-11-25 09:50:00,14.83,14.9,14.83,14.89,88890.0,14.356,14.4238,14.356,14.4141,88890.0
2019-11-25 09:55:00,14.89,14.91,14.88,14.89,85890.0,14.4141,14.4334,14.4044,14.4141,85890.0
2019-11-25 10:00:00,14.9,14.91,14.88,14.91,24780.0,14.4238,14.4334,14.4044,14.4334,24780.0
2019-11-25 10:05:00,14.89,14.99,14.89,14.99,63885.0,14.4141,14.5109,14.4141,14.5109,63885.0
2019-11-25 10:10:00,15.0,15.02,14.96,14.96,74610.0,14.5206,14.5399,14.4818,14.4818,74610.0
2019-11-25 10:15:00,14.97,15.01,14.96,14.99,36795.0,14.4915,14.5302,14.4818,14.5109,36795.0
2019-11-25 10:20:00,14.97,15.0,14.95,15.0,20595.0,14.4915,14.5206,14.4722,14.5206,20595.0
2019-11-25 10:25:00,14.98,14.99,14.94,14.96,22935.0,14.5012,14.5109,14.4625,14.4818,22935.0
2019-11-25 10:30:00,14.95,15.03,14.95,15.02,30000.0,14.4722,14.5496,14.4722,14.5399,30000.0
2019-11-25 10:35:00,14.99,15.03,14.99,15.02,27075.0,14.5109,14.5496,14.5109,14.5399,27075.0
2019-11-25 10:40:00,15.03,15.05,15.0,15.0,40275.0,14.5496,14.569,14.5206,14.5206,40275.0
2019-11-25 10:45:00,15.02,15.03,15.01,15.03,10500.0,14.5399,14.5496,14.5302,14.5496,10500.0
2019-11-25 10:50:00,15.02,15.04,15.01,15.04,30000.0,14.5399,14.5593,14.5302,14.5593,30000.0
2019-11-25 10:55:00,15.04,15.05,15.0,15.01,57765.0,14.5593,14.569,14.5206,14.5302,57765.0
2019-11-25 11:00:00,15.02,15.05,15.02,15.05,31830.0,14.5399,14.569,14.5399,14.569,31830.0
2019-11-25 11:05:00,15.05,15.05,14.99,14.99,15000.0,14.569,14.569,14.5109,14.5109,15000.0
2019-11-25 11:10:00,14.99,15.08,14.99,15.07,35940.0,14.5109,14.598,14.5109,14.5883,35940.0
2019-11-25 11:15:00,15.04,15.04,15.01,15.01,9000.0,14.5593,14.5593,14.5302,14.5302,9000.0
2019-11-25 11:20:00,15.02,15.03,15.02,15.03,4500.0,14.5399,14.5496,14.5399,14.5496,4500.0
2019-11-25 11:25:00,15.02,15.03,15.02,15.03,19500.0,14.5399,14.5496,14.5399,14.5496,19500.0
2019-11-25 11:30:00,15.02,15.02,15.01,15.01,7500.0,14.5399,14.5399,14.5302,14.5302,7500.0
2019-11-25 11:35:00,15.02,15.05,15.01,15.05,18150.0,14.5399,14.569,14.5302,14.569,18150.0
2019-11-25 11:40:00,15.06,15.08,15.06,15.07,31035.0,14.5787,14.598,14.5787,14.5883,31035.0
2019-11-25 11:45:00,15.09,15.09,15.04,15.05,16500.0,14.6077,14.6077,14.5593,14.569,16500.0
2019-11-25 11:50:00,15.05,15.05,15.05,15.05,3000.0,14.569,14.569,14.569,14.569,3000.0
2019-11-25 11:55:00,15.04,15.04,15.03,15.03,4500.0,14.5593,14.5593,14.5496,14.5496,4500.0
2019-11-25 12:00:00,15.05,15.05,15.03,15.03,24000.0,14.569,14.569,14.5496,14.5496,24000.0
2019-11-25 12:05:00,15.03,15.03,15.01,15.01,4500.0,14.5496,14.5496,14.5302,14.5302,4500.0
2019-11-25 12:10:00,15.01,15.01,15.0,15.01,9000.0,14.5302,14.5302,14.5206,14.5302,9000.0
2019-11-25 12:15:00,15.0,15.02,14.99,14.99,7500.0,14.5206,14.5399,14.5109,14.5109,7500.0
2019-11-25 12:20:00,14.99,15.02,14.99,15.01,16500.0,14.5109,14.5399,14.5109,14.5302,16500.0
2019-11-25 12:25:00,15.01,15.03,15.01,15.03,10500.0,14.5302,14.5496,14.5302,14.5496,10500.0
2019-11-25 12:30:00,15.0,15.02,15.0,15.0,12240.0,14.5206,14.5399,14.5206,14.5206,12240.0
2019-11-25 12:35:00,15.0,15.0,14.99,14.99,9000.0,14.5206,14.5206,14.5109,14.5109,9000.0
2019-11-25 12:40:00,15.0,15.0,14.99,14.99,4500.0,14.5206,14.5206,14.5109,14.5109,4500.0
2019-11-25 12:45:00,15.02,15.04,15.02,15.04,16515.0,14.5399,14.5593,14.5399,14.5593,16515.0
2019-11-25 12:50:00,15.04,15.05,15.03,15.03,45000.0,14.5593,14.569,14.5496,14.5496,45000.0
2019-11-25 12:55:00,15.03,15.07,15.02,15.06,33975.0,14.5496,14.5883,14.5399,14.5787,33975.0
2019-11-25 13:00:00,15.08,15.09,15.07,15.07,21000.0,14.598,14.6077,14.5883,14.5883,21000.0
2019-11-25 13:05:00,15.1,15.1,15.08,15.09,37425.0,14.6174,14.6174,14.598,14.6077,37425.0
2019-11-25 13:10:00,15.07,15.07,15.06,15.06,3000.0,14.5883,14.5883,14.5787,14.5787,3000.0
2019-11-25 13:15:00,15.07,15.09,15.07,15.09,9135.0,14.5883,14.6077,14.5883,14.6077,9135.0
2019-11-25 13:20:00,15.08,15.09,15.08,15.09,9000.0,14.598,14.6077,14.598,14.6077,9000.0
2019-11-25 13:25:00,15.09,15.09,15.06,15.06,10500.0,14.6077,14.6077,14.5787,14.5787,10500.0
2019-11-25 13:30:00,15.06,15.1,15.05,15.09,36960.0,14.5787,14.6174,14.569,14.6077,36960.0
2019-11-25 13:35:00,15.09,15.1,15.09,15.1,74625.0,14.6077,14.6174,14.6077,14.6174,74625.0
2019-11-25 13:40:00,15.11,15.12,15.11,15.12,30000.0,14.6271,14.6367,14.6271,14.6367,30000.0
2019-11-25 13:45:00,15.09,15.13,15.09,15.12,61830.0,14.6077,14.6464,14.6077,14.6367,61830.0
2019-11-25 13:50:00,15.11,15.12,15.1,15.1,22500.0,14.6271,14.6367,14.6174,14.6174,22500.0
2019-11-25 13:55:00,15.12,15.12,15.11,15.12,8835.0,14.6367,14.6367,14.6271,14.6367,8835.0
2019-11-25 14:00:00,15.11,15.13,15.11,15.13,16500.0,14.6271,14.6464,14.6271,14.6464,16500.0
2019-11-25 14:05:00,15.11,15.11,15.09,15.09,9000.0,14.6271,14.6271,14.6077,14.6077,9000.0
2019-11-25 14:10:00,15.09,15.11,15.09,15.11,18000.0,14.6077,14.6271,14.6077,14.6271,18000.0
2019-11-25 14:15:00,15.1,15.1,15.1,15.1,6000.0,14.6174,14.6174,14.6174,14.6174,6000.0
2019-11-25 14:20:00,15.09,15.09,15.09,15.09,10500.0,14.6077,14.6077,14.6077,14.6077,10500.0
2019-11-25 14:25:00,15.1,15.1,15.09,15.09,7500.0,14.6174,14.6174,14.6077,14.6077,7500.0
2019-11-25 14:30:00,15.1,15.1,15.09,15.09,7500.0,14.6174,14.6174,14.6077,14.6077,7500.0
2019-11-25 14:35:00,15.08,15.12,15.08,15.12,30150.0,14.598,14.6367,14.598,14.6367,30150.0
2019-11-25 14:40:00,15.11,15.13,15.11,15.12,30000.0,14.6271,14.6464,14.6271,14.6367,30000.0
2019-11-25 14:45:00,15.13,15.14,15.12,15.13,16650.0,14.6464,14.6561,14.6367,14.6464,16650.0
2019-11-25 14:50:00,15.13,15.14,15.11,15.12,82845.0,14.6464,14.6561,14.6271,14.6367,82845.0
2019-11-25 14:55:00,15.1,15.11,15.1,15.1,111645.0,14.6174,14.6271,14.6174,14.6174,111645.0
2019-11-25 15:00:00,15.11,15.11,15.1,15.11,10500.0,14.6271,14.6271,14.6174,14.6271,10500.0
2019-11-25 15:05:00,15.1,15.11,15.09,15.09,12000.0,14.6174,14.6271,14.6077,14.6077,12000.0
2019-11-25 15:10:00,15.09,15.12,15.09,15.12,47820.0,14.6077,14.6367,14.6077,14.6367,47820.0
2019-11-25 15:15:00,15.11,15.12,15.11,15.12,21000.0,14.6271,14.6367,14.6271,14.6367,21000.0
2019-11-25 15:20:00,15.11,15.15,15.11,15.14,48000.0,14.6271,14.6658,14.6271,14.6561,48000.0
2019-11-25 15:25:00,15.14,15.16,15.13,15.15,104280.0,14.6561,14.6755,14.6464,14.6658,104280.0
2019-11-25 15:30:00,15.14,15.15,15.12,15.13,78000.0,14.6561,14.6658,14.6367,14.6464,78000.0
2019-11-25 15:35:00,15.13,15.16,15.13,15.16,97950.0,14.6464,14.6755,14.6464,14.6755,97950.0
2019-11-25 15:40:00,15.15,15.16,15.13,15.13,117435.0,14.6658,14.6755,14.6464,14.6464,117435.0
2019-11-25 15:45:00,15.12,15.16,15.12,15.12,120915.0,14.6367,14.6755,14.6367,14.6367,120915.0
2019-11-25 15:50:00,15.12,15.13,15.1,15.12,131640.0,14.6367,14.6464,14.6174,14.6367,131640.0
2019-11-25 15:55:00,15.12,15.16,15.11,15.16,132210.0,14.6367,14.6755,14.6271,14.6755,132210.0
2019-11-26 09:30:00,15.04,15.09,14.89,14.89,181485.0,14.5593,14.6077,14.4141,14.4141,181485.0
2019-11-26 09:35:00,14.93,14.93,14.87,14.92,46740.0,14.4528,14.4528,14.3947,14.4431,46740.0
2019-11-26 09:40:00,14.93,14.95,14.79,14.79,82140.0,14.4528,14.4722,14.3173,14.3173,82140.0
2019-11-26 09:45:00,14.8,14.89,14.75,14.88,51000.0,14.327,14.4141,14.2786,14.4044,51000.0
2019-11-26 09:50:00,14.89,14.91,14.84,14.9,39285.0,14.4141,14.4334,14.3657,14.4238,39285.0
2019-11-26 09:55:00,14.9,14.95,14.9,14.95,23640.0,14.4238,14.4722,14.4238,14.4722,23640.0
2019-11-26 10:00:00,14.95,14.95,14.8,14.8,45360.0,14.4722,14.4722,14.327,14.327,45360.0
2019-11-26 10:05:00,14.79,14.82,14.75,14.81,48150.0,14.3173,14.3463,14.2786,14.3366,48150.0
2019-11-26 10:10:00,14.84,14.85,14.81,14.81,14550.0,14.3657,14.3754,14.3366,14.3366,14550.0
2019-11-26 10:15:00,14.81,14.88,14.81,14.88,21885.0,14.3366,14.4044,14.3366,14.4044,21885.0
2019-11-26 10:20:00,14.89,14.9,14.89,14.9,24840.0,14.4141,14.4238,14.4141,14.4238,24840.0
2019-11-26 10:25:00,14.94,14.96,14.93,14.93,23400.0,14.4625,14.4818,14.4528,14.4528,23400.0
2019-11-26 10:30:00,14.89,14.9,14.86,14.89,52485.0,14.4141,14.4238,14.385,14.4141,52485.0
2019-11-26 10:35:00,14.86,14.86,14.8,14.81,37455.0,14.385,14.385,14.327,14.3366,37455.0
2019-11-26 10:40:00,14.83,14.96,14.83,14.94,36195.0,14.356,14.4818,14.356,14.4625,36195.0
2019-11-26 10:45:00,14.92,14.93,14.9,14.9,65520.0,14.4431,14.4528,14.4238,14.4238,65520.0
2019-11-26 10:50:00,14.89,14.95,14.89,14.95,25560.0,14.4141,14.4722,14.4141,14.4722,25560.0
2019-11-26 10:55:00,14.95,14.95,14.9,14.9,25500.0,14.4722,14.4722,14.4238,14.4238,25500.0
2019-11-26 11:00:00,14.9,14.94,14.87,14.88,29895.0,14.4238,14.4625,14.3947,14.4044,29895.0
2019-11-26 11:05:00,14.88,14.91,14.87,14.87,32700.0,14.4044,14.4334,14.3947,14.3947,32700.0
2019-11-26 11:10:00,14.89,14.95,14.89,14.94,12360.0,14.4141,14.4722,14.4141,14.4625,12360.0
2019-11-26 11:15:00,14.94,14.96,14.91,14.91,50250.0,14.4625,14.4818,14.4334,14.4334,50250.0
2019-11-26 11:20:00,14.92,14.93,14.9,14.92,71865.0,14.4431,14.4528,14.4238,14.4431,71865.0
2019-11-26 11:25:00,14.87,14.87,14.84,14.84,29820.0,14.3947,14.3947,14.3657,14.3657,29820.0
2019-11-26 11:30:00,14.83,14.84,14.79,14.79,51300.0,14.356,14.3657,14.3173,14.3173,51300.0
2019-11-26 11:35:00,14.79,14.84,14.75,14.81,80070.0,14.3173,14.3657,14.2786,14.3366,80070.0
2019-11-26 11:40:00,14.82,14.82,14.79,14.81,43170.0,14.3463,14.3463,14.3173,14.3366,43170.0
2019-11-26 11:45:00,14.81,14.86,14.81,14.84,19500.0,14.3366,14.385,14.3366,14.3657,19500.0
2019-11-26 11:50:00,14.84,14.86,14.84,14.86,4500.0,14.3657,14.385,14.3657,14.385,4500.0
2019-11-26 11:55:00,14.87,14.9,14.87,14.9,14100.0,14.3947,14.4238,14.3947,14.4238,14100.0
2019-11-26 12:00:00,14.9,14.9,14.86,14.87,9240.0,14.4238,14.4238,14.385,14.3947,9240.0
2019-11-26 12:05:00,14.85,14.89,14.85,14.89,4500.0,14.3754,14.4141,14.3754,14.4141,4500.0
2019-11-26 12:10:00,14.9,14.92,14.9,14.92,12000.0,14.4238,14.4431,14.4238,14.4431,12000.0
2019-11-26 12:15:00,14.93,14.93,14.92,14.93,13650.0,14.4528,14.4528,14.4431,14.4528,13650.0
2019-11-26 12:20:00,14.97,14.97,14.94,14.94,9585.0,14.4915,14.4915,14.4625,14.4625,9585.0
2019-11-26 12:25:00,14.95,14.95,14.95,14.95,2625.0,14.4722,14.4722,14.4722,14.4722,2625.0
2019-11-26 12:30:00,14.96,14.99,14.96,14.99,8535.0,14.4818,14.5109,14.4818,14.5109,8535.0
2019-11-26 12:35:00,14.99,15.0,14.98,15.0,34350.0,14.5109,14.5206,14.5012,14.5206,34350.0
2019-11-26 12:40:00,15.0,15.02,15.0,15.01,26610.0,14.5206,14.5399,14.5206,14.5302,26610.0
2019-11-26 12:45:00,15.02,15.02,15.01,15.01,7500.0,14.5399,14.5399,14.5302,14.5302,7500.0
2019-11-26 12:50:00,15.02,15.02,15.01,15.01,19500.0,14.5399,14.5399,14.5302,14.5302,19500.0
2019-11-26 12:55:00,15.02,15.02,15.0,15.0,33525.0,14.5399,14.5399,14.5206,14.5206,33525.0
2019-11-26 13:00:00,15.01,15.01,15.01,15.01,3000.0,14.5302,14.5302,14.5302,14.5302,3000.0
2019-11-26 13:05:00,15.02,15.02,15.02,15.02,1500.0,14.5399,14.5399,14.5399,14.5399,1500.0
2019-11-26 13:10:00,15.01,15.02,15.01,15.01,14625.0,14.5302,14.5399,14.5302,14.5302,14625.0
2019-11-26 13:15:00,15.01,15.01,15.01,15.01,0.0,14.5302,14.5302,14.5302,14.5302,0.0
2019-11-26 13:20:00,15.01,15.02,14.98,14.98,16500.0,14.5302,14.5399,14.5012,14.5012,16500.0
2019-11-26 13:25:00,14.98,14.98,14.98,14.98,14115.0,14.5012,14.5012,14.5012,14.5012,14115.0
2019-11-26 13:30:00,14.98,15.0,14.97,14.97,15945.0,14.5012,14.5206,14.4915,14.4915,15945.0
2019-11-26 13:35:00,14.97,14.97,14.97,14.97,0.0,14.4915,14.4915,14.4915,14.4915,0.0
2019-11-26 13:40:00,14.96,14.96,14.94,14.95,31380.0,14.4818,14.4818,14.4625,14.4722,31380.0
2019-11-26 13:45:00,14.98,14.98,14.97,14.97,5475.0,14.5012,14.5012,14.4915,14.4915,5475.0
2019-11-26 13:50:00,14.97,14.97,14.96,14.96,9150.0,14.4915,14.4915,14.4818,14.4818,9150.0
2019-11-26 13:55:00,14.98,14.99,14.98,14.99,23895.0,14.5012,14.5109,14.5012,14.5109,23895.0
2019-11-26 14:00:00,15.0,15.0,14.98,14.98,10935.0,14.5206,14.5206,14.5012,14.5012,10935.0
2019-11-26 14:05:00,14.98,14.98,14.98,14.98,0.0,14.5012,14.5012,14.5012,14.5012,0.0
2019-11-26 14:10:00,15.02,15.02,15.01,15.01,4500.0,14.5399,14.5399,14.5302,14.5302,4500.0
2019-11-26 14:15:00,15.02,15.02,15.0,15.0,8745.0,14.5399,14.5399,14.5206,14.5206,8745.0
2019-11-26 14:20:00,15.0,15.0,15.0,15.0,0.0,14.5206,14.5206,14.5206,14.5206,0.0
2019-11-26 14:25:00,14.98,14.98,14.97,14.97,13095.0,14.5012,14.5012,14.4915,14.4915,13095.0
2019-11-26 14:30:00,14.98,14.98,14.96,14.96,3090.0,14.5012,14.5012,14.4818,14.4818,3090.0
2019-11-26 14:35:00,14.96,14.97,14.95,14.97,12000.0,14.4818,14.4915,14.4722,14.4915,12000.0
2019-11-26 14:40:00,14.96,14.96,14.94,14.95,6000.0,14.4818,14.4818,14.4625,14.4722,6000.0
2019-11-26 14:45:00,14.96,14.96,14.96,14.96,4500.0,14.4818,14.4818,14.4818,14.4818,4500.0
2019-11-26 14:50:00,14.95,14.98,14.95,14.98,4500.0,14.4722,14.5012,14.4722,14.5012,4500.0
2019-11-26 14:55:00,14.98,14.99,14.98,14.99,6000.0,14.5012,14.5109,14.5012,14.5109,6000.0
2019-11-26 15:00:00,14.99,14.99,14.97,14.98,6000.0,14.5109,14.5109,14.4915,14.5012,6000.0
2019-11-26 15:05:00,14.97,14.98,14.97,14.98,17115.0,14.4915,14.5012,14.4915,14.5012,17115.0
2019-11-26 15:10:00,14.99,14.99,14.97,14.98,20445.0,14.5109,14.5109,14.4915,14.5012,20445.0
2019-11-26 15:15:00,14.97,14.99,14.96,14.99,15000.0,14.4915,14.5109,14.4818,14.5109,15000.0
2019-11-26 15:20:00,14.97,14.97,14.93,14.93,20775.0,14.4915,14.4915,14.4528,14.4528,20775.0
2019-11-26 15:25:00,14.94,14.97,14.94,14.96,22125.0,14.4625,14.4915,14.4625,14.4818,22125.0
2019-11-26 15:30:00,14.95,14.98,14.95,14.98,23685.0,14.4722,14.5012,14.4722,14.5012,23685.0
2019-11-26 15:35:00,14.99,15.01,14.99,15.01,22845.0,14.5109,14.5302,14.5109,14.5302,22845.0
2019-11-26 15:40:00,14.98,14.99,14.97,14.98,31650.0,14.5012,14.5109,14.4915,14.5012,31650.0
2019-11-26 15:45:00,14.97,15.01,14.96,15.01,44655.0,14.4915,14.5302,14.4818,14.5302,44655.0
2019-11-26 15:50:00,15.0,15.0,14.92,14.92,63705.0,14.5206,14.5206,14.4431,14.4431,63705.0
2019-11-26 15:55:00,14.91,14.97,14.91,14.93,52155.0,14.4334,14.4915,14.4334,14.4528,52155.0
2019-11-27 09:30:00,15.17,15.21,15.13,15.17,217140.0,14.6851,14.7239,14.6464,14.6851,217140.0
2019-11-27 09:35:00,15.2,15.28,15.16,15.18,56685.0,14.7142,14.7916,14.6755,14.6948,56685.0
2019-11-27 09:40:00,15.15,15.16,15.05,15.11,39840.0,14.6658,14.6755,14.569,14.6271,39840.0
2019-11-27 09:45:00,15.15,15.15,15.12,15.14,31800.0,14.6658,14.6658,14.6367,14.6561,31800.0
2019-11-27 09:50:00,15.15,15.2,15.13,15.18,49710.0,14.6658,14.7142,14.6464,14.6948,49710.0
2019-11-27 09:55:00,15.19,15.22,15.19,15.21,36390.0,14.7045,14.7335,14.7045,14.7239,36390.0
2019-11-27 10:00:00,15.19,15.19,15.15,15.19,19500.0,14.7045,14.7045,14.6658,14.7045,19500.0
2019-11-27 10:05:00,15.14,15.14,15.12,15.13,23100.0,14.6561,14.6561,14.6367,14.6464,23100.0
2019-11-27 10:10:00,15.15,15.18,15.15,15.18,7500.0,14.6658,14.6948,14.6658,14.6948,7500.0
2019-11-27 10:15:00,15.18,15.21,15.17,15.21,21030.0,14.6948,14.7239,14.6851,14.7239,21030.0
2019-11-27 10:20:00,15.21,15.21,15.21,15.21,0.0,14.7239,14.7239,14.7239,14.7239,0.0
2019-11-27 10:25:00,15.19,15.19,15.18,15.18,6450.0,14.7045,14.7045,14.6948,14.6948,6450.0
2019-11-27 10:30:00,15.2,15.24,15.2,15.21,28335.0,14.7142,14.7529,14.7142,14.7239,28335.0
2019-11-27 10:35:00,15.21,15.21,15.18,15.21,9045.0,14.7239,14.7239,14.6948,14.7239,9045.0
2019-11-27 10:40:00,15.19,15.19,15.12,15.12,38100.0,14.7045,14.7045,14.6367,14.6367,38100.0
2019-11-27 10:45:00,15.11,15.15,15.1,15.15,21795.0,14.6271,14.6658,14.6174,14.6658,21795.0
2019-11-27 10:50:00,15.17,15.17,15.17,15.17,1500.0,14.6851,14.6851,14.6851,14.6851,1500.0
2019-11-27 10:55:00,15.17,15.21,15.17,15.19,48315.0,14.6851,14.7239,14.6851,14.7045,48315.0
2019-11-27 11:00:00,15.2,15.22,15.2,15.21,10500.0,14.7142,14.7335,14.7142,14.7239,10500.0
2019-11-27 11:05:00,15.2,15.2,15.18,15.19,8730.0,14.7142,14.7142,14.6948,14.7045,8730.0
2019-11-27 11:10:00,15.19,15.19,15.19,15.19,0.0,14.7045,14.7045,14.7045,14.7045,0.0
2019-11-27 11:15:00,15.22,15.22,15.2,15.2,79380.0,14.7335,14.7335,14.7142,14.7142,79380.0
2019-11-27 11:20:00,15.19,15.2,15.17,15.19,10500.0,14.7045,14.7142,14.6851,14.7045,10500.0
2019-11-27 11:25:00,15.19,15.19,15.19,15.19,0.0,14.7045,14.7045,14.7045,14.7045,0.0
2019-11-27 11:30:00,15.17,15.17,15.16,15.16,16200.0,14.6851,14.6851,14.6755,14.6755,16200.0
2019-11-27 11:35:00,15.13,15.15,15.13,15.15,7770.0,14.6464,14.6658,14.6464,14.6658,7770.0
2019-11-27 11:40:00,15.16,15.18,15.16,15.18,4500.0,14.6755,14.6948,14.6755,14.6948,4500.0
2019-11-27 11:45:00,15.17,15.18,15.15,15.18,10500.0,14.6851,14.6948,14.6658,14.6948,10500.0
2019-11-27 11:50:00,15.17,15.18,15.15,15.15,7500.0,14.6851,14.6948,14.6658,14.6658,7500.0
2019-11-27 11:55:00,15.15,15.15,15.15,15.15,6345.0,14.6658,14.6658,14.6658,14.6658,6345.0
2019-11-27 12:00:00,15.15,15.17,15.15,15.17,10050.0,14.6658,14.6851,14.6658,14.6851,10050.0
2019-11-27 12:05:00,15.19,15.21,15.18,15.21,36840.0,14.7045,14.7239,14.6948,14.7239,36840.0
2019-11-27 12:10:00,15.22,15.25,15.22,15.25,21450.0,14.7335,14.7626,14.7335,14.7626,21450.0
2019-11-27 12:15:00,15.25,15.25,15.25,15.25,0.0,14.7626,14.7626,14.7626,14.7626,0.0
2019-11-27 12:20:00,15.23,15.23,15.22,15.22,6000.0,14.7432,14.7432,14.7335,14.7335,6000.0
2019-11-27 12:25:00,15.22,15.22,15.22,15.22,9000.0,14.7335,14.7335,14.7335,14.7335,9000.0
2019-11-27 12:30:00,15.22,15.22,15.21,15.21,4350.0,14.7335,14.7335,14.7239,14.7239,4350.0
2019-11-27 12:35:00,15.19,15.19,15.19,15.19,1500.0,14.7045,14.7045,14.7045,14.7045,1500.0
2019-11-27 12:40:00,15.2,15.2,15.19,15.2,11550.0,14.7142,14.7142,14.7045,14.7142,11550.0
2019-11-27 12:45:00,15.19,15.19,15.18,15.18,29220.0,14.7045,14.7045,14.6948,14.6948,29220.0
2019-11-27 12:50:00,15.17,15.21,15.17,15.2,15000.0,14.6851,14.7239,14.6851,14.7142,15000.0
2019-11-27 12:55:00,15.22,15.22,15.22,15.22,7500.0,14.7335,14.7335,14.7335,14.7335,7500.0
2019-11-27 13:00:00,15.18,15.18,15.18,15.18,6000.0,14.6948,14.6948,14.6948,14.6948,6000.0
2019-11-27 13:05:00,15.2,15.2,15.2,15.2,12000.0,14.7142,14.7142,14.7142,14.7142,12000.0
2019-11-27 13:10:00,15.2,15.22,15.19,15.22,21000.0,14.7142,14.7335,14.7045,14.7335,21000.0
2019-11-27 13:15:00,15.21,15.21,15.17,15.19,18150.0,14.7239,14.7239,14.6851,14.7045,18150.0
2019-11-27 13:20:00,15.19,15.19,15.18,15.18,3000.0,14.7045,14.7045,14.6948,14.6948,3000.0
2019-11-27 13:25:00,15.18,15.18,15.18,15.18,0.0,14.6948,14.6948,14.6948,14.6948,0.0
2019-11-27 13:30:00,15.16,15.16,15.14,15.15,7500.0,14.6755,14.6755,14.6561,14.6658,7500.0
2019-11-27 13:35:00,15.15,15.19,15.15,15.19,19950.0,14.6658,14.7045,14.6658,14.7045,19950.0
2019-11-27 13:40:00,15.19,15.19,15.19,15.19,0.0,14.7045,14.7045,14.7045,14.7045,0.0
2019-11-27 13:45:00,15.13,15.13,15.12,15.13,46125.0,14.6464,14.6464,14.6367,14.6464,46125.0
2019-11-27 13:50:00,15.14,15.16,15.14,15.16,4500.0,14.6561,14.6755,14.6561,14.6755,4500.0
2019-11-27 13:55:00,15.14,15.15,15.14,15.15,4500.0,14.6561,14.6658,14.6561,14.6658,4500.0
2019-11-27 14:00:00,15.15,15.15,15.15,15.15,0.0,14.6658,14.6658,14.6658,14.6658,0.0
2019-11-27 14:05:00,15.15,15.15,15.15,15.15,1500.0,14.6658,14.6658,14.6658,14.6658,1500.0
2019-11-27 14:10:00,15.16,15.16,15.16,15.16,3000.0,14.6755,14.6755,14.6755,14.6755,3000.0
2019-11-27 14:15:00,15.13,15.13,15.13,15.13,3000.0,14.6464,14.6464,14.6464,14.6464,3000.0
2019-11-27 14:20:00,15.13,15.13,15.13,15.13,1500.0,14.6464,14.6464,14.6464,14.6464,1500.0
2019-11-27 14:25:00,15.16,15.17,15.16,15.17,3000.0,14.6755,14.6851,14.6755,14.6851,3000.0
2019-11-27 14:30:00,15.17,15.17,15.17,15.17,9000.0,14.6851,14.6851,14.6851,14.6851,9000.0
2019-11-27 14:35:00,15.16,15.17,15.16,15.17,10500.0,14.6755,14.6851,14.6755,14.6851,10500.0
2019-11-27 14:40:00,15.18,15.18,15.17,15.18,44625.0,14.6948,14.6948,14.6851,14.6948,44625.0
2019-11-27 14:45:00,15.18,15.19,15.18,15.18,12375.0,14.6948,14.7045,14.6948,14.6948,12375.0
2019-11-27 14:50:00,15.17,15.17,15.16,15.17,4500.0,14.6851,14.6851,14.6755,14.6851,4500.0
2019-11-27 14:55:00,15.17,15.19,15.17,15.18,12000.0,14.6851,14.7045,14.6851,14.6948,12000.0
2019-11-27 15:00:00,15.18,15.18,15.15,15.17,24000.0,14.6948,14.6948,14.6658,14.6851,24000.0
2019-11-27 15:05:00,15.17,15.17,15.16,15.16,3000.0,14.6851,14.6851,14.6755,14.6755,3000.0
2019-11-27 15:10:00,15.17,15.2,15.17,15.2,24000.0,14.6851,14.7142,14.6851,14.7142,24000.0
2019-11-27 15:15:00,15.2,15.21,15.19,15.19,16875.0,14.7142,14.7239,14.7045,14.7045,16875.0
2019-11-27 15:20:00,15.21,15.23,15.21,15.22,30840.0,14.7239,14.7432,14.7239,14.7335,30840.0
2019-11-27 15:25:00,15.22,15.22,15.22,15.22,1500.0,14.7335,14.7335,14.7335,14.7335,1500.0
2019-11-27 15:30:00,15.22,15.22,15.2,15.21,24300.0,14.7335,14.7335,14.7142,14.7239,24300.0
2019-11-27 15:35:00,15.21,15.21,15.18,15.18,28500.0,14.7239,14.7239,14.6948,14.6948,28500.0
2019-11-27 15:40:00,15.19,15.2,15.19,15.19,6000.0,14.7045,14.7142,14.7045,14.7045,6000.0
2019-11-27 15:45:00,15.19,15.2,15.18,15.2,34500.0,14.7045,14.7142,14.6948,14.7142,34500.0
2019-11-27 15:50:00,15.2,15.25,15.19,15.24,72720.0,14.7142,14.7626,14.7045,14.7529,72720.0
2019-11-27 15:55:00,15.22,15.25,15.21,15.24,62730.0,14.7335,14.7626,14.7239,14.7529,62730.0
2019-11-29 09:30:00,15.04,15.04,14.92,14.92,121335.0,14.5593,14.5593,14.4431,14.4431,121335.0
2019-11-29 09:35:00,14.93,15.06,14.92,15.06,11745.0,14.4528,14.5787,14.4431,14.5787,11745.0
2019-11-29 09:40:00,15.01,15.01,14.98,14.98,24150.0,14.5302,14.5302,14.5012,14.5012,24150.0
2019-11-29 09:45:00,14.95,14.99,14.92,14.97,66300.0,14.4722,14.5109,14.4431,14.4915,66300.0
2019-11-29 09:50:00,14.97,14.97,14.95,14.97,13950.0,14.4915,14.4915,14.4722,14.4915,13950.0
2019-11-29 09:55:00,15.0,15.02,15.0,15.02,18555.0,14.5206,14.5399,14.5206,14.5399,18555.0
2019-11-29 10:00:00,14.95,14.95,14.93,14.93,3000.0,14.4722,14.4722,14.4528,14.4528,3000.0
2019-11-29 10:05:00,14.95,15.0,14.95,15.0,10380.0,14.4722,14.5206,14.4722,14.5206,10380.0
2019-11-29 10:10:00,15.0,15.02,15.0,15.0,14475.0,14.5206,14.5399,14.5206,14.5206,14475.0
2019-11-29 10:15:00,15.01,15.02,15.01,15.02,6945.0,14.5302,14.5399,14.5302,14.5399,6945.0
2019-11-29 10:20:00,15.0,15.0,14.97,14.97,23565.0,14.5206,14.5206,14.4915,14.4915,23565.0
2019-11-29 10:25:00,14.97,14.97,14.97,14.97,0.0,14.4915,14.4915,14.4915,14.4915,0.0
2019-11-29 10:30:00,14.98,14.98,14.97,14.98,4875.0,14.5012,14.5012,14.4915,14.5012,4875.0
2019-11-29 10:35:00,14.98,15.04,14.98,15.04,25590.0,14.5012,14.5593,14.5012,14.5593,25590.0
2019-11-29 10:40:00,15.05,15.05,15.05,15.05,9000.0,14.569,14.569,14.569,14.569,9000.0
2019-11-29 10:45:00,15.05,15.07,15.05,15.07,6450.0,14.569,14.5883,14.569,14.5883,6450.0
2019-11-29 10:50:00,15.07,15.07,15.07,15.07,0.0,14.5883,14.5883,14.5883,14.5883,0.0
2019-11-29 10:55:00,15.04,15.04,15.04,15.04,1500.0,14.5593,14.5593,14.5593,14.5593,1500.0
2019-11-29 11:00:00,15.03,15.03,15.03,15.03,3000.0,14.5496,14.5496,14.5496,14.5496,3000.0
2019-11-29 11:05:00,15.02,15.02,15.02,15.02,1500.0,14.5399,14.5399,14.5399,14.5399,1500.0
2019-11-29 11:10:00,15.0,15.01,14.97,14.98,17025.0,14.5206,14.5302,14.4915,14.5012,17025.0
2019-11-29 11:15:00,14.97,14.99,14.97,14.98,36000.0,14.4915,14.5109,14.4915,14.5012,36000.0
2019-11-29 11:20:00,14.97,14.99,14.95,14.99,33480.0,14.4915,14.5109,14.4722,14.5109,33480.0
2019-11-29 11:25:00,15.0,15.0,14.99,14.99,9450.0,14.5206,14.5206,14.5109,14.5109,9450.0
2019-11-29 11:30:00,14.98,14.98,14.96,14.96,6000.0,14.5012,14.5012,14.4818,14.4818,6000.0
2019-11-29 11:35:00,14.95,14.96,14.94,14.96,24855.0,14.4722,14.4818,14.4625,14.4818,24855.0
2019-11-29 11:40:00,14.96,14.96,14.96,14.96,1500.0,14.4818,14.4818,14.4818,14.4818,1500.0
2019-11-29 11:45:00,14.93,14.95,14.93,14.95,19320.0,14.4528,14.4722,14.4528,14.4722,19320.0
2019-11-29 11:50:00,14.94,14.94,14.92,14.94,12000.0,14.4625,14.4625,14.4431,14.4625,12000.0
2019-11-29 11:55:00,14.94,14.94,14.94,14.94,0.0,14.4625,14.4625,14.4625,14.4625,0.0
2019-11-29 12:00:00,14.94,14.95,14.89,14.9,18000.0,14.4625,14.4722,14.4141,14.4238,18000.0
2019-11-29 12:05:00,14.88,14.9,14.88,14.9,12000.0,14.4044,14.4238,14.4044,14.4238,12000.0
2019-11-29 12:10:00,14.9,14.9,14.87,14.87,25500.0,14.4238,14.4238,14.3947,14.3947,25500.0
2019-11-29 12:15:00,14.87,14.88,14.83,14.83,19455.0,14.3947,14.4044,14.356,14.356,19455.0
2019-11-29 12:20:00,14.84,14.85,14.82,14.82,9000.0,14.3657,14.3754,14.3463,14.3463,9000.0
2019-11-29 12:25:00,14.81,14.81,14.78,14.78,21750.0,14.3366,14.3366,14.3076,14.3076,21750.0
2019-11-29 12:30:00,14.78,14.8,14.78,14.79,21915.0,14.3076,14.327,14.3076,14.3173,21915.0
2019-11-29 12:35:00,14.78,14.8,14.75,14.76,34065.0,14.3076,14.327,14.2786,14.2882,34065.0
2019-11-29 12:40:00,14.74,14.76,14.74,14.76,13500.0,14.2689,14.2882,14.2689,14.2882,13500.0
2019-11-29 12:45:00,14.78,14.82,14.78,14.81,48060.0,14.3076,14.3463,14.3076,14.3366,48060.0
2019-11-29 12:50:00,14.8,14.8,14.73,14.73,48000.0,14.327,14.327,14.2592,14.2592,48000.0
2019-11-29 12:55:00,14.73,14.78,14.71,14.75,87795.0,14.2592,14.3076,14.2398,14.2786,87795.0
2019-12-02 09:30:00,14.85,14.85,14.73,14.82,213885.0,14.3754,14.3754,14.2592,14.3463,213885.0
2019-12-02 09:35:00,14.76,14.77,14.6,14.6,67095.0,14.2882,14.2979,14.1334,14.1334,67095.0
2019-12-02 09:40:00,14.57,14.62,14.48,14.61,93555.0,14.1043,14.1527,14.0172,14.143,93555.0
2019-12-02 09:45:00,14.57,14.59,14.53,14.54,26010.0,14.1043,14.1237,14.0656,14.0753,26010.0
2019-12-02 09:50:00,14.54,14.6,14.5,14.55,66000.0,14.0753,14.1334,14.0366,14.085,66000.0
2019-12-02 09:55:00,14.56,14.57,14.5,14.5,35910.0,14.0946,14.1043,14.0366,14.0366,35910.0
2019-12-02 10:00:00,14.49,14.49,14.22,14.22,69165.0,14.0269,14.0269,13.7655,13.7655,69165.0
2019-12-02 10:05:00,14.22,14.27,14.16,14.23,84600.0,13.7655,13.8139,13.7074,13.7752,84600.0
2019-12-02 10:10:00,14.23,14.42,14.23,14.4,69195.0,13.7752,13.9591,13.7752,13.9397,69195.0
2019-12-02 10:15:00,14.38,14.38,14.33,14.33,29265.0,13.9204,13.9204,13.872,13.872,29265.0
2019-12-02 10:20:00,14.32,14.32,14.23,14.23,12000.0,13.8623,13.8623,13.7752,13.7752,12000.0
2019-12-02 10:25:00,14.22,14.25,14.21,14.23,15000.0,13.7655,13.7945,13.7558,13.7752,15000.0
2019-12-02 10:30:00,14.24,14.24,14.15,14.15,59490.0,13.7849,13.7849,13.6977,13.6977,59490.0
2019-12-02 10:35:00,14.18,14.19,14.05,14.15,115170.0,13.7268,13.7365,13.6009,13.6977,115170.0
2019-12-02 10:40:00,14.15,14.28,14.15,14.27,30795.0,13.6977,13.8236,13.6977,13.8139,30795.0
2019-12-02 10:45:00,14.26,14.26,14.16,14.19,21750.0,13.8042,13.8042,13.7074,13.7365,21750.0
2019-12-02 10:50:00,14.2,14.21,14.09,14.14,33105.0,13.7461,13.7558,13.6397,13.6881,33105.0
2019-12-02 10:55:00,14.15,14.17,14.12,14.15,48705.0,13.6977,13.7171,13.6687,13.6977,48705.0
2019-12-02 11:00:00,14.15,14.2,14.15,14.19,22500.0,13.6977,13.7461,13.6977,13.7365,22500.0
2019-12-02 11:05:00,14.18,14.18,14.16,14.16,15000.0,13.7268,13.7268,13.7074,13.7074,15000.0
2019-12-02 11:10:00,14.14,14.14,14.1,14.1,37500.0,13.6881,13.6881,13.6493,13.6493,37500.0
2019-12-02 11:15:00,14.16,14.21,14.16,14.21,4500.0,13.7074,13.7558,13.7074,13.7558,4500.0
2019-12-02 11:20:00,14.21,14.22,14.18,14.22,62820.0,13.7558,13.7655,13.7268,13.7655,62820.0
2019-12-02 11:25:00,14.21,14.24,14.21,14.22,21915.0,13.7558,13.7849,13.7558,13.7655,21915.0
2019-12-02 11:30:00,14.2,14.2,14.11,14.11,21150.0,13.7461,13.7461,13.659,13.659,21150.0
2019-12-02 11:35:00,14.13,14.13,14.1,14.12,32925.0,13.6784,13.6784,13.6493,13.6687,32925.0
2019-12-02 11:40:00,14.16,14.17,14.11,14.11,10500.0,13.7074,13.7171,13.659,13.659,10500.0
2019-12-02 11:45:00,14.13,14.18,14.13,14.17,10500.0,13.6784,13.7268,13.6784,13.7171,10500.0
2019-12-02 11:50:00,14.19,14.19,14.17,14.18,16020.0,13.7365,13.7365,13.7171,13.7268,16020.0
2019-12-02 11:55:00,14.21,14.25,14.21,14.25,29250.0,13.7558,13.7945,13.7558,13.7945,29250.0
2019-12-02 12:00:00,14.25,14.32,14.25,14.32,50670.0,13.7945,13.8623,13.7945,13.8623,50670.0
2019-12-02 12:05:00,14.3,14.3,14.28,14.28,21000.0,13.8429,13.8429,13.8236,13.8236,21000.0
2019-12-02 12:10:00,14.3,14.32,14.3,14.31,25500.0,13.8429,13.8623,13.8429,13.8526,25500.0
2019-12-02 12:15:00,14.28,14.28,14.25,14.26,21750.0,13.8236,13.8236,13.7945,13.8042,21750.0
2019-12-02 12:20:00,14.25,14.25,14.23,14.25,20250.0,13.7945,13.7945,13.7752,13.7945,20250.0
2019-12-02 12:25:00,14.27,14.28,14.1,14.14,62220.0,13.8139,13.8236,13.6493,13.6881,62220.0
2019-12-02 12:30:00,14.16,14.18,14.15,14.16,15000.0,13.7074,13.7268,13.6977,13.7074,15000.0
2019-12-02 12:35:00,14.16,14.16,14.13,14.13,4500.0,13.7074,13.7074,13.6784,13.6784,4500.0
2019-12-02 12:40:00,14.11,14.18,14.11,14.16,29625.0,13.659,13.7268,13.659,13.7074,29625.0
2019-12-02 12:45:00,14.16,14.16,14.13,14.15,16500.0,13.7074,13.7074,13.6784,13.6977,16500.0
2019-12-02 12:50:00,14.12,14.16,14.12,14.16,13860.0,13.6687,13.7074,13.6687,13.7074,13860.0
2019-12-02 12:55:00,14.17,14.17,14.16,14.16,15000.0,13.7171,13.7171,13.7074,13.7074,15000.0
2019-12-02 13:00:00,14.14,14.19,14.14,14.19,12750.0,13.6881,13.7365,13.6881,13.7365,12750.0
2019-12-02 13:05:00,14.18,14.22,14.18,14.22,12000.0,13.7268,13.7655,13.7268,13.7655,12000.0
2019-12-02 13:10:00,14.23,14.23,14.22,14.22,4500.0,13.7752,13.7752,13.7655,13.7655,4500.0
2019-12-02 13:15:00,14.26,14.28,14.26,14.28,27405.0,13.8042,13.8236,13.8042,13.8236,27405.0
2019-12-02 13:20:00,14.28,14.29,14.28,14.29,6000.0,13.8236,13.8333,13.8236,13.8333,6000.0
2019-12-02 13:25:00,14.28,14.28,14.28,14.28,1500.0,13.8236,13.8236,13.8236,13.8236,1500.0
2019-12-02 13:30:00,14.25,14.25,14.24,14.25,4500.0,13.7945,13.7945,13.7849,13.7945,4500.0
2019-12-02 13:35:00,14.23,14.24,14.23,14.23,9000.0,13.7752,13.7849,13.7752,13.7752,9000.0
2019-12-02 13:40:00,14.2,14.2,14.2,14.2,1500.0,13.7461,13.7461,13.7461,13.7461,1500.0
2019-12-02 13:45:00,14.2,14.26,14.2,14.26,9000.0,13.7461,13.8042,13.7461,13.8042,9000.0
2019-12-02 13:50:00,14.28,14.28,14.26,14.26,9000.0,13.8236,13.8236,13.8042,13.8042,9000.0
2019-12-02 13:55:00,14.28,14.3,14.25,14.25,6000.0,13.8236,13.8429,13.7945,13.7945,6000.0
2019-12-02 14:00:00,14.27,14.27,14.26,14.26,3000.0,13.8139,13.8139,13.8042,13.8042,3000.0
2019-12-02 14:05:00,14.24,14.28,14.24,14.28,9000.0,13.7849,13.8236,13.7849,13.8236,9000.0
2019-12-02 14:10:00,14.29,14.29,14.27,14.27,15000.0,13.8333,13.8333,13.8139,13.8139,15000.0
2019-12-02 14:15:00,14.28,14.28,14.26,14.26,22500.0,13.8236,13.8236,13.8042,13.8042,22500.0
2019-12-02 14:20:00,14.29,14.3,14.29,14.3,13500.0,13.8333,13.8429,13.8333,13.8429,13500.0
2019-12-02 14:25:00,14.3,14.3,14.3,14.3,0.0,13.8429,13.8429,13.8429,13.8429,0.0
2019-12-02 14:30:00,14.27,14.27,14.27,14.27,7500.0,13.8139,13.8139,13.8139,13.8139,7500.0
2019-12-02 14:35:00,14.25,14.25,14.25,14.25,21000.0,13.7945,13.7945,13.7945,13.7945,21000.0
2019-12-02 14:40:00,14.24,14.26,14.24,14.26,3000.0,13.7849,13.8042,13.7849,13.8042,3000.0
2019-12-02 14:45:00,14.23,14.25,14.23,14.25,7500.0,13.7752,13.7945,13.7752,13.7945,7500.0
2019-12-02 14:50:00,14.22,14.22,14.19,14.19,16500.0,13.7655,13.7655,13.7365,13.7365,16500.0
2019-12-02 14:55:00,14.2,14.23,14.2,14.23,9000.0,13.7461,13.7752,13.7461,13.7752,9000.0
2019-12-02 15:00:00,14.2,14.2,14.2,14.2,4500.0,13.7461,13.7461,13.7461,13.7461,4500.0
2019-12-02 15:05:00,14.2,14.2,14.16,14.16,10500.0,13.7461,13.7461,13.7074,13.7074,10500.0
2019-12-02 15:10:00,14.17,14.17,14.17,14.17,5220.0,13.7171,13.7171,13.7171,13.7171,5220.0
2019-12-02 15:15:00,14.19,14.19,14.19,14.19,3000.0,13.7365,13.7365,13.7365,13.7365,3000.0
2019-12-02 15:20:00,14.19,14.19,14.16,14.16,10500.0,13.7365,13.7365,13.7074,13.7074,10500.0
2019-12-02 15:25:00,14.16,14.18,14.15,14.15,7500.0,13.7074,13.7268,13.6977,13.6977,7500.0
2019-12-02 15:30:00,14.15,14.16,14.13,14.16,42075.0,13.6977,13.7074,13.6784,13.7074,42075.0
2019-12-02 15:35:00,14.16,14.19,14.15,14.19,16725.0,13.7074,13.7365,13.6977,13.7365,16725.0
2019-12-02 15:40:00,14.19,14.2,14.19,14.2,7035.0,13.7365,13.7461,13.7365,13.7461,7035.0
2019-12-02 15:45:00,14.21,14.22,14.18,14.2,27000.0,13.7558,13.7655,13.7268,13.7461,27000.0
2019-12-02 15:50:00,14.18,14.18,14.12,14.13,73470.0,13.7268,13.7268,13.6687,13.6784,73470.0
2019-12-02 15:55:00,14.12,14.14,14.09,14.11,367740.0,13.6687,13.6881,13.6397,13.659,367740.0
2019-12-03 09:30:00,13.15,13.38,13.05,13.38,924300.0,12.7297,12.9523,12.6329,12.9523,924300.0
2019-12-03 09:35:00,13.37,13.41,13.25,13.25,158325.0,12.9427,12.9814,12.8265,12.8265,158325.0
2019-12-03 09:40:00,13.23,13.27,13.2,13.21,76095.0,12.8071,12.8459,12.7781,12.7878,76095.0
2019-12-03 09:45:00,13.19,13.23,13.03,13.05,219975.0,12.7684,12.8071,12.6135,12.6329,219975.0
2019-12-03 09:50:00,13.04,13.07,12.99,13.06,85215.0,12.6232,12.6523,12.5748,12.6426,85215.0
2019-12-03 09:55:00,13.02,13.19,13.0,13.18,64500.0,12.6039,12.7684,12.5845,12.7587,64500.0
2019-12-03 10:00:00,13.16,13.27,13.16,13.25,28185.0,12.7394,12.8459,12.7394,12.8265,28185.0
2019-12-03 10:05:00,13.22,13.26,13.22,13.23,25920.0,12.7975,12.8362,12.7975,12.8071,25920.0
2019-12-03 10:10:00,13.23,13.27,13.18,13.27,44145.0,12.8071,12.8459,12.7587,12.8459,44145.0
2019-12-03 10:15:00,13.27,13.41,13.26,13.41,45315.0,12.8459,12.9814,12.8362,12.9814,45315.0
2019-12-03 10:20:00,13.4,13.41,13.38,13.38,22200.0,12.9717,12.9814,12.9523,12.9523,22200.0
2019-12-03 10:25:00,13.33,13.33,13.29,13.3,34230.0,12.9039,12.9039,12.8652,12.8749,34230.0
2019-12-03 10:30:00,13.29,13.38,13.29,13.37,33000.0,12.8652,12.9523,12.8652,12.9427,33000.0
2019-12-03 10:35:00,13.35,13.35,13.27,13.31,16770.0,12.9233,12.9233,12.8459,12.8846,16770.0
2019-12-03 10:40:00,13.29,13.32,13.25,13.32,7500.0,12.8652,12.8943,12.8265,12.8943,7500.0
2019-12-03 10:45:00,13.3,13.3,13.14,13.14,42075.0,12.8749,12.8749,12.72,12.72,42075.0
2019-12-03 10:50:00,13.13,13.2,13.13,13.2,16500.0,12.7103,12.7781,12.7103,12.7781,16500.0
2019-12-03 10:55:00,13.15,13.2,13.15,13.16,25110.0,12.7297,12.7781,12.7297,12.7394,25110.0
2019-12-03 11:00:00,13.17,13.17,13.09,13.13,39570.0,12.7491,12.7491,12.6716,12.7103,39570.0
2019-12-03 11:05:00,13.15,13.15,13.12,13.14,18840.0,12.7297,12.7297,12.7007,12.72,18840.0
2019-12-03 11:10:00,13.16,13.21,13.11,13.2,28620.0,12.7394,12.7878,12.691,12.7781,28620.0
2019-12-03 11:15:00,13.2,13.24,13.18,13.18,50250.0,12.7781,12.8168,12.7587,12.7587,50250.0
2019-12-03 11:20:00,13.22,13.25,13.22,13.24,9000.0,12.7975,12.8265,12.7975,12.8168,9000.0
2019-12-03 11:25:00,13.22,13.22,13.07,13.1,55755.0,12.7975,12.7975,12.6523,12.6813,55755.0
2019-12-03 11:30:00,13.11,13.12,13.07,13.1,16500.0,12.691,12.7007,12.6523,12.6813,16500.0
2019-12-03 11:35:00,13.1,13.18,13.1,13.18,15000.0,12.6813,12.7587,12.6813,12.7587,15000.0
2019-12-03 11:40:00,13.2,13.21,13.16,13.2,12000.0,12.7781,12.7878,12.7394,12.7781,12000.0
2019-12-03 11:45:00,13.19,13.19,13.18,13.18,3630.0,12.7684,12.7684,12.7587,12.7587,3630.0
2019-12-03 11:50:00,13.19,13.19,13.12,13.12,14310.0,12.7684,12.7684,12.7007,12.7007,14310.0
2019-12-03 11:55:00,13.14,13.14,13.12,13.13,7500.0,12.72,12.72,12.7007,12.7103,7500.0
2019-12-03 12:00:00,13.12,13.12,13.08,13.1,19500.0,12.7007,12.7007,12.6619,12.6813,19500.0
2019-12-03 12:05:00,13.07,13.12,13.07,13.12,7530.0,12.6523,12.7007,12.6523,12.7007,7530.0
2019-12-03 12:10:00,13.13,13.14,13.11,13.14,33540.0,12.7103,12.72,12.691,12.72,33540.0
2019-12-03 12:15:00,13.17,13.19,13.15,13.19,13500.0,12.7491,12.7684,12.7297,12.7684,13500.0
2019-12-03 12:20:00,13.21,13.21,13.19,13.19,20415.0,12.7878,12.7878,12.7684,12.7684,20415.0
2019-12-03 12:25:00,13.21,13.21,13.18,13.18,15000.0,12.7878,12.7878,12.7587,12.7587,15000.0
2019-12-03 12:30:00,13.21,13.22,13.21,13.22,3000.0,12.7878,12.7975,12.7878,12.7975,3000.0
2019-12-03 12:35:00,13.22,13.23,13.22,13.23,13275.0,12.7975,12.8071,12.7975,12.8071,13275.0
2019-12-03 12:40:00,13.2,13.2,13.17,13.17,6000.0,12.7781,12.7781,12.7491,12.7491,6000.0
2019-12-03 12:45:00,13.15,13.15,13.13,13.13,13500.0,12.7297,12.7297,12.7103,12.7103,13500.0
2019-12-03 12:50:00,13.15,13.17,13.15,13.15,6000.0,12.7297,12.7491,12.7297,12.7297,6000.0
2019-12-03 12:55:00,13.16,13.2,13.16,13.2,14100.0,12.7394,12.7781,12.7394,12.7781,14100.0
2019-12-03 13:00:00,13.22,13.24,13.22,13.22,10500.0,12.7975,12.8168,12.7975,12.7975,10500.0
2019-12-03 13:05:00,13.21,13.21,13.21,13.21,1500.0,12.7878,12.7878,12.7878,12.7878,1500.0
2019-12-03 13:10:00,13.24,13.26,13.24,13.26,12000.0,12.8168,12.8362,12.8168,12.8362,12000.0
2019-12-03 13:15:00,13.27,13.27,13.27,13.27,1500.0,12.8459,12.8459,12.8459,12.8459,1500.0
2019-12-03 13:20:00,13.29,13.29,13.28,13.28,7875.0,12.8652,12.8652,12.8555,12.8555,7875.0
2019-12-03 13:25:00,13.32,13.33,13.32,13.33,4500.0,12.8943,12.9039,12.8943,12.9039,4500.0
2019-12-03 13:30:00,13.32,13.32,13.32,13.32,3000.0,12.8943,12.8943,12.8943,12.8943,3000.0
2019-12-03 13:35:00,13.34,13.35,13.32,13.35,16500.0,12.9136,12.9233,12.8943,12.9233,16500.0
2019-12-03 13:40:00,13.34,13.35,13.34,13.35,4500.0,12.9136,12.9233,12.9136,12.9233,4500.0
2019-12-03 13:45:00,13.36,13.36,13.33,13.34,24150.0,12.933,12.933,12.9039,12.9136,24150.0
2019-12-03 13:50:00,13.28,13.29,13.28,13.29,12000.0,12.8555,12.8652,12.8555,12.8652,12000.0
2019-12-03 13:55:00,13.33,13.33,13.31,13.31,6000.0,12.9039,12.9039,12.8846,12.8846,6000.0
2019-12-03 14:00:00,13.34,13.34,13.33,13.33,9000.0,12.9136,12.9136,12.9039,12.9039,9000.0
2019-12-03 14:05:00,13.33,13.33,13.33,13.33,3000.0,12.9039,12.9039,12.9039,12.9039,3000.0
2019-12-03 14:10:00,13.28,13.28,13.28,13.28,4500.0,12.8555,12.8555,12.8555,12.8555,4500.0
2019-12-03 14:15:00,13.27,13.28,13.25,13.26,13500.0,12.8459,12.8555,12.8265,12.8362,13500.0
2019-12-03 14:20:00,13.23,13.24,13.23,13.24,7500.0,12.8071,12.8168,12.8071,12.8168,7500.0
2019-12-03 14:25:00,13.22,13.22,13.22,13.22,1500.0,12.7975,12.7975,12.7975,12.7975,1500.0
2019-12-03 14:30:00,13.25,13.25,13.22,13.24,31770.0,12.8265,12.8265,12.7975,12.8168,31770.0
2019-12-03 14:35:00,13.24,13.24,13.24,13.24,1770.0,12.8168,12.8168,12.8168,12.8168,1770.0
2019-12-03 14:40:00,13.25,13.27,13.25,13.26,34500.0,12.8265,12.8459,12.8265,12.8362,34500.0
2019-12-03 14:45:00,13.24,13.24,13.24,13.24,4500.0,12.8168,12.8168,12.8168,12.8168,4500.0
2019-12-03 14:50:00,13.21,13.22,13.21,13.21,10260.0,12.7878,12.7975,12.7878,12.7878,10260.0
2019-12-03 14:55:00,13.2,13.25,13.2,13.25,17250.0,12.7781,12.8265,12.7781,12.8265,17250.0
2019-12-03 15:00:00,13.25,13.25,13.25,13.25,0.0,12.8265,12.8265,12.8265,12.8265,0.0
2019-12-03 15:05:00,13.22,13.22,13.2,13.21,11370.0,12.7975,12.7975,12.7781,12.7878,11370.0
2019-12-03 15:10:00,13.2,13.26,13.2,13.26,15000.0,12.7781,12.8362,12.7781,12.8362,15000.0
2019-12-03 15:15:00,13.28,13.3,13.28,13.3,12000.0,12.8555,12.8749,12.8555,12.8749,12000.0
2019-12-03 15:20:00,13.31,13.41,13.31,13.41,25500.0,12.8846,12.9814,12.8846,12.9814,25500.0
2019-12-03 15:25:00,13.41,13.43,13.41,13.42,17700.0,12.9814,13.0007,12.9814,12.9911,17700.0
2019-12-03 15:30:00,13.43,13.44,13.41,13.41,34500.0,13.0007,13.0104,12.9814,12.9814,34500.0
2019-12-03 15:35:00,13.41,13.41,13.38,13.38,9000.0,12.9814,12.9814,12.9523,12.9523,9000.0
2019-12-03 15:40:00,13.35,13.35,13.34,13.34,9000.0,12.9233,12.9233,12.9136,12.9136,9000.0
2019-12-03 15:45:00,13.37,13.42,13.37,13.42,9000.0,12.9427,12.9911,12.9427,12.9911,9000.0
2019-12-03 15:50:00,13.44,13.46,13.41,13.46,36345.0,13.0104,13.0298,12.9814,13.0298,36345.0
2019-12-03 15:55:00,13.46,13.48,13.44,13.46,66990.0,13.0298,13.0492,13.0104,13.0298,66990.0
2019-12-04 09:30:00,14.07,14.09,13.93,13.96,551025.0,13.6203,13.6397,13.4848,13.5138,551025.0
2019-12-04 09:35:00,13.96,14.1,13.96,14.05,70440.0,13.5138,13.6493,13.5138,13.6009,70440.0
2019-12-04 09:40:00,14.07,14.08,14.01,14.06,64200.0,13.6203,13.63,13.5622,13.6106,64200.0
2019-12-04 09:45:00,14.04,14.13,14.02,14.13,34965.0,13.5913,13.6784,13.5719,13.6784,34965.0
2019-12-04 09:50:00,14.14,14.2,14.13,14.18,33885.0,13.6881,13.7461,13.6784,13.7268,33885.0
2019-12-04 09:55:00,14.2,14.2,14.15,14.17,53445.0,13.7461,13.7461,13.6977,13.7171,53445.0
2019-12-04 10:00:00,14.15,14.19,14.14,14.19,29325.0,13.6977,13.7365,13.6881,13.7365,29325.0
2019-12-04 10:05:00,14.19,14.21,14.19,14.21,21195.0,13.7365,13.7558,13.7365,13.7558,21195.0
2019-12-04 10:10:00,14.2,14.22,14.2,14.22,14610.0,13.7461,13.7655,13.7461,13.7655,14610.0
2019-12-04 10:15:00,14.21,14.22,14.18,14.21,40500.0,13.7558,13.7655,13.7268,13.7558,40500.0
2019-12-04 10:20:00,14.21,14.24,14.21,14.23,25680.0,13.7558,13.7849,13.7558,13.7752,25680.0
2019-12-04 10:25:00,14.21,14.21,14.17,14.17,20295.0,13.7558,13.7558,13.7171,13.7171,20295.0
2019-12-04 10:30:00,14.17,14.18,14.16,14.17,13035.0,13.7171,13.7268,13.7074,13.7171,13035.0
2019-12-04 10:35:00,14.17,14.17,14.13,14.15,32235.0,13.7171,13.7171,13.6784,13.6977,32235.0
2019-12-04 10:40:00,14.15,14.15,14.14,14.15,4500.0,13.6977,13.6977,13.6881,13.6977,4500.0
2019-12-04 10:45:00,14.14,14.15,14.13,14.15,23205.0,13.6881,13.6977,13.6784,13.6977,23205.0
2019-12-04 10:50:00,14.15,14.15,14.14,14.15,7500.0,13.6977,13.6977,13.6881,13.6977,7500.0
2019-12-04 10:55:00,14.13,14.14,14.12,14.14,15795.0,13.6784,13.6881,13.6687,13.6881,15795.0
2019-12-04 11:00:00,14.15,14.17,14.14,14.15,19500.0,13.6977,13.7171,13.6881,13.6977,19500.0
2019-12-04 11:05:00,14.17,14.17,14.11,14.11,21375.0,13.7171,13.7171,13.659,13.659,21375.0
2019-12-04 11:10:00,14.07,14.07,14.01,14.02,23280.0,13.6203,13.6203,13.5622,13.5719,23280.0
2019-12-04 11:15:00,14.03,14.05,14.02,14.02,28500.0,13.5816,13.6009,13.5719,13.5719,28500.0
2019-12-04 11:20:00,14.03,14.07,14.03,14.05,17250.0,13.5816,13.6203,13.5816,13.6009,17250.0
2019-12-04 11:25:00,14.03,14.07,14.02,14.07,34530.0,13.5816,13.6203,13.5719,13.6203,34530.0
2019-12-04 11:30:00,14.07,14.1,14.07,14.1,16650.0,13.6203,13.6493,13.6203,13.6493,16650.0
2019-12-04 11:35:00,14.1,14.11,14.1,14.1,7635.0,13.6493,13.659,13.6493,13.6493,7635.0
2019-12-04 11:40:00,14.11,14.13,14.11,14.11,12870.0,13.659,13.6784,13.659,13.659,12870.0
2019-12-04 11:45:00,14.11,14.11,14.08,14.08,17910.0,13.659,13.659,13.63,13.63,17910.0
2019-12-04 11:50:00,14.07,14.07,14.04,14.05,15780.0,13.6203,13.6203,13.5913,13.6009,15780.0
2019-12-04 11:55:00,14.03,14.03,14.0,14.0,17385.0,13.5816,13.5816,13.5525,13.5525,17385.0
2019-12-04 12:00:00,14.0,14.03,14.0,14.03,22125.0,13.5525,13.5816,13.5525,13.5816,22125.0
2019-12-04 12:05:00,14.01,14.01,14.0,14.0,7365.0,13.5622,13.5622,13.5525,13.5525,7365.0
2019-12-04 12:10:00,14.01,14.02,14.0,14.02,14250.0,13.5622,13.5719,13.5525,13.5719,14250.0
2019-12-04 12:15:00,14.02,14.02,13.99,13.99,12900.0,13.5719,13.5719,13.5429,13.5429,12900.0
2019-12-04 12:20:00,14.0,14.0,14.0,14.0,1500.0,13.5525,13.5525,13.5525,13.5525,1500.0
2019-12-04 12:25:00,13.99,14.01,13.99,14.01,19500.0,13.5429,13.5622,13.5429,13.5622,19500.0
2019-12-04 12:30:00,14.01,14.01,14.01,14.01,15000.0,13.5622,13.5622,13.5622,13.5622,15000.0
2019-12-04 12:35:00,14.02,14.02,14.01,14.01,7500.0,13.5719,13.5719,13.5622,13.5622,7500.0
2019-12-04 12:40:00,14.01,14.01,14.01,14.01,0.0,13.5622,13.5622,13.5622,13.5622,0.0
2019-12-04 12:45:00,14.01,14.06,14.01,14.06,25515.0,13.5622,13.6106,13.5622,13.6106,25515.0
2019-12-04 12:50:00,14.05,14.08,14.05,14.08,11250.0,13.6009,13.63,13.6009,13.63,11250.0
2019-12-04 12:55:00,14.08,14.08,14.07,14.07,46875.0,13.63,13.63,13.6203,13.6203,46875.0
2019-12-04 13:00:00,14.08,14.08,14.07,14.07,6000.0,13.63,13.63,13.6203,13.6203,6000.0
2019-12-04 13:05:00,14.05,14.07,14.05,14.07,10695.0,13.6009,13.6203,13.6009,13.6203,10695.0
2019-12-04 13:10:00,14.05,14.05,14.04,14.04,3000.0,13.6009,13.6009,13.5913,13.5913,3000.0
2019-12-04 13:15:00,14.01,14.01,14.0,14.01,27135.0,13.5622,13.5622,13.5525,13.5622,27135.0
2019-12-04 13:20:00,14.01,14.01,13.98,14.0,39000.0,13.5622,13.5622,13.5332,13.5525,39000.0
2019-12-04 13:25:00,14.02,14.02,14.02,14.02,6000.0,13.5719,13.5719,13.5719,13.5719,6000.0
2019-12-04 13:30:00,14.03,14.03,14.02,14.02,6000.0,13.5816,13.5816,13.5719,13.5719,6000.0
2019-12-04 13:35:00,14.02,14.02,14.02,14.02,3000.0,13.5719,13.5719,13.5719,13.5719,3000.0
2019-12-04 13:40:00,14.05,14.06,14.05,14.06,12375.0,13.6009,13.6106,13.6009,13.6106,12375.0
2019-12-04 13:45:00,14.06,14.06,14.06,14.06,3000.0,13.6106,13.6106,13.6106,13.6106,3000.0
2019-12-04 13:50:00,14.05,14.05,14.05,14.05,10500.0,13.6009,13.6009,13.6009,13.6009,10500.0
2019-12-04 13:55:00,14.05,14.05,14.05,14.05,0.0,13.6009,13.6009,13.6009,13.6009,0.0
2019-12-04 14:00:00,14.07,14.08,14.06,14.08,14100.0,13.6203,13.63,13.6106,13.63,14100.0
2019-12-04 14:05:00,14.08,14.08,14.08,14.08,0.0,13.63,13.63,13.63,13.63,0.0
2019-12-04 14:10:00,14.1,14.1,14.08,14.09,7500.0,13.6493,13.6493,13.63,13.6397,7500.0
2019-12-04 14:15:00,14.09,14.1,14.07,14.1,12795.0,13.6397,13.6493,13.6203,13.6493,12795.0
2019-12-04 14:20:00,14.09,14.1,14.09,14.1,3000.0,13.6397,13.6493,13.6397,13.6493,3000.0
2019-12-04 14:25:00,14.13,14.16,14.13,14.16,6075.0,13.6784,13.7074,13.6784,13.7074,6075.0
2019-12-04 14:30:00,14.16,14.18,14.16,14.17,6000.0,13.7074,13.7268,13.7074,13.7171,6000.0
2019-12-04 14:35:00,14.18,14.18,14.17,14.17,7500.0,13.7268,13.7268,13.7171,13.7171,7500.0
2019-12-04 14:40:00,14.17,14.18,14.17,14.18,7500.0,13.7171,13.7268,13.7171,13.7268,7500.0
2019-12-04 14:45:00,14.18,14.19,14.17,14.17,7335.0,13.7268,13.7365,13.7171,13.7171,7335.0
2019-12-04 14:50:00,14.17,14.19,14.17,14.19,3750.0,13.7171,13.7365,13.7171,13.7365,3750.0
2019-12-04 14:55:00,14.2,14.2,14.18,14.18,7500.0,13.7461,13.7461,13.7268,13.7268,7500.0
2019-12-04 15:00:00,14.19,14.19,14.17,14.17,3000.0,13.7365,13.7365,13.7171,13.7171,3000.0
2019-12-04 15:05:00,14.18,14.18,14.15,14.15,19500.0,13.7268,13.7268,13.6977,13.6977,19500.0
2019-12-04 15:10:00,14.14,14.14,14.14,14.14,12000.0,13.6881,13.6881,13.6881,13.6881,12000.0
2019-12-04 15:15:00,14.16,14.16,14.14,14.14,8700.0,13.7074,13.7074,13.6881,13.6881,8700.0
2019-12-04 15:20:00,14.14,14.16,14.14,14.16,19575.0,13.6881,13.7074,13.6881,13.7074,19575.0
2019-12-04 15:25:00,14.16,14.16,14.15,14.15,4500.0,13.7074,13.7074,13.6977,13.6977,4500.0
2019-12-04 15:30:00,14.15,14.15,14.11,14.13,33870.0,13.6977,13.6977,13.659,13.6784,33870.0
2019-12-04 15:35:00,14.14,14.14,14.12,14.14,9000.0,13.6881,13.6881,13.6687,13.6881,9000.0
2019-12-04 15:40:00,14.13,14.14,14.12,14.14,21000.0,13.6784,13.6881,13.6687,13.6881,21000.0
2019-12-04 15:45:00,14.13,14.13,14.11,14.13,25800.0,13.6784,13.6784,13.659,13.6784,25800.0
2019-12-04 15:50:00,14.15,14.15,14.1,14.1,19470.0,13.6977,13.6977,13.6493,13.6493,19470.0
2019-12-04 15:55:00,14.1,14.11,14.09,14.1,33750.0,13.6493,13.659,13.6397,13.6493,33750.0
2019-12-05 09:30:00,14.32,14.33,14.17,14.31,147420.0,13.8623,13.872,13.7171,13.8526,147420.0
2019-12-05 09:35:00,14.3,14.37,14.3,14.37,44925.0,13.8429,13.9107,13.8429,13.9107,44925.0
2019-12-05 09:40:00,14.38,14.48,14.37,14.42,27420.0,13.9204,14.0172,13.9107,13.9591,27420.0
2019-12-05 09:45:00,14.45,14.48,14.44,14.47,68790.0,13.9881,14.0172,13.9785,14.0075,68790.0
2019-12-05 09:50:00,14.45,14.45,14.41,14.42,22260.0,13.9881,13.9881,13.9494,13.9591,22260.0
2019-12-05 09:55:00,14.42,14.44,14.35,14.37,22935.0,13.9591,13.9785,13.8913,13.9107,22935.0
2019-12-05 10:00:00,14.33,14.34,14.33,14.33,28665.0,13.872,13.8817,13.872,13.872,28665.0
2019-12-05 10:05:00,14.33,14.33,14.17,14.17,54750.0,13.872,13.872,13.7171,13.7171,54750.0
2019-12-05 10:10:00,14.2,14.2,14.17,14.17,12000.0,13.7461,13.7461,13.7171,13.7171,12000.0
2019-12-05 10:15:00,14.15,14.26,14.15,14.26,22500.0,13.6977,13.8042,13.6977,13.8042,22500.0
2019-12-05 10:20:00,14.23,14.24,14.21,14.21,13500.0,13.7752,13.7849,13.7558,13.7558,13500.0
2019-12-05 10:25:00,14.22,14.23,14.22,14.23,11970.0,13.7655,13.7752,13.7655,13.7752,11970.0
2019-12-05 10:30:00,14.26,14.28,14.26,14.28,8040.0,13.8042,13.8236,13.8042,13.8236,8040.0
2019-12-05 10:35:00,14.27,14.27,14.21,14.21,34500.0,13.8139,13.8139,13.7558,13.7558,34500.0
2019-12-05 10:40:00,14.23,14.23,14.2,14.21,6360.0,13.7752,13.7752,13.7461,13.7558,6360.0
2019-12-05 10:45:00,14.22,14.22,14.2,14.21,12000.0,13.7655,13.7655,13.7461,13.7558,12000.0
2019-12-05 10:50:00,14.23,14.23,14.23,14.23,1500.0,13.7752,13.7752,13.7752,13.7752,1500.0
2019-12-05 10:55:00,14.22,14.22,14.2,14.2,18195.0,13.7655,13.7655,13.7461,13.7461,18195.0
2019-12-05 11:00:00,14.2,14.2,14.15,14.16,12000.0,13.7461,13.7461,13.6977,13.7074,12000.0
2019-12-05 11:05:00,14.17,14.23,14.17,14.23,10500.0,13.7171,13.7752,13.7171,13.7752,10500.0
2019-12-05 11:10:00,14.21,14.23,14.19,14.23,9000.0,13.7558,13.7752,13.7365,13.7752,9000.0
2019-12-05 11:15:00,14.25,14.27,14.24,14.24,26625.0,13.7945,13.8139,13.7849,13.7849,26625.0
2019-12-05 11:20:00,14.17,14.17,14.17,14.17,18000.0,13.7171,13.7171,13.7171,13.7171,18000.0
2019-12-05 11:25:00,14.16,14.22,14.15,14.22,22200.0,13.7074,13.7655,13.6977,13.7655,22200.0
2019-12-05 11:30:00,14.23,14.23,14.18,14.18,25500.0,13.7752,13.7752,13.7268,13.7268,25500.0
2019-12-05 11:35:00,14.16,14.16,14.13,14.14,69510.0,13.7074,13.7074,13.6784,13.6881,69510.0
2019-12-05 11:40:00,14.17,14.17,14.17,14.17,3420.0,13.7171,13.7171,13.7171,13.7171,3420.0
2019-12-05 11:45:00,14.15,14.2,14.15,14.2,25575.0,13.6977,13.7461,13.6977,13.7461,25575.0
2019-12-05 11:50:00,14.2,14.2,14.17,14.19,12000.0,13.7461,13.7461,13.7171,13.7365,12000.0
2019-12-05 11:55:00,14.19,14.19,14.19,14.19,0.0,13.7365,13.7365,13.7365,13.7365,0.0
2019-12-05 12:00:00,14.19,14.19,14.19,14.19,0.0,13.7365,13.7365,13.7365,13.7365,0.0
2019-12-05 12:05:00,14.14,14.15,14.14,14.14,9000.0,13.6881,13.6977,13.6881,13.6881,9000.0
2019-12-05 12:10:00,14.16,14.17,14.13,14.13,19290.0,13.7074,13.7171,13.6784,13.6784,19290.0
2019-12-05 12:15:00,14.14,14.14,14.14,14.14,6165.0,13.6881,13.6881,13.6881,13.6881,6165.0
2019-12-05 12:20:00,14.12,14.12,14.11,14.11,3000.0,13.6687,13.6687,13.659,13.659,3000.0
2019-12-05 12:25:00,14.12,14.15,14.12,14.15,4500.0,13.6687,13.6977,13.6687,13.6977,4500.0
2019-12-05 12:30:00,14.14,14.14,14.12,14.13,15000.0,13.6881,13.6881,13.6687,13.6784,15000.0
2019-12-05 12:35:00,14.12,14.13,14.12,14.13,10125.0,13.6687,13.6784,13.6687,13.6784,10125.0
2019-12-05 12:40:00,14.14,14.14,14.14,14.14,1500.0,13.6881,13.6881,13.6881,13.6881,1500.0
2019-12-05 12:45:00,14.1,14.11,14.09,14.09,40500.0,13.6493,13.659,13.6397,13.6397,40500.0
2019-12-05 12:50:00,14.1,14.11,14.1,14.11,3000.0,13.6493,13.659,13.6493,13.659,3000.0
2019-12-05 12:55:00,14.11,14.11,14.11,14.11,0.0,13.659,13.659,13.659,13.659,0.0
2019-12-05 13:00:00,14.15,14.15,14.14,14.14,7500.0,13.6977,13.6977,13.6881,13.6881,7500.0
2019-12-05 13:05:00,14.14,14.14,14.14,14.14,15375.0,13.6881,13.6881,13.6881,13.6881,15375.0
2019-12-05 13:10:00,14.15,14.18,14.15,14.18,10200.0,13.6977,13.7268,13.6977,13.7268,10200.0
2019-12-05 13:15:00,14.18,14.18,14.18,14.18,7095.0,13.7268,13.7268,13.7268,13.7268,7095.0
2019-12-05 13:20:00,14.18,14.19,14.18,14.19,7680.0,13.7268,13.7365,13.7268,13.7365,7680.0
2019-12-05 13:25:00,14.17,14.17,14.17,14.17,3105.0,13.7171,13.7171,13.7171,13.7171,3105.0
2019-12-05 13:30:00,14.17,14.18,14.16,14.16,21285.0,13.7171,13.7268,13.7074,13.7074,21285.0
2019-12-05 13:35:00,14.17,14.19,14.17,14.19,25860.0,13.7171,13.7365,13.7171,13.7365,25860.0
2019-12-05 13:40:00,14.2,14.22,14.18,14.22,13500.0,13.7461,13.7655,13.7268,13.7655,13500.0
2019-12-05 13:45:00,14.24,14.24,14.22,14.22,15000.0,13.7849,13.7849,13.7655,13.7655,15000.0
2019-12-05 13:50:00,14.22,14.23,14.22,14.23,13950.0,13.7655,13.7752,13.7655,13.7752,13950.0
2019-12-05 13:55:00,14.22,14.22,14.22,14.22,1695.0,13.7655,13.7655,13.7655,13.7655,1695.0
2019-12-05 14:00:00,14.19,14.2,14.19,14.2,4500.0,13.7365,13.7461,13.7365,13.7461,4500.0
2019-12-05 14:05:00,14.2,14.2,14.2,14.2,1500.0,13.7461,13.7461,13.7461,13.7461,1500.0
2019-12-05 14:10:00,14.21,14.23,14.21,14.23,32040.0,13.7558,13.7752,13.7558,13.7752,32040.0
2019-12-05 14:15:00,14.21,14.25,14.21,14.24,7620.0,13.7558,13.7945,13.7558,13.7849,7620.0
2019-12-05 14:20:00,14.25,14.25,14.23,14.24,9000.0,13.7945,13.7945,13.7752,13.7849,9000.0
2019-12-05 14:25:00,14.25,14.25,14.25,14.25,9435.0,13.7945,13.7945,13.7945,13.7945,9435.0
2019-12-05 14:30:00,14.24,14.27,14.24,14.24,24960.0,13.7849,13.8139,13.7849,13.7849,24960.0
2019-12-05 14:35:00,14.26,14.26,14.25,14.25,3000.0,13.8042,13.8042,13.7945,13.7945,3000.0
2019-12-05 14:40:00,14.27,14.27,14.27,14.27,12885.0,13.8139,13.8139,13.8139,13.8139,12885.0
2019-12-05 14:45:00,14.27,14.27,14.24,14.24,17310.0,13.8139,13.8139,13.7849,13.7849,17310.0
2019-12-05 14:50:00,14.24,14.25,14.24,14.25,12750.0,13.7849,13.7945,13.7849,13.7945,12750.0
2019-12-05 14:55:00,14.25,14.26,14.1,14.17,114555.0,13.7945,13.8042,13.6493,13.7171,114555.0
2019-12-05 15:00:00,14.18,14.22,14.18,14.22,10500.0,13.7268,13.7655,13.7268,13.7655,10500.0
2019-12-05 15:05:00,14.22,14.22,14.22,14.22,1500.0,13.7655,13.7655,13.7655,13.7655,1500.0
2019-12-05 15:10:00,14.22,14.24,14.22,14.24,9000.0,13.7655,13.7849,13.7655,13.7849,9000.0
2019-12-05 15:15:00,14.23,14.23,14.23,14.23,6000.0,13.7752,13.7752,13.7752,13.7752,6000.0
2019-12-05 15:20:00,14.22,14.22,14.22,14.22,5115.0,13.7655,13.7655,13.7655,13.7655,5115.0
2019-12-05 15:25:00,14.21,14.21,14.21,14.21,1500.0,13.7558,13.7558,13.7558,13.7558,1500.0
2019-12-05 15:30:00,14.22,14.25,14.22,14.24,4500.0,13.7655,13.7945,13.7655,13.7849,4500.0
2019-12-05 15:35:00,14.25,14.25,14.25,14.25,3000.0,13.7945,13.7945,13.7945,13.7945,3000.0
2019-12-05 15:40:00,14.26,14.27,14.26,14.27,26175.0,13.8042,13.8139,13.8042,13.8139,26175.0
2019-12-05 15:45:00,14.26,14.27,14.25,14.25,10500.0,13.8042,13.8139,13.7945,13.7945,10500.0
2019-12-05 15:50:00,14.24,14.25,14.23,14.23,9000.0,13.7849,13.7945,13.7752,13.7752,9000.0
2019-12-05 15:55:00,14.23,14.26,14.22,14.26,58395.0,13.7752,13.8042,13.7655,13.8042,58395.0
2019-12-06 09:30:00,14.76,14.84,14.73,14.83,207795.0,14.2882,14.3657,14.2592,14.356,207795.0
2019-12-06 09:35:00,14.83,14.89,14.79,14.89,147120.0,14.356,14.4141,14.3173,14.4141,147120.0
2019-12-06 09:40:00,14.91,14.97,14.9,14.95,58140.0,14.4334,14.4915,14.4238,14.4722,58140.0
2019-12-06 09:45:00,14.95,15.01,14.95,14.97,116880.0,14.4722,14.5302,14.4722,14.4915,116880.0
2019-12-06 09:50:00,14.95,14.95,14.88,14.88,43935.0,14.4722,14.4722,14.4044,14.4044,43935.0
2019-12-06 09:55:00,14.9,14.94,14.9,14.94,23865.0,14.4238,14.4625,14.4238,14.4625,23865.0
2019-12-06 10:00:00,14.95,14.98,14.94,14.96,28500.0,14.4722,14.5012,14.4625,14.4818,28500.0
2019-12-06 10:05:00,14.96,14.96,14.9,14.9,3000.0,14.4818,14.4818,14.4238,14.4238,3000.0
2019-12-06 10:10:00,14.93,14.97,14.93,14.96,41460.0,14.4528,14.4915,14.4528,14.4818,41460.0
2019-12-06 10:15:00,14.97,14.97,14.87,14.91,106500.0,14.4915,14.4915,14.3947,14.4334,106500.0
2019-12-06 10:20:00,14.94,14.96,14.92,14.92,16500.0,14.4625,14.4818,14.4431,14.4431,16500.0
2019-12-06 10:25:00,14.91,14.91,14.88,14.88,6000.0,14.4334,14.4334,14.4044,14.4044,6000.0
2019-12-06 10:30:00,14.89,14.92,14.88,14.92,12750.0,14.4141,14.4431,14.4044,14.4431,12750.0
2019-12-06 10:35:00,14.93,14.93,14.93,14.93,3000.0,14.4528,14.4528,14.4528,14.4528,3000.0
2019-12-06 10:40:00,14.91,14.92,14.9,14.92,12000.0,14.4334,14.4431,14.4238,14.4431,12000.0
2019-12-06 10:45:00,14.92,14.92,14.91,14.91,21075.0,14.4431,14.4431,14.4334,14.4334,21075.0
2019-12-06 10:50:00,14.92,14.92,14.9,14.9,10500.0,14.4431,14.4431,14.4238,14.4238,10500.0
2019-12-06 10:55:00,14.91,14.93,14.9,14.91,28950.0,14.4334,14.4528,14.4238,14.4334,28950.0
2019-12-06 11:00:00,14.92,14.95,14.92,14.94,15000.0,14.4431,14.4722,14.4431,14.4625,15000.0
2019-12-06 11:05:00,14.94,14.94,14.91,14.91,17100.0,14.4625,14.4625,14.4334,14.4334,17100.0
2019-12-06 11:10:00,14.92,14.93,14.91,14.91,7500.0,14.4431,14.4528,14.4334,14.4334,7500.0
2019-12-06 11:15:00,14.91,14.91,14.91,14.91,1500.0,14.4334,14.4334,14.4334,14.4334,1500.0
2019-12-06 11:20:00,14.95,14.95,14.93,14.93,4500.0,14.4722,14.4722,14.4528,14.4528,4500.0
2019-12-06 11:25:00,14.95,14.96,14.95,14.95,12000.0,14.4722,14.4818,14.4722,14.4722,12000.0
2019-12-06 11:30:00,14.94,14.94,14.93,14.93,7500.0,14.4625,14.4625,14.4528,14.4528,7500.0
2019-12-06 11:35:00,14.95,14.95,14.95,14.95,7500.0,14.4722,14.4722,14.4722,14.4722,7500.0
2019-12-06 11:40:00,14.92,14.93,14.92,14.93,12750.0,14.4431,14.4528,14.4431,14.4528,12750.0
2019-12-06 11:45:00,14.91,14.91,14.91,14.91,1500.0,14.4334,14.4334,14.4334,14.4334,1500.0
2019-12-06 11:50:00,14.88,14.9,14.88,14.9,6750.0,14.4044,14.4238,14.4044,14.4238,6750.0
2019-12-06 11:55:00,14.93,14.93,14.93,14.93,10875.0,14.4528,14.4528,14.4528,14.4528,10875.0
2019-12-06 12:00:00,14.94,14.95,14.92,14.92,11250.0,14.4625,14.4722,14.4431,14.4431,11250.0
2019-12-06 12:05:00,14.94,14.94,14.94,14.94,1905.0,14.4625,14.4625,14.4625,14.4625,1905.0
2019-12-06 12:10:00,14.93,14.93,14.92,14.92,4500.0,14.4528,14.4528,14.4431,14.4431,4500.0
2019-12-06 12:15:00,14.94,14.94,14.93,14.93,3000.0,14.4625,14.4625,14.4528,14.4528,3000.0
2019-12-06 12:20:00,14.92,14.92,14.92,14.92,3000.0,14.4431,14.4431,14.4431,14.4431,3000.0
2019-12-06 12:25:00,14.92,14.93,14.92,14.93,4500.0,14.4431,14.4528,14.4431,14.4528,4500.0
2019-12-06 12:30:00,14.9,14.9,14.89,14.89,4500.0,14.4238,14.4238,14.4141,14.4141,4500.0
2019-12-06 12:35:00,14.9,14.9,14.9,14.9,6000.0,14.4238,14.4238,14.4238,14.4238,6000.0
2019-12-06 12:40:00,14.9,14.9,14.9,14.9,0.0,14.4238,14.4238,14.4238,14.4238,0.0
2019-12-06 12:45:00,14.91,14.91,14.91,14.91,1500.0,14.4334,14.4334,14.4334,14.4334,1500.0
2019-12-06 12:50:00,14.91,14.91,14.89,14.89,7995.0,14.4334,14.4334,14.4141,14.4141,7995.0
2019-12-06 12:55:00,14.89,14.9,14.89,14.9,12000.0,14.4141,14.4238,14.4141,14.4238,12000.0
2019-12-06 13:00:00,14.9,14.9,14.9,14.9,0.0,14.4238,14.4238,14.4238,14.4238,0.0
2019-12-06 13:05:00,14.89,14.89,14.87,14.87,16530.0,14.4141,14.4141,14.3947,14.3947,16530.0
2019-12-06 13:10:00,14.87,14.87,14.87,14.87,0.0,14.3947,14.3947,14.3947,14.3947,0.0
2019-12-06 13:15:00,14.89,14.89,14.89,14.89,3000.0,14.4141,14.4141,14.4141,14.4141,3000.0
2019-12-06 13:20:00,14.86,14.87,14.85,14.87,12000.0,14.385,14.3947,14.3754,14.3947,12000.0
2019-12-06 13:25:00,14.9,14.9,14.9,14.9,8715.0,14.4238,14.4238,14.4238,14.4238,8715.0
2019-12-06 13:30:00,14.9,14.9,14.9,14.9,1500.0,14.4238,14.4238,14.4238,14.4238,1500.0
2019-12-06 13:35:00,14.91,14.91,14.91,14.91,3000.0,14.4334,14.4334,14.4334,14.4334,3000.0
2019-12-06 13:40:00,14.91,14.91,14.91,14.91,0.0,14.4334,14.4334,14.4334,14.4334,0.0
2019-12-06 13:45:00,14.91,14.91,14.91,14.91,0.0,14.4334,14.4334,14.4334,14.4334,0.0
2019-12-06 13:50:00,14.92,14.93,14.92,14.93,13500.0,14.4431,14.4528,14.4431,14.4528,13500.0
2019-12-06 13:55:00,14.94,14.96,14.94,14.96,6000.0,14.4625,14.4818,14.4625,14.4818,6000.0
2019-12-06 14:00:00,14.96,14.96,14.96,14.96,0.0,14.4818,14.4818,14.4818,14.4818,0.0
2019-12-06 14:05:00,14.96,14.98,14.96,14.98,31185.0,14.4818,14.5012,14.4818,14.5012,31185.0
2019-12-06 14:10:00,14.97,14.98,14.95,14.96,10500.0,14.4915,14.5012,14.4722,14.4818,10500.0
2019-12-06 14:15:00,14.94,14.94,14.94,14.94,1500.0,14.4625,14.4625,14.4625,14.4625,1500.0
2019-12-06 14:20:00,14.96,14.97,14.96,14.97,16500.0,14.4818,14.4915,14.4818,14.4915,16500.0
2019-12-06 14:25:00,14.99,14.99,14.98,14.99,16500.0,14.5109,14.5109,14.5012,14.5109,16500.0
2019-12-06 14:30:00,14.97,14.97,14.97,14.97,1500.0,14.4915,14.4915,14.4915,14.4915,1500.0
2019-12-06 14:35:00,14.97,14.97,14.97,14.97,0.0,14.4915,14.4915,14.4915,14.4915,0.0
2019-12-06 14:40:00,14.94,14.94,14.94,14.94,1500.0,14.4625,14.4625,14.4625,14.4625,1500.0
2019-12-06 14:45:00,14.94,14.95,14.94,14.95,7260.0,14.4625,14.4722,14.4625,14.4722,7260.0
2019-12-06 14:50:00,14.96,14.96,14.96,14.96,1500.0,14.4818,14.4818,14.4818,14.4818,1500.0
2019-12-06 14:55:00,14.95,14.95,14.95,14.95,1500.0,14.4722,14.4722,14.4722,14.4722,1500.0
2019-12-06 15:00:00,14.96,14.96,14.96,14.96,1500.0,14.4818,14.4818,14.4818,14.4818,1500.0
2019-12-06 15:05:00,14.97,14.97,14.97,14.97,2625.0,14.4915,14.4915,14.4915,14.4915,2625.0
2019-12-06 15:10:00,14.96,14.96,14.96,14.96,1500.0,14.4818,14.4818,14.4818,14.4818,1500.0
2019-12-06 15:15:00,14.97,14.98,14.97,14.98,63630.0,14.4915,14.5012,14.4915,14.5012,63630.0
2019-12-06 15:20:00,14.97,14.97,14.97,14.97,84345.0,14.4915,14.4915,14.4915,14.4915,84345.0
2019-12-06 15:25:00,14.97,14.98,14.97,14.97,6000.0,14.4915,14.5012,14.4915,14.4915,6000.0
2019-12-06 15:30:00,14.98,14.99,14.98,14.99,16500.0,14.5012,14.5109,14.5012,14.5109,16500.0
2019-12-06 15:35:00,14.98,15.0,14.98,15.0,67500.0,14.5012,14.5206,14.5012,14.5206,67500.0
2019-12-06 15:40:00,14.99,15.01,14.98,14.98,139260.0,14.5109,14.5302,14.5012,14.5012,139260.0
2019-12-06 15:45:00,14.98,14.98,14.97,14.97,10500.0,14.5012,14.5012,14.4915,14.4915,10500.0
2019-12-06 15:50:00,14.95,14.95,14.9,14.9,38550.0,14.4722,14.4722,14.4238,14.4238,38550.0
2019-12-06 15:55:00,14.9,14.93,14.9,14.92,44130.0,14.4238,14.4528,14.4238,14.4431,44130.0
2019-12-09 09:30:00,14.93,15.03,14.89,14.96,196470.0,14.4528,14.5496,14.4141,14.4818,196470.0
2019-12-09 09:35:00,14.97,15.05,14.97,15.03,21000.0,14.4915,14.569,14.4915,14.5496,21000.0
2019-12-09 09:40:00,15.04,15.04,14.98,14.98,33420.0,14.5593,14.5593,14.5012,14.5012,33420.0
2019-12-09 09:45:00,15.0,15.04,14.99,15.02,15000.0,14.5206,14.5593,14.5109,14.5399,15000.0
2019-12-09 09:50:00,15.0,15.0,14.99,14.99,6000.0,14.5206,14.5206,14.5109,14.5109,6000.0
2019-12-09 09:55:00,14.99,14.99,14.95,14.95,20775.0,14.5109,14.5109,14.4722,14.4722,20775.0
2019-12-09 10:00:00,15.0,15.0,14.96,14.96,13575.0,14.5206,14.5206,14.4818,14.4818,13575.0
2019-12-09 10:05:00,14.95,14.95,14.93,14.95,13845.0,14.4722,14.4722,14.4528,14.4722,13845.0
2019-12-09 10:10:00,14.96,14.96,14.96,14.96,3000.0,14.4818,14.4818,14.4818,14.4818,3000.0
2019-12-09 10:15:00,14.95,14.95,14.92,14.93,23775.0,14.4722,14.4722,14.4431,14.4528,23775.0
2019-12-09 10:20:00,14.92,14.92,14.92,14.92,7500.0,14.4431,14.4431,14.4431,14.4431,7500.0
2019-12-09 10:25:00,14.94,14.94,14.93,14.93,3000.0,14.4625,14.4625,14.4528,14.4528,3000.0
2019-12-09 10:30:00,14.92,14.92,14.91,14.91,3165.0,14.4431,14.4431,14.4334,14.4334,3165.0
2019-12-09 10:35:00,14.93,14.93,14.93,14.93,8430.0,14.4528,14.4528,14.4528,14.4528,8430.0
2019-12-09 10:40:00,14.92,14.92,14.89,14.9,20025.0,14.4431,14.4431,14.4141,14.4238,20025.0
2019-12-09 10:45:00,14.9,14.91,14.89,14.9,19260.0,14.4238,14.4334,14.4141,14.4238,19260.0
2019-12-09 10:50:00,14.9,14.9,14.9,14.9,0.0,14.4238,14.4238,14.4238,14.4238,0.0
2019-12-09 10:55:00,14.93,14.95,14.92,14.94,22095.0,14.4528,14.4722,14.4431,14.4625,22095.0
2019-12-09 11:00:00,14.91,14.93,14.86,14.86,28500.0,14.4334,14.4528,14.385,14.385,28500.0
2019-12-09 11:05:00,14.87,14.87,14.86,14.86,12000.0,14.3947,14.3947,14.385,14.385,12000.0
2019-12-09 11:10:00,14.84,14.84,14.84,14.84,1500.0,14.3657,14.3657,14.3657,14.3657,1500.0
2019-12-09 11:15:00,14.83,14.84,14.82,14.82,15330.0,14.356,14.3657,14.3463,14.3463,15330.0
2019-12-09 11:20:00,14.82,14.83,14.82,14.83,10050.0,14.3463,14.356,14.3463,14.356,10050.0
2019-12-09 11:25:00,14.85,14.85,14.85,14.85,4500.0,14.3754,14.3754,14.3754,14.3754,4500.0
2019-12-09 11:30:00,14.85,14.85,14.85,14.85,3885.0,14.3754,14.3754,14.3754,14.3754,3885.0
2019-12-09 11:35:00,14.83,14.83,14.82,14.83,9000.0,14.356,14.356,14.3463,14.356,9000.0
2019-12-09 11:40:00,14.8,14.8,14.79,14.79,15585.0,14.327,14.327,14.3173,14.3173,15585.0
2019-12-09 11:45:00,14.78,14.8,14.78,14.8,12450.0,14.3076,14.327,14.3076,14.327,12450.0
2019-12-09 11:50:00,14.8,14.81,14.8,14.8,10500.0,14.327,14.3366,14.327,14.327,10500.0
2019-12-09 11:55:00,14.78,14.78,14.78,14.78,1500.0,14.3076,14.3076,14.3076,14.3076,1500.0
2019-12-09 12:00:00,14.85,14.85,14.83,14.83,3000.0,14.3754,14.3754,14.356,14.356,3000.0
2019-12-09 12:05:00,14.83,14.83,14.83,14.83,0.0,14.356,14.356,14.356,14.356,0.0
2019-12-09 12:10:00,14.87,14.87,14.87,14.87,6000.0,14.3947,14.3947,14.3947,14.3947,6000.0
2019-12-09 12:15:00,14.87,14.87,14.87,14.87,0.0,14.3947,14.3947,14.3947,14.3947,0.0
2019-12-09 12:20:00,14.85,14.85,14.83,14.83,6000.0,14.3754,14.3754,14.356,14.356,6000.0
2019-12-09 12:25:00,14.83,14.83,14.83,14.83,0.0,14.356,14.356,14.356,14.356,0.0
2019-12-09 12:30:00,14.83,14.83,14.83,14.83,0.0,14.356,14.356,14.356,14.356,0.0
2019-12-09 12:35:00,14.83,14.83,14.83,14.83,0.0,14.356,14.356,14.356,14.356,0.0
2019-12-09 12:40:00,14.83,14.85,14.83,14.85,9750.0,14.356,14.3754,14.356,14.3754,9750.0
2019-12-09 12:45:00,14.85,14.86,14.82,14.82,11820.0,14.3754,14.385,14.3463,14.3463,11820.0
2019-12-09 12:50:00,14.83,14.83,14.83,14.83,4500.0,14.356,14.356,14.356,14.356,4500.0
2019-12-09 12:55:00,14.85,14.88,14.85,14.88,6000.0,14.3754,14.4044,14.3754,14.4044,6000.0
2019-12-09 13:00:00,14.85,14.85,14.85,14.85,1500.0,14.3754,14.3754,14.3754,14.3754,1500.0
2019-12-09 13:05:00,14.87,14.87,14.87,14.87,4500.0,14.3947,14.3947,14.3947,14.3947,4500.0
2019-12-09 13:10:00,14.87,14.87,14.87,14.87,0.0,14.3947,14.3947,14.3947,14.3947,0.0
2019-12-09 13:15:00,14.84,14.84,14.84,14.84,1500.0,14.3657,14.3657,14.3657,14.3657,1500.0
2019-12-09 13:20:00,14.84,14.84,14.84,14.84,0.0,14.3657,14.3657,14.3657,14.3657,0.0
2019-12-09 13:25:00,14.83,14.83,14.82,14.82,4500.0,14.356,14.356,14.3463,14.3463,4500.0
2019-12-09 13:30:00,14.81,14.82,14.81,14.82,4500.0,14.3366,14.3463,14.3366,14.3463,4500.0
2019-12-09 13:35:00,14.83,14.83,14.82,14.82,3000.0,14.356,14.356,14.3463,14.3463,3000.0
2019-12-09 13:40:00,14.84,14.84,14.84,14.84,1500.0,14.3657,14.3657,14.3657,14.3657,1500.0
2019-12-09 13:45:00,14.83,14.83,14.83,14.83,3000.0,14.356,14.356,14.356,14.356,3000.0
2019-12-09 13:50:00,14.84,14.84,14.84,14.84,3000.0,14.3657,14.3657,14.3657,14.3657,3000.0
2019-12-09 13:55:00,14.84,14.84,14.81,14.82,25500.0,14.3657,14.3657,14.3366,14.3463,25500.0
2019-12-09 14:00:00,14.8,14.8,14.78,14.79,10500.0,14.327,14.327,14.3076,14.3173,10500.0
2019-12-09 14:05:00,14.75,14.75,14.74,14.75,15000.0,14.2786,14.2786,14.2689,14.2786,15000.0
2019-12-09 14:10:00,14.76,14.77,14.75,14.76,7500.0,14.2882,14.2979,14.2786,14.2882,7500.0
2019-12-09 14:15:00,14.77,14.77,14.75,14.75,7500.0,14.2979,14.2979,14.2786,14.2786,7500.0
2019-12-09 14:20:00,14.77,14.77,14.77,14.77,1500.0,14.2979,14.2979,14.2979,14.2979,1500.0
2019-12-09 14:25:00,14.77,14.77,14.77,14.77,3375.0,14.2979,14.2979,14.2979,14.2979,3375.0
2019-12-09 14:30:00,14.77,14.77,14.77,14.77,0.0,14.2979,14.2979,14.2979,14.2979,0.0
2019-12-09 14:35:00,14.78,14.78,14.78,14.78,1500.0,14.3076,14.3076,14.3076,14.3076,1500.0
2019-12-09 14:40:00,14.78,14.78,14.77,14.77,6000.0,14.3076,14.3076,14.2979,14.2979,6000.0
2019-12-09 14:45:00,14.77,14.77,14.77,14.77,6360.0,14.2979,14.2979,14.2979,14.2979,6360.0
2019-12-09 14:50:00,14.77,14.77,14.77,14.77,16500.0,14.2979,14.2979,14.2979,14.2979,16500.0
2019-12-09 14:55:00,14.79,14.79,14.79,14.79,3000.0,14.3173,14.3173,14.3173,14.3173,3000.0
2019-12-09 15:00:00,14.79,14.79,14.79,14.79,0.0,14.3173,14.3173,14.3173,14.3173,0.0
2019-12-09 15:05:00,14.79,14.79,14.79,14.79,0.0,14.3173,14.3173,14.3173,14.3173,0.0
2019-12-09 15:10:00,14.77,14.77,14.77,14.77,1500.0,14.2979,14.2979,14.2979,14.2979,1500.0
2019-12-09 15:15:00,14.79,14.8,14.77,14.77,13500.0,14.3173,14.327,14.2979,14.2979,13500.0
2019-12-09 15:20:00,14.76,14.78,14.76,14.78,4875.0,14.2882,14.3076,14.2882,14.3076,4875.0
2019-12-09 15:25:00,14.78,14.78,14.77,14.77,3000.0,14.3076,14.3076,14.2979,14.2979,3000.0
2019-12-09 15:30:00,14.75,14.76,14.75,14.75,14625.0,14.2786,14.2882,14.2786,14.2786,14625.0
2019-12-09 15:35:00,14.76,14.76,14.72,14.72,39000.0,14.2882,14.2882,14.2495,14.2495,39000.0
2019-12-09 15:40:00,14.75,14.76,14.75,14.75,9000.0,14.2786,14.2882,14.2786,14.2786,9000.0
2019-12-09 15:45:00,14.75,14.75,14.73,14.74,7800.0,14.2786,14.2786,14.2592,14.2689,7800.0
2019-12-09 15:50:00,14.73,14.75,14.72,14.73,45000.0,14.2592,14.2786,14.2495,14.2592,45000.0
2019-12-09 15:55:00,14.72,14.72,14.68,14.68,65820.0,14.2495,14.2495,14.2108,14.2108,65820.0
2019-12-10 09:30:00,14.88,14.91,14.74,14.83,234060.0,14.4044,14.4334,14.2689,14.356,234060.0
2019-12-10 09:35:00,14.77,14.84,14.72,14.74,53910.0,14.2979,14.3657,14.2495,14.2689,53910.0
2019-12-10 09:40:00,14.71,14.79,14.71,14.78,48690.0,14.2398,14.3173,14.2398,14.3076,48690.0
2019-12-10 09:45:00,14.76,14.83,14.76,14.83,62325.0,14.2882,14.356,14.2882,14.356,62325.0
2019-12-10 09:50:00,14.79,14.83,14.78,14.83,11295.0,14.3173,14.356,14.3076,14.356,11295.0
2019-12-10 09:55:00,14.85,14.85,14.83,14.83,9345.0,14.3754,14.3754,14.356,14.356,9345.0
2019-12-10 10:00:00,14.85,14.88,14.85,14.87,30180.0,14.3754,14.4044,14.3754,14.3947,30180.0
2019-12-10 10:05:00,14.88,14.93,14.88,14.93,26205.0,14.4044,14.4528,14.4044,14.4528,26205.0
2019-12-10 10:10:00,14.92,14.92,14.89,14.89,6270.0,14.4431,14.4431,14.4141,14.4141,6270.0
2019-12-10 10:15:00,14.9,14.96,14.9,14.96,6000.0,14.4238,14.4818,14.4238,14.4818,6000.0
2019-12-10 10:20:00,14.97,15.06,14.97,15.06,40995.0,14.4915,14.5787,14.4915,14.5787,40995.0
2019-12-10 10:25:00,15.06,15.1,15.06,15.1,40200.0,14.5787,14.6174,14.5787,14.6174,40200.0
2019-12-10 10:30:00,15.09,15.09,15.05,15.07,27000.0,14.6077,14.6077,14.569,14.5883,27000.0
2019-12-10 10:35:00,15.05,15.07,15.04,15.07,10500.0,14.569,14.5883,14.5593,14.5883,10500.0
2019-12-10 10:40:00,15.06,15.08,15.06,15.08,6000.0,14.5787,14.598,14.5787,14.598,6000.0
2019-12-10 10:45:00,15.06,15.07,15.05,15.05,8550.0,14.5787,14.5883,14.569,14.569,8550.0
2019-12-10 10:50:00,15.04,15.07,15.04,15.07,54405.0,14.5593,14.5883,14.5593,14.5883,54405.0
2019-12-10 10:55:00,15.07,15.1,15.06,15.1,18000.0,14.5883,14.6174,14.5787,14.6174,18000.0
2019-12-10 11:00:00,15.1,15.13,14.97,14.97,81000.0,14.6174,14.6464,14.4915,14.4915,81000.0
2019-12-10 11:05:00,15.02,15.09,15.02,15.09,15105.0,14.5399,14.6077,14.5399,14.6077,15105.0
2019-12-10 11:10:00,15.09,15.09,15.09,15.09,0.0,14.6077,14.6077,14.6077,14.6077,0.0
2019-12-10 11:15:00,15.08,15.1,15.03,15.03,10440.0,14.598,14.6174,14.5496,14.5496,10440.0
2019-12-10 11:20:00,15.05,15.05,15.04,15.04,8880.0,14.569,14.569,14.5593,14.5593,8880.0
2019-12-10 11:25:00,15.06,15.09,15.06,15.09,15210.0,14.5787,14.6077,14.5787,14.6077,15210.0
2019-12-10 11:30:00,15.09,15.09,15.09,15.09,0.0,14.6077,14.6077,14.6077,14.6077,0.0
2019-12-10 11:35:00,15.09,15.09,15.09,15.09,0.0,14.6077,14.6077,14.6077,14.6077,0.0
2019-12-10 11:40:00,15.09,15.09,15.09,15.09,0.0,14.6077,14.6077,14.6077,14.6077,0.0
2019-12-10 11:45:00,15.08,15.08,15.08,15.08,1500.0,14.598,14.598,14.598,14.598,1500.0
2019-12-10 11:50:00,15.08,15.08,15.08,15.08,0.0,14.598,14.598,14.598,14.598,0.0
2019-12-10 11:55:00,15.04,15.04,15.04,15.04,6000.0,14.5593,14.5593,14.5593,14.5593,6000.0
2019-12-10 12:00:00,15.05,15.05,15.02,15.03,7500.0,14.569,14.569,14.5399,14.5496,7500.0
2019-12-10 12:05:00,15.03,15.03,15.01,15.01,12000.0,14.5496,14.5496,14.5302,14.5302,12000.0
2019-12-10 12:10:00,15.0,15.0,15.0,15.0,1500.0,14.5206,14.5206,14.5206,14.5206,1500.0
2019-12-10 12:15:00,15.01,15.01,15.01,15.01,1500.0,14.5302,14.5302,14.5302,14.5302,1500.0
2019-12-10 12:20:00,15.0,15.0,14.99,14.99,7500.0,14.5206,14.5206,14.5109,14.5109,7500.0
2019-12-10 12:25:00,14.99,14.99,14.94,14.95,21000.0,14.5109,14.5109,14.4625,14.4722,21000.0
2019-12-10 12:30:00,14.98,14.98,14.98,14.98,1500.0,14.5012,14.5012,14.5012,14.5012,1500.0
2019-12-10 12:35:00,14.98,14.98,14.98,14.98,0.0,14.5012,14.5012,14.5012,14.5012,0.0
2019-12-10 12:40:00,14.95,14.97,14.95,14.95,7455.0,14.4722,14.4915,14.4722,14.4722,7455.0
2019-12-10 12:45:00,14.95,14.95,14.95,14.95,6720.0,14.4722,14.4722,14.4722,14.4722,6720.0
2019-12-10 12:50:00,14.95,14.95,14.95,14.95,0.0,14.4722,14.4722,14.4722,14.4722,0.0
2019-12-10 12:55:00,15.02,15.02,15.02,15.02,6000.0,14.5399,14.5399,14.5399,14.5399,6000.0
2019-12-10 13:00:00,15.03,15.04,15.03,15.04,3000.0,14.5496,14.5593,14.5496,14.5593,3000.0
2019-12-10 13:05:00,15.03,15.03,15.02,15.03,7500.0,14.5496,14.5496,14.5399,14.5496,7500.0
2019-12-10 13:10:00,15.01,15.03,15.01,15.03,9000.0,14.5302,14.5496,14.5302,14.5496,9000.0
2019-12-10 13:15:00,15.02,15.02,15.02,15.02,6450.0,14.5399,14.5399,14.5399,14.5399,6450.0
2019-12-10 13:20:00,15.02,15.02,15.02,15.02,0.0,14.5399,14.5399,14.5399,14.5399,0.0
2019-12-10 13:25:00,15.0,15.01,15.0,15.01,4500.0,14.5206,14.5302,14.5206,14.5302,4500.0
2019-12-10 13:30:00,15.01,15.01,15.01,15.01,0.0,14.5302,14.5302,14.5302,14.5302,0.0
2019-12-10 13:35:00,15.01,15.01,14.99,15.0,6000.0,14.5302,14.5302,14.5109,14.5206,6000.0
2019-12-10 13:40:00,14.99,14.99,14.99,14.99,1500.0,14.5109,14.5109,14.5109,14.5109,1500.0
2019-12-10 13:45:00,14.99,15.0,14.98,14.98,12750.0,14.5109,14.5206,14.5012,14.5012,12750.0
2019-12-10 13:50:00,14.98,14.98,14.98,14.98,0.0,14.5012,14.5012,14.5012,14.5012,0.0
2019-12-10 13:55:00,14.96,14.96,14.96,14.96,1500.0,14.4818,14.4818,14.4818,14.4818,1500.0
2019-12-10 14:00:00,14.97,14.97,14.97,14.97,6000.0,14.4915,14.4915,14.4915,14.4915,6000.0
2019-12-10 14:05:00,14.97,14.98,14.97,14.98,10365.0,14.4915,14.5012,14.4915,14.5012,10365.0
2019-12-10 14:10:00,14.99,14.99,14.99,14.99,3000.0,14.5109,14.5109,14.5109,14.5109,3000.0
2019-12-10 14:15:00,14.99,14.99,14.99,14.99,0.0,14.5109,14.5109,14.5109,14.5109,0.0
2019-12-10 14:20:00,14.97,14.97,14.97,14.97,10800.0,14.4915,14.4915,14.4915,14.4915,10800.0
2019-12-10 14:25:00,14.93,14.93,14.93,14.93,1500.0,14.4528,14.4528,14.4528,14.4528,1500.0
2019-12-10 14:30:00,14.95,14.95,14.95,14.95,3000.0,14.4722,14.4722,14.4722,14.4722,3000.0
2019-12-10 14:35:00,14.95,14.95,14.95,14.95,0.0,14.4722,14.4722,14.4722,14.4722,0.0
2019-12-10 14:40:00,14.95,14.95,14.95,14.95,1500.0,14.4722,14.4722,14.4722,14.4722,1500.0
2019-12-10 14:45:00,14.95,14.95,14.94,14.95,13500.0,14.4722,14.4722,14.4625,14.4722,13500.0
2019-12-10 14:50:00,14.96,14.96,14.95,14.95,3000.0,14.4818,14.4818,14.4722,14.4722,3000.0
2019-12-10 14:55:00,14.95,14.96,14.94,14.94,14910.0,14.4722,14.4818,14.4625,14.4625,14910.0
2019-12-10 15:00:00,14.95,14.95,14.93,14.93,6600.0,14.4722,14.4722,14.4528,14.4528,6600.0
2019-12-10 15:05:00,14.9,14.9,14.9,14.9,1500.0,14.4238,14.4238,14.4238,14.4238,1500.0
2019-12-10 15:10:00,14.93,14.94,14.93,14.93,10500.0,14.4528,14.4625,14.4528,14.4528,10500.0
2019-12-10 15:15:00,14.92,14.92,14.89,14.89,6000.0,14.4431,14.4431,14.4141,14.4141,6000.0
2019-12-10 15:20:00,14.89,14.89,14.86,14.86,23085.0,14.4141,14.4141,14.385,14.385,23085.0
2019-12-10 15:25:00,14.85,14.87,14.85,14.86,13500.0,14.3754,14.3947,14.3754,14.385,13500.0
2019-12-10 15:30:00,14.86,14.86,14.74,14.74,56610.0,14.385,14.385,14.2689,14.2689,56610.0
2019-12-10 15:35:00,14.73,14.78,14.73,14.77,67500.0,14.2592,14.3076,14.2592,14.2979,67500.0
2019-12-10 15:40:00,14.77,14.8,14.77,14.78,35250.0,14.2979,14.327,14.2979,14.3076,35250.0
2019-12-10 15:45:00,14.76,14.77,14.75,14.76,10500.0,14.2882,14.2979,14.2786,14.2882,10500.0
2019-12-10 15:50:00,14.77,14.78,14.73,14.76,70500.0,14.2979,14.3076,14.2592,14.2882,70500.0
2019-12-10 15:55:00,14.76,14.84,14.76,14.84,47550.0,14.2882,14.3657,14.2882,14.3657,47550.0
2019-12-11 09:30:00,15.02,15.11,14.98,15.11,95235.0,14.5399,14.6271,14.5012,14.6271,95235.0
2019-12-11 09:35:00,15.11,15.17,15.09,15.17,104685.0,14.6271,14.6851,14.6077,14.6851,104685.0
2019-12-11 09:40:00,15.16,15.3,15.16,15.3,28410.0,14.6755,14.811,14.6755,14.811,28410.0
2019-12-11 09:45:00,15.3,15.3,15.29,15.29,49275.0,14.811,14.811,14.8013,14.8013,49275.0
2019-12-11 09:50:00,15.3,15.33,15.3,15.3,34275.0,14.811,14.84,14.811,14.811,34275.0
2019-12-11 09:55:00,15.33,15.43,15.33,15.43,65505.0,14.84,14.9368,14.84,14.9368,65505.0
2019-12-11 10:00:00,15.44,15.55,15.43,15.54,58950.0,14.9465,15.053,14.9368,15.0433,58950.0
2019-12-11 10:05:00,15.52,15.53,15.5,15.53,25500.0,15.0239,15.0336,15.0046,15.0336,25500.0
2019-12-11 10:10:00,15.51,15.53,15.5,15.5,23850.0,15.0143,15.0336,15.0046,15.0046,23850.0
2019-12-11 10:15:00,15.51,15.55,15.51,15.51,36750.0,15.0143,15.053,15.0143,15.0143,36750.0
2019-12-11 10:20:00,15.55,15.6,15.55,15.59,36000.0,15.053,15.1014,15.053,15.0917,36000.0
2019-12-11 10:25:00,15.59,15.63,15.59,15.63,39630.0,15.0917,15.1304,15.0917,15.1304,39630.0
2019-12-11 10:30:00,15.59,15.6,15.57,15.57,21360.0,15.0917,15.1014,15.0724,15.0724,21360.0
2019-12-11 10:35:00,15.58,15.61,15.57,15.61,7500.0,15.082,15.1111,15.0724,15.1111,7500.0
2019-12-11 10:40:00,15.62,15.65,15.61,15.63,33000.0,15.1208,15.1498,15.1111,15.1304,33000.0
2019-12-11 10:45:00,15.61,15.62,15.6,15.6,13440.0,15.1111,15.1208,15.1014,15.1014,13440.0
2019-12-11 10:50:00,15.6,15.6,15.55,15.55,25500.0,15.1014,15.1014,15.053,15.053,25500.0
2019-12-11 10:55:00,15.53,15.54,15.53,15.54,13500.0,15.0336,15.0433,15.0336,15.0433,13500.0
2019-12-11 11:00:00,15.53,15.54,15.47,15.48,26895.0,15.0336,15.0433,14.9755,14.9852,26895.0
2019-12-11 11:05:00,15.52,15.54,15.52,15.54,15540.0,15.0239,15.0433,15.0239,15.0433,15540.0
2019-12-11 11:10:00,15.55,15.57,15.54,15.56,20490.0,15.053,15.0724,15.0433,15.0627,20490.0
2019-12-11 11:15:00,15.58,15.58,15.57,15.57,9000.0,15.082,15.082,15.0724,15.0724,9000.0
2019-12-11 11:20:00,15.6,15.63,15.59,15.63,49500.0,15.1014,15.1304,15.0917,15.1304,49500.0
2019-12-11 11:25:00,15.62,15.64,15.62,15.63,7500.0,15.1208,15.1401,15.1208,15.1304,7500.0
2019-12-11 11:30:00,15.64,15.64,15.63,15.63,8790.0,15.1401,15.1401,15.1304,15.1304,8790.0
2019-12-11 11:35:00,15.63,15.64,15.62,15.62,19500.0,15.1304,15.1401,15.1208,15.1208,19500.0
2019-12-11 11:40:00,15.63,15.65,15.63,15.64,42000.0,15.1304,15.1498,15.1304,15.1401,42000.0
2019-12-11 11:45:00,15.63,15.64,15.62,15.62,14205.0,15.1304,15.1401,15.1208,15.1208,14205.0
2019-12-11 11:50:00,15.63,15.63,15.63,15.63,9000.0,15.1304,15.1304,15.1304,15.1304,9000.0
2019-12-11 11:55:00,15.6,15.6,15.58,15.58,6240.0,15.1014,15.1014,15.082,15.082,6240.0
2019-12-11 12:00:00,15.59,15.59,15.59,15.59,6000.0,15.0917,15.0917,15.0917,15.0917,6000.0
2019-12-11 12:05:00,15.6,15.6,15.57,15.57,15000.0,15.1014,15.1014,15.0724,15.0724,15000.0
2019-12-11 12:10:00,15.58,15.58,15.54,15.56,10500.0,15.082,15.082,15.0433,15.0627,10500.0
2019-12-11 12:15:00,15.55,15.57,15.55,15.57,3000.0,15.053,15.0724,15.053,15.0724,3000.0
2019-12-11 12:20:00,15.56,15.57,15.55,15.57,39825.0,15.0627,15.0724,15.053,15.0724,39825.0
2019-12-11 12:25:00,15.58,15.58,15.58,15.58,1500.0,15.082,15.082,15.082,15.082,1500.0
2019-12-11 12:30:00,15.59,15.59,15.57,15.59,9000.0,15.0917,15.0917,15.0724,15.0917,9000.0
2019-12-11 12:35:00,15.57,15.57,15.53,15.53,6000.0,15.0724,15.0724,15.0336,15.0336,6000.0
2019-12-11 12:40:00,15.52,15.52,15.52,15.52,1500.0,15.0239,15.0239,15.0239,15.0239,1500.0
2019-12-11 12:45:00,15.52,15.55,15.52,15.55,6000.0,15.0239,15.053,15.0239,15.053,6000.0
2019-12-11 12:50:00,15.53,15.55,15.52,15.55,7500.0,15.0336,15.053,15.0239,15.053,7500.0
2019-12-11 12:55:00,15.56,15.56,15.56,15.56,1500.0,15.0627,15.0627,15.0627,15.0627,1500.0
2019-12-11 13:00:00,15.56,15.56,15.55,15.55,6750.0,15.0627,15.0627,15.053,15.053,6750.0
2019-12-11 13:05:00,15.54,15.55,15.54,15.55,6000.0,15.0433,15.053,15.0433,15.053,6000.0
2019-12-11 13:10:00,15.55,15.55,15.55,15.55,1500.0,15.053,15.053,15.053,15.053,1500.0
2019-12-11 13:15:00,15.55,15.56,15.55,15.56,3000.0,15.053,15.0627,15.053,15.0627,3000.0
2019-12-11 13:20:00,15.59,15.59,15.57,15.57,3000.0,15.0917,15.0917,15.0724,15.0724,3000.0
2019-12-11 13:25:00,15.59,15.59,15.59,15.59,3000.0,15.0917,15.0917,15.0917,15.0917,3000.0
2019-12-11 13:30:00,15.61,15.61,15.59,15.59,9000.0,15.1111,15.1111,15.0917,15.0917,9000.0
2019-12-11 13:35:00,15.59,15.59,15.59,15.59,0.0,15.0917,15.0917,15.0917,15.0917,0.0
2019-12-11 13:40:00,15.58,15.58,15.58,15.58,3000.0,15.082,15.082,15.082,15.082,3000.0
2019-12-11 13:45:00,15.58,15.61,15.58,15.61,24000.0,15.082,15.1111,15.082,15.1111,24000.0
2019-12-11 13:50:00,15.61,15.62,15.61,15.62,13500.0,15.1111,15.1208,15.1111,15.1208,13500.0
2019-12-11 13:55:00,15.61,15.62,15.61,15.62,9000.0,15.1111,15.1208,15.1111,15.1208,9000.0
2019-12-11 14:00:00,15.61,15.69,15.59,15.69,66960.0,15.1111,15.1885,15.0917,15.1885,66960.0
2019-12-11 14:05:00,15.69,15.72,15.69,15.7,24000.0,15.1885,15.2176,15.1885,15.1982,24000.0
2019-12-11 14:10:00,15.71,15.71,15.68,15.71,12000.0,15.2079,15.2079,15.1788,15.2079,12000.0
2019-12-11 14:15:00,15.69,15.72,15.69,15.71,15000.0,15.1885,15.2176,15.1885,15.2079,15000.0
2019-12-11 14:20:00,15.7,15.75,15.69,15.75,20730.0,15.1982,15.2466,15.1885,15.2466,20730.0
2019-12-11 14:25:00,15.74,15.75,15.71,15.75,9375.0,15.2369,15.2466,15.2079,15.2466,9375.0
2019-12-11 14:30:00,15.75,15.75,15.73,15.73,9000.0,15.2466,15.2466,15.2272,15.2272,9000.0
2019-12-11 14:35:00,15.74,15.8,15.74,15.78,37290.0,15.2369,15.295,15.2369,15.2756,37290.0
2019-12-11 14:40:00,15.78,15.81,15.76,15.79,47040.0,15.2756,15.3047,15.2563,15.2853,47040.0
2019-12-11 14:45:00,15.77,15.8,15.77,15.79,7500.0,15.266,15.295,15.266,15.2853,7500.0
2019-12-11 14:50:00,15.79,15.8,15.79,15.8,4500.0,15.2853,15.295,15.2853,15.295,4500.0
2019-12-11 14:55:00,15.81,15.82,15.8,15.8,27000.0,15.3047,15.3144,15.295,15.295,27000.0
2019-12-11 15:00:00,15.81,15.82,15.78,15.78,13500.0,15.3047,15.3144,15.2756,15.2756,13500.0
2019-12-11 15:05:00,15.81,15.81,15.79,15.79,4500.0,15.3047,15.3047,15.2853,15.2853,4500.0
2019-12-11 15:10:00,15.77,15.77,15.75,15.75,13500.0,15.266,15.266,15.2466,15.2466,13500.0
2019-12-11 15:15:00,15.76,15.76,15.75,15.76,6000.0,15.2563,15.2563,15.2466,15.2563,6000.0
2019-12-11 15:20:00,15.77,15.78,15.77,15.77,9960.0,15.266,15.2756,15.266,15.266,9960.0
2019-12-11 15:25:00,15.79,15.84,15.79,15.81,51975.0,15.2853,15.3337,15.2853,15.3047,51975.0
2019-12-11 15:30:00,15.82,15.83,15.8,15.8,15000.0,15.3144,15.324,15.295,15.295,15000.0
2019-12-11 15:35:00,15.8,15.8,15.77,15.77,13500.0,15.295,15.295,15.266,15.266,13500.0
2019-12-11 15:40:00,15.77,15.78,15.76,15.77,12000.0,15.266,15.2756,15.2563,15.266,12000.0
2019-12-11 15:45:00,15.78,15.78,15.74,15.74,49530.0,15.2756,15.2756,15.2369,15.2369,49530.0
2019-12-11 15:50:00,15.75,15.83,15.75,15.83,94155.0,15.2466,15.324,15.2466,15.324,94155.0
2019-12-11 15:55:00,15.82,15.85,15.8,15.82,129840.0,15.3144,15.3434,15.295,15.3144,129840.0
2019-12-12 09:30:00,15.73,15.95,15.72,15.95,147285.0,15.2272,15.4402,15.2176,15.4402,147285.0
2019-12-12 09:35:00,15.93,16.51,15.86,16.47,463200.0,15.4208,15.9823,15.3531,15.9436,463200.0
2019-12-12 09:40:00,16.47,16.48,16.37,16.45,102645.0,15.9436,15.9533,15.8468,15.9242,102645.0
2019-12-12 09:45:00,16.48,16.5,16.4,16.47,288900.0,15.9533,15.9726,15.8758,15.9436,288900.0
2019-12-12 09:50:00,16.47,16.6,16.46,16.59,79575.0,15.9436,16.0694,15.9339,16.0597,79575.0
2019-12-12 09:55:00,16.61,16.72,16.59,16.71,163305.0,16.0791,16.1856,16.0597,16.1759,163305.0
2019-12-12 10:00:00,16.75,17.03,16.75,16.98,239505.0,16.2146,16.4857,16.2146,16.4373,239505.0
2019-12-12 10:05:00,16.99,17.04,16.88,16.97,102945.0,16.447,16.4954,16.3405,16.4276,102945.0
2019-12-12 10:10:00,16.99,17.07,16.93,17.03,74265.0,16.447,16.5244,16.3889,16.4857,74265.0
2019-12-12 10:15:00,16.97,16.97,16.93,16.95,25695.0,16.4276,16.4276,16.3889,16.4082,25695.0
2019-12-12 10:20:00,16.99,17.04,16.99,16.99,27750.0,16.447,16.4954,16.447,16.447,27750.0
2019-12-12 10:25:00,17.01,17.01,16.95,16.98,27270.0,16.4663,16.4663,16.4082,16.4373,27270.0
2019-12-12 10:30:00,16.94,16.96,16.9,16.91,48000.0,16.3986,16.4179,16.3598,16.3695,48000.0
2019-12-12 10:35:00,16.92,16.93,16.87,16.91,42750.0,16.3792,16.3889,16.3308,16.3695,42750.0
2019-12-12 10:40:00,16.92,16.92,16.8,16.81,30840.0,16.3792,16.3792,16.263,16.2727,30840.0
2019-12-12 10:45:00,16.83,16.83,16.8,16.82,12000.0,16.2921,16.2921,16.263,16.2824,12000.0
2019-12-12 10:50:00,16.87,16.95,16.86,16.94,40230.0,16.3308,16.4082,16.3211,16.3986,40230.0
2019-12-12 10:55:00,16.96,16.97,16.92,16.93,28500.0,16.4179,16.4276,16.3792,16.3889,28500.0
2019-12-12 11:00:00,16.94,16.94,16.85,16.85,33375.0,16.3986,16.3986,16.3114,16.3114,33375.0
2019-12-12 11:05:00,16.87,16.9,16.86,16.88,29250.0,16.3308,16.3598,16.3211,16.3405,29250.0
2019-12-12 11:10:00,16.87,16.88,16.81,16.83,13875.0,16.3308,16.3405,16.2727,16.2921,13875.0
2019-12-12 11:15:00,16.82,16.86,16.82,16.84,33000.0,16.2824,16.3211,16.2824,16.3018,33000.0
2019-12-12 11:20:00,16.85,16.85,16.8,16.82,76725.0,16.3114,16.3114,16.263,16.2824,76725.0
2019-12-12 11:25:00,16.81,16.81,16.7,16.7,33300.0,16.2727,16.2727,16.1662,16.1662,33300.0
2019-12-12 11:30:00,16.69,16.74,16.67,16.67,48000.0,16.1566,16.205,16.1372,16.1372,48000.0
2019-12-12 11:35:00,16.67,16.7,16.64,16.7,14250.0,16.1372,16.1662,16.1082,16.1662,14250.0
2019-12-12 11:40:00,16.67,16.67,16.62,16.65,30000.0,16.1372,16.1372,16.0888,16.1178,30000.0
2019-12-12 11:45:00,16.68,16.7,16.65,16.67,34740.0,16.1469,16.1662,16.1178,16.1372,34740.0
2019-12-12 11:50:00,16.63,16.7,16.61,16.67,45315.0,16.0985,16.1662,16.0791,16.1372,45315.0
2019-12-12 11:55:00,16.62,16.65,16.5,16.65,72750.0,16.0888,16.1178,15.9726,16.1178,72750.0
2019-12-12 12:00:00,16.62,16.62,16.58,16.58,13500.0,16.0888,16.0888,16.0501,16.0501,13500.0
2019-12-12 12:05:00,16.58,16.62,16.57,16.62,7500.0,16.0501,16.0888,16.0404,16.0888,7500.0
2019-12-12 12:10:00,16.59,16.59,16.56,16.56,19500.0,16.0597,16.0597,16.0307,16.0307,19500.0
2019-12-12 12:15:00,16.57,16.57,16.51,16.53,33000.0,16.0404,16.0404,15.9823,16.0017,33000.0
2019-12-12 12:20:00,16.48,16.48,16.44,16.45,16620.0,15.9533,15.9533,15.9145,15.9242,16620.0
2019-12-12 12:25:00,16.45,16.45,16.42,16.44,73860.0,15.9242,15.9242,15.8952,15.9145,73860.0
2019-12-12 12:30:00,16.46,16.59,16.46,16.58,56250.0,15.9339,16.0597,15.9339,16.0501,56250.0
2019-12-12 12:35:00,16.61,16.64,16.61,16.62,18000.0,16.0791,16.1082,16.0791,16.0888,18000.0
2019-12-12 12:40:00,16.63,16.64,16.62,16.64,6000.0,16.0985,16.1082,16.0888,16.1082,6000.0
2019-12-12 12:45:00,16.64,16.65,16.64,16.64,19545.0,16.1082,16.1178,16.1082,16.1082,19545.0
2019-12-12 12:50:00,16.66,16.66,16.63,16.63,4500.0,16.1275,16.1275,16.0985,16.0985,4500.0
2019-12-12 12:55:00,16.65,16.66,16.59,16.6,21000.0,16.1178,16.1275,16.0597,16.0694,21000.0
2019-12-12 13:00:00,16.62,16.69,16.61,16.68,70500.0,16.0888,16.1566,16.0791,16.1469,70500.0
2019-12-12 13:05:00,16.68,16.73,16.68,16.7,52815.0,16.1469,16.1953,16.1469,16.1662,52815.0
2019-12-12 13:10:00,16.68,16.72,16.68,16.7,29910.0,16.1469,16.1856,16.1469,16.1662,29910.0
2019-12-12 13:15:00,16.72,16.73,16.71,16.73,6000.0,16.1856,16.1953,16.1759,16.1953,6000.0
2019-12-12 13:20:00,16.75,16.75,16.73,16.73,7500.0,16.2146,16.2146,16.1953,16.1953,7500.0
2019-12-12 13:25:00,16.74,16.74,16.72,16.73,19500.0,16.205,16.205,16.1856,16.1953,19500.0
2019-12-12 13:30:00,16.72,16.77,16.72,16.75,16935.0,16.1856,16.234,16.1856,16.2146,16935.0
2019-12-12 13:35:00,16.71,16.73,16.71,16.71,7500.0,16.1759,16.1953,16.1759,16.1759,7500.0
2019-12-12 13:40:00,16.72,16.73,16.71,16.71,4500.0,16.1856,16.1953,16.1759,16.1759,4500.0
2019-12-12 13:45:00,16.7,16.73,16.7,16.71,13665.0,16.1662,16.1953,16.1662,16.1759,13665.0
2019-12-12 13:50:00,16.73,16.73,16.71,16.71,18510.0,16.1953,16.1953,16.1759,16.1759,18510.0
2019-12-12 13:55:00,16.69,16.71,16.69,16.71,12000.0,16.1566,16.1759,16.1566,16.1759,12000.0
2019-12-12 14:00:00,16.7,16.7,16.69,16.69,3000.0,16.1662,16.1662,16.1566,16.1566,3000.0
2019-12-12 14:05:00,16.68,16.73,16.68,16.73,33660.0,16.1469,16.1953,16.1469,16.1953,33660.0
2019-12-12 14:10:00,16.74,16.74,16.61,16.64,45750.0,16.205,16.205,16.0791,16.1082,45750.0
2019-12-12 14:15:00,16.7,16.7,16.67,16.7,21000.0,16.1662,16.1662,16.1372,16.1662,21000.0
2019-12-12 14:20:00,16.67,16.69,16.67,16.69,13875.0,16.1372,16.1566,16.1372,16.1566,13875.0
2019-12-12 14:25:00,16.68,16.7,16.66,16.69,24105.0,16.1469,16.1662,16.1275,16.1566,24105.0
2019-12-12 14:30:00,16.7,17.0,16.69,16.96,197655.0,16.1662,16.4566,16.1566,16.4179,197655.0
2019-12-12 14:35:00,16.98,16.98,16.84,16.87,25500.0,16.4373,16.4373,16.3018,16.3308,25500.0
2019-12-12 14:40:00,16.89,16.89,16.89,16.89,4500.0,16.3502,16.3502,16.3502,16.3502,4500.0
2019-12-12 14:45:00,16.88,16.89,16.79,16.79,18000.0,16.3405,16.3502,16.2534,16.2534,18000.0
2019-12-12 14:50:00,16.83,16.89,16.79,16.88,33000.0,16.2921,16.3502,16.2534,16.3405,33000.0
2019-12-12 14:55:00,16.89,16.91,16.85,16.85,9000.0,16.3502,16.3695,16.3114,16.3114,9000.0
2019-12-12 15:00:00,16.9,16.95,16.87,16.95,49500.0,16.3598,16.4082,16.3308,16.4082,49500.0
2019-12-12 15:05:00,16.93,16.95,16.93,16.95,10500.0,16.3889,16.4082,16.3889,16.4082,10500.0
2019-12-12 15:10:00,16.93,16.93,16.9,16.9,10725.0,16.3889,16.3889,16.3598,16.3598,10725.0
2019-12-12 15:15:00,16.89,16.91,16.89,16.91,3000.0,16.3502,16.3695,16.3502,16.3695,3000.0
2019-12-12 15:20:00,16.92,16.94,16.92,16.94,18000.0,16.3792,16.3986,16.3792,16.3986,18000.0
2019-12-12 15:25:00,16.93,16.97,16.93,16.97,33615.0,16.3889,16.4276,16.3889,16.4276,33615.0
2019-12-12 15:30:00,16.95,16.96,16.91,16.91,36825.0,16.4082,16.4179,16.3695,16.3695,36825.0
2019-12-12 15:35:00,16.91,16.96,16.89,16.94,54750.0,16.3695,16.4179,16.3502,16.3986,54750.0
2019-12-12 15:40:00,16.92,16.98,16.92,16.98,52245.0,16.3792,16.4373,16.3792,16.4373,52245.0
2019-12-12 15:45:00,16.96,17.07,16.95,17.07,69045.0,16.4179,16.5244,16.4082,16.5244,69045.0
2019-12-12 15:50:00,17.07,17.13,17.07,17.13,112560.0,16.5244,16.5825,16.5244,16.5825,112560.0
2019-12-12 15:55:00,17.13,17.15,17.1,17.11,94290.0,16.5825,16.6019,16.5534,16.5631,94290.0
2019-12-13 09:30:00,17.05,17.05,16.71,16.75,412785.0,16.505,16.505,16.1759,16.2146,412785.0
2019-12-13 09:35:00,16.78,17.07,16.78,17.06,130725.0,16.2437,16.5244,16.2437,16.5147,130725.0
2019-12-13 09:40:00,17.06,17.09,16.98,17.04,54540.0,16.5147,16.5438,16.4373,16.4954,54540.0
2019-12-13 09:45:00,17.09,17.11,16.98,16.98,38910.0,16.5438,16.5631,16.4373,16.4373,38910.0
2019-12-13 09:50:00,17.03,17.19,16.97,17.14,77850.0,16.4857,16.6406,16.4276,16.5922,77850.0
2019-12-13 09:55:00,17.13,17.2,17.11,17.11,38220.0,16.5825,16.6503,16.5631,16.5631,38220.0
2019-12-13 10:00:00,17.11,17.47,17.07,17.47,141900.0,16.5631,16.9116,16.5244,16.9116,141900.0
2019-12-13 10:05:00,17.42,17.57,17.42,17.53,148515.0,16.8632,17.0084,16.8632,16.9697,148515.0
2019-12-13 10:10:00,17.56,17.6,17.42,17.42,86295.0,16.9987,17.0375,16.8632,16.8632,86295.0
2019-12-13 10:15:00,17.39,17.48,17.25,17.45,80670.0,16.8342,16.9213,16.6987,16.8923,80670.0
2019-12-13 10:20:00,17.44,17.51,17.37,17.4,70410.0,16.8826,16.9503,16.8148,16.8439,70410.0
2019-12-13 10:25:00,17.41,17.48,17.27,17.3,180780.0,16.8535,16.9213,16.718,16.7471,180780.0
2019-12-13 10:30:00,17.27,17.27,17.09,17.17,256470.0,16.718,16.718,16.5438,16.6212,256470.0
2019-12-13 10:35:00,17.15,17.16,16.9,16.97,115335.0,16.6019,16.6115,16.3598,16.4276,115335.0
2019-12-13 10:40:00,16.97,17.15,16.97,17.11,81165.0,16.4276,16.6019,16.4276,16.5631,81165.0
2019-12-13 10:45:00,17.07,17.26,17.07,17.15,60750.0,16.5244,16.7083,16.5244,16.6019,60750.0
2019-12-13 10:50:00,17.1,17.13,17.02,17.02,40500.0,16.5534,16.5825,16.476,16.476,40500.0
2019-12-13 10:55:00,17.06,17.06,16.92,16.92,93375.0,16.5147,16.5147,16.3792,16.3792,93375.0
2019-12-13 11:00:00,16.94,16.97,16.89,16.89,37875.0,16.3986,16.4276,16.3502,16.3502,37875.0
2019-12-13 11:05:00,16.93,16.99,16.92,16.94,30000.0,16.3889,16.447,16.3792,16.3986,30000.0
2019-12-13 11:10:00,16.99,17.05,16.9,16.91,61860.0,16.447,16.505,16.3598,16.3695,61860.0
2019-12-13 11:15:00,16.91,16.91,16.83,16.83,20295.0,16.3695,16.3695,16.2921,16.2921,20295.0
2019-12-13 11:20:00,16.81,16.81,16.71,16.71,59430.0,16.2727,16.2727,16.1759,16.1759,59430.0
2019-12-13 11:25:00,16.69,16.69,16.6,16.63,93165.0,16.1566,16.1566,16.0694,16.0985,93165.0
2019-12-13 11:30:00,16.67,16.75,16.67,16.69,41955.0,16.1372,16.2146,16.1372,16.1566,41955.0
2019-12-13 11:35:00,16.77,16.83,16.77,16.83,66330.0,16.234,16.2921,16.234,16.2921,66330.0
2019-12-13 11:40:00,16.81,16.81,16.76,16.79,37500.0,16.2727,16.2727,16.2243,16.2534,37500.0
2019-12-13 11:45:00,16.79,16.87,16.78,16.78,37500.0,16.2534,16.3308,16.2437,16.2437,37500.0
2019-12-13 11:50:00,16.82,16.86,16.78,16.81,61335.0,16.2824,16.3211,16.2437,16.2727,61335.0
2019-12-13 11:55:00,16.84,16.92,16.84,16.92,22170.0,16.3018,16.3792,16.3018,16.3792,22170.0
2019-12-13 12:00:00,16.92,16.97,16.91,16.91,18135.0,16.3792,16.4276,16.3695,16.3695,18135.0
2019-12-13 12:05:00,16.93,16.93,16.89,16.91,10500.0,16.3889,16.3889,16.3502,16.3695,10500.0
2019-12-13 12:10:00,16.92,16.93,16.87,16.88,24165.0,16.3792,16.3889,16.3308,16.3405,24165.0
2019-12-13 12:15:00,16.85,16.9,16.84,16.9,17190.0,16.3114,16.3598,16.3018,16.3598,17190.0
2019-12-13 12:20:00,16.91,16.93,16.89,16.9,22875.0,16.3695,16.3889,16.3502,16.3598,22875.0
2019-12-13 12:25:00,16.92,16.93,16.91,16.92,11640.0,16.3792,16.3889,16.3695,16.3792,11640.0
2019-12-13 12:30:00,16.91,16.91,16.91,16.91,3525.0,16.3695,16.3695,16.3695,16.3695,3525.0
2019-12-13 12:35:00,16.94,16.99,16.93,16.98,82500.0,16.3986,16.447,16.3889,16.4373,82500.0
2019-12-13 12:40:00,17.0,17.01,16.94,16.95,19500.0,16.4566,16.4663,16.3986,16.4082,19500.0
2019-12-13 12:45:00,16.96,16.96,16.94,16.94,12000.0,16.4179,16.4179,16.3986,16.3986,12000.0
2019-12-13 12:50:00,16.92,16.96,16.91,16.93,10500.0,16.3792,16.4179,16.3695,16.3889,10500.0
2019-12-13 12:55:00,16.92,17.01,16.92,17.01,28500.0,16.3792,16.4663,16.3792,16.4663,28500.0
2019-12-13 13:00:00,17.02,17.02,17.01,17.01,18270.0,16.476,16.476,16.4663,16.4663,18270.0
2019-12-13 13:05:00,16.98,16.98,16.94,16.95,16500.0,16.4373,16.4373,16.3986,16.4082,16500.0
2019-12-13 13:10:00,16.94,16.95,16.94,16.95,11805.0,16.3986,16.4082,16.3986,16.4082,11805.0
2019-12-13 13:15:00,16.95,16.95,16.91,16.91,12105.0,16.4082,16.4082,16.3695,16.3695,12105.0
2019-12-13 13:20:00,16.96,16.97,16.93,16.97,7500.0,16.4179,16.4276,16.3889,16.4276,7500.0
2019-12-13 13:25:00,16.93,16.93,16.93,16.93,5385.0,16.3889,16.3889,16.3889,16.3889,5385.0
2019-12-13 13:30:00,16.91,16.93,16.9,16.93,14850.0,16.3695,16.3889,16.3598,16.3889,14850.0
2019-12-13 13:35:00,16.91,16.92,16.89,16.89,14085.0,16.3695,16.3792,16.3502,16.3502,14085.0
2019-12-13 13:40:00,16.91,16.91,16.83,16.83,16710.0,16.3695,16.3695,16.2921,16.2921,16710.0
2019-12-13 13:45:00,16.9,16.9,16.9,16.9,1500.0,16.3598,16.3598,16.3598,16.3598,1500.0
2019-12-13 13:50:00,16.91,16.92,16.91,16.92,6000.0,16.3695,16.3792,16.3695,16.3792,6000.0
2019-12-13 13:55:00,16.87,16.87,16.85,16.85,18000.0,16.3308,16.3308,16.3114,16.3114,18000.0
2019-12-13 14:00:00,16.82,16.83,16.82,16.83,8745.0,16.2824,16.2921,16.2824,16.2921,8745.0
2019-12-13 14:05:00,16.83,16.84,16.83,16.83,9000.0,16.2921,16.3018,16.2921,16.2921,9000.0
2019-12-13 14:10:00,16.81,16.81,16.81,16.81,1500.0,16.2727,16.2727,16.2727,16.2727,1500.0
2019-12-13 14:15:00,16.82,16.82,16.81,16.82,4500.0,16.2824,16.2824,16.2727,16.2824,4500.0
2019-12-13 14:20:00,16.82,16.85,16.82,16.85,10500.0,16.2824,16.3114,16.2824,16.3114,10500.0
2019-12-13 14:25:00,16.85,16.85,16.85,16.85,0.0,16.3114,16.3114,16.3114,16.3114,0.0
2019-12-13 14:30:00,16.8,16.8,16.77,16.8,12000.0,16.263,16.263,16.234,16.263,12000.0
2019-12-13 14:35:00,16.79,16.79,16.75,16.77,10500.0,16.2534,16.2534,16.2146,16.234,10500.0
2019-12-13 14:40:00,16.77,16.78,16.76,16.78,10500.0,16.234,16.2437,16.2243,16.2437,10500.0
2019-12-13 14:45:00,16.77,16.78,16.77,16.78,10500.0,16.234,16.2437,16.234,16.2437,10500.0
2019-12-13 14:50:00,16.78,16.79,16.77,16.77,6000.0,16.2437,16.2534,16.234,16.234,6000.0
2019-12-13 14:55:00,16.79,16.82,16.79,16.81,48795.0,16.2534,16.2824,16.2534,16.2727,48795.0
2019-12-13 15:00:00,16.82,16.85,16.82,16.84,13200.0,16.2824,16.3114,16.2824,16.3018,13200.0
2019-12-13 15:05:00,16.85,16.88,16.85,16.87,103635.0,16.3114,16.3405,16.3114,16.3308,103635.0
2019-12-13 15:10:00,16.87,16.87,16.85,16.85,7500.0,16.3308,16.3308,16.3114,16.3114,7500.0
2019-12-13 15:15:00,16.85,16.85,16.85,16.85,0.0,16.3114,16.3114,16.3114,16.3114,0.0
2019-12-13 15:20:00,16.85,16.85,16.85,16.85,0.0,16.3114,16.3114,16.3114,16.3114,0.0
2019-12-13 15:25:00,16.85,16.85,16.85,16.85,1500.0,16.3114,16.3114,16.3114,16.3114,1500.0
2019-12-13 15:30:00,16.86,16.86,16.86,16.86,1500.0,16.3211,16.3211,16.3211,16.3211,1500.0
2019-12-13 15:35:00,16.85,16.9,16.85,16.9,34080.0,16.3114,16.3598,16.3114,16.3598,34080.0
2019-12-13 15:40:00,16.88,16.89,16.87,16.87,13500.0,16.3405,16.3502,16.3308,16.3308,13500.0
2019-12-13 15:45:00,16.86,16.86,16.82,16.82,27000.0,16.3211,16.3211,16.2824,16.2824,27000.0
2019-12-13 15:50:00,16.84,16.85,16.8,16.8,40500.0,16.3018,16.3114,16.263,16.263,40500.0
2019-12-13 15:55:00,16.8,16.83,16.8,16.81,44550.0,16.263,16.2921,16.263,16.2727,44550.0
2019-12-16 09:30:00,17.39,17.61,17.33,17.54,297750.0,16.8342,17.0471,16.7761,16.9794,297750.0
2019-12-16 09:35:00,17.54,17.58,17.48,17.53,74775.0,16.9794,17.0181,16.9213,16.9697,74775.0
2019-12-16 09:40:00,17.51,17.58,17.51,17.55,32670.0,16.9503,17.0181,16.9503,16.9891,32670.0
2019-12-16 09:45:00,17.56,17.59,17.54,17.54,24075.0,16.9987,17.0278,16.9794,16.9794,24075.0
2019-12-16 09:50:00,17.54,17.57,17.51,17.56,28125.0,16.9794,17.0084,16.9503,16.9987,28125.0
2019-12-16 09:55:00,17.54,17.54,17.5,17.53,57255.0,16.9794,16.9794,16.9407,16.9697,57255.0
2019-12-16 10:00:00,17.53,17.56,17.53,17.56,12660.0,16.9697,16.9987,16.9697,16.9987,12660.0
2019-12-16 10:05:00,17.57,17.59,17.56,17.59,12000.0,17.0084,17.0278,16.9987,17.0278,12000.0
2019-12-16 10:10:00,17.59,17.64,17.57,17.64,45075.0,17.0278,17.0762,17.0084,17.0762,45075.0
2019-12-16 10:15:00,17.6,17.67,17.6,17.65,55050.0,17.0375,17.1052,17.0375,17.0859,55050.0
2019-12-16 10:20:00,17.66,17.67,17.63,17.64,45045.0,17.0956,17.1052,17.0665,17.0762,45045.0
2019-12-16 10:25:00,17.67,17.69,17.66,17.69,35085.0,17.1052,17.1246,17.0956,17.1246,35085.0
2019-12-16 10:30:00,17.72,17.72,17.66,17.66,16380.0,17.1536,17.1536,17.0956,17.0956,16380.0
2019-12-16 10:35:00,17.65,17.69,17.63,17.69,34185.0,17.0859,17.1246,17.0665,17.1246,34185.0
2019-12-16 10:40:00,17.71,17.73,17.71,17.71,6000.0,17.144,17.1633,17.144,17.144,6000.0
2019-12-16 10:45:00,17.72,17.73,17.7,17.7,22230.0,17.1536,17.1633,17.1343,17.1343,22230.0
2019-12-16 10:50:00,17.68,17.73,17.68,17.69,37500.0,17.1149,17.1633,17.1149,17.1246,37500.0
2019-12-16 10:55:00,17.69,17.7,17.69,17.7,3000.0,17.1246,17.1343,17.1246,17.1343,3000.0
2019-12-16 11:00:00,17.69,17.69,17.69,17.69,4500.0,17.1246,17.1246,17.1246,17.1246,4500.0
2019-12-16 11:05:00,17.65,17.67,17.65,17.67,18465.0,17.0859,17.1052,17.0859,17.1052,18465.0
2019-12-16 11:10:00,17.64,17.67,17.64,17.67,4500.0,17.0762,17.1052,17.0762,17.1052,4500.0
2019-12-16 11:15:00,17.71,17.75,17.7,17.75,32295.0,17.144,17.1827,17.1343,17.1827,32295.0
2019-12-16 11:20:00,17.75,17.76,17.74,17.74,18000.0,17.1827,17.1924,17.173,17.173,18000.0
2019-12-16 11:25:00,17.72,17.75,17.72,17.75,13875.0,17.1536,17.1827,17.1536,17.1827,13875.0
2019-12-16 11:30:00,17.71,17.71,17.71,17.71,6330.0,17.144,17.144,17.144,17.144,6330.0
2019-12-16 11:35:00,17.71,17.71,17.71,17.71,0.0,17.144,17.144,17.144,17.144,0.0
2019-12-16 11:40:00,17.7,17.7,17.7,17.7,7500.0,17.1343,17.1343,17.1343,17.1343,7500.0
2019-12-16 11:45:00,17.7,17.7,17.65,17.65,19920.0,17.1343,17.1343,17.0859,17.0859,19920.0
2019-12-16 11:50:00,17.65,17.65,17.65,17.65,12000.0,17.0859,17.0859,17.0859,17.0859,12000.0
2019-12-16 11:55:00,17.67,17.69,17.67,17.68,25500.0,17.1052,17.1246,17.1052,17.1149,25500.0
2019-12-16 12:00:00,17.7,17.72,17.7,17.72,14250.0,17.1343,17.1536,17.1343,17.1536,14250.0
2019-12-16 12:05:00,17.73,17.73,17.71,17.72,4500.0,17.1633,17.1633,17.144,17.1536,4500.0
2019-12-16 12:10:00,17.68,17.71,17.68,17.71,12000.0,17.1149,17.144,17.1149,17.144,12000.0
2019-12-16 12:15:00,17.7,17.7,17.7,17.7,1500.0,17.1343,17.1343,17.1343,17.1343,1500.0
2019-12-16 12:20:00,17.71,17.72,17.71,17.72,3000.0,17.144,17.1536,17.144,17.1536,3000.0
2019-12-16 12:25:00,17.72,17.72,17.72,17.72,1500.0,17.1536,17.1536,17.1536,17.1536,1500.0
2019-12-16 12:30:00,17.71,17.71,17.71,17.71,4500.0,17.144,17.144,17.144,17.144,4500.0
2019-12-16 12:35:00,17.71,17.73,17.71,17.72,10500.0,17.144,17.1633,17.144,17.1536,10500.0
2019-12-16 12:40:00,17.71,17.71,17.69,17.69,9750.0,17.144,17.144,17.1246,17.1246,9750.0
2019-12-16 12:45:00,17.67,17.68,17.67,17.68,3000.0,17.1052,17.1149,17.1052,17.1149,3000.0
2019-12-16 12:50:00,17.68,17.68,17.68,17.68,0.0,17.1149,17.1149,17.1149,17.1149,0.0
2019-12-16 12:55:00,17.68,17.68,17.68,17.68,3000.0,17.1149,17.1149,17.1149,17.1149,3000.0
2019-12-16 13:00:00,17.67,17.67,17.67,17.67,1500.0,17.1052,17.1052,17.1052,17.1052,1500.0
2019-12-16 13:05:00,17.68,17.68,17.68,17.68,3000.0,17.1149,17.1149,17.1149,17.1149,3000.0
2019-12-16 13:10:00,17.68,17.68,17.68,17.68,0.0,17.1149,17.1149,17.1149,17.1149,0.0
2019-12-16 13:15:00,17.64,17.64,17.63,17.63,9000.0,17.0762,17.0762,17.0665,17.0665,9000.0
2019-12-16 13:20:00,17.64,17.64,17.63,17.63,12000.0,17.0762,17.0762,17.0665,17.0665,12000.0
2019-12-16 13:25:00,17.62,17.62,17.61,17.62,29295.0,17.0568,17.0568,17.0471,17.0568,29295.0
2019-12-16 13:30:00,17.64,17.64,17.64,17.64,6000.0,17.0762,17.0762,17.0762,17.0762,6000.0
2019-12-16 13:35:00,17.6,17.6,17.6,17.6,6000.0,17.0375,17.0375,17.0375,17.0375,6000.0
2019-12-16 13:40:00,17.61,17.63,17.61,17.63,3000.0,17.0471,17.0665,17.0471,17.0665,3000.0
2019-12-16 13:45:00,17.6,17.6,17.6,17.6,4500.0,17.0375,17.0375,17.0375,17.0375,4500.0
2019-12-16 13:50:00,17.61,17.61,17.61,17.61,1500.0,17.0471,17.0471,17.0471,17.0471,1500.0
2019-12-16 13:55:00,17.61,17.61,17.6,17.6,16545.0,17.0471,17.0471,17.0375,17.0375,16545.0
2019-12-16 14:00:00,17.61,17.61,17.61,17.61,4500.0,17.0471,17.0471,17.0471,17.0471,4500.0
2019-12-16 14:05:00,17.56,17.56,17.56,17.56,1500.0,16.9987,16.9987,16.9987,16.9987,1500.0
2019-12-16 14:10:00,17.59,17.59,17.59,17.59,1500.0,17.0278,17.0278,17.0278,17.0278,1500.0
2019-12-16 14:15:00,17.57,17.57,17.57,17.57,7500.0,17.0084,17.0084,17.0084,17.0084,7500.0
2019-12-16 14:20:00,17.59,17.59,17.57,17.57,3000.0,17.0278,17.0278,17.0084,17.0084,3000.0
2019-12-16 14:25:00,17.58,17.59,17.58,17.58,7875.0,17.0181,17.0278,17.0181,17.0181,7875.0
2019-12-16 14:30:00,17.56,17.57,17.55,17.57,22875.0,16.9987,17.0084,16.9891,17.0084,22875.0
2019-12-16 14:35:00,17.55,17.55,17.55,17.55,1500.0,16.9891,16.9891,16.9891,16.9891,1500.0
2019-12-16 14:40:00,17.55,17.55,17.54,17.55,18495.0,16.9891,16.9891,16.9794,16.9891,18495.0
2019-12-16 14:45:00,17.53,17.55,17.52,17.52,50655.0,16.9697,16.9891,16.96,16.96,50655.0
2019-12-16 14:50:00,17.49,17.49,17.44,17.44,20400.0,16.931,16.931,16.8826,16.8826,20400.0
2019-12-16 14:55:00,17.46,17.46,17.44,17.45,6000.0,16.9019,16.9019,16.8826,16.8923,6000.0
2019-12-16 15:00:00,17.43,17.45,17.43,17.45,4500.0,16.8729,16.8923,16.8729,16.8923,4500.0
2019-12-16 15:05:00,17.42,17.42,17.4,17.41,8550.0,16.8632,16.8632,16.8439,16.8535,8550.0
2019-12-16 15:10:00,17.47,17.47,17.41,17.42,10245.0,16.9116,16.9116,16.8535,16.8632,10245.0
2019-12-16 15:15:00,17.44,17.44,17.41,17.43,6000.0,16.8826,16.8826,16.8535,16.8729,6000.0
2019-12-16 15:20:00,17.43,17.44,17.42,17.42,19500.0,16.8729,16.8826,16.8632,16.8632,19500.0
2019-12-16 15:25:00,17.44,17.44,17.39,17.39,20235.0,16.8826,16.8826,16.8342,16.8342,20235.0
2019-12-16 15:30:00,17.4,17.4,17.37,17.4,22500.0,16.8439,16.8439,16.8148,16.8439,22500.0
2019-12-16 15:35:00,17.43,17.43,17.42,17.42,8565.0,16.8729,16.8729,16.8632,16.8632,8565.0
2019-12-16 15:40:00,17.4,17.4,17.35,17.36,22500.0,16.8439,16.8439,16.7955,16.8051,22500.0
2019-12-16 15:45:00,17.35,17.35,17.31,17.34,48150.0,16.7955,16.7955,16.7567,16.7858,48150.0
2019-12-16 15:50:00,17.37,17.38,17.29,17.29,65295.0,16.8148,16.8245,16.7374,16.7374,65295.0
2019-12-16 15:55:00,17.29,17.32,17.28,17.28,46560.0,16.7374,16.7664,16.7277,16.7277,46560.0
2019-12-17 09:30:00,17.56,17.62,17.53,17.58,172065.0,16.9987,17.0568,16.9697,17.0181,172065.0
2019-12-17 09:35:00,17.59,17.65,17.43,17.43,107625.0,17.0278,17.0859,16.8729,16.8729,107625.0
2019-12-17 09:40:00,17.47,17.47,17.32,17.37,71895.0,16.9116,16.9116,16.7664,16.8148,71895.0
2019-12-17 09:45:00,17.33,17.4,17.32,17.4,40905.0,16.7761,16.8439,16.7664,16.8439,40905.0
2019-12-17 09:50:00,17.37,17.4,17.3,17.32,65535.0,16.8148,16.8439,16.7471,16.7664,65535.0
2019-12-17 09:55:00,17.31,17.31,17.29,17.3,13230.0,16.7567,16.7567,16.7374,16.7471,13230.0
2019-12-17 10:00:00,17.3,17.37,17.3,17.37,63165.0,16.7471,16.8148,16.7471,16.8148,63165.0
2019-12-17 10:05:00,17.35,17.39,17.35,17.39,20535.0,16.7955,16.8342,16.7955,16.8342,20535.0
2019-12-17 10:10:00,17.38,17.44,17.38,17.44,22335.0,16.8245,16.8826,16.8245,16.8826,22335.0
2019-12-17 10:15:00,17.44,17.51,17.4,17.49,43275.0,16.8826,16.9503,16.8439,16.931,43275.0
2019-12-17 10:20:00,17.5,17.52,17.47,17.47,19875.0,16.9407,16.96,16.9116,16.9116,19875.0
2019-12-17 10:25:00,17.46,17.49,17.45,17.45,30000.0,16.9019,16.931,16.8923,16.8923,30000.0
2019-12-17 10:30:00,17.43,17.44,17.42,17.43,62655.0,16.8729,16.8826,16.8632,16.8729,62655.0
2019-12-17 10:35:00,17.43,17.44,17.41,17.44,18000.0,16.8729,16.8826,16.8535,16.8826,18000.0
2019-12-17 10:40:00,17.43,17.43,17.37,17.4,21000.0,16.8729,16.8729,16.8148,16.8439,21000.0
2019-12-17 10:45:00,17.36,17.41,17.36,17.41,7500.0,16.8051,16.8535,16.8051,16.8535,7500.0
2019-12-17 10:50:00,17.43,17.45,17.43,17.45,21000.0,16.8729,16.8923,16.8729,16.8923,21000.0
2019-12-17 10:55:00,17.42,17.43,17.41,17.43,9000.0,16.8632,16.8729,16.8535,16.8729,9000.0
2019-12-17 11:00:00,17.43,17.43,17.43,17.43,3000.0,16.8729,16.8729,16.8729,16.8729,3000.0
2019-12-17 11:05:00,17.4,17.4,17.4,17.4,11895.0,16.8439,16.8439,16.8439,16.8439,11895.0
2019-12-17 11:10:00,17.36,17.38,17.36,17.37,9000.0,16.8051,16.8245,16.8051,16.8148,9000.0
2019-12-17 11:15:00,17.38,17.4,17.37,17.37,10500.0,16.8245,16.8439,16.8148,16.8148,10500.0
2019-12-17 11:20:00,17.39,17.39,17.36,17.36,10500.0,16.8342,16.8342,16.8051,16.8051,10500.0
2019-12-17 11:25:00,17.38,17.38,17.38,17.38,3600.0,16.8245,16.8245,16.8245,16.8245,3600.0
2019-12-17 11:30:00,17.36,17.36,17.36,17.36,1500.0,16.8051,16.8051,16.8051,16.8051,1500.0
2019-12-17 11:35:00,17.4,17.43,17.4,17.43,27000.0,16.8439,16.8729,16.8439,16.8729,27000.0
2019-12-17 11:40:00,17.4,17.4,17.4,17.4,1500.0,16.8439,16.8439,16.8439,16.8439,1500.0
2019-12-17 11:45:00,17.39,17.41,17.38,17.41,37500.0,16.8342,16.8535,16.8245,16.8535,37500.0
2019-12-17 11:50:00,17.4,17.4,17.39,17.39,10500.0,16.8439,16.8439,16.8342,16.8342,10500.0
2019-12-17 11:55:00,17.44,17.46,17.44,17.45,18000.0,16.8826,16.9019,16.8826,16.8923,18000.0
2019-12-17 12:00:00,17.44,17.49,17.44,17.47,46950.0,16.8826,16.931,16.8826,16.9116,46950.0
2019-12-17 12:05:00,17.47,17.47,17.47,17.47,1500.0,16.9116,16.9116,16.9116,16.9116,1500.0
2019-12-17 12:10:00,17.47,17.47,17.47,17.47,1500.0,16.9116,16.9116,16.9116,16.9116,1500.0
2019-12-17 12:15:00,17.47,17.49,17.47,17.49,7035.0,16.9116,16.931,16.9116,16.931,7035.0
2019-12-17 12:20:00,17.48,17.48,17.47,17.47,18000.0,16.9213,16.9213,16.9116,16.9116,18000.0
2019-12-17 12:25:00,17.47,17.5,17.47,17.5,18000.0,16.9116,16.9407,16.9116,16.9407,18000.0
2019-12-17 12:30:00,17.5,17.5,17.5,17.5,0.0,16.9407,16.9407,16.9407,16.9407,0.0
2019-12-17 12:35:00,17.48,17.51,17.48,17.51,13365.0,16.9213,16.9503,16.9213,16.9503,13365.0
2019-12-17 12:40:00,17.49,17.52,17.49,17.5,58200.0,16.931,16.96,16.931,16.9407,58200.0
2019-12-17 12:45:00,17.49,17.49,17.49,17.49,9000.0,16.931,16.931,16.931,16.931,9000.0
2019-12-17 12:50:00,17.49,17.51,17.49,17.51,18225.0,16.931,16.9503,16.931,16.9503,18225.0
2019-12-17 12:55:00,17.51,17.51,17.49,17.49,6825.0,16.9503,16.9503,16.931,16.931,6825.0
2019-12-17 13:00:00,17.49,17.49,17.49,17.49,0.0,16.931,16.931,16.931,16.931,0.0
2019-12-17 13:05:00,17.49,17.49,17.48,17.48,4500.0,16.931,16.931,16.9213,16.9213,4500.0
2019-12-17 13:10:00,17.48,17.48,17.47,17.48,6000.0,16.9213,16.9213,16.9116,16.9213,6000.0
2019-12-17 13:15:00,17.49,17.5,17.49,17.5,13500.0,16.931,16.9407,16.931,16.9407,13500.0
2019-12-17 13:20:00,17.48,17.48,17.48,17.48,3000.0,16.9213,16.9213,16.9213,16.9213,3000.0
2019-12-17 13:25:00,17.47,17.47,17.47,17.47,20115.0,16.9116,16.9116,16.9116,16.9116,20115.0
2019-12-17 13:30:00,17.47,17.47,17.47,17.47,8550.0,16.9116,16.9116,16.9116,16.9116,8550.0
2019-12-17 13:35:00,17.5,17.5,17.48,17.49,17700.0,16.9407,16.9407,16.9213,16.931,17700.0
2019-12-17 13:40:00,17.5,17.52,17.5,17.52,16335.0,16.9407,16.96,16.9407,16.96,16335.0
2019-12-17 13:45:00,17.52,17.53,17.42,17.44,98235.0,16.96,16.9697,16.8632,16.8826,98235.0
2019-12-17 13:50:00,17.45,17.45,17.44,17.44,10275.0,16.8923,16.8923,16.8826,16.8826,10275.0
2019-12-17 13:55:00,17.44,17.45,17.43,17.44,34215.0,16.8826,16.8923,16.8729,16.8826,34215.0
2019-12-17 14:00:00,17.44,17.47,17.41,17.45,51510.0,16.8826,16.9116,16.8535,16.8923,51510.0
2019-12-17 14:05:00,17.44,17.45,17.43,17.44,20295.0,16.8826,16.8923,16.8729,16.8826,20295.0
2019-12-17 14:10:00,17.45,17.46,17.45,17.45,7500.0,16.8923,16.9019,16.8923,16.8923,7500.0
2019-12-17 14:15:00,17.43,17.44,17.43,17.44,4500.0,16.8729,16.8826,16.8729,16.8826,4500.0
2019-12-17 14:20:00,17.45,17.47,17.45,17.47,22500.0,16.8923,16.9116,16.8923,16.9116,22500.0
2019-12-17 14:25:00,17.46,17.46,17.45,17.45,6750.0,16.9019,16.9019,16.8923,16.8923,6750.0
2019-12-17 14:30:00,17.46,17.46,17.44,17.44,33000.0,16.9019,16.9019,16.8826,16.8826,33000.0
2019-12-17 14:35:00,17.47,17.49,17.47,17.49,28500.0,16.9116,16.931,16.9116,16.931,28500.0
2019-12-17 14:40:00,17.5,17.54,17.5,17.53,19500.0,16.9407,16.9794,16.9407,16.9697,19500.0
2019-12-17 14:45:00,17.54,17.54,17.52,17.52,4500.0,16.9794,16.9794,16.96,16.96,4500.0
2019-12-17 14:50:00,17.5,17.5,17.5,17.5,1875.0,16.9407,16.9407,16.9407,16.9407,1875.0
2019-12-17 14:55:00,17.53,17.53,17.53,17.53,1500.0,16.9697,16.9697,16.9697,16.9697,1500.0
2019-12-17 15:00:00,17.52,17.55,17.52,17.55,4500.0,16.96,16.9891,16.96,16.9891,4500.0
2019-12-17 15:05:00,17.53,17.53,17.53,17.53,3000.0,16.9697,16.9697,16.9697,16.9697,3000.0
2019-12-17 15:10:00,17.53,17.53,17.53,17.53,0.0,16.9697,16.9697,16.9697,16.9697,0.0
2019-12-17 15:15:00,17.47,17.49,17.47,17.49,6000.0,16.9116,16.931,16.9116,16.931,6000.0
2019-12-17 15:20:00,17.5,17.52,17.5,17.51,6000.0,16.9407,16.96,16.9407,16.9503,6000.0
2019-12-17 15:25:00,17.52,17.52,17.52,17.52,7500.0,16.96,16.96,16.96,16.96,7500.0
2019-12-17 15:30:00,17.51,17.51,17.49,17.49,6045.0,16.9503,16.9503,16.931,16.931,6045.0
2019-12-17 15:35:00,17.49,17.52,17.49,17.5,16575.0,16.931,16.96,16.931,16.9407,16575.0
2019-12-17 15:40:00,17.47,17.49,17.47,17.49,4515.0,16.9116,16.931,16.9116,16.931,4515.0
2019-12-17 15:45:00,17.5,17.51,17.48,17.48,63045.0,16.9407,16.9503,16.9213,16.9213,63045.0
2019-12-17 15:50:00,17.51,17.53,17.5,17.53,38955.0,16.9503,16.9697,16.9407,16.9697,38955.0
2019-12-17 15:55:00,17.52,17.56,17.51,17.51,134190.0,16.96,16.9987,16.9503,16.9503,134190.0
2019-12-18 09:30:00,17.58,17.66,17.58,17.59,65550.0,17.0181,17.0956,17.0181,17.0278,65550.0
2019-12-18 09:35:00,17.61,17.61,17.56,17.56,24150.0,17.0471,17.0471,16.9987,16.9987,24150.0
2019-12-18 09:40:00,17.54,17.57,17.5,17.57,82590.0,16.9794,17.0084,16.9407,17.0084,82590.0
2019-12-18 09:45:00,17.54,17.54,17.47,17.47,15000.0,16.9794,16.9794,16.9116,16.9116,15000.0
2019-12-18 09:50:00,17.46,17.48,17.44,17.48,34500.0,16.9019,16.9213,16.8826,16.9213,34500.0
2019-12-18 09:55:00,17.5,17.5,17.5,17.5,1815.0,16.9407,16.9407,16.9407,16.9407,1815.0
2019-12-18 10:00:00,17.41,17.45,17.4,17.45,10500.0,16.8535,16.8923,16.8439,16.8923,10500.0
2019-12-18 10:05:00,17.43,17.43,17.39,17.39,30000.0,16.8729,16.8729,16.8342,16.8342,30000.0
2019-12-18 10:10:00,17.36,17.42,17.33,17.42,21000.0,16.8051,16.8632,16.7761,16.8632,21000.0
2019-12-18 10:15:00,17.45,17.49,17.44,17.44,13500.0,16.8923,16.931,16.8826,16.8826,13500.0
2019-12-18 10:20:00,17.45,17.47,17.44,17.45,12600.0,16.8923,16.9116,16.8826,16.8923,12600.0
2019-12-18 10:25:00,17.43,17.43,17.41,17.41,9000.0,16.8729,16.8729,16.8535,16.8535,9000.0
2019-12-18 10:30:00,17.4,17.4,17.4,17.4,10845.0,16.8439,16.8439,16.8439,16.8439,10845.0
2019-12-18 10:35:00,17.41,17.5,17.41,17.49,13500.0,16.8535,16.9407,16.8535,16.931,13500.0
2019-12-18 10:40:00,17.51,17.52,17.48,17.49,28500.0,16.9503,16.96,16.9213,16.931,28500.0
2019-12-18 10:45:00,17.49,17.49,17.49,17.49,1500.0,16.931,16.931,16.931,16.931,1500.0
2019-12-18 10:50:00,17.52,17.53,17.5,17.51,9000.0,16.96,16.9697,16.9407,16.9503,9000.0
2019-12-18 10:55:00,17.51,17.53,17.51,17.51,31260.0,16.9503,16.9697,16.9503,16.9503,31260.0
2019-12-18 11:00:00,17.51,17.51,17.51,17.51,1500.0,16.9503,16.9503,16.9503,16.9503,1500.0
2019-12-18 11:05:00,17.51,17.51,17.45,17.45,13365.0,16.9503,16.9503,16.8923,16.8923,13365.0
2019-12-18 11:10:00,17.46,17.46,17.46,17.46,1500.0,16.9019,16.9019,16.9019,16.9019,1500.0
2019-12-18 11:15:00,17.48,17.54,17.48,17.49,36000.0,16.9213,16.9794,16.9213,16.931,36000.0
2019-12-18 11:20:00,17.49,17.51,17.49,17.51,4500.0,16.931,16.9503,16.931,16.9503,4500.0
2019-12-18 11:25:00,17.53,17.56,17.53,17.53,15000.0,16.9697,16.9987,16.9697,16.9697,15000.0
2019-12-18 11:30:00,17.53,17.53,17.53,17.53,0.0,16.9697,16.9697,16.9697,16.9697,0.0
2019-12-18 11:35:00,17.53,17.53,17.53,17.53,0.0,16.9697,16.9697,16.9697,16.9697,0.0
2019-12-18 11:40:00,17.53,17.53,17.5,17.5,20775.0,16.9697,16.9697,16.9407,16.9407,20775.0
2019-12-18 11:45:00,17.5,17.5,17.49,17.49,12000.0,16.9407,16.9407,16.931,16.931,12000.0
2019-12-18 11:50:00,17.48,17.48,17.48,17.48,3000.0,16.9213,16.9213,16.9213,16.9213,3000.0
2019-12-18 11:55:00,17.47,17.49,17.46,17.49,17955.0,16.9116,16.931,16.9019,16.931,17955.0
2019-12-18 12:00:00,17.45,17.45,17.45,17.45,4500.0,16.8923,16.8923,16.8923,16.8923,4500.0
2019-12-18 12:05:00,17.47,17.48,17.47,17.48,12000.0,16.9116,16.9213,16.9116,16.9213,12000.0
2019-12-18 12:10:00,17.46,17.47,17.46,17.47,8025.0,16.9019,16.9116,16.9019,16.9116,8025.0
2019-12-18 12:15:00,17.48,17.48,17.48,17.48,1500.0,16.9213,16.9213,16.9213,16.9213,1500.0
2019-12-18 12:20:00,17.47,17.47,17.47,17.47,1500.0,16.9116,16.9116,16.9116,16.9116,1500.0
2019-12-18 12:25:00,17.47,17.47,17.47,17.47,0.0,16.9116,16.9116,16.9116,16.9116,0.0
2019-12-18 12:30:00,17.5,17.5,17.5,17.5,3000.0,16.9407,16.9407,16.9407,16.9407,3000.0
2019-12-18 12:35:00,17.47,17.47,17.47,17.47,1500.0,16.9116,16.9116,16.9116,16.9116,1500.0
2019-12-18 12:40:00,17.5,17.5,17.5,17.5,16500.0,16.9407,16.9407,16.9407,16.9407,16500.0
2019-12-18 12:45:00,17.5,17.52,17.5,17.51,10500.0,16.9407,16.96,16.9407,16.9503,10500.0
2019-12-18 12:50:00,17.51,17.51,17.51,17.51,0.0,16.9503,16.9503,16.9503,16.9503,0.0
2019-12-18 12:55:00,17.51,17.51,17.51,17.51,0.0,16.9503,16.9503,16.9503,16.9503,0.0
2019-12-18 13:00:00,17.46,17.46,17.46,17.46,1500.0,16.9019,16.9019,16.9019,16.9019,1500.0
2019-12-18 13:05:00,17.48,17.48,17.48,17.48,17730.0,16.9213,16.9213,16.9213,16.9213,17730.0
2019-12-18 13:10:00,17.48,17.49,17.46,17.49,70755.0,16.9213,16.931,16.9019,16.931,70755.0
2019-12-18 13:15:00,17.49,17.49,17.48,17.48,18105.0,16.931,16.931,16.9213,16.9213,18105.0
2019-12-18 13:20:00,17.49,17.49,17.49,17.49,12150.0,16.931,16.931,16.931,16.931,12150.0
2019-12-18 13:25:00,17.52,17.55,17.5,17.5,25560.0,16.96,16.9891,16.9407,16.9407,25560.0
2019-12-18 13:30:00,17.49,17.5,17.49,17.5,4500.0,16.931,16.9407,16.931,16.9407,4500.0
2019-12-18 13:35:00,17.5,17.5,17.5,17.5,0.0,16.9407,16.9407,16.9407,16.9407,0.0
2019-12-18 13:40:00,17.53,17.53,17.53,17.53,7500.0,16.9697,16.9697,16.9697,16.9697,7500.0
2019-12-18 13:45:00,17.53,17.53,17.53,17.53,1500.0,16.9697,16.9697,16.9697,16.9697,1500.0
2019-12-18 13:50:00,17.53,17.53,17.53,17.53,0.0,16.9697,16.9697,16.9697,16.9697,0.0
2019-12-18 13:55:00,17.58,17.58,17.57,17.57,4500.0,17.0181,17.0181,17.0084,17.0084,4500.0
2019-12-18 14:00:00,17.58,17.58,17.57,17.57,3000.0,17.0181,17.0181,17.0084,17.0084,3000.0
2019-12-18 14:05:00,17.59,17.59,17.59,17.59,1500.0,17.0278,17.0278,17.0278,17.0278,1500.0
2019-12-18 14:10:00,17.6,17.6,17.59,17.59,14055.0,17.0375,17.0375,17.0278,17.0278,14055.0
2019-12-18 14:15:00,17.57,17.57,17.57,17.57,1500.0,17.0084,17.0084,17.0084,17.0084,1500.0
2019-12-18 14:20:00,17.59,17.59,17.57,17.57,4500.0,17.0278,17.0278,17.0084,17.0084,4500.0
2019-12-18 14:25:00,17.58,17.58,17.58,17.58,1500.0,17.0181,17.0181,17.0181,17.0181,1500.0
2019-12-18 14:30:00,17.58,17.58,17.58,17.58,0.0,17.0181,17.0181,17.0181,17.0181,0.0
2019-12-18 14:35:00,17.57,17.57,17.57,17.57,1500.0,17.0084,17.0084,17.0084,17.0084,1500.0
2019-12-18 14:40:00,17.57,17.57,17.57,17.57,0.0,17.0084,17.0084,17.0084,17.0084,0.0
2019-12-18 14:45:00,17.57,17.57,17.57,17.57,1500.0,17.0084,17.0084,17.0084,17.0084,1500.0
2019-12-18 14:50:00,17.57,17.58,17.57,17.58,12195.0,17.0084,17.0181,17.0084,17.0181,12195.0
2019-12-18 14:55:00,17.57,17.57,17.57,17.57,4500.0,17.0084,17.0084,17.0084,17.0084,4500.0
2019-12-18 15:00:00,17.55,17.55,17.55,17.55,4500.0,16.9891,16.9891,16.9891,16.9891,4500.0
2019-12-18 15:05:00,17.55,17.55,17.55,17.55,0.0,16.9891,16.9891,16.9891,16.9891,0.0
2019-12-18 15:10:00,17.55,17.56,17.55,17.56,3000.0,16.9891,16.9987,16.9891,16.9987,3000.0
2019-12-18 15:15:00,17.58,17.58,17.58,17.58,3000.0,17.0181,17.0181,17.0181,17.0181,3000.0
2019-12-18 15:20:00,17.57,17.6,17.57,17.59,31845.0,17.0084,17.0375,17.0084,17.0278,31845.0
2019-12-18 15:25:00,17.6,17.61,17.6,17.61,6000.0,17.0375,17.0471,17.0375,17.0471,6000.0
2019-12-18 15:30:00,17.61,17.61,17.56,17.59,28425.0,17.0471,17.0471,16.9987,17.0278,28425.0
2019-12-18 15:35:00,17.59,17.61,17.59,17.61,10575.0,17.0278,17.0471,17.0278,17.0471,10575.0
2019-12-18 15:40:00,17.61,17.61,17.6,17.6,20730.0,17.0471,17.0471,17.0375,17.0375,20730.0
2019-12-18 15:45:00,17.6,17.6,17.56,17.6,11550.0,17.0375,17.0375,16.9987,17.0375,11550.0
2019-12-18 15:50:00,17.6,17.6,17.5,17.5,83445.0,17.0375,17.0375,16.9407,16.9407,83445.0
2019-12-18 15:55:00,17.51,17.51,17.48,17.48,93840.0,16.9503,16.9503,16.9213,16.9213,93840.0
2019-12-19 09:30:00,17.67,17.74,17.6,17.6,203595.0,17.1052,17.173,17.0375,17.0375,203595.0
2019-12-19 09:35:00,17.56,17.58,17.47,17.54,48600.0,16.9987,17.0181,16.9116,16.9794,48600.0
2019-12-19 09:40:00,17.51,17.57,17.48,17.57,24375.0,16.9503,17.0084,16.9213,17.0084,24375.0
2019-12-19 09:45:00,17.6,17.6,17.6,17.6,6330.0,17.0375,17.0375,17.0375,17.0375,6330.0
2019-12-19 09:50:00,17.59,17.59,17.51,17.56,35850.0,17.0278,17.0278,16.9503,16.9987,35850.0
2019-12-19 09:55:00,17.54,17.55,17.5,17.55,22650.0,16.9794,16.9891,16.9407,16.9891,22650.0
2019-12-19 10:00:00,17.57,17.59,17.56,17.56,6960.0,17.0084,17.0278,16.9987,16.9987,6960.0
2019-12-19 10:05:00,17.55,17.55,17.52,17.52,4500.0,16.9891,16.9891,16.96,16.96,4500.0
2019-12-19 10:10:00,17.51,17.55,17.51,17.55,28095.0,16.9503,16.9891,16.9503,16.9891,28095.0
2019-12-19 10:15:00,17.55,17.56,17.55,17.55,9000.0,16.9891,16.9987,16.9891,16.9891,9000.0
2019-12-19 10:20:00,17.59,17.63,17.59,17.63,41370.0,17.0278,17.0665,17.0278,17.0665,41370.0
2019-12-19 10:25:00,17.62,17.75,17.62,17.75,79920.0,17.0568,17.1827,17.0568,17.1827,79920.0
2019-12-19 10:30:00,17.77,17.79,17.73,17.74,52410.0,17.202,17.2214,17.1633,17.173,52410.0
2019-12-19 10:35:00,17.73,17.76,17.72,17.73,12000.0,17.1633,17.1924,17.1536,17.1633,12000.0
2019-12-19 10:40:00,17.72,17.72,17.69,17.72,19500.0,17.1536,17.1536,17.1246,17.1536,19500.0
2019-12-19 10:45:00,17.75,17.78,17.75,17.76,38505.0,17.1827,17.2117,17.1827,17.1924,38505.0
2019-12-19 10:50:00,17.78,17.78,17.76,17.76,45525.0,17.2117,17.2117,17.1924,17.1924,45525.0
2019-12-19 10:55:00,17.75,17.75,17.7,17.7,19500.0,17.1827,17.1827,17.1343,17.1343,19500.0
2019-12-19 11:00:00,17.7,17.73,17.7,17.73,6000.0,17.1343,17.1633,17.1343,17.1633,6000.0
2019-12-19 11:05:00,17.71,17.71,17.68,17.71,18000.0,17.144,17.144,17.1149,17.144,18000.0
2019-12-19 11:10:00,17.69,17.69,17.68,17.68,4500.0,17.1246,17.1246,17.1149,17.1149,4500.0
2019-12-19 11:15:00,17.67,17.69,17.66,17.69,27000.0,17.1052,17.1246,17.0956,17.1246,27000.0
2019-12-19 11:20:00,17.7,17.77,17.7,17.76,46500.0,17.1343,17.202,17.1343,17.1924,46500.0
2019-12-19 11:25:00,17.76,17.79,17.76,17.79,19500.0,17.1924,17.2214,17.1924,17.2214,19500.0
2019-12-19 11:30:00,17.79,17.84,17.79,17.84,40875.0,17.2214,17.2698,17.2214,17.2698,40875.0
2019-12-19 11:35:00,17.82,17.84,17.82,17.83,9000.0,17.2504,17.2698,17.2504,17.2601,9000.0
2019-12-19 11:40:00,17.8,17.8,17.78,17.78,27375.0,17.2311,17.2311,17.2117,17.2117,27375.0
2019-12-19 11:45:00,17.78,17.8,17.78,17.79,7260.0,17.2117,17.2311,17.2117,17.2214,7260.0
2019-12-19 11:50:00,17.78,17.79,17.78,17.79,5400.0,17.2117,17.2214,17.2117,17.2214,5400.0
2019-12-19 11:55:00,17.79,17.79,17.77,17.77,14550.0,17.2214,17.2214,17.202,17.202,14550.0
2019-12-19 12:00:00,17.76,17.8,17.76,17.79,10500.0,17.1924,17.2311,17.1924,17.2214,10500.0
2019-12-19 12:05:00,17.8,17.8,17.8,17.8,3000.0,17.2311,17.2311,17.2311,17.2311,3000.0
2019-12-19 12:10:00,17.79,17.8,17.79,17.8,16350.0,17.2214,17.2311,17.2214,17.2311,16350.0
2019-12-19 12:15:00,17.82,17.82,17.82,17.82,1500.0,17.2504,17.2504,17.2504,17.2504,1500.0
2019-12-19 12:20:00,17.84,17.85,17.84,17.84,15300.0,17.2698,17.2795,17.2698,17.2698,15300.0
2019-12-19 12:25:00,17.83,17.84,17.83,17.84,9600.0,17.2601,17.2698,17.2601,17.2698,9600.0
2019-12-19 12:30:00,17.81,17.82,17.8,17.8,16785.0,17.2408,17.2504,17.2311,17.2311,16785.0
2019-12-19 12:35:00,17.84,17.84,17.84,17.84,1500.0,17.2698,17.2698,17.2698,17.2698,1500.0
2019-12-19 12:40:00,17.84,17.84,17.84,17.84,0.0,17.2698,17.2698,17.2698,17.2698,0.0
2019-12-19 12:45:00,17.79,17.79,17.77,17.77,7710.0,17.2214,17.2214,17.202,17.202,7710.0
2019-12-19 12:50:00,17.76,17.76,17.76,17.76,12000.0,17.1924,17.1924,17.1924,17.1924,12000.0
2019-12-19 12:55:00,17.76,17.76,17.76,17.76,0.0,17.1924,17.1924,17.1924,17.1924,0.0
2019-12-19 13:00:00,17.79,17.79,17.77,17.77,3000.0,17.2214,17.2214,17.202,17.202,3000.0
2019-12-19 13:05:00,17.76,17.76,17.76,17.76,1500.0,17.1924,17.1924,17.1924,17.1924,1500.0
2019-12-19 13:10:00,17.76,17.76,17.76,17.76,0.0,17.1924,17.1924,17.1924,17.1924,0.0
2019-12-19 13:15:00,17.79,17.81,17.79,17.79,12000.0,17.2214,17.2408,17.2214,17.2214,12000.0
2019-12-19 13:20:00,17.79,17.79,17.79,17.79,0.0,17.2214,17.2214,17.2214,17.2214,0.0
2019-12-19 13:25:00,17.79,17.79,17.79,17.79,0.0,17.2214,17.2214,17.2214,17.2214,0.0
2019-12-19 13:30:00,17.8,17.8,17.8,17.8,1500.0,17.2311,17.2311,17.2311,17.2311,1500.0
2019-12-19 13:35:00,17.77,17.78,17.77,17.78,3000.0,17.202,17.2117,17.202,17.2117,3000.0
2019-12-19 13:40:00,17.78,17.8,17.78,17.79,15900.0,17.2117,17.2311,17.2117,17.2214,15900.0
2019-12-19 13:45:00,17.81,17.81,17.81,17.81,1500.0,17.2408,17.2408,17.2408,17.2408,1500.0
2019-12-19 13:50:00,17.82,17.82,17.8,17.8,9000.0,17.2504,17.2504,17.2311,17.2311,9000.0
2019-12-19 13:55:00,17.8,17.8,17.8,17.8,0.0,17.2311,17.2311,17.2311,17.2311,0.0
2019-12-19 14:00:00,17.82,17.83,17.82,17.83,12000.0,17.2504,17.2601,17.2504,17.2601,12000.0
2019-12-19 14:05:00,17.83,17.83,17.83,17.83,0.0,17.2601,17.2601,17.2601,17.2601,0.0
2019-12-19 14:10:00,17.86,17.86,17.85,17.86,15000.0,17.2892,17.2892,17.2795,17.2892,15000.0
2019-12-19 14:15:00,17.88,17.88,17.87,17.88,10500.0,17.3085,17.3085,17.2988,17.3085,10500.0
2019-12-19 14:20:00,17.87,17.87,17.86,17.87,12000.0,17.2988,17.2988,17.2892,17.2988,12000.0
2019-12-19 14:25:00,17.86,17.86,17.85,17.85,9000.0,17.2892,17.2892,17.2795,17.2795,9000.0
2019-12-19 14:30:00,17.85,17.85,17.85,17.85,0.0,17.2795,17.2795,17.2795,17.2795,0.0
2019-12-19 14:35:00,17.86,17.86,17.85,17.85,12690.0,17.2892,17.2892,17.2795,17.2795,12690.0
2019-12-19 14:40:00,17.85,17.87,17.85,17.87,7500.0,17.2795,17.2988,17.2795,17.2988,7500.0
2019-12-19 14:45:00,17.86,17.87,17.86,17.87,6000.0,17.2892,17.2988,17.2892,17.2988,6000.0
2019-12-19 14:50:00,17.85,17.85,17.84,17.84,3000.0,17.2795,17.2795,17.2698,17.2698,3000.0
2019-12-19 14:55:00,17.84,17.84,17.83,17.83,10500.0,17.2698,17.2698,17.2601,17.2601,10500.0
2019-12-19 15:00:00,17.84,17.84,17.84,17.84,1500.0,17.2698,17.2698,17.2698,17.2698,1500.0
2019-12-19 15:05:00,17.84,17.84,17.83,17.83,4500.0,17.2698,17.2698,17.2601,17.2601,4500.0
2019-12-19 15:10:00,17.83,17.83,17.83,17.83,4500.0,17.2601,17.2601,17.2601,17.2601,4500.0
2019-12-19 15:15:00,17.83,17.83,17.83,17.83,0.0,17.2601,17.2601,17.2601,17.2601,0.0
2019-12-19 15:20:00,17.85,17.85,17.85,17.85,1500.0,17.2795,17.2795,17.2795,17.2795,1500.0
2019-12-19 15:25:00,17.83,17.84,17.82,17.82,19500.0,17.2601,17.2698,17.2504,17.2504,19500.0
2019-12-19 15:30:00,17.82,17.84,17.81,17.84,25500.0,17.2504,17.2698,17.2408,17.2698,25500.0
2019-12-19 15:35:00,17.84,17.86,17.84,17.86,35670.0,17.2698,17.2892,17.2698,17.2892,35670.0
2019-12-19 15:40:00,17.86,17.87,17.85,17.87,13500.0,17.2892,17.2988,17.2795,17.2988,13500.0
2019-12-19 15:45:00,17.87,17.88,17.83,17.83,22500.0,17.2988,17.3085,17.2601,17.2601,22500.0
2019-12-19 15:50:00,17.83,17.85,17.82,17.84,37500.0,17.2601,17.2795,17.2504,17.2698,37500.0
2019-12-19 15:55:00,17.87,17.92,17.87,17.92,37680.0,17.2988,17.3472,17.2988,17.3472,37680.0
2019-12-20 09:30:00,18.21,18.35,18.06,18.35,250065.0,17.628,17.7635,17.4828,17.7635,250065.0
2019-12-20 09:35:00,18.36,18.45,18.31,18.31,67800.0,17.7732,17.8603,17.7248,17.7248,67800.0
2019-12-20 09:40:00,18.25,18.25,18.17,18.19,33900.0,17.6667,17.6667,17.5892,17.6086,33900.0
2019-12-20 09:45:00,18.21,18.25,18.16,18.16,32805.0,17.628,17.6667,17.5796,17.5796,32805.0
2019-12-20 09:50:00,18.25,18.25,18.25,18.25,1500.0,17.6667,17.6667,17.6667,17.6667,1500.0
2019-12-20 09:55:00,18.21,18.21,18.2,18.2,4500.0,17.628,17.628,17.6183,17.6183,4500.0
2019-12-20 10:00:00,18.23,18.23,18.23,18.23,3000.0,17.6473,17.6473,17.6473,17.6473,3000.0
2019-12-20 10:05:00,18.27,18.28,18.26,18.27,32805.0,17.6861,17.6957,17.6764,17.6861,32805.0
2019-12-20 10:10:00,18.29,18.29,18.23,18.23,14145.0,17.7054,17.7054,17.6473,17.6473,14145.0
2019-12-20 10:15:00,18.23,18.23,18.19,18.19,3000.0,17.6473,17.6473,17.6086,17.6086,3000.0
2019-12-20 10:20:00,18.19,18.19,18.19,18.19,0.0,17.6086,17.6086,17.6086,17.6086,0.0
2019-12-20 10:25:00,18.25,18.26,18.24,18.24,8400.0,17.6667,17.6764,17.657,17.657,8400.0
2019-12-20 10:30:00,18.25,18.25,18.21,18.22,26925.0,17.6667,17.6667,17.628,17.6377,26925.0
2019-12-20 10:35:00,18.24,18.25,18.24,18.25,11310.0,17.657,17.6667,17.657,17.6667,11310.0
2019-12-20 10:40:00,18.27,18.28,18.26,18.27,24750.0,17.6861,17.6957,17.6764,17.6861,24750.0
2019-12-20 10:45:00,18.3,18.3,18.29,18.29,4800.0,17.7151,17.7151,17.7054,17.7054,4800.0
2019-12-20 10:50:00,18.32,18.32,18.29,18.31,13710.0,17.7345,17.7345,17.7054,17.7248,13710.0
2019-12-20 10:55:00,18.32,18.32,18.31,18.32,11220.0,17.7345,17.7345,17.7248,17.7345,11220.0
2019-12-20 11:00:00,18.34,18.36,18.34,18.35,32010.0,17.7538,17.7732,17.7538,17.7635,32010.0
2019-12-20 11:05:00,18.35,18.38,18.35,18.37,23670.0,17.7635,17.7925,17.7635,17.7829,23670.0
2019-12-20 11:10:00,18.37,18.37,18.37,18.37,0.0,17.7829,17.7829,17.7829,17.7829,0.0
2019-12-20 11:15:00,18.39,18.41,18.39,18.39,35475.0,17.8022,17.8216,17.8022,17.8022,35475.0
2019-12-20 11:20:00,18.36,18.36,18.36,18.36,1500.0,17.7732,17.7732,17.7732,17.7732,1500.0
2019-12-20 11:25:00,18.37,18.37,18.37,18.37,1500.0,17.7829,17.7829,17.7829,17.7829,1500.0
2019-12-20 11:30:00,18.38,18.41,18.38,18.39,13500.0,17.7925,17.8216,17.7925,17.8022,13500.0
2019-12-20 11:35:00,18.36,18.36,18.33,18.33,3000.0,17.7732,17.7732,17.7441,17.7441,3000.0
2019-12-20 11:40:00,18.31,18.31,18.29,18.31,9000.0,17.7248,17.7248,17.7054,17.7248,9000.0
2019-12-20 11:45:00,18.32,18.32,18.3,18.31,9825.0,17.7345,17.7345,17.7151,17.7248,9825.0
2019-12-20 11:50:00,18.31,18.31,18.31,18.31,1500.0,17.7248,17.7248,17.7248,17.7248,1500.0
2019-12-20 11:55:00,18.31,18.31,18.31,18.31,0.0,17.7248,17.7248,17.7248,17.7248,0.0
2019-12-20 12:00:00,18.33,18.37,18.33,18.37,6000.0,17.7441,17.7829,17.7441,17.7829,6000.0
2019-12-20 12:05:00,18.34,18.34,18.33,18.33,10500.0,17.7538,17.7538,17.7441,17.7441,10500.0
2019-12-20 12:10:00,18.33,18.33,18.32,18.32,3000.0,17.7441,17.7441,17.7345,17.7345,3000.0
2019-12-20 12:15:00,18.32,18.32,18.32,18.32,0.0,17.7345,17.7345,17.7345,17.7345,0.0
2019-12-20 12:20:00,18.32,18.32,18.32,18.32,0.0,17.7345,17.7345,17.7345,17.7345,0.0
2019-12-20 12:25:00,18.32,18.32,18.32,18.32,0.0,17.7345,17.7345,17.7345,17.7345,0.0
2019-12-20 12:30:00,18.35,18.35,18.35,18.35,4500.0,17.7635,17.7635,17.7635,17.7635,4500.0
2019-12-20 12:35:00,18.37,18.37,18.37,18.37,4110.0,17.7829,17.7829,17.7829,17.7829,4110.0
2019-12-20 12:40:00,18.38,18.38,18.38,18.38,3000.0,17.7925,17.7925,17.7925,17.7925,3000.0
2019-12-20 12:45:00,18.38,18.38,18.38,18.38,0.0,17.7925,17.7925,17.7925,17.7925,0.0
2019-12-20 12:50:00,18.4,18.4,18.4,18.4,6015.0,17.8119,17.8119,17.8119,17.8119,6015.0
2019-12-20 12:55:00,18.41,18.41,18.41,18.41,12750.0,17.8216,17.8216,17.8216,17.8216,12750.0
2019-12-20 13:00:00,18.4,18.4,18.4,18.4,4500.0,17.8119,17.8119,17.8119,17.8119,4500.0
2019-12-20 13:05:00,18.42,18.46,18.42,18.46,35550.0,17.8313,17.87,17.8313,17.87,35550.0
2019-12-20 13:10:00,18.46,18.46,18.45,18.45,5250.0,17.87,17.87,17.8603,17.8603,5250.0
2019-12-20 13:15:00,18.44,18.44,18.44,18.44,3000.0,17.8506,17.8506,17.8506,17.8506,3000.0
2019-12-20 13:20:00,18.48,18.49,18.48,18.49,5145.0,17.8893,17.899,17.8893,17.899,5145.0
2019-12-20 13:25:00,18.51,18.52,18.51,18.51,21375.0,17.9184,17.9281,17.9184,17.9184,21375.0
2019-12-20 13:30:00,18.51,18.53,18.51,18.53,16395.0,17.9184,17.9377,17.9184,17.9377,16395.0
2019-12-20 13:35:00,18.54,18.54,18.54,18.54,9405.0,17.9474,17.9474,17.9474,17.9474,9405.0
2019-12-20 13:40:00,18.54,18.55,18.54,18.55,4500.0,17.9474,17.9571,17.9474,17.9571,4500.0
2019-12-20 13:45:00,18.53,18.57,18.51,18.57,22695.0,17.9377,17.9765,17.9184,17.9765,22695.0
2019-12-20 13:50:00,18.54,18.54,18.54,18.54,3000.0,17.9474,17.9474,17.9474,17.9474,3000.0
2019-12-20 13:55:00,18.53,18.53,18.53,18.53,1500.0,17.9377,17.9377,17.9377,17.9377,1500.0
2019-12-20 14:00:00,18.5,18.5,18.48,18.48,9000.0,17.9087,17.9087,17.8893,17.8893,9000.0
2019-12-20 14:05:00,18.48,18.49,18.47,18.49,8700.0,17.8893,17.899,17.8797,17.899,8700.0
2019-12-20 14:10:00,18.49,18.49,18.47,18.47,3000.0,17.899,17.899,17.8797,17.8797,3000.0
2019-12-20 14:15:00,18.47,18.47,18.47,18.47,7770.0,17.8797,17.8797,17.8797,17.8797,7770.0
2019-12-20 14:20:00,18.47,18.47,18.47,18.47,0.0,17.8797,17.8797,17.8797,17.8797,0.0
2019-12-20 14:25:00,18.44,18.44,18.44,18.44,1500.0,17.8506,17.8506,17.8506,17.8506,1500.0
2019-12-20 14:30:00,18.45,18.46,18.45,18.45,7500.0,17.8603,17.87,17.8603,17.8603,7500.0
2019-12-20 14:35:00,18.45,18.45,18.45,18.45,1500.0,17.8603,17.8603,17.8603,17.8603,1500.0
2019-12-20 14:40:00,18.45,18.48,18.45,18.47,13500.0,17.8603,17.8893,17.8603,17.8797,13500.0
2019-12-20 14:45:00,18.47,18.47,18.47,18.47,7500.0,17.8797,17.8797,17.8797,17.8797,7500.0
2019-12-20 14:50:00,18.48,18.51,18.48,18.51,7575.0,17.8893,17.9184,17.8893,17.9184,7575.0
2019-12-20 14:55:00,18.5,18.5,18.5,18.5,3000.0,17.9087,17.9087,17.9087,17.9087,3000.0
2019-12-20 15:00:00,18.49,18.49,18.48,18.48,6000.0,17.899,17.899,17.8893,17.8893,6000.0
2019-12-20 15:05:00,18.47,18.47,18.47,18.47,1500.0,17.8797,17.8797,17.8797,17.8797,1500.0
2019-12-20 15:10:00,18.47,18.47,18.46,18.46,3000.0,17.8797,17.8797,17.87,17.87,3000.0
2019-12-20 15:15:00,18.44,18.44,18.44,18.44,1500.0,17.8506,17.8506,17.8506,17.8506,1500.0
2019-12-20 15:20:00,18.42,18.43,18.42,18.43,4500.0,17.8313,17.8409,17.8313,17.8409,4500.0
2019-12-20 15:25:00,18.4,18.4,18.36,18.36,9000.0,17.8119,17.8119,17.7732,17.7732,9000.0
2019-12-20 15:30:00,18.34,18.37,18.33,18.36,24750.0,17.7538,17.7829,17.7441,17.7732,24750.0
2019-12-20 15:35:00,18.37,18.37,18.32,18.32,19500.0,17.7829,17.7829,17.7345,17.7345,19500.0
2019-12-20 15:40:00,18.31,18.33,18.31,18.33,24000.0,17.7248,17.7441,17.7248,17.7441,24000.0
2019-12-20 15:45:00,18.32,18.35,18.32,18.35,21750.0,17.7345,17.7635,17.7345,17.7635,21750.0
2019-12-20 15:50:00,18.4,18.5,18.4,18.5,43725.0,17.8119,17.9087,17.8119,17.9087,43725.0
2019-12-20 15:55:00,18.51,18.53,18.48,18.49,100320.0,17.9184,17.9377,17.8893,17.899,100320.0
2019-12-23 09:30:00,18.91,18.91,18.69,18.75,463440.0,18.3245,18.3245,18.1113,18.1695,463440.0
2019-12-23 09:35:00,18.8,18.82,18.66,18.71,77970.0,18.2179,18.2373,18.0822,18.1307,77970.0
2019-12-23 09:40:00,18.71,18.71,18.57,18.64,31875.0,18.1307,18.1307,17.995,18.0629,31875.0
2019-12-23 09:45:00,18.67,18.69,18.61,18.61,18000.0,18.0919,18.1113,18.0338,18.0338,18000.0
2019-12-23 09:50:00,18.62,18.62,18.54,18.57,65895.0,18.0435,18.0435,17.966,17.995,65895.0
2019-12-23 09:55:00,18.57,18.6,18.54,18.6,15315.0,17.995,18.0241,17.966,18.0241,15315.0
2019-12-23 10:00:00,18.58,18.64,18.55,18.64,16500.0,18.0047,18.0629,17.9756,18.0629,16500.0
2019-12-23 10:05:00,18.63,18.64,18.63,18.64,5400.0,18.0532,18.0629,18.0532,18.0629,5400.0
2019-12-23 10:10:00,18.67,18.72,18.67,18.71,25125.0,18.0919,18.1404,18.0919,18.1307,25125.0
2019-12-23 10:15:00,18.72,18.76,18.71,18.76,15405.0,18.1404,18.1791,18.1307,18.1791,15405.0
2019-12-23 10:20:00,18.76,18.76,18.7,18.7,9000.0,18.1791,18.1791,18.121,18.121,9000.0
2019-12-23 10:25:00,18.67,18.69,18.67,18.67,8730.0,18.0919,18.1113,18.0919,18.0919,8730.0
2019-12-23 10:30:00,18.66,18.68,18.65,18.67,15000.0,18.0822,18.1016,18.0726,18.0919,15000.0
2019-12-23 10:35:00,18.65,18.67,18.63,18.63,26250.0,18.0726,18.0919,18.0532,18.0532,26250.0
2019-12-23 10:40:00,18.62,18.65,18.62,18.62,15720.0,18.0435,18.0726,18.0435,18.0435,15720.0
2019-12-23 10:45:00,18.64,18.64,18.58,18.59,29115.0,18.0629,18.0629,18.0047,18.0144,29115.0
2019-12-23 10:50:00,18.59,18.64,18.57,18.62,10875.0,18.0144,18.0629,17.995,18.0435,10875.0
2019-12-23 10:55:00,18.62,18.62,18.62,18.62,0.0,18.0435,18.0435,18.0435,18.0435,0.0
2019-12-23 11:00:00,18.62,18.63,18.62,18.62,6390.0,18.0435,18.0532,18.0435,18.0435,6390.0
2019-12-23 11:05:00,18.62,18.62,18.59,18.61,7500.0,18.0435,18.0435,18.0144,18.0338,7500.0
2019-12-23 11:10:00,18.59,18.63,18.59,18.63,7980.0,18.0144,18.0532,18.0144,18.0532,7980.0
2019-12-23 11:15:00,18.63,18.64,18.62,18.64,4500.0,18.0532,18.0629,18.0435,18.0629,4500.0
2019-12-23 11:20:00,18.61,18.61,18.61,18.61,6000.0,18.0338,18.0338,18.0338,18.0338,6000.0
2019-12-23 11:25:00,18.61,18.63,18.59,18.63,24105.0,18.0338,18.0532,18.0144,18.0532,24105.0
2019-12-23 11:30:00,18.63,18.63,18.63,18.63,0.0,18.0532,18.0532,18.0532,18.0532,0.0
2019-12-23 11:35:00,18.64,18.65,18.64,18.64,7500.0,18.0629,18.0726,18.0629,18.0629,7500.0
2019-12-23 11:40:00,18.65,18.68,18.65,18.68,8475.0,18.0726,18.1016,18.0726,18.1016,8475.0
2019-12-23 11:45:00,18.69,18.7,18.69,18.69,10335.0,18.1113,18.121,18.1113,18.1113,10335.0
2019-12-23 11:50:00,18.7,18.71,18.7,18.7,9000.0,18.121,18.1307,18.121,18.121,9000.0
2019-12-23 11:55:00,18.72,18.75,18.71,18.75,7500.0,18.1404,18.1695,18.1307,18.1695,7500.0
2019-12-23 12:00:00,18.73,18.73,18.73,18.73,7500.0,18.1501,18.1501,18.1501,18.1501,7500.0
2019-12-23 12:05:00,18.73,18.73,18.73,18.73,0.0,18.1501,18.1501,18.1501,18.1501,0.0
2019-12-23 12:10:00,18.76,18.76,18.76,18.76,61800.0,18.1791,18.1791,18.1791,18.1791,61800.0
2019-12-23 12:15:00,18.76,18.76,18.76,18.76,0.0,18.1791,18.1791,18.1791,18.1791,0.0
2019-12-23 12:20:00,18.72,18.73,18.72,18.73,4500.0,18.1404,18.1501,18.1404,18.1501,4500.0
2019-12-23 12:25:00,18.7,18.71,18.7,18.7,7500.0,18.121,18.1307,18.121,18.121,7500.0
2019-12-23 12:30:00,18.7,18.7,18.7,18.7,0.0,18.121,18.121,18.121,18.121,0.0
2019-12-23 12:35:00,18.67,18.67,18.67,18.67,3000.0,18.0919,18.0919,18.0919,18.0919,3000.0
2019-12-23 12:40:00,18.66,18.69,18.66,18.67,14760.0,18.0822,18.1113,18.0822,18.0919,14760.0
2019-12-23 12:45:00,18.67,18.67,18.67,18.67,1500.0,18.0919,18.0919,18.0919,18.0919,1500.0
2019-12-23 12:50:00,18.67,18.67,18.66,18.66,23175.0,18.0919,18.0919,18.0822,18.0822,23175.0
2019-12-23 12:55:00,18.66,18.68,18.66,18.68,12000.0,18.0822,18.1016,18.0822,18.1016,12000.0
2019-12-23 13:00:00,18.68,18.68,18.68,18.68,6000.0,18.1016,18.1016,18.1016,18.1016,6000.0
2019-12-23 13:05:00,18.69,18.69,18.69,18.69,1500.0,18.1113,18.1113,18.1113,18.1113,1500.0
2019-12-23 13:10:00,18.69,18.69,18.69,18.69,1500.0,18.1113,18.1113,18.1113,18.1113,1500.0
2019-12-23 13:15:00,18.7,18.7,18.7,18.7,3795.0,18.121,18.121,18.121,18.121,3795.0
2019-12-23 13:20:00,18.71,18.71,18.71,18.71,6000.0,18.1307,18.1307,18.1307,18.1307,6000.0
2019-12-23 13:25:00,18.71,18.71,18.71,18.71,0.0,18.1307,18.1307,18.1307,18.1307,0.0
2019-12-23 13:30:00,18.74,18.74,18.74,18.74,1500.0,18.1598,18.1598,18.1598,18.1598,1500.0
2019-12-23 13:35:00,18.76,18.76,18.75,18.76,16500.0,18.1791,18.1791,18.1695,18.1791,16500.0
2019-12-23 13:40:00,18.76,18.76,18.75,18.75,3000.0,18.1791,18.1791,18.1695,18.1695,3000.0
2019-12-23 13:45:00,18.73,18.73,18.73,18.73,1500.0,18.1501,18.1501,18.1501,18.1501,1500.0
2019-12-23 13:50:00,18.73,18.73,18.73,18.73,0.0,18.1501,18.1501,18.1501,18.1501,0.0
2019-12-23 13:55:00,18.73,18.73,18.73,18.73,1500.0,18.1501,18.1501,18.1501,18.1501,1500.0
2019-12-23 14:00:00,18.75,18.76,18.75,18.76,4500.0,18.1695,18.1791,18.1695,18.1791,4500.0
2019-12-23 14:05:00,18.76,18.76,18.76,18.76,0.0,18.1791,18.1791,18.1791,18.1791,0.0
2019-12-23 14:10:00,18.77,18.78,18.77,18.78,5550.0,18.1888,18.1985,18.1888,18.1985,5550.0
2019-12-23 14:15:00,18.77,18.77,18.77,18.77,6525.0,18.1888,18.1888,18.1888,18.1888,6525.0
2019-12-23 14:20:00,18.77,18.78,18.77,18.78,21450.0,18.1888,18.1985,18.1888,18.1985,21450.0
2019-12-23 14:25:00,18.77,18.78,18.77,18.78,7875.0,18.1888,18.1985,18.1888,18.1985,7875.0
2019-12-23 14:30:00,18.74,18.74,18.74,18.74,1500.0,18.1598,18.1598,18.1598,18.1598,1500.0
2019-12-23 14:35:00,18.73,18.73,18.72,18.72,3000.0,18.1501,18.1501,18.1404,18.1404,3000.0
2019-12-23 14:40:00,18.71,18.71,18.71,18.71,2985.0,18.1307,18.1307,18.1307,18.1307,2985.0
2019-12-23 14:45:00,18.71,18.71,18.71,18.71,0.0,18.1307,18.1307,18.1307,18.1307,0.0
2019-12-23 14:50:00,18.71,18.71,18.71,18.71,4500.0,18.1307,18.1307,18.1307,18.1307,4500.0
2019-12-23 14:55:00,18.72,18.72,18.72,18.72,4425.0,18.1404,18.1404,18.1404,18.1404,4425.0
2019-12-23 15:00:00,18.72,18.73,18.72,18.73,4500.0,18.1404,18.1501,18.1404,18.1501,4500.0
2019-12-23 15:05:00,18.71,18.71,18.71,18.71,1500.0,18.1307,18.1307,18.1307,18.1307,1500.0
2019-12-23 15:10:00,18.7,18.7,18.7,18.7,1500.0,18.121,18.121,18.121,18.121,1500.0
2019-12-23 15:15:00,18.67,18.67,18.65,18.65,14520.0,18.0919,18.0919,18.0726,18.0726,14520.0
2019-12-23 15:20:00,18.65,18.65,18.65,18.65,6015.0,18.0726,18.0726,18.0726,18.0726,6015.0
2019-12-23 15:25:00,18.65,18.65,18.65,18.65,1500.0,18.0726,18.0726,18.0726,18.0726,1500.0
2019-12-23 15:30:00,18.63,18.65,18.62,18.62,21585.0,18.0532,18.0726,18.0435,18.0435,21585.0
2019-12-23 15:35:00,18.61,18.61,18.56,18.57,39165.0,18.0338,18.0338,17.9853,17.995,39165.0
2019-12-23 15:40:00,18.57,18.57,18.57,18.57,4500.0,17.995,17.995,17.995,17.995,4500.0
2019-12-23 15:45:00,18.58,18.59,18.57,18.59,18000.0,18.0047,18.0144,17.995,18.0144,18000.0
2019-12-23 15:50:00,18.58,18.61,18.55,18.58,70605.0,18.0047,18.0338,17.9756,18.0047,70605.0
2019-12-23 15:55:00,18.58,18.58,18.54,18.58,67710.0,18.0047,18.0047,17.966,18.0047,67710.0
2019-12-24 09:30:00,18.67,18.68,18.52,18.52,156030.0,18.0919,18.1016,17.9466,17.9466,156030.0
2019-12-24 09:35:00,18.52,18.53,18.45,18.53,42960.0,17.9466,17.9563,17.8787,17.9563,42960.0
2019-12-24 09:40:00,18.56,18.56,18.53,18.53,8385.0,17.9853,17.9853,17.9563,17.9563,8385.0
2019-12-24 09:45:00,18.53,18.53,18.4,18.4,14040.0,17.9563,17.9563,17.8303,17.8303,14040.0
2019-12-24 09:50:00,18.45,18.47,18.43,18.43,43350.0,17.8787,17.8981,17.8594,17.8594,43350.0
2019-12-24 09:55:00,18.49,18.52,18.49,18.52,5280.0,17.9175,17.9466,17.9175,17.9466,5280.0
2019-12-24 10:00:00,18.55,18.59,18.53,18.54,18495.0,17.9756,18.0144,17.9563,17.966,18495.0
2019-12-24 10:05:00,18.51,18.51,18.51,18.51,1530.0,17.9369,17.9369,17.9369,17.9369,1530.0
2019-12-24 10:10:00,18.51,18.53,18.51,18.53,6000.0,17.9369,17.9563,17.9369,17.9563,6000.0
2019-12-24 10:15:00,18.53,18.53,18.53,18.53,0.0,17.9563,17.9563,17.9563,17.9563,0.0
2019-12-24 10:20:00,18.5,18.5,18.44,18.44,13500.0,17.9272,17.9272,17.8691,17.8691,13500.0
2019-12-24 10:25:00,18.45,18.46,18.44,18.46,19815.0,17.8787,17.8884,17.8691,17.8884,19815.0
2019-12-24 10:30:00,18.46,18.49,18.46,18.48,6000.0,17.8884,17.9175,17.8884,17.9078,6000.0
2019-12-24 10:35:00,18.46,18.46,18.45,18.45,6375.0,17.8884,17.8884,17.8787,17.8787,6375.0
2019-12-24 10:40:00,18.44,18.47,18.44,18.47,4500.0,17.8691,17.8981,17.8691,17.8981,4500.0
2019-12-24 10:45:00,18.47,18.47,18.47,18.47,6435.0,17.8981,17.8981,17.8981,17.8981,6435.0
2019-12-24 10:50:00,18.43,18.43,18.4,18.41,13500.0,17.8594,17.8594,17.8303,17.84,13500.0
2019-12-24 10:55:00,18.44,18.44,18.44,18.44,8985.0,17.8691,17.8691,17.8691,17.8691,8985.0
2019-12-24 11:00:00,18.44,18.44,18.44,18.44,0.0,17.8691,17.8691,17.8691,17.8691,0.0
2019-12-24 11:05:00,18.48,18.48,18.48,18.48,1500.0,17.9078,17.9078,17.9078,17.9078,1500.0
2019-12-24 11:10:00,18.48,18.48,18.48,18.48,0.0,17.9078,17.9078,17.9078,17.9078,0.0
2019-12-24 11:15:00,18.48,18.48,18.48,18.48,0.0,17.9078,17.9078,17.9078,17.9078,0.0
2019-12-24 11:20:00,18.54,18.54,18.54,18.54,1500.0,17.966,17.966,17.966,17.966,1500.0
2019-12-24 11:25:00,18.56,18.56,18.56,18.56,1500.0,17.9853,17.9853,17.9853,17.9853,1500.0
2019-12-24 11:30:00,18.56,18.56,18.56,18.56,3000.0,17.9853,17.9853,17.9853,17.9853,3000.0
2019-12-24 11:35:00,18.56,18.56,18.56,18.56,0.0,17.9853,17.9853,17.9853,17.9853,0.0
2019-12-24 11:40:00,18.56,18.56,18.56,18.56,0.0,17.9853,17.9853,17.9853,17.9853,0.0
2019-12-24 11:45:00,18.56,18.56,18.56,18.56,0.0,17.9853,17.9853,17.9853,17.9853,0.0
2019-12-24 11:50:00,18.56,18.56,18.56,18.56,0.0,17.9853,17.9853,17.9853,17.9853,0.0
2019-12-24 11:55:00,18.56,18.56,18.56,18.56,0.0,17.9853,17.9853,17.9853,17.9853,0.0
2019-12-24 12:00:00,18.61,18.61,18.59,18.59,10500.0,18.0338,18.0338,18.0144,18.0144,10500.0
2019-12-24 12:05:00,18.59,18.59,18.59,18.59,4500.0,18.0144,18.0144,18.0144,18.0144,4500.0
2019-12-24 12:10:00,18.59,18.59,18.59,18.59,0.0,18.0144,18.0144,18.0144,18.0144,0.0
2019-12-24 12:15:00,18.59,18.59,18.59,18.59,0.0,18.0144,18.0144,18.0144,18.0144,0.0
2019-12-24 12:20:00,18.59,18.59,18.59,18.59,0.0,18.0144,18.0144,18.0144,18.0144,0.0
2019-12-24 12:25:00,18.59,18.59,18.59,18.59,0.0,18.0144,18.0144,18.0144,18.0144,0.0
2019-12-24 12:30:00,18.59,18.59,18.59,18.59,0.0,18.0144,18.0144,18.0144,18.0144,0.0
2019-12-24 12:35:00,18.61,18.61,18.59,18.59,4500.0,18.0338,18.0338,18.0144,18.0144,4500.0
2019-12-24 12:40:00,18.59,18.59,18.59,18.59,0.0,18.0144,18.0144,18.0144,18.0144,0.0
2019-12-24 12:45:00,18.61,18.61,18.61,18.61,3045.0,18.0338,18.0338,18.0338,18.0338,3045.0
2019-12-24 12:50:00,18.61,18.62,18.61,18.62,7500.0,18.0338,18.0435,18.0338,18.0435,7500.0
2019-12-24 12:55:00,18.63,18.73,18.63,18.73,119190.0,18.0532,18.1501,18.0532,18.1501,119190.0
2019-12-26 09:30:00,18.83,18.85,18.68,18.68,161565.0,18.247,18.2664,18.1016,18.1016,161565.0
2019-12-26 09:35:00,18.68,18.73,18.59,18.73,24450.0,18.1016,18.1501,18.0144,18.1501,24450.0
2019-12-26 09:40:00,18.73,18.77,18.73,18.77,20415.0,18.1501,18.1888,18.1501,18.1888,20415.0
2019-12-26 09:45:00,18.79,18.83,18.79,18.83,12405.0,18.2082,18.247,18.2082,18.247,12405.0
2019-12-26 09:50:00,18.81,18.84,18.81,18.81,13500.0,18.2276,18.2567,18.2276,18.2276,13500.0
2019-12-26 09:55:00,18.84,18.86,18.81,18.81,32190.0,18.2567,18.2761,18.2276,18.2276,32190.0
2019-12-26 10:00:00,18.82,18.82,18.76,18.78,13500.0,18.2373,18.2373,18.1791,18.1985,13500.0
2019-12-26 10:05:00,18.79,18.79,18.79,18.79,1500.0,18.2082,18.2082,18.2082,18.2082,1500.0
2019-12-26 10:10:00,18.82,18.82,18.81,18.81,4500.0,18.2373,18.2373,18.2276,18.2276,4500.0
2019-12-26 10:15:00,18.83,18.83,18.83,18.83,3000.0,18.247,18.247,18.247,18.247,3000.0
2019-12-26 10:20:00,18.83,18.83,18.83,18.83,2175.0,18.247,18.247,18.247,18.247,2175.0
2019-12-26 10:25:00,18.83,18.83,18.83,18.83,0.0,18.247,18.247,18.247,18.247,0.0
2019-12-26 10:30:00,18.82,18.83,18.81,18.83,4500.0,18.2373,18.247,18.2276,18.247,4500.0
2019-12-26 10:35:00,18.82,18.82,18.82,18.82,1500.0,18.2373,18.2373,18.2373,18.2373,1500.0
2019-12-26 10:40:00,18.8,18.8,18.8,18.8,3750.0,18.2179,18.2179,18.2179,18.2179,3750.0
2019-12-26 10:45:00,18.83,18.83,18.83,18.83,14490.0,18.247,18.247,18.247,18.247,14490.0
2019-12-26 10:50:00,18.84,18.84,18.84,18.84,3000.0,18.2567,18.2567,18.2567,18.2567,3000.0
2019-12-26 10:55:00,18.84,18.84,18.84,18.84,1500.0,18.2567,18.2567,18.2567,18.2567,1500.0
2019-12-26 11:00:00,18.85,18.87,18.85,18.87,10500.0,18.2664,18.2857,18.2664,18.2857,10500.0
2019-12-26 11:05:00,18.84,18.84,18.83,18.83,3000.0,18.2567,18.2567,18.247,18.247,3000.0
2019-12-26 11:10:00,18.83,18.83,18.83,18.83,1500.0,18.247,18.247,18.247,18.247,1500.0
2019-12-26 11:15:00,18.83,18.83,18.83,18.83,0.0,18.247,18.247,18.247,18.247,0.0
2019-12-26 11:20:00,18.83,18.83,18.83,18.83,0.0,18.247,18.247,18.247,18.247,0.0
2019-12-26 11:25:00,18.86,18.86,18.85,18.85,6660.0,18.2761,18.2761,18.2664,18.2664,6660.0
2019-12-26 11:30:00,18.86,18.86,18.86,18.86,1500.0,18.2761,18.2761,18.2761,18.2761,1500.0
2019-12-26 11:35:00,18.86,18.86,18.86,18.86,0.0,18.2761,18.2761,18.2761,18.2761,0.0
2019-12-26 11:40:00,18.86,18.86,18.86,18.86,0.0,18.2761,18.2761,18.2761,18.2761,0.0
2019-12-26 11:45:00,18.86,18.86,18.86,18.86,0.0,18.2761,18.2761,18.2761,18.2761,0.0
2019-12-26 11:50:00,18.81,18.81,18.77,18.77,3000.0,18.2276,18.2276,18.1888,18.1888,3000.0
2019-12-26 11:55:00,18.77,18.77,18.77,18.77,8475.0,18.1888,18.1888,18.1888,18.1888,8475.0
2019-12-26 12:00:00,18.77,18.77,18.77,18.77,0.0,18.1888,18.1888,18.1888,18.1888,0.0
2019-12-26 12:05:00,18.73,18.73,18.7,18.7,3000.0,18.1501,18.1501,18.121,18.121,3000.0
2019-12-26 12:10:00,18.67,18.67,18.55,18.57,40500.0,18.0919,18.0919,17.9756,17.995,40500.0
2019-12-26 12:15:00,18.61,18.61,18.6,18.6,6000.0,18.0338,18.0338,18.0241,18.0241,6000.0
2019-12-26 12:20:00,18.6,18.6,18.6,18.6,1500.0,18.0241,18.0241,18.0241,18.0241,1500.0
2019-12-26 12:25:00,18.59,18.61,18.59,18.61,13500.0,18.0144,18.0338,18.0144,18.0338,13500.0
2019-12-26 12:30:00,18.64,18.64,18.63,18.63,11940.0,18.0629,18.0629,18.0532,18.0532,11940.0
2019-12-26 12:35:00,18.63,18.63,18.63,18.63,0.0,18.0532,18.0532,18.0532,18.0532,0.0
2019-12-26 12:40:00,18.66,18.66,18.65,18.65,8025.0,18.0822,18.0822,18.0726,18.0726,8025.0
2019-12-26 12:45:00,18.66,18.66,18.66,18.66,1500.0,18.0822,18.0822,18.0822,18.0822,1500.0
2019-12-26 12:50:00,18.61,18.61,18.61,18.61,5250.0,18.0338,18.0338,18.0338,18.0338,5250.0
2019-12-26 12:55:00,18.6,18.63,18.6,18.63,15975.0,18.0241,18.0532,18.0241,18.0532,15975.0
2019-12-26 13:00:00,18.64,18.64,18.64,18.64,14880.0,18.0629,18.0629,18.0629,18.0629,14880.0
2019-12-26 13:05:00,18.64,18.64,18.64,18.64,0.0,18.0629,18.0629,18.0629,18.0629,0.0
2019-12-26 13:10:00,18.64,18.64,18.64,18.64,0.0,18.0629,18.0629,18.0629,18.0629,0.0
2019-12-26 13:15:00,18.64,18.64,18.64,18.64,19500.0,18.0629,18.0629,18.0629,18.0629,19500.0
2019-12-26 13:20:00,18.64,18.64,18.64,18.64,0.0,18.0629,18.0629,18.0629,18.0629,0.0
2019-12-26 13:25:00,18.64,18.68,18.64,18.68,6090.0,18.0629,18.1016,18.0629,18.1016,6090.0
2019-12-26 13:30:00,18.68,18.68,18.68,18.68,0.0,18.1016,18.1016,18.1016,18.1016,0.0
2019-12-26 13:35:00,18.68,18.68,18.68,18.68,0.0,18.1016,18.1016,18.1016,18.1016,0.0
2019-12-26 13:40:00,18.7,18.71,18.7,18.7,6075.0,18.121,18.1307,18.121,18.121,6075.0
2019-12-26 13:45:00,18.71,18.71,18.71,18.71,7500.0,18.1307,18.1307,18.1307,18.1307,7500.0
2019-12-26 13:50:00,18.73,18.73,18.73,18.73,6315.0,18.1501,18.1501,18.1501,18.1501,6315.0
2019-12-26 13:55:00,18.73,18.73,18.73,18.73,0.0,18.1501,18.1501,18.1501,18.1501,0.0
2019-12-26 14:00:00,18.73,18.73,18.73,18.73,0.0,18.1501,18.1501,18.1501,18.1501,0.0
2019-12-26 14:05:00,18.74,18.74,18.74,18.74,3000.0,18.1598,18.1598,18.1598,18.1598,3000.0
2019-12-26 14:10:00,18.74,18.74,18.74,18.74,0.0,18.1598,18.1598,18.1598,18.1598,0.0
2019-12-26 14:15:00,18.74,18.74,18.74,18.74,0.0,18.1598,18.1598,18.1598,18.1598,0.0
2019-12-26 14:20:00,18.74,18.74,18.74,18.74,0.0,18.1598,18.1598,18.1598,18.1598,0.0
2019-12-26 14:25:00,18.71,18.71,18.71,18.71,1500.0,18.1307,18.1307,18.1307,18.1307,1500.0
2019-12-26 14:30:00,18.71,18.71,18.71,18.71,0.0,18.1307,18.1307,18.1307,18.1307,0.0
2019-12-26 14:35:00,18.71,18.71,18.71,18.71,3000.0,18.1307,18.1307,18.1307,18.1307,3000.0
2019-12-26 14:40:00,18.71,18.71,18.71,18.71,13635.0,18.1307,18.1307,18.1307,18.1307,13635.0
2019-12-26 14:45:00,18.71,18.71,18.71,18.71,0.0,18.1307,18.1307,18.1307,18.1307,0.0
2019-12-26 14:50:00,18.71,18.71,18.71,18.71,0.0,18.1307,18.1307,18.1307,18.1307,0.0
2019-12-26 14:55:00,18.72,18.72,18.72,18.72,4500.0,18.1404,18.1404,18.1404,18.1404,4500.0
2019-12-26 15:00:00,18.73,18.73,18.73,18.73,1500.0,18.1501,18.1501,18.1501,18.1501,1500.0
2019-12-26 15:05:00,18.7,18.7,18.7,18.7,1500.0,18.121,18.121,18.121,18.121,1500.0
2019-12-26 15:10:00,18.68,18.68,18.68,18.68,3225.0,18.1016,18.1016,18.1016,18.1016,3225.0
2019-12-26 15:15:00,18.66,18.66,18.66,18.66,1500.0,18.0822,18.0822,18.0822,18.0822,1500.0
2019-12-26 15:20:00,18.66,18.66,18.66,18.66,0.0,18.0822,18.0822,18.0822,18.0822,0.0
2019-12-26 15:25:00,18.67,18.67,18.66,18.66,15000.0,18.0919,18.0919,18.0822,18.0822,15000.0
2019-12-26 15:30:00,18.66,18.66,18.66,18.66,4500.0,18.0822,18.0822,18.0822,18.0822,4500.0
2019-12-26 15:35:00,18.67,18.67,18.67,18.67,1500.0,18.0919,18.0919,18.0919,18.0919,1500.0
2019-12-26 15:40:00,18.69,18.7,18.69,18.7,3000.0,18.1113,18.121,18.1113,18.121,3000.0
2019-12-26 15:45:00,18.7,18.7,18.67,18.67,13005.0,18.121,18.121,18.0919,18.0919,13005.0
2019-12-26 15:50:00,18.67,18.71,18.67,18.69,8370.0,18.0919,18.1307,18.0919,18.1113,8370.0
2019-12-26 15:55:00,18.71,18.77,18.71,18.77,62640.0,18.1307,18.1888,18.1307,18.1888,62640.0
2019-12-27 09:30:00,18.99,18.99,18.87,18.87,140550.0,18.402,18.402,18.2857,18.2857,140550.0
2019-12-27 09:35:00,18.93,18.93,18.89,18.89,13785.0,18.3439,18.3439,18.3051,18.3051,13785.0
2019-12-27 09:40:00,18.82,18.83,18.79,18.79,12540.0,18.2373,18.247,18.2082,18.2082,12540.0
2019-12-27 09:45:00,18.79,18.79,18.79,18.79,0.0,18.2082,18.2082,18.2082,18.2082,0.0
2019-12-27 09:50:00,18.7,18.7,18.63,18.63,3240.0,18.121,18.121,18.0532,18.0532,3240.0
2019-12-27 09:55:00,18.64,18.65,18.57,18.57,8250.0,18.0629,18.0726,17.995,17.995,8250.0
2019-12-27 10:00:00,18.57,18.59,18.52,18.53,19050.0,17.995,18.0144,17.9466,17.9563,19050.0
2019-12-27 10:05:00,18.53,18.53,18.47,18.51,27960.0,17.9563,17.9563,17.8981,17.9369,27960.0
2019-12-27 10:10:00,18.5,18.57,18.5,18.54,14730.0,17.9272,17.995,17.9272,17.966,14730.0
2019-12-27 10:15:00,18.58,18.58,18.58,18.58,3000.0,18.0047,18.0047,18.0047,18.0047,3000.0
2019-12-27 10:20:00,18.58,18.58,18.58,18.58,0.0,18.0047,18.0047,18.0047,18.0047,0.0
2019-12-27 10:25:00,18.63,18.65,18.6,18.6,8340.0,18.0532,18.0726,18.0241,18.0241,8340.0
2019-12-27 10:30:00,18.61,18.61,18.59,18.59,3000.0,18.0338,18.0338,18.0144,18.0144,3000.0
2019-12-27 10:35:00,18.59,18.59,18.59,18.59,1500.0,18.0144,18.0144,18.0144,18.0144,1500.0
2019-12-27 10:40:00,18.59,18.59,18.59,18.59,3000.0,18.0144,18.0144,18.0144,18.0144,3000.0
2019-12-27 10:45:00,18.58,18.58,18.58,18.58,1500.0,18.0047,18.0047,18.0047,18.0047,1500.0
2019-12-27 10:50:00,18.57,18.6,18.57,18.59,21120.0,17.995,18.0241,17.995,18.0144,21120.0
2019-12-27 10:55:00,18.6,18.6,18.6,18.6,1500.0,18.0241,18.0241,18.0241,18.0241,1500.0
2019-12-27 11:00:00,18.59,18.61,18.59,18.6,8550.0,18.0144,18.0338,18.0144,18.0241,8550.0
2019-12-27 11:05:00,18.63,18.63,18.63,18.63,1500.0,18.0532,18.0532,18.0532,18.0532,1500.0
2019-12-27 11:10:00,18.67,18.67,18.65,18.65,8355.0,18.0919,18.0919,18.0726,18.0726,8355.0
2019-12-27 11:15:00,18.65,18.65,18.65,18.65,0.0,18.0726,18.0726,18.0726,18.0726,0.0
2019-12-27 11:20:00,18.67,18.67,18.67,18.67,3000.0,18.0919,18.0919,18.0919,18.0919,3000.0
2019-12-27 11:25:00,18.65,18.65,18.64,18.64,13905.0,18.0726,18.0726,18.0629,18.0629,13905.0
2019-12-27 11:30:00,18.64,18.64,18.64,18.64,0.0,18.0629,18.0629,18.0629,18.0629,0.0
2019-12-27 11:35:00,18.66,18.66,18.63,18.63,7500.0,18.0822,18.0822,18.0532,18.0532,7500.0
2019-12-27 11:40:00,18.68,18.68,18.68,18.68,1500.0,18.1016,18.1016,18.1016,18.1016,1500.0
2019-12-27 11:45:00,18.68,18.68,18.68,18.68,3300.0,18.1016,18.1016,18.1016,18.1016,3300.0
2019-12-27 11:50:00,18.66,18.66,18.66,18.66,6000.0,18.0822,18.0822,18.0822,18.0822,6000.0
2019-12-27 11:55:00,18.68,18.68,18.68,18.68,9750.0,18.1016,18.1016,18.1016,18.1016,9750.0
2019-12-27 12:00:00,18.67,18.68,18.64,18.64,24000.0,18.0919,18.1016,18.0629,18.0629,24000.0
2019-12-27 12:05:00,18.61,18.61,18.6,18.6,3000.0,18.0338,18.0338,18.0241,18.0241,3000.0
2019-12-27 12:10:00,18.62,18.65,18.62,18.65,15000.0,18.0435,18.0726,18.0435,18.0726,15000.0
2019-12-27 12:15:00,18.65,18.65,18.65,18.65,0.0,18.0726,18.0726,18.0726,18.0726,0.0
2019-12-27 12:20:00,18.59,18.59,18.59,18.59,4350.0,18.0144,18.0144,18.0144,18.0144,4350.0
2019-12-27 12:25:00,18.59,18.59,18.59,18.59,0.0,18.0144,18.0144,18.0144,18.0144,0.0
2019-12-27 12:30:00,18.59,18.59,18.59,18.59,0.0,18.0144,18.0144,18.0144,18.0144,0.0
2019-12-27 12:35:00,18.59,18.59,18.59,18.59,0.0,18.0144,18.0144,18.0144,18.0144,0.0
2019-12-27 12:40:00,18.62,18.64,18.62,18.64,6585.0,18.0435,18.0629,18.0435,18.0629,6585.0
2019-12-27 12:45:00,18.63,18.63,18.63,18.63,1500.0,18.0532,18.0532,18.0532,18.0532,1500.0
2019-12-27 12:50:00,18.63,18.63,18.63,18.63,0.0,18.0532,18.0532,18.0532,18.0532,0.0
2019-12-27 12:55:00,18.67,18.67,18.67,18.67,3600.0,18.0919,18.0919,18.0919,18.0919,3600.0
2019-12-27 13:00:00,18.67,18.67,18.67,18.67,1500.0,18.0919,18.0919,18.0919,18.0919,1500.0
2019-12-27 13:05:00,18.67,18.67,18.67,18.67,0.0,18.0919,18.0919,18.0919,18.0919,0.0
2019-12-27 13:10:00,18.67,18.67,18.63,18.63,4500.0,18.0919,18.0919,18.0532,18.0532,4500.0
2019-12-27 13:15:00,18.63,18.63,18.61,18.61,3000.0,18.0532,18.0532,18.0338,18.0338,3000.0
2019-12-27 13:20:00,18.59,18.6,18.59,18.6,3000.0,18.0144,18.0241,18.0144,18.0241,3000.0
2019-12-27 13:25:00,18.62,18.63,18.62,18.63,8790.0,18.0435,18.0532,18.0435,18.0532,8790.0
2019-12-27 13:30:00,18.63,18.63,18.63,18.63,0.0,18.0532,18.0532,18.0532,18.0532,0.0
2019-12-27 13:35:00,18.63,18.63,18.63,18.63,0.0,18.0532,18.0532,18.0532,18.0532,0.0
2019-12-27 13:40:00,18.59,18.59,18.59,18.59,3000.0,18.0144,18.0144,18.0144,18.0144,3000.0
2019-12-27 13:45:00,18.59,18.59,18.59,18.59,0.0,18.0144,18.0144,18.0144,18.0144,0.0
2019-12-27 13:50:00,18.61,18.61,18.61,18.61,3000.0,18.0338,18.0338,18.0338,18.0338,3000.0
2019-12-27 13:55:00,18.61,18.61,18.61,18.61,0.0,18.0338,18.0338,18.0338,18.0338,0.0
2019-12-27 14:00:00,18.63,18.63,18.63,18.63,1500.0,18.0532,18.0532,18.0532,18.0532,1500.0
2019-12-27 14:05:00,18.63,18.63,18.63,18.63,0.0,18.0532,18.0532,18.0532,18.0532,0.0
2019-12-27 14:10:00,18.57,18.57,18.57,18.57,9435.0,17.995,17.995,17.995,17.995,9435.0
2019-12-27 14:15:00,18.57,18.57,18.57,18.57,0.0,17.995,17.995,17.995,17.995,0.0
2019-12-27 14:20:00,18.64,18.64,18.64,18.64,8880.0,18.0629,18.0629,18.0629,18.0629,8880.0
2019-12-27 14:25:00,18.64,18.64,18.64,18.64,0.0,18.0629,18.0629,18.0629,18.0629,0.0
2019-12-27 14:30:00,18.65,18.68,18.65,18.68,42765.0,18.0726,18.1016,18.0726,18.1016,42765.0
2019-12-27 14:35:00,18.69,18.69,18.69,18.69,1500.0,18.1113,18.1113,18.1113,18.1113,1500.0
2019-12-27 14:40:00,18.71,18.71,18.71,18.71,1500.0,18.1307,18.1307,18.1307,18.1307,1500.0
2019-12-27 14:45:00,18.71,18.71,18.71,18.71,0.0,18.1307,18.1307,18.1307,18.1307,0.0
2019-12-27 14:50:00,18.73,18.73,18.73,18.73,3000.0,18.1501,18.1501,18.1501,18.1501,3000.0
2019-12-27 14:55:00,18.71,18.71,18.71,18.71,3000.0,18.1307,18.1307,18.1307,18.1307,3000.0
2019-12-27 15:00:00,18.72,18.72,18.69,18.69,6360.0,18.1404,18.1404,18.1113,18.1113,6360.0
2019-12-27 15:05:00,18.69,18.69,18.69,18.69,0.0,18.1113,18.1113,18.1113,18.1113,0.0
2019-12-27 15:10:00,18.67,18.67,18.67,18.67,1500.0,18.0919,18.0919,18.0919,18.0919,1500.0
2019-12-27 15:15:00,18.67,18.67,18.67,18.67,0.0,18.0919,18.0919,18.0919,18.0919,0.0
2019-12-27 15:20:00,18.67,18.67,18.67,18.67,0.0,18.0919,18.0919,18.0919,18.0919,0.0
2019-12-27 15:25:00,18.67,18.67,18.67,18.67,0.0,18.0919,18.0919,18.0919,18.0919,0.0
2019-12-27 15:30:00,18.64,18.64,18.63,18.63,10500.0,18.0629,18.0629,18.0532,18.0532,10500.0
2019-12-27 15:35:00,18.63,18.63,18.63,18.63,0.0,18.0532,18.0532,18.0532,18.0532,0.0
2019-12-27 15:40:00,18.58,18.58,18.57,18.57,14295.0,18.0047,18.0047,17.995,17.995,14295.0
2019-12-27 15:45:00,18.57,18.57,18.52,18.52,24465.0,17.995,17.995,17.9466,17.9466,24465.0
2019-12-27 15:50:00,18.49,18.54,18.45,18.54,21195.0,17.9175,17.966,17.8787,17.966,21195.0
2019-12-27 15:55:00,18.55,18.59,18.55,18.57,53700.0,17.9756,18.0144,17.9756,17.995,53700.0
2019-12-30 09:30:00,18.51,18.54,18.27,18.27,121695.0,17.9369,17.966,17.7043,17.7043,121695.0
2019-12-30 09:35:00,18.25,18.25,17.96,18.0,57540.0,17.6849,17.6849,17.4039,17.4427,57540.0
2019-12-30 09:40:00,17.98,18.05,17.92,17.92,25980.0,17.4233,17.4911,17.3652,17.3652,25980.0
2019-12-30 09:45:00,17.89,17.92,17.84,17.84,61665.0,17.3361,17.3652,17.2876,17.2876,61665.0
2019-12-30 09:50:00,17.81,17.99,17.77,17.98,82275.0,17.2586,17.433,17.2198,17.4233,82275.0
2019-12-30 09:55:00,18.01,18.01,17.92,17.92,61620.0,17.4524,17.4524,17.3652,17.3652,61620.0
2019-12-30 10:00:00,17.93,17.93,17.87,17.87,20025.0,17.3748,17.3748,17.3167,17.3167,20025.0
2019-12-30 10:05:00,17.85,18.04,17.85,18.04,18300.0,17.2973,17.4814,17.2973,17.4814,18300.0
2019-12-30 10:10:00,18.03,18.03,17.85,17.9,96000.0,17.4717,17.4717,17.2973,17.3458,96000.0
2019-12-30 10:15:00,17.89,17.94,17.83,17.9,34020.0,17.3361,17.3845,17.2779,17.3458,34020.0
2019-12-30 10:20:00,18.0,18.01,17.95,17.95,8550.0,17.4427,17.4524,17.3942,17.3942,8550.0
2019-12-30 10:25:00,17.94,17.99,17.89,17.99,16500.0,17.3845,17.433,17.3361,17.433,16500.0
2019-12-30 10:30:00,17.99,17.99,17.94,17.94,12000.0,17.433,17.433,17.3845,17.3845,12000.0
2019-12-30 10:35:00,17.95,18.08,17.95,18.08,7500.0,17.3942,17.5202,17.3942,17.5202,7500.0
2019-12-30 10:40:00,18.06,18.06,18.05,18.05,5025.0,17.5008,17.5008,17.4911,17.4911,5025.0
2019-12-30 10:45:00,18.04,18.04,18.04,18.04,1500.0,17.4814,17.4814,17.4814,17.4814,1500.0
2019-12-30 10:50:00,17.98,18.0,17.94,18.0,7785.0,17.4233,17.4427,17.3845,17.4427,7785.0
2019-12-30 10:55:00,18.03,18.03,18.02,18.03,18000.0,17.4717,17.4717,17.4621,17.4717,18000.0
2019-12-30 11:00:00,18.08,18.08,18.0,18.03,25500.0,17.5202,17.5202,17.4427,17.4717,25500.0
2019-12-30 11:05:00,18.03,18.03,17.99,17.99,12375.0,17.4717,17.4717,17.433,17.433,12375.0
2019-12-30 11:10:00,18.0,18.03,18.0,18.03,28500.0,17.4427,17.4717,17.4427,17.4717,28500.0
2019-12-30 11:15:00,18.05,18.13,18.05,18.13,18090.0,17.4911,17.5687,17.4911,17.5687,18090.0
2019-12-30 11:20:00,18.13,18.18,18.13,18.18,10500.0,17.5687,17.6171,17.5687,17.6171,10500.0
2019-12-30 11:25:00,18.17,18.17,18.15,18.15,6000.0,17.6074,17.6074,17.588,17.588,6000.0
2019-12-30 11:30:00,18.17,18.18,18.14,18.14,9975.0,17.6074,17.6171,17.5783,17.5783,9975.0
2019-12-30 11:35:00,18.17,18.17,18.17,18.17,1500.0,17.6074,17.6074,17.6074,17.6074,1500.0
2019-12-30 11:40:00,18.16,18.2,18.16,18.2,9210.0,17.5977,17.6365,17.5977,17.6365,9210.0
2019-12-30 11:45:00,18.21,18.22,18.21,18.22,6000.0,17.6462,17.6559,17.6462,17.6559,6000.0
2019-12-30 11:50:00,18.25,18.25,18.23,18.23,3000.0,17.6849,17.6849,17.6656,17.6656,3000.0
2019-12-30 11:55:00,18.22,18.22,18.22,18.22,3000.0,17.6559,17.6559,17.6559,17.6559,3000.0
2019-12-30 12:00:00,18.23,18.23,18.23,18.23,3015.0,17.6656,17.6656,17.6656,17.6656,3015.0
2019-12-30 12:05:00,18.23,18.23,18.23,18.23,0.0,17.6656,17.6656,17.6656,17.6656,0.0
2019-12-30 12:10:00,18.25,18.26,18.23,18.23,11535.0,17.6849,17.6946,17.6656,17.6656,11535.0
2019-12-30 12:15:00,18.27,18.27,18.25,18.25,9420.0,17.7043,17.7043,17.6849,17.6849,9420.0
2019-12-30 12:20:00,18.22,18.22,18.22,18.22,1500.0,17.6559,17.6559,17.6559,17.6559,1500.0
2019-12-30 12:25:00,18.23,18.28,18.23,18.27,17685.0,17.6656,17.714,17.6656,17.7043,17685.0
2019-12-30 12:30:00,18.28,18.31,18.28,18.3,9000.0,17.714,17.7431,17.714,17.7334,9000.0
2019-12-30 12:35:00,18.3,18.3,18.3,18.3,3000.0,17.7334,17.7334,17.7334,17.7334,3000.0
2019-12-30 12:40:00,18.28,18.28,18.28,18.28,1500.0,17.714,17.714,17.714,17.714,1500.0
2019-12-30 12:45:00,18.26,18.26,18.26,18.26,1500.0,17.6946,17.6946,17.6946,17.6946,1500.0
2019-12-30 12:50:00,18.3,18.3,18.28,18.28,4500.0,17.7334,17.7334,17.714,17.714,4500.0
2019-12-30 12:55:00,18.29,18.29,18.27,18.27,4500.0,17.7237,17.7237,17.7043,17.7043,4500.0
2019-12-30 13:00:00,18.24,18.25,18.24,18.25,3000.0,17.6752,17.6849,17.6752,17.6849,3000.0
2019-12-30 13:05:00,18.23,18.25,18.23,18.25,3000.0,17.6656,17.6849,17.6656,17.6849,3000.0
2019-12-30 13:10:00,18.25,18.26,18.25,18.26,4500.0,17.6849,17.6946,17.6849,17.6946,4500.0
2019-12-30 13:15:00,18.27,18.27,18.23,18.24,9000.0,17.7043,17.7043,17.6656,17.6752,9000.0
2019-12-30 13:20:00,18.25,18.25,18.25,18.25,1500.0,17.6849,17.6849,17.6849,17.6849,1500.0
2019-12-30 13:25:00,18.25,18.25,18.2,18.2,7500.0,17.6849,17.6849,17.6365,17.6365,7500.0
2019-12-30 13:30:00,18.22,18.22,18.22,18.22,1500.0,17.6559,17.6559,17.6559,17.6559,1500.0
2019-12-30 13:35:00,18.24,18.24,18.23,18.23,7500.0,17.6752,17.6752,17.6656,17.6656,7500.0
2019-12-30 13:40:00,18.23,18.23,18.23,18.23,0.0,17.6656,17.6656,17.6656,17.6656,0.0
2019-12-30 13:45:00,18.23,18.23,18.23,18.23,0.0,17.6656,17.6656,17.6656,17.6656,0.0
2019-12-30 13:50:00,18.21,18.24,18.21,18.22,9000.0,17.6462,17.6752,17.6462,17.6559,9000.0
2019-12-30 13:55:00,18.24,18.24,18.24,18.24,1500.0,17.6752,17.6752,17.6752,17.6752,1500.0
2019-12-30 14:00:00,18.17,18.17,18.12,18.13,22500.0,17.6074,17.6074,17.559,17.5687,22500.0
2019-12-30 14:05:00,18.13,18.13,18.13,18.13,4500.0,17.5687,17.5687,17.5687,17.5687,4500.0
2019-12-30 14:10:00,18.15,18.15,18.15,18.15,1500.0,17.588,17.588,17.588,17.588,1500.0
2019-12-30 14:15:00,18.13,18.13,18.13,18.13,9000.0,17.5687,17.5687,17.5687,17.5687,9000.0
2019-12-30 14:20:00,18.12,18.12,18.08,18.08,6000.0,17.559,17.559,17.5202,17.5202,6000.0
2019-12-30 14:25:00,18.08,18.09,18.07,18.09,7920.0,17.5202,17.5299,17.5105,17.5299,7920.0
2019-12-30 14:30:00,18.11,18.11,18.06,18.07,20025.0,17.5493,17.5493,17.5008,17.5105,20025.0
2019-12-30 14:35:00,18.08,18.08,18.07,18.07,6000.0,17.5202,17.5202,17.5105,17.5105,6000.0
2019-12-30 14:40:00,18.08,18.1,18.07,18.09,15000.0,17.5202,17.5396,17.5105,17.5299,15000.0
2019-12-30 14:45:00,18.07,18.09,18.07,18.09,4500.0,17.5105,17.5299,17.5105,17.5299,4500.0
2019-12-30 14:50:00,18.08,18.11,18.08,18.11,10065.0,17.5202,17.5493,17.5202,17.5493,10065.0
2019-12-30 14:55:00,18.12,18.12,18.12,18.12,1500.0,17.559,17.559,17.559,17.559,1500.0
2019-12-30 15:00:00,18.09,18.12,18.09,18.12,3000.0,17.5299,17.559,17.5299,17.559,3000.0
2019-12-30 15:05:00,18.15,18.19,18.15,18.19,18000.0,17.588,17.6268,17.588,17.6268,18000.0
2019-12-30 15:10:00,18.18,18.18,18.18,18.18,3000.0,17.6171,17.6171,17.6171,17.6171,3000.0
2019-12-30 15:15:00,18.17,18.19,18.17,18.17,12000.0,17.6074,17.6268,17.6074,17.6074,12000.0
2019-12-30 15:20:00,18.2,18.21,18.2,18.21,3000.0,17.6365,17.6462,17.6365,17.6462,3000.0
2019-12-30 15:25:00,18.22,18.22,18.21,18.21,6000.0,17.6559,17.6559,17.6462,17.6462,6000.0
2019-12-30 15:30:00,18.2,18.21,18.17,18.17,9000.0,17.6365,17.6462,17.6074,17.6074,9000.0
2019-12-30 15:35:00,18.16,18.18,18.16,18.17,27000.0,17.5977,17.6171,17.5977,17.6074,27000.0
2019-12-30 15:40:00,18.18,18.18,18.16,18.16,10500.0,17.6171,17.6171,17.5977,17.5977,10500.0
2019-12-30 15:45:00,18.14,18.15,18.14,18.15,7500.0,17.5783,17.588,17.5783,17.588,7500.0
2019-12-30 15:50:00,18.16,18.16,18.13,18.15,22500.0,17.5977,17.5977,17.5687,17.588,22500.0
2019-12-30 15:55:00,18.14,18.17,18.1,18.17,63900.0,17.5783,17.6074,17.5396,17.6074,63900.0
2019-12-31 09:30:00,17.94,18.15,17.91,18.15,165570.0,17.3845,17.588,17.3555,17.588,165570.0
2019-12-31 09:35:00,18.17,18.36,18.17,18.32,73815.0,17.6074,17.7915,17.6074,17.7528,73815.0
2019-12-31 09:40:00,18.29,18.33,18.27,18.27,19500.0,17.7237,17.7625,17.7043,17.7043,19500.0
2019-12-31 09:45:00,18.33,18.37,18.33,18.36,7440.0,17.7625,17.8012,17.7625,17.7915,7440.0
2019-12-31 09:50:00,18.33,18.33,18.29,18.31,36300.0,17.7625,17.7625,17.7237,17.7431,36300.0
2019-12-31 09:55:00,18.29,18.33,18.29,18.33,4500.0,17.7237,17.7625,17.7237,17.7625,4500.0
2019-12-31 10:00:00,18.32,18.32,18.21,18.21,19680.0,17.7528,17.7528,17.6462,17.6462,19680.0
2019-12-31 10:05:00,18.19,18.22,18.17,18.22,10470.0,17.6268,17.6559,17.6074,17.6559,10470.0
2019-12-31 10:10:00,18.22,18.22,18.22,18.22,3000.0,17.6559,17.6559,17.6559,17.6559,3000.0
2019-12-31 10:15:00,18.23,18.23,18.21,18.21,5535.0,17.6656,17.6656,17.6462,17.6462,5535.0
2019-12-31 10:20:00,18.18,18.22,18.18,18.22,6000.0,17.6171,17.6559,17.6171,17.6559,6000.0
2019-12-31 10:25:00,18.13,18.13,18.13,18.13,3000.0,17.5687,17.5687,17.5687,17.5687,3000.0
2019-12-31 10:30:00,18.14,18.14,18.14,18.14,4425.0,17.5783,17.5783,17.5783,17.5783,4425.0
2019-12-31 10:35:00,18.17,18.21,18.17,18.21,22500.0,17.6074,17.6462,17.6074,17.6462,22500.0
2019-12-31 10:40:00,18.21,18.21,18.21,18.21,0.0,17.6462,17.6462,17.6462,17.6462,0.0
2019-12-31 10:45:00,18.1,18.14,18.1,18.14,3000.0,17.5396,17.5783,17.5396,17.5783,3000.0
2019-12-31 10:50:00,18.06,18.1,18.06,18.1,7695.0,17.5008,17.5396,17.5008,17.5396,7695.0
2019-12-31 10:55:00,18.1,18.1,18.1,18.1,0.0,17.5396,17.5396,17.5396,17.5396,0.0
2019-12-31 11:00:00,18.1,18.1,18.05,18.05,9000.0,17.5396,17.5396,17.4911,17.4911,9000.0
2019-12-31 11:05:00,18.05,18.07,18.04,18.07,20610.0,17.4911,17.5105,17.4814,17.5105,20610.0
2019-12-31 11:10:00,18.07,18.07,18.05,18.06,28185.0,17.5105,17.5105,17.4911,17.5008,28185.0
2019-12-31 11:15:00,18.05,18.06,18.05,18.06,4500.0,17.4911,17.5008,17.4911,17.5008,4500.0
2019-12-31 11:20:00,18.08,18.09,18.08,18.09,6000.0,17.5202,17.5299,17.5202,17.5299,6000.0
2019-12-31 11:25:00,18.06,18.07,18.06,18.07,16500.0,17.5008,17.5105,17.5008,17.5105,16500.0
2019-12-31 11:30:00,18.03,18.03,18.01,18.01,3000.0,17.4717,17.4717,17.4524,17.4524,3000.0
2019-12-31 11:35:00,18.07,18.1,18.07,18.08,7500.0,17.5105,17.5396,17.5105,17.5202,7500.0
2019-12-31 11:40:00,18.11,18.11,18.11,18.11,1500.0,17.5493,17.5493,17.5493,17.5493,1500.0
2019-12-31 11:45:00,18.15,18.17,18.15,18.17,4500.0,17.588,17.6074,17.588,17.6074,4500.0
2019-12-31 11:50:00,18.17,18.17,18.17,18.17,0.0,17.6074,17.6074,17.6074,17.6074,0.0
2019-12-31 11:55:00,18.14,18.14,18.14,18.14,3000.0,17.5783,17.5783,17.5783,17.5783,3000.0
2019-12-31 12:00:00,18.15,18.15,18.15,18.15,1500.0,17.588,17.588,17.588,17.588,1500.0
2019-12-31 12:05:00,18.16,18.18,18.16,18.18,3000.0,17.5977,17.6171,17.5977,17.6171,3000.0
2019-12-31 12:10:00,18.18,18.18,18.18,18.18,0.0,17.6171,17.6171,17.6171,17.6171,0.0
2019-12-31 12:15:00,18.18,18.18,18.18,18.18,0.0,17.6171,17.6171,17.6171,17.6171,0.0
2019-12-31 12:20:00,18.09,18.09,18.09,18.09,3000.0,17.5299,17.5299,17.5299,17.5299,3000.0
2019-12-31 12:25:00,18.09,18.09,18.09,18.09,0.0,17.5299,17.5299,17.5299,17.5299,0.0
2019-12-31 12:30:00,18.09,18.09,18.09,18.09,0.0,17.5299,17.5299,17.5299,17.5299,0.0
2019-12-31 12:35:00,18.17,18.2,18.17,18.2,4500.0,17.6074,17.6365,17.6074,17.6365,4500.0
2019-12-31 12:40:00,18.2,18.2,18.2,18.2,0.0,17.6365,17.6365,17.6365,17.6365,0.0
2019-12-31 12:45:00,18.2,18.2,18.2,18.2,0.0,17.6365,17.6365,17.6365,17.6365,0.0
2019-12-31 12:50:00,18.2,18.2,18.2,18.2,0.0,17.6365,17.6365,17.6365,17.6365,0.0
2019-12-31 12:55:00,18.2,18.2,18.2,18.2,0.0,17.6365,17.6365,17.6365,17.6365,0.0
2019-12-31 13:00:00,18.16,18.16,18.16,18.16,3000.0,17.5977,17.5977,17.5977,17.5977,3000.0
2019-12-31 13:05:00,18.16,18.16,18.16,18.16,0.0,17.5977,17.5977,17.5977,17.5977,0.0
2019-12-31 13:10:00,18.16,18.16,18.16,18.16,1500.0,17.5977,17.5977,17.5977,17.5977,1500.0
2019-12-31 13:15:00,18.16,18.16,18.16,18.16,0.0,17.5977,17.5977,17.5977,17.5977,0.0
2019-12-31 13:20:00,18.16,18.16,18.16,18.16,0.0,17.5977,17.5977,17.5977,17.5977,0.0
2019-12-31 13:25:00,18.12,18.12,18.12,18.12,1500.0,17.559,17.559,17.559,17.559,1500.0
2019-12-31 13:30:00,18.15,18.15,18.15,18.15,7500.0,17.588,17.588,17.588,17.588,7500.0
2019-12-31 13:35:00,18.18,18.18,18.18,18.18,1500.0,17.6171,17.6171,17.6171,17.6171,1500.0
2019-12-31 13:40:00,18.18,18.19,18.18,18.19,7725.0,17.6171,17.6268,17.6171,17.6268,7725.0
2019-12-31 13:45:00,18.2,18.21,18.2,18.21,6180.0,17.6365,17.6462,17.6365,17.6462,6180.0
2019-12-31 13:50:00,18.21,18.23,18.21,18.21,10245.0,17.6462,17.6656,17.6462,17.6462,10245.0
2019-12-31 13:55:00,18.22,18.22,18.22,18.22,1695.0,17.6559,17.6559,17.6559,17.6559,1695.0
2019-12-31 14:00:00,18.2,18.2,18.19,18.19,3000.0,17.6365,17.6365,17.6268,17.6268,3000.0
2019-12-31 14:05:00,18.2,18.2,18.19,18.19,38730.0,17.6365,17.6365,17.6268,17.6268,38730.0
2019-12-31 14:10:00,18.19,18.19,18.19,18.19,3000.0,17.6268,17.6268,17.6268,17.6268,3000.0
2019-12-31 14:15:00,18.21,18.21,18.17,18.19,18000.0,17.6462,17.6462,17.6074,17.6268,18000.0
2019-12-31 14:20:00,18.19,18.19,18.19,18.19,0.0,17.6268,17.6268,17.6268,17.6268,0.0
2019-12-31 14:25:00,18.19,18.19,18.19,18.19,0.0,17.6268,17.6268,17.6268,17.6268,0.0
2019-12-31 14:30:00,18.22,18.22,18.22,18.22,3000.0,17.6559,17.6559,17.6559,17.6559,3000.0
2019-12-31 14:35:00,18.22,18.22,18.22,18.22,0.0,17.6559,17.6559,17.6559,17.6559,0.0
2019-12-31 14:40:00,18.22,18.22,18.22,18.22,0.0,17.6559,17.6559,17.6559,17.6559,0.0
2019-12-31 14:45:00,18.2,18.21,18.2,18.21,8550.0,17.6365,17.6462,17.6365,17.6462,8550.0
2019-12-31 14:50:00,18.21,18.21,18.21,18.21,0.0,17.6462,17.6462,17.6462,17.6462,0.0
2019-12-31 14:55:00,18.21,18.21,18.21,18.21,0.0,17.6462,17.6462,17.6462,17.6462,0.0
2019-12-31 15:00:00,18.21,18.25,18.21,18.25,10680.0,17.6462,17.6849,17.6462,17.6849,10680.0
2019-12-31 15:05:00,18.24,18.24,18.24,18.24,8745.0,17.6752,17.6752,17.6752,17.6752,8745.0
2019-12-31 15:10:00,18.25,18.25,18.25,18.25,4500.0,17.6849,17.6849,17.6849,17.6849,4500.0
2019-12-31 15:15:00,18.26,18.3,18.26,18.3,22725.0,17.6946,17.7334,17.6946,17.7334,22725.0
2019-12-31 15:20:00,18.3,18.3,18.29,18.29,12000.0,17.7334,17.7334,17.7237,17.7237,12000.0
2019-12-31 15:25:00,18.29,18.29,18.29,18.29,0.0,17.7237,17.7237,17.7237,17.7237,0.0
2019-12-31 15:30:00,18.29,18.3,18.29,18.3,10500.0,17.7237,17.7334,17.7237,17.7334,10500.0
2019-12-31 15:35:00,18.31,18.32,18.31,18.32,18300.0,17.7431,17.7528,17.7431,17.7528,18300.0
2019-12-31 15:40:00,18.32,18.34,18.32,18.34,11265.0,17.7528,17.7722,17.7528,17.7722,11265.0
2019-12-31 15:45:00,18.33,18.35,18.33,18.34,30045.0,17.7625,17.7818,17.7625,17.7722,30045.0
2019-12-31 15:50:00,18.36,18.36,18.26,18.32,33000.0,17.7915,17.7915,17.6946,17.7528,33000.0
2019-12-31 15:55:00,18.33,18.33,18.27,18.33,35820.0,17.7625,17.7625,17.7043,17.7625,35820.0
2020-01-02 09:30:00,19.01,19.13,18.96,19.13,385335.0,18.4214,18.5377,18.373,18.5377,385335.0
2020-01-02 09:35:00,19.13,19.29,19.13,19.29,116505.0,18.5377,18.6927,18.5377,18.6927,116505.0
2020-01-02 09:40:00,19.29,19.29,19.14,19.17,41670.0,18.6927,18.6927,18.5474,18.5765,41670.0
2020-01-02 09:45:00,19.17,19.17,19.14,19.15,4500.0,18.5765,18.5765,18.5474,18.5571,4500.0
2020-01-02 09:50:00,19.07,19.09,19.05,19.07,12000.0,18.4795,18.4989,18.4602,18.4795,12000.0
2020-01-02 09:55:00,19.14,19.19,19.14,19.16,28500.0,18.5474,18.5958,18.5474,18.5668,28500.0
2020-01-02 10:00:00,19.16,19.18,19.04,19.1,22500.0,18.5668,18.5861,18.4505,18.5086,22500.0
2020-01-02 10:05:00,19.14,19.14,19.09,19.13,28050.0,18.5474,18.5474,18.4989,18.5377,28050.0
2020-01-02 10:10:00,19.07,19.07,19.03,19.03,8190.0,18.4795,18.4795,18.4408,18.4408,8190.0
2020-01-02 10:15:00,19.0,19.0,18.9,18.98,93360.0,18.4117,18.4117,18.3148,18.3923,93360.0
2020-01-02 10:20:00,18.94,18.96,18.87,18.88,12150.0,18.3536,18.373,18.2857,18.2954,12150.0
2020-01-02 10:25:00,18.91,18.93,18.91,18.93,16440.0,18.3245,18.3439,18.3245,18.3439,16440.0
2020-01-02 10:30:00,18.93,18.93,18.86,18.91,24915.0,18.3439,18.3439,18.2761,18.3245,24915.0
2020-01-02 10:35:00,18.9,18.9,18.83,18.83,24135.0,18.3148,18.3148,18.247,18.247,24135.0
2020-01-02 10:40:00,18.84,18.9,18.84,18.89,11250.0,18.2567,18.3148,18.2567,18.3051,11250.0
2020-01-02 10:45:00,18.91,18.93,18.86,18.89,36120.0,18.3245,18.3439,18.2761,18.3051,36120.0
2020-01-02 10:50:00,18.9,18.9,18.9,18.9,7995.0,18.3148,18.3148,18.3148,18.3148,7995.0
2020-01-02 10:55:00,18.95,18.97,18.94,18.94,8205.0,18.3633,18.3826,18.3536,18.3536,8205.0
2020-01-02 11:00:00,18.93,18.94,18.93,18.94,6000.0,18.3439,18.3536,18.3439,18.3536,6000.0
2020-01-02 11:05:00,18.88,18.88,18.88,18.88,3000.0,18.2954,18.2954,18.2954,18.2954,3000.0
2020-01-02 11:10:00,18.9,18.91,18.88,18.88,12375.0,18.3148,18.3245,18.2954,18.2954,12375.0
2020-01-02 11:15:00,18.9,18.93,18.9,18.91,13770.0,18.3148,18.3439,18.3148,18.3245,13770.0
2020-01-02 11:20:00,18.89,18.9,18.87,18.9,9525.0,18.3051,18.3148,18.2857,18.3148,9525.0
2020-01-02 11:25:00,18.93,18.93,18.93,18.93,3000.0,18.3439,18.3439,18.3439,18.3439,3000.0
2020-01-02 11:30:00,18.93,18.93,18.86,18.86,10500.0,18.3439,18.3439,18.2761,18.2761,10500.0
2020-01-02 11:35:00,18.83,18.83,18.76,18.77,23250.0,18.247,18.247,18.1791,18.1888,23250.0
2020-01-02 11:40:00,18.86,18.86,18.86,18.86,1500.0,18.2761,18.2761,18.2761,18.2761,1500.0
2020-01-02 11:45:00,18.91,18.91,18.91,18.91,7500.0,18.3245,18.3245,18.3245,18.3245,7500.0
2020-01-02 11:50:00,18.94,18.96,18.94,18.96,10500.0,18.3536,18.373,18.3536,18.373,10500.0
2020-01-02 11:55:00,18.97,19.0,18.97,19.0,7500.0,18.3826,18.4117,18.3826,18.4117,7500.0
2020-01-02 12:00:00,19.01,19.03,19.0,19.02,12750.0,18.4214,18.4408,18.4117,18.4311,12750.0
2020-01-02 12:05:00,19.01,19.01,19.01,19.01,1500.0,18.4214,18.4214,18.4214,18.4214,1500.0
2020-01-02 12:10:00,19.01,19.01,19.01,19.01,4500.0,18.4214,18.4214,18.4214,18.4214,4500.0
2020-01-02 12:15:00,19.0,19.03,19.0,19.03,4800.0,18.4117,18.4408,18.4117,18.4408,4800.0
2020-01-02 12:20:00,19.05,19.08,19.05,19.06,13500.0,18.4602,18.4892,18.4602,18.4699,13500.0
2020-01-02 12:25:00,19.08,19.09,19.06,19.06,50340.0,18.4892,18.4989,18.4699,18.4699,50340.0
2020-01-02 12:30:00,19.08,19.1,19.07,19.1,13500.0,18.4892,18.5086,18.4795,18.5086,13500.0
2020-01-02 12:35:00,19.12,19.15,19.11,19.15,18000.0,18.528,18.5571,18.5183,18.5571,18000.0
2020-01-02 12:40:00,19.16,19.17,19.16,19.17,22560.0,18.5668,18.5765,18.5668,18.5765,22560.0
2020-01-02 12:45:00,19.17,19.17,19.17,19.17,3000.0,18.5765,18.5765,18.5765,18.5765,3000.0
2020-01-02 12:50:00,19.16,19.16,19.16,19.16,1500.0,18.5668,18.5668,18.5668,18.5668,1500.0
2020-01-02 12:55:00,19.16,19.16,19.13,19.16,7500.0,18.5668,18.5668,18.5377,18.5668,7500.0
2020-01-02 13:00:00,19.13,19.13,19.13,19.13,10635.0,18.5377,18.5377,18.5377,18.5377,10635.0
2020-01-02 13:05:00,19.11,19.11,19.11,19.11,4875.0,18.5183,18.5183,18.5183,18.5183,4875.0
2020-01-02 13:10:00,19.1,19.1,19.1,19.1,1500.0,18.5086,18.5086,18.5086,18.5086,1500.0
2020-01-02 13:15:00,19.06,19.06,19.06,19.06,74580.0,18.4699,18.4699,18.4699,18.4699,74580.0
2020-01-02 13:20:00,19.06,19.11,19.06,19.11,4500.0,18.4699,18.5183,18.4699,18.5183,4500.0
2020-01-02 13:25:00,19.1,19.11,19.1,19.11,16500.0,18.5086,18.5183,18.5086,18.5183,16500.0
2020-01-02 13:30:00,19.11,19.11,19.11,19.11,3000.0,18.5183,18.5183,18.5183,18.5183,3000.0
2020-01-02 13:35:00,19.09,19.09,19.08,19.09,49500.0,18.4989,18.4989,18.4892,18.4989,49500.0
2020-01-02 13:40:00,19.09,19.09,19.09,19.09,1500.0,18.4989,18.4989,18.4989,18.4989,1500.0
2020-01-02 13:45:00,19.1,19.11,19.1,19.11,3000.0,18.5086,18.5183,18.5086,18.5183,3000.0
2020-01-02 13:50:00,19.11,19.11,19.11,19.11,3000.0,18.5183,18.5183,18.5183,18.5183,3000.0
2020-01-02 13:55:00,19.12,19.12,19.12,19.12,1500.0,18.528,18.528,18.528,18.528,1500.0
2020-01-02 14:00:00,19.12,19.17,19.12,19.17,13500.0,18.528,18.5765,18.528,18.5765,13500.0
2020-01-02 14:05:00,19.19,19.2,19.19,19.2,22590.0,18.5958,18.6055,18.5958,18.6055,22590.0
2020-01-02 14:10:00,19.2,19.2,19.2,19.2,0.0,18.6055,18.6055,18.6055,18.6055,0.0
2020-01-02 14:15:00,19.21,19.27,19.21,19.27,90300.0,18.6152,18.6734,18.6152,18.6734,90300.0
2020-01-02 14:20:00,19.27,19.29,19.27,19.29,6990.0,18.6734,18.6927,18.6734,18.6927,6990.0
2020-01-02 14:25:00,19.28,19.3,19.28,19.3,33045.0,18.683,18.7024,18.683,18.7024,33045.0
2020-01-02 14:30:00,19.3,19.3,19.3,19.3,1500.0,18.7024,18.7024,18.7024,18.7024,1500.0
2020-01-02 14:35:00,19.29,19.29,19.29,19.29,1500.0,18.6927,18.6927,18.6927,18.6927,1500.0
2020-01-02 14:40:00,19.29,19.32,19.28,19.32,12000.0,18.6927,18.7218,18.683,18.7218,12000.0
2020-01-02 14:45:00,19.32,19.32,19.31,19.31,12645.0,18.7218,18.7218,18.7121,18.7121,12645.0
2020-01-02 14:50:00,19.33,19.34,19.33,19.34,17235.0,18.7315,18.7412,18.7315,18.7412,17235.0
2020-01-02 14:55:00,19.32,19.33,19.31,19.31,12000.0,18.7218,18.7315,18.7121,18.7121,12000.0
2020-01-02 15:00:00,19.32,19.34,19.32,19.33,9000.0,18.7218,18.7412,18.7218,18.7315,9000.0
2020-01-02 15:05:00,19.33,19.34,19.32,19.32,7500.0,18.7315,18.7412,18.7218,18.7218,7500.0
2020-01-02 15:10:00,19.33,19.36,19.33,19.36,6000.0,18.7315,18.7606,18.7315,18.7606,6000.0
2020-01-02 15:15:00,19.36,19.37,19.33,19.33,7500.0,18.7606,18.7703,18.7315,18.7315,7500.0
2020-01-02 15:20:00,19.33,19.33,19.33,19.33,3000.0,18.7315,18.7315,18.7315,18.7315,3000.0
2020-01-02 15:25:00,19.32,19.32,19.32,19.32,9000.0,18.7218,18.7218,18.7218,18.7218,9000.0
2020-01-02 15:30:00,19.31,19.33,19.3,19.33,15000.0,18.7121,18.7315,18.7024,18.7315,15000.0
2020-01-02 15:35:00,19.33,19.33,19.3,19.3,7500.0,18.7315,18.7315,18.7024,18.7024,7500.0
2020-01-02 15:40:00,19.28,19.3,19.28,19.3,7500.0,18.683,18.7024,18.683,18.7024,7500.0
2020-01-02 15:45:00,19.29,19.31,19.28,19.28,12000.0,18.6927,18.7121,18.683,18.683,12000.0
2020-01-02 15:50:00,19.3,19.38,19.3,19.38,111615.0,18.7024,18.78,18.7024,18.78,111615.0
2020-01-02 15:55:00,19.38,19.47,19.36,19.47,60330.0,18.78,18.8672,18.7606,18.8672,60330.0
2020-01-03 09:30:00,18.54,18.64,18.29,18.56,430890.0,17.966,18.0629,17.7237,17.9853,430890.0
2020-01-03 09:35:00,18.53,18.69,18.53,18.67,60660.0,17.9563,18.1113,17.9563,18.0919,60660.0
2020-01-03 09:40:00,18.73,18.84,18.63,18.8,50160.0,18.1501,18.2567,18.0532,18.2179,50160.0
2020-01-03 09:45:00,18.78,18.8,18.74,18.76,52335.0,18.1985,18.2179,18.1598,18.1791,52335.0
2020-01-03 09:50:00,18.75,18.75,18.59,18.59,15900.0,18.1695,18.1695,18.0144,18.0144,15900.0
2020-01-03 09:55:00,18.58,18.59,18.49,18.58,49485.0,18.0047,18.0144,17.9175,18.0047,49485.0
2020-01-03 10:00:00,18.58,18.58,18.4,18.4,52515.0,18.0047,18.0047,17.8303,17.8303,52515.0
2020-01-03 10:05:00,18.38,18.53,18.38,18.53,28500.0,17.8109,17.9563,17.8109,17.9563,28500.0
2020-01-03 10:10:00,18.53,18.59,18.53,18.53,84120.0,17.9563,18.0144,17.9563,17.9563,84120.0
2020-01-03 10:15:00,18.56,18.58,18.53,18.53,44445.0,17.9853,18.0047,17.9563,17.9563,44445.0
2020-01-03 10:20:00,18.44,18.46,18.44,18.46,3000.0,17.8691,17.8884,17.8691,17.8884,3000.0
2020-01-03 10:25:00,18.45,18.5,18.43,18.5,41175.0,17.8787,17.9272,17.8594,17.9272,41175.0
2020-01-03 10:30:00,18.51,18.52,18.51,18.52,7500.0,17.9369,17.9466,17.9369,17.9466,7500.0
2020-01-03 10:35:00,18.51,18.53,18.5,18.5,23670.0,17.9369,17.9563,17.9272,17.9272,23670.0
2020-01-03 10:40:00,18.53,18.62,18.53,18.62,24750.0,17.9563,18.0435,17.9563,18.0435,24750.0
2020-01-03 10:45:00,18.63,18.63,18.55,18.55,18825.0,18.0532,18.0532,17.9756,17.9756,18825.0
2020-01-03 10:50:00,18.55,18.56,18.49,18.52,60450.0,17.9756,17.9853,17.9175,17.9466,60450.0
2020-01-03 10:55:00,18.53,18.53,18.49,18.5,15735.0,17.9563,17.9563,17.9175,17.9272,15735.0
2020-01-03 11:00:00,18.5,18.5,18.46,18.46,24735.0,17.9272,17.9272,17.8884,17.8884,24735.0
2020-01-03 11:05:00,18.48,18.5,18.47,18.47,15165.0,17.9078,17.9272,17.8981,17.8981,15165.0
2020-01-03 11:10:00,18.44,18.44,18.43,18.43,25500.0,17.8691,17.8691,17.8594,17.8594,25500.0
2020-01-03 11:15:00,18.53,18.53,18.53,18.53,10425.0,17.9563,17.9563,17.9563,17.9563,10425.0
2020-01-03 11:20:00,18.52,18.58,18.52,18.58,23700.0,17.9466,18.0047,17.9466,18.0047,23700.0
2020-01-03 11:25:00,18.56,18.56,18.53,18.53,9570.0,17.9853,17.9853,17.9563,17.9563,9570.0
2020-01-03 11:30:00,18.56,18.57,18.56,18.57,6000.0,17.9853,17.995,17.9853,17.995,6000.0
2020-01-03 11:35:00,18.6,18.65,18.6,18.65,31305.0,18.0241,18.0726,18.0241,18.0726,31305.0
2020-01-03 11:40:00,18.65,18.66,18.65,18.65,7500.0,18.0726,18.0822,18.0726,18.0726,7500.0
2020-01-03 11:45:00,18.67,18.67,18.67,18.67,1500.0,18.0919,18.0919,18.0919,18.0919,1500.0
2020-01-03 11:50:00,18.67,18.67,18.67,18.67,0.0,18.0919,18.0919,18.0919,18.0919,0.0
2020-01-03 11:55:00,18.68,18.7,18.68,18.69,6000.0,18.1016,18.121,18.1016,18.1113,6000.0
2020-01-03 12:00:00,18.7,18.78,18.7,18.78,38715.0,18.121,18.1985,18.121,18.1985,38715.0
2020-01-03 12:05:00,18.8,18.85,18.8,18.85,27300.0,18.2179,18.2664,18.2179,18.2664,27300.0
2020-01-03 12:10:00,18.84,18.84,18.8,18.8,11250.0,18.2567,18.2567,18.2179,18.2179,11250.0
2020-01-03 12:15:00,18.79,18.81,18.79,18.81,6000.0,18.2082,18.2276,18.2082,18.2276,6000.0
2020-01-03 12:20:00,18.79,18.8,18.79,18.8,7650.0,18.2082,18.2179,18.2082,18.2179,7650.0
2020-01-03 12:25:00,18.8,18.8,18.8,18.8,4500.0,18.2179,18.2179,18.2179,18.2179,4500.0
2020-01-03 12:30:00,18.81,18.81,18.81,18.81,1500.0,18.2276,18.2276,18.2276,18.2276,1500.0
2020-01-03 12:35:00,18.82,18.82,18.82,18.82,3000.0,18.2373,18.2373,18.2373,18.2373,3000.0
2020-01-03 12:40:00,18.87,18.87,18.85,18.86,15000.0,18.2857,18.2857,18.2664,18.2761,15000.0
2020-01-03 12:45:00,18.85,18.86,18.85,18.86,16875.0,18.2664,18.2761,18.2664,18.2761,16875.0
2020-01-03 12:50:00,18.87,18.89,18.86,18.89,14760.0,18.2857,18.3051,18.2761,18.3051,14760.0
2020-01-03 12:55:00,18.87,18.87,18.85,18.85,16500.0,18.2857,18.2857,18.2664,18.2664,16500.0
2020-01-03 13:00:00,18.85,18.85,18.85,18.85,0.0,18.2664,18.2664,18.2664,18.2664,0.0
2020-01-03 13:05:00,18.84,18.84,18.81,18.81,3000.0,18.2567,18.2567,18.2276,18.2276,3000.0
2020-01-03 13:10:00,18.8,18.8,18.8,18.8,1500.0,18.2179,18.2179,18.2179,18.2179,1500.0
2020-01-03 13:15:00,18.75,18.75,18.71,18.71,6000.0,18.1695,18.1695,18.1307,18.1307,6000.0
2020-01-03 13:20:00,18.71,18.71,18.71,18.71,1500.0,18.1307,18.1307,18.1307,18.1307,1500.0
2020-01-03 13:25:00,18.75,18.77,18.75,18.75,18000.0,18.1695,18.1888,18.1695,18.1695,18000.0
2020-01-03 13:30:00,18.76,18.77,18.71,18.71,16500.0,18.1791,18.1888,18.1307,18.1307,16500.0
2020-01-03 13:35:00,18.67,18.67,18.55,18.63,48585.0,18.0919,18.0919,17.9756,18.0532,48585.0
2020-01-03 13:40:00,18.67,18.73,18.64,18.67,19500.0,18.0919,18.1501,18.0629,18.0919,19500.0
2020-01-03 13:45:00,18.67,18.73,18.67,18.73,10500.0,18.0919,18.1501,18.0919,18.1501,10500.0
2020-01-03 13:50:00,18.73,18.73,18.73,18.73,0.0,18.1501,18.1501,18.1501,18.1501,0.0
2020-01-03 13:55:00,18.67,18.68,18.67,18.68,3000.0,18.0919,18.1016,18.0919,18.1016,3000.0
2020-01-03 14:00:00,18.7,18.7,18.59,18.59,12150.0,18.121,18.121,18.0144,18.0144,12150.0
2020-01-03 14:05:00,18.59,18.59,18.59,18.59,0.0,18.0144,18.0144,18.0144,18.0144,0.0
2020-01-03 14:10:00,18.59,18.59,18.59,18.59,0.0,18.0144,18.0144,18.0144,18.0144,0.0
2020-01-03 14:15:00,18.51,18.56,18.51,18.56,6000.0,17.9369,17.9853,17.9369,17.9853,6000.0
2020-01-03 14:20:00,18.51,18.52,18.51,18.52,6000.0,17.9369,17.9466,17.9369,17.9466,6000.0
2020-01-03 14:25:00,18.49,18.54,18.49,18.54,10305.0,17.9175,17.966,17.9175,17.966,10305.0
2020-01-03 14:30:00,18.53,18.54,18.53,18.54,16110.0,17.9563,17.966,17.9563,17.966,16110.0
2020-01-03 14:35:00,18.55,18.57,18.55,18.57,21600.0,17.9756,17.995,17.9756,17.995,21600.0
2020-01-03 14:40:00,18.56,18.57,18.56,18.57,3000.0,17.9853,17.995,17.9853,17.995,3000.0
2020-01-03 14:45:00,18.55,18.55,18.55,18.55,1500.0,17.9756,17.9756,17.9756,17.9756,1500.0
2020-01-03 14:50:00,18.57,18.6,18.57,18.6,16410.0,17.995,18.0241,17.995,18.0241,16410.0
2020-01-03 14:55:00,18.61,18.64,18.61,18.63,16500.0,18.0338,18.0629,18.0338,18.0532,16500.0
2020-01-03 15:00:00,18.64,18.68,18.64,18.68,30000.0,18.0629,18.1016,18.0629,18.1016,30000.0
2020-01-03 15:05:00,18.68,18.68,18.68,18.68,0.0,18.1016,18.1016,18.1016,18.1016,0.0
2020-01-03 15:10:00,18.64,18.64,18.63,18.63,3000.0,18.0629,18.0629,18.0532,18.0532,3000.0
2020-01-03 15:15:00,18.58,18.58,18.58,18.58,1500.0,18.0047,18.0047,18.0047,18.0047,1500.0
2020-01-03 15:20:00,18.57,18.57,18.57,18.57,1500.0,17.995,17.995,17.995,17.995,1500.0
2020-01-03 15:25:00,18.55,18.55,18.52,18.54,8010.0,17.9756,17.9756,17.9466,17.966,8010.0
2020-01-03 15:30:00,18.49,18.52,18.49,18.52,10470.0,17.9175,17.9466,17.9175,17.9466,10470.0
2020-01-03 15:35:00,18.53,18.53,18.49,18.49,21750.0,17.9563,17.9563,17.9175,17.9175,21750.0
2020-01-03 15:40:00,18.49,18.49,18.49,18.49,0.0,17.9175,17.9175,17.9175,17.9175,0.0
2020-01-03 15:45:00,18.55,18.55,18.51,18.53,88410.0,17.9756,17.9756,17.9369,17.9563,88410.0
2020-01-03 15:50:00,18.53,18.56,18.47,18.47,38805.0,17.9563,17.9853,17.8981,17.8981,38805.0
2020-01-03 15:55:00,18.47,18.47,18.41,18.41,93375.0,17.8981,17.8981,17.84,17.84,93375.0
2020-01-06 09:30:00,17.73,17.74,17.44,17.66,532410.0,17.181,17.1907,16.9,17.1132,532410.0
2020-01-06 09:35:00,17.66,17.69,17.47,17.54,82680.0,17.1132,17.1423,16.9291,16.9969,82680.0
2020-01-06 09:40:00,17.53,17.64,17.51,17.64,33300.0,16.9872,17.0938,16.9678,17.0938,33300.0
2020-01-06 09:45:00,17.65,17.78,17.65,17.77,82320.0,17.1035,17.2295,17.1035,17.2198,82320.0
2020-01-06 09:50:00,17.79,17.84,17.77,17.77,24375.0,17.2392,17.2876,17.2198,17.2198,24375.0
2020-01-06 09:55:00,17.74,17.9,17.74,17.87,41460.0,17.1907,17.3458,17.1907,17.3167,41460.0
2020-01-06 10:00:00,17.88,17.93,17.88,17.89,11640.0,17.3264,17.3748,17.3264,17.3361,11640.0
2020-01-06 10:05:00,17.87,17.87,17.82,17.87,15615.0,17.3167,17.3167,17.2683,17.3167,15615.0
2020-01-06 10:10:00,17.87,17.89,17.84,17.84,35160.0,17.3167,17.3361,17.2876,17.2876,35160.0
2020-01-06 10:15:00,17.82,17.83,17.8,17.83,21525.0,17.2683,17.2779,17.2489,17.2779,21525.0
2020-01-06 10:20:00,17.84,17.87,17.84,17.85,37500.0,17.2876,17.3167,17.2876,17.2973,37500.0
2020-01-06 10:25:00,17.86,17.93,17.86,17.93,19500.0,17.307,17.3748,17.307,17.3748,19500.0
2020-01-06 10:30:00,17.93,17.93,17.87,17.87,27000.0,17.3748,17.3748,17.3167,17.3167,27000.0
2020-01-06 10:35:00,17.85,17.85,17.82,17.82,13500.0,17.2973,17.2973,17.2683,17.2683,13500.0
2020-01-06 10:40:00,17.83,17.92,17.81,17.92,31215.0,17.2779,17.3652,17.2586,17.3652,31215.0
2020-01-06 10:45:00,17.92,17.99,17.92,17.95,28485.0,17.3652,17.433,17.3652,17.3942,28485.0
2020-01-06 10:50:00,17.97,17.98,17.93,17.95,36000.0,17.4136,17.4233,17.3748,17.3942,36000.0
2020-01-06 10:55:00,17.95,17.95,17.89,17.91,42600.0,17.3942,17.3942,17.3361,17.3555,42600.0
2020-01-06 11:00:00,17.9,17.9,17.87,17.89,30030.0,17.3458,17.3458,17.3167,17.3361,30030.0
2020-01-06 11:05:00,17.9,17.91,17.89,17.89,9000.0,17.3458,17.3555,17.3361,17.3361,9000.0
2020-01-06 11:10:00,17.96,17.97,17.95,17.96,28500.0,17.4039,17.4136,17.3942,17.4039,28500.0
2020-01-06 11:15:00,17.91,17.92,17.9,17.9,9000.0,17.3555,17.3652,17.3458,17.3458,9000.0
2020-01-06 11:20:00,17.84,17.84,17.83,17.84,22140.0,17.2876,17.2876,17.2779,17.2876,22140.0
2020-01-06 11:25:00,17.83,17.83,17.81,17.82,43665.0,17.2779,17.2779,17.2586,17.2683,43665.0
2020-01-06 11:30:00,17.87,17.89,17.87,17.88,6000.0,17.3167,17.3361,17.3167,17.3264,6000.0
2020-01-06 11:35:00,17.88,17.88,17.88,17.88,0.0,17.3264,17.3264,17.3264,17.3264,0.0
2020-01-06 11:40:00,17.88,17.89,17.87,17.87,6000.0,17.3264,17.3361,17.3167,17.3167,6000.0
2020-01-06 11:45:00,17.88,17.88,17.86,17.87,7500.0,17.3264,17.3264,17.307,17.3167,7500.0
2020-01-06 11:50:00,17.87,17.87,17.83,17.83,24045.0,17.3167,17.3167,17.2779,17.2779,24045.0
2020-01-06 11:55:00,17.82,17.83,17.82,17.83,9000.0,17.2683,17.2779,17.2683,17.2779,9000.0
2020-01-06 12:00:00,17.83,17.83,17.79,17.79,30570.0,17.2779,17.2779,17.2392,17.2392,30570.0
2020-01-06 12:05:00,17.79,17.81,17.79,17.81,9000.0,17.2392,17.2586,17.2392,17.2586,9000.0
2020-01-06 12:10:00,17.82,17.84,17.77,17.77,26610.0,17.2683,17.2876,17.2198,17.2198,26610.0
2020-01-06 12:15:00,17.76,17.76,17.74,17.74,8835.0,17.2101,17.2101,17.1907,17.1907,8835.0
2020-01-06 12:20:00,17.74,17.77,17.74,17.77,5085.0,17.1907,17.2198,17.1907,17.2198,5085.0
2020-01-06 12:25:00,17.75,17.75,17.75,17.75,1500.0,17.2004,17.2004,17.2004,17.2004,1500.0
2020-01-06 12:30:00,17.76,17.76,17.73,17.73,12000.0,17.2101,17.2101,17.181,17.181,12000.0
2020-01-06 12:35:00,17.73,17.73,17.72,17.72,5640.0,17.181,17.181,17.1713,17.1713,5640.0
2020-01-06 12:40:00,17.73,17.78,17.73,17.77,13500.0,17.181,17.2295,17.181,17.2198,13500.0
2020-01-06 12:45:00,17.77,17.77,17.71,17.71,13500.0,17.2198,17.2198,17.1617,17.1617,13500.0
2020-01-06 12:50:00,17.72,17.72,17.67,17.67,28545.0,17.1713,17.1713,17.1229,17.1229,28545.0
2020-01-06 12:55:00,17.69,17.69,17.69,17.69,4500.0,17.1423,17.1423,17.1423,17.1423,4500.0
2020-01-06 13:00:00,17.7,17.7,17.68,17.69,23625.0,17.152,17.152,17.1326,17.1423,23625.0
2020-01-06 13:05:00,17.73,17.75,17.71,17.71,63000.0,17.181,17.2004,17.1617,17.1617,63000.0
2020-01-06 13:10:00,17.71,17.74,17.71,17.74,7500.0,17.1617,17.1907,17.1617,17.1907,7500.0
2020-01-06 13:15:00,17.75,17.75,17.74,17.74,12000.0,17.2004,17.2004,17.1907,17.1907,12000.0
2020-01-06 13:20:00,17.71,17.71,17.71,17.71,3000.0,17.1617,17.1617,17.1617,17.1617,3000.0
2020-01-06 13:25:00,17.73,17.73,17.73,17.73,7230.0,17.181,17.181,17.181,17.181,7230.0
2020-01-06 13:30:00,17.71,17.71,17.7,17.7,13500.0,17.1617,17.1617,17.152,17.152,13500.0
2020-01-06 13:35:00,17.7,17.7,17.7,17.7,1500.0,17.152,17.152,17.152,17.152,1500.0
2020-01-06 13:40:00,17.7,17.74,17.7,17.73,19380.0,17.152,17.1907,17.152,17.181,19380.0
2020-01-06 13:45:00,17.72,17.73,17.72,17.72,4500.0,17.1713,17.181,17.1713,17.1713,4500.0
2020-01-06 13:50:00,17.71,17.71,17.67,17.67,30720.0,17.1617,17.1617,17.1229,17.1229,30720.0
2020-01-06 13:55:00,17.68,17.69,17.67,17.69,23835.0,17.1326,17.1423,17.1229,17.1423,23835.0
2020-01-06 14:00:00,17.65,17.66,17.63,17.66,13575.0,17.1035,17.1132,17.0841,17.1132,13575.0
2020-01-06 14:05:00,17.69,17.7,17.69,17.7,11370.0,17.1423,17.152,17.1423,17.152,11370.0
2020-01-06 14:10:00,17.72,17.78,17.72,17.76,34140.0,17.1713,17.2295,17.1713,17.2101,34140.0
2020-01-06 14:15:00,17.76,17.76,17.76,17.76,6000.0,17.2101,17.2101,17.2101,17.2101,6000.0
2020-01-06 14:20:00,17.77,17.77,17.76,17.76,5505.0,17.2198,17.2198,17.2101,17.2101,5505.0
2020-01-06 14:25:00,17.77,17.77,17.77,17.77,1500.0,17.2198,17.2198,17.2198,17.2198,1500.0
2020-01-06 14:30:00,17.76,17.76,17.72,17.72,4500.0,17.2101,17.2101,17.1713,17.1713,4500.0
2020-01-06 14:35:00,17.7,17.7,17.7,17.7,50850.0,17.152,17.152,17.152,17.152,50850.0
2020-01-06 14:40:00,17.7,17.7,17.7,17.7,0.0,17.152,17.152,17.152,17.152,0.0
2020-01-06 14:45:00,17.7,17.71,17.69,17.69,10500.0,17.152,17.1617,17.1423,17.1423,10500.0
2020-01-06 14:50:00,17.69,17.71,17.69,17.69,9000.0,17.1423,17.1617,17.1423,17.1423,9000.0
2020-01-06 14:55:00,17.71,17.71,17.7,17.71,15750.0,17.1617,17.1617,17.152,17.1617,15750.0
2020-01-06 15:00:00,17.72,17.75,17.72,17.75,8835.0,17.1713,17.2004,17.1713,17.2004,8835.0
2020-01-06 15:05:00,17.74,17.75,17.72,17.75,13500.0,17.1907,17.2004,17.1713,17.2004,13500.0
2020-01-06 15:10:00,17.74,17.8,17.74,17.8,24075.0,17.1907,17.2489,17.1907,17.2489,24075.0
2020-01-06 15:15:00,17.78,17.78,17.77,17.77,6000.0,17.2295,17.2295,17.2198,17.2198,6000.0
2020-01-06 15:20:00,17.76,17.76,17.76,17.76,1500.0,17.2101,17.2101,17.2101,17.2101,1500.0
2020-01-06 15:25:00,17.77,17.77,17.73,17.73,24000.0,17.2198,17.2198,17.181,17.181,24000.0
2020-01-06 15:30:00,17.75,17.75,17.75,17.75,1500.0,17.2004,17.2004,17.2004,17.2004,1500.0
2020-01-06 15:35:00,17.77,17.77,17.76,17.77,7500.0,17.2198,17.2198,17.2101,17.2198,7500.0
2020-01-06 15:40:00,17.77,17.77,17.77,17.77,19530.0,17.2198,17.2198,17.2198,17.2198,19530.0
2020-01-06 15:45:00,17.77,17.81,17.77,17.79,23700.0,17.2198,17.2586,17.2198,17.2392,23700.0
2020-01-06 15:50:00,17.81,17.81,17.8,17.8,12000.0,17.2586,17.2586,17.2489,17.2489,12000.0
2020-01-06 15:55:00,17.79,17.84,17.79,17.84,39000.0,17.2392,17.2876,17.2392,17.2876,39000.0
2020-01-07 09:30:00,18.4,18.4,18.25,18.37,228615.0,17.8303,17.8303,17.6849,17.8012,228615.0
2020-01-07 09:35:00,18.37,18.53,18.27,18.27,181890.0,17.8012,17.9563,17.7043,17.7043,181890.0
2020-01-07 09:40:00,18.27,18.28,18.13,18.22,74880.0,17.7043,17.714,17.5687,17.6559,74880.0
2020-01-07 09:45:00,18.23,18.28,18.19,18.26,15000.0,17.6656,17.714,17.6268,17.6946,15000.0
2020-01-07 09:50:00,18.27,18.39,18.27,18.29,48885.0,17.7043,17.8206,17.7043,17.7237,48885.0
2020-01-07 09:55:00,18.31,18.4,18.31,18.4,50085.0,17.7431,17.8303,17.7431,17.8303,50085.0
2020-01-07 10:00:00,18.43,18.57,18.43,18.57,69315.0,17.8594,17.995,17.8594,17.995,69315.0
2020-01-07 10:05:00,18.53,18.55,18.48,18.54,9000.0,17.9563,17.9756,17.9078,17.966,9000.0
2020-01-07 10:10:00,18.53,18.62,18.53,18.61,10500.0,17.9563,18.0435,17.9563,18.0338,10500.0
2020-01-07 10:15:00,18.6,18.69,18.6,18.68,66870.0,18.0241,18.1113,18.0241,18.1016,66870.0
2020-01-07 10:20:00,18.71,18.77,18.69,18.71,67500.0,18.1307,18.1888,18.1113,18.1307,67500.0
2020-01-07 10:25:00,18.68,18.7,18.63,18.7,50910.0,18.1016,18.121,18.0532,18.121,50910.0
2020-01-07 10:30:00,18.74,18.76,18.57,18.67,27300.0,18.1598,18.1791,17.995,18.0919,27300.0
2020-01-07 10:35:00,18.68,18.69,18.67,18.69,10320.0,18.1016,18.1113,18.0919,18.1113,10320.0
2020-01-07 10:40:00,18.63,18.63,18.63,18.63,1500.0,18.0532,18.0532,18.0532,18.0532,1500.0
2020-01-07 10:45:00,18.69,18.73,18.69,18.73,4200.0,18.1113,18.1501,18.1113,18.1501,4200.0
2020-01-07 10:50:00,18.74,18.77,18.73,18.75,12000.0,18.1598,18.1888,18.1501,18.1695,12000.0
2020-01-07 10:55:00,18.8,18.88,18.78,18.88,34860.0,18.2179,18.2954,18.1985,18.2954,34860.0
2020-01-07 11:00:00,18.88,18.93,18.86,18.92,23250.0,18.2954,18.3439,18.2761,18.3342,23250.0
2020-01-07 11:05:00,18.87,18.87,18.84,18.87,12000.0,18.2857,18.2857,18.2567,18.2857,12000.0
2020-01-07 11:10:00,18.8,18.85,18.8,18.84,73500.0,18.2179,18.2664,18.2179,18.2567,73500.0
2020-01-07 11:15:00,18.84,18.86,18.84,18.86,9360.0,18.2567,18.2761,18.2567,18.2761,9360.0
2020-01-07 11:20:00,18.85,18.86,18.85,18.86,24930.0,18.2664,18.2761,18.2664,18.2761,24930.0
2020-01-07 11:25:00,18.93,18.93,18.92,18.93,18285.0,18.3439,18.3439,18.3342,18.3439,18285.0
2020-01-07 11:30:00,18.92,18.92,18.85,18.85,4920.0,18.3342,18.3342,18.2664,18.2664,4920.0
2020-01-07 11:35:00,18.87,18.87,18.87,18.87,3000.0,18.2857,18.2857,18.2857,18.2857,3000.0
2020-01-07 11:40:00,18.87,18.87,18.86,18.86,7560.0,18.2857,18.2857,18.2761,18.2761,7560.0
2020-01-07 11:45:00,18.85,18.86,18.82,18.82,13125.0,18.2664,18.2761,18.2373,18.2373,13125.0
2020-01-07 11:50:00,18.83,18.84,18.83,18.84,9000.0,18.247,18.2567,18.247,18.2567,9000.0
2020-01-07 11:55:00,18.84,18.84,18.84,18.84,0.0,18.2567,18.2567,18.2567,18.2567,0.0
2020-01-07 12:00:00,18.87,18.87,18.87,18.87,1500.0,18.2857,18.2857,18.2857,18.2857,1500.0
2020-01-07 12:05:00,18.87,18.87,18.87,18.87,0.0,18.2857,18.2857,18.2857,18.2857,0.0
2020-01-07 12:10:00,18.85,18.85,18.85,18.85,3000.0,18.2664,18.2664,18.2664,18.2664,3000.0
2020-01-07 12:15:00,18.86,18.91,18.86,18.91,18000.0,18.2761,18.3245,18.2761,18.3245,18000.0
2020-01-07 12:20:00,18.92,18.93,18.92,18.93,22065.0,18.3342,18.3439,18.3342,18.3439,22065.0
2020-01-07 12:25:00,18.95,18.95,18.95,18.95,1500.0,18.3633,18.3633,18.3633,18.3633,1500.0
2020-01-07 12:30:00,18.96,18.96,18.92,18.92,15030.0,18.373,18.373,18.3342,18.3342,15030.0
2020-01-07 12:35:00,18.95,18.95,18.95,18.95,1500.0,18.3633,18.3633,18.3633,18.3633,1500.0
2020-01-07 12:40:00,18.92,18.95,18.92,18.95,7620.0,18.3342,18.3633,18.3342,18.3633,7620.0
2020-01-07 12:45:00,18.91,18.91,18.91,18.91,1500.0,18.3245,18.3245,18.3245,18.3245,1500.0
2020-01-07 12:50:00,18.92,18.93,18.92,18.93,9765.0,18.3342,18.3439,18.3342,18.3439,9765.0
2020-01-07 12:55:00,18.96,18.97,18.95,18.96,9000.0,18.373,18.3826,18.3633,18.373,9000.0
2020-01-07 13:00:00,18.97,18.99,18.97,18.99,22500.0,18.3826,18.402,18.3826,18.402,22500.0
2020-01-07 13:05:00,18.99,19.0,18.98,19.0,21000.0,18.402,18.4117,18.3923,18.4117,21000.0
2020-01-07 13:10:00,19.0,19.0,18.97,18.97,58080.0,18.4117,18.4117,18.3826,18.3826,58080.0
2020-01-07 13:15:00,18.92,18.92,18.92,18.92,1500.0,18.3342,18.3342,18.3342,18.3342,1500.0
2020-01-07 13:20:00,18.92,18.92,18.92,18.92,0.0,18.3342,18.3342,18.3342,18.3342,0.0
2020-01-07 13:25:00,18.88,18.88,18.86,18.86,10050.0,18.2954,18.2954,18.2761,18.2761,10050.0
2020-01-07 13:30:00,18.86,18.86,18.86,18.86,0.0,18.2761,18.2761,18.2761,18.2761,0.0
2020-01-07 13:35:00,18.85,18.85,18.85,18.85,6105.0,18.2664,18.2664,18.2664,18.2664,6105.0
2020-01-07 13:40:00,18.84,18.85,18.81,18.81,9000.0,18.2567,18.2664,18.2276,18.2276,9000.0
2020-01-07 13:45:00,18.8,18.81,18.8,18.81,9000.0,18.2179,18.2276,18.2179,18.2276,9000.0
2020-01-07 13:50:00,18.81,18.84,18.81,18.84,3000.0,18.2276,18.2567,18.2276,18.2567,3000.0
2020-01-07 13:55:00,18.85,18.91,18.85,18.91,15255.0,18.2664,18.3245,18.2664,18.3245,15255.0
2020-01-07 14:00:00,18.88,18.88,18.88,18.88,3000.0,18.2954,18.2954,18.2954,18.2954,3000.0
2020-01-07 14:05:00,18.88,18.88,18.88,18.88,0.0,18.2954,18.2954,18.2954,18.2954,0.0
2020-01-07 14:10:00,18.82,18.82,18.82,18.82,1500.0,18.2373,18.2373,18.2373,18.2373,1500.0
2020-01-07 14:15:00,18.79,18.8,18.77,18.8,6000.0,18.2082,18.2179,18.1888,18.2179,6000.0
2020-01-07 14:20:00,18.8,18.8,18.8,18.8,0.0,18.2179,18.2179,18.2179,18.2179,0.0
2020-01-07 14:25:00,18.85,18.85,18.85,18.85,5250.0,18.2664,18.2664,18.2664,18.2664,5250.0
2020-01-07 14:30:00,18.83,18.84,18.83,18.84,3000.0,18.247,18.2567,18.247,18.2567,3000.0
2020-01-07 14:35:00,18.87,18.88,18.84,18.84,17280.0,18.2857,18.2954,18.2567,18.2567,17280.0
2020-01-07 14:40:00,18.81,18.83,18.81,18.82,4500.0,18.2276,18.247,18.2276,18.2373,4500.0
2020-01-07 14:45:00,18.87,18.89,18.87,18.89,3000.0,18.2857,18.3051,18.2857,18.3051,3000.0
2020-01-07 14:50:00,18.89,18.91,18.89,18.91,16065.0,18.3051,18.3245,18.3051,18.3245,16065.0
2020-01-07 14:55:00,18.87,18.87,18.86,18.86,4500.0,18.2857,18.2857,18.2761,18.2761,4500.0
2020-01-07 15:00:00,18.88,18.88,18.85,18.85,6000.0,18.2954,18.2954,18.2664,18.2664,6000.0
2020-01-07 15:05:00,18.87,18.89,18.87,18.89,11250.0,18.2857,18.3051,18.2857,18.3051,11250.0
2020-01-07 15:10:00,18.93,18.93,18.92,18.92,4500.0,18.3439,18.3439,18.3342,18.3342,4500.0
2020-01-07 15:15:00,18.94,18.94,18.93,18.93,4500.0,18.3536,18.3536,18.3439,18.3439,4500.0
2020-01-07 15:20:00,18.91,18.91,18.9,18.9,8190.0,18.3245,18.3245,18.3148,18.3148,8190.0
2020-01-07 15:25:00,18.92,18.94,18.92,18.94,4500.0,18.3342,18.3536,18.3342,18.3536,4500.0
2020-01-07 15:30:00,18.91,18.91,18.87,18.88,13800.0,18.3245,18.3245,18.2857,18.2954,13800.0
2020-01-07 15:35:00,18.85,18.86,18.84,18.84,10500.0,18.2664,18.2761,18.2567,18.2567,10500.0
2020-01-07 15:40:00,18.87,18.87,18.85,18.87,14475.0,18.2857,18.2857,18.2664,18.2857,14475.0
2020-01-07 15:45:00,18.87,18.87,18.83,18.83,7515.0,18.2857,18.2857,18.247,18.247,7515.0
2020-01-07 15:50:00,18.82,18.82,18.73,18.73,11040.0,18.2373,18.2373,18.1501,18.1501,11040.0
2020-01-07 15:55:00,18.75,18.77,18.74,18.75,30075.0,18.1695,18.1888,18.1598,18.1695,30075.0
2020-01-08 09:30:00,18.83,18.83,18.64,18.79,128430.0,18.247,18.247,18.0629,18.2082,128430.0
2020-01-08 09:35:00,18.8,18.84,18.69,18.74,24000.0,18.2179,18.2567,18.1113,18.1598,24000.0
2020-01-08 09:40:00,18.75,18.81,18.75,18.81,18000.0,18.1695,18.2276,18.1695,18.2276,18000.0
2020-01-08 09:45:00,18.83,18.83,18.72,18.72,22875.0,18.247,18.247,18.1404,18.1404,22875.0
2020-01-08 09:50:00,18.7,18.79,18.67,18.79,28260.0,18.121,18.2082,18.0919,18.2082,28260.0
2020-01-08 09:55:00,18.82,18.92,18.82,18.9,32505.0,18.2373,18.3342,18.2373,18.3148,32505.0
2020-01-08 10:00:00,18.9,18.9,18.9,18.9,0.0,18.3148,18.3148,18.3148,18.3148,0.0
2020-01-08 10:05:00,18.92,18.92,18.87,18.87,15690.0,18.3342,18.3342,18.2857,18.2857,15690.0
2020-01-08 10:10:00,18.83,18.83,18.83,18.83,10110.0,18.247,18.247,18.247,18.247,10110.0
2020-01-08 10:15:00,18.84,18.88,18.8,18.8,34815.0,18.2567,18.2954,18.2179,18.2179,34815.0
2020-01-08 10:20:00,18.81,18.81,18.76,18.77,38490.0,18.2276,18.2276,18.1791,18.1888,38490.0
2020-01-08 10:25:00,18.73,18.74,18.73,18.74,5250.0,18.1501,18.1598,18.1501,18.1598,5250.0
2020-01-08 10:30:00,18.77,18.77,18.77,18.77,1500.0,18.1888,18.1888,18.1888,18.1888,1500.0
2020-01-08 10:35:00,18.71,18.74,18.71,18.74,12000.0,18.1307,18.1598,18.1307,18.1598,12000.0
2020-01-08 10:40:00,18.73,18.73,18.6,18.6,32130.0,18.1501,18.1501,18.0241,18.0241,32130.0
2020-01-08 10:45:00,18.62,18.62,18.49,18.49,25785.0,18.0435,18.0435,17.9175,17.9175,25785.0
2020-01-08 10:50:00,18.5,18.58,18.5,18.58,22800.0,17.9272,18.0047,17.9272,18.0047,22800.0
2020-01-08 10:55:00,18.57,18.62,18.57,18.59,13440.0,17.995,18.0435,17.995,18.0144,13440.0
2020-01-08 11:00:00,18.57,18.58,18.56,18.58,10725.0,17.995,18.0047,17.9853,18.0047,10725.0
2020-01-08 11:05:00,18.59,18.63,18.59,18.63,7500.0,18.0144,18.0532,18.0144,18.0532,7500.0
2020-01-08 11:10:00,18.63,18.64,18.61,18.62,16410.0,18.0532,18.0629,18.0338,18.0435,16410.0
2020-01-08 11:15:00,18.62,18.62,18.62,18.62,4500.0,18.0435,18.0435,18.0435,18.0435,4500.0
2020-01-08 11:20:00,18.65,18.65,18.6,18.6,8160.0,18.0726,18.0726,18.0241,18.0241,8160.0
2020-01-08 11:25:00,18.57,18.77,18.53,18.75,45300.0,17.995,18.1888,17.9563,18.1695,45300.0
2020-01-08 11:30:00,18.71,18.72,18.6,18.69,27555.0,18.1307,18.1404,18.0241,18.1113,27555.0
2020-01-08 11:35:00,18.73,18.88,18.73,18.87,19515.0,18.1501,18.2954,18.1501,18.2857,19515.0
2020-01-08 11:40:00,18.88,19.07,18.88,19.02,90840.0,18.2954,18.4795,18.2954,18.4311,90840.0
2020-01-08 11:45:00,18.99,19.01,18.97,19.01,9450.0,18.402,18.4214,18.3826,18.4214,9450.0
2020-01-08 11:50:00,19.02,19.05,19.02,19.05,15255.0,18.4311,18.4602,18.4311,18.4602,15255.0
2020-01-08 11:55:00,19.05,19.05,19.05,19.05,0.0,18.4602,18.4602,18.4602,18.4602,0.0
2020-01-08 12:00:00,18.97,19.01,18.97,19.01,13335.0,18.3826,18.4214,18.3826,18.4214,13335.0
2020-01-08 12:05:00,19.01,19.03,18.99,19.01,32280.0,18.4214,18.4408,18.402,18.4214,32280.0
2020-01-08 12:10:00,19.0,19.0,18.94,18.95,47970.0,18.4117,18.4117,18.3536,18.3633,47970.0
2020-01-08 12:15:00,18.96,18.96,18.96,18.96,2025.0,18.373,18.373,18.373,18.373,2025.0
2020-01-08 12:20:00,18.93,18.93,18.93,18.93,3000.0,18.3439,18.3439,18.3439,18.3439,3000.0
2020-01-08 12:25:00,18.98,18.99,18.98,18.99,3000.0,18.3923,18.402,18.3923,18.402,3000.0
2020-01-08 12:30:00,19.0,19.01,19.0,19.01,21585.0,18.4117,18.4214,18.4117,18.4214,21585.0
2020-01-08 12:35:00,18.93,18.94,18.93,18.94,15600.0,18.3439,18.3536,18.3439,18.3536,15600.0
2020-01-08 12:40:00,18.94,18.94,18.94,18.94,9315.0,18.3536,18.3536,18.3536,18.3536,9315.0
2020-01-08 12:45:00,18.95,18.96,18.94,18.96,24600.0,18.3633,18.373,18.3536,18.373,24600.0
2020-01-08 12:50:00,18.96,18.96,18.96,18.96,3000.0,18.373,18.373,18.373,18.373,3000.0
2020-01-08 12:55:00,18.96,18.96,18.96,18.96,0.0,18.373,18.373,18.373,18.373,0.0
2020-01-08 13:00:00,18.96,18.96,18.96,18.96,3375.0,18.373,18.373,18.373,18.373,3375.0
2020-01-08 13:05:00,18.93,18.94,18.92,18.93,46725.0,18.3439,18.3536,18.3342,18.3439,46725.0
2020-01-08 13:10:00,18.92,18.92,18.91,18.91,18105.0,18.3342,18.3342,18.3245,18.3245,18105.0
2020-01-08 13:15:00,18.91,18.92,18.91,18.92,4500.0,18.3245,18.3342,18.3245,18.3342,4500.0
2020-01-08 13:20:00,18.91,18.91,18.91,18.91,5730.0,18.3245,18.3245,18.3245,18.3245,5730.0
2020-01-08 13:25:00,18.93,18.93,18.92,18.92,10380.0,18.3439,18.3439,18.3342,18.3342,10380.0
2020-01-08 13:30:00,18.92,18.92,18.92,18.92,1500.0,18.3342,18.3342,18.3342,18.3342,1500.0
2020-01-08 13:35:00,18.95,18.98,18.95,18.98,25335.0,18.3633,18.3923,18.3633,18.3923,25335.0
2020-01-08 13:40:00,18.99,18.99,18.97,18.97,34380.0,18.402,18.402,18.3826,18.3826,34380.0
2020-01-08 13:45:00,18.97,18.97,18.97,18.97,0.0,18.3826,18.3826,18.3826,18.3826,0.0
2020-01-08 13:50:00,18.95,18.95,18.93,18.93,4500.0,18.3633,18.3633,18.3439,18.3439,4500.0
2020-01-08 13:55:00,18.88,18.88,18.86,18.86,46860.0,18.2954,18.2954,18.2761,18.2761,46860.0
2020-01-08 14:00:00,18.86,18.86,18.86,18.86,0.0,18.2761,18.2761,18.2761,18.2761,0.0
2020-01-08 14:05:00,18.86,18.86,18.86,18.86,0.0,18.2761,18.2761,18.2761,18.2761,0.0
2020-01-08 14:10:00,18.9,18.9,18.9,18.9,1500.0,18.3148,18.3148,18.3148,18.3148,1500.0
2020-01-08 14:15:00,18.9,18.9,18.9,18.9,0.0,18.3148,18.3148,18.3148,18.3148,0.0
2020-01-08 14:20:00,18.94,18.94,18.94,18.94,1500.0,18.3536,18.3536,18.3536,18.3536,1500.0
2020-01-08 14:25:00,18.94,18.94,18.94,18.94,0.0,18.3536,18.3536,18.3536,18.3536,0.0
2020-01-08 14:30:00,18.92,18.92,18.92,18.92,2445.0,18.3342,18.3342,18.3342,18.3342,2445.0
2020-01-08 14:35:00,18.94,18.96,18.94,18.96,4500.0,18.3536,18.373,18.3536,18.373,4500.0
2020-01-08 14:40:00,18.97,18.97,18.96,18.97,20085.0,18.3826,18.3826,18.373,18.3826,20085.0
2020-01-08 14:45:00,18.97,18.97,18.97,18.97,4740.0,18.3826,18.3826,18.3826,18.3826,4740.0
2020-01-08 14:50:00,18.97,18.97,18.97,18.97,0.0,18.3826,18.3826,18.3826,18.3826,0.0
2020-01-08 14:55:00,18.98,19.01,18.98,19.01,63765.0,18.3923,18.4214,18.3923,18.4214,63765.0
2020-01-08 15:00:00,19.02,19.04,19.02,19.03,17760.0,18.4311,18.4505,18.4311,18.4408,17760.0
2020-01-08 15:05:00,19.04,19.07,19.04,19.07,51900.0,18.4505,18.4795,18.4505,18.4795,51900.0
2020-01-08 15:10:00,19.06,19.11,19.06,19.11,102180.0,18.4699,18.5183,18.4699,18.5183,102180.0
2020-01-08 15:15:00,19.08,19.08,19.07,19.07,18030.0,18.4892,18.4892,18.4795,18.4795,18030.0
2020-01-08 15:20:00,19.08,19.1,19.08,19.09,22800.0,18.4892,18.5086,18.4892,18.4989,22800.0
2020-01-08 15:25:00,19.06,19.07,19.06,19.06,14085.0,18.4699,18.4795,18.4699,18.4699,14085.0
2020-01-08 15:30:00,19.06,19.06,19.01,19.01,89775.0,18.4699,18.4699,18.4214,18.4214,89775.0
2020-01-08 15:35:00,18.98,18.99,18.98,18.99,3690.0,18.3923,18.402,18.3923,18.402,3690.0
2020-01-08 15:40:00,18.98,18.98,18.98,18.98,1500.0,18.3923,18.3923,18.3923,18.3923,1500.0
2020-01-08 15:45:00,18.96,18.97,18.8,18.8,160635.0,18.373,18.3826,18.2179,18.2179,160635.0
2020-01-08 15:50:00,18.8,18.81,18.74,18.79,52215.0,18.2179,18.2276,18.1598,18.2082,52215.0
2020-01-08 15:55:00,18.79,18.8,18.73,18.77,123870.0,18.2082,18.2179,18.1501,18.1888,123870.0
2020-01-09 09:30:00,19.47,19.47,19.27,19.37,249660.0,18.8672,18.8672,18.6734,18.7703,249660.0
2020-01-09 09:35:00,19.31,19.35,19.17,19.27,112740.0,18.7121,18.7509,18.5765,18.6734,112740.0
2020-01-09 09:40:00,19.27,19.44,19.27,19.38,61575.0,18.6734,18.8381,18.6734,18.78,61575.0
2020-01-09 09:45:00,19.41,19.41,19.3,19.4,47565.0,18.809,18.809,18.7024,18.7993,47565.0
2020-01-09 09:50:00,19.41,19.48,19.39,19.39,71940.0,18.809,18.8769,18.7896,18.7896,71940.0
2020-01-09 09:55:00,19.35,19.35,19.32,19.32,24555.0,18.7509,18.7509,18.7218,18.7218,24555.0
2020-01-09 10:00:00,19.32,19.32,19.22,19.22,15705.0,18.7218,18.7218,18.6249,18.6249,15705.0
2020-01-09 10:05:00,19.23,19.25,19.2,19.23,38130.0,18.6346,18.654,18.6055,18.6346,38130.0
2020-01-09 10:10:00,19.3,19.32,19.3,19.32,3000.0,18.7024,18.7218,18.7024,18.7218,3000.0
2020-01-09 10:15:00,19.29,19.33,19.29,19.33,4500.0,18.6927,18.7315,18.6927,18.7315,4500.0
2020-01-09 10:20:00,19.32,19.33,19.32,19.33,16500.0,18.7218,18.7315,18.7218,18.7315,16500.0
2020-01-09 10:25:00,19.29,19.3,19.28,19.28,10605.0,18.6927,18.7024,18.683,18.683,10605.0
2020-01-09 10:30:00,19.27,19.3,19.25,19.3,7500.0,18.6734,18.7024,18.654,18.7024,7500.0
2020-01-09 10:35:00,19.27,19.4,19.27,19.4,21780.0,18.6734,18.7993,18.6734,18.7993,21780.0
2020-01-09 10:40:00,19.42,19.43,19.35,19.36,18300.0,18.8187,18.8284,18.7509,18.7606,18300.0
2020-01-09 10:45:00,19.33,19.34,19.31,19.33,9000.0,18.7315,18.7412,18.7121,18.7315,9000.0
2020-01-09 10:50:00,19.36,19.36,19.32,19.32,13425.0,18.7606,18.7606,18.7218,18.7218,13425.0
2020-01-09 10:55:00,19.32,19.32,19.32,19.32,0.0,18.7218,18.7218,18.7218,18.7218,0.0
2020-01-09 11:00:00,19.31,19.32,19.3,19.32,9075.0,18.7121,18.7218,18.7024,18.7218,9075.0
2020-01-09 11:05:00,19.31,19.34,19.31,19.34,4635.0,18.7121,18.7412,18.7121,18.7412,4635.0
2020-01-09 11:10:00,19.27,19.29,19.27,19.29,12000.0,18.6734,18.6927,18.6734,18.6927,12000.0
2020-01-09 11:15:00,19.23,19.24,19.21,19.22,16860.0,18.6346,18.6443,18.6152,18.6249,16860.0
2020-01-09 11:20:00,19.2,19.21,19.11,19.13,38190.0,18.6055,18.6152,18.5183,18.5377,38190.0
2020-01-09 11:25:00,19.09,19.09,19.05,19.07,16770.0,18.4989,18.4989,18.4602,18.4795,16770.0
2020-01-09 11:30:00,19.08,19.13,19.08,19.1,18780.0,18.4892,18.5377,18.4892,18.5086,18780.0
2020-01-09 11:35:00,19.11,19.13,19.1,19.11,54690.0,18.5183,18.5377,18.5086,18.5183,54690.0
2020-01-09 11:40:00,19.11,19.11,19.07,19.08,8250.0,18.5183,18.5183,18.4795,18.4892,8250.0
2020-01-09 11:45:00,19.09,19.12,19.09,19.11,9000.0,18.4989,18.528,18.4989,18.5183,9000.0
2020-01-09 11:50:00,19.11,19.12,19.08,19.09,15795.0,18.5183,18.528,18.4892,18.4989,15795.0
2020-01-09 11:55:00,19.07,19.08,19.04,19.04,17400.0,18.4795,18.4892,18.4505,18.4505,17400.0
2020-01-09 12:00:00,19.07,19.07,19.07,19.07,1500.0,18.4795,18.4795,18.4795,18.4795,1500.0
2020-01-09 12:05:00,19.07,19.07,19.06,19.06,7500.0,18.4795,18.4795,18.4699,18.4699,7500.0
2020-01-09 12:10:00,19.03,19.03,19.03,19.03,4500.0,18.4408,18.4408,18.4408,18.4408,4500.0
2020-01-09 12:15:00,19.06,19.06,19.03,19.03,4500.0,18.4699,18.4699,18.4408,18.4408,4500.0
2020-01-09 12:20:00,19.0,19.0,18.89,18.89,69630.0,18.4117,18.4117,18.3051,18.3051,69630.0
2020-01-09 12:25:00,18.92,18.92,18.85,18.87,29775.0,18.3342,18.3342,18.2664,18.2857,29775.0
2020-01-09 12:30:00,18.87,18.87,18.79,18.79,20685.0,18.2857,18.2857,18.2082,18.2082,20685.0
2020-01-09 12:35:00,18.74,18.76,18.73,18.73,25305.0,18.1598,18.1791,18.1501,18.1501,25305.0
2020-01-09 12:40:00,18.69,18.69,18.56,18.58,56415.0,18.1113,18.1113,17.9853,18.0047,56415.0
2020-01-09 12:45:00,18.63,18.71,18.59,18.71,19860.0,18.0532,18.1307,18.0144,18.1307,19860.0
2020-01-09 12:50:00,18.74,18.77,18.74,18.76,40500.0,18.1598,18.1888,18.1598,18.1791,40500.0
2020-01-09 12:55:00,18.76,18.78,18.76,18.78,7575.0,18.1791,18.1985,18.1791,18.1985,7575.0
2020-01-09 13:00:00,18.76,18.76,18.75,18.75,5400.0,18.1791,18.1791,18.1695,18.1695,5400.0
2020-01-09 13:05:00,18.8,18.8,18.74,18.74,11940.0,18.2179,18.2179,18.1598,18.1598,11940.0
2020-01-09 13:10:00,18.74,18.8,18.74,18.8,6000.0,18.1598,18.2179,18.1598,18.2179,6000.0
2020-01-09 13:15:00,18.82,18.82,18.73,18.73,24600.0,18.2373,18.2373,18.1501,18.1501,24600.0
2020-01-09 13:20:00,18.73,18.79,18.71,18.75,11970.0,18.1501,18.2082,18.1307,18.1695,11970.0
2020-01-09 13:25:00,18.73,18.79,18.73,18.79,27615.0,18.1501,18.2082,18.1501,18.2082,27615.0
2020-01-09 13:30:00,18.81,18.81,18.81,18.81,3000.0,18.2276,18.2276,18.2276,18.2276,3000.0
2020-01-09 13:35:00,18.8,18.81,18.78,18.81,6750.0,18.2179,18.2276,18.1985,18.2276,6750.0
2020-01-09 13:40:00,18.8,18.8,18.8,18.8,4500.0,18.2179,18.2179,18.2179,18.2179,4500.0
2020-01-09 13:45:00,18.84,18.86,18.84,18.86,26040.0,18.2567,18.2761,18.2567,18.2761,26040.0
2020-01-09 13:50:00,18.86,18.9,18.86,18.88,16500.0,18.2761,18.3148,18.2761,18.2954,16500.0
2020-01-09 13:55:00,18.87,18.92,18.87,18.91,18000.0,18.2857,18.3342,18.2857,18.3245,18000.0
2020-01-09 14:00:00,18.91,18.94,18.91,18.93,20835.0,18.3245,18.3536,18.3245,18.3439,20835.0
2020-01-09 14:05:00,18.91,18.91,18.91,18.91,3000.0,18.3245,18.3245,18.3245,18.3245,3000.0
2020-01-09 14:10:00,18.92,18.92,18.92,18.92,1500.0,18.3342,18.3342,18.3342,18.3342,1500.0
2020-01-09 14:15:00,18.94,18.95,18.94,18.95,7440.0,18.3536,18.3633,18.3536,18.3633,7440.0
2020-01-09 14:20:00,18.96,18.96,18.96,18.96,3000.0,18.373,18.373,18.373,18.373,3000.0
2020-01-09 14:25:00,18.95,18.95,18.95,18.95,3000.0,18.3633,18.3633,18.3633,18.3633,3000.0
2020-01-09 14:30:00,18.97,18.99,18.95,18.99,19035.0,18.3826,18.402,18.3633,18.402,19035.0
2020-01-09 14:35:00,19.01,19.05,19.0,19.03,55800.0,18.4214,18.4602,18.4117,18.4408,55800.0
2020-01-09 14:40:00,19.03,19.03,19.03,19.03,0.0,18.4408,18.4408,18.4408,18.4408,0.0
2020-01-09 14:45:00,19.0,19.0,18.99,18.99,6000.0,18.4117,18.4117,18.402,18.402,6000.0
2020-01-09 14:50:00,19.01,19.01,18.98,18.98,18000.0,18.4214,18.4214,18.3923,18.3923,18000.0
2020-01-09 14:55:00,18.96,18.99,18.96,18.96,39825.0,18.373,18.402,18.373,18.373,39825.0
2020-01-09 15:00:00,18.97,18.99,18.95,18.99,9000.0,18.3826,18.402,18.3633,18.402,9000.0
2020-01-09 15:05:00,18.99,18.99,18.99,18.99,0.0,18.402,18.402,18.402,18.402,0.0
2020-01-09 15:10:00,18.95,18.95,18.93,18.93,7365.0,18.3633,18.3633,18.3439,18.3439,7365.0
2020-01-09 15:15:00,18.93,18.93,18.93,18.93,0.0,18.3439,18.3439,18.3439,18.3439,0.0
2020-01-09 15:20:00,18.94,18.94,18.92,18.93,9000.0,18.3536,18.3536,18.3342,18.3439,9000.0
2020-01-09 15:25:00,18.93,18.98,18.93,18.98,31590.0,18.3439,18.3923,18.3439,18.3923,31590.0
2020-01-09 15:30:00,19.0,19.01,18.99,18.99,19485.0,18.4117,18.4214,18.402,18.402,19485.0
2020-01-09 15:35:00,19.0,19.01,19.0,19.0,12270.0,18.4117,18.4214,18.4117,18.4117,12270.0
2020-01-09 15:40:00,19.0,19.01,18.99,19.01,12000.0,18.4117,18.4214,18.402,18.4214,12000.0
2020-01-09 15:45:00,19.03,19.03,18.96,18.96,11820.0,18.4408,18.4408,18.373,18.373,11820.0
2020-01-09 15:50:00,18.97,19.07,18.97,19.07,46980.0,18.3826,18.4795,18.3826,18.4795,46980.0
2020-01-09 15:55:00,19.1,19.12,19.08,19.1,105615.0,18.5086,18.528,18.4892,18.5086,105615.0
2020-01-10 09:30:00,19.38,19.38,19.2,19.25,293040.0,18.78,18.78,18.6055,18.654,293040.0
2020-01-10 09:35:00,19.27,19.31,19.11,19.15,120690.0,18.6734,18.7121,18.5183,18.5571,120690.0
2020-01-10 09:40:00,19.15,19.27,19.15,19.27,27855.0,18.5571,18.6734,18.5571,18.6734,27855.0
2020-01-10 09:45:00,19.18,19.27,19.16,19.27,41670.0,18.5861,18.6734,18.5668,18.6734,41670.0
2020-01-10 09:50:00,19.27,19.27,19.22,19.24,43500.0,18.6734,18.6734,18.6249,18.6443,43500.0
2020-01-10 09:55:00,19.17,19.18,19.17,19.18,20580.0,18.5765,18.5861,18.5765,18.5861,20580.0
2020-01-10 10:00:00,19.22,19.28,19.21,19.27,43095.0,18.6249,18.683,18.6152,18.6734,43095.0
2020-01-10 10:05:00,19.28,19.31,19.26,19.3,40605.0,18.683,18.7121,18.6637,18.7024,40605.0
2020-01-10 10:10:00,19.31,19.31,19.2,19.2,56340.0,18.7121,18.7121,18.6055,18.6055,56340.0
2020-01-10 10:15:00,19.25,19.27,19.22,19.22,104775.0,18.654,18.6734,18.6249,18.6249,104775.0
2020-01-10 10:20:00,19.2,19.2,19.2,19.2,6120.0,18.6055,18.6055,18.6055,18.6055,6120.0
2020-01-10 10:25:00,19.17,19.22,19.17,19.21,15375.0,18.5765,18.6249,18.5765,18.6152,15375.0
2020-01-10 10:30:00,19.21,19.3,19.21,19.3,18555.0,18.6152,18.7024,18.6152,18.7024,18555.0
2020-01-10 10:35:00,19.3,19.3,19.3,19.3,0.0,18.7024,18.7024,18.7024,18.7024,0.0
2020-01-10 10:40:00,19.3,19.33,19.26,19.26,39225.0,18.7024,18.7315,18.6637,18.6637,39225.0
2020-01-10 10:45:00,19.23,19.23,19.2,19.2,32265.0,18.6346,18.6346,18.6055,18.6055,32265.0
2020-01-10 10:50:00,19.18,19.19,19.13,19.16,27990.0,18.5861,18.5958,18.5377,18.5668,27990.0
2020-01-10 10:55:00,19.24,19.25,19.24,19.25,10470.0,18.6443,18.654,18.6443,18.654,10470.0
2020-01-10 11:00:00,19.25,19.25,19.23,19.24,6000.0,18.654,18.654,18.6346,18.6443,6000.0
2020-01-10 11:05:00,19.23,19.26,19.23,19.26,22350.0,18.6346,18.6637,18.6346,18.6637,22350.0
2020-01-10 11:10:00,19.23,19.25,19.23,19.25,6000.0,18.6346,18.654,18.6346,18.654,6000.0
2020-01-10 11:15:00,19.17,19.17,19.17,19.17,3000.0,18.5765,18.5765,18.5765,18.5765,3000.0
2020-01-10 11:20:00,19.16,19.16,19.13,19.13,27435.0,18.5668,18.5668,18.5377,18.5377,27435.0
2020-01-10 11:25:00,19.12,19.12,19.09,19.09,52620.0,18.528,18.528,18.4989,18.4989,52620.0
2020-01-10 11:30:00,19.08,19.09,19.0,19.02,52800.0,18.4892,18.4989,18.4117,18.4311,52800.0
2020-01-10 11:35:00,19.02,19.09,19.02,19.08,90930.0,18.4311,18.4989,18.4311,18.4892,90930.0
2020-01-10 11:40:00,19.09,19.09,19.0,19.0,60735.0,18.4989,18.4989,18.4117,18.4117,60735.0
2020-01-10 11:45:00,19.02,19.02,18.98,18.98,15900.0,18.4311,18.4311,18.3923,18.3923,15900.0
2020-01-10 11:50:00,19.04,19.04,19.04,19.04,28755.0,18.4505,18.4505,18.4505,18.4505,28755.0
2020-01-10 11:55:00,19.02,19.03,19.01,19.01,8460.0,18.4311,18.4408,18.4214,18.4214,8460.0
2020-01-10 12:00:00,19.0,19.0,18.93,18.93,21870.0,18.4117,18.4117,18.3439,18.3439,21870.0
2020-01-10 12:05:00,18.93,18.94,18.83,18.83,28770.0,18.3439,18.3536,18.247,18.247,28770.0
2020-01-10 12:10:00,18.81,18.86,18.79,18.84,45930.0,18.2276,18.2761,18.2082,18.2567,45930.0
2020-01-10 12:15:00,18.8,18.8,18.75,18.75,21000.0,18.2179,18.2179,18.1695,18.1695,21000.0
2020-01-10 12:20:00,18.72,18.73,18.7,18.7,58890.0,18.1404,18.1501,18.121,18.121,58890.0
2020-01-10 12:25:00,18.76,18.83,18.75,18.82,29895.0,18.1791,18.247,18.1695,18.2373,29895.0
2020-01-10 12:30:00,18.81,18.81,18.79,18.79,9000.0,18.2276,18.2276,18.2082,18.2082,9000.0
2020-01-10 12:35:00,18.78,18.8,18.78,18.8,10500.0,18.1985,18.2179,18.1985,18.2179,10500.0
2020-01-10 12:40:00,18.8,18.81,18.8,18.81,7500.0,18.2179,18.2276,18.2179,18.2276,7500.0
2020-01-10 12:45:00,18.82,18.85,18.8,18.85,26325.0,18.2373,18.2664,18.2179,18.2664,26325.0
2020-01-10 12:50:00,18.83,18.85,18.83,18.83,10500.0,18.247,18.2664,18.247,18.247,10500.0
2020-01-10 12:55:00,18.86,18.87,18.81,18.81,22455.0,18.2761,18.2857,18.2276,18.2276,22455.0
2020-01-10 13:00:00,18.83,18.88,18.82,18.88,19500.0,18.247,18.2954,18.2373,18.2954,19500.0
2020-01-10 13:05:00,18.87,18.91,18.87,18.91,10620.0,18.2857,18.3245,18.2857,18.3245,10620.0
2020-01-10 13:10:00,18.89,18.93,18.89,18.93,7500.0,18.3051,18.3439,18.3051,18.3439,7500.0
2020-01-10 13:15:00,18.94,18.96,18.94,18.96,7155.0,18.3536,18.373,18.3536,18.373,7155.0
2020-01-10 13:20:00,18.93,18.93,18.93,18.93,29715.0,18.3439,18.3439,18.3439,18.3439,29715.0
2020-01-10 13:25:00,18.93,18.93,18.93,18.93,0.0,18.3439,18.3439,18.3439,18.3439,0.0
2020-01-10 13:30:00,18.93,18.93,18.93,18.93,1500.0,18.3439,18.3439,18.3439,18.3439,1500.0
2020-01-10 13:35:00,18.95,18.96,18.94,18.94,18000.0,18.3633,18.373,18.3536,18.3536,18000.0
2020-01-10 13:40:00,18.93,18.98,18.93,18.97,26760.0,18.3439,18.3923,18.3439,18.3826,26760.0
2020-01-10 13:45:00,18.97,18.97,18.96,18.97,30300.0,18.3826,18.3826,18.373,18.3826,30300.0
2020-01-10 13:50:00,18.97,18.97,18.97,18.97,21900.0,18.3826,18.3826,18.3826,18.3826,21900.0
2020-01-10 13:55:00,18.92,18.92,18.92,18.92,4500.0,18.3342,18.3342,18.3342,18.3342,4500.0
2020-01-10 14:00:00,18.91,18.93,18.91,18.93,3000.0,18.3245,18.3439,18.3245,18.3439,3000.0
2020-01-10 14:05:00,18.92,18.92,18.89,18.89,10650.0,18.3342,18.3342,18.3051,18.3051,10650.0
2020-01-10 14:10:00,18.85,18.86,18.84,18.85,9000.0,18.2664,18.2761,18.2567,18.2664,9000.0
2020-01-10 14:15:00,18.87,18.88,18.87,18.88,6000.0,18.2857,18.2954,18.2857,18.2954,6000.0
2020-01-10 14:20:00,18.85,18.87,18.85,18.85,8295.0,18.2664,18.2857,18.2664,18.2664,8295.0
2020-01-10 14:25:00,18.83,18.83,18.82,18.82,15105.0,18.247,18.247,18.2373,18.2373,15105.0
2020-01-10 14:30:00,18.8,18.8,18.79,18.8,16080.0,18.2179,18.2179,18.2082,18.2179,16080.0
2020-01-10 14:35:00,18.79,18.8,18.79,18.8,6000.0,18.2082,18.2179,18.2082,18.2179,6000.0
2020-01-10 14:40:00,18.79,18.79,18.76,18.76,20175.0,18.2082,18.2082,18.1791,18.1791,20175.0
2020-01-10 14:45:00,18.76,18.82,18.76,18.79,16950.0,18.1791,18.2373,18.1791,18.2082,16950.0
2020-01-10 14:50:00,18.78,18.79,18.78,18.79,4500.0,18.1985,18.2082,18.1985,18.2082,4500.0
2020-01-10 14:55:00,18.8,18.83,18.8,18.83,48810.0,18.2179,18.247,18.2179,18.247,48810.0
2020-01-10 15:00:00,18.82,18.82,18.77,18.79,10500.0,18.2373,18.2373,18.1888,18.2082,10500.0
2020-01-10 15:05:00,18.75,18.75,18.73,18.73,12000.0,18.1695,18.1695,18.1501,18.1501,12000.0
2020-01-10 15:10:00,18.71,18.72,18.7,18.7,25500.0,18.1307,18.1404,18.121,18.121,25500.0
2020-01-10 15:15:00,18.71,18.73,18.71,18.72,19500.0,18.1307,18.1501,18.1307,18.1404,19500.0
2020-01-10 15:20:00,18.71,18.72,18.71,18.72,4500.0,18.1307,18.1404,18.1307,18.1404,4500.0
2020-01-10 15:25:00,18.74,18.74,18.72,18.72,9000.0,18.1598,18.1598,18.1404,18.1404,9000.0
2020-01-10 15:30:00,18.7,18.7,18.67,18.67,62145.0,18.121,18.121,18.0919,18.0919,62145.0
2020-01-10 15:35:00,18.65,18.67,18.64,18.66,59625.0,18.0726,18.0919,18.0629,18.0822,59625.0
2020-01-10 15:40:00,18.64,18.68,18.59,18.68,36000.0,18.0629,18.1016,18.0144,18.1016,36000.0
2020-01-10 15:45:00,18.68,18.7,18.67,18.67,16350.0,18.1016,18.121,18.0919,18.0919,16350.0
2020-01-10 15:50:00,18.7,18.74,18.7,18.73,24900.0,18.121,18.1598,18.121,18.1501,24900.0
2020-01-10 15:55:00,18.76,18.77,18.73,18.73,67230.0,18.1791,18.1888,18.1501,18.1501,67230.0
2020-01-13 09:30:00,19.13,19.15,18.92,18.92,204225.0,18.5377,18.5571,18.3342,18.3342,204225.0
2020-01-13 09:35:00,18.99,19.23,18.99,19.23,90360.0,18.402,18.6346,18.402,18.6346,90360.0
2020-01-13 09:40:00,19.2,19.25,19.12,19.23,94335.0,18.6055,18.654,18.528,18.6346,94335.0
2020-01-13 09:45:00,19.21,19.27,19.18,19.27,62190.0,18.6152,18.6734,18.5861,18.6734,62190.0
2020-01-13 09:50:00,19.28,19.34,19.26,19.34,61290.0,18.683,18.7412,18.6637,18.7412,61290.0
2020-01-13 09:55:00,19.35,19.5,19.35,19.47,109590.0,18.7509,18.8962,18.7509,18.8672,109590.0
2020-01-13 10:00:00,19.46,19.48,19.45,19.45,22980.0,18.8575,18.8769,18.8478,18.8478,22980.0
2020-01-13 10:05:00,19.47,19.47,19.39,19.39,15105.0,18.8672,18.8672,18.7896,18.7896,15105.0
2020-01-13 10:10:00,19.39,19.39,19.36,19.37,35040.0,18.7896,18.7896,18.7606,18.7703,35040.0
2020-01-13 10:15:00,19.41,19.43,19.36,19.39,19500.0,18.809,18.8284,18.7606,18.7896,19500.0
2020-01-13 10:20:00,19.36,19.43,19.36,19.43,19680.0,18.7606,18.8284,18.7606,18.8284,19680.0
2020-01-13 10:25:00,19.44,19.46,19.42,19.42,33645.0,18.8381,18.8575,18.8187,18.8187,33645.0
2020-01-13 10:30:00,19.44,19.44,19.33,19.37,32070.0,18.8381,18.8381,18.7315,18.7703,32070.0
2020-01-13 10:35:00,19.33,19.41,19.33,19.41,17595.0,18.7315,18.809,18.7315,18.809,17595.0
2020-01-13 10:40:00,19.4,19.4,19.37,19.37,4500.0,18.7993,18.7993,18.7703,18.7703,4500.0
2020-01-13 10:45:00,19.41,19.43,19.41,19.43,4590.0,18.809,18.8284,18.809,18.8284,4590.0
2020-01-13 10:50:00,19.43,19.43,19.43,19.43,1500.0,18.8284,18.8284,18.8284,18.8284,1500.0
2020-01-13 10:55:00,19.41,19.42,19.39,19.39,11940.0,18.809,18.8187,18.7896,18.7896,11940.0
2020-01-13 11:00:00,19.36,19.39,19.36,19.37,9015.0,18.7606,18.7896,18.7606,18.7703,9015.0
2020-01-13 11:05:00,19.33,19.34,19.33,19.33,7905.0,18.7315,18.7412,18.7315,18.7315,7905.0
2020-01-13 11:10:00,19.31,19.31,19.29,19.29,10815.0,18.7121,18.7121,18.6927,18.6927,10815.0
2020-01-13 11:15:00,19.31,19.32,19.3,19.3,7500.0,18.7121,18.7218,18.7024,18.7024,7500.0
2020-01-13 11:20:00,19.32,19.32,19.31,19.32,4500.0,18.7218,18.7218,18.7121,18.7218,4500.0
2020-01-13 11:25:00,19.3,19.4,19.26,19.33,67980.0,18.7024,18.7993,18.6637,18.7315,67980.0
2020-01-13 11:30:00,19.38,19.38,19.32,19.36,24000.0,18.78,18.78,18.7218,18.7606,24000.0
2020-01-13 11:35:00,19.36,19.36,19.36,19.36,0.0,18.7606,18.7606,18.7606,18.7606,0.0
2020-01-13 11:40:00,19.31,19.32,19.31,19.32,3570.0,18.7121,18.7218,18.7121,18.7218,3570.0
2020-01-13 11:45:00,19.34,19.34,19.34,19.34,1500.0,18.7412,18.7412,18.7412,18.7412,1500.0
2020-01-13 11:50:00,19.34,19.34,19.34,19.34,0.0,18.7412,18.7412,18.7412,18.7412,0.0
2020-01-13 11:55:00,19.35,19.36,19.35,19.36,3765.0,18.7509,18.7606,18.7509,18.7606,3765.0
2020-01-13 12:00:00,19.38,19.4,19.37,19.37,23550.0,18.78,18.7993,18.7703,18.7703,23550.0
2020-01-13 12:05:00,19.37,19.37,19.37,19.37,0.0,18.7703,18.7703,18.7703,18.7703,0.0
2020-01-13 12:10:00,19.39,19.41,19.39,19.41,11565.0,18.7896,18.809,18.7896,18.809,11565.0
2020-01-13 12:15:00,19.39,19.4,19.39,19.39,15000.0,18.7896,18.7993,18.7896,18.7896,15000.0
2020-01-13 12:20:00,19.39,19.39,19.39,19.39,0.0,18.7896,18.7896,18.7896,18.7896,0.0
2020-01-13 12:25:00,19.38,19.38,19.35,19.37,72255.0,18.78,18.78,18.7509,18.7703,72255.0
2020-01-13 12:30:00,19.42,19.42,19.42,19.42,2430.0,18.8187,18.8187,18.8187,18.8187,2430.0
2020-01-13 12:35:00,19.39,19.39,19.36,19.36,12000.0,18.7896,18.7896,18.7606,18.7606,12000.0
2020-01-13 12:40:00,19.39,19.39,19.39,19.39,1500.0,18.7896,18.7896,18.7896,18.7896,1500.0
2020-01-13 12:45:00,19.39,19.39,19.39,19.39,0.0,18.7896,18.7896,18.7896,18.7896,0.0
2020-01-13 12:50:00,19.39,19.39,19.39,19.39,0.0,18.7896,18.7896,18.7896,18.7896,0.0
2020-01-13 12:55:00,19.33,19.33,19.33,19.33,8085.0,18.7315,18.7315,18.7315,18.7315,8085.0
2020-01-13 13:00:00,19.33,19.33,19.33,19.33,0.0,18.7315,18.7315,18.7315,18.7315,0.0
2020-01-13 13:05:00,19.36,19.36,19.36,19.36,7500.0,18.7606,18.7606,18.7606,18.7606,7500.0
2020-01-13 13:10:00,19.36,19.36,19.36,19.36,0.0,18.7606,18.7606,18.7606,18.7606,0.0
2020-01-13 13:15:00,19.39,19.39,19.39,19.39,1500.0,18.7896,18.7896,18.7896,18.7896,1500.0
2020-01-13 13:20:00,19.41,19.41,19.4,19.4,7875.0,18.809,18.809,18.7993,18.7993,7875.0
2020-01-13 13:25:00,19.4,19.4,19.4,19.4,0.0,18.7993,18.7993,18.7993,18.7993,0.0
2020-01-13 13:30:00,19.41,19.41,19.41,19.41,1500.0,18.809,18.809,18.809,18.809,1500.0
2020-01-13 13:35:00,19.4,19.42,19.4,19.41,20355.0,18.7993,18.8187,18.7993,18.809,20355.0
2020-01-13 13:40:00,19.4,19.4,19.4,19.4,1500.0,18.7993,18.7993,18.7993,18.7993,1500.0
2020-01-13 13:45:00,19.39,19.39,19.38,19.38,9000.0,18.7896,18.7896,18.78,18.78,9000.0
2020-01-13 13:50:00,19.38,19.39,19.38,19.39,7500.0,18.78,18.7896,18.78,18.7896,7500.0
2020-01-13 13:55:00,19.36,19.36,19.36,19.36,8775.0,18.7606,18.7606,18.7606,18.7606,8775.0
2020-01-13 14:00:00,19.37,19.38,19.35,19.37,15000.0,18.7703,18.78,18.7509,18.7703,15000.0
2020-01-13 14:05:00,19.37,19.4,19.37,19.4,70830.0,18.7703,18.7993,18.7703,18.7993,70830.0
2020-01-13 14:10:00,19.39,19.39,19.39,19.39,6615.0,18.7896,18.7896,18.7896,18.7896,6615.0
2020-01-13 14:15:00,19.41,19.41,19.39,19.39,39855.0,18.809,18.809,18.7896,18.7896,39855.0
2020-01-13 14:20:00,19.41,19.42,19.4,19.42,20385.0,18.809,18.8187,18.7993,18.8187,20385.0
2020-01-13 14:25:00,19.42,19.44,19.42,19.43,18000.0,18.8187,18.8381,18.8187,18.8284,18000.0
2020-01-13 14:30:00,19.45,19.45,19.45,19.45,10485.0,18.8478,18.8478,18.8478,18.8478,10485.0
2020-01-13 14:35:00,19.44,19.44,19.44,19.44,1500.0,18.8381,18.8381,18.8381,18.8381,1500.0
2020-01-13 14:40:00,19.45,19.45,19.43,19.43,3735.0,18.8478,18.8478,18.8284,18.8284,3735.0
2020-01-13 14:45:00,19.43,19.43,19.43,19.43,0.0,18.8284,18.8284,18.8284,18.8284,0.0
2020-01-13 14:50:00,19.4,19.4,19.4,19.4,4500.0,18.7993,18.7993,18.7993,18.7993,4500.0
2020-01-13 14:55:00,19.42,19.42,19.41,19.41,3075.0,18.8187,18.8187,18.809,18.809,3075.0
2020-01-13 15:00:00,19.41,19.41,19.41,19.41,0.0,18.809,18.809,18.809,18.809,0.0
2020-01-13 15:05:00,19.39,19.39,19.39,19.39,4110.0,18.7896,18.7896,18.7896,18.7896,4110.0
2020-01-13 15:10:00,19.39,19.39,19.39,19.39,0.0,18.7896,18.7896,18.7896,18.7896,0.0
2020-01-13 15:15:00,19.36,19.36,19.36,19.36,9765.0,18.7606,18.7606,18.7606,18.7606,9765.0
2020-01-13 15:20:00,19.36,19.36,19.36,19.36,0.0,18.7606,18.7606,18.7606,18.7606,0.0
2020-01-13 15:25:00,19.36,19.36,19.36,19.36,0.0,18.7606,18.7606,18.7606,18.7606,0.0
2020-01-13 15:30:00,19.39,19.39,19.37,19.37,15945.0,18.7896,18.7896,18.7703,18.7703,15945.0
2020-01-13 15:35:00,19.4,19.4,19.4,19.4,1500.0,18.7993,18.7993,18.7993,18.7993,1500.0
2020-01-13 15:40:00,19.41,19.42,19.41,19.42,3000.0,18.809,18.8187,18.809,18.8187,3000.0
2020-01-13 15:45:00,19.4,19.41,19.4,19.41,14775.0,18.7993,18.809,18.7993,18.809,14775.0
2020-01-13 15:50:00,19.41,19.47,19.4,19.47,47730.0,18.809,18.8672,18.7993,18.8672,47730.0
2020-01-13 15:55:00,19.47,19.48,19.43,19.45,71205.0,18.8672,18.8769,18.8284,18.8478,71205.0
2020-01-14 09:30:00,19.47,19.6,19.47,19.6,153105.0,18.8672,18.9931,18.8672,18.9931,153105.0
2020-01-14 09:35:00,19.61,19.67,19.6,19.63,46455.0,19.0028,19.061,18.9931,19.0222,46455.0
2020-01-14 09:40:00,19.53,19.53,19.44,19.47,34575.0,18.9253,18.9253,18.8381,18.8672,34575.0
2020-01-14 09:45:00,19.51,19.51,19.4,19.4,44475.0,18.9059,18.9059,18.7993,18.7993,44475.0
2020-01-14 09:50:00,19.4,19.4,19.29,19.33,26475.0,18.7993,18.7993,18.6927,18.7315,26475.0
2020-01-14 09:55:00,19.32,19.33,19.22,19.28,93075.0,18.7218,18.7315,18.6249,18.683,93075.0
2020-01-14 10:00:00,19.23,19.38,19.23,19.35,65415.0,18.6346,18.78,18.6346,18.7509,65415.0
2020-01-14 10:05:00,19.39,19.39,19.37,19.39,6000.0,18.7896,18.7896,18.7703,18.7896,6000.0
2020-01-14 10:10:00,19.42,19.42,19.38,19.38,42540.0,18.8187,18.8187,18.78,18.78,42540.0
2020-01-14 10:15:00,19.38,19.42,19.38,19.42,7200.0,18.78,18.8187,18.78,18.8187,7200.0
2020-01-14 10:20:00,19.42,19.42,19.42,19.42,0.0,18.8187,18.8187,18.8187,18.8187,0.0
2020-01-14 10:25:00,19.41,19.41,19.41,19.41,3000.0,18.809,18.809,18.809,18.809,3000.0
2020-01-14 10:30:00,19.47,19.48,19.47,19.47,7995.0,18.8672,18.8769,18.8672,18.8672,7995.0
2020-01-14 10:35:00,19.5,19.5,19.5,19.5,7170.0,18.8962,18.8962,18.8962,18.8962,7170.0
2020-01-14 10:40:00,19.5,19.5,19.47,19.47,25650.0,18.8962,18.8962,18.8672,18.8672,25650.0
2020-01-14 10:45:00,19.44,19.44,19.36,19.36,13680.0,18.8381,18.8381,18.7606,18.7606,13680.0
2020-01-14 10:50:00,19.33,19.34,19.31,19.31,4500.0,18.7315,18.7412,18.7121,18.7121,4500.0
2020-01-14 10:55:00,19.3,19.35,19.27,19.35,100755.0,18.7024,18.7509,18.6734,18.7509,100755.0
2020-01-14 11:00:00,19.38,19.43,19.37,19.43,6000.0,18.78,18.8284,18.7703,18.8284,6000.0
2020-01-14 11:05:00,19.42,19.44,19.42,19.44,3000.0,18.8187,18.8381,18.8187,18.8381,3000.0
2020-01-14 11:10:00,19.4,19.43,19.4,19.43,4500.0,18.7993,18.8284,18.7993,18.8284,4500.0
2020-01-14 11:15:00,19.39,19.39,19.39,19.39,13560.0,18.7896,18.7896,18.7896,18.7896,13560.0
2020-01-14 11:20:00,19.42,19.43,19.41,19.42,21000.0,18.8187,18.8284,18.809,18.8187,21000.0
2020-01-14 11:25:00,19.42,19.42,19.42,19.42,0.0,18.8187,18.8187,18.8187,18.8187,0.0
2020-01-14 11:30:00,19.4,19.4,19.4,19.4,2895.0,18.7993,18.7993,18.7993,18.7993,2895.0
2020-01-14 11:35:00,19.4,19.4,19.4,19.4,3000.0,18.7993,18.7993,18.7993,18.7993,3000.0
2020-01-14 11:40:00,19.4,19.4,19.4,19.4,0.0,18.7993,18.7993,18.7993,18.7993,0.0
2020-01-14 11:45:00,19.45,19.45,19.44,19.44,4500.0,18.8478,18.8478,18.8381,18.8381,4500.0
2020-01-14 11:50:00,19.46,19.47,19.46,19.47,3255.0,18.8575,18.8672,18.8575,18.8672,3255.0
2020-01-14 11:55:00,19.5,19.55,19.5,19.55,27870.0,18.8962,18.9447,18.8962,18.9447,27870.0
2020-01-14 12:00:00,19.57,19.66,19.57,19.66,34305.0,18.9641,19.0513,18.9641,19.0513,34305.0
2020-01-14 12:05:00,19.66,19.67,19.66,19.67,24375.0,19.0513,19.061,19.0513,19.061,24375.0
2020-01-14 12:10:00,19.67,19.76,19.67,19.74,54690.0,19.061,19.1482,19.061,19.1288,54690.0
2020-01-14 12:15:00,19.77,19.77,19.76,19.76,9000.0,19.1579,19.1579,19.1482,19.1482,9000.0
2020-01-14 12:20:00,19.79,19.82,19.79,19.82,16260.0,19.1773,19.2063,19.1773,19.2063,16260.0
2020-01-14 12:25:00,19.83,19.83,19.83,19.83,12690.0,19.216,19.216,19.216,19.216,12690.0
2020-01-14 12:30:00,19.85,19.85,19.85,19.85,21315.0,19.2354,19.2354,19.2354,19.2354,21315.0
2020-01-14 12:35:00,19.87,19.92,19.87,19.91,19215.0,19.2548,19.3032,19.2548,19.2935,19215.0
2020-01-14 12:40:00,19.94,19.97,19.93,19.97,4500.0,19.3226,19.3517,19.3129,19.3517,4500.0
2020-01-14 12:45:00,19.99,20.0,19.92,19.94,15360.0,19.3711,19.3808,19.3032,19.3226,15360.0
2020-01-14 12:50:00,19.94,19.94,19.94,19.94,0.0,19.3226,19.3226,19.3226,19.3226,0.0
2020-01-14 12:55:00,19.93,19.93,19.93,19.93,1500.0,19.3129,19.3129,19.3129,19.3129,1500.0
2020-01-14 13:00:00,19.94,19.94,19.94,19.94,3000.0,19.3226,19.3226,19.3226,19.3226,3000.0
2020-01-14 13:05:00,19.97,19.98,19.97,19.98,15000.0,19.3517,19.3614,19.3517,19.3614,15000.0
2020-01-14 13:10:00,19.95,19.95,19.95,19.95,15000.0,19.3323,19.3323,19.3323,19.3323,15000.0
2020-01-14 13:15:00,19.98,20.0,19.97,19.97,25425.0,19.3614,19.3808,19.3517,19.3517,25425.0
2020-01-14 13:20:00,20.01,20.01,20.0,20.0,10350.0,19.3904,19.3904,19.3808,19.3808,10350.0
2020-01-14 13:25:00,20.0,20.0,20.0,20.0,0.0,19.3808,19.3808,19.3808,19.3808,0.0
2020-01-14 13:30:00,20.0,20.0,20.0,20.0,3000.0,19.3808,19.3808,19.3808,19.3808,3000.0
2020-01-14 13:35:00,20.02,20.02,19.65,19.96,175215.0,19.4001,19.4001,19.0416,19.342,175215.0
2020-01-14 13:40:00,19.99,19.99,19.7,19.75,22500.0,19.3711,19.3711,19.09,19.1385,22500.0
2020-01-14 13:45:00,19.7,19.71,19.6,19.65,48480.0,19.09,19.0997,18.9931,19.0416,48480.0
2020-01-14 13:50:00,19.73,19.74,19.7,19.7,27705.0,19.1191,19.1288,19.09,19.09,27705.0
2020-01-14 13:55:00,19.67,19.67,19.6,19.6,4500.0,19.061,19.061,18.9931,18.9931,4500.0
2020-01-14 14:00:00,19.61,19.61,19.49,19.51,46410.0,19.0028,19.0028,18.8865,18.9059,46410.0
2020-01-14 14:05:00,19.58,19.58,19.52,19.52,10500.0,18.9738,18.9738,18.9156,18.9156,10500.0
2020-01-14 14:10:00,19.52,19.53,19.44,19.45,54240.0,18.9156,18.9253,18.8381,18.8478,54240.0
2020-01-14 14:15:00,19.47,19.53,19.47,19.53,3465.0,18.8672,18.9253,18.8672,18.9253,3465.0
2020-01-14 14:20:00,19.5,19.55,19.49,19.55,30705.0,18.8962,18.9447,18.8865,18.9447,30705.0
2020-01-14 14:25:00,19.58,19.65,19.58,19.65,28185.0,18.9738,19.0416,18.9738,19.0416,28185.0
2020-01-14 14:30:00,19.66,19.68,19.65,19.68,15105.0,19.0513,19.0707,19.0416,19.0707,15105.0
2020-01-14 14:35:00,19.73,19.74,19.73,19.73,9000.0,19.1191,19.1288,19.1191,19.1191,9000.0
2020-01-14 14:40:00,19.72,19.77,19.72,19.77,19170.0,19.1094,19.1579,19.1094,19.1579,19170.0
2020-01-14 14:45:00,19.76,19.77,19.72,19.72,25350.0,19.1482,19.1579,19.1094,19.1094,25350.0
2020-01-14 14:50:00,19.7,19.7,19.67,19.68,7500.0,19.09,19.09,19.061,19.0707,7500.0
2020-01-14 14:55:00,19.68,19.68,19.63,19.65,57120.0,19.0707,19.0707,19.0222,19.0416,57120.0
2020-01-14 15:00:00,19.69,19.71,19.69,19.69,16500.0,19.0804,19.0997,19.0804,19.0804,16500.0
2020-01-14 15:05:00,19.63,19.63,19.62,19.62,11055.0,19.0222,19.0222,19.0125,19.0125,11055.0
2020-01-14 15:10:00,19.65,19.65,19.53,19.55,10500.0,19.0416,19.0416,18.9253,18.9447,10500.0
2020-01-14 15:15:00,19.54,19.6,19.54,19.6,13500.0,18.935,18.9931,18.935,18.9931,13500.0
2020-01-14 15:20:00,19.61,19.61,19.61,19.61,4500.0,19.0028,19.0028,19.0028,19.0028,4500.0
2020-01-14 15:25:00,19.61,19.61,19.54,19.55,9000.0,19.0028,19.0028,18.935,18.9447,9000.0
2020-01-14 15:30:00,19.54,19.56,19.54,19.56,14805.0,18.935,18.9544,18.935,18.9544,14805.0
2020-01-14 15:35:00,19.55,19.57,19.54,19.56,22605.0,18.9447,18.9641,18.935,18.9544,22605.0
2020-01-14 15:40:00,19.6,19.64,19.6,19.64,16500.0,18.9931,19.0319,18.9931,19.0319,16500.0
2020-01-14 15:45:00,19.66,19.67,19.59,19.6,38520.0,19.0513,19.061,18.9834,18.9931,38520.0
2020-01-14 15:50:00,19.55,19.55,19.48,19.54,23325.0,18.9447,18.9447,18.8769,18.935,23325.0
2020-01-14 15:55:00,19.57,19.58,19.55,19.57,28170.0,18.9641,18.9738,18.9447,18.9641,28170.0
2020-01-15 09:30:00,19.57,19.57,19.3,19.3,190785.0,18.9641,18.9641,18.7024,18.7024,190785.0
2020-01-15 09:35:00,19.32,19.36,19.25,19.26,39930.0,18.7218,18.7606,18.654,18.6637,39930.0
2020-01-15 09:40:00,19.27,19.27,19.17,19.23,42675.0,18.6734,18.6734,18.5765,18.6346,42675.0
2020-01-15 09:45:00,19.23,19.24,19.11,19.19,67380.0,18.6346,18.6443,18.5183,18.5958,67380.0
2020-01-15 09:50:00,19.18,19.31,19.17,19.31,56700.0,18.5861,18.7121,18.5765,18.7121,56700.0
2020-01-15 09:55:00,19.33,19.33,19.23,19.23,19305.0,18.7315,18.7315,18.6346,18.6346,19305.0
2020-01-15 10:00:00,19.24,19.26,19.23,19.24,9750.0,18.6443,18.6637,18.6346,18.6443,9750.0
2020-01-15 10:05:00,19.29,19.32,19.27,19.31,36390.0,18.6927,18.7218,18.6734,18.7121,36390.0
2020-01-15 10:10:00,19.32,19.32,19.2,19.21,40140.0,18.7218,18.7218,18.6055,18.6152,40140.0
2020-01-15 10:15:00,19.22,19.22,19.17,19.19,62610.0,18.6249,18.6249,18.5765,18.5958,62610.0
2020-01-15 10:20:00,19.19,19.19,19.05,19.05,33870.0,18.5958,18.5958,18.4602,18.4602,33870.0
2020-01-15 10:25:00,19.04,19.1,19.04,19.09,28530.0,18.4505,18.5086,18.4505,18.4989,28530.0
2020-01-15 10:30:00,19.1,19.12,19.05,19.09,24075.0,18.5086,18.528,18.4602,18.4989,24075.0
2020-01-15 10:35:00,19.12,19.15,19.12,19.12,23730.0,18.528,18.5571,18.528,18.528,23730.0
2020-01-15 10:40:00,19.13,19.17,19.13,19.17,13545.0,18.5377,18.5765,18.5377,18.5765,13545.0
2020-01-15 10:45:00,19.13,19.16,19.11,19.11,7500.0,18.5377,18.5668,18.5183,18.5183,7500.0
2020-01-15 10:50:00,19.09,19.09,19.08,19.08,6000.0,18.4989,18.4989,18.4892,18.4892,6000.0
2020-01-15 10:55:00,19.12,19.16,19.12,19.16,4500.0,18.528,18.5668,18.528,18.5668,4500.0
2020-01-15 11:00:00,19.14,19.16,19.09,19.12,20445.0,18.5474,18.5668,18.4989,18.528,20445.0
2020-01-15 11:05:00,19.13,19.13,19.06,19.06,20460.0,18.5377,18.5377,18.4699,18.4699,20460.0
2020-01-15 11:10:00,19.05,19.05,18.99,19.05,147330.0,18.4602,18.4602,18.402,18.4602,147330.0
2020-01-15 11:15:00,19.06,19.1,19.06,19.1,3000.0,18.4699,18.5086,18.4699,18.5086,3000.0
2020-01-15 11:20:00,19.06,19.09,19.06,19.07,5415.0,18.4699,18.4989,18.4699,18.4795,5415.0
2020-01-15 11:25:00,19.05,19.07,19.05,19.05,31500.0,18.4602,18.4795,18.4602,18.4602,31500.0
2020-01-15 11:30:00,19.06,19.06,19.04,19.04,3000.0,18.4699,18.4699,18.4505,18.4505,3000.0
2020-01-15 11:35:00,19.07,19.1,19.07,19.1,8670.0,18.4795,18.5086,18.4795,18.5086,8670.0
2020-01-15 11:40:00,19.1,19.1,19.08,19.08,15240.0,18.5086,18.5086,18.4892,18.4892,15240.0
2020-01-15 11:45:00,19.07,19.09,19.07,19.09,10500.0,18.4795,18.4989,18.4795,18.4989,10500.0
2020-01-15 11:50:00,19.07,19.12,19.07,19.1,21750.0,18.4795,18.528,18.4795,18.5086,21750.0
2020-01-15 11:55:00,19.1,19.1,19.0,19.02,20850.0,18.5086,18.5086,18.4117,18.4311,20850.0
2020-01-15 12:00:00,19.01,19.02,18.97,18.98,12000.0,18.4214,18.4311,18.3826,18.3923,12000.0
2020-01-15 12:05:00,19.0,19.02,19.0,19.01,38085.0,18.4117,18.4311,18.4117,18.4214,38085.0
2020-01-15 12:10:00,19.01,19.02,19.01,19.02,36675.0,18.4214,18.4311,18.4214,18.4311,36675.0
2020-01-15 12:15:00,19.01,19.01,18.94,18.94,13500.0,18.4214,18.4214,18.3536,18.3536,13500.0
2020-01-15 12:20:00,18.96,18.97,18.95,18.95,13980.0,18.373,18.3826,18.3633,18.3633,13980.0
2020-01-15 12:25:00,18.96,18.96,18.92,18.93,49260.0,18.373,18.373,18.3342,18.3439,49260.0
2020-01-15 12:30:00,18.89,18.89,18.83,18.85,27810.0,18.3051,18.3051,18.247,18.2664,27810.0
2020-01-15 12:35:00,18.81,18.86,18.81,18.85,17250.0,18.2276,18.2761,18.2276,18.2664,17250.0
2020-01-15 12:40:00,18.9,18.91,18.89,18.89,25710.0,18.3148,18.3245,18.3051,18.3051,25710.0
2020-01-15 12:45:00,18.87,18.87,18.83,18.83,24600.0,18.2857,18.2857,18.247,18.247,24600.0
2020-01-15 12:50:00,18.8,18.83,18.77,18.81,46440.0,18.2179,18.247,18.1888,18.2276,46440.0
2020-01-15 12:55:00,18.8,18.8,18.79,18.8,25995.0,18.2179,18.2179,18.2082,18.2179,25995.0
2020-01-15 13:00:00,18.8,18.8,18.75,18.8,26745.0,18.2179,18.2179,18.1695,18.2179,26745.0
2020-01-15 13:05:00,18.8,18.8,18.75,18.79,30300.0,18.2179,18.2179,18.1695,18.2082,30300.0
2020-01-15 13:10:00,18.82,18.82,18.82,18.82,1500.0,18.2373,18.2373,18.2373,18.2373,1500.0
2020-01-15 13:15:00,18.87,18.87,18.87,18.87,8700.0,18.2857,18.2857,18.2857,18.2857,8700.0
2020-01-15 13:20:00,18.88,18.88,18.83,18.83,8625.0,18.2954,18.2954,18.247,18.247,8625.0
2020-01-15 13:25:00,18.82,18.85,18.82,18.85,4500.0,18.2373,18.2664,18.2373,18.2664,4500.0
2020-01-15 13:30:00,18.89,18.89,18.79,18.79,34050.0,18.3051,18.3051,18.2082,18.2082,34050.0
2020-01-15 13:35:00,18.79,18.79,18.79,18.79,0.0,18.2082,18.2082,18.2082,18.2082,0.0
2020-01-15 13:40:00,18.88,18.88,18.86,18.87,11850.0,18.2954,18.2954,18.2761,18.2857,11850.0
2020-01-15 13:45:00,18.87,18.87,18.86,18.87,25500.0,18.2857,18.2857,18.2761,18.2857,25500.0
2020-01-15 13:50:00,18.86,18.86,18.79,18.79,22095.0,18.2761,18.2761,18.2082,18.2082,22095.0
2020-01-15 13:55:00,18.75,18.77,18.75,18.77,21015.0,18.1695,18.1888,18.1695,18.1888,21015.0
2020-01-15 14:00:00,18.81,18.82,18.81,18.82,4500.0,18.2276,18.2373,18.2276,18.2373,4500.0
2020-01-15 14:05:00,18.83,18.88,18.83,18.88,14550.0,18.247,18.2954,18.247,18.2954,14550.0
2020-01-15 14:10:00,18.92,18.96,18.92,18.96,26655.0,18.3342,18.373,18.3342,18.373,26655.0
2020-01-15 14:15:00,18.96,18.96,18.94,18.96,111450.0,18.373,18.373,18.3536,18.373,111450.0
2020-01-15 14:20:00,18.98,19.03,18.98,19.02,19185.0,18.3923,18.4408,18.3923,18.4311,19185.0
2020-01-15 14:25:00,19.02,19.03,19.02,19.03,19320.0,18.4311,18.4408,18.4311,18.4408,19320.0
2020-01-15 14:30:00,19.05,19.05,19.03,19.03,9000.0,18.4602,18.4602,18.4408,18.4408,9000.0
2020-01-15 14:35:00,19.02,19.02,19.02,19.02,4275.0,18.4311,18.4311,18.4311,18.4311,4275.0
2020-01-15 14:40:00,19.05,19.05,19.05,19.05,1650.0,18.4602,18.4602,18.4602,18.4602,1650.0
2020-01-15 14:45:00,19.05,19.07,19.04,19.04,16335.0,18.4602,18.4795,18.4505,18.4505,16335.0
2020-01-15 14:50:00,19.01,19.01,19.0,19.01,16500.0,18.4214,18.4214,18.4117,18.4214,16500.0
2020-01-15 14:55:00,19.01,19.01,18.97,18.97,24720.0,18.4214,18.4214,18.3826,18.3826,24720.0
2020-01-15 15:00:00,18.96,18.96,18.9,18.9,23085.0,18.373,18.373,18.3148,18.3148,23085.0
2020-01-15 15:05:00,18.9,18.9,18.89,18.89,3105.0,18.3148,18.3148,18.3051,18.3051,3105.0
2020-01-15 15:10:00,18.86,18.89,18.84,18.89,12000.0,18.2761,18.3051,18.2567,18.3051,12000.0
2020-01-15 15:15:00,18.86,18.88,18.86,18.86,7500.0,18.2761,18.2954,18.2761,18.2761,7500.0
2020-01-15 15:20:00,18.87,18.87,18.81,18.83,13500.0,18.2857,18.2857,18.2276,18.247,13500.0
2020-01-15 15:25:00,18.84,18.84,18.73,18.77,72225.0,18.2567,18.2567,18.1501,18.1888,72225.0
2020-01-15 15:30:00,18.76,18.77,18.67,18.68,60270.0,18.1791,18.1888,18.0919,18.1016,60270.0
2020-01-15 15:35:00,18.71,18.75,18.71,18.73,30420.0,18.1307,18.1695,18.1307,18.1501,30420.0
2020-01-15 15:40:00,18.72,18.73,18.69,18.71,28995.0,18.1404,18.1501,18.1113,18.1307,28995.0
2020-01-15 15:45:00,18.72,18.78,18.72,18.78,53460.0,18.1404,18.1985,18.1404,18.1985,53460.0
2020-01-15 15:50:00,18.82,18.84,18.81,18.84,35220.0,18.2373,18.2567,18.2276,18.2567,35220.0
2020-01-15 15:55:00,18.85,18.88,18.83,18.88,93195.0,18.2664,18.2954,18.247,18.2954,93195.0
2020-01-16 09:30:00,19.34,19.41,19.3,19.39,190020.0,18.7412,18.809,18.7024,18.7896,190020.0
2020-01-16 09:35:00,19.43,19.59,19.43,19.54,176010.0,18.8284,18.9834,18.8284,18.935,176010.0
2020-01-16 09:40:00,19.55,19.7,19.55,19.67,114615.0,18.9447,19.09,18.9447,19.061,114615.0
2020-01-16 09:45:00,19.71,19.73,19.58,19.58,91815.0,19.0997,19.1191,18.9738,18.9738,91815.0
2020-01-16 09:50:00,19.63,19.71,19.59,19.71,41625.0,19.0222,19.0997,18.9834,19.0997,41625.0
2020-01-16 09:55:00,19.67,19.7,19.67,19.67,15210.0,19.061,19.09,19.061,19.061,15210.0
2020-01-16 10:00:00,19.69,19.7,19.64,19.64,47295.0,19.0804,19.09,19.0319,19.0319,47295.0
2020-01-16 10:05:00,19.66,19.76,19.65,19.76,50040.0,19.0513,19.1482,19.0416,19.1482,50040.0
2020-01-16 10:10:00,19.73,19.74,19.67,19.68,25215.0,19.1191,19.1288,19.061,19.0707,25215.0
2020-01-16 10:15:00,19.69,19.7,19.59,19.6,88065.0,19.0804,19.09,18.9834,18.9931,88065.0
2020-01-16 10:20:00,19.57,19.59,19.52,19.52,12435.0,18.9641,18.9834,18.9156,18.9156,12435.0
2020-01-16 10:25:00,19.53,19.6,19.53,19.6,13500.0,18.9253,18.9931,18.9253,18.9931,13500.0
2020-01-16 10:30:00,19.58,19.61,19.58,19.59,9000.0,18.9738,19.0028,18.9738,18.9834,9000.0
2020-01-16 10:35:00,19.57,19.57,19.53,19.53,10845.0,18.9641,18.9641,18.9253,18.9253,10845.0
2020-01-16 10:40:00,19.56,19.56,19.56,19.56,1500.0,18.9544,18.9544,18.9544,18.9544,1500.0
2020-01-16 10:45:00,19.59,19.6,19.57,19.57,10500.0,18.9834,18.9931,18.9641,18.9641,10500.0
2020-01-16 10:50:00,19.58,19.58,19.48,19.48,57000.0,18.9738,18.9738,18.8769,18.8769,57000.0
2020-01-16 10:55:00,19.48,19.54,19.48,19.54,13500.0,18.8769,18.935,18.8769,18.935,13500.0
2020-01-16 11:00:00,19.57,19.57,19.55,19.56,9000.0,18.9641,18.9641,18.9447,18.9544,9000.0
2020-01-16 11:05:00,19.58,19.6,19.58,19.6,3000.0,18.9738,18.9931,18.9738,18.9931,3000.0
2020-01-16 11:10:00,19.57,19.57,19.43,19.43,24150.0,18.9641,18.9641,18.8284,18.8284,24150.0
2020-01-16 11:15:00,19.42,19.42,19.38,19.39,12660.0,18.8187,18.8187,18.78,18.7896,12660.0
2020-01-16 11:20:00,19.38,19.42,19.37,19.39,11925.0,18.78,18.8187,18.7703,18.7896,11925.0
2020-01-16 11:25:00,19.4,19.45,19.4,19.45,18750.0,18.7993,18.8478,18.7993,18.8478,18750.0
2020-01-16 11:30:00,19.43,19.45,19.4,19.4,6000.0,18.8284,18.8478,18.7993,18.7993,6000.0
2020-01-16 11:35:00,19.44,19.47,19.43,19.43,12555.0,18.8381,18.8672,18.8284,18.8284,12555.0
2020-01-16 11:40:00,19.43,19.45,19.43,19.45,18135.0,18.8284,18.8478,18.8284,18.8478,18135.0
2020-01-16 11:45:00,19.47,19.5,19.47,19.5,35880.0,18.8672,18.8962,18.8672,18.8962,35880.0
2020-01-16 11:50:00,19.52,19.52,19.51,19.51,4500.0,18.9156,18.9156,18.9059,18.9059,4500.0
2020-01-16 11:55:00,19.46,19.46,19.46,19.46,1500.0,18.8575,18.8575,18.8575,18.8575,1500.0
2020-01-16 12:00:00,19.49,19.52,19.49,19.52,6000.0,18.8865,18.9156,18.8865,18.9156,6000.0
2020-01-16 12:05:00,19.53,19.55,19.53,19.55,15765.0,18.9253,18.9447,18.9253,18.9447,15765.0
2020-01-16 12:10:00,19.54,19.55,19.53,19.55,27375.0,18.935,18.9447,18.9253,18.9447,27375.0
2020-01-16 12:15:00,19.54,19.57,19.53,19.57,21000.0,18.935,18.9641,18.9253,18.9641,21000.0
2020-01-16 12:20:00,19.54,19.54,19.51,19.51,7500.0,18.935,18.935,18.9059,18.9059,7500.0
2020-01-16 12:25:00,19.52,19.52,19.52,19.52,1500.0,18.9156,18.9156,18.9156,18.9156,1500.0
2020-01-16 12:30:00,19.52,19.52,19.52,19.52,0.0,18.9156,18.9156,18.9156,18.9156,0.0
2020-01-16 12:35:00,19.57,19.57,19.55,19.55,10485.0,18.9641,18.9641,18.9447,18.9447,10485.0
2020-01-16 12:40:00,19.52,19.52,19.52,19.52,1500.0,18.9156,18.9156,18.9156,18.9156,1500.0
2020-01-16 12:45:00,19.54,19.57,19.54,19.57,36150.0,18.935,18.9641,18.935,18.9641,36150.0
2020-01-16 12:50:00,19.57,19.57,19.57,19.57,0.0,18.9641,18.9641,18.9641,18.9641,0.0
2020-01-16 12:55:00,19.52,19.53,19.5,19.5,12630.0,18.9156,18.9253,18.8962,18.8962,12630.0
2020-01-16 13:00:00,19.53,19.53,19.53,19.53,1500.0,18.9253,18.9253,18.9253,18.9253,1500.0
2020-01-16 13:05:00,19.53,19.53,19.53,19.53,0.0,18.9253,18.9253,18.9253,18.9253,0.0
2020-01-16 13:10:00,19.51,19.51,19.5,19.5,3000.0,18.9059,18.9059,18.8962,18.8962,3000.0
2020-01-16 13:15:00,19.5,19.5,19.5,19.5,0.0,18.8962,18.8962,18.8962,18.8962,0.0
2020-01-16 13:20:00,19.47,19.47,19.47,19.47,3000.0,18.8672,18.8672,18.8672,18.8672,3000.0
2020-01-16 13:25:00,19.46,19.46,19.46,19.46,1500.0,18.8575,18.8575,18.8575,18.8575,1500.0
2020-01-16 13:30:00,19.55,19.57,19.55,19.57,13560.0,18.9447,18.9641,18.9447,18.9641,13560.0
2020-01-16 13:35:00,19.58,19.62,19.58,19.62,30090.0,18.9738,19.0125,18.9738,19.0125,30090.0
2020-01-16 13:40:00,19.62,19.66,19.62,19.64,22620.0,19.0125,19.0513,19.0125,19.0319,22620.0
2020-01-16 13:45:00,19.63,19.63,19.61,19.61,3000.0,19.0222,19.0222,19.0028,19.0028,3000.0
2020-01-16 13:50:00,19.59,19.59,19.59,19.59,3000.0,18.9834,18.9834,18.9834,18.9834,3000.0
2020-01-16 13:55:00,19.59,19.59,19.59,19.59,1500.0,18.9834,18.9834,18.9834,18.9834,1500.0
2020-01-16 14:00:00,19.61,19.61,19.6,19.6,3000.0,19.0028,19.0028,18.9931,18.9931,3000.0
2020-01-16 14:05:00,19.61,19.61,19.59,19.59,3630.0,19.0028,19.0028,18.9834,18.9834,3630.0
2020-01-16 14:10:00,19.59,19.59,19.57,19.58,19380.0,18.9834,18.9834,18.9641,18.9738,19380.0
2020-01-16 14:15:00,19.61,19.62,19.58,19.62,10650.0,19.0028,19.0125,18.9738,19.0125,10650.0
2020-01-16 14:20:00,19.62,19.62,19.62,19.62,4500.0,19.0125,19.0125,19.0125,19.0125,4500.0
2020-01-16 14:25:00,19.61,19.61,19.61,19.61,3000.0,19.0028,19.0028,19.0028,19.0028,3000.0
2020-01-16 14:30:00,19.6,19.61,19.59,19.61,16020.0,18.9931,19.0028,18.9834,19.0028,16020.0
2020-01-16 14:35:00,19.61,19.61,19.61,19.61,0.0,19.0028,19.0028,19.0028,19.0028,0.0
2020-01-16 14:40:00,19.61,19.61,19.59,19.6,65880.0,19.0028,19.0028,18.9834,18.9931,65880.0
2020-01-16 14:45:00,19.57,19.57,19.56,19.56,8250.0,18.9641,18.9641,18.9544,18.9544,8250.0
2020-01-16 14:50:00,19.61,19.61,19.61,19.61,16500.0,19.0028,19.0028,19.0028,19.0028,16500.0
2020-01-16 14:55:00,19.6,19.6,19.58,19.58,31650.0,18.9931,18.9931,18.9738,18.9738,31650.0
2020-01-16 15:00:00,19.6,19.6,19.6,19.6,3000.0,18.9931,18.9931,18.9931,18.9931,3000.0
2020-01-16 15:05:00,19.59,19.6,19.58,19.6,10500.0,18.9834,18.9931,18.9738,18.9931,10500.0
2020-01-16 15:10:00,19.61,19.61,19.59,19.61,24000.0,19.0028,19.0028,18.9834,19.0028,24000.0
2020-01-16 15:15:00,19.61,19.63,19.61,19.63,44370.0,19.0028,19.0222,19.0028,19.0222,44370.0
2020-01-16 15:20:00,19.63,19.67,19.63,19.67,32940.0,19.0222,19.061,19.0222,19.061,32940.0
2020-01-16 15:25:00,19.67,19.67,19.66,19.66,6930.0,19.061,19.061,19.0513,19.0513,6930.0
2020-01-16 15:30:00,19.65,19.7,19.65,19.69,19290.0,19.0416,19.09,19.0416,19.0804,19290.0
2020-01-16 15:35:00,19.7,19.73,19.7,19.73,31875.0,19.09,19.1191,19.09,19.1191,31875.0
2020-01-16 15:40:00,19.73,19.75,19.72,19.74,12000.0,19.1191,19.1385,19.1094,19.1288,12000.0
2020-01-16 15:45:00,19.75,19.77,19.73,19.74,103125.0,19.1385,19.1579,19.1191,19.1288,103125.0
2020-01-16 15:50:00,19.76,19.82,19.76,19.8,78510.0,19.1482,19.2063,19.1482,19.1869,78510.0
2020-01-16 15:55:00,19.81,19.82,19.75,19.82,64905.0,19.1966,19.2063,19.1385,19.2063,64905.0
2020-01-17 09:30:00,20.08,20.11,19.93,19.98,224115.0,19.4583,19.4873,19.3129,19.3614,224115.0
2020-01-17 09:35:00,20.01,20.03,19.87,19.9,157050.0,19.3904,19.4098,19.2548,19.2838,157050.0
2020-01-17 09:40:00,19.88,19.94,19.82,19.82,26865.0,19.2645,19.3226,19.2063,19.2063,26865.0
2020-01-17 09:45:00,19.84,19.9,19.84,19.9,30690.0,19.2257,19.2838,19.2257,19.2838,30690.0
2020-01-17 09:50:00,19.93,19.96,19.93,19.93,28935.0,19.3129,19.342,19.3129,19.3129,28935.0
2020-01-17 09:55:00,19.89,19.91,19.89,19.91,4500.0,19.2742,19.2935,19.2742,19.2935,4500.0
2020-01-17 10:00:00,19.9,20.0,19.9,19.98,53730.0,19.2838,19.3808,19.2838,19.3614,53730.0
2020-01-17 10:05:00,19.97,20.01,19.97,20.0,47505.0,19.3517,19.3904,19.3517,19.3808,47505.0
2020-01-17 10:10:00,19.97,19.97,19.93,19.93,8895.0,19.3517,19.3517,19.3129,19.3129,8895.0
2020-01-17 10:15:00,19.93,20.02,19.93,19.99,48750.0,19.3129,19.4001,19.3129,19.3711,48750.0
2020-01-17 10:20:00,20.03,20.08,20.02,20.08,34275.0,19.4098,19.4583,19.4001,19.4583,34275.0
2020-01-17 10:25:00,20.06,20.13,20.06,20.13,77520.0,19.4389,19.5067,19.4389,19.5067,77520.0
2020-01-17 10:30:00,20.14,20.14,20.09,20.09,14205.0,19.5164,19.5164,19.468,19.468,14205.0
2020-01-17 10:35:00,20.02,20.04,19.98,20.01,17850.0,19.4001,19.4195,19.3614,19.3904,17850.0
2020-01-17 10:40:00,20.01,20.01,19.96,20.0,24000.0,19.3904,19.3904,19.342,19.3808,24000.0
2020-01-17 10:45:00,20.0,20.0,19.94,19.94,38970.0,19.3808,19.3808,19.3226,19.3226,38970.0
2020-01-17 10:50:00,19.95,19.95,19.91,19.94,27000.0,19.3323,19.3323,19.2935,19.3226,27000.0
2020-01-17 10:55:00,19.92,19.93,19.92,19.92,40455.0,19.3032,19.3129,19.3032,19.3032,40455.0
2020-01-17 11:00:00,19.98,20.04,19.98,20.04,13380.0,19.3614,19.4195,19.3614,19.4195,13380.0
2020-01-17 11:05:00,20.04,20.04,19.95,19.98,13500.0,19.4195,19.4195,19.3323,19.3614,13500.0
2020-01-17 11:10:00,19.95,19.95,19.79,19.8,75885.0,19.3323,19.3323,19.1773,19.1869,75885.0
2020-01-17 11:15:00,19.79,19.82,19.78,19.78,28950.0,19.1773,19.2063,19.1676,19.1676,28950.0
2020-01-17 11:20:00,19.79,19.8,19.76,19.77,22170.0,19.1773,19.1869,19.1482,19.1579,22170.0
2020-01-17 11:25:00,19.8,19.84,19.8,19.84,3000.0,19.1869,19.2257,19.1869,19.2257,3000.0
2020-01-17 11:30:00,19.85,19.87,19.83,19.87,31545.0,19.2354,19.2548,19.216,19.2548,31545.0
2020-01-17 11:35:00,19.9,19.95,19.9,19.95,42960.0,19.2838,19.3323,19.2838,19.3323,42960.0
2020-01-17 11:40:00,19.92,19.92,19.92,19.92,3000.0,19.3032,19.3032,19.3032,19.3032,3000.0
2020-01-17 11:45:00,19.92,19.95,19.91,19.95,11475.0,19.3032,19.3323,19.2935,19.3323,11475.0
2020-01-17 11:50:00,19.95,19.95,19.95,19.95,0.0,19.3323,19.3323,19.3323,19.3323,0.0
2020-01-17 11:55:00,19.96,19.97,19.96,19.97,7725.0,19.342,19.3517,19.342,19.3517,7725.0
2020-01-17 12:00:00,19.98,19.98,19.97,19.97,3000.0,19.3614,19.3614,19.3517,19.3517,3000.0
2020-01-17 12:05:00,19.97,19.97,19.97,19.97,0.0,19.3517,19.3517,19.3517,19.3517,0.0
2020-01-17 12:10:00,20.0,20.03,20.0,20.02,28350.0,19.3808,19.4098,19.3808,19.4001,28350.0
2020-01-17 12:15:00,20.02,20.02,20.02,20.02,1500.0,19.4001,19.4001,19.4001,19.4001,1500.0
2020-01-17 12:20:00,20.03,20.03,20.03,20.03,1500.0,19.4098,19.4098,19.4098,19.4098,1500.0
2020-01-17 12:25:00,20.04,20.06,20.04,20.06,16110.0,19.4195,19.4389,19.4195,19.4389,16110.0
2020-01-17 12:30:00,20.04,20.04,20.04,20.04,3000.0,19.4195,19.4195,19.4195,19.4195,3000.0
2020-01-17 12:35:00,20.05,20.07,20.05,20.07,8355.0,19.4292,19.4486,19.4292,19.4486,8355.0
2020-01-17 12:40:00,20.08,20.1,20.08,20.1,7830.0,19.4583,19.4777,19.4583,19.4777,7830.0
2020-01-17 12:45:00,20.09,20.09,20.08,20.08,6600.0,19.468,19.468,19.4583,19.4583,6600.0
2020-01-17 12:50:00,20.07,20.08,20.07,20.08,6435.0,19.4486,19.4583,19.4486,19.4583,6435.0
2020-01-17 12:55:00,20.07,20.07,20.07,20.07,7500.0,19.4486,19.4486,19.4486,19.4486,7500.0
2020-01-17 13:00:00,20.07,20.12,20.07,20.12,9000.0,19.4486,19.497,19.4486,19.497,9000.0
2020-01-17 13:05:00,20.13,20.13,20.13,20.13,39420.0,19.5067,19.5067,19.5067,19.5067,39420.0
2020-01-17 13:10:00,20.14,20.15,20.13,20.14,16320.0,19.5164,19.5261,19.5067,19.5164,16320.0
2020-01-17 13:15:00,20.1,20.1,20.1,20.1,1740.0,19.4777,19.4777,19.4777,19.4777,1740.0
2020-01-17 13:20:00,20.1,20.1,20.1,20.1,0.0,19.4777,19.4777,19.4777,19.4777,0.0
2020-01-17 13:25:00,20.1,20.11,20.1,20.11,6000.0,19.4777,19.4873,19.4777,19.4873,6000.0
2020-01-17 13:30:00,20.11,20.11,20.11,20.11,0.0,19.4873,19.4873,19.4873,19.4873,0.0
2020-01-17 13:35:00,20.11,20.11,20.11,20.11,0.0,19.4873,19.4873,19.4873,19.4873,0.0
2020-01-17 13:40:00,20.09,20.09,20.07,20.08,56325.0,19.468,19.468,19.4486,19.4583,56325.0
2020-01-17 13:45:00,20.11,20.11,20.1,20.1,6000.0,19.4873,19.4873,19.4777,19.4777,6000.0
2020-01-17 13:50:00,20.12,20.13,20.12,20.13,19425.0,19.497,19.5067,19.497,19.5067,19425.0
2020-01-17 13:55:00,20.13,20.14,20.12,20.12,19365.0,19.5067,19.5164,19.497,19.497,19365.0
2020-01-17 14:00:00,20.08,20.09,20.08,20.09,4500.0,19.4583,19.468,19.4583,19.468,4500.0
2020-01-17 14:05:00,20.07,20.09,20.07,20.08,4500.0,19.4486,19.468,19.4486,19.4583,4500.0
2020-01-17 14:10:00,20.08,20.08,20.06,20.06,6000.0,19.4583,19.4583,19.4389,19.4389,6000.0
2020-01-17 14:15:00,20.09,20.09,20.09,20.09,1500.0,19.468,19.468,19.468,19.468,1500.0
2020-01-17 14:20:00,20.09,20.09,20.08,20.09,9000.0,19.468,19.468,19.4583,19.468,9000.0
2020-01-17 14:25:00,20.07,20.07,20.07,20.07,5880.0,19.4486,19.4486,19.4486,19.4486,5880.0
2020-01-17 14:30:00,20.05,20.05,20.05,20.05,28575.0,19.4292,19.4292,19.4292,19.4292,28575.0
2020-01-17 14:35:00,20.03,20.03,20.01,20.02,16500.0,19.4098,19.4098,19.3904,19.4001,16500.0
2020-01-17 14:40:00,20.03,20.03,20.03,20.03,9000.0,19.4098,19.4098,19.4098,19.4098,9000.0
2020-01-17 14:45:00,20.01,20.02,20.0,20.02,6000.0,19.3904,19.4001,19.3808,19.4001,6000.0
2020-01-17 14:50:00,20.04,20.04,20.04,20.04,4440.0,19.4195,19.4195,19.4195,19.4195,4440.0
2020-01-17 14:55:00,20.04,20.07,20.04,20.07,4500.0,19.4195,19.4486,19.4195,19.4486,4500.0
2020-01-17 15:00:00,20.07,20.07,20.06,20.07,10500.0,19.4486,19.4486,19.4389,19.4486,10500.0
2020-01-17 15:05:00,20.06,20.06,19.96,19.98,149790.0,19.4389,19.4389,19.342,19.3614,149790.0
2020-01-17 15:10:00,19.96,19.99,19.95,19.99,18465.0,19.342,19.3711,19.3323,19.3711,18465.0
2020-01-17 15:15:00,20.01,20.03,20.01,20.03,32190.0,19.3904,19.4098,19.3904,19.4098,32190.0
2020-01-17 15:20:00,20.04,20.05,20.03,20.04,18660.0,19.4195,19.4292,19.4098,19.4195,18660.0
2020-01-17 15:25:00,20.08,20.08,20.08,20.08,3000.0,19.4583,19.4583,19.4583,19.4583,3000.0
2020-01-17 15:30:00,20.08,20.1,20.08,20.1,12285.0,19.4583,19.4777,19.4583,19.4777,12285.0
2020-01-17 15:35:00,20.07,20.08,20.05,20.05,12600.0,19.4486,19.4583,19.4292,19.4292,12600.0
2020-01-17 15:40:00,20.03,20.07,20.03,20.07,22575.0,19.4098,19.4486,19.4098,19.4486,22575.0
2020-01-17 15:45:00,20.08,20.12,20.08,20.11,100845.0,19.4583,19.497,19.4583,19.4873,100845.0
2020-01-17 15:50:00,20.12,20.22,20.12,20.21,144570.0,19.497,19.5939,19.497,19.5843,144570.0
2020-01-17 15:55:00,20.23,20.23,20.18,20.18,88065.0,19.6036,19.6036,19.5552,19.5552,88065.0
2020-01-21 09:30:00,19.96,20.13,19.96,20.13,160380.0,19.342,19.5067,19.342,19.5067,160380.0
2020-01-21 09:35:00,20.0,20.03,19.93,20.03,32400.0,19.3808,19.4098,19.3129,19.4098,32400.0
2020-01-21 09:40:00,20.03,20.14,20.03,20.14,38685.0,19.4098,19.5164,19.4098,19.5164,38685.0
2020-01-21 09:45:00,20.1,20.14,20.08,20.14,8250.0,19.4777,19.5164,19.4583,19.5164,8250.0
2020-01-21 09:50:00,20.2,20.28,20.17,20.2,93285.0,19.5746,19.6521,19.5455,19.5746,93285.0
2020-01-21 09:55:00,20.19,20.23,20.19,20.23,14880.0,19.5649,19.6036,19.5649,19.6036,14880.0
2020-01-21 10:00:00,20.19,20.29,20.18,20.29,26640.0,19.5649,19.6618,19.5552,19.6618,26640.0
2020-01-21 10:05:00,20.27,20.27,20.2,20.21,14220.0,19.6424,19.6424,19.5746,19.5843,14220.0
2020-01-21 10:10:00,20.19,20.24,20.19,20.19,12075.0,19.5649,19.6133,19.5649,19.5649,12075.0
2020-01-21 10:15:00,20.13,20.15,20.12,20.12,39375.0,19.5067,19.5261,19.497,19.497,39375.0
2020-01-21 10:20:00,20.11,20.16,20.11,20.14,7500.0,19.4873,19.5358,19.4873,19.5164,7500.0
2020-01-21 10:25:00,20.19,20.19,20.19,20.19,3000.0,19.5649,19.5649,19.5649,19.5649,3000.0
2020-01-21 10:30:00,20.17,20.19,20.15,20.15,14805.0,19.5455,19.5649,19.5261,19.5261,14805.0
2020-01-21 10:35:00,20.15,20.15,20.15,20.15,0.0,19.5261,19.5261,19.5261,19.5261,0.0
2020-01-21 10:40:00,20.16,20.16,20.15,20.15,19500.0,19.5358,19.5358,19.5261,19.5261,19500.0
2020-01-21 10:45:00,20.17,20.17,20.17,20.17,1500.0,19.5455,19.5455,19.5455,19.5455,1500.0
2020-01-21 10:50:00,20.23,20.24,20.2,20.23,9000.0,19.6036,19.6133,19.5746,19.6036,9000.0
2020-01-21 10:55:00,20.24,20.27,20.24,20.27,62520.0,19.6133,19.6424,19.6133,19.6424,62520.0
2020-01-21 11:00:00,20.23,20.24,20.23,20.24,3000.0,19.6036,19.6133,19.6036,19.6133,3000.0
2020-01-21 11:05:00,20.27,20.27,20.27,20.27,9645.0,19.6424,19.6424,19.6424,19.6424,9645.0
2020-01-21 11:10:00,20.25,20.28,20.25,20.28,9060.0,19.623,19.6521,19.623,19.6521,9060.0
2020-01-21 11:15:00,20.3,20.31,20.3,20.3,13440.0,19.6715,19.6812,19.6715,19.6715,13440.0
2020-01-21 11:20:00,20.32,20.32,20.29,20.3,6120.0,19.6908,19.6908,19.6618,19.6715,6120.0
2020-01-21 11:25:00,20.3,20.3,20.3,20.3,0.0,19.6715,19.6715,19.6715,19.6715,0.0
2020-01-21 11:30:00,20.3,20.3,20.29,20.29,4500.0,19.6715,19.6715,19.6618,19.6618,4500.0
2020-01-21 11:35:00,20.28,20.28,20.28,20.28,1500.0,19.6521,19.6521,19.6521,19.6521,1500.0
2020-01-21 11:40:00,20.33,20.36,20.33,20.33,70755.0,19.7005,19.7296,19.7005,19.7005,70755.0
2020-01-21 11:45:00,20.31,20.31,20.3,20.31,4500.0,19.6812,19.6812,19.6715,19.6812,4500.0
2020-01-21 11:50:00,20.3,20.3,20.3,20.3,1500.0,19.6715,19.6715,19.6715,19.6715,1500.0
2020-01-21 11:55:00,20.35,20.35,20.35,20.35,1500.0,19.7199,19.7199,19.7199,19.7199,1500.0
2020-01-21 12:00:00,20.29,20.31,20.29,20.31,10500.0,19.6618,19.6812,19.6618,19.6812,10500.0
2020-01-21 12:05:00,20.32,20.38,20.32,20.37,7500.0,19.6908,19.749,19.6908,19.7393,7500.0
2020-01-21 12:10:00,20.35,20.35,20.35,20.35,1500.0,19.7199,19.7199,19.7199,19.7199,1500.0
2020-01-21 12:15:00,20.4,20.4,20.35,20.35,9405.0,19.7684,19.7684,19.7199,19.7199,9405.0
2020-01-21 12:20:00,20.37,20.37,20.37,20.37,1500.0,19.7393,19.7393,19.7393,19.7393,1500.0
2020-01-21 12:25:00,20.39,20.39,20.39,20.39,1500.0,19.7587,19.7587,19.7587,19.7587,1500.0
2020-01-21 12:30:00,20.38,20.38,20.34,20.37,11250.0,19.749,19.749,19.7102,19.7393,11250.0
2020-01-21 12:35:00,20.37,20.37,20.37,20.37,11610.0,19.7393,19.7393,19.7393,19.7393,11610.0
2020-01-21 12:40:00,20.37,20.37,20.37,20.37,7875.0,19.7393,19.7393,19.7393,19.7393,7875.0
2020-01-21 12:45:00,20.38,20.38,20.37,20.38,10350.0,19.749,19.749,19.7393,19.749,10350.0
2020-01-21 12:50:00,20.35,20.35,20.35,20.35,1500.0,19.7199,19.7199,19.7199,19.7199,1500.0
2020-01-21 12:55:00,20.35,20.35,20.35,20.35,1500.0,19.7199,19.7199,19.7199,19.7199,1500.0
2020-01-21 13:00:00,20.35,20.35,20.33,20.34,4500.0,19.7199,19.7199,19.7005,19.7102,4500.0
2020-01-21 13:05:00,20.32,20.32,20.32,20.32,1500.0,19.6908,19.6908,19.6908,19.6908,1500.0
2020-01-21 13:10:00,20.31,20.31,20.3,20.3,15075.0,19.6812,19.6812,19.6715,19.6715,15075.0
2020-01-21 13:15:00,20.27,20.27,20.2,20.2,18945.0,19.6424,19.6424,19.5746,19.5746,18945.0
2020-01-21 13:20:00,20.18,20.18,20.13,20.13,20985.0,19.5552,19.5552,19.5067,19.5067,20985.0
2020-01-21 13:25:00,20.23,20.23,20.22,20.23,9000.0,19.6036,19.6036,19.5939,19.6036,9000.0
2020-01-21 13:30:00,20.22,20.22,20.17,20.17,4500.0,19.5939,19.5939,19.5455,19.5455,4500.0
2020-01-21 13:35:00,20.14,20.14,20.07,20.07,37125.0,19.5164,19.5164,19.4486,19.4486,37125.0
2020-01-21 13:40:00,20.07,20.07,20.07,20.07,0.0,19.4486,19.4486,19.4486,19.4486,0.0
2020-01-21 13:45:00,20.13,20.15,20.09,20.1,12810.0,19.5067,19.5261,19.468,19.4777,12810.0
2020-01-21 13:50:00,20.09,20.09,20.01,20.01,16425.0,19.468,19.468,19.3904,19.3904,16425.0
2020-01-21 13:55:00,20.05,20.09,20.04,20.07,15660.0,19.4292,19.468,19.4195,19.4486,15660.0
2020-01-21 14:00:00,20.01,20.05,19.99,20.05,25905.0,19.3904,19.4292,19.3711,19.4292,25905.0
2020-01-21 14:05:00,20.07,20.07,20.02,20.02,29205.0,19.4486,19.4486,19.4001,19.4001,29205.0
2020-01-21 14:10:00,20.07,20.09,20.07,20.09,9000.0,19.4486,19.468,19.4486,19.468,9000.0
2020-01-21 14:15:00,20.1,20.11,20.09,20.11,22500.0,19.4777,19.4873,19.468,19.4873,22500.0
2020-01-21 14:20:00,20.07,20.07,20.07,20.07,4500.0,19.4486,19.4486,19.4486,19.4486,4500.0
2020-01-21 14:25:00,20.06,20.1,20.06,20.08,7500.0,19.4389,19.4777,19.4389,19.4583,7500.0
2020-01-21 14:30:00,20.08,20.08,20.05,20.05,15900.0,19.4583,19.4583,19.4292,19.4292,15900.0
2020-01-21 14:35:00,20.08,20.08,20.04,20.04,10500.0,19.4583,19.4583,19.4195,19.4195,10500.0
2020-01-21 14:40:00,20.09,20.1,20.09,20.1,6000.0,19.468,19.4777,19.468,19.4777,6000.0
2020-01-21 14:45:00,20.1,20.12,20.07,20.09,36000.0,19.4777,19.497,19.4486,19.468,36000.0
2020-01-21 14:50:00,20.09,20.09,20.09,20.09,0.0,19.468,19.468,19.468,19.468,0.0
2020-01-21 14:55:00,20.13,20.16,20.13,20.15,13500.0,19.5067,19.5358,19.5067,19.5261,13500.0
2020-01-21 15:00:00,20.22,20.3,20.22,20.3,33705.0,19.5939,19.6715,19.5939,19.6715,33705.0
2020-01-21 15:05:00,20.3,20.3,20.3,20.3,1500.0,19.6715,19.6715,19.6715,19.6715,1500.0
2020-01-21 15:10:00,20.29,20.32,20.29,20.32,3000.0,19.6618,19.6908,19.6618,19.6908,3000.0
2020-01-21 15:15:00,20.29,20.32,20.29,20.32,6000.0,19.6618,19.6908,19.6618,19.6908,6000.0
2020-01-21 15:20:00,20.29,20.29,20.27,20.27,13620.0,19.6618,19.6618,19.6424,19.6424,13620.0
2020-01-21 15:25:00,20.25,20.25,20.25,20.25,1500.0,19.623,19.623,19.623,19.623,1500.0
2020-01-21 15:30:00,20.32,20.32,20.3,20.3,3000.0,19.6908,19.6908,19.6715,19.6715,3000.0
2020-01-21 15:35:00,20.23,20.23,20.2,20.2,3000.0,19.6036,19.6036,19.5746,19.5746,3000.0
2020-01-21 15:40:00,20.19,20.21,20.19,20.21,21000.0,19.5649,19.5843,19.5649,19.5843,21000.0
2020-01-21 15:45:00,20.2,20.2,20.11,20.11,3000.0,19.5746,19.5746,19.4873,19.4873,3000.0
2020-01-21 15:50:00,20.12,20.14,20.1,20.1,17610.0,19.497,19.5164,19.4777,19.4777,17610.0
2020-01-21 15:55:00,20.14,20.17,20.12,20.17,37590.0,19.5164,19.5455,19.497,19.5455,37590.0
2020-01-22 09:30:00,20.63,20.81,20.57,20.81,203040.0,19.9912,20.1657,19.9331,20.1657,203040.0
2020-01-22 09:35:00,20.83,20.87,20.82,20.87,33855.0,20.1851,20.2238,20.1754,20.2238,33855.0
2020-01-22 09:40:00,20.87,20.91,20.85,20.85,29625.0,20.2238,20.2626,20.2044,20.2044,29625.0
2020-01-22 09:45:00,20.86,20.86,20.72,20.76,137415.0,20.2141,20.2141,20.0785,20.1172,137415.0
2020-01-22 09:50:00,20.73,20.76,20.72,20.74,10500.0,20.0882,20.1172,20.0785,20.0978,10500.0
2020-01-22 09:55:00,20.79,20.88,20.79,20.88,26625.0,20.1463,20.2335,20.1463,20.2335,26625.0
2020-01-22 10:00:00,20.87,20.91,20.87,20.91,20115.0,20.2238,20.2626,20.2238,20.2626,20115.0
2020-01-22 10:05:00,20.83,20.88,20.77,20.87,53295.0,20.1851,20.2335,20.1269,20.2238,53295.0
2020-01-22 10:10:00,20.91,20.93,20.86,20.93,18675.0,20.2626,20.282,20.2141,20.282,18675.0
2020-01-22 10:15:00,20.87,20.93,20.85,20.92,43830.0,20.2238,20.282,20.2044,20.2723,43830.0
2020-01-22 10:20:00,20.94,21.02,20.93,21.02,45165.0,20.2916,20.3692,20.282,20.3692,45165.0
2020-01-22 10:25:00,21.03,21.09,21.03,21.07,47190.0,20.3789,20.437,20.3789,20.4176,47190.0
2020-01-22 10:30:00,21.04,21.06,21.03,21.06,29355.0,20.3886,20.4079,20.3789,20.4079,29355.0
2020-01-22 10:35:00,21.06,21.11,21.06,21.1,21375.0,20.4079,20.4564,20.4079,20.4467,21375.0
2020-01-22 10:40:00,21.12,21.17,21.12,21.14,22290.0,20.4661,20.5145,20.4661,20.4855,22290.0
2020-01-22 10:45:00,21.18,21.2,21.13,21.13,28395.0,20.5242,20.5436,20.4758,20.4758,28395.0
2020-01-22 10:50:00,21.11,21.12,21.1,21.12,5190.0,20.4564,20.4661,20.4467,20.4661,5190.0
2020-01-22 10:55:00,21.09,21.09,21.06,21.06,31035.0,20.437,20.437,20.4079,20.4079,31035.0
2020-01-22 11:00:00,21.06,21.07,21.05,21.05,19785.0,20.4079,20.4176,20.3982,20.3982,19785.0
2020-01-22 11:05:00,21.05,21.07,21.01,21.07,38100.0,20.3982,20.4176,20.3595,20.4176,38100.0
2020-01-22 11:10:00,21.07,21.09,20.98,20.98,35475.0,20.4176,20.437,20.3304,20.3304,35475.0
2020-01-22 11:15:00,20.99,21.02,20.95,21.02,39915.0,20.3401,20.3692,20.3013,20.3692,39915.0
2020-01-22 11:20:00,21.01,21.08,20.99,21.08,10500.0,20.3595,20.4273,20.3401,20.4273,10500.0
2020-01-22 11:25:00,21.11,21.14,21.11,21.14,15855.0,20.4564,20.4855,20.4564,20.4855,15855.0
2020-01-22 11:30:00,21.15,21.25,21.14,21.25,121875.0,20.4951,20.5921,20.4855,20.5921,121875.0
2020-01-22 11:35:00,21.26,21.26,21.23,21.23,6000.0,20.6017,20.6017,20.5727,20.5727,6000.0
2020-01-22 11:40:00,21.27,21.27,21.26,21.26,4500.0,20.6114,20.6114,20.6017,20.6017,4500.0
2020-01-22 11:45:00,21.22,21.23,21.2,21.2,29715.0,20.563,20.5727,20.5436,20.5436,29715.0
2020-01-22 11:50:00,21.18,21.2,21.16,21.2,7500.0,20.5242,20.5436,20.5048,20.5436,7500.0
2020-01-22 11:55:00,21.17,21.17,21.1,21.1,10500.0,20.5145,20.5145,20.4467,20.4467,10500.0
2020-01-22 12:00:00,21.12,21.12,21.03,21.03,18120.0,20.4661,20.4661,20.3789,20.3789,18120.0
2020-01-22 12:05:00,21.02,21.05,21.0,21.05,30600.0,20.3692,20.3982,20.3498,20.3982,30600.0
2020-01-22 12:10:00,21.09,21.09,21.01,21.01,19530.0,20.437,20.437,20.3595,20.3595,19530.0
2020-01-22 12:15:00,21.05,21.08,21.05,21.08,13500.0,20.3982,20.4273,20.3982,20.4273,13500.0
2020-01-22 12:20:00,20.99,20.99,20.96,20.97,33255.0,20.3401,20.3401,20.311,20.3207,33255.0
2020-01-22 12:25:00,20.97,20.97,20.91,20.97,30870.0,20.3207,20.3207,20.2626,20.3207,30870.0
2020-01-22 12:30:00,21.02,21.02,21.01,21.01,3000.0,20.3692,20.3692,20.3595,20.3595,3000.0
2020-01-22 12:35:00,21.02,21.02,20.99,20.99,16635.0,20.3692,20.3692,20.3401,20.3401,16635.0
2020-01-22 12:40:00,21.02,21.08,21.01,21.01,10500.0,20.3692,20.4273,20.3595,20.3595,10500.0
2020-01-22 12:45:00,21.02,21.04,21.02,21.04,3000.0,20.3692,20.3886,20.3692,20.3886,3000.0
2020-01-22 12:50:00,21.01,21.04,21.0,21.04,16500.0,20.3595,20.3886,20.3498,20.3886,16500.0
2020-01-22 12:55:00,20.99,21.01,20.99,21.01,6000.0,20.3401,20.3595,20.3401,20.3595,6000.0
2020-01-22 13:00:00,21.01,21.01,20.97,20.97,6000.0,20.3595,20.3595,20.3207,20.3207,6000.0
2020-01-22 13:05:00,20.98,21.0,20.98,21.0,6000.0,20.3304,20.3498,20.3304,20.3498,6000.0
2020-01-22 13:10:00,20.98,21.0,20.98,21.0,9000.0,20.3304,20.3498,20.3304,20.3498,9000.0
2020-01-22 13:15:00,21.02,21.02,21.02,21.02,1500.0,20.3692,20.3692,20.3692,20.3692,1500.0
2020-01-22 13:20:00,21.02,21.06,21.02,21.06,18195.0,20.3692,20.4079,20.3692,20.4079,18195.0
2020-01-22 13:25:00,21.05,21.05,21.01,21.01,7500.0,20.3982,20.3982,20.3595,20.3595,7500.0
2020-01-22 13:30:00,21.0,21.01,20.98,21.0,28500.0,20.3498,20.3595,20.3304,20.3498,28500.0
2020-01-22 13:35:00,21.02,21.03,21.02,21.03,4500.0,20.3692,20.3789,20.3692,20.3789,4500.0
2020-01-22 13:40:00,21.01,21.01,20.99,20.99,32310.0,20.3595,20.3595,20.3401,20.3401,32310.0
2020-01-22 13:45:00,20.98,21.02,20.98,21.02,15000.0,20.3304,20.3692,20.3304,20.3692,15000.0
2020-01-22 13:50:00,20.93,20.93,20.93,20.93,1500.0,20.282,20.282,20.282,20.282,1500.0
2020-01-22 13:55:00,20.87,20.87,20.79,20.79,34680.0,20.2238,20.2238,20.1463,20.1463,34680.0
2020-01-22 14:00:00,20.78,20.82,20.78,20.79,19470.0,20.1366,20.1754,20.1366,20.1463,19470.0
2020-01-22 14:05:00,20.8,20.82,20.79,20.79,17190.0,20.156,20.1754,20.1463,20.1463,17190.0
2020-01-22 14:10:00,20.78,20.81,20.78,20.8,9000.0,20.1366,20.1657,20.1366,20.156,9000.0
2020-01-22 14:15:00,20.79,20.79,20.77,20.78,19500.0,20.1463,20.1463,20.1269,20.1366,19500.0
2020-01-22 14:20:00,20.78,20.78,20.78,20.78,0.0,20.1366,20.1366,20.1366,20.1366,0.0
2020-01-22 14:25:00,20.77,20.79,20.77,20.79,15840.0,20.1269,20.1463,20.1269,20.1463,15840.0
2020-01-22 14:30:00,20.79,20.79,20.74,20.74,19500.0,20.1463,20.1463,20.0978,20.0978,19500.0
2020-01-22 14:35:00,20.74,20.74,20.73,20.74,9000.0,20.0978,20.0978,20.0882,20.0978,9000.0
2020-01-22 14:40:00,20.74,20.74,20.7,20.7,10500.0,20.0978,20.0978,20.0591,20.0591,10500.0
2020-01-22 14:45:00,20.7,20.71,20.67,20.68,13500.0,20.0591,20.0688,20.03,20.0397,13500.0
2020-01-22 14:50:00,20.69,20.74,20.69,20.74,20940.0,20.0494,20.0978,20.0494,20.0978,20940.0
2020-01-22 14:55:00,20.73,20.74,20.73,20.73,12000.0,20.0882,20.0978,20.0882,20.0882,12000.0
2020-01-22 15:00:00,20.67,20.67,20.63,20.63,16500.0,20.03,20.03,19.9912,19.9912,16500.0
2020-01-22 15:05:00,20.62,20.66,20.6,20.66,19500.0,19.9816,20.0203,19.9622,20.0203,19500.0
2020-01-22 15:10:00,20.63,20.66,20.61,20.61,7500.0,19.9912,20.0203,19.9719,19.9719,7500.0
2020-01-22 15:15:00,20.6,20.6,20.52,20.52,53715.0,19.9622,19.9622,19.8847,19.8847,53715.0
2020-01-22 15:20:00,20.54,20.54,20.47,20.49,14250.0,19.904,19.904,19.8362,19.8556,14250.0
2020-01-22 15:25:00,20.52,20.54,20.52,20.53,21240.0,19.8847,19.904,19.8847,19.8943,21240.0
2020-01-22 15:30:00,20.54,20.64,20.54,20.64,19665.0,19.904,20.0009,19.904,20.0009,19665.0
2020-01-22 15:35:00,20.65,20.67,20.64,20.64,18780.0,20.0106,20.03,20.0009,20.0009,18780.0
2020-01-22 15:40:00,20.63,20.63,20.6,20.61,7500.0,19.9912,19.9912,19.9622,19.9719,7500.0
2020-01-22 15:45:00,20.63,20.69,20.63,20.66,15000.0,19.9912,20.0494,19.9912,20.0203,15000.0
2020-01-22 15:50:00,20.66,20.66,20.6,20.61,29970.0,20.0203,20.0203,19.9622,19.9719,29970.0
2020-01-22 15:55:00,20.65,20.66,20.62,20.66,35070.0,20.0106,20.0203,19.9816,20.0203,35070.0
2020-01-23 09:30:00,20.89,20.89,20.47,20.63,239580.0,20.2432,20.2432,19.8362,19.9912,239580.0
2020-01-23 09:35:00,20.55,20.63,20.44,20.48,51900.0,19.9137,19.9912,19.8071,19.8459,51900.0
2020-01-23 09:40:00,20.52,20.53,20.36,20.36,76140.0,19.8847,19.8943,19.7296,19.7296,76140.0
2020-01-23 09:45:00,20.31,20.42,20.31,20.38,18435.0,19.6812,19.7877,19.6812,19.749,18435.0
2020-01-23 09:50:00,20.35,20.35,20.27,20.33,37905.0,19.7199,19.7199,19.6424,19.7005,37905.0
2020-01-23 09:55:00,20.35,20.56,20.35,20.51,50820.0,19.7199,19.9234,19.7199,19.875,50820.0
2020-01-23 10:00:00,20.53,20.53,20.4,20.4,9975.0,19.8943,19.8943,19.7684,19.7684,9975.0
2020-01-23 10:05:00,20.41,20.6,20.41,20.51,21000.0,19.7781,19.9622,19.7781,19.875,21000.0
2020-01-23 10:10:00,20.56,20.58,20.51,20.57,21810.0,19.9234,19.9428,19.875,19.9331,21810.0
2020-01-23 10:15:00,20.6,20.6,20.56,20.58,33510.0,19.9622,19.9622,19.9234,19.9428,33510.0
2020-01-23 10:20:00,20.59,20.6,20.47,20.55,26055.0,19.9525,19.9622,19.8362,19.9137,26055.0
2020-01-23 10:25:00,20.59,20.71,20.59,20.71,15030.0,19.9525,20.0688,19.9525,20.0688,15030.0
2020-01-23 10:30:00,20.77,20.84,20.75,20.82,28965.0,20.1269,20.1947,20.1075,20.1754,28965.0
2020-01-23 10:35:00,20.72,20.74,20.72,20.74,3000.0,20.0785,20.0978,20.0785,20.0978,3000.0
2020-01-23 10:40:00,20.73,20.75,20.72,20.72,11070.0,20.0882,20.1075,20.0785,20.0785,11070.0
2020-01-23 10:45:00,20.67,20.67,20.63,20.64,7500.0,20.03,20.03,19.9912,20.0009,7500.0
2020-01-23 10:50:00,20.65,20.67,20.6,20.6,24615.0,20.0106,20.03,19.9622,19.9622,24615.0
2020-01-23 10:55:00,20.6,20.6,20.6,20.6,0.0,19.9622,19.9622,19.9622,19.9622,0.0
2020-01-23 11:00:00,20.64,20.64,20.57,20.58,7275.0,20.0009,20.0009,19.9331,19.9428,7275.0
2020-01-23 11:05:00,20.6,20.6,20.6,20.6,3645.0,19.9622,19.9622,19.9622,19.9622,3645.0
2020-01-23 11:10:00,20.59,20.61,20.55,20.57,7935.0,19.9525,19.9719,19.9137,19.9331,7935.0
2020-01-23 11:15:00,20.6,20.6,20.6,20.6,1500.0,19.9622,19.9622,19.9622,19.9622,1500.0
2020-01-23 11:20:00,20.63,20.63,20.63,20.63,1500.0,19.9912,19.9912,19.9912,19.9912,1500.0
2020-01-23 11:25:00,20.55,20.55,20.53,20.53,3000.0,19.9137,19.9137,19.8943,19.8943,3000.0
2020-01-23 11:30:00,20.55,20.57,20.55,20.57,4500.0,19.9137,19.9331,19.9137,19.9331,4500.0
2020-01-23 11:35:00,20.66,20.72,20.66,20.72,6000.0,20.0203,20.0785,20.0203,20.0785,6000.0
2020-01-23 11:40:00,20.68,20.74,20.68,20.74,6000.0,20.0397,20.0978,20.0397,20.0978,6000.0
2020-01-23 11:45:00,20.77,20.77,20.74,20.74,50625.0,20.1269,20.1269,20.0978,20.0978,50625.0
2020-01-23 11:50:00,20.71,20.71,20.71,20.71,1500.0,20.0688,20.0688,20.0688,20.0688,1500.0
2020-01-23 11:55:00,20.71,20.71,20.71,20.71,0.0,20.0688,20.0688,20.0688,20.0688,0.0
2020-01-23 12:00:00,20.71,20.71,20.71,20.71,0.0,20.0688,20.0688,20.0688,20.0688,0.0
2020-01-23 12:05:00,20.74,20.79,20.74,20.79,6000.0,20.0978,20.1463,20.0978,20.1463,6000.0
2020-01-23 12:10:00,20.8,20.84,20.8,20.82,62340.0,20.156,20.1947,20.156,20.1754,62340.0
2020-01-23 12:15:00,20.85,20.87,20.85,20.85,80985.0,20.2044,20.2238,20.2044,20.2044,80985.0
2020-01-23 12:20:00,20.91,20.92,20.91,20.92,3750.0,20.2626,20.2723,20.2626,20.2723,3750.0
2020-01-23 12:25:00,20.92,20.92,20.92,20.92,13500.0,20.2723,20.2723,20.2723,20.2723,13500.0
2020-01-23 12:30:00,20.9,20.92,20.9,20.92,9000.0,20.2529,20.2723,20.2529,20.2723,9000.0
2020-01-23 12:35:00,20.92,20.92,20.92,20.92,0.0,20.2723,20.2723,20.2723,20.2723,0.0
2020-01-23 12:40:00,20.85,20.85,20.85,20.85,7440.0,20.2044,20.2044,20.2044,20.2044,7440.0
2020-01-23 12:45:00,20.8,20.8,20.8,20.8,1500.0,20.156,20.156,20.156,20.156,1500.0
2020-01-23 12:50:00,20.8,20.8,20.8,20.8,0.0,20.156,20.156,20.156,20.156,0.0
2020-01-23 12:55:00,20.76,20.76,20.7,20.7,10500.0,20.1172,20.1172,20.0591,20.0591,10500.0
2020-01-23 13:00:00,20.69,20.69,20.68,20.68,7500.0,20.0494,20.0494,20.0397,20.0397,7500.0
2020-01-23 13:05:00,20.67,20.67,20.67,20.67,3750.0,20.03,20.03,20.03,20.03,3750.0
2020-01-23 13:10:00,20.69,20.71,20.69,20.71,3825.0,20.0494,20.0688,20.0494,20.0688,3825.0
2020-01-23 13:15:00,20.71,20.71,20.71,20.71,0.0,20.0688,20.0688,20.0688,20.0688,0.0
2020-01-23 13:20:00,20.75,20.89,20.75,20.89,31305.0,20.1075,20.2432,20.1075,20.2432,31305.0
2020-01-23 13:25:00,20.91,20.91,20.76,20.76,12465.0,20.2626,20.2626,20.1172,20.1172,12465.0
2020-01-23 13:30:00,20.77,20.77,20.76,20.76,16020.0,20.1269,20.1269,20.1172,20.1172,16020.0
2020-01-23 13:35:00,20.76,20.76,20.76,20.76,0.0,20.1172,20.1172,20.1172,20.1172,0.0
2020-01-23 13:40:00,20.81,20.84,20.81,20.84,107070.0,20.1657,20.1947,20.1657,20.1947,107070.0
2020-01-23 13:45:00,20.85,20.9,20.85,20.9,28170.0,20.2044,20.2529,20.2044,20.2529,28170.0
2020-01-23 13:50:00,20.92,20.92,20.88,20.88,11835.0,20.2723,20.2723,20.2335,20.2335,11835.0
2020-01-23 13:55:00,20.89,20.89,20.88,20.88,3000.0,20.2432,20.2432,20.2335,20.2335,3000.0
2020-01-23 14:00:00,20.93,20.93,20.93,20.93,21135.0,20.282,20.282,20.282,20.282,21135.0
2020-01-23 14:05:00,20.9,20.97,20.9,20.97,15555.0,20.2529,20.3207,20.2529,20.3207,15555.0
2020-01-23 14:10:00,20.97,20.97,20.97,20.97,1500.0,20.3207,20.3207,20.3207,20.3207,1500.0
2020-01-23 14:15:00,20.97,21.02,20.97,21.02,18750.0,20.3207,20.3692,20.3207,20.3692,18750.0
2020-01-23 14:20:00,21.02,21.02,21.02,21.02,0.0,20.3692,20.3692,20.3692,20.3692,0.0
2020-01-23 14:25:00,20.97,20.97,20.97,20.97,4500.0,20.3207,20.3207,20.3207,20.3207,4500.0
2020-01-23 14:30:00,21.01,21.04,21.01,21.01,10995.0,20.3595,20.3886,20.3595,20.3595,10995.0
2020-01-23 14:35:00,21.04,21.04,21.03,21.03,7500.0,20.3886,20.3886,20.3789,20.3789,7500.0
2020-01-23 14:40:00,21.0,21.0,20.98,20.98,4500.0,20.3498,20.3498,20.3304,20.3304,4500.0
2020-01-23 14:45:00,20.92,20.92,20.92,20.92,1650.0,20.2723,20.2723,20.2723,20.2723,1650.0
2020-01-23 14:50:00,20.94,21.01,20.94,21.01,7500.0,20.2916,20.3595,20.2916,20.3595,7500.0
2020-01-23 14:55:00,20.99,21.07,20.99,21.07,6510.0,20.3401,20.4176,20.3401,20.4176,6510.0
2020-01-23 15:00:00,21.08,21.1,21.07,21.08,12000.0,20.4273,20.4467,20.4176,20.4273,12000.0
2020-01-23 15:05:00,21.03,21.08,21.03,21.06,13050.0,20.3789,20.4273,20.3789,20.4079,13050.0
2020-01-23 15:10:00,21.07,21.08,21.07,21.08,12000.0,20.4176,20.4273,20.4176,20.4273,12000.0
2020-01-23 15:15:00,21.08,21.11,21.08,21.1,24225.0,20.4273,20.4564,20.4273,20.4467,24225.0
2020-01-23 15:20:00,21.09,21.11,21.09,21.11,22440.0,20.437,20.4564,20.437,20.4564,22440.0
2020-01-23 15:25:00,21.04,21.09,21.02,21.09,9000.0,20.3886,20.437,20.3692,20.437,9000.0
2020-01-23 15:30:00,21.1,21.1,21.08,21.1,12285.0,20.4467,20.4467,20.4273,20.4467,12285.0
2020-01-23 15:35:00,21.07,21.09,21.07,21.08,7500.0,20.4176,20.437,20.4176,20.4273,7500.0
2020-01-23 15:40:00,21.07,21.07,21.05,21.05,3000.0,20.4176,20.4176,20.3982,20.3982,3000.0
2020-01-23 15:45:00,21.06,21.09,21.06,21.07,7500.0,20.4079,20.437,20.4079,20.4176,7500.0
2020-01-23 15:50:00,21.08,21.11,21.05,21.11,45990.0,20.4273,20.4564,20.3982,20.4564,45990.0
2020-01-23 15:55:00,21.1,21.13,21.09,21.1,37950.0,20.4467,20.4758,20.437,20.4467,37950.0
2020-01-24 09:30:00,21.95,22.07,21.82,21.82,304860.0,21.2704,21.3867,21.1444,21.1444,304860.0
2020-01-24 09:35:00,21.84,21.92,21.71,21.76,119355.0,21.1638,21.2413,21.0378,21.0863,119355.0
2020-01-24 09:40:00,21.79,21.84,21.73,21.73,59115.0,21.1153,21.1638,21.0572,21.0572,59115.0
2020-01-24 09:45:00,21.73,21.73,21.52,21.52,90495.0,21.0572,21.0572,20.8537,20.8537,90495.0
2020-01-24 09:50:00,21.53,21.64,21.4,21.4,82605.0,20.8634,20.97,20.7374,20.7374,82605.0
2020-01-24 09:55:00,21.46,21.53,21.43,21.43,27000.0,20.7955,20.8634,20.7665,20.7665,27000.0
2020-01-24 10:00:00,21.47,21.47,21.33,21.44,80070.0,20.8052,20.8052,20.6696,20.7762,80070.0
2020-01-24 10:05:00,21.45,21.45,21.34,21.36,28320.0,20.7859,20.7859,20.6793,20.6986,28320.0
2020-01-24 10:10:00,21.33,21.41,21.33,21.36,43515.0,20.6696,20.7471,20.6696,20.6986,43515.0
2020-01-24 10:15:00,21.4,21.41,21.26,21.26,41325.0,20.7374,20.7471,20.6017,20.6017,41325.0
2020-01-24 10:20:00,21.21,21.24,21.16,21.22,53310.0,20.5533,20.5824,20.5048,20.563,53310.0
2020-01-24 10:25:00,21.18,21.18,20.99,20.99,76830.0,20.5242,20.5242,20.3401,20.3401,76830.0
2020-01-24 10:30:00,20.98,21.09,20.98,21.08,40470.0,20.3304,20.437,20.3304,20.4273,40470.0
2020-01-24 10:35:00,21.08,21.23,21.08,21.21,45525.0,20.4273,20.5727,20.4273,20.5533,45525.0
2020-01-24 10:40:00,21.2,21.2,21.17,21.2,80190.0,20.5436,20.5436,20.5145,20.5436,80190.0
2020-01-24 10:45:00,21.14,21.14,21.06,21.12,23070.0,20.4855,20.4855,20.4079,20.4661,23070.0
2020-01-24 10:50:00,21.12,21.22,21.12,21.22,19500.0,20.4661,20.563,20.4661,20.563,19500.0
2020-01-24 10:55:00,21.25,21.25,21.2,21.25,40455.0,20.5921,20.5921,20.5436,20.5921,40455.0
2020-01-24 11:00:00,21.2,21.31,21.2,21.3,30375.0,20.5436,20.6502,20.5436,20.6405,30375.0
2020-01-24 11:05:00,21.28,21.3,21.27,21.3,30825.0,20.6211,20.6405,20.6114,20.6405,30825.0
2020-01-24 11:10:00,21.32,21.35,21.32,21.32,15780.0,20.6599,20.689,20.6599,20.6599,15780.0
2020-01-24 11:15:00,21.33,21.35,21.07,21.19,103620.0,20.6696,20.689,20.4176,20.5339,103620.0
2020-01-24 11:20:00,21.15,21.17,21.07,21.07,41880.0,20.4951,20.5145,20.4176,20.4176,41880.0
2020-01-24 11:25:00,21.07,21.12,21.06,21.11,35850.0,20.4176,20.4661,20.4079,20.4564,35850.0
2020-01-24 11:30:00,21.13,21.14,21.01,21.14,33000.0,20.4758,20.4855,20.3595,20.4855,33000.0
2020-01-24 11:35:00,21.15,21.2,21.13,21.14,12705.0,20.4951,20.5436,20.4758,20.4855,12705.0
2020-01-24 11:40:00,21.14,21.14,21.07,21.12,19500.0,20.4855,20.4855,20.4176,20.4661,19500.0
2020-01-24 11:45:00,21.11,21.11,21.09,21.09,7500.0,20.4564,20.4564,20.437,20.437,7500.0
2020-01-24 11:50:00,21.07,21.09,21.05,21.06,22275.0,20.4176,20.437,20.3982,20.4079,22275.0
2020-01-24 11:55:00,21.09,21.09,20.99,20.99,73470.0,20.437,20.437,20.3401,20.3401,73470.0
2020-01-24 12:00:00,20.98,20.98,20.84,20.9,33870.0,20.3304,20.3304,20.1947,20.2529,33870.0
2020-01-24 12:05:00,20.89,20.9,20.69,20.7,59175.0,20.2432,20.2529,20.0494,20.0591,59175.0
2020-01-24 12:10:00,20.65,20.75,20.64,20.68,18000.0,20.0106,20.1075,20.0009,20.0397,18000.0
2020-01-24 12:15:00,20.66,20.69,20.45,20.54,133875.0,20.0203,20.0494,19.8168,19.904,133875.0
2020-01-24 12:20:00,20.56,20.69,20.53,20.69,35355.0,19.9234,20.0494,19.8943,20.0494,35355.0
2020-01-24 12:25:00,20.68,20.69,20.6,20.6,12855.0,20.0397,20.0494,19.9622,19.9622,12855.0
2020-01-24 12:30:00,20.64,20.78,20.64,20.77,60360.0,20.0009,20.1366,20.0009,20.1269,60360.0
2020-01-24 12:35:00,20.82,20.82,20.8,20.81,15000.0,20.1754,20.1754,20.156,20.1657,15000.0
2020-01-24 12:40:00,20.86,20.95,20.86,20.87,59400.0,20.2141,20.3013,20.2141,20.2238,59400.0
2020-01-24 12:45:00,20.85,20.91,20.79,20.91,17250.0,20.2044,20.2626,20.1463,20.2626,17250.0
2020-01-24 12:50:00,20.91,20.91,20.85,20.85,24360.0,20.2626,20.2626,20.2044,20.2044,24360.0
2020-01-24 12:55:00,20.81,20.86,20.81,20.85,6000.0,20.1657,20.2141,20.1657,20.2044,6000.0
2020-01-24 13:00:00,20.79,20.79,20.77,20.78,4800.0,20.1463,20.1463,20.1269,20.1366,4800.0
2020-01-24 13:05:00,20.76,20.79,20.76,20.79,10500.0,20.1172,20.1463,20.1172,20.1463,10500.0
2020-01-24 13:10:00,20.76,20.77,20.67,20.67,11760.0,20.1172,20.1269,20.03,20.03,11760.0
2020-01-24 13:15:00,20.66,20.69,20.63,20.63,23715.0,20.0203,20.0494,19.9912,19.9912,23715.0
2020-01-24 13:20:00,20.61,20.64,20.6,20.62,11895.0,19.9719,20.0009,19.9622,19.9816,11895.0
2020-01-24 13:25:00,20.64,20.64,20.52,20.52,74265.0,20.0009,20.0009,19.8847,19.8847,74265.0
2020-01-24 13:30:00,20.47,20.49,20.43,20.47,73905.0,19.8362,19.8556,19.7974,19.8362,73905.0
2020-01-24 13:35:00,20.44,20.52,20.4,20.5,49725.0,19.8071,19.8847,19.7684,19.8653,49725.0
2020-01-24 13:40:00,20.49,20.49,20.38,20.4,30525.0,19.8556,19.8556,19.749,19.7684,30525.0
2020-01-24 13:45:00,20.39,20.46,20.27,20.28,28560.0,19.7587,19.8265,19.6424,19.6521,28560.0
2020-01-24 13:50:00,20.3,20.33,20.23,20.33,66225.0,19.6715,19.7005,19.6036,19.7005,66225.0
2020-01-24 13:55:00,20.33,20.4,20.3,20.4,34710.0,19.7005,19.7684,19.6715,19.7684,34710.0
2020-01-24 14:00:00,20.4,20.43,20.23,20.24,49350.0,19.7684,19.7974,19.6036,19.6133,49350.0
2020-01-24 14:05:00,20.25,20.33,20.24,20.31,31185.0,19.623,19.7005,19.6133,19.6812,31185.0
2020-01-24 14:10:00,20.28,20.28,20.15,20.19,44820.0,19.6521,19.6521,19.5261,19.5649,44820.0
2020-01-24 14:15:00,20.17,20.17,20.08,20.12,48000.0,19.5455,19.5455,19.4583,19.497,48000.0
2020-01-24 14:20:00,20.1,20.12,19.96,19.97,78075.0,19.4777,19.497,19.342,19.3517,78075.0
2020-01-24 14:25:00,20.02,20.12,20.02,20.05,44205.0,19.4001,19.497,19.4001,19.4292,44205.0
2020-01-24 14:30:00,20.16,20.2,20.16,20.16,4500.0,19.5358,19.5746,19.5358,19.5358,4500.0
2020-01-24 14:35:00,20.09,20.14,20.05,20.14,11250.0,19.468,19.5164,19.4292,19.5164,11250.0
2020-01-24 14:40:00,20.15,20.17,20.03,20.05,40440.0,19.5261,19.5455,19.4098,19.4292,40440.0
2020-01-24 14:45:00,20.04,20.13,19.99,20.13,45105.0,19.4195,19.5067,19.3711,19.5067,45105.0
2020-01-24 14:50:00,20.17,20.17,20.09,20.14,36615.0,19.5455,19.5455,19.468,19.5164,36615.0
2020-01-24 14:55:00,20.16,20.33,20.16,20.33,47430.0,19.5358,19.7005,19.5358,19.7005,47430.0
2020-01-24 15:00:00,20.31,20.47,20.31,20.45,89325.0,19.6812,19.8362,19.6812,19.8168,89325.0
2020-01-24 15:05:00,20.45,20.45,20.38,20.41,21315.0,19.8168,19.8168,19.749,19.7781,21315.0
2020-01-24 15:10:00,20.44,20.45,20.41,20.45,18165.0,19.8071,19.8168,19.7781,19.8168,18165.0
2020-01-24 15:15:00,20.48,20.53,20.46,20.48,46770.0,19.8459,19.8943,19.8265,19.8459,46770.0
2020-01-24 15:20:00,20.46,20.47,20.4,20.41,50670.0,19.8265,19.8362,19.7684,19.7781,50670.0
2020-01-24 15:25:00,20.38,20.47,20.37,20.47,38670.0,19.749,19.8362,19.7393,19.8362,38670.0
2020-01-24 15:30:00,20.46,20.46,20.34,20.34,39105.0,19.8265,19.8265,19.7102,19.7102,39105.0
2020-01-24 15:35:00,20.32,20.41,20.27,20.27,10500.0,19.6908,19.7781,19.6424,19.6424,10500.0
2020-01-24 15:40:00,20.22,20.23,20.18,20.23,6000.0,19.5939,19.6036,19.5552,19.6036,6000.0
2020-01-24 15:45:00,20.33,20.33,20.28,20.3,11580.0,19.7005,19.7005,19.6521,19.6715,11580.0
2020-01-24 15:50:00,20.33,20.46,20.28,20.43,50355.0,19.7005,19.8265,19.6521,19.7974,50355.0
2020-01-24 15:55:00,20.47,20.47,20.41,20.41,70725.0,19.8362,19.8362,19.7781,19.7781,70725.0
2020-01-27 09:30:00,18.59,18.67,18.33,18.63,1112370.0,18.0144,18.0919,17.7625,18.0532,1112370.0
2020-01-27 09:35:00,18.58,18.6,18.47,18.58,140010.0,18.0047,18.0241,17.8981,18.0047,140010.0
2020-01-27 09:40:00,18.58,18.71,18.49,18.71,119445.0,18.0047,18.1307,17.9175,18.1307,119445.0
2020-01-27 09:45:00,18.67,18.74,18.63,18.67,78270.0,18.0919,18.1598,18.0532,18.0919,78270.0
2020-01-27 09:50:00,18.67,18.79,18.64,18.7,140475.0,18.0919,18.2082,18.0629,18.121,140475.0
2020-01-27 09:55:00,18.73,18.73,18.55,18.63,77115.0,18.1501,18.1501,17.9756,18.0532,77115.0
2020-01-27 10:00:00,18.62,18.62,18.4,18.41,94710.0,18.0435,18.0435,17.8303,17.84,94710.0
2020-01-27 10:05:00,18.46,18.49,18.33,18.49,39750.0,17.8884,17.9175,17.7625,17.9175,39750.0
2020-01-27 10:10:00,18.49,18.5,18.24,18.39,119775.0,17.9175,17.9272,17.6752,17.8206,119775.0
2020-01-27 10:15:00,18.35,18.42,18.3,18.34,128760.0,17.7818,17.8497,17.7334,17.7722,128760.0
2020-01-27 10:20:00,18.37,18.54,18.37,18.52,20880.0,17.8012,17.966,17.8012,17.9466,20880.0
2020-01-27 10:25:00,18.53,18.66,18.49,18.6,74670.0,17.9563,18.0822,17.9175,18.0241,74670.0
2020-01-27 10:30:00,18.61,18.61,18.53,18.53,28500.0,18.0338,18.0338,17.9563,17.9563,28500.0
2020-01-27 10:35:00,18.54,18.57,18.51,18.52,20715.0,17.966,17.995,17.9369,17.9466,20715.0
2020-01-27 10:40:00,18.48,18.48,18.4,18.42,39030.0,17.9078,17.9078,17.8303,17.8497,39030.0
2020-01-27 10:45:00,18.42,18.42,18.34,18.35,30570.0,17.8497,17.8497,17.7722,17.7818,30570.0
2020-01-27 10:50:00,18.34,18.34,18.19,18.19,224025.0,17.7722,17.7722,17.6268,17.6268,224025.0
2020-01-27 10:55:00,18.18,18.22,18.17,18.2,13500.0,17.6171,17.6559,17.6074,17.6365,13500.0
2020-01-27 11:00:00,18.2,18.27,18.17,18.26,54405.0,17.6365,17.7043,17.6074,17.6946,54405.0
2020-01-27 11:05:00,18.27,18.28,18.25,18.25,21180.0,17.7043,17.714,17.6849,17.6849,21180.0
2020-01-27 11:10:00,18.2,18.24,18.14,18.22,23700.0,17.6365,17.6752,17.5783,17.6559,23700.0
2020-01-27 11:15:00,18.14,18.14,18.0,18.0,65565.0,17.5783,17.5783,17.4427,17.4427,65565.0
2020-01-27 11:20:00,17.97,18.09,17.94,18.09,44055.0,17.4136,17.5299,17.3845,17.5299,44055.0
2020-01-27 11:25:00,18.07,18.17,18.07,18.17,24240.0,17.5105,17.6074,17.5105,17.6074,24240.0
2020-01-27 11:30:00,18.21,18.21,18.14,18.17,6840.0,17.6462,17.6462,17.5783,17.6074,6840.0
2020-01-27 11:35:00,18.2,18.3,18.17,18.29,101130.0,17.6365,17.7334,17.6074,17.7237,101130.0
2020-01-27 11:40:00,18.3,18.3,18.21,18.28,28740.0,17.7334,17.7334,17.6462,17.714,28740.0
2020-01-27 11:45:00,18.27,18.3,18.27,18.3,4845.0,17.7043,17.7334,17.7043,17.7334,4845.0
2020-01-27 11:50:00,18.29,18.33,18.29,18.32,17835.0,17.7237,17.7625,17.7237,17.7528,17835.0
2020-01-27 11:55:00,18.29,18.32,18.29,18.32,4500.0,17.7237,17.7528,17.7237,17.7528,4500.0
2020-01-27 12:00:00,18.23,18.27,18.2,18.2,16635.0,17.6656,17.7043,17.6365,17.6365,16635.0
2020-01-27 12:05:00,18.27,18.34,18.27,18.34,24555.0,17.7043,17.7722,17.7043,17.7722,24555.0
2020-01-27 12:10:00,18.37,18.38,18.37,18.37,11970.0,17.8012,17.8109,17.8012,17.8012,11970.0
2020-01-27 12:15:00,18.38,18.47,18.37,18.4,65130.0,17.8109,17.8981,17.8012,17.8303,65130.0
2020-01-27 12:20:00,18.44,18.51,18.44,18.46,29295.0,17.8691,17.9369,17.8691,17.8884,29295.0
2020-01-27 12:25:00,18.44,18.5,18.43,18.5,10500.0,17.8691,17.9272,17.8594,17.9272,10500.0
2020-01-27 12:30:00,18.5,18.53,18.5,18.51,42135.0,17.9272,17.9563,17.9272,17.9369,42135.0
2020-01-27 12:35:00,18.52,18.52,18.5,18.5,14535.0,17.9466,17.9466,17.9272,17.9272,14535.0
2020-01-27 12:40:00,18.48,18.54,18.48,18.54,40080.0,17.9078,17.966,17.9078,17.966,40080.0
2020-01-27 12:45:00,18.52,18.54,18.49,18.49,40170.0,17.9466,17.966,17.9175,17.9175,40170.0
2020-01-27 12:50:00,18.52,18.52,18.48,18.48,16500.0,17.9466,17.9466,17.9078,17.9078,16500.0
2020-01-27 12:55:00,18.45,18.45,18.43,18.43,25920.0,17.8787,17.8787,17.8594,17.8594,25920.0
2020-01-27 13:00:00,18.47,18.48,18.46,18.46,15000.0,17.8981,17.9078,17.8884,17.8884,15000.0
2020-01-27 13:05:00,18.4,18.42,18.36,18.37,39765.0,17.8303,17.8497,17.7915,17.8012,39765.0
2020-01-27 13:10:00,18.35,18.35,18.35,18.35,1500.0,17.7818,17.7818,17.7818,17.7818,1500.0
2020-01-27 13:15:00,18.39,18.44,18.39,18.44,35280.0,17.8206,17.8691,17.8206,17.8691,35280.0
2020-01-27 13:20:00,18.43,18.5,18.43,18.43,40365.0,17.8594,17.9272,17.8594,17.8594,40365.0
2020-01-27 13:25:00,18.45,18.48,18.45,18.47,18015.0,17.8787,17.9078,17.8787,17.8981,18015.0
2020-01-27 13:30:00,18.48,18.53,18.47,18.48,40800.0,17.9078,17.9563,17.8981,17.9078,40800.0
2020-01-27 13:35:00,18.5,18.51,18.5,18.5,26865.0,17.9272,17.9369,17.9272,17.9272,26865.0
2020-01-27 13:40:00,18.5,18.51,18.47,18.47,14910.0,17.9272,17.9369,17.8981,17.8981,14910.0
2020-01-27 13:45:00,18.46,18.46,18.46,18.46,1500.0,17.8884,17.8884,17.8884,17.8884,1500.0
2020-01-27 13:50:00,18.44,18.44,18.39,18.39,38370.0,17.8691,17.8691,17.8206,17.8206,38370.0
2020-01-27 13:55:00,18.44,18.44,18.44,18.44,6750.0,17.8691,17.8691,17.8691,17.8691,6750.0
2020-01-27 14:00:00,18.44,18.44,18.35,18.36,22950.0,17.8691,17.8691,17.7818,17.7915,22950.0
2020-01-27 14:05:00,18.33,18.36,18.33,18.35,22155.0,17.7625,17.7915,17.7625,17.7818,22155.0
2020-01-27 14:10:00,18.4,18.45,18.4,18.44,22770.0,17.8303,17.8787,17.8303,17.8691,22770.0
2020-01-27 14:15:00,18.48,18.49,18.45,18.46,44730.0,17.9078,17.9175,17.8787,17.8884,44730.0
2020-01-27 14:20:00,18.44,18.45,18.39,18.41,20715.0,17.8691,17.8787,17.8206,17.84,20715.0
2020-01-27 14:25:00,18.47,18.49,18.47,18.49,15870.0,17.8981,17.9175,17.8981,17.9175,15870.0
2020-01-27 14:30:00,18.5,18.52,18.48,18.48,45225.0,17.9272,17.9466,17.9078,17.9078,45225.0
2020-01-27 14:35:00,18.48,18.48,18.39,18.43,13500.0,17.9078,17.9078,17.8206,17.8594,13500.0
2020-01-27 14:40:00,18.41,18.41,18.37,18.37,10500.0,17.84,17.84,17.8012,17.8012,10500.0
2020-01-27 14:45:00,18.35,18.36,18.25,18.25,63405.0,17.7818,17.7915,17.6849,17.6849,63405.0
2020-01-27 14:50:00,18.26,18.26,18.15,18.17,43410.0,17.6946,17.6946,17.588,17.6074,43410.0
2020-01-27 14:55:00,18.19,18.23,18.18,18.19,13500.0,17.6268,17.6656,17.6171,17.6268,13500.0
2020-01-27 15:00:00,18.22,18.24,18.19,18.23,18000.0,17.6559,17.6752,17.6268,17.6656,18000.0
2020-01-27 15:05:00,18.21,18.24,18.21,18.23,7500.0,17.6462,17.6752,17.6462,17.6656,7500.0
2020-01-27 15:10:00,18.17,18.18,18.09,18.13,55590.0,17.6074,17.6171,17.5299,17.5687,55590.0
2020-01-27 15:15:00,18.14,18.23,18.14,18.22,17085.0,17.5783,17.6656,17.5783,17.6559,17085.0
2020-01-27 15:20:00,18.24,18.24,18.2,18.21,10440.0,17.6752,17.6752,17.6365,17.6462,10440.0
2020-01-27 15:25:00,18.2,18.23,18.18,18.18,15750.0,17.6365,17.6656,17.6171,17.6171,15750.0
2020-01-27 15:30:00,18.13,18.13,18.08,18.08,21720.0,17.5687,17.5687,17.5202,17.5202,21720.0
2020-01-27 15:35:00,18.07,18.1,18.06,18.1,108270.0,17.5105,17.5396,17.5008,17.5396,108270.0
2020-01-27 15:40:00,18.1,18.13,18.08,18.13,25125.0,17.5396,17.5687,17.5202,17.5687,25125.0
2020-01-27 15:45:00,18.17,18.17,18.05,18.06,45795.0,17.6074,17.6074,17.4911,17.5008,45795.0
2020-01-27 15:50:00,18.05,18.13,18.02,18.07,70860.0,17.4911,17.5687,17.4621,17.5105,70860.0
2020-01-27 15:55:00,18.07,18.09,18.02,18.03,98265.0,17.5105,17.5299,17.4621,17.4717,98265.0
2020-01-28 09:30:00,18.67,18.87,18.67,18.68,499350.0,18.0919,18.2857,18.0919,18.1016,499350.0
2020-01-28 09:35:00,18.69,18.69,18.49,18.52,131655.0,18.1113,18.1113,17.9175,17.9466,131655.0
2020-01-28 09:40:00,18.47,18.49,18.41,18.48,58260.0,17.8981,17.9175,17.84,17.9078,58260.0
2020-01-28 09:45:00,18.45,18.47,18.33,18.47,49005.0,17.8787,17.8981,17.7625,17.8981,49005.0
2020-01-28 09:50:00,18.47,18.57,18.44,18.57,44340.0,17.8981,17.995,17.8691,17.995,44340.0
2020-01-28 09:55:00,18.54,18.6,18.54,18.57,29910.0,17.966,18.0241,17.966,17.995,29910.0
2020-01-28 10:00:00,18.61,18.69,18.58,18.61,84915.0,18.0338,18.1113,18.0047,18.0338,84915.0
2020-01-28 10:05:00,18.6,18.74,18.6,18.74,47460.0,18.0241,18.1598,18.0241,18.1598,47460.0
2020-01-28 10:10:00,18.74,18.8,18.73,18.8,94560.0,18.1598,18.2179,18.1501,18.2179,94560.0
2020-01-28 10:15:00,18.79,18.84,18.79,18.8,40650.0,18.2082,18.2567,18.2082,18.2179,40650.0
2020-01-28 10:20:00,18.82,18.92,18.78,18.92,43710.0,18.2373,18.3342,18.1985,18.3342,43710.0
2020-01-28 10:25:00,18.92,18.96,18.89,18.91,60180.0,18.3342,18.373,18.3051,18.3245,60180.0
2020-01-28 10:30:00,18.87,18.94,18.86,18.94,46080.0,18.2857,18.3536,18.2761,18.3536,46080.0
2020-01-28 10:35:00,18.91,18.96,18.91,18.95,26250.0,18.3245,18.373,18.3245,18.3633,26250.0
2020-01-28 10:40:00,18.97,19.03,18.97,19.03,75120.0,18.3826,18.4408,18.3826,18.4408,75120.0
2020-01-28 10:45:00,19.02,19.05,19.0,19.02,55005.0,18.4311,18.4602,18.4117,18.4311,55005.0
2020-01-28 10:50:00,19.01,19.1,19.01,19.05,41100.0,18.4214,18.5086,18.4214,18.4602,41100.0
2020-01-28 10:55:00,19.05,19.07,19.0,19.07,33045.0,18.4602,18.4795,18.4117,18.4795,33045.0
2020-01-28 11:00:00,19.05,19.05,18.95,18.95,31605.0,18.4602,18.4602,18.3633,18.3633,31605.0
2020-01-28 11:05:00,18.97,18.97,18.91,18.91,50235.0,18.3826,18.3826,18.3245,18.3245,50235.0
2020-01-28 11:10:00,18.91,19.0,18.91,18.99,32220.0,18.3245,18.4117,18.3245,18.402,32220.0
2020-01-28 11:15:00,18.94,19.07,18.94,19.07,31155.0,18.3536,18.4795,18.3536,18.4795,31155.0
2020-01-28 11:20:00,19.04,19.07,19.04,19.07,14235.0,18.4505,18.4795,18.4505,18.4795,14235.0
2020-01-28 11:25:00,19.11,19.11,19.07,19.08,7500.0,18.5183,18.5183,18.4795,18.4892,7500.0
2020-01-28 11:30:00,19.09,19.11,19.08,19.11,21045.0,18.4989,18.5183,18.4892,18.5183,21045.0
2020-01-28 11:35:00,19.08,19.09,19.08,19.08,4500.0,18.4892,18.4989,18.4892,18.4892,4500.0
2020-01-28 11:40:00,19.1,19.12,19.1,19.1,11250.0,18.5086,18.528,18.5086,18.5086,11250.0
2020-01-28 11:45:00,19.08,19.08,19.08,19.08,3000.0,18.4892,18.4892,18.4892,18.4892,3000.0
2020-01-28 11:50:00,19.13,19.15,19.13,19.13,39000.0,18.5377,18.5571,18.5377,18.5377,39000.0
2020-01-28 11:55:00,19.15,19.16,19.13,19.16,21000.0,18.5571,18.5668,18.5377,18.5668,21000.0
2020-01-28 12:00:00,19.15,19.16,19.13,19.16,9000.0,18.5571,18.5668,18.5377,18.5668,9000.0
2020-01-28 12:05:00,19.15,19.16,19.15,19.16,3000.0,18.5571,18.5668,18.5571,18.5668,3000.0
2020-01-28 12:10:00,19.18,19.24,19.18,19.24,22425.0,18.5861,18.6443,18.5861,18.6443,22425.0
2020-01-28 12:15:00,19.23,19.25,19.21,19.25,7500.0,18.6346,18.654,18.6152,18.654,7500.0
2020-01-28 12:20:00,19.27,19.28,19.26,19.27,28455.0,18.6734,18.683,18.6637,18.6734,28455.0
2020-01-28 12:25:00,19.26,19.26,19.24,19.24,22710.0,18.6637,18.6637,18.6443,18.6443,22710.0
2020-01-28 12:30:00,19.24,19.28,19.24,19.27,28905.0,18.6443,18.683,18.6443,18.6734,28905.0
2020-01-28 12:35:00,19.23,19.23,19.22,19.22,7500.0,18.6346,18.6346,18.6249,18.6249,7500.0
2020-01-28 12:40:00,19.21,19.21,19.19,19.19,13635.0,18.6152,18.6152,18.5958,18.5958,13635.0
2020-01-28 12:45:00,19.23,19.25,19.21,19.24,35100.0,18.6346,18.654,18.6152,18.6443,35100.0
2020-01-28 12:50:00,19.24,19.24,19.19,19.21,7500.0,18.6443,18.6443,18.5958,18.6152,7500.0
2020-01-28 12:55:00,19.21,19.21,19.21,19.21,0.0,18.6152,18.6152,18.6152,18.6152,0.0
2020-01-28 13:00:00,19.17,19.18,19.16,19.16,17790.0,18.5765,18.5861,18.5668,18.5668,17790.0
2020-01-28 13:05:00,19.13,19.13,19.11,19.11,18180.0,18.5377,18.5377,18.5183,18.5183,18180.0
2020-01-28 13:10:00,19.11,19.16,19.11,19.16,4500.0,18.5183,18.5668,18.5183,18.5668,4500.0
2020-01-28 13:15:00,19.16,19.16,19.15,19.15,4500.0,18.5668,18.5668,18.5571,18.5571,4500.0
2020-01-28 13:20:00,19.19,19.19,19.19,19.19,2010.0,18.5958,18.5958,18.5958,18.5958,2010.0
2020-01-28 13:25:00,19.19,19.19,19.19,19.19,0.0,18.5958,18.5958,18.5958,18.5958,0.0
2020-01-28 13:30:00,19.16,19.17,19.14,19.14,6000.0,18.5668,18.5765,18.5474,18.5474,6000.0
2020-01-28 13:35:00,19.14,19.14,19.11,19.11,6000.0,18.5474,18.5474,18.5183,18.5183,6000.0
2020-01-28 13:40:00,19.11,19.13,19.11,19.13,25830.0,18.5183,18.5377,18.5183,18.5377,25830.0
2020-01-28 13:45:00,19.13,19.13,19.13,19.13,0.0,18.5377,18.5377,18.5377,18.5377,0.0
2020-01-28 13:50:00,19.2,19.21,19.2,19.21,7350.0,18.6055,18.6152,18.6055,18.6152,7350.0
2020-01-28 13:55:00,19.23,19.23,19.23,19.23,9000.0,18.6346,18.6346,18.6346,18.6346,9000.0
2020-01-28 14:00:00,19.24,19.26,19.23,19.25,19500.0,18.6443,18.6637,18.6346,18.654,19500.0
2020-01-28 14:05:00,19.27,19.28,19.26,19.27,16500.0,18.6734,18.683,18.6637,18.6734,16500.0
2020-01-28 14:10:00,19.3,19.3,19.3,19.3,4500.0,18.7024,18.7024,18.7024,18.7024,4500.0
2020-01-28 14:15:00,19.31,19.31,19.31,19.31,6000.0,18.7121,18.7121,18.7121,18.7121,6000.0
2020-01-28 14:20:00,19.36,19.36,19.32,19.33,14940.0,18.7606,18.7606,18.7218,18.7315,14940.0
2020-01-28 14:25:00,19.33,19.33,19.33,19.33,1500.0,18.7315,18.7315,18.7315,18.7315,1500.0
2020-01-28 14:30:00,19.33,19.34,19.33,19.33,11190.0,18.7315,18.7412,18.7315,18.7315,11190.0
2020-01-28 14:35:00,19.37,19.41,19.37,19.4,16545.0,18.7703,18.809,18.7703,18.7993,16545.0
2020-01-28 14:40:00,19.41,19.41,19.4,19.4,3000.0,18.809,18.809,18.7993,18.7993,3000.0
2020-01-28 14:45:00,19.4,19.4,19.4,19.4,3000.0,18.7993,18.7993,18.7993,18.7993,3000.0
2020-01-28 14:50:00,19.37,19.37,19.36,19.37,12000.0,18.7703,18.7703,18.7606,18.7703,12000.0
2020-01-28 14:55:00,19.37,19.41,19.37,19.41,5250.0,18.7703,18.809,18.7703,18.809,5250.0
2020-01-28 15:00:00,19.41,19.42,19.38,19.38,12000.0,18.809,18.8187,18.78,18.78,12000.0
2020-01-28 15:05:00,19.4,19.4,19.37,19.37,9000.0,18.7993,18.7993,18.7703,18.7703,9000.0
2020-01-28 15:10:00,19.37,19.37,19.36,19.37,14130.0,18.7703,18.7703,18.7606,18.7703,14130.0
2020-01-28 15:15:00,19.39,19.41,19.39,19.41,12000.0,18.7896,18.809,18.7896,18.809,12000.0
2020-01-28 15:20:00,19.41,19.48,19.41,19.48,22500.0,18.809,18.8769,18.809,18.8769,22500.0
2020-01-28 15:25:00,19.47,19.49,19.46,19.49,8265.0,18.8672,18.8865,18.8575,18.8865,8265.0
2020-01-28 15:30:00,19.46,19.47,19.46,19.47,16500.0,18.8575,18.8672,18.8575,18.8672,16500.0
2020-01-28 15:35:00,19.47,19.47,19.4,19.4,11385.0,18.8672,18.8672,18.7993,18.7993,11385.0
2020-01-28 15:40:00,19.4,19.42,19.4,19.4,30930.0,18.7993,18.8187,18.7993,18.7993,30930.0
2020-01-28 15:45:00,19.41,19.42,19.39,19.42,11835.0,18.809,18.8187,18.7896,18.8187,11835.0
2020-01-28 15:50:00,19.39,19.4,19.32,19.32,61605.0,18.7896,18.7993,18.7218,18.7218,61605.0
2020-01-28 15:55:00,19.33,19.35,19.3,19.33,32925.0,18.7315,18.7509,18.7024,18.7315,32925.0
2020-01-29 09:30:00,19.12,19.15,18.9,19.05,262605.0,18.528,18.5571,18.3148,18.4602,262605.0
2020-01-29 09:35:00,19.07,19.13,18.98,19.04,43530.0,18.4795,18.5377,18.3923,18.4505,43530.0
2020-01-29 09:40:00,19.03,19.16,19.01,19.16,53355.0,18.4408,18.5668,18.4214,18.5668,53355.0
2020-01-29 09:45:00,19.21,19.22,19.12,19.12,22575.0,18.6152,18.6249,18.528,18.528,22575.0
2020-01-29 09:50:00,19.08,19.1,18.92,18.92,78615.0,18.4892,18.5086,18.3342,18.3342,78615.0
2020-01-29 09:55:00,18.87,18.87,18.73,18.74,37725.0,18.2857,18.2857,18.1501,18.1598,37725.0
2020-01-29 10:00:00,18.73,18.73,18.43,18.43,118575.0,18.1501,18.1501,17.8594,17.8594,118575.0
2020-01-29 10:05:00,18.45,18.51,18.4,18.47,24795.0,17.8787,17.9369,17.8303,17.8981,24795.0
2020-01-29 10:10:00,18.47,18.57,18.47,18.53,23250.0,17.8981,17.995,17.8981,17.9563,23250.0
2020-01-29 10:15:00,18.61,18.61,18.47,18.47,20400.0,18.0338,18.0338,17.8981,17.8981,20400.0
2020-01-29 10:20:00,18.54,18.65,18.54,18.61,39075.0,17.966,18.0726,17.966,18.0338,39075.0
2020-01-29 10:25:00,18.67,18.73,18.67,18.71,27540.0,18.0919,18.1501,18.0919,18.1307,27540.0
2020-01-29 10:30:00,18.69,18.69,18.62,18.66,18255.0,18.1113,18.1113,18.0435,18.0822,18255.0
2020-01-29 10:35:00,18.67,18.69,18.62,18.69,15000.0,18.0919,18.1113,18.0435,18.1113,15000.0
2020-01-29 10:40:00,18.67,18.68,18.62,18.62,15000.0,18.0919,18.1016,18.0435,18.0435,15000.0
2020-01-29 10:45:00,18.69,18.71,18.64,18.64,7500.0,18.1113,18.1307,18.0629,18.0629,7500.0
2020-01-29 10:50:00,18.62,18.63,18.59,18.59,10500.0,18.0435,18.0532,18.0144,18.0144,10500.0
2020-01-29 10:55:00,18.59,18.59,18.56,18.56,9045.0,18.0144,18.0144,17.9853,17.9853,9045.0
2020-01-29 11:00:00,18.58,18.58,18.5,18.5,20835.0,18.0047,18.0047,17.9272,17.9272,20835.0
2020-01-29 11:05:00,18.5,18.51,18.45,18.45,18960.0,17.9272,17.9369,17.8787,17.8787,18960.0
2020-01-29 11:10:00,18.38,18.39,18.38,18.39,53460.0,17.8109,17.8206,17.8109,17.8206,53460.0
2020-01-29 11:15:00,18.48,18.48,18.4,18.4,10245.0,17.9078,17.9078,17.8303,17.8303,10245.0
2020-01-29 11:20:00,18.38,18.39,18.37,18.38,10290.0,17.8109,17.8206,17.8012,17.8109,10290.0
2020-01-29 11:25:00,18.46,18.46,18.4,18.4,10500.0,17.8884,17.8884,17.8303,17.8303,10500.0
2020-01-29 11:30:00,18.4,18.4,18.28,18.28,68445.0,17.8303,17.8303,17.714,17.714,68445.0
2020-01-29 11:35:00,18.21,18.24,18.21,18.22,9000.0,17.6462,17.6752,17.6462,17.6559,9000.0
2020-01-29 11:40:00,18.23,18.25,18.22,18.24,22200.0,17.6656,17.6849,17.6559,17.6752,22200.0
2020-01-29 11:45:00,18.26,18.32,18.26,18.31,19230.0,17.6946,17.7528,17.6946,17.7431,19230.0
2020-01-29 11:50:00,18.29,18.39,18.29,18.39,9000.0,17.7237,17.8206,17.7237,17.8206,9000.0
2020-01-29 11:55:00,18.4,18.41,18.39,18.39,4500.0,17.8303,17.84,17.8206,17.8206,4500.0
2020-01-29 12:00:00,18.38,18.4,18.38,18.4,3000.0,17.8109,17.8303,17.8109,17.8303,3000.0
2020-01-29 12:05:00,18.39,18.39,18.39,18.39,1500.0,17.8206,17.8206,17.8206,17.8206,1500.0
2020-01-29 12:10:00,18.41,18.45,18.41,18.45,4500.0,17.84,17.8787,17.84,17.8787,4500.0
2020-01-29 12:15:00,18.5,18.5,18.5,18.5,4500.0,17.9272,17.9272,17.9272,17.9272,4500.0
2020-01-29 12:20:00,18.5,18.5,18.5,18.5,0.0,17.9272,17.9272,17.9272,17.9272,0.0
2020-01-29 12:25:00,18.51,18.51,18.49,18.51,14250.0,17.9369,17.9369,17.9175,17.9369,14250.0
2020-01-29 12:30:00,18.54,18.54,18.47,18.47,19500.0,17.966,17.966,17.8981,17.8981,19500.0
2020-01-29 12:35:00,18.47,18.55,18.46,18.55,21000.0,17.8981,17.9756,17.8884,17.9756,21000.0
2020-01-29 12:40:00,18.54,18.54,18.52,18.52,18765.0,17.966,17.966,17.9466,17.9466,18765.0
2020-01-29 12:45:00,18.56,18.58,18.55,18.56,36540.0,17.9853,18.0047,17.9756,17.9853,36540.0
2020-01-29 12:50:00,18.58,18.62,18.58,18.58,24000.0,18.0047,18.0435,18.0047,18.0047,24000.0
2020-01-29 12:55:00,18.57,18.57,18.52,18.53,33990.0,17.995,17.995,17.9466,17.9563,33990.0
2020-01-29 13:00:00,18.48,18.49,18.48,18.49,21000.0,17.9078,17.9175,17.9078,17.9175,21000.0
2020-01-29 13:05:00,18.47,18.47,18.46,18.46,7500.0,17.8981,17.8981,17.8884,17.8884,7500.0
2020-01-29 13:10:00,18.46,18.52,18.46,18.52,13920.0,17.8884,17.9466,17.8884,17.9466,13920.0
2020-01-29 13:15:00,18.55,18.6,18.55,18.59,4500.0,17.9756,18.0241,17.9756,18.0144,4500.0
2020-01-29 13:20:00,18.63,18.65,18.63,18.63,6000.0,18.0532,18.0726,18.0532,18.0532,6000.0
2020-01-29 13:25:00,18.64,18.65,18.64,18.65,10170.0,18.0629,18.0726,18.0629,18.0726,10170.0
2020-01-29 13:30:00,18.65,18.65,18.65,18.65,0.0,18.0726,18.0726,18.0726,18.0726,0.0
2020-01-29 13:35:00,18.63,18.63,18.62,18.63,4875.0,18.0532,18.0532,18.0435,18.0532,4875.0
2020-01-29 13:40:00,18.59,18.59,18.59,18.59,1500.0,18.0144,18.0144,18.0144,18.0144,1500.0
2020-01-29 13:45:00,18.52,18.52,18.52,18.52,1500.0,17.9466,17.9466,17.9466,17.9466,1500.0
2020-01-29 13:50:00,18.52,18.52,18.52,18.52,0.0,17.9466,17.9466,17.9466,17.9466,0.0
2020-01-29 13:55:00,18.52,18.52,18.52,18.52,0.0,17.9466,17.9466,17.9466,17.9466,0.0
2020-01-29 14:00:00,18.52,18.65,18.47,18.65,22335.0,17.9466,18.0726,17.8981,18.0726,22335.0
2020-01-29 14:05:00,18.66,18.66,18.64,18.65,10875.0,18.0822,18.0822,18.0629,18.0726,10875.0
2020-01-29 14:10:00,18.62,18.62,18.62,18.62,3000.0,18.0435,18.0435,18.0435,18.0435,3000.0
2020-01-29 14:15:00,18.6,18.63,18.6,18.63,4770.0,18.0241,18.0532,18.0241,18.0532,4770.0
2020-01-29 14:20:00,18.67,18.67,18.62,18.62,9000.0,18.0919,18.0919,18.0435,18.0435,9000.0
2020-01-29 14:25:00,18.58,18.61,18.58,18.61,7500.0,18.0047,18.0338,18.0047,18.0338,7500.0
2020-01-29 14:30:00,18.63,18.68,18.63,18.68,31890.0,18.0532,18.1016,18.0532,18.1016,31890.0
2020-01-29 14:35:00,18.62,18.63,18.59,18.63,10980.0,18.0435,18.0532,18.0144,18.0532,10980.0
2020-01-29 14:40:00,18.59,18.61,18.57,18.58,11835.0,18.0144,18.0338,17.995,18.0047,11835.0
2020-01-29 14:45:00,18.58,18.58,18.58,18.58,4050.0,18.0047,18.0047,18.0047,18.0047,4050.0
2020-01-29 14:50:00,18.6,18.6,18.57,18.57,3000.0,18.0241,18.0241,17.995,17.995,3000.0
2020-01-29 14:55:00,18.56,18.56,18.56,18.56,1500.0,17.9853,17.9853,17.9853,17.9853,1500.0
2020-01-29 15:00:00,18.5,18.51,18.47,18.47,10830.0,17.9272,17.9369,17.8981,17.8981,10830.0
2020-01-29 15:05:00,18.52,18.52,18.47,18.47,4500.0,17.9466,17.9466,17.8981,17.8981,4500.0
2020-01-29 15:10:00,18.51,18.51,18.39,18.39,10500.0,17.9369,17.9369,17.8206,17.8206,10500.0
2020-01-29 15:15:00,18.39,18.42,18.34,18.39,16500.0,17.8206,17.8497,17.7722,17.8206,16500.0
2020-01-29 15:20:00,18.33,18.37,18.33,18.37,15000.0,17.7625,17.8012,17.7625,17.8012,15000.0
2020-01-29 15:25:00,18.43,18.43,18.42,18.43,8250.0,17.8594,17.8594,17.8497,17.8594,8250.0
2020-01-29 15:30:00,18.46,18.5,18.46,18.48,18270.0,17.8884,17.9272,17.8884,17.9078,18270.0
2020-01-29 15:35:00,18.43,18.43,18.43,18.43,1500.0,17.8594,17.8594,17.8594,17.8594,1500.0
2020-01-29 15:40:00,18.38,18.4,18.35,18.4,26835.0,17.8109,17.8303,17.7818,17.8303,26835.0
2020-01-29 15:45:00,18.39,18.39,18.39,18.39,6135.0,17.8206,17.8206,17.8206,17.8206,6135.0
2020-01-29 15:50:00,18.37,18.39,18.34,18.34,38085.0,17.8012,17.8206,17.7722,17.7722,38085.0
2020-01-29 15:55:00,18.34,18.34,18.26,18.26,56325.0,17.7722,17.7722,17.6946,17.6946,56325.0
2020-01-30 09:30:00,17.9,18.14,17.81,18.13,283635.0,17.3458,17.5783,17.2586,17.5687,283635.0
2020-01-30 09:35:00,18.0,18.31,18.0,18.3,75765.0,17.4427,17.7431,17.4427,17.7334,75765.0
2020-01-30 09:40:00,18.33,18.33,18.18,18.24,73350.0,17.7625,17.7625,17.6171,17.6752,73350.0
2020-01-30 09:45:00,18.27,18.37,18.25,18.27,32265.0,17.7043,17.8012,17.6849,17.7043,32265.0
2020-01-30 09:50:00,18.2,18.2,18.07,18.07,13500.0,17.6365,17.6365,17.5105,17.5105,13500.0
2020-01-30 09:55:00,18.11,18.11,17.91,17.93,45585.0,17.5493,17.5493,17.3555,17.3748,45585.0
2020-01-30 10:00:00,17.84,17.88,17.82,17.84,46800.0,17.2876,17.3264,17.2683,17.2876,46800.0
2020-01-30 10:05:00,17.92,18.05,17.92,18.05,53310.0,17.3652,17.4911,17.3652,17.4911,53310.0
2020-01-30 10:10:00,18.02,18.07,17.93,17.95,15600.0,17.4621,17.5105,17.3748,17.3942,15600.0
2020-01-30 10:15:00,17.92,17.95,17.73,17.75,77010.0,17.3652,17.3942,17.181,17.2004,77010.0
2020-01-30 10:20:00,17.75,17.77,17.69,17.69,67605.0,17.2004,17.2198,17.1423,17.1423,67605.0
2020-01-30 10:25:00,17.67,17.7,17.66,17.7,51225.0,17.1229,17.152,17.1132,17.152,51225.0
2020-01-30 10:30:00,17.71,17.71,17.57,17.6,35235.0,17.1617,17.1617,17.026,17.0551,35235.0
2020-01-30 10:35:00,17.54,17.58,17.49,17.49,43500.0,16.9969,17.0357,16.9485,16.9485,43500.0
2020-01-30 10:40:00,17.49,17.49,17.42,17.49,50790.0,16.9485,16.9485,16.8806,16.9485,50790.0
2020-01-30 10:45:00,17.43,17.43,17.32,17.4,116760.0,16.8903,16.8903,16.7837,16.8613,116760.0
2020-01-30 10:50:00,17.37,17.37,17.2,17.2,99135.0,16.8322,16.8322,16.6674,16.6674,99135.0
2020-01-30 10:55:00,17.17,17.24,17.17,17.17,62130.0,16.6384,16.7062,16.6384,16.6384,62130.0
2020-01-30 11:00:00,17.19,17.3,17.19,17.29,9000.0,16.6578,16.7644,16.6578,16.7547,9000.0
2020-01-30 11:05:00,17.32,17.38,17.29,17.38,18000.0,16.7837,16.8419,16.7547,16.8419,18000.0
2020-01-30 11:10:00,17.39,17.47,17.39,17.43,33945.0,16.8516,16.9291,16.8516,16.8903,33945.0
2020-01-30 11:15:00,17.43,17.51,17.43,17.47,9000.0,16.8903,16.9678,16.8903,16.9291,9000.0
2020-01-30 11:20:00,17.5,17.6,17.5,17.6,13755.0,16.9582,17.0551,16.9582,17.0551,13755.0
2020-01-30 11:25:00,17.62,17.67,17.62,17.67,27180.0,17.0744,17.1229,17.0744,17.1229,27180.0
2020-01-30 11:30:00,17.69,17.69,17.65,17.69,31785.0,17.1423,17.1423,17.1035,17.1423,31785.0
2020-01-30 11:35:00,17.64,17.74,17.64,17.72,28440.0,17.0938,17.1907,17.0938,17.1713,28440.0
2020-01-30 11:40:00,17.77,17.77,17.67,17.67,48240.0,17.2198,17.2198,17.1229,17.1229,48240.0
2020-01-30 11:45:00,17.65,17.74,17.65,17.74,22470.0,17.1035,17.1907,17.1035,17.1907,22470.0
2020-01-30 11:50:00,17.74,17.83,17.74,17.83,4500.0,17.1907,17.2779,17.1907,17.2779,4500.0
2020-01-30 11:55:00,17.75,17.76,17.69,17.69,7560.0,17.2004,17.2101,17.1423,17.1423,7560.0
2020-01-30 12:00:00,17.7,17.7,17.7,17.7,3000.0,17.152,17.152,17.152,17.152,3000.0
2020-01-30 12:05:00,17.67,17.67,17.63,17.64,13500.0,17.1229,17.1229,17.0841,17.0938,13500.0
2020-01-30 12:10:00,17.6,17.63,17.6,17.63,4845.0,17.0551,17.0841,17.0551,17.0841,4845.0
2020-01-30 12:15:00,17.57,17.61,17.56,17.61,22395.0,17.026,17.0648,17.0163,17.0648,22395.0
2020-01-30 12:20:00,17.6,17.63,17.57,17.57,7500.0,17.0551,17.0841,17.026,17.026,7500.0
2020-01-30 12:25:00,17.49,17.49,17.43,17.43,3000.0,16.9485,16.9485,16.8903,16.8903,3000.0
2020-01-30 12:30:00,17.42,17.46,17.42,17.44,20130.0,16.8806,16.9194,16.8806,16.9,20130.0
2020-01-30 12:35:00,17.41,17.41,17.27,17.3,39240.0,16.8709,16.8709,16.7353,16.7644,39240.0
2020-01-30 12:40:00,17.27,17.27,17.27,17.27,1500.0,16.7353,16.7353,16.7353,16.7353,1500.0
2020-01-30 12:45:00,17.26,17.26,17.23,17.23,20685.0,16.7256,16.7256,16.6965,16.6965,20685.0
2020-01-30 12:50:00,17.24,17.35,17.23,17.33,9030.0,16.7062,16.8128,16.6965,16.7934,9030.0
2020-01-30 12:55:00,17.32,17.32,17.32,17.32,8970.0,16.7837,16.7837,16.7837,16.7837,8970.0
2020-01-30 13:00:00,17.33,17.4,17.3,17.4,18015.0,16.7934,16.8613,16.7644,16.8613,18015.0
2020-01-30 13:05:00,17.34,17.34,17.33,17.33,9375.0,16.8031,16.8031,16.7934,16.7934,9375.0
2020-01-30 13:10:00,17.33,17.37,17.33,17.37,4500.0,16.7934,16.8322,16.7934,16.8322,4500.0
2020-01-30 13:15:00,17.34,17.34,17.3,17.3,3000.0,16.8031,16.8031,16.7644,16.7644,3000.0
2020-01-30 13:20:00,17.25,17.33,17.25,17.33,19305.0,16.7159,16.7934,16.7159,16.7934,19305.0
2020-01-30 13:25:00,17.35,17.4,17.35,17.4,13500.0,16.8128,16.8613,16.8128,16.8613,13500.0
2020-01-30 13:30:00,17.35,17.44,17.35,17.43,18000.0,16.8128,16.9,16.8128,16.8903,18000.0
2020-01-30 13:35:00,17.43,17.43,17.43,17.43,0.0,16.8903,16.8903,16.8903,16.8903,0.0
2020-01-30 13:40:00,17.39,17.39,17.39,17.39,1500.0,16.8516,16.8516,16.8516,16.8516,1500.0
2020-01-30 13:45:00,17.42,17.42,17.42,17.42,1500.0,16.8806,16.8806,16.8806,16.8806,1500.0
2020-01-30 13:50:00,17.42,17.42,17.42,17.42,0.0,16.8806,16.8806,16.8806,16.8806,0.0
2020-01-30 13:55:00,17.44,17.44,17.37,17.37,6000.0,16.9,16.9,16.8322,16.8322,6000.0
2020-01-30 14:00:00,17.38,17.38,17.37,17.37,3000.0,16.8419,16.8419,16.8322,16.8322,3000.0
2020-01-30 14:05:00,17.39,17.49,17.39,17.48,10680.0,16.8516,16.9485,16.8516,16.9388,10680.0
2020-01-30 14:10:00,17.5,17.63,17.5,17.63,22830.0,16.9582,17.0841,16.9582,17.0841,22830.0
2020-01-30 14:15:00,17.59,17.67,17.59,17.66,7500.0,17.0454,17.1229,17.0454,17.1132,7500.0
2020-01-30 14:20:00,17.66,17.67,17.66,17.67,6120.0,17.1132,17.1229,17.1132,17.1229,6120.0
2020-01-30 14:25:00,17.69,17.69,17.63,17.63,7500.0,17.1423,17.1423,17.0841,17.0841,7500.0
2020-01-30 14:30:00,17.6,17.6,17.56,17.56,11880.0,17.0551,17.0551,17.0163,17.0163,11880.0
2020-01-30 14:35:00,17.53,17.56,17.53,17.56,6000.0,16.9872,17.0163,16.9872,17.0163,6000.0
2020-01-30 14:40:00,17.63,17.87,17.5,17.51,149595.0,17.0841,17.3167,16.9582,16.9678,149595.0
2020-01-30 14:45:00,17.56,17.75,17.55,17.66,55950.0,17.0163,17.2004,17.0066,17.1132,55950.0
2020-01-30 14:50:00,17.6,17.6,17.55,17.57,5250.0,17.0551,17.0551,17.0066,17.026,5250.0
2020-01-30 14:55:00,17.66,17.77,17.65,17.67,22380.0,17.1132,17.2198,17.1035,17.1229,22380.0
2020-01-30 15:00:00,17.74,17.81,17.7,17.81,33495.0,17.1907,17.2586,17.152,17.2586,33495.0
2020-01-30 15:05:00,17.8,17.82,17.72,17.72,13500.0,17.2489,17.2683,17.1713,17.1713,13500.0
2020-01-30 15:10:00,17.7,17.7,17.67,17.69,12390.0,17.152,17.152,17.1229,17.1423,12390.0
2020-01-30 15:15:00,17.68,17.83,17.68,17.83,40380.0,17.1326,17.2779,17.1326,17.2779,40380.0
2020-01-30 15:20:00,17.83,17.95,17.83,17.95,35160.0,17.2779,17.3942,17.2779,17.3942,35160.0
2020-01-30 15:25:00,17.94,17.96,17.87,17.9,35775.0,17.3845,17.4039,17.3167,17.3458,35775.0
2020-01-30 15:30:00,17.92,17.93,17.86,17.86,9000.0,17.3652,17.3748,17.307,17.307,9000.0
2020-01-30 15:35:00,17.9,17.9,17.88,17.89,6000.0,17.3458,17.3458,17.3264,17.3361,6000.0
2020-01-30 15:40:00,17.91,18.03,17.91,18.03,52500.0,17.3555,17.4717,17.3555,17.4717,52500.0
2020-01-30 15:45:00,18.02,18.06,18.0,18.06,39000.0,17.4621,17.5008,17.4427,17.5008,39000.0
2020-01-30 15:50:00,18.04,18.15,18.04,18.15,31500.0,17.4814,17.588,17.4814,17.588,31500.0
2020-01-30 15:55:00,18.15,18.21,18.14,18.21,87690.0,17.588,17.6462,17.5783,17.6462,87690.0
2020-01-31 09:30:00,17.76,17.78,17.34,17.34,228885.0,17.2101,17.2295,16.8031,16.8031,228885.0
2020-01-31 09:35:00,17.36,17.41,17.27,17.39,93060.0,16.8225,16.8709,16.7353,16.8516,93060.0
2020-01-31 09:40:00,17.35,17.35,17.19,17.24,105300.0,16.8128,16.8128,16.6578,16.7062,105300.0
2020-01-31 09:45:00,17.2,17.24,17.17,17.24,36045.0,16.6674,16.7062,16.6384,16.7062,36045.0
2020-01-31 09:50:00,17.27,17.28,17.07,17.13,57570.0,16.7353,16.745,16.5415,16.5996,57570.0
2020-01-31 09:55:00,17.16,17.29,17.16,17.29,57930.0,16.6287,16.7547,16.6287,16.7547,57930.0
2020-01-31 10:00:00,17.2,17.2,16.92,16.93,92235.0,16.6674,16.6674,16.3961,16.4058,92235.0
2020-01-31 10:05:00,16.98,17.01,16.9,16.91,38400.0,16.4543,16.4833,16.3767,16.3864,38400.0
2020-01-31 10:10:00,16.9,17.0,16.78,16.78,137820.0,16.3767,16.4736,16.2605,16.2605,137820.0
2020-01-31 10:15:00,16.78,16.84,16.74,16.84,70440.0,16.2605,16.3186,16.2217,16.3186,70440.0
2020-01-31 10:20:00,16.83,16.88,16.83,16.83,23265.0,16.3089,16.3574,16.3089,16.3089,23265.0
2020-01-31 10:25:00,16.85,16.9,16.71,16.74,67860.0,16.3283,16.3767,16.1926,16.2217,67860.0
2020-01-31 10:30:00,16.7,16.92,16.7,16.91,59445.0,16.1829,16.3961,16.1829,16.3864,59445.0
2020-01-31 10:35:00,16.83,16.9,16.83,16.87,20880.0,16.3089,16.3767,16.3089,16.3477,20880.0
2020-01-31 10:40:00,16.86,16.9,16.73,16.73,37785.0,16.338,16.3767,16.212,16.212,37785.0
2020-01-31 10:45:00,16.69,16.73,16.66,16.72,112050.0,16.1732,16.212,16.1442,16.2023,112050.0
2020-01-31 10:50:00,16.67,16.73,16.61,16.65,61095.0,16.1539,16.212,16.0957,16.1345,61095.0
2020-01-31 10:55:00,16.73,16.74,16.67,16.71,36735.0,16.212,16.2217,16.1539,16.1926,36735.0
2020-01-31 11:00:00,16.7,16.86,16.7,16.86,66315.0,16.1829,16.338,16.1829,16.338,66315.0
2020-01-31 11:05:00,16.85,16.85,16.69,16.73,48960.0,16.3283,16.3283,16.1732,16.212,48960.0
2020-01-31 11:10:00,16.72,16.78,16.67,16.7,129255.0,16.2023,16.2605,16.1539,16.1829,129255.0
2020-01-31 11:15:00,16.63,16.67,16.5,16.66,78150.0,16.1151,16.1539,15.9891,16.1442,78150.0
2020-01-31 11:20:00,16.67,16.74,16.65,16.65,38130.0,16.1539,16.2217,16.1345,16.1345,38130.0
2020-01-31 11:25:00,16.58,16.67,16.57,16.57,21915.0,16.0666,16.1539,16.057,16.057,21915.0
2020-01-31 11:30:00,16.58,16.66,16.55,16.65,20250.0,16.0666,16.1442,16.0376,16.1345,20250.0
2020-01-31 11:35:00,16.71,16.71,16.53,16.62,31365.0,16.1926,16.1926,16.0182,16.1054,31365.0
2020-01-31 11:40:00,16.64,16.8,16.64,16.8,99255.0,16.1248,16.2798,16.1248,16.2798,99255.0
2020-01-31 11:45:00,16.8,16.91,16.8,16.87,28500.0,16.2798,16.3864,16.2798,16.3477,28500.0
2020-01-31 11:50:00,16.85,16.9,16.84,16.9,22260.0,16.3283,16.3767,16.3186,16.3767,22260.0
2020-01-31 11:55:00,16.94,17.03,16.94,17.03,22980.0,16.4155,16.5027,16.4155,16.5027,22980.0
2020-01-31 12:00:00,17.0,17.02,16.99,16.99,19350.0,16.4736,16.493,16.464,16.464,19350.0
2020-01-31 12:05:00,16.96,16.97,16.92,16.92,12540.0,16.4349,16.4446,16.3961,16.3961,12540.0
2020-01-31 12:10:00,16.91,16.91,16.83,16.83,20220.0,16.3864,16.3864,16.3089,16.3089,20220.0
2020-01-31 12:15:00,16.84,16.84,16.79,16.79,13695.0,16.3186,16.3186,16.2701,16.2701,13695.0
2020-01-31 12:20:00,16.79,16.79,16.74,16.74,13755.0,16.2701,16.2701,16.2217,16.2217,13755.0
2020-01-31 12:25:00,16.73,16.88,16.72,16.88,15375.0,16.212,16.3574,16.2023,16.3574,15375.0
2020-01-31 12:30:00,16.79,16.79,16.73,16.73,20355.0,16.2701,16.2701,16.212,16.212,20355.0
2020-01-31 12:35:00,16.68,16.7,16.6,16.64,26205.0,16.1635,16.1829,16.086,16.1248,26205.0
2020-01-31 12:40:00,16.64,16.82,16.6,16.82,38280.0,16.1248,16.2992,16.086,16.2992,38280.0
2020-01-31 12:45:00,16.78,16.78,16.65,16.65,12750.0,16.2605,16.2605,16.1345,16.1345,12750.0
2020-01-31 12:50:00,16.64,16.74,16.57,16.74,30675.0,16.1248,16.2217,16.057,16.2217,30675.0
2020-01-31 12:55:00,16.72,16.72,16.67,16.67,26115.0,16.2023,16.2023,16.1539,16.1539,26115.0
2020-01-31 13:00:00,16.77,16.78,16.77,16.78,13680.0,16.2508,16.2605,16.2508,16.2605,13680.0
2020-01-31 13:05:00,16.74,16.74,16.67,16.67,27735.0,16.2217,16.2217,16.1539,16.1539,27735.0
2020-01-31 13:10:00,16.69,16.69,16.6,16.6,30570.0,16.1732,16.1732,16.086,16.086,30570.0
2020-01-31 13:15:00,16.6,16.67,16.59,16.67,13515.0,16.086,16.1539,16.0763,16.1539,13515.0
2020-01-31 13:20:00,16.6,16.7,16.6,16.7,14805.0,16.086,16.1829,16.086,16.1829,14805.0
2020-01-31 13:25:00,16.71,16.72,16.65,16.65,30000.0,16.1926,16.2023,16.1345,16.1345,30000.0
2020-01-31 13:30:00,16.68,16.68,16.59,16.59,4500.0,16.1635,16.1635,16.0763,16.0763,4500.0
2020-01-31 13:35:00,16.66,16.66,16.57,16.58,11415.0,16.1442,16.1442,16.057,16.0666,11415.0
2020-01-31 13:40:00,16.6,16.61,16.53,16.53,58470.0,16.086,16.0957,16.0182,16.0182,58470.0
2020-01-31 13:45:00,16.51,16.59,16.48,16.59,31320.0,15.9988,16.0763,15.9697,16.0763,31320.0
2020-01-31 13:50:00,16.57,16.64,16.57,16.62,21000.0,16.057,16.1248,16.057,16.1054,21000.0
2020-01-31 13:55:00,16.63,16.68,16.63,16.67,21000.0,16.1151,16.1635,16.1151,16.1539,21000.0
2020-01-31 14:00:00,16.69,16.74,16.68,16.73,30645.0,16.1732,16.2217,16.1635,16.212,30645.0
2020-01-31 14:05:00,16.71,16.71,16.66,16.68,22845.0,16.1926,16.1926,16.1442,16.1635,22845.0
2020-01-31 14:10:00,16.72,16.73,16.67,16.68,20850.0,16.2023,16.212,16.1539,16.1635,20850.0
2020-01-31 14:15:00,16.68,16.68,16.65,16.66,8550.0,16.1635,16.1635,16.1345,16.1442,8550.0
2020-01-31 14:20:00,16.63,16.63,16.51,16.52,52200.0,16.1151,16.1151,15.9988,16.0085,52200.0
2020-01-31 14:25:00,16.52,16.55,16.5,16.52,14790.0,16.0085,16.0376,15.9891,16.0085,14790.0
2020-01-31 14:30:00,16.52,16.72,16.5,16.68,32775.0,16.0085,16.2023,15.9891,16.1635,32775.0
2020-01-31 14:35:00,16.66,16.68,16.6,16.63,46710.0,16.1442,16.1635,16.086,16.1151,46710.0
2020-01-31 14:40:00,16.64,16.65,16.55,16.55,32685.0,16.1248,16.1345,16.0376,16.0376,32685.0
2020-01-31 14:45:00,16.56,16.57,16.51,16.53,40215.0,16.0473,16.057,15.9988,16.0182,40215.0
2020-01-31 14:50:00,16.52,16.52,16.52,16.52,1500.0,16.0085,16.0085,16.0085,16.0085,1500.0
2020-01-31 14:55:00,16.56,16.57,16.52,16.52,27000.0,16.0473,16.057,16.0085,16.0085,27000.0
2020-01-31 15:00:00,16.56,16.57,16.47,16.52,68925.0,16.0473,16.057,15.9601,16.0085,68925.0
2020-01-31 15:05:00,16.47,16.47,16.38,16.4,99945.0,15.9601,15.9601,15.8728,15.8922,99945.0
2020-01-31 15:10:00,16.38,16.4,16.33,16.33,33750.0,15.8728,15.8922,15.8244,15.8244,33750.0
2020-01-31 15:15:00,16.33,16.38,16.31,16.35,21450.0,15.8244,15.8728,15.805,15.8438,21450.0
2020-01-31 15:20:00,16.33,16.37,16.3,16.35,43605.0,15.8244,15.8631,15.7953,15.8438,43605.0
2020-01-31 15:25:00,16.32,16.32,16.27,16.27,26595.0,15.8147,15.8147,15.7662,15.7662,26595.0
2020-01-31 15:30:00,16.25,16.25,16.16,16.19,121425.0,15.7469,15.7469,15.6596,15.6887,121425.0
2020-01-31 15:35:00,16.17,16.17,16.07,16.08,156330.0,15.6693,15.6693,15.5724,15.5821,156330.0
2020-01-31 15:40:00,16.06,16.28,16.03,16.23,189240.0,15.5627,15.7759,15.5337,15.7275,189240.0
2020-01-31 15:45:00,16.3,16.31,16.17,16.21,77490.0,15.7953,15.805,15.6693,15.7081,77490.0
2020-01-31 15:50:00,16.22,16.37,16.22,16.31,71805.0,15.7178,15.8631,15.7178,15.805,71805.0
2020-01-31 15:55:00,16.3,16.35,16.24,16.26,187680.0,15.7953,15.8438,15.7372,15.7566,187680.0
2020-02-03 09:30:00,16.51,16.64,16.42,16.57,419250.0,15.9988,16.1248,15.9116,16.057,419250.0
2020-02-03 09:35:00,16.6,16.7,16.6,16.61,98070.0,16.086,16.1829,16.086,16.0957,98070.0
2020-02-03 09:40:00,16.65,16.67,16.57,16.59,86790.0,16.1345,16.1539,16.057,16.0763,86790.0
2020-02-03 09:45:00,16.62,16.65,16.53,16.53,78765.0,16.1054,16.1345,16.0182,16.0182,78765.0
2020-02-03 09:50:00,16.54,16.63,16.53,16.62,73485.0,16.0279,16.1151,16.0182,16.1054,73485.0
2020-02-03 09:55:00,16.65,16.67,16.62,16.63,129225.0,16.1345,16.1539,16.1054,16.1151,129225.0
2020-02-03 10:00:00,16.65,16.82,16.65,16.74,109380.0,16.1345,16.2992,16.1345,16.2217,109380.0
2020-02-03 10:05:00,16.67,16.68,16.57,16.61,82215.0,16.1539,16.1635,16.057,16.0957,82215.0
2020-02-03 10:10:00,16.67,16.71,16.66,16.68,46635.0,16.1539,16.1926,16.1442,16.1635,46635.0
2020-02-03 10:15:00,16.68,16.72,16.63,16.68,66000.0,16.1635,16.2023,16.1151,16.1635,66000.0
2020-02-03 10:20:00,16.69,16.69,16.67,16.68,13500.0,16.1732,16.1732,16.1539,16.1635,13500.0
2020-02-03 10:25:00,16.7,16.8,16.7,16.8,73680.0,16.1829,16.2798,16.1829,16.2798,73680.0
2020-02-03 10:30:00,16.81,16.82,16.77,16.77,93870.0,16.2895,16.2992,16.2508,16.2508,93870.0
2020-02-03 10:35:00,16.82,16.91,16.82,16.9,51450.0,16.2992,16.3864,16.2992,16.3767,51450.0
2020-02-03 10:40:00,16.89,16.89,16.86,16.86,16500.0,16.367,16.367,16.338,16.338,16500.0
2020-02-03 10:45:00,16.85,16.85,16.78,16.78,22725.0,16.3283,16.3283,16.2605,16.2605,22725.0
2020-02-03 10:50:00,16.77,16.77,16.73,16.74,8670.0,16.2508,16.2508,16.212,16.2217,8670.0
2020-02-03 10:55:00,16.73,16.79,16.73,16.79,14250.0,16.212,16.2701,16.212,16.2701,14250.0
2020-02-03 11:00:00,16.8,16.81,16.79,16.79,15885.0,16.2798,16.2895,16.2701,16.2701,15885.0
2020-02-03 11:05:00,16.83,16.9,16.77,16.87,53700.0,16.3089,16.3767,16.2508,16.3477,53700.0
2020-02-03 11:10:00,16.89,16.89,16.79,16.79,10815.0,16.367,16.367,16.2701,16.2701,10815.0
2020-02-03 11:15:00,16.8,16.8,16.78,16.8,21000.0,16.2798,16.2798,16.2605,16.2798,21000.0
2020-02-03 11:20:00,16.83,16.83,16.78,16.78,20385.0,16.3089,16.3089,16.2605,16.2605,20385.0
2020-02-03 11:25:00,16.82,16.82,16.78,16.78,68835.0,16.2992,16.2992,16.2605,16.2605,68835.0
2020-02-03 11:30:00,16.79,16.79,16.79,16.79,1500.0,16.2701,16.2701,16.2701,16.2701,1500.0
2020-02-03 11:35:00,16.74,16.74,16.67,16.67,35295.0,16.2217,16.2217,16.1539,16.1539,35295.0
2020-02-03 11:40:00,16.69,16.69,16.62,16.65,75000.0,16.1732,16.1732,16.1054,16.1345,75000.0
2020-02-03 11:45:00,16.66,16.66,16.61,16.61,33120.0,16.1442,16.1442,16.0957,16.0957,33120.0
2020-02-03 11:50:00,16.63,16.63,16.6,16.6,4500.0,16.1151,16.1151,16.086,16.086,4500.0
2020-02-03 11:55:00,16.65,16.67,16.65,16.67,73830.0,16.1345,16.1539,16.1345,16.1539,73830.0
2020-02-03 12:00:00,16.68,16.7,16.68,16.68,127920.0,16.1635,16.1829,16.1635,16.1635,127920.0
2020-02-03 12:05:00,16.64,16.64,16.64,16.64,1500.0,16.1248,16.1248,16.1248,16.1248,1500.0
2020-02-03 12:10:00,16.63,16.64,16.62,16.62,10500.0,16.1151,16.1248,16.1054,16.1054,10500.0
2020-02-03 12:15:00,16.7,16.73,16.7,16.73,11850.0,16.1829,16.212,16.1829,16.212,11850.0
2020-02-03 12:20:00,16.78,16.79,16.78,16.79,6750.0,16.2605,16.2701,16.2605,16.2701,6750.0
2020-02-03 12:25:00,16.78,16.81,16.78,16.81,15915.0,16.2605,16.2895,16.2605,16.2895,15915.0
2020-02-03 12:30:00,16.76,16.76,16.74,16.74,6000.0,16.2411,16.2411,16.2217,16.2217,6000.0
2020-02-03 12:35:00,16.74,16.76,16.74,16.76,63000.0,16.2217,16.2411,16.2217,16.2411,63000.0
2020-02-03 12:40:00,16.76,16.81,16.76,16.8,63120.0,16.2411,16.2895,16.2411,16.2798,63120.0
2020-02-03 12:45:00,16.79,16.82,16.77,16.82,38475.0,16.2701,16.2992,16.2508,16.2992,38475.0
2020-02-03 12:50:00,16.83,16.83,16.81,16.82,18195.0,16.3089,16.3089,16.2895,16.2992,18195.0
2020-02-03 12:55:00,16.87,16.9,16.87,16.9,20145.0,16.3477,16.3767,16.3477,16.3767,20145.0
2020-02-03 13:00:00,16.88,16.88,16.88,16.88,4155.0,16.3574,16.3574,16.3574,16.3574,4155.0
2020-02-03 13:05:00,16.92,16.92,16.9,16.9,6945.0,16.3961,16.3961,16.3767,16.3767,6945.0
2020-02-03 13:10:00,16.87,16.88,16.78,16.78,11670.0,16.3477,16.3574,16.2605,16.2605,11670.0
2020-02-03 13:15:00,16.79,16.8,16.79,16.79,138885.0,16.2701,16.2798,16.2701,16.2701,138885.0
2020-02-03 13:20:00,16.84,16.84,16.83,16.83,4500.0,16.3186,16.3186,16.3089,16.3089,4500.0
2020-02-03 13:25:00,16.85,16.85,16.78,16.78,21000.0,16.3283,16.3283,16.2605,16.2605,21000.0
2020-02-03 13:30:00,16.78,16.81,16.78,16.81,6000.0,16.2605,16.2895,16.2605,16.2895,6000.0
2020-02-03 13:35:00,16.8,16.87,16.8,16.86,30000.0,16.2798,16.3477,16.2798,16.338,30000.0
2020-02-03 13:40:00,16.86,16.86,16.86,16.86,0.0,16.338,16.338,16.338,16.338,0.0
2020-02-03 13:45:00,16.85,16.87,16.85,16.87,3000.0,16.3283,16.3477,16.3283,16.3477,3000.0
2020-02-03 13:50:00,16.84,16.86,16.81,16.84,23865.0,16.3186,16.338,16.2895,16.3186,23865.0
2020-02-03 13:55:00,16.87,16.88,16.87,16.88,3000.0,16.3477,16.3574,16.3477,16.3574,3000.0
2020-02-03 14:00:00,16.85,16.85,16.82,16.82,7140.0,16.3283,16.3283,16.2992,16.2992,7140.0
2020-02-03 14:05:00,16.8,16.8,16.78,16.78,3000.0,16.2798,16.2798,16.2605,16.2605,3000.0
2020-02-03 14:10:00,16.73,16.75,16.73,16.75,15555.0,16.212,16.2314,16.212,16.2314,15555.0
2020-02-03 14:15:00,16.75,16.76,16.73,16.76,11985.0,16.2314,16.2411,16.212,16.2411,11985.0
2020-02-03 14:20:00,16.77,16.78,16.77,16.78,4500.0,16.2508,16.2605,16.2508,16.2605,4500.0
2020-02-03 14:25:00,16.78,16.78,16.78,16.78,0.0,16.2605,16.2605,16.2605,16.2605,0.0
2020-02-03 14:30:00,16.8,16.81,16.75,16.75,7500.0,16.2798,16.2895,16.2314,16.2314,7500.0
2020-02-03 14:35:00,16.76,16.8,16.76,16.8,15750.0,16.2411,16.2798,16.2411,16.2798,15750.0
2020-02-03 14:40:00,16.79,16.89,16.79,16.89,23535.0,16.2701,16.367,16.2701,16.367,23535.0
2020-02-03 14:45:00,16.87,16.88,16.87,16.88,3750.0,16.3477,16.3574,16.3477,16.3574,3750.0
2020-02-03 14:50:00,16.86,16.87,16.85,16.87,20415.0,16.338,16.3477,16.3283,16.3477,20415.0
2020-02-03 14:55:00,16.86,16.86,16.85,16.85,8250.0,16.338,16.338,16.3283,16.3283,8250.0
2020-02-03 15:00:00,16.84,16.89,16.84,16.89,14415.0,16.3186,16.367,16.3186,16.367,14415.0
2020-02-03 15:05:00,16.88,16.9,16.87,16.87,35955.0,16.3574,16.3767,16.3477,16.3477,35955.0
2020-02-03 15:10:00,16.88,16.88,16.85,16.86,7350.0,16.3574,16.3574,16.3283,16.338,7350.0
2020-02-03 15:15:00,16.85,16.85,16.83,16.85,18375.0,16.3283,16.3283,16.3089,16.3283,18375.0
2020-02-03 15:20:00,16.86,16.93,16.86,16.93,7500.0,16.338,16.4058,16.338,16.4058,7500.0
2020-02-03 15:25:00,16.92,16.92,16.9,16.92,31545.0,16.3961,16.3961,16.3767,16.3961,31545.0
2020-02-03 15:30:00,16.92,16.94,16.92,16.93,128385.0,16.3961,16.4155,16.3961,16.4058,128385.0
2020-02-03 15:35:00,16.93,16.93,16.9,16.93,35895.0,16.4058,16.4058,16.3767,16.4058,35895.0
2020-02-03 15:40:00,16.9,16.91,16.88,16.88,19500.0,16.3767,16.3864,16.3574,16.3574,19500.0
2020-02-03 15:45:00,16.84,16.84,16.77,16.78,12000.0,16.3186,16.3186,16.2508,16.2605,12000.0
2020-02-03 15:50:00,16.77,16.84,16.76,16.84,14025.0,16.2508,16.3186,16.2411,16.3186,14025.0
2020-02-03 15:55:00,16.85,16.87,16.82,16.86,33540.0,16.3283,16.3477,16.2992,16.338,33540.0
2020-02-04 09:30:00,18.14,18.33,18.09,18.13,585420.0,17.5783,17.7625,17.5299,17.5687,585420.0
2020-02-04 09:35:00,18.17,18.17,17.9,17.95,131340.0,17.6074,17.6074,17.3458,17.3942,131340.0
2020-02-04 09:40:00,17.98,18.24,17.98,18.19,86565.0,17.4233,17.6752,17.4233,17.6268,86565.0
2020-02-04 09:45:00,18.19,18.31,18.18,18.28,133530.0,17.6268,17.7431,17.6171,17.714,133530.0
2020-02-04 09:50:00,18.27,18.29,18.15,18.21,54000.0,17.7043,17.7237,17.588,17.6462,54000.0
2020-02-04 09:55:00,18.16,18.21,18.11,18.13,53670.0,17.5977,17.6462,17.5493,17.5687,53670.0
2020-02-04 10:00:00,18.17,18.17,18.02,18.07,90930.0,17.6074,17.6074,17.4621,17.5105,90930.0
2020-02-04 10:05:00,18.03,18.09,18.03,18.07,36900.0,17.4717,17.5299,17.4717,17.5105,36900.0
2020-02-04 10:10:00,18.14,18.15,17.92,17.92,49950.0,17.5783,17.588,17.3652,17.3652,49950.0
2020-02-04 10:15:00,17.91,17.97,17.91,17.97,33885.0,17.3555,17.4136,17.3555,17.4136,33885.0
2020-02-04 10:20:00,17.97,18.01,17.93,18.01,50055.0,17.4136,17.4524,17.3748,17.4524,50055.0
2020-02-04 10:25:00,17.99,18.07,17.98,18.06,65835.0,17.433,17.5105,17.4233,17.5008,65835.0
2020-02-04 10:30:00,18.04,18.05,18.02,18.05,19185.0,17.4814,17.4911,17.4621,17.4911,19185.0
2020-02-04 10:35:00,18.09,18.13,18.09,18.13,11250.0,17.5299,17.5687,17.5299,17.5687,11250.0
2020-02-04 10:40:00,18.13,18.16,18.09,18.09,53385.0,17.5687,17.5977,17.5299,17.5299,53385.0
2020-02-04 10:45:00,18.11,18.16,18.08,18.16,7500.0,17.5493,17.5977,17.5202,17.5977,7500.0
2020-02-04 10:50:00,18.15,18.2,18.15,18.17,58770.0,17.588,17.6365,17.588,17.6074,58770.0
2020-02-04 10:55:00,18.16,18.18,18.11,18.13,32475.0,17.5977,17.6171,17.5493,17.5687,32475.0
2020-02-04 11:00:00,18.13,18.15,18.11,18.11,10500.0,17.5687,17.588,17.5493,17.5493,10500.0
2020-02-04 11:05:00,18.13,18.14,18.05,18.05,23490.0,17.5687,17.5783,17.4911,17.4911,23490.0
2020-02-04 11:10:00,18.1,18.1,18.03,18.03,37380.0,17.5396,17.5396,17.4717,17.4717,37380.0
2020-02-04 11:15:00,18.09,18.09,18.09,18.09,4425.0,17.5299,17.5299,17.5299,17.5299,4425.0
2020-02-04 11:20:00,18.11,18.16,18.11,18.16,3000.0,17.5493,17.5977,17.5493,17.5977,3000.0
2020-02-04 11:25:00,18.17,18.26,18.17,18.25,45750.0,17.6074,17.6946,17.6074,17.6849,45750.0
2020-02-04 11:30:00,18.26,18.4,18.24,18.4,189570.0,17.6946,17.8303,17.6752,17.8303,189570.0
2020-02-04 11:35:00,18.36,18.42,18.35,18.37,80295.0,17.7915,17.8497,17.7818,17.8012,80295.0
2020-02-04 11:40:00,18.4,18.4,18.38,18.38,26760.0,17.8303,17.8303,17.8109,17.8109,26760.0
2020-02-04 11:45:00,18.37,18.43,18.37,18.42,53250.0,17.8012,17.8594,17.8012,17.8497,53250.0
2020-02-04 11:50:00,18.41,18.41,18.35,18.38,26355.0,17.84,17.84,17.7818,17.8109,26355.0
2020-02-04 11:55:00,18.37,18.4,18.37,18.39,15000.0,17.8012,17.8303,17.8012,17.8206,15000.0
2020-02-04 12:00:00,18.39,18.42,18.39,18.42,18165.0,17.8206,17.8497,17.8206,17.8497,18165.0
2020-02-04 12:05:00,18.42,18.45,18.41,18.42,107790.0,17.8497,17.8787,17.84,17.8497,107790.0
2020-02-04 12:10:00,18.47,18.47,18.45,18.46,29370.0,17.8981,17.8981,17.8787,17.8884,29370.0
2020-02-04 12:15:00,18.45,18.45,18.37,18.38,82530.0,17.8787,17.8787,17.8012,17.8109,82530.0
2020-02-04 12:20:00,18.42,18.45,18.42,18.45,9615.0,17.8497,17.8787,17.8497,17.8787,9615.0
2020-02-04 12:25:00,18.45,18.45,18.42,18.43,6000.0,17.8787,17.8787,17.8497,17.8594,6000.0
2020-02-04 12:30:00,18.41,18.41,18.4,18.4,9000.0,17.84,17.84,17.8303,17.8303,9000.0
2020-02-04 12:35:00,18.4,18.41,18.4,18.4,19860.0,17.8303,17.84,17.8303,17.8303,19860.0
2020-02-04 12:40:00,18.38,18.39,18.38,18.39,3000.0,17.8109,17.8206,17.8109,17.8206,3000.0
2020-02-04 12:45:00,18.4,18.41,18.38,18.39,22980.0,17.8303,17.84,17.8109,17.8206,22980.0
2020-02-04 12:50:00,18.34,18.37,18.34,18.37,4500.0,17.7722,17.8012,17.7722,17.8012,4500.0
2020-02-04 12:55:00,18.35,18.35,18.34,18.34,4500.0,17.7818,17.7818,17.7722,17.7722,4500.0
2020-02-04 13:00:00,18.34,18.34,18.34,18.34,9720.0,17.7722,17.7722,17.7722,17.7722,9720.0
2020-02-04 13:05:00,18.34,18.34,18.33,18.33,18870.0,17.7722,17.7722,17.7625,17.7625,18870.0
2020-02-04 13:10:00,18.34,18.34,18.31,18.31,7770.0,17.7722,17.7722,17.7431,17.7431,7770.0
2020-02-04 13:15:00,18.32,18.33,18.3,18.33,10500.0,17.7528,17.7625,17.7334,17.7625,10500.0
2020-02-04 13:20:00,18.31,18.31,18.31,18.31,4500.0,17.7431,17.7431,17.7431,17.7431,4500.0
2020-02-04 13:25:00,18.28,18.31,18.28,18.31,8610.0,17.714,17.7431,17.714,17.7431,8610.0
2020-02-04 13:30:00,18.32,18.32,18.32,18.32,1500.0,17.7528,17.7528,17.7528,17.7528,1500.0
2020-02-04 13:35:00,18.32,18.33,18.31,18.32,10500.0,17.7528,17.7625,17.7431,17.7528,10500.0
2020-02-04 13:40:00,18.32,18.32,18.31,18.32,13485.0,17.7528,17.7528,17.7431,17.7528,13485.0
2020-02-04 13:45:00,18.37,18.37,18.37,18.37,58500.0,17.8012,17.8012,17.8012,17.8012,58500.0
2020-02-04 13:50:00,18.36,18.38,18.36,18.38,19830.0,17.7915,17.8109,17.7915,17.8109,19830.0
2020-02-04 13:55:00,18.35,18.37,18.35,18.37,3000.0,17.7818,17.8012,17.7818,17.8012,3000.0
2020-02-04 14:00:00,18.37,18.38,18.36,18.38,15015.0,17.8012,17.8109,17.7915,17.8109,15015.0
2020-02-04 14:05:00,18.37,18.38,18.37,18.38,6000.0,17.8012,17.8109,17.8012,17.8109,6000.0
2020-02-04 14:10:00,18.38,18.39,18.38,18.39,21750.0,17.8109,17.8206,17.8109,17.8206,21750.0
2020-02-04 14:15:00,18.34,18.34,18.34,18.34,1500.0,17.7722,17.7722,17.7722,17.7722,1500.0
2020-02-04 14:20:00,18.33,18.33,18.33,18.33,9585.0,17.7625,17.7625,17.7625,17.7625,9585.0
2020-02-04 14:25:00,18.32,18.32,18.31,18.32,22590.0,17.7528,17.7528,17.7431,17.7528,22590.0
2020-02-04 14:30:00,18.31,18.36,18.31,18.36,19800.0,17.7431,17.7915,17.7431,17.7915,19800.0
2020-02-04 14:35:00,18.35,18.39,18.35,18.37,23985.0,17.7818,17.8206,17.7818,17.8012,23985.0
2020-02-04 14:40:00,18.37,18.43,18.37,18.43,29685.0,17.8012,17.8594,17.8012,17.8594,29685.0
2020-02-04 14:45:00,18.42,18.43,18.4,18.4,9255.0,17.8497,17.8594,17.8303,17.8303,9255.0
2020-02-04 14:50:00,18.41,18.41,18.4,18.4,21945.0,17.84,17.84,17.8303,17.8303,21945.0
2020-02-04 14:55:00,18.39,18.41,18.39,18.39,18165.0,17.8206,17.84,17.8206,17.8206,18165.0
2020-02-04 15:00:00,18.38,18.4,18.37,18.39,20250.0,17.8109,17.8303,17.8012,17.8206,20250.0
2020-02-04 15:05:00,18.39,18.39,18.38,18.38,7500.0,17.8206,17.8206,17.8109,17.8109,7500.0
2020-02-04 15:10:00,18.37,18.38,18.37,18.38,13500.0,17.8012,17.8109,17.8012,17.8109,13500.0
2020-02-04 15:15:00,18.35,18.36,18.35,18.36,6450.0,17.7818,17.7915,17.7818,17.7915,6450.0
2020-02-04 15:20:00,18.39,18.43,18.39,18.4,64830.0,17.8206,17.8594,17.8206,17.8303,64830.0
2020-02-04 15:25:00,18.41,18.41,18.4,18.41,6045.0,17.84,17.84,17.8303,17.84,6045.0
2020-02-04 15:30:00,18.42,18.44,18.4,18.42,22860.0,17.8497,17.8691,17.8303,17.8497,22860.0
2020-02-04 15:35:00,18.42,18.42,18.37,18.39,29670.0,17.8497,17.8497,17.8012,17.8206,29670.0
2020-02-04 15:40:00,18.37,18.41,18.37,18.41,15135.0,17.8012,17.84,17.8012,17.84,15135.0
2020-02-04 15:45:00,18.39,18.45,18.39,18.43,19980.0,17.8206,17.8787,17.8206,17.8594,19980.0
2020-02-04 15:50:00,18.4,18.43,18.35,18.43,45600.0,17.8303,17.8594,17.7818,17.8594,45600.0
2020-02-04 15:55:00,18.41,18.43,18.39,18.42,115335.0,17.84,17.8594,17.8206,17.8497,115335.0
2020-02-05 09:30:00,19.41,19.72,19.41,19.53,465270.0,18.809,19.1094,18.809,18.9253,465270.0
2020-02-05 09:35:00,19.54,19.54,19.13,19.13,141645.0,18.935,18.935,18.5377,18.5377,141645.0
2020-02-05 09:40:00,19.08,19.21,19.07,19.16,78465.0,18.4892,18.6152,18.4795,18.5668,78465.0
2020-02-05 09:45:00,19.16,19.43,19.16,19.4,94335.0,18.5668,18.8284,18.5668,18.7993,94335.0
2020-02-05 09:50:00,19.4,19.41,19.16,19.2,56940.0,18.7993,18.809,18.5668,18.6055,56940.0
2020-02-05 09:55:00,19.2,19.29,19.17,19.23,24765.0,18.6055,18.6927,18.5765,18.6346,24765.0
2020-02-05 10:00:00,19.26,19.33,19.21,19.23,61980.0,18.6637,18.7315,18.6152,18.6346,61980.0
2020-02-05 10:05:00,19.19,19.3,19.19,19.19,33435.0,18.5958,18.7024,18.5958,18.5958,33435.0
2020-02-05 10:10:00,19.14,19.23,19.09,19.09,57165.0,18.5474,18.6346,18.4989,18.4989,57165.0
2020-02-05 10:15:00,19.09,19.09,19.02,19.05,33795.0,18.4989,18.4989,18.4311,18.4602,33795.0
2020-02-05 10:20:00,19.06,19.1,19.05,19.09,54720.0,18.4699,18.5086,18.4602,18.4989,54720.0
2020-02-05 10:25:00,19.1,19.1,18.91,18.99,147585.0,18.5086,18.5086,18.3245,18.402,147585.0
2020-02-05 10:30:00,18.93,19.01,18.9,19.0,32655.0,18.3439,18.4214,18.3148,18.4117,32655.0
2020-02-05 10:35:00,19.0,19.03,18.87,18.9,48000.0,18.4117,18.4408,18.2857,18.3148,48000.0
2020-02-05 10:40:00,18.89,19.0,18.83,19.0,60180.0,18.3051,18.4117,18.247,18.4117,60180.0
2020-02-05 10:45:00,19.01,19.02,18.9,18.99,27750.0,18.4214,18.4311,18.3148,18.402,27750.0
2020-02-05 10:50:00,19.02,19.09,19.01,19.07,42060.0,18.4311,18.4989,18.4214,18.4795,42060.0
2020-02-05 10:55:00,19.06,19.17,19.06,19.17,20430.0,18.4699,18.5765,18.4699,18.5765,20430.0
2020-02-05 11:00:00,19.12,19.15,19.1,19.15,19500.0,18.528,18.5571,18.5086,18.5571,19500.0
2020-02-05 11:05:00,19.07,19.12,19.07,19.12,3540.0,18.4795,18.528,18.4795,18.528,3540.0
2020-02-05 11:10:00,19.12,19.12,19.12,19.12,0.0,18.528,18.528,18.528,18.528,0.0
2020-02-05 11:15:00,19.17,19.17,19.17,19.17,9630.0,18.5765,18.5765,18.5765,18.5765,9630.0
2020-02-05 11:20:00,19.14,19.18,19.13,19.13,12930.0,18.5474,18.5861,18.5377,18.5377,12930.0
2020-02-05 11:25:00,19.13,19.16,19.13,19.15,12000.0,18.5377,18.5668,18.5377,18.5571,12000.0
2020-02-05 11:30:00,19.2,19.24,19.2,19.24,10740.0,18.6055,18.6443,18.6055,18.6443,10740.0
2020-02-05 11:35:00,19.18,19.22,19.12,19.14,66360.0,18.5861,18.6249,18.528,18.5474,66360.0
2020-02-05 11:40:00,19.12,19.12,19.02,19.02,133500.0,18.528,18.528,18.4311,18.4311,133500.0
2020-02-05 11:45:00,19.08,19.15,19.08,19.15,82845.0,18.4892,18.5571,18.4892,18.5571,82845.0
2020-02-05 11:50:00,19.14,19.15,19.1,19.14,24000.0,18.5474,18.5571,18.5086,18.5474,24000.0
2020-02-05 11:55:00,19.17,19.26,19.17,19.25,28350.0,18.5765,18.6637,18.5765,18.654,28350.0
2020-02-05 12:00:00,19.22,19.28,19.22,19.27,20385.0,18.6249,18.683,18.6249,18.6734,20385.0
2020-02-05 12:05:00,19.27,19.33,19.26,19.33,92715.0,18.6734,18.7315,18.6637,18.7315,92715.0
2020-02-05 12:10:00,19.33,19.33,19.31,19.31,6105.0,18.7315,18.7315,18.7121,18.7121,6105.0
2020-02-05 12:15:00,19.32,19.37,19.32,19.32,44550.0,18.7218,18.7703,18.7218,18.7218,44550.0
2020-02-05 12:20:00,19.35,19.4,19.34,19.4,19125.0,18.7509,18.7993,18.7412,18.7993,19125.0
2020-02-05 12:25:00,19.43,19.49,19.43,19.47,45600.0,18.8284,18.8865,18.8284,18.8672,45600.0
2020-02-05 12:30:00,19.46,19.5,19.46,19.5,16305.0,18.8575,18.8962,18.8575,18.8962,16305.0
2020-02-05 12:35:00,19.5,19.5,19.47,19.48,15930.0,18.8962,18.8962,18.8672,18.8769,15930.0
2020-02-05 12:40:00,19.47,19.48,19.45,19.48,9000.0,18.8672,18.8769,18.8478,18.8769,9000.0
2020-02-05 12:45:00,19.47,19.48,19.47,19.48,12000.0,18.8672,18.8769,18.8672,18.8769,12000.0
2020-02-05 12:50:00,19.47,19.49,19.46,19.48,22545.0,18.8672,18.8865,18.8575,18.8769,22545.0
2020-02-05 12:55:00,19.48,19.49,19.47,19.49,24000.0,18.8769,18.8865,18.8672,18.8865,24000.0
2020-02-05 13:00:00,19.47,19.47,19.46,19.46,57330.0,18.8672,18.8672,18.8575,18.8575,57330.0
2020-02-05 13:05:00,19.47,19.47,19.44,19.45,18780.0,18.8672,18.8672,18.8381,18.8478,18780.0
2020-02-05 13:10:00,19.43,19.47,19.42,19.42,14340.0,18.8284,18.8672,18.8187,18.8187,14340.0
2020-02-05 13:15:00,19.44,19.44,19.4,19.4,13065.0,18.8381,18.8381,18.7993,18.7993,13065.0
2020-02-05 13:20:00,19.41,19.46,19.41,19.46,90885.0,18.809,18.8575,18.809,18.8575,90885.0
2020-02-05 13:25:00,19.43,19.45,19.43,19.45,30480.0,18.8284,18.8478,18.8284,18.8478,30480.0
2020-02-05 13:30:00,19.48,19.48,19.46,19.46,8160.0,18.8769,18.8769,18.8575,18.8575,8160.0
2020-02-05 13:35:00,19.47,19.47,19.4,19.4,99480.0,18.8672,18.8672,18.7993,18.7993,99480.0
2020-02-05 13:40:00,19.38,19.42,19.38,19.41,55290.0,18.78,18.8187,18.78,18.809,55290.0
2020-02-05 13:45:00,19.43,19.43,19.37,19.37,12360.0,18.8284,18.8284,18.7703,18.7703,12360.0
2020-02-05 13:50:00,19.37,19.37,19.37,19.37,8940.0,18.7703,18.7703,18.7703,18.7703,8940.0
2020-02-05 13:55:00,19.37,19.4,19.37,19.4,32445.0,18.7703,18.7993,18.7703,18.7993,32445.0
2020-02-05 14:00:00,19.34,19.34,19.29,19.29,77250.0,18.7412,18.7412,18.6927,18.6927,77250.0
2020-02-05 14:05:00,19.32,19.32,19.25,19.26,16950.0,18.7218,18.7218,18.654,18.6637,16950.0
2020-02-05 14:10:00,19.23,19.24,19.23,19.24,4500.0,18.6346,18.6443,18.6346,18.6443,4500.0
2020-02-05 14:15:00,19.23,19.27,19.23,19.27,82845.0,18.6346,18.6734,18.6346,18.6734,82845.0
2020-02-05 14:20:00,19.3,19.3,19.28,19.29,89970.0,18.7024,18.7024,18.683,18.6927,89970.0
2020-02-05 14:25:00,19.33,19.37,19.33,19.37,92745.0,18.7315,18.7703,18.7315,18.7703,92745.0
2020-02-05 14:30:00,19.37,19.37,19.33,19.37,20925.0,18.7703,18.7703,18.7315,18.7703,20925.0
2020-02-05 14:35:00,19.38,19.45,19.38,19.45,124995.0,18.78,18.8478,18.78,18.8478,124995.0
2020-02-05 14:40:00,19.43,19.47,19.43,19.47,54750.0,18.8284,18.8672,18.8284,18.8672,54750.0
2020-02-05 14:45:00,19.44,19.51,19.44,19.51,57705.0,18.8381,18.9059,18.8381,18.9059,57705.0
2020-02-05 14:50:00,19.51,19.56,19.51,19.56,37800.0,18.9059,18.9544,18.9059,18.9544,37800.0
2020-02-05 14:55:00,19.58,19.58,19.56,19.57,7500.0,18.9738,18.9738,18.9544,18.9641,7500.0
2020-02-05 15:00:00,19.58,19.66,19.57,19.65,113340.0,18.9738,19.0513,18.9641,19.0416,113340.0
2020-02-05 15:05:00,19.65,19.68,19.65,19.66,63675.0,19.0416,19.0707,19.0416,19.0513,63675.0
2020-02-05 15:10:00,19.65,19.65,19.63,19.63,16680.0,19.0416,19.0416,19.0222,19.0222,16680.0
2020-02-05 15:15:00,19.63,19.65,19.63,19.63,21015.0,19.0222,19.0416,19.0222,19.0222,21015.0
2020-02-05 15:20:00,19.64,19.71,19.64,19.7,32010.0,19.0319,19.0997,19.0319,19.09,32010.0
2020-02-05 15:25:00,19.62,19.62,19.61,19.61,7500.0,19.0125,19.0125,19.0028,19.0028,7500.0
2020-02-05 15:30:00,19.59,19.6,19.57,19.57,7500.0,18.9834,18.9931,18.9641,18.9641,7500.0
2020-02-05 15:35:00,19.56,19.56,19.55,19.56,116385.0,18.9544,18.9544,18.9447,18.9544,116385.0
2020-02-05 15:40:00,19.57,19.61,19.57,19.61,31470.0,18.9641,19.0028,18.9641,19.0028,31470.0
2020-02-05 15:45:00,19.57,19.63,19.57,19.61,16455.0,18.9641,19.0222,18.9641,19.0028,16455.0
2020-02-05 15:50:00,19.59,19.59,19.5,19.56,27525.0,18.9834,18.9834,18.8962,18.9544,27525.0
2020-02-05 15:55:00,19.56,19.64,19.54,19.64,52965.0,18.9544,19.0319,18.935,19.0319,52965.0
2020-02-06 09:30:00,19.7,19.7,19.36,19.43,281895.0,19.09,19.09,18.7606,18.8284,281895.0
2020-02-06 09:35:00,19.39,19.45,19.17,19.18,122190.0,18.7896,18.8478,18.5765,18.5861,122190.0
2020-02-06 09:40:00,19.25,19.25,19.07,19.07,109575.0,18.654,18.654,18.4795,18.4795,109575.0
2020-02-06 09:45:00,19.1,19.1,18.96,19.06,117675.0,18.5086,18.5086,18.373,18.4699,117675.0
2020-02-06 09:50:00,19.08,19.18,18.98,19.18,73905.0,18.4892,18.5861,18.3923,18.5861,73905.0
2020-02-06 09:55:00,19.2,19.42,19.2,19.42,57615.0,18.6055,18.8187,18.6055,18.8187,57615.0
2020-02-06 10:00:00,19.43,19.43,19.36,19.4,65130.0,18.8284,18.8284,18.7606,18.7993,65130.0
2020-02-06 10:05:00,19.43,19.43,19.33,19.41,97650.0,18.8284,18.8284,18.7315,18.809,97650.0
2020-02-06 10:10:00,19.4,19.43,19.35,19.36,28560.0,18.7993,18.8284,18.7509,18.7606,28560.0
2020-02-06 10:15:00,19.34,19.34,19.18,19.19,48540.0,18.7412,18.7412,18.5861,18.5958,48540.0
2020-02-06 10:20:00,19.21,19.22,19.13,19.14,39165.0,18.6152,18.6249,18.5377,18.5474,39165.0
2020-02-06 10:25:00,19.15,19.25,19.15,19.21,19500.0,18.5571,18.654,18.5571,18.6152,19500.0
2020-02-06 10:30:00,19.13,19.22,19.13,19.22,23520.0,18.5377,18.6249,18.5377,18.6249,23520.0
2020-02-06 10:35:00,19.21,19.33,19.21,19.33,21540.0,18.6152,18.7315,18.6152,18.7315,21540.0
2020-02-06 10:40:00,19.34,19.34,19.27,19.27,10320.0,18.7412,18.7412,18.6734,18.6734,10320.0
2020-02-06 10:45:00,19.26,19.37,19.24,19.24,40500.0,18.6637,18.7703,18.6443,18.6443,40500.0
2020-02-06 10:50:00,19.24,19.25,19.14,19.15,60510.0,18.6443,18.654,18.5474,18.5571,60510.0
2020-02-06 10:55:00,19.21,19.26,19.2,19.26,12525.0,18.6152,18.6637,18.6055,18.6637,12525.0
2020-02-06 11:00:00,19.21,19.28,19.21,19.27,23400.0,18.6152,18.683,18.6152,18.6734,23400.0
2020-02-06 11:05:00,19.25,19.29,19.25,19.29,13500.0,18.654,18.6927,18.654,18.6927,13500.0
2020-02-06 11:10:00,19.29,19.32,19.29,19.32,14250.0,18.6927,18.7218,18.6927,18.7218,14250.0
2020-02-06 11:15:00,19.37,19.41,19.37,19.4,39720.0,18.7703,18.809,18.7703,18.7993,39720.0
2020-02-06 11:20:00,19.43,19.46,19.43,19.46,15000.0,18.8284,18.8575,18.8284,18.8575,15000.0
2020-02-06 11:25:00,19.45,19.53,19.45,19.49,173925.0,18.8478,18.9253,18.8478,18.8865,173925.0
2020-02-06 11:30:00,19.53,19.55,19.47,19.51,31425.0,18.9253,18.9447,18.8672,18.9059,31425.0
2020-02-06 11:35:00,19.51,19.57,19.51,19.57,28695.0,18.9059,18.9641,18.9059,18.9641,28695.0
2020-02-06 11:40:00,19.53,19.56,19.51,19.51,13830.0,18.9253,18.9544,18.9059,18.9059,13830.0
2020-02-06 11:45:00,19.49,19.52,19.49,19.5,9450.0,18.8865,18.9156,18.8865,18.8962,9450.0
2020-02-06 11:50:00,19.52,19.53,19.47,19.47,7500.0,18.9156,18.9253,18.8672,18.8672,7500.0
2020-02-06 11:55:00,19.47,19.47,19.47,19.47,0.0,18.8672,18.8672,18.8672,18.8672,0.0
2020-02-06 12:00:00,19.47,19.55,19.47,19.55,24555.0,18.8672,18.9447,18.8672,18.9447,24555.0
2020-02-06 12:05:00,19.58,19.65,19.58,19.64,18930.0,18.9738,19.0416,18.9738,19.0319,18930.0
2020-02-06 12:10:00,19.6,19.6,19.56,19.57,28320.0,18.9931,18.9931,18.9544,18.9641,28320.0
2020-02-06 12:15:00,19.55,19.59,19.55,19.59,6000.0,18.9447,18.9834,18.9447,18.9834,6000.0
2020-02-06 12:20:00,19.64,19.67,19.63,19.67,23640.0,19.0319,19.061,19.0222,19.061,23640.0
2020-02-06 12:25:00,19.66,19.67,19.64,19.67,36405.0,19.0513,19.061,19.0319,19.061,36405.0
2020-02-06 12:30:00,19.67,19.7,19.67,19.68,7875.0,19.061,19.09,19.061,19.0707,7875.0
2020-02-06 12:35:00,19.68,19.7,19.65,19.68,33000.0,19.0707,19.09,19.0416,19.0707,33000.0
2020-02-06 12:40:00,19.67,19.72,19.67,19.71,40350.0,19.061,19.1094,19.061,19.0997,40350.0
2020-02-06 12:45:00,19.69,19.69,19.64,19.64,31095.0,19.0804,19.0804,19.0319,19.0319,31095.0
2020-02-06 12:50:00,19.65,19.66,19.65,19.65,9480.0,19.0416,19.0513,19.0416,19.0416,9480.0
2020-02-06 12:55:00,19.65,19.65,19.6,19.6,12000.0,19.0416,19.0416,18.9931,18.9931,12000.0
2020-02-06 13:00:00,19.64,19.68,19.64,19.65,15405.0,19.0319,19.0707,19.0319,19.0416,15405.0
2020-02-06 13:05:00,19.66,19.66,19.61,19.61,44235.0,19.0513,19.0513,19.0028,19.0028,44235.0
2020-02-06 13:10:00,19.63,19.63,19.63,19.63,3000.0,19.0222,19.0222,19.0222,19.0222,3000.0
2020-02-06 13:15:00,19.57,19.61,19.57,19.61,11250.0,18.9641,19.0028,18.9641,19.0028,11250.0
2020-02-06 13:20:00,19.6,19.6,19.58,19.58,6000.0,18.9931,18.9931,18.9738,18.9738,6000.0
2020-02-06 13:25:00,19.53,19.53,19.53,19.53,4785.0,18.9253,18.9253,18.9253,18.9253,4785.0
2020-02-06 13:30:00,19.55,19.55,19.52,19.53,8415.0,18.9447,18.9447,18.9156,18.9253,8415.0
2020-02-06 13:35:00,19.52,19.52,19.51,19.51,8295.0,18.9156,18.9156,18.9059,18.9059,8295.0
2020-02-06 13:40:00,19.49,19.51,19.48,19.51,19635.0,18.8865,18.9059,18.8769,18.9059,19635.0
2020-02-06 13:45:00,19.52,19.56,19.52,19.56,3840.0,18.9156,18.9544,18.9156,18.9544,3840.0
2020-02-06 13:50:00,19.56,19.6,19.56,19.6,7035.0,18.9544,18.9931,18.9544,18.9931,7035.0
2020-02-06 13:55:00,19.58,19.58,19.58,19.58,1500.0,18.9738,18.9738,18.9738,18.9738,1500.0
2020-02-06 14:00:00,19.6,19.6,19.57,19.57,3210.0,18.9931,18.9931,18.9641,18.9641,3210.0
2020-02-06 14:05:00,19.59,19.59,19.59,19.59,2250.0,18.9834,18.9834,18.9834,18.9834,2250.0
2020-02-06 14:10:00,19.59,19.59,19.59,19.59,0.0,18.9834,18.9834,18.9834,18.9834,0.0
2020-02-06 14:15:00,19.55,19.55,19.55,19.55,1500.0,18.9447,18.9447,18.9447,18.9447,1500.0
2020-02-06 14:20:00,19.49,19.49,19.49,19.49,2625.0,18.8865,18.8865,18.8865,18.8865,2625.0
2020-02-06 14:25:00,19.53,19.54,19.53,19.54,17985.0,18.9253,18.935,18.9253,18.935,17985.0
2020-02-06 14:30:00,19.54,19.54,19.54,19.54,15465.0,18.935,18.935,18.935,18.935,15465.0
2020-02-06 14:35:00,19.54,19.54,19.54,19.54,0.0,18.935,18.935,18.935,18.935,0.0
2020-02-06 14:40:00,19.57,19.59,19.57,19.59,22365.0,18.9641,18.9834,18.9641,18.9834,22365.0
2020-02-06 14:45:00,19.57,19.62,19.57,19.62,30735.0,18.9641,19.0125,18.9641,19.0125,30735.0
2020-02-06 14:50:00,19.63,19.63,19.63,19.63,7515.0,19.0222,19.0222,19.0222,19.0222,7515.0
2020-02-06 14:55:00,19.63,19.63,19.63,19.63,0.0,19.0222,19.0222,19.0222,19.0222,0.0
2020-02-06 15:00:00,19.53,19.54,19.52,19.54,24915.0,18.9253,18.935,18.9156,18.935,24915.0
2020-02-06 15:05:00,19.56,19.56,19.54,19.54,17175.0,18.9544,18.9544,18.935,18.935,17175.0
2020-02-06 15:10:00,19.52,19.52,19.52,19.52,1500.0,18.9156,18.9156,18.9156,18.9156,1500.0
2020-02-06 15:15:00,19.52,19.52,19.52,19.52,0.0,18.9156,18.9156,18.9156,18.9156,0.0
2020-02-06 15:20:00,19.54,19.54,19.5,19.52,81135.0,18.935,18.935,18.8962,18.9156,81135.0
2020-02-06 15:25:00,19.52,19.52,19.52,19.52,19605.0,18.9156,18.9156,18.9156,18.9156,19605.0
2020-02-06 15:30:00,19.53,19.55,19.52,19.55,4500.0,18.9253,18.9447,18.9156,18.9447,4500.0
2020-02-06 15:35:00,19.57,19.57,19.55,19.56,59385.0,18.9641,18.9641,18.9447,18.9544,59385.0
2020-02-06 15:40:00,19.59,19.61,19.59,19.59,18000.0,18.9834,19.0028,18.9834,18.9834,18000.0
2020-02-06 15:45:00,19.59,19.59,19.54,19.56,32460.0,18.9834,18.9834,18.935,18.9544,32460.0
2020-02-06 15:50:00,19.55,19.6,19.55,19.59,39885.0,18.9447,18.9931,18.9447,18.9834,39885.0
2020-02-06 15:55:00,19.62,19.67,19.62,19.65,158595.0,19.0125,19.061,19.0125,19.0416,158595.0
2020-02-07 09:30:00,19.07,19.13,18.77,18.77,342975.0,18.4795,18.5377,18.1888,18.1888,342975.0
2020-02-07 09:35:00,18.8,18.91,18.73,18.74,176265.0,18.2179,18.3245,18.1501,18.1598,176265.0
2020-02-07 09:40:00,18.75,18.83,18.65,18.76,185205.0,18.1695,18.247,18.0726,18.1791,185205.0
2020-02-07 09:45:00,18.75,18.87,18.71,18.87,69555.0,18.1695,18.2857,18.1307,18.2857,69555.0
2020-02-07 09:50:00,18.89,18.95,18.85,18.87,37935.0,18.3051,18.3633,18.2664,18.2857,37935.0
2020-02-07 09:55:00,18.87,18.87,18.7,18.7,55215.0,18.2857,18.2857,18.121,18.121,55215.0
2020-02-07 10:00:00,18.73,18.74,18.59,18.59,92910.0,18.1501,18.1598,18.0144,18.0144,92910.0
2020-02-07 10:05:00,18.64,18.71,18.63,18.63,23100.0,18.0629,18.1307,18.0532,18.0532,23100.0
2020-02-07 10:10:00,18.67,18.68,18.64,18.64,24360.0,18.0919,18.1016,18.0629,18.0629,24360.0
2020-02-07 10:15:00,18.61,18.67,18.59,18.67,18120.0,18.0338,18.0919,18.0144,18.0919,18120.0
2020-02-07 10:20:00,18.68,18.7,18.68,18.7,47115.0,18.1016,18.121,18.1016,18.121,47115.0
2020-02-07 10:25:00,18.7,18.73,18.67,18.73,33240.0,18.121,18.1501,18.0919,18.1501,33240.0
2020-02-07 10:30:00,18.72,18.78,18.72,18.78,41970.0,18.1404,18.1985,18.1404,18.1985,41970.0
2020-02-07 10:35:00,18.79,18.86,18.79,18.83,74145.0,18.2082,18.2761,18.2082,18.247,74145.0
2020-02-07 10:40:00,18.84,18.93,18.84,18.9,23940.0,18.2567,18.3439,18.2567,18.3148,23940.0
2020-02-07 10:45:00,18.9,18.9,18.8,18.85,28500.0,18.3148,18.3148,18.2179,18.2664,28500.0
2020-02-07 10:50:00,18.85,18.85,18.8,18.83,84750.0,18.2664,18.2664,18.2179,18.247,84750.0
2020-02-07 10:55:00,18.83,18.87,18.8,18.8,32550.0,18.247,18.2857,18.2179,18.2179,32550.0
2020-02-07 11:00:00,18.76,18.76,18.72,18.73,9165.0,18.1791,18.1791,18.1404,18.1501,9165.0
2020-02-07 11:05:00,18.73,18.73,18.73,18.73,14130.0,18.1501,18.1501,18.1501,18.1501,14130.0
2020-02-07 11:10:00,18.73,18.73,18.73,18.73,0.0,18.1501,18.1501,18.1501,18.1501,0.0
2020-02-07 11:15:00,18.69,18.73,18.69,18.73,31875.0,18.1113,18.1501,18.1113,18.1501,31875.0
2020-02-07 11:20:00,18.77,18.82,18.77,18.82,6000.0,18.1888,18.2373,18.1888,18.2373,6000.0
2020-02-07 11:25:00,18.83,18.84,18.83,18.84,10005.0,18.247,18.2567,18.247,18.2567,10005.0
2020-02-07 11:30:00,18.85,18.93,18.81,18.82,66315.0,18.2664,18.3439,18.2276,18.2373,66315.0
2020-02-07 11:35:00,18.82,18.82,18.81,18.82,15525.0,18.2373,18.2373,18.2276,18.2373,15525.0
2020-02-07 11:40:00,18.81,18.81,18.78,18.78,27915.0,18.2276,18.2276,18.1985,18.1985,27915.0
2020-02-07 11:45:00,18.73,18.73,18.7,18.7,41895.0,18.1501,18.1501,18.121,18.121,41895.0
2020-02-07 11:50:00,18.69,18.69,18.68,18.68,18660.0,18.1113,18.1113,18.1016,18.1016,18660.0
2020-02-07 11:55:00,18.72,18.75,18.72,18.75,11085.0,18.1404,18.1695,18.1404,18.1695,11085.0
2020-02-07 12:00:00,18.78,18.8,18.76,18.76,6000.0,18.1985,18.2179,18.1791,18.1791,6000.0
2020-02-07 12:05:00,18.78,18.78,18.77,18.77,13320.0,18.1985,18.1985,18.1888,18.1888,13320.0
2020-02-07 12:10:00,18.71,18.78,18.71,18.78,20955.0,18.1307,18.1985,18.1307,18.1985,20955.0
2020-02-07 12:15:00,18.77,18.78,18.77,18.77,36000.0,18.1888,18.1985,18.1888,18.1888,36000.0
2020-02-07 12:20:00,18.77,18.79,18.77,18.79,12000.0,18.1888,18.2082,18.1888,18.2082,12000.0
2020-02-07 12:25:00,18.78,18.8,18.78,18.79,7500.0,18.1985,18.2179,18.1985,18.2082,7500.0
2020-02-07 12:30:00,18.75,18.77,18.75,18.75,16500.0,18.1695,18.1888,18.1695,18.1695,16500.0
2020-02-07 12:35:00,18.75,18.77,18.75,18.77,4965.0,18.1695,18.1888,18.1695,18.1888,4965.0
2020-02-07 12:40:00,18.75,18.75,18.72,18.72,37425.0,18.1695,18.1695,18.1404,18.1404,37425.0
2020-02-07 12:45:00,18.74,18.74,18.73,18.73,3000.0,18.1598,18.1598,18.1501,18.1501,3000.0
2020-02-07 12:50:00,18.73,18.73,18.7,18.73,22290.0,18.1501,18.1501,18.121,18.1501,22290.0
2020-02-07 12:55:00,18.76,18.76,18.76,18.76,2250.0,18.1791,18.1791,18.1791,18.1791,2250.0
2020-02-07 13:00:00,18.76,18.76,18.76,18.76,0.0,18.1791,18.1791,18.1791,18.1791,0.0
2020-02-07 13:05:00,18.69,18.69,18.66,18.67,17145.0,18.1113,18.1113,18.0822,18.0919,17145.0
2020-02-07 13:10:00,18.64,18.64,18.64,18.64,5250.0,18.0629,18.0629,18.0629,18.0629,5250.0
2020-02-07 13:15:00,18.63,18.65,18.63,18.65,12750.0,18.0532,18.0726,18.0532,18.0726,12750.0
2020-02-07 13:20:00,18.63,18.67,18.63,18.67,3000.0,18.0532,18.0919,18.0532,18.0919,3000.0
2020-02-07 13:25:00,18.67,18.67,18.66,18.67,6765.0,18.0919,18.0919,18.0822,18.0919,6765.0
2020-02-07 13:30:00,18.71,18.72,18.61,18.61,23505.0,18.1307,18.1404,18.0338,18.0338,23505.0
2020-02-07 13:35:00,18.67,18.78,18.6,18.6,108075.0,18.0919,18.1985,18.0241,18.0241,108075.0
2020-02-07 13:40:00,18.61,18.66,18.61,18.66,6000.0,18.0338,18.0822,18.0338,18.0822,6000.0
2020-02-07 13:45:00,18.61,18.61,18.59,18.6,16170.0,18.0338,18.0338,18.0144,18.0241,16170.0
2020-02-07 13:50:00,18.6,18.6,18.58,18.58,7500.0,18.0241,18.0241,18.0047,18.0047,7500.0
2020-02-07 13:55:00,18.59,18.59,18.5,18.52,42840.0,18.0144,18.0144,17.9272,17.9466,42840.0
2020-02-07 14:00:00,18.51,18.52,18.45,18.47,40980.0,17.9369,17.9466,17.8787,17.8981,40980.0
2020-02-07 14:05:00,18.47,18.47,18.4,18.43,20070.0,17.8981,17.8981,17.8303,17.8594,20070.0
2020-02-07 14:10:00,18.41,18.43,18.39,18.39,18510.0,17.84,17.8594,17.8206,17.8206,18510.0
2020-02-07 14:15:00,18.4,18.44,18.4,18.44,49245.0,17.8303,17.8691,17.8303,17.8691,49245.0
2020-02-07 14:20:00,18.4,18.4,18.37,18.37,12930.0,17.8303,17.8303,17.8012,17.8012,12930.0
2020-02-07 14:25:00,18.37,18.46,18.37,18.46,26655.0,17.8012,17.8884,17.8012,17.8884,26655.0
2020-02-07 14:30:00,18.47,18.52,18.47,18.47,28470.0,17.8981,17.9466,17.8981,17.8981,28470.0
2020-02-07 14:35:00,18.44,18.46,18.43,18.43,13095.0,17.8691,17.8884,17.8594,17.8594,13095.0
2020-02-07 14:40:00,18.42,18.51,18.4,18.5,35985.0,17.8497,17.9369,17.8303,17.9272,35985.0
2020-02-07 14:45:00,18.48,18.48,18.4,18.4,42105.0,17.9078,17.9078,17.8303,17.8303,42105.0
2020-02-07 14:50:00,18.38,18.39,18.36,18.36,28140.0,17.8109,17.8206,17.7915,17.7915,28140.0
2020-02-07 14:55:00,18.39,18.46,18.39,18.46,7500.0,17.8206,17.8884,17.8206,17.8884,7500.0
2020-02-07 15:00:00,18.47,18.49,18.47,18.47,40590.0,17.8981,17.9175,17.8981,17.8981,40590.0
2020-02-07 15:05:00,18.45,18.47,18.45,18.47,18720.0,17.8787,17.8981,17.8787,17.8981,18720.0
2020-02-07 15:10:00,18.47,18.47,18.44,18.45,9000.0,17.8981,17.8981,17.8691,17.8787,9000.0
2020-02-07 15:15:00,18.47,18.47,18.4,18.4,19005.0,17.8981,17.8981,17.8303,17.8303,19005.0
2020-02-07 15:20:00,18.38,18.38,18.35,18.35,40065.0,17.8109,17.8109,17.7818,17.7818,40065.0
2020-02-07 15:25:00,18.34,18.34,18.34,18.34,4500.0,17.7722,17.7722,17.7722,17.7722,4500.0
2020-02-07 15:30:00,18.37,18.4,18.37,18.39,11400.0,17.8012,17.8303,17.8012,17.8206,11400.0
2020-02-07 15:35:00,18.41,18.41,18.35,18.35,12000.0,17.84,17.84,17.7818,17.7818,12000.0
2020-02-07 15:40:00,18.37,18.43,18.37,18.38,52275.0,17.8012,17.8594,17.8012,17.8109,52275.0
2020-02-07 15:45:00,18.38,18.4,18.36,18.36,13500.0,17.8109,17.8303,17.7915,17.7915,13500.0
2020-02-07 15:50:00,18.37,18.37,18.23,18.23,112830.0,17.8012,17.8012,17.6656,17.6656,112830.0
2020-02-07 15:55:00,18.23,18.28,18.23,18.25,102420.0,17.6656,17.714,17.6656,17.6849,102420.0
2020-02-10 09:30:00,17.84,18.27,17.83,18.2,377205.0,17.2876,17.7043,17.2779,17.6365,377205.0
2020-02-10 09:35:00,18.22,18.29,18.2,18.26,56790.0,17.6559,17.7237,17.6365,17.6946,56790.0
2020-02-10 09:40:00,18.27,18.31,18.25,18.25,7500.0,17.7043,17.7431,17.6849,17.6849,7500.0
2020-02-10 09:45:00,18.25,18.25,18.18,18.2,331725.0,17.6849,17.6849,17.6171,17.6365,331725.0
2020-02-10 09:50:00,18.2,18.26,18.15,18.24,139755.0,17.6365,17.6946,17.588,17.6752,139755.0
2020-02-10 09:55:00,18.3,18.39,18.27,18.35,34425.0,17.7334,17.8206,17.7043,17.7818,34425.0
2020-02-10 10:00:00,18.37,18.42,18.34,18.34,37800.0,17.8012,17.8497,17.7722,17.7722,37800.0
2020-02-10 10:05:00,18.33,18.45,18.33,18.45,20730.0,17.7625,17.8787,17.7625,17.8787,20730.0
2020-02-10 10:10:00,18.4,18.4,18.3,18.31,38520.0,17.8303,17.8303,17.7334,17.7431,38520.0
2020-02-10 10:15:00,18.32,18.33,18.31,18.32,9000.0,17.7528,17.7625,17.7431,17.7528,9000.0
2020-02-10 10:20:00,18.31,18.35,18.29,18.33,24510.0,17.7431,17.7818,17.7237,17.7625,24510.0
2020-02-10 10:25:00,18.35,18.35,18.29,18.31,4500.0,17.7818,17.7818,17.7237,17.7431,4500.0
2020-02-10 10:30:00,18.31,18.33,18.3,18.33,7500.0,17.7431,17.7625,17.7334,17.7625,7500.0
2020-02-10 10:35:00,18.3,18.36,18.28,18.36,59955.0,17.7334,17.7915,17.714,17.7915,59955.0
2020-02-10 10:40:00,18.35,18.39,18.33,18.35,28680.0,17.7818,17.8206,17.7625,17.7818,28680.0
2020-02-10 10:45:00,18.39,18.41,18.35,18.41,33015.0,17.8206,17.84,17.7818,17.84,33015.0
2020-02-10 10:50:00,18.43,18.44,18.33,18.34,25515.0,17.8594,17.8691,17.7625,17.7722,25515.0
2020-02-10 10:55:00,18.34,18.34,18.32,18.33,18000.0,17.7722,17.7722,17.7528,17.7625,18000.0
2020-02-10 11:00:00,18.33,18.38,18.33,18.38,9000.0,17.7625,17.8109,17.7625,17.8109,9000.0
2020-02-10 11:05:00,18.37,18.37,18.37,18.37,1500.0,17.8012,17.8012,17.8012,17.8012,1500.0
2020-02-10 11:10:00,18.37,18.37,18.33,18.34,10650.0,17.8012,17.8012,17.7625,17.7722,10650.0
2020-02-10 11:15:00,18.38,18.38,18.38,18.38,6000.0,17.8109,17.8109,17.8109,17.8109,6000.0
2020-02-10 11:20:00,18.41,18.47,18.41,18.47,31935.0,17.84,17.8981,17.84,17.8981,31935.0
2020-02-10 11:25:00,18.48,18.49,18.46,18.48,31530.0,17.9078,17.9175,17.8884,17.9078,31530.0
2020-02-10 11:30:00,18.51,18.53,18.47,18.48,19500.0,17.9369,17.9563,17.8981,17.9078,19500.0
2020-02-10 11:35:00,18.53,18.53,18.53,18.53,1500.0,17.9563,17.9563,17.9563,17.9563,1500.0
2020-02-10 11:40:00,18.53,18.54,18.52,18.52,17265.0,17.9563,17.966,17.9466,17.9466,17265.0
2020-02-10 11:45:00,18.55,18.62,18.55,18.61,7500.0,17.9756,18.0435,17.9756,18.0338,7500.0
2020-02-10 11:50:00,18.6,18.63,18.59,18.6,19575.0,18.0241,18.0532,18.0144,18.0241,19575.0
2020-02-10 11:55:00,18.6,18.65,18.6,18.65,15360.0,18.0241,18.0726,18.0241,18.0726,15360.0
2020-02-10 12:00:00,18.64,18.65,18.61,18.61,11910.0,18.0629,18.0726,18.0338,18.0338,11910.0
2020-02-10 12:05:00,18.59,18.6,18.58,18.6,22425.0,18.0144,18.0241,18.0047,18.0241,22425.0
2020-02-10 12:10:00,18.6,18.6,18.6,18.6,17565.0,18.0241,18.0241,18.0241,18.0241,17565.0
2020-02-10 12:15:00,18.6,18.6,18.6,18.6,1500.0,18.0241,18.0241,18.0241,18.0241,1500.0
2020-02-10 12:20:00,18.55,18.55,18.54,18.54,4500.0,17.9756,17.9756,17.966,17.966,4500.0
2020-02-10 12:25:00,18.53,18.54,18.52,18.54,11220.0,17.9563,17.966,17.9466,17.966,11220.0
2020-02-10 12:30:00,18.56,18.56,18.53,18.53,5235.0,17.9853,17.9853,17.9563,17.9563,5235.0
2020-02-10 12:35:00,18.5,18.52,18.47,18.51,17085.0,17.9272,17.9466,17.8981,17.9369,17085.0
2020-02-10 12:40:00,18.5,18.51,18.5,18.51,12795.0,17.9272,17.9369,17.9272,17.9369,12795.0
2020-02-10 12:45:00,18.5,18.5,18.5,18.5,6360.0,17.9272,17.9272,17.9272,17.9272,6360.0
2020-02-10 12:50:00,18.51,18.51,18.51,18.51,6000.0,17.9369,17.9369,17.9369,17.9369,6000.0
2020-02-10 12:55:00,18.52,18.54,18.52,18.54,48840.0,17.9466,17.966,17.9466,17.966,48840.0
2020-02-10 13:00:00,18.56,18.56,18.56,18.56,1500.0,17.9853,17.9853,17.9853,17.9853,1500.0
2020-02-10 13:05:00,18.54,18.54,18.54,18.54,1500.0,17.966,17.966,17.966,17.966,1500.0
2020-02-10 13:10:00,18.56,18.58,18.56,18.58,16500.0,17.9853,18.0047,17.9853,18.0047,16500.0
2020-02-10 13:15:00,18.58,18.58,18.55,18.56,25500.0,18.0047,18.0047,17.9756,17.9853,25500.0
2020-02-10 13:20:00,18.55,18.55,18.55,18.55,1500.0,17.9756,17.9756,17.9756,17.9756,1500.0
2020-02-10 13:25:00,18.6,18.62,18.59,18.59,57420.0,18.0241,18.0435,18.0144,18.0144,57420.0
2020-02-10 13:30:00,18.59,18.62,18.59,18.62,12000.0,18.0144,18.0435,18.0144,18.0435,12000.0
2020-02-10 13:35:00,18.6,18.6,18.6,18.6,1500.0,18.0241,18.0241,18.0241,18.0241,1500.0
2020-02-10 13:40:00,18.57,18.57,18.57,18.57,17610.0,17.995,17.995,17.995,17.995,17610.0
2020-02-10 13:45:00,18.55,18.55,18.54,18.54,8760.0,17.9756,17.9756,17.966,17.966,8760.0
2020-02-10 13:50:00,18.56,18.58,18.56,18.57,6180.0,17.9853,18.0047,17.9853,17.995,6180.0
2020-02-10 13:55:00,18.58,18.58,18.55,18.55,7830.0,18.0047,18.0047,17.9756,17.9756,7830.0
2020-02-10 14:00:00,18.54,18.57,18.53,18.55,7500.0,17.966,17.995,17.9563,17.9756,7500.0
2020-02-10 14:05:00,18.55,18.57,18.55,18.57,4605.0,17.9756,17.995,17.9756,17.995,4605.0
2020-02-10 14:10:00,18.58,18.58,18.58,18.58,5160.0,18.0047,18.0047,18.0047,18.0047,5160.0
2020-02-10 14:15:00,18.6,18.63,18.6,18.61,21390.0,18.0241,18.0532,18.0241,18.0338,21390.0
2020-02-10 14:20:00,18.64,18.65,18.64,18.65,3750.0,18.0629,18.0726,18.0629,18.0726,3750.0
2020-02-10 14:25:00,18.64,18.65,18.64,18.65,3000.0,18.0629,18.0726,18.0629,18.0726,3000.0
2020-02-10 14:30:00,18.66,18.67,18.66,18.67,36915.0,18.0822,18.0919,18.0822,18.0919,36915.0
2020-02-10 14:35:00,18.67,18.67,18.67,18.67,5355.0,18.0919,18.0919,18.0919,18.0919,5355.0
2020-02-10 14:40:00,18.67,18.68,18.67,18.68,3420.0,18.0919,18.1016,18.0919,18.1016,3420.0
2020-02-10 14:45:00,18.67,18.67,18.67,18.67,1500.0,18.0919,18.0919,18.0919,18.0919,1500.0
2020-02-10 14:50:00,18.7,18.72,18.69,18.72,21000.0,18.121,18.1404,18.1113,18.1404,21000.0
2020-02-10 14:55:00,18.75,18.78,18.75,18.78,18450.0,18.1695,18.1985,18.1695,18.1985,18450.0
2020-02-10 15:00:00,18.8,18.83,18.8,18.83,15000.0,18.2179,18.247,18.2179,18.247,15000.0
2020-02-10 15:05:00,18.83,18.85,18.83,18.85,39270.0,18.247,18.2664,18.247,18.2664,39270.0
2020-02-10 15:10:00,18.85,18.9,18.85,18.88,47760.0,18.2664,18.3148,18.2664,18.2954,47760.0
2020-02-10 15:15:00,18.88,18.89,18.87,18.89,26250.0,18.2954,18.3051,18.2857,18.3051,26250.0
2020-02-10 15:20:00,18.88,18.91,18.88,18.91,39795.0,18.2954,18.3245,18.2954,18.3245,39795.0
2020-02-10 15:25:00,18.91,18.95,18.91,18.94,66390.0,18.3245,18.3633,18.3245,18.3536,66390.0
2020-02-10 15:30:00,18.93,18.94,18.9,18.94,31140.0,18.3439,18.3536,18.3148,18.3536,31140.0
2020-02-10 15:35:00,18.93,18.95,18.93,18.95,7335.0,18.3439,18.3633,18.3439,18.3633,7335.0
2020-02-10 15:40:00,18.97,18.99,18.97,18.99,62445.0,18.3826,18.402,18.3826,18.402,62445.0
2020-02-10 15:45:00,18.97,18.99,18.96,18.98,23310.0,18.3826,18.402,18.373,18.3923,23310.0
2020-02-10 15:50:00,18.96,19.03,18.94,19.03,47145.0,18.373,18.4408,18.3536,18.4408,47145.0
2020-02-10 15:55:00,19.04,19.08,19.04,19.08,72120.0,18.4505,18.4892,18.4505,18.4892,72120.0
2020-02-11 09:30:00,19.62,19.91,19.6,19.87,459210.0,19.0125,19.2935,18.9931,19.2548,459210.0
2020-02-11 09:35:00,19.85,19.9,19.68,19.77,72285.0,19.2354,19.2838,19.0707,19.1579,72285.0
2020-02-11 09:40:00,19.74,20.07,19.74,20.07,177780.0,19.1288,19.4486,19.1288,19.4486,177780.0
2020-02-11 09:45:00,20.1,20.23,20.1,20.23,40245.0,19.4777,19.6036,19.4777,19.6036,40245.0
2020-02-11 09:50:00,20.25,20.29,20.22,20.27,34725.0,19.623,19.6618,19.5939,19.6424,34725.0
2020-02-11 09:55:00,20.27,20.3,20.16,20.21,54855.0,19.6424,19.6715,19.5358,19.5843,54855.0
2020-02-11 10:00:00,20.23,20.45,20.23,20.45,93360.0,19.6036,19.8168,19.6036,19.8168,93360.0
2020-02-11 10:05:00,20.45,20.53,20.45,20.5,59100.0,19.8168,19.8943,19.8168,19.8653,59100.0
2020-02-11 10:10:00,20.51,20.53,20.48,20.51,121890.0,19.875,19.8943,19.8459,19.875,121890.0
2020-02-11 10:15:00,20.53,20.53,20.38,20.38,23625.0,19.8943,19.8943,19.749,19.749,23625.0
2020-02-11 10:20:00,20.39,20.42,20.37,20.37,16500.0,19.7587,19.7877,19.7393,19.7393,16500.0
2020-02-11 10:25:00,20.39,20.39,20.39,20.39,1500.0,19.7587,19.7587,19.7587,19.7587,1500.0
2020-02-11 10:30:00,20.42,20.45,20.42,20.42,32580.0,19.7877,19.8168,19.7877,19.7877,32580.0
2020-02-11 10:35:00,20.39,20.42,20.38,20.4,18690.0,19.7587,19.7877,19.749,19.7684,18690.0
2020-02-11 10:40:00,20.43,20.43,20.43,20.43,4500.0,19.7974,19.7974,19.7974,19.7974,4500.0
2020-02-11 10:45:00,20.45,20.52,20.45,20.52,22335.0,19.8168,19.8847,19.8168,19.8847,22335.0
2020-02-11 10:50:00,20.53,20.53,20.46,20.46,10815.0,19.8943,19.8943,19.8265,19.8265,10815.0
2020-02-11 10:55:00,20.44,20.47,20.43,20.47,84345.0,19.8071,19.8362,19.7974,19.8362,84345.0
2020-02-11 11:00:00,20.46,20.52,20.44,20.52,87120.0,19.8265,19.8847,19.8071,19.8847,87120.0
2020-02-11 11:05:00,20.48,20.5,20.46,20.47,12000.0,19.8459,19.8653,19.8265,19.8362,12000.0
2020-02-11 11:10:00,20.47,20.47,20.4,20.42,13500.0,19.8362,19.8362,19.7684,19.7877,13500.0
2020-02-11 11:15:00,20.43,20.43,20.39,20.39,6000.0,19.7974,19.7974,19.7587,19.7587,6000.0
2020-02-11 11:20:00,20.41,20.41,20.36,20.38,7500.0,19.7781,19.7781,19.7296,19.749,7500.0
2020-02-11 11:25:00,20.38,20.4,20.38,20.39,6000.0,19.749,19.7684,19.749,19.7587,6000.0
2020-02-11 11:30:00,20.38,20.39,20.27,20.3,50970.0,19.749,19.7587,19.6424,19.6715,50970.0
2020-02-11 11:35:00,20.31,20.31,20.2,20.2,23835.0,19.6812,19.6812,19.5746,19.5746,23835.0
2020-02-11 11:40:00,20.17,20.26,20.17,20.26,34095.0,19.5455,19.6327,19.5455,19.6327,34095.0
2020-02-11 11:45:00,20.29,20.29,20.25,20.26,44340.0,19.6618,19.6618,19.623,19.6327,44340.0
2020-02-11 11:50:00,20.28,20.29,20.27,20.29,9750.0,19.6521,19.6618,19.6424,19.6618,9750.0
2020-02-11 11:55:00,20.3,20.3,20.27,20.27,3645.0,19.6715,19.6715,19.6424,19.6424,3645.0
2020-02-11 12:00:00,20.23,20.32,20.23,20.32,14475.0,19.6036,19.6908,19.6036,19.6908,14475.0
2020-02-11 12:05:00,20.33,20.33,20.33,20.33,1500.0,19.7005,19.7005,19.7005,19.7005,1500.0
2020-02-11 12:10:00,20.35,20.35,20.33,20.33,12105.0,19.7199,19.7199,19.7005,19.7005,12105.0
2020-02-11 12:15:00,20.4,20.47,20.4,20.47,25785.0,19.7684,19.8362,19.7684,19.8362,25785.0
2020-02-11 12:20:00,20.43,20.43,20.37,20.37,21000.0,19.7974,19.7974,19.7393,19.7393,21000.0
2020-02-11 12:25:00,20.36,20.36,20.33,20.35,9000.0,19.7296,19.7296,19.7005,19.7199,9000.0
2020-02-11 12:30:00,20.33,20.36,20.33,20.36,5715.0,19.7005,19.7296,19.7005,19.7296,5715.0
2020-02-11 12:35:00,20.33,20.35,20.33,20.35,7845.0,19.7005,19.7199,19.7005,19.7199,7845.0
2020-02-11 12:40:00,20.37,20.37,20.37,20.37,1500.0,19.7393,19.7393,19.7393,19.7393,1500.0
2020-02-11 12:45:00,20.35,20.35,20.35,20.35,14925.0,19.7199,19.7199,19.7199,19.7199,14925.0
2020-02-11 12:50:00,20.35,20.4,20.35,20.4,18135.0,19.7199,19.7684,19.7199,19.7684,18135.0
2020-02-11 12:55:00,20.41,20.43,20.4,20.43,16965.0,19.7781,19.7974,19.7684,19.7974,16965.0
2020-02-11 13:00:00,20.46,20.49,20.46,20.49,3075.0,19.8265,19.8556,19.8265,19.8556,3075.0
2020-02-11 13:05:00,20.49,20.51,20.49,20.51,15180.0,19.8556,19.875,19.8556,19.875,15180.0
2020-02-11 13:10:00,20.51,20.51,20.51,20.51,0.0,19.875,19.875,19.875,19.875,0.0
2020-02-11 13:15:00,20.5,20.5,20.5,20.5,1500.0,19.8653,19.8653,19.8653,19.8653,1500.0
2020-02-11 13:20:00,20.47,20.49,20.46,20.49,118980.0,19.8362,19.8556,19.8265,19.8556,118980.0
2020-02-11 13:25:00,20.47,20.49,20.47,20.49,13500.0,19.8362,19.8556,19.8362,19.8556,13500.0
2020-02-11 13:30:00,20.48,20.51,20.42,20.42,28575.0,19.8459,19.875,19.7877,19.7877,28575.0
2020-02-11 13:35:00,20.41,20.41,20.3,20.3,28890.0,19.7781,19.7781,19.6715,19.6715,28890.0
2020-02-11 13:40:00,20.36,20.39,20.36,20.39,7500.0,19.7296,19.7587,19.7296,19.7587,7500.0
2020-02-11 13:45:00,20.38,20.39,20.34,20.34,32640.0,19.749,19.7587,19.7102,19.7102,32640.0
2020-02-11 13:50:00,20.32,20.34,20.12,20.12,57285.0,19.6908,19.7102,19.497,19.497,57285.0
2020-02-11 13:55:00,20.11,20.21,20.11,20.21,15000.0,19.4873,19.5843,19.4873,19.5843,15000.0
2020-02-11 14:00:00,20.2,20.2,20.06,20.07,30900.0,19.5746,19.5746,19.4389,19.4486,30900.0
2020-02-11 14:05:00,20.08,20.08,20.01,20.01,17235.0,19.4583,19.4583,19.3904,19.3904,17235.0
2020-02-11 14:10:00,20.1,20.13,20.1,20.13,43095.0,19.4777,19.5067,19.4777,19.5067,43095.0
2020-02-11 14:15:00,20.12,20.14,20.1,20.13,18960.0,19.497,19.5164,19.4777,19.5067,18960.0
2020-02-11 14:20:00,20.15,20.15,20.04,20.07,17565.0,19.5261,19.5261,19.4195,19.4486,17565.0
2020-02-11 14:25:00,20.1,20.1,20.09,20.09,3000.0,19.4777,19.4777,19.468,19.468,3000.0
2020-02-11 14:30:00,20.17,20.17,20.15,20.15,64830.0,19.5455,19.5455,19.5261,19.5261,64830.0
2020-02-11 14:35:00,20.17,20.18,20.16,20.16,7500.0,19.5455,19.5552,19.5358,19.5358,7500.0
2020-02-11 14:40:00,20.18,20.22,20.18,20.22,12000.0,19.5552,19.5939,19.5552,19.5939,12000.0
2020-02-11 14:45:00,20.21,20.25,20.21,20.25,9300.0,19.5843,19.623,19.5843,19.623,9300.0
2020-02-11 14:50:00,20.28,20.28,20.25,20.25,25995.0,19.6521,19.6521,19.623,19.623,25995.0
2020-02-11 14:55:00,20.27,20.27,20.19,20.19,19725.0,19.6424,19.6424,19.5649,19.5649,19725.0
2020-02-11 15:00:00,20.19,20.19,20.13,20.13,12000.0,19.5649,19.5649,19.5067,19.5067,12000.0
2020-02-11 15:05:00,20.13,20.16,20.08,20.09,21000.0,19.5067,19.5358,19.4583,19.468,21000.0
2020-02-11 15:10:00,20.1,20.1,20.04,20.05,38835.0,19.4777,19.4777,19.4195,19.4292,38835.0
2020-02-11 15:15:00,20.02,20.07,19.91,19.93,77160.0,19.4001,19.4486,19.2935,19.3129,77160.0
2020-02-11 15:20:00,19.91,20.02,19.89,20.02,31500.0,19.2935,19.4001,19.2742,19.4001,31500.0
2020-02-11 15:25:00,20.0,20.02,19.99,19.99,22440.0,19.3808,19.4001,19.3711,19.3711,22440.0
2020-02-11 15:30:00,20.04,20.09,20.02,20.04,39255.0,19.4195,19.468,19.4001,19.4195,39255.0
2020-02-11 15:35:00,20.05,20.11,20.05,20.09,42960.0,19.4292,19.4873,19.4292,19.468,42960.0
2020-02-11 15:40:00,20.15,20.2,20.15,20.19,69885.0,19.5261,19.5746,19.5261,19.5649,69885.0
2020-02-11 15:45:00,20.17,20.2,20.14,20.16,30075.0,19.5455,19.5746,19.5164,19.5358,30075.0
2020-02-11 15:50:00,20.14,20.28,20.14,20.28,60000.0,19.5164,19.6521,19.5164,19.6521,60000.0
2020-02-11 15:55:00,20.28,20.29,20.21,20.23,133410.0,19.6521,19.6618,19.5843,19.6036,133410.0
2020-02-12 09:30:00,20.89,21.13,20.87,21.13,322410.0,20.2432,20.4758,20.2238,20.4758,322410.0
2020-02-12 09:35:00,21.12,21.12,20.96,21.05,130560.0,20.4661,20.4661,20.311,20.3982,130560.0
2020-02-12 09:40:00,21.03,21.07,20.94,21.04,45870.0,20.3789,20.4176,20.2916,20.3886,45870.0
2020-02-12 09:45:00,21.07,21.1,21.03,21.03,45360.0,20.4176,20.4467,20.3789,20.3789,45360.0
2020-02-12 09:50:00,21.02,21.03,20.89,21.01,69945.0,20.3692,20.3789,20.2432,20.3595,69945.0
2020-02-12 09:55:00,20.96,21.14,20.95,21.14,46080.0,20.311,20.4855,20.3013,20.4855,46080.0
2020-02-12 10:00:00,21.14,21.23,20.97,20.97,101475.0,20.4855,20.5727,20.3207,20.3207,101475.0
2020-02-12 10:05:00,20.97,20.97,20.91,20.93,47490.0,20.3207,20.3207,20.2626,20.282,47490.0
2020-02-12 10:10:00,20.98,21.08,20.93,21.07,62910.0,20.3304,20.4273,20.282,20.4176,62910.0
2020-02-12 10:15:00,21.0,21.03,20.98,21.03,53940.0,20.3498,20.3789,20.3304,20.3789,53940.0
2020-02-12 10:20:00,21.07,21.08,20.93,21.02,31500.0,20.4176,20.4273,20.282,20.3692,31500.0
2020-02-12 10:25:00,20.99,20.99,20.95,20.99,26250.0,20.3401,20.3401,20.3013,20.3401,26250.0
2020-02-12 10:30:00,20.95,20.98,20.92,20.92,33450.0,20.3013,20.3304,20.2723,20.2723,33450.0
2020-02-12 10:35:00,20.93,20.96,20.9,20.92,40605.0,20.282,20.311,20.2529,20.2723,40605.0
2020-02-12 10:40:00,20.94,20.96,20.88,20.91,24375.0,20.2916,20.311,20.2335,20.2626,24375.0
2020-02-12 10:45:00,20.94,20.97,20.94,20.97,10500.0,20.2916,20.3207,20.2916,20.3207,10500.0
2020-02-12 10:50:00,20.97,20.98,20.96,20.96,39705.0,20.3207,20.3304,20.311,20.311,39705.0
2020-02-12 10:55:00,21.0,21.0,20.89,20.9,54450.0,20.3498,20.3498,20.2432,20.2529,54450.0
2020-02-12 11:00:00,20.89,20.94,20.89,20.94,6000.0,20.2432,20.2916,20.2432,20.2916,6000.0
2020-02-12 11:05:00,20.94,20.94,20.93,20.93,4500.0,20.2916,20.2916,20.282,20.282,4500.0
2020-02-12 11:10:00,20.98,21.03,20.98,21.03,15000.0,20.3304,20.3789,20.3304,20.3789,15000.0
2020-02-12 11:15:00,21.03,21.03,20.99,21.02,19890.0,20.3789,20.3789,20.3401,20.3692,19890.0
2020-02-12 11:20:00,21.0,21.02,21.0,21.02,3000.0,20.3498,20.3692,20.3498,20.3692,3000.0
2020-02-12 11:25:00,21.05,21.07,21.04,21.04,72165.0,20.3982,20.4176,20.3886,20.3886,72165.0
2020-02-12 11:30:00,21.04,21.04,20.98,20.98,72135.0,20.3886,20.3886,20.3304,20.3304,72135.0
2020-02-12 11:35:00,20.99,21.0,20.96,21.0,17505.0,20.3401,20.3498,20.311,20.3498,17505.0
2020-02-12 11:40:00,20.95,20.95,20.93,20.93,21465.0,20.3013,20.3013,20.282,20.282,21465.0
2020-02-12 11:45:00,20.9,20.91,20.9,20.91,19500.0,20.2529,20.2626,20.2529,20.2626,19500.0
2020-02-12 11:50:00,20.95,20.95,20.93,20.93,3000.0,20.3013,20.3013,20.282,20.282,3000.0
2020-02-12 11:55:00,20.91,20.93,20.91,20.93,4500.0,20.2626,20.282,20.2626,20.282,4500.0
2020-02-12 12:00:00,20.95,21.01,20.94,20.99,6000.0,20.3013,20.3595,20.2916,20.3401,6000.0
2020-02-12 12:05:00,20.99,20.99,20.99,20.99,0.0,20.3401,20.3401,20.3401,20.3401,0.0
2020-02-12 12:10:00,20.9,20.91,20.86,20.87,16500.0,20.2529,20.2626,20.2141,20.2238,16500.0
2020-02-12 12:15:00,20.85,20.91,20.85,20.91,12075.0,20.2044,20.2626,20.2044,20.2626,12075.0
2020-02-12 12:20:00,20.91,20.91,20.91,20.91,0.0,20.2626,20.2626,20.2626,20.2626,0.0
2020-02-12 12:25:00,20.96,20.96,20.95,20.95,5175.0,20.311,20.311,20.3013,20.3013,5175.0
2020-02-12 12:30:00,20.98,21.03,20.97,20.99,27000.0,20.3304,20.3789,20.3207,20.3401,27000.0
2020-02-12 12:35:00,21.04,21.05,21.04,21.05,7500.0,20.3886,20.3982,20.3886,20.3982,7500.0
2020-02-12 12:40:00,21.02,21.03,21.02,21.03,6000.0,20.3692,20.3789,20.3692,20.3789,6000.0
2020-02-12 12:45:00,21.06,21.07,21.06,21.07,20550.0,20.4079,20.4176,20.4079,20.4176,20550.0
2020-02-12 12:50:00,21.1,21.1,21.08,21.08,16500.0,20.4467,20.4467,20.4273,20.4273,16500.0
2020-02-12 12:55:00,21.05,21.05,21.03,21.05,6000.0,20.3982,20.3982,20.3789,20.3982,6000.0
2020-02-12 13:00:00,21.05,21.06,21.05,21.06,4500.0,20.3982,20.4079,20.3982,20.4079,4500.0
2020-02-12 13:05:00,21.05,21.09,21.05,21.09,7500.0,20.3982,20.437,20.3982,20.437,7500.0
2020-02-12 13:10:00,21.06,21.06,21.06,21.06,7500.0,20.4079,20.4079,20.4079,20.4079,7500.0
2020-02-12 13:15:00,21.06,21.1,21.06,21.09,20940.0,20.4079,20.4467,20.4079,20.437,20940.0
2020-02-12 13:20:00,21.05,21.05,21.05,21.05,4635.0,20.3982,20.3982,20.3982,20.3982,4635.0
2020-02-12 13:25:00,21.01,21.06,21.01,21.06,7500.0,20.3595,20.4079,20.3595,20.4079,7500.0
2020-02-12 13:30:00,21.08,21.08,21.08,21.08,1500.0,20.4273,20.4273,20.4273,20.4273,1500.0
2020-02-12 13:35:00,21.1,21.12,21.1,21.1,17295.0,20.4467,20.4661,20.4467,20.4467,17295.0
2020-02-12 13:40:00,21.1,21.1,21.1,21.1,0.0,20.4467,20.4467,20.4467,20.4467,0.0
2020-02-12 13:45:00,21.07,21.07,21.07,21.07,6180.0,20.4176,20.4176,20.4176,20.4176,6180.0
2020-02-12 13:50:00,21.08,21.08,21.0,21.0,10485.0,20.4273,20.4273,20.3498,20.3498,10485.0
2020-02-12 13:55:00,20.99,21.02,20.99,21.02,4500.0,20.3401,20.3692,20.3401,20.3692,4500.0
2020-02-12 14:00:00,21.01,21.03,21.01,21.02,8970.0,20.3595,20.3789,20.3595,20.3692,8970.0
2020-02-12 14:05:00,21.03,21.03,21.03,21.03,1500.0,20.3789,20.3789,20.3789,20.3789,1500.0
2020-02-12 14:10:00,21.04,21.05,21.0,21.0,35895.0,20.3886,20.3982,20.3498,20.3498,35895.0
2020-02-12 14:15:00,21.02,21.03,21.02,21.02,4500.0,20.3692,20.3789,20.3692,20.3692,4500.0
2020-02-12 14:20:00,21.06,21.07,21.06,21.06,6615.0,20.4079,20.4176,20.4079,20.4079,6615.0
2020-02-12 14:25:00,21.06,21.06,21.06,21.06,1500.0,20.4079,20.4079,20.4079,20.4079,1500.0
2020-02-12 14:30:00,21.05,21.05,21.05,21.05,3000.0,20.3982,20.3982,20.3982,20.3982,3000.0
2020-02-12 14:35:00,21.05,21.06,21.03,21.03,18900.0,20.3982,20.4079,20.3789,20.3789,18900.0
2020-02-12 14:40:00,21.04,21.06,21.03,21.05,28740.0,20.3886,20.4079,20.3789,20.3982,28740.0
2020-02-12 14:45:00,21.06,21.12,21.06,21.1,24795.0,20.4079,20.4661,20.4079,20.4467,24795.0
2020-02-12 14:50:00,21.12,21.12,21.09,21.1,12405.0,20.4661,20.4661,20.437,20.4467,12405.0
2020-02-12 14:55:00,21.07,21.08,21.05,21.06,21390.0,20.4176,20.4273,20.3982,20.4079,21390.0
2020-02-12 15:00:00,21.07,21.13,21.07,21.13,30720.0,20.4176,20.4758,20.4176,20.4758,30720.0
2020-02-12 15:05:00,21.1,21.13,21.1,21.11,19410.0,20.4467,20.4758,20.4467,20.4564,19410.0
2020-02-12 15:10:00,21.07,21.07,21.0,21.0,24135.0,20.4176,20.4176,20.3498,20.3498,24135.0
2020-02-12 15:15:00,21.02,21.06,21.02,21.06,14775.0,20.3692,20.4079,20.3692,20.4079,14775.0
2020-02-12 15:20:00,21.06,21.06,21.03,21.04,10500.0,20.4079,20.4079,20.3789,20.3886,10500.0
2020-02-12 15:25:00,21.06,21.09,21.06,21.07,34710.0,20.4079,20.437,20.4079,20.4176,34710.0
2020-02-12 15:30:00,21.05,21.08,21.03,21.08,25380.0,20.3982,20.4273,20.3789,20.4273,25380.0
2020-02-12 15:35:00,21.1,21.12,21.1,21.11,13500.0,20.4467,20.4661,20.4467,20.4564,13500.0
2020-02-12 15:40:00,21.14,21.17,21.14,21.16,27750.0,20.4855,20.5145,20.4855,20.5048,27750.0
2020-02-12 15:45:00,21.15,21.18,21.15,21.17,10500.0,20.4951,20.5242,20.4951,20.5145,10500.0
2020-02-12 15:50:00,21.17,21.19,21.13,21.15,22935.0,20.5145,20.5339,20.4758,20.4951,22935.0
2020-02-12 15:55:00,21.1,21.11,21.07,21.1,15030.0,20.4467,20.4564,20.4176,20.4467,15030.0
2020-02-13 09:30:00,20.56,20.87,20.53,20.69,555120.0,19.9234,20.2238,19.8943,20.0494,555120.0
2020-02-13 09:35:00,20.72,20.9,20.71,20.8,62850.0,20.0785,20.2529,20.0688,20.156,62850.0
2020-02-13 09:40:00,20.8,20.93,20.73,20.93,38460.0,20.156,20.282,20.0882,20.282,38460.0
2020-02-13 09:45:00,20.93,20.99,20.9,20.9,48555.0,20.282,20.3401,20.2529,20.2529,48555.0
2020-02-13 09:50:00,20.93,20.95,20.9,20.9,6000.0,20.282,20.3013,20.2529,20.2529,6000.0
2020-02-13 09:55:00,20.89,20.89,20.74,20.74,12255.0,20.2432,20.2432,20.0978,20.0978,12255.0
2020-02-13 10:00:00,20.73,20.73,20.64,20.65,36510.0,20.0882,20.0882,20.0009,20.0106,36510.0
2020-02-13 10:05:00,20.65,20.91,20.65,20.91,37875.0,20.0106,20.2626,20.0106,20.2626,37875.0
2020-02-13 10:10:00,20.92,20.93,20.9,20.93,15330.0,20.2723,20.282,20.2529,20.282,15330.0
2020-02-13 10:15:00,21.0,21.06,20.99,21.06,9510.0,20.3498,20.4079,20.3401,20.4079,9510.0
2020-02-13 10:20:00,21.01,21.08,21.0,21.08,32175.0,20.3595,20.4273,20.3498,20.4273,32175.0
2020-02-13 10:25:00,21.08,21.1,21.04,21.09,58500.0,20.4273,20.4467,20.3886,20.437,58500.0
2020-02-13 10:30:00,21.12,21.15,21.05,21.15,86250.0,20.4661,20.4951,20.3982,20.4951,86250.0
2020-02-13 10:35:00,21.1,21.17,21.08,21.13,25710.0,20.4467,20.5145,20.4273,20.4758,25710.0
2020-02-13 10:40:00,21.18,21.2,21.16,21.2,16650.0,20.5242,20.5436,20.5048,20.5436,16650.0
2020-02-13 10:45:00,21.21,21.27,21.21,21.25,40275.0,20.5533,20.6114,20.5533,20.5921,40275.0
2020-02-13 10:50:00,21.28,21.33,21.27,21.3,34665.0,20.6211,20.6696,20.6114,20.6405,34665.0
2020-02-13 10:55:00,21.27,21.33,21.27,21.33,27945.0,20.6114,20.6696,20.6114,20.6696,27945.0
2020-02-13 11:00:00,21.31,21.37,21.3,21.37,10725.0,20.6502,20.7083,20.6405,20.7083,10725.0
2020-02-13 11:05:00,21.37,21.38,21.35,21.37,18000.0,20.7083,20.718,20.689,20.7083,18000.0
2020-02-13 11:10:00,21.39,21.39,21.33,21.33,9570.0,20.7277,20.7277,20.6696,20.6696,9570.0
2020-02-13 11:15:00,21.32,21.38,21.28,21.38,23565.0,20.6599,20.718,20.6211,20.718,23565.0
2020-02-13 11:20:00,21.38,21.43,21.38,21.43,51900.0,20.718,20.7665,20.718,20.7665,51900.0
2020-02-13 11:25:00,21.45,21.47,21.45,21.47,25800.0,20.7859,20.8052,20.7859,20.8052,25800.0
2020-02-13 11:30:00,21.48,21.48,21.45,21.47,10500.0,20.8149,20.8149,20.7859,20.8052,10500.0
2020-02-13 11:35:00,21.5,21.55,21.5,21.55,12615.0,20.8343,20.8828,20.8343,20.8828,12615.0
2020-02-13 11:40:00,21.58,21.62,21.56,21.57,33945.0,20.9118,20.9506,20.8925,20.9021,33945.0
2020-02-13 11:45:00,21.53,21.53,21.52,21.52,47430.0,20.8634,20.8634,20.8537,20.8537,47430.0
2020-02-13 11:50:00,21.51,21.54,21.49,21.49,24000.0,20.844,20.8731,20.8246,20.8246,24000.0
2020-02-13 11:55:00,21.46,21.47,21.46,21.47,14685.0,20.7955,20.8052,20.7955,20.8052,14685.0
2020-02-13 12:00:00,21.56,21.57,21.56,21.57,3000.0,20.8925,20.9021,20.8925,20.9021,3000.0
2020-02-13 12:05:00,21.56,21.57,21.56,21.57,4500.0,20.8925,20.9021,20.8925,20.9021,4500.0
2020-02-13 12:10:00,21.59,21.6,21.55,21.56,26190.0,20.9215,20.9312,20.8828,20.8925,26190.0
2020-02-13 12:15:00,21.53,21.53,21.53,21.53,1500.0,20.8634,20.8634,20.8634,20.8634,1500.0
2020-02-13 12:20:00,21.5,21.5,21.5,21.5,3000.0,20.8343,20.8343,20.8343,20.8343,3000.0
2020-02-13 12:25:00,21.55,21.55,21.5,21.5,6660.0,20.8828,20.8828,20.8343,20.8343,6660.0
2020-02-13 12:30:00,21.48,21.51,21.47,21.51,16950.0,20.8149,20.844,20.8052,20.844,16950.0
2020-02-13 12:35:00,21.5,21.5,21.45,21.45,6000.0,20.8343,20.8343,20.7859,20.7859,6000.0
2020-02-13 12:40:00,21.36,21.37,21.36,21.37,10500.0,20.6986,20.7083,20.6986,20.7083,10500.0
2020-02-13 12:45:00,21.37,21.37,21.33,21.34,10500.0,20.7083,20.7083,20.6696,20.6793,10500.0
2020-02-13 12:50:00,21.33,21.34,21.3,21.3,6000.0,20.6696,20.6793,20.6405,20.6405,6000.0
2020-02-13 12:55:00,21.27,21.27,21.06,21.06,32190.0,20.6114,20.6114,20.4079,20.4079,32190.0
2020-02-13 13:00:00,21.07,21.16,21.07,21.15,30000.0,20.4176,20.5048,20.4176,20.4951,30000.0
2020-02-13 13:05:00,21.1,21.1,21.07,21.07,9540.0,20.4467,20.4467,20.4176,20.4176,9540.0
2020-02-13 13:10:00,21.09,21.09,21.03,21.03,7500.0,20.437,20.437,20.3789,20.3789,7500.0
2020-02-13 13:15:00,21.02,21.07,21.0,21.07,28920.0,20.3692,20.4176,20.3498,20.4176,28920.0
2020-02-13 13:20:00,21.07,21.14,21.06,21.12,127710.0,20.4176,20.4855,20.4079,20.4661,127710.0
2020-02-13 13:25:00,21.15,21.18,21.15,21.18,7050.0,20.4951,20.5242,20.4951,20.5242,7050.0
2020-02-13 13:30:00,21.17,21.17,21.17,21.17,4500.0,20.5145,20.5145,20.5145,20.5145,4500.0
2020-02-13 13:35:00,21.2,21.2,21.2,21.2,15600.0,20.5436,20.5436,20.5436,20.5436,15600.0
2020-02-13 13:40:00,21.2,21.2,21.2,21.2,0.0,20.5436,20.5436,20.5436,20.5436,0.0
2020-02-13 13:45:00,21.25,21.32,21.25,21.32,3000.0,20.5921,20.6599,20.5921,20.6599,3000.0
2020-02-13 13:50:00,21.32,21.32,21.32,21.32,3000.0,20.6599,20.6599,20.6599,20.6599,3000.0
2020-02-13 13:55:00,21.26,21.26,21.25,21.25,4500.0,20.6017,20.6017,20.5921,20.5921,4500.0
2020-02-13 14:00:00,21.31,21.33,21.31,21.33,7500.0,20.6502,20.6696,20.6502,20.6696,7500.0
2020-02-13 14:05:00,21.26,21.26,21.26,21.26,4500.0,20.6017,20.6017,20.6017,20.6017,4500.0
2020-02-13 14:10:00,21.22,21.22,21.17,21.2,13500.0,20.563,20.563,20.5145,20.5436,13500.0
2020-02-13 14:15:00,21.23,21.23,21.23,21.23,1500.0,20.5727,20.5727,20.5727,20.5727,1500.0
2020-02-13 14:20:00,21.3,21.3,21.3,21.3,89040.0,20.6405,20.6405,20.6405,20.6405,89040.0
2020-02-13 14:25:00,21.25,21.27,21.25,21.26,16500.0,20.5921,20.6114,20.5921,20.6017,16500.0
2020-02-13 14:30:00,21.3,21.31,21.3,21.31,3000.0,20.6405,20.6502,20.6405,20.6502,3000.0
2020-02-13 14:35:00,21.35,21.35,21.34,21.34,7500.0,20.689,20.689,20.6793,20.6793,7500.0
2020-02-13 14:40:00,21.32,21.32,21.3,21.31,9000.0,20.6599,20.6599,20.6405,20.6502,9000.0
2020-02-13 14:45:00,21.29,21.29,21.25,21.25,10500.0,20.6308,20.6308,20.5921,20.5921,10500.0
2020-02-13 14:50:00,21.27,21.31,21.27,21.31,12825.0,20.6114,20.6502,20.6114,20.6502,12825.0
2020-02-13 14:55:00,21.31,21.31,21.3,21.3,3000.0,20.6502,20.6502,20.6405,20.6405,3000.0
2020-02-13 15:00:00,21.3,21.31,21.1,21.12,64230.0,20.6405,20.6502,20.4467,20.4661,64230.0
2020-02-13 15:05:00,21.1,21.13,21.09,21.13,13500.0,20.4467,20.4758,20.437,20.4758,13500.0
2020-02-13 15:10:00,21.13,21.13,21.06,21.06,17835.0,20.4758,20.4758,20.4079,20.4079,17835.0
2020-02-13 15:15:00,21.1,21.1,21.09,21.1,9000.0,20.4467,20.4467,20.437,20.4467,9000.0
2020-02-13 15:20:00,21.11,21.11,21.11,21.11,1500.0,20.4564,20.4564,20.4564,20.4564,1500.0
2020-02-13 15:25:00,21.13,21.13,21.13,21.13,3465.0,20.4758,20.4758,20.4758,20.4758,3465.0
2020-02-13 15:30:00,21.12,21.12,21.05,21.07,42000.0,20.4661,20.4661,20.3982,20.4176,42000.0
2020-02-13 15:35:00,21.08,21.08,21.07,21.07,3000.0,20.4273,20.4273,20.4176,20.4176,3000.0
2020-02-13 15:40:00,21.07,21.07,21.02,21.05,30675.0,20.4176,20.4176,20.3692,20.3982,30675.0
2020-02-13 15:45:00,21.03,21.08,21.03,21.08,9000.0,20.3789,20.4273,20.3789,20.4273,9000.0
2020-02-13 15:50:00,21.07,21.17,21.06,21.16,42375.0,20.4176,20.5145,20.4079,20.5048,42375.0
2020-02-13 15:55:00,21.18,21.18,21.15,21.16,24930.0,20.5242,20.5242,20.4951,20.5048,24930.0
2020-02-14 09:30:00,21.65,21.88,21.63,21.71,410880.0,20.9797,21.2025,20.9603,21.0378,410880.0
2020-02-14 09:35:00,21.67,21.67,21.44,21.57,150270.0,20.999,20.999,20.7762,20.9021,150270.0
2020-02-14 09:40:00,21.59,21.59,21.31,21.31,113145.0,20.9215,20.9215,20.6502,20.6502,113145.0
2020-02-14 09:45:00,21.49,21.53,21.45,21.51,67590.0,20.8246,20.8634,20.7859,20.844,67590.0
2020-02-14 09:50:00,21.49,21.5,21.41,21.5,102870.0,20.8246,20.8343,20.7471,20.8343,102870.0
2020-02-14 09:55:00,21.47,21.5,21.43,21.5,16500.0,20.8052,20.8343,20.7665,20.8343,16500.0
2020-02-14 10:00:00,21.58,21.59,21.39,21.4,73365.0,20.9118,20.9215,20.7277,20.7374,73365.0
2020-02-14 10:05:00,21.36,21.37,21.33,21.34,87450.0,20.6986,20.7083,20.6696,20.6793,87450.0
2020-02-14 10:10:00,21.27,21.27,21.19,21.22,46110.0,20.6114,20.6114,20.5339,20.563,46110.0
2020-02-14 10:15:00,21.21,21.3,21.21,21.3,29430.0,20.5533,20.6405,20.5533,20.6405,29430.0
2020-02-14 10:20:00,21.33,21.37,21.33,21.36,12360.0,20.6696,20.7083,20.6696,20.6986,12360.0
2020-02-14 10:25:00,21.31,21.31,21.27,21.27,15750.0,20.6502,20.6502,20.6114,20.6114,15750.0
2020-02-14 10:30:00,21.28,21.3,21.24,21.27,21330.0,20.6211,20.6405,20.5824,20.6114,21330.0
2020-02-14 10:35:00,21.27,21.32,21.27,21.31,7500.0,20.6114,20.6599,20.6114,20.6502,7500.0
2020-02-14 10:40:00,21.33,21.33,21.29,21.29,7500.0,20.6696,20.6696,20.6308,20.6308,7500.0
2020-02-14 10:45:00,21.31,21.36,21.28,21.36,16500.0,20.6502,20.6986,20.6211,20.6986,16500.0
2020-02-14 10:50:00,21.33,21.42,21.33,21.4,30165.0,20.6696,20.7568,20.6696,20.7374,30165.0
2020-02-14 10:55:00,21.4,21.43,21.4,21.43,6000.0,20.7374,20.7665,20.7374,20.7665,6000.0
2020-02-14 11:00:00,21.36,21.37,21.36,21.36,10500.0,20.6986,20.7083,20.6986,20.6986,10500.0
2020-02-14 11:05:00,21.37,21.39,21.37,21.39,3000.0,20.7083,20.7277,20.7083,20.7277,3000.0
2020-02-14 11:10:00,21.38,21.43,21.38,21.43,6000.0,20.718,20.7665,20.718,20.7665,6000.0
2020-02-14 11:15:00,21.41,21.47,21.41,21.42,10500.0,20.7471,20.8052,20.7471,20.7568,10500.0
2020-02-14 11:20:00,21.4,21.4,21.4,21.4,4050.0,20.7374,20.7374,20.7374,20.7374,4050.0
2020-02-14 11:25:00,21.35,21.35,21.33,21.33,7500.0,20.689,20.689,20.6696,20.6696,7500.0
2020-02-14 11:30:00,21.33,21.33,21.33,21.33,0.0,20.6696,20.6696,20.6696,20.6696,0.0
2020-02-14 11:35:00,21.36,21.36,21.33,21.33,9000.0,20.6986,20.6986,20.6696,20.6696,9000.0
2020-02-14 11:40:00,21.27,21.32,21.27,21.31,10500.0,20.6114,20.6599,20.6114,20.6502,10500.0
2020-02-14 11:45:00,21.32,21.32,21.32,21.32,6000.0,20.6599,20.6599,20.6599,20.6599,6000.0
2020-02-14 11:50:00,21.22,21.22,21.2,21.2,33765.0,20.563,20.563,20.5436,20.5436,33765.0
2020-02-14 11:55:00,21.19,21.24,21.19,21.2,82650.0,20.5339,20.5824,20.5339,20.5436,82650.0
2020-02-14 12:00:00,21.23,21.23,21.22,21.22,19500.0,20.5727,20.5727,20.563,20.563,19500.0
2020-02-14 12:05:00,21.24,21.24,21.24,21.24,54180.0,20.5824,20.5824,20.5824,20.5824,54180.0
2020-02-14 12:10:00,21.18,21.18,21.16,21.18,7845.0,20.5242,20.5242,20.5048,20.5242,7845.0
2020-02-14 12:15:00,21.14,21.14,21.1,21.11,34500.0,20.4855,20.4855,20.4467,20.4564,34500.0
2020-02-14 12:20:00,21.11,21.11,21.01,21.08,34050.0,20.4564,20.4564,20.3595,20.4273,34050.0
2020-02-14 12:25:00,21.12,21.12,21.09,21.09,16485.0,20.4661,20.4661,20.437,20.437,16485.0
2020-02-14 12:30:00,21.09,21.11,21.09,21.11,3000.0,20.437,20.4564,20.437,20.4564,3000.0
2020-02-14 12:35:00,21.08,21.08,21.07,21.07,13320.0,20.4273,20.4273,20.4176,20.4176,13320.0
2020-02-14 12:40:00,21.07,21.07,21.07,21.07,1500.0,20.4176,20.4176,20.4176,20.4176,1500.0
2020-02-14 12:45:00,21.01,21.01,21.01,21.01,1500.0,20.3595,20.3595,20.3595,20.3595,1500.0
2020-02-14 12:50:00,21.02,21.02,20.97,20.99,38955.0,20.3692,20.3692,20.3207,20.3401,38955.0
2020-02-14 12:55:00,20.96,21.0,20.95,21.0,9945.0,20.311,20.3498,20.3013,20.3498,9945.0
2020-02-14 13:00:00,20.98,20.98,20.97,20.98,11010.0,20.3304,20.3304,20.3207,20.3304,11010.0
2020-02-14 13:05:00,21.02,21.02,20.86,20.86,91815.0,20.3692,20.3692,20.2141,20.2141,91815.0
2020-02-14 13:10:00,20.86,20.87,20.86,20.87,4500.0,20.2141,20.2238,20.2141,20.2238,4500.0
2020-02-14 13:15:00,20.95,20.95,20.92,20.93,16500.0,20.3013,20.3013,20.2723,20.282,16500.0
2020-02-14 13:20:00,20.93,20.96,20.91,20.96,28710.0,20.282,20.311,20.2626,20.311,28710.0
2020-02-14 13:25:00,20.95,20.95,20.93,20.93,6000.0,20.3013,20.3013,20.282,20.282,6000.0
2020-02-14 13:30:00,20.95,20.96,20.95,20.96,3000.0,20.3013,20.311,20.3013,20.311,3000.0
2020-02-14 13:35:00,20.97,21.0,20.97,20.98,6000.0,20.3207,20.3498,20.3207,20.3304,6000.0
2020-02-14 13:40:00,20.96,20.96,20.9,20.9,9000.0,20.311,20.311,20.2529,20.2529,9000.0
2020-02-14 13:45:00,20.9,20.9,20.88,20.88,8865.0,20.2529,20.2529,20.2335,20.2335,8865.0
2020-02-14 13:50:00,20.87,20.87,20.8,20.8,30075.0,20.2238,20.2238,20.156,20.156,30075.0
2020-02-14 13:55:00,20.77,20.79,20.75,20.78,12000.0,20.1269,20.1463,20.1075,20.1366,12000.0
2020-02-14 14:00:00,20.78,20.78,20.78,20.78,0.0,20.1366,20.1366,20.1366,20.1366,0.0
2020-02-14 14:05:00,20.82,20.82,20.81,20.81,3000.0,20.1754,20.1754,20.1657,20.1657,3000.0
2020-02-14 14:10:00,20.86,20.86,20.8,20.8,4500.0,20.2141,20.2141,20.156,20.156,4500.0
2020-02-14 14:15:00,20.8,20.8,20.67,20.67,36555.0,20.156,20.156,20.03,20.03,36555.0
2020-02-14 14:20:00,20.71,20.81,20.71,20.81,23025.0,20.0688,20.1657,20.0688,20.1657,23025.0
2020-02-14 14:25:00,20.81,20.81,20.81,20.81,14970.0,20.1657,20.1657,20.1657,20.1657,14970.0
2020-02-14 14:30:00,20.79,20.86,20.79,20.86,12000.0,20.1463,20.2141,20.1463,20.2141,12000.0
2020-02-14 14:35:00,20.87,20.93,20.87,20.89,15000.0,20.2238,20.282,20.2238,20.2432,15000.0
2020-02-14 14:40:00,20.88,20.88,20.87,20.87,13920.0,20.2335,20.2335,20.2238,20.2238,13920.0
2020-02-14 14:45:00,20.88,20.88,20.83,20.83,24015.0,20.2335,20.2335,20.1851,20.1851,24015.0
2020-02-14 14:50:00,20.88,20.89,20.86,20.86,21000.0,20.2335,20.2432,20.2141,20.2141,21000.0
2020-02-14 14:55:00,20.84,20.89,20.84,20.87,19500.0,20.1947,20.2432,20.1947,20.2238,19500.0
2020-02-14 15:00:00,20.88,20.88,20.85,20.85,6000.0,20.2335,20.2335,20.2044,20.2044,6000.0
2020-02-14 15:05:00,20.81,20.81,20.77,20.77,7500.0,20.1657,20.1657,20.1269,20.1269,7500.0
2020-02-14 15:10:00,20.8,20.8,20.74,20.77,21000.0,20.156,20.156,20.0978,20.1269,21000.0
2020-02-14 15:15:00,20.76,20.76,20.76,20.76,1500.0,20.1172,20.1172,20.1172,20.1172,1500.0
2020-02-14 15:20:00,20.73,20.77,20.73,20.77,4500.0,20.0882,20.1269,20.0882,20.1269,4500.0
2020-02-14 15:25:00,20.8,20.8,20.79,20.79,4500.0,20.156,20.156,20.1463,20.1463,4500.0
2020-02-14 15:30:00,20.78,20.84,20.78,20.83,12000.0,20.1366,20.1947,20.1366,20.1851,12000.0
2020-02-14 15:35:00,20.83,20.9,20.83,20.9,11400.0,20.1851,20.2529,20.1851,20.2529,11400.0
2020-02-14 15:40:00,20.91,20.91,20.87,20.87,15900.0,20.2626,20.2626,20.2238,20.2238,15900.0
2020-02-14 15:45:00,20.87,20.9,20.87,20.89,22500.0,20.2238,20.2529,20.2238,20.2432,22500.0
2020-02-14 15:50:00,20.93,21.0,20.93,20.98,55710.0,20.282,20.3498,20.282,20.3304,55710.0
2020-02-14 15:55:00,21.03,21.04,21.01,21.03,34095.0,20.3789,20.3886,20.3595,20.3789,34095.0
2020-02-18 09:30:00,19.93,20.01,19.73,20.0,555780.0,19.3129,19.3904,19.1191,19.3808,555780.0
2020-02-18 09:35:00,20.03,20.05,19.8,19.92,121155.0,19.4098,19.4292,19.1869,19.3032,121155.0
2020-02-18 09:40:00,19.92,20.07,19.88,19.92,106080.0,19.3032,19.4486,19.2645,19.3032,106080.0
2020-02-18 09:45:00,19.94,20.13,19.94,20.06,111180.0,19.3226,19.5067,19.3226,19.4389,111180.0
2020-02-18 09:50:00,20.03,20.1,19.98,20.09,73695.0,19.4098,19.4777,19.3614,19.468,73695.0
2020-02-18 09:55:00,20.08,20.08,20.0,20.0,37140.0,19.4583,19.4583,19.3808,19.3808,37140.0
2020-02-18 10:00:00,19.99,20.01,19.87,19.87,92265.0,19.3711,19.3904,19.2548,19.2548,92265.0
2020-02-18 10:05:00,19.86,20.04,19.83,20.03,34770.0,19.2451,19.4195,19.216,19.4098,34770.0
2020-02-18 10:10:00,20.09,20.17,20.07,20.11,58695.0,19.468,19.5455,19.4486,19.4873,58695.0
2020-02-18 10:15:00,20.12,20.14,20.1,20.12,15000.0,19.497,19.5164,19.4777,19.497,15000.0
2020-02-18 10:20:00,20.14,20.14,20.08,20.1,12000.0,19.5164,19.5164,19.4583,19.4777,12000.0
2020-02-18 10:25:00,20.1,20.1,19.87,19.87,49485.0,19.4777,19.4777,19.2548,19.2548,49485.0
2020-02-18 10:30:00,19.89,19.96,19.89,19.96,28500.0,19.2742,19.342,19.2742,19.342,28500.0
2020-02-18 10:35:00,19.94,19.98,19.94,19.98,43500.0,19.3226,19.3614,19.3226,19.3614,43500.0
2020-02-18 10:40:00,19.95,20.03,19.95,20.03,42075.0,19.3323,19.4098,19.3323,19.4098,42075.0
2020-02-18 10:45:00,20.09,20.23,20.09,20.23,36105.0,19.468,19.6036,19.468,19.6036,36105.0
2020-02-18 10:50:00,20.24,20.25,20.21,20.21,12375.0,19.6133,19.623,19.5843,19.5843,12375.0
2020-02-18 10:55:00,20.2,20.24,20.2,20.22,10500.0,19.5746,19.6133,19.5746,19.5939,10500.0
2020-02-18 11:00:00,20.23,20.25,20.23,20.25,4500.0,19.6036,19.623,19.6036,19.623,4500.0
2020-02-18 11:05:00,20.26,20.26,20.13,20.13,40680.0,19.6327,19.6327,19.5067,19.5067,40680.0
2020-02-18 11:10:00,20.1,20.12,20.05,20.07,38235.0,19.4777,19.497,19.4292,19.4486,38235.0
2020-02-18 11:15:00,20.03,20.08,19.99,20.01,91455.0,19.4098,19.4583,19.3711,19.3904,91455.0
2020-02-18 11:20:00,20.0,20.03,19.96,19.96,38130.0,19.3808,19.4098,19.342,19.342,38130.0
2020-02-18 11:25:00,19.97,19.97,19.85,19.85,32655.0,19.3517,19.3517,19.2354,19.2354,32655.0
2020-02-18 11:30:00,19.9,19.98,19.9,19.95,34335.0,19.2838,19.3614,19.2838,19.3323,34335.0
2020-02-18 11:35:00,19.96,19.99,19.93,19.93,22500.0,19.342,19.3711,19.3129,19.3129,22500.0
2020-02-18 11:40:00,19.93,19.93,19.81,19.81,70890.0,19.3129,19.3129,19.1966,19.1966,70890.0
2020-02-18 11:45:00,19.82,19.85,19.8,19.85,16365.0,19.2063,19.2354,19.1869,19.2354,16365.0
2020-02-18 11:50:00,19.9,19.9,19.9,19.9,16665.0,19.2838,19.2838,19.2838,19.2838,16665.0
2020-02-18 11:55:00,19.81,19.81,19.77,19.77,7500.0,19.1966,19.1966,19.1579,19.1579,7500.0
2020-02-18 12:00:00,19.78,19.81,19.74,19.8,34095.0,19.1676,19.1966,19.1288,19.1869,34095.0
2020-02-18 12:05:00,19.83,19.83,19.79,19.79,4500.0,19.216,19.216,19.1773,19.1773,4500.0
2020-02-18 12:10:00,19.87,19.89,19.84,19.89,10140.0,19.2548,19.2742,19.2257,19.2742,10140.0
2020-02-18 12:15:00,19.91,19.91,19.88,19.88,32415.0,19.2935,19.2935,19.2645,19.2645,32415.0
2020-02-18 12:20:00,19.89,19.9,19.89,19.89,13500.0,19.2742,19.2838,19.2742,19.2742,13500.0
2020-02-18 12:25:00,19.93,19.93,19.93,19.93,14910.0,19.3129,19.3129,19.3129,19.3129,14910.0
2020-02-18 12:30:00,19.96,20.03,19.95,20.03,63735.0,19.342,19.4098,19.3323,19.4098,63735.0
2020-02-18 12:35:00,20.03,20.06,20.03,20.05,26760.0,19.4098,19.4389,19.4098,19.4292,26760.0
2020-02-18 12:40:00,20.03,20.03,20.03,20.03,3000.0,19.4098,19.4098,19.4098,19.4098,3000.0
2020-02-18 12:45:00,20.03,20.03,20.03,20.03,0.0,19.4098,19.4098,19.4098,19.4098,0.0
2020-02-18 12:50:00,20.1,20.1,20.1,20.1,1500.0,19.4777,19.4777,19.4777,19.4777,1500.0
2020-02-18 12:55:00,20.13,20.15,20.13,20.15,4500.0,19.5067,19.5261,19.5067,19.5261,4500.0
2020-02-18 13:00:00,20.16,20.17,20.15,20.16,12000.0,19.5358,19.5455,19.5261,19.5358,12000.0
2020-02-18 13:05:00,20.18,20.18,20.18,20.18,1500.0,19.5552,19.5552,19.5552,19.5552,1500.0
2020-02-18 13:10:00,20.21,20.25,20.21,20.25,12765.0,19.5843,19.623,19.5843,19.623,12765.0
2020-02-18 13:15:00,20.22,20.23,20.22,20.23,4500.0,19.5939,19.6036,19.5939,19.6036,4500.0
2020-02-18 13:20:00,20.23,20.23,20.22,20.22,4500.0,19.6036,19.6036,19.5939,19.5939,4500.0
2020-02-18 13:25:00,20.22,20.22,20.22,20.22,0.0,19.5939,19.5939,19.5939,19.5939,0.0
2020-02-18 13:30:00,20.12,20.12,20.11,20.11,4500.0,19.497,19.497,19.4873,19.4873,4500.0
2020-02-18 13:35:00,20.1,20.1,20.1,20.1,3000.0,19.4777,19.4777,19.4777,19.4777,3000.0
2020-02-18 13:40:00,20.07,20.07,20.07,20.07,7035.0,19.4486,19.4486,19.4486,19.4486,7035.0
2020-02-18 13:45:00,20.05,20.07,20.05,20.07,4500.0,19.4292,19.4486,19.4292,19.4486,4500.0
2020-02-18 13:50:00,20.01,20.01,20.01,20.01,2625.0,19.3904,19.3904,19.3904,19.3904,2625.0
2020-02-18 13:55:00,19.99,19.99,19.99,19.99,1500.0,19.3711,19.3711,19.3711,19.3711,1500.0
2020-02-18 14:00:00,20.04,20.04,20.04,20.04,3000.0,19.4195,19.4195,19.4195,19.4195,3000.0
2020-02-18 14:05:00,20.03,20.03,19.93,19.93,59955.0,19.4098,19.4098,19.3129,19.3129,59955.0
2020-02-18 14:10:00,19.9,19.91,19.9,19.9,4500.0,19.2838,19.2935,19.2838,19.2838,4500.0
2020-02-18 14:15:00,19.95,20.08,19.95,20.08,42720.0,19.3323,19.4583,19.3323,19.4583,42720.0
2020-02-18 14:20:00,20.07,20.1,20.07,20.1,14055.0,19.4486,19.4777,19.4486,19.4777,14055.0
2020-02-18 14:25:00,20.18,20.18,20.15,20.15,11250.0,19.5552,19.5552,19.5261,19.5261,11250.0
2020-02-18 14:30:00,20.13,20.13,20.13,20.13,4500.0,19.5067,19.5067,19.5067,19.5067,4500.0
2020-02-18 14:35:00,20.16,20.16,20.16,20.16,11565.0,19.5358,19.5358,19.5358,19.5358,11565.0
2020-02-18 14:40:00,20.13,20.19,20.13,20.19,9000.0,19.5067,19.5649,19.5067,19.5649,9000.0
2020-02-18 14:45:00,20.18,20.18,20.18,20.18,1500.0,19.5552,19.5552,19.5552,19.5552,1500.0
2020-02-18 14:50:00,20.23,20.23,20.18,20.19,18300.0,19.6036,19.6036,19.5552,19.5649,18300.0
2020-02-18 14:55:00,20.17,20.17,20.17,20.17,1500.0,19.5455,19.5455,19.5455,19.5455,1500.0
2020-02-18 15:00:00,20.16,20.21,20.16,20.21,3000.0,19.5358,19.5843,19.5358,19.5843,3000.0
2020-02-18 15:05:00,20.18,20.18,20.18,20.18,1500.0,19.5552,19.5552,19.5552,19.5552,1500.0
2020-02-18 15:10:00,20.18,20.18,20.18,20.18,1500.0,19.5552,19.5552,19.5552,19.5552,1500.0
2020-02-18 15:15:00,20.19,20.19,20.13,20.13,4500.0,19.5649,19.5649,19.5067,19.5067,4500.0
2020-02-18 15:20:00,20.14,20.14,20.13,20.13,3000.0,19.5164,19.5164,19.5067,19.5067,3000.0
2020-02-18 15:25:00,20.11,20.11,20.09,20.09,12000.0,19.4873,19.4873,19.468,19.468,12000.0
2020-02-18 15:30:00,20.09,20.09,20.07,20.07,9750.0,19.468,19.468,19.4486,19.4486,9750.0
2020-02-18 15:35:00,20.11,20.11,20.11,20.11,3000.0,19.4873,19.4873,19.4873,19.4873,3000.0
2020-02-18 15:40:00,20.1,20.18,20.09,20.18,11745.0,19.4777,19.5552,19.468,19.5552,11745.0
2020-02-18 15:45:00,20.16,20.16,20.16,20.16,17250.0,19.5358,19.5358,19.5358,19.5358,17250.0
2020-02-18 15:50:00,20.13,20.17,20.12,20.16,65820.0,19.5067,19.5455,19.497,19.5358,65820.0
2020-02-18 15:55:00,20.18,20.18,20.14,20.15,24075.0,19.5552,19.5552,19.5164,19.5261,24075.0
2020-02-19 09:30:00,20.99,21.35,20.94,21.11,330465.0,20.3401,20.689,20.2916,20.4564,330465.0
2020-02-19 09:35:00,21.11,21.28,21.11,21.28,54270.0,20.4564,20.6211,20.4564,20.6211,54270.0
2020-02-19 09:40:00,21.29,21.55,21.29,21.4,176880.0,20.6308,20.8828,20.6308,20.7374,176880.0
2020-02-19 09:45:00,21.43,21.49,21.35,21.49,45885.0,20.7665,20.8246,20.689,20.8246,45885.0
2020-02-19 09:50:00,21.48,21.59,21.43,21.56,164790.0,20.8149,20.9215,20.7665,20.8925,164790.0
2020-02-19 09:55:00,21.56,21.6,21.5,21.51,51180.0,20.8925,20.9312,20.8343,20.844,51180.0
2020-02-19 10:00:00,21.5,21.52,21.41,21.41,75930.0,20.8343,20.8537,20.7471,20.7471,75930.0
2020-02-19 10:05:00,21.42,21.48,21.36,21.44,20055.0,20.7568,20.8149,20.6986,20.7762,20055.0
2020-02-19 10:10:00,21.45,21.47,21.32,21.4,162825.0,20.7859,20.8052,20.6599,20.7374,162825.0
2020-02-19 10:15:00,21.48,21.5,21.47,21.49,72585.0,20.8149,20.8343,20.8052,20.8246,72585.0
2020-02-19 10:20:00,21.5,21.54,21.5,21.54,51660.0,20.8343,20.8731,20.8343,20.8731,51660.0
2020-02-19 10:25:00,21.47,21.47,21.38,21.46,30510.0,20.8052,20.8052,20.718,20.7955,30510.0
2020-02-19 10:30:00,21.49,21.5,21.46,21.47,21540.0,20.8246,20.8343,20.7955,20.8052,21540.0
2020-02-19 10:35:00,21.47,21.47,21.4,21.41,64920.0,20.8052,20.8052,20.7374,20.7471,64920.0
2020-02-19 10:40:00,21.43,21.47,21.38,21.38,8250.0,20.7665,20.8052,20.718,20.718,8250.0
2020-02-19 10:45:00,21.4,21.4,21.38,21.38,16500.0,20.7374,20.7374,20.718,20.718,16500.0
2020-02-19 10:50:00,21.38,21.41,21.38,21.41,89820.0,20.718,20.7471,20.718,20.7471,89820.0
2020-02-19 10:55:00,21.43,21.45,21.43,21.45,11640.0,20.7665,20.7859,20.7665,20.7859,11640.0
2020-02-19 11:00:00,21.41,21.49,21.4,21.47,20160.0,20.7471,20.8246,20.7374,20.8052,20160.0
2020-02-19 11:05:00,21.5,21.5,21.46,21.47,25005.0,20.8343,20.8343,20.7955,20.8052,25005.0
2020-02-19 11:10:00,21.49,21.49,21.46,21.46,31200.0,20.8246,20.8246,20.7955,20.7955,31200.0
2020-02-19 11:15:00,21.49,21.51,21.47,21.51,18630.0,20.8246,20.844,20.8052,20.844,18630.0
2020-02-19 11:20:00,21.52,21.54,21.5,21.5,31095.0,20.8537,20.8731,20.8343,20.8343,31095.0
2020-02-19 11:25:00,21.53,21.57,21.53,21.57,27810.0,20.8634,20.9021,20.8634,20.9021,27810.0
2020-02-19 11:30:00,21.58,21.6,21.57,21.6,22965.0,20.9118,20.9312,20.9021,20.9312,22965.0
2020-02-19 11:35:00,21.6,21.63,21.6,21.6,36510.0,20.9312,20.9603,20.9312,20.9312,36510.0
2020-02-19 11:40:00,21.64,21.67,21.62,21.62,49500.0,20.97,20.999,20.9506,20.9506,49500.0
2020-02-19 11:45:00,21.67,21.69,21.67,21.69,27915.0,20.999,21.0184,20.999,21.0184,27915.0
2020-02-19 11:50:00,21.73,21.73,21.67,21.67,20730.0,21.0572,21.0572,20.999,20.999,20730.0
2020-02-19 11:55:00,21.64,21.64,21.63,21.64,10500.0,20.97,20.97,20.9603,20.97,10500.0
2020-02-19 12:00:00,21.64,21.64,21.61,21.61,3000.0,20.97,20.97,20.9409,20.9409,3000.0
2020-02-19 12:05:00,21.65,21.65,21.62,21.62,4500.0,20.9797,20.9797,20.9506,20.9506,4500.0
2020-02-19 12:10:00,21.64,21.68,21.64,21.68,3000.0,20.97,21.0087,20.97,21.0087,3000.0
2020-02-19 12:15:00,21.66,21.74,21.66,21.74,59505.0,20.9894,21.0669,20.9894,21.0669,59505.0
2020-02-19 12:20:00,21.73,21.73,21.71,21.72,6000.0,21.0572,21.0572,21.0378,21.0475,6000.0
2020-02-19 12:25:00,21.72,21.72,21.66,21.66,22500.0,21.0475,21.0475,20.9894,20.9894,22500.0
2020-02-19 12:30:00,21.69,21.72,21.69,21.72,3000.0,21.0184,21.0475,21.0184,21.0475,3000.0
2020-02-19 12:35:00,21.73,21.73,21.71,21.71,13950.0,21.0572,21.0572,21.0378,21.0378,13950.0
2020-02-19 12:40:00,21.74,21.74,21.71,21.72,9630.0,21.0669,21.0669,21.0378,21.0475,9630.0
2020-02-19 12:45:00,21.75,21.8,21.75,21.8,10500.0,21.0766,21.125,21.0766,21.125,10500.0
2020-02-19 12:50:00,21.79,21.79,21.76,21.76,4440.0,21.1153,21.1153,21.0863,21.0863,4440.0
2020-02-19 12:55:00,21.76,21.76,21.76,21.76,0.0,21.0863,21.0863,21.0863,21.0863,0.0
2020-02-19 13:00:00,21.66,21.66,21.63,21.64,28125.0,20.9894,20.9894,20.9603,20.97,28125.0
2020-02-19 13:05:00,21.63,21.63,21.6,21.6,7755.0,20.9603,20.9603,20.9312,20.9312,7755.0
2020-02-19 13:10:00,21.58,21.6,21.57,21.6,20250.0,20.9118,20.9312,20.9021,20.9312,20250.0
2020-02-19 13:15:00,21.6,21.6,21.56,21.56,32835.0,20.9312,20.9312,20.8925,20.8925,32835.0
2020-02-19 13:20:00,21.56,21.56,21.55,21.55,6000.0,20.8925,20.8925,20.8828,20.8828,6000.0
2020-02-19 13:25:00,21.56,21.56,21.56,21.56,1500.0,20.8925,20.8925,20.8925,20.8925,1500.0
2020-02-19 13:30:00,21.55,21.55,21.51,21.51,13440.0,20.8828,20.8828,20.844,20.844,13440.0
2020-02-19 13:35:00,21.54,21.54,21.54,21.54,7500.0,20.8731,20.8731,20.8731,20.8731,7500.0
2020-02-19 13:40:00,21.55,21.56,21.53,21.53,6000.0,20.8828,20.8925,20.8634,20.8634,6000.0
2020-02-19 13:45:00,21.54,21.62,21.54,21.61,11940.0,20.8731,20.9506,20.8731,20.9409,11940.0
2020-02-19 13:50:00,21.58,21.59,21.54,21.56,13260.0,20.9118,20.9215,20.8731,20.8925,13260.0
2020-02-19 13:55:00,21.54,21.54,21.54,21.54,1500.0,20.8731,20.8731,20.8731,20.8731,1500.0
2020-02-19 14:00:00,21.5,21.53,21.47,21.53,21000.0,20.8343,20.8634,20.8052,20.8634,21000.0
2020-02-19 14:05:00,21.54,21.58,21.54,21.58,4500.0,20.8731,20.9118,20.8731,20.9118,4500.0
2020-02-19 14:10:00,21.57,21.57,21.57,21.57,3435.0,20.9021,20.9021,20.9021,20.9021,3435.0
2020-02-19 14:15:00,21.58,21.6,21.57,21.58,17850.0,20.9118,20.9312,20.9021,20.9118,17850.0
2020-02-19 14:20:00,21.59,21.62,21.58,21.58,13500.0,20.9215,20.9506,20.9118,20.9118,13500.0
2020-02-19 14:25:00,21.59,21.59,21.59,21.59,6315.0,20.9215,20.9215,20.9215,20.9215,6315.0
2020-02-19 14:30:00,21.6,21.62,21.6,21.62,3000.0,20.9312,20.9506,20.9312,20.9506,3000.0
2020-02-19 14:35:00,21.67,21.67,21.64,21.64,12000.0,20.999,20.999,20.97,20.97,12000.0
2020-02-19 14:40:00,21.64,21.7,21.64,21.7,89625.0,20.97,21.0281,20.97,21.0281,89625.0
2020-02-19 14:45:00,21.66,21.66,21.66,21.66,1500.0,20.9894,20.9894,20.9894,20.9894,1500.0
2020-02-19 14:50:00,21.68,21.69,21.68,21.69,9000.0,21.0087,21.0184,21.0087,21.0184,9000.0
2020-02-19 14:55:00,21.68,21.68,21.68,21.68,1500.0,21.0087,21.0087,21.0087,21.0087,1500.0
2020-02-19 15:00:00,21.69,21.69,21.69,21.69,3375.0,21.0184,21.0184,21.0184,21.0184,3375.0
2020-02-19 15:05:00,21.64,21.64,21.63,21.63,32100.0,20.97,20.97,20.9603,20.9603,32100.0
2020-02-19 15:10:00,21.61,21.61,21.6,21.6,6375.0,20.9409,20.9409,20.9312,20.9312,6375.0
2020-02-19 15:15:00,21.6,21.63,21.6,21.63,8010.0,20.9312,20.9603,20.9312,20.9603,8010.0
2020-02-19 15:20:00,21.63,21.63,21.63,21.63,0.0,20.9603,20.9603,20.9603,20.9603,0.0
2020-02-19 15:25:00,21.67,21.67,21.63,21.63,3000.0,20.999,20.999,20.9603,20.9603,3000.0
2020-02-19 15:30:00,21.62,21.63,21.61,21.63,12000.0,20.9506,20.9603,20.9409,20.9603,12000.0
2020-02-19 15:35:00,21.61,21.63,21.61,21.63,39795.0,20.9409,20.9603,20.9409,20.9603,39795.0
2020-02-19 15:40:00,21.64,21.68,21.64,21.66,15000.0,20.97,21.0087,20.97,20.9894,15000.0
2020-02-19 15:45:00,21.66,21.67,21.62,21.62,24630.0,20.9894,20.999,20.9506,20.9506,24630.0
2020-02-19 15:50:00,21.63,21.72,21.63,21.72,23820.0,20.9603,21.0475,20.9603,21.0475,23820.0
2020-02-19 15:55:00,21.72,21.74,21.71,21.72,76815.0,21.0475,21.0669,21.0378,21.0475,76815.0
2020-02-20 09:30:00,21.47,21.57,21.39,21.53,232935.0,20.8052,20.9021,20.7277,20.8634,232935.0
2020-02-20 09:35:00,21.5,21.5,21.23,21.32,134595.0,20.8343,20.8343,20.5727,20.6599,134595.0
2020-02-20 09:40:00,21.32,21.35,21.25,21.25,49500.0,20.6599,20.689,20.5921,20.5921,49500.0
2020-02-20 09:45:00,21.27,21.34,21.18,21.31,75405.0,20.6114,20.6793,20.5242,20.6502,75405.0
2020-02-20 09:50:00,21.36,21.46,21.36,21.43,20655.0,20.6986,20.7955,20.6986,20.7665,20655.0
2020-02-20 09:55:00,21.4,21.47,21.4,21.47,4500.0,20.7374,20.8052,20.7374,20.8052,4500.0
2020-02-20 10:00:00,21.46,21.53,21.42,21.53,43965.0,20.7955,20.8634,20.7568,20.8634,43965.0
2020-02-20 10:05:00,21.53,21.66,21.53,21.6,87600.0,20.8634,20.9894,20.8634,20.9312,87600.0
2020-02-20 10:10:00,21.63,21.63,21.58,21.62,44040.0,20.9603,20.9603,20.9118,20.9506,44040.0
2020-02-20 10:15:00,21.55,21.55,21.54,21.54,3000.0,20.8828,20.8828,20.8731,20.8731,3000.0
2020-02-20 10:20:00,21.51,21.51,21.33,21.33,40875.0,20.844,20.844,20.6696,20.6696,40875.0
2020-02-20 10:25:00,21.37,21.37,21.33,21.33,16230.0,20.7083,20.7083,20.6696,20.6696,16230.0
2020-02-20 10:30:00,21.33,21.39,21.33,21.39,5250.0,20.6696,20.7277,20.6696,20.7277,5250.0
2020-02-20 10:35:00,21.41,21.51,21.41,21.51,48975.0,20.7471,20.844,20.7471,20.844,48975.0
2020-02-20 10:40:00,21.53,21.53,21.48,21.48,18750.0,20.8634,20.8634,20.8149,20.8149,18750.0
2020-02-20 10:45:00,21.49,21.49,21.42,21.42,7125.0,20.8246,20.8246,20.7568,20.7568,7125.0
2020-02-20 10:50:00,21.42,21.42,21.35,21.35,17205.0,20.7568,20.7568,20.689,20.689,17205.0
2020-02-20 10:55:00,21.34,21.35,21.32,21.32,29940.0,20.6793,20.689,20.6599,20.6599,29940.0
2020-02-20 11:00:00,21.3,21.3,21.2,21.21,61755.0,20.6405,20.6405,20.5436,20.5533,61755.0
2020-02-20 11:05:00,21.21,21.24,21.14,21.15,56265.0,20.5533,20.5824,20.4855,20.4951,56265.0
2020-02-20 11:10:00,21.15,21.15,20.99,20.99,68220.0,20.4951,20.4951,20.3401,20.3401,68220.0
2020-02-20 11:15:00,20.93,20.93,20.82,20.91,53400.0,20.282,20.282,20.1754,20.2626,53400.0
2020-02-20 11:20:00,20.88,20.97,20.83,20.87,38550.0,20.2335,20.3207,20.1851,20.2238,38550.0
2020-02-20 11:25:00,20.83,20.83,20.53,20.53,76425.0,20.1851,20.1851,19.8943,19.8943,76425.0
2020-02-20 11:30:00,20.5,20.55,19.8,20.03,214890.0,19.8653,19.9137,19.1869,19.4098,214890.0
2020-02-20 11:35:00,19.96,20.47,19.84,20.47,103500.0,19.342,19.8362,19.2257,19.8362,103500.0
2020-02-20 11:40:00,20.43,20.49,20.28,20.33,60405.0,19.7974,19.8556,19.6521,19.7005,60405.0
2020-02-20 11:45:00,20.3,20.33,20.19,20.19,36585.0,19.6715,19.7005,19.5649,19.5649,36585.0
2020-02-20 11:50:00,20.24,20.48,20.2,20.43,51195.0,19.6133,19.8459,19.5746,19.7974,51195.0
2020-02-20 11:55:00,20.55,20.55,20.39,20.39,60390.0,19.9137,19.9137,19.7587,19.7587,60390.0
2020-02-20 12:00:00,20.29,20.33,20.16,20.16,36675.0,19.6618,19.7005,19.5358,19.5358,36675.0
2020-02-20 12:05:00,20.2,20.23,20.07,20.07,31530.0,19.5746,19.6036,19.4486,19.4486,31530.0
2020-02-20 12:10:00,20.06,20.37,20.06,20.33,37860.0,19.4389,19.7393,19.4389,19.7005,37860.0
2020-02-20 12:15:00,20.33,20.33,20.23,20.33,24720.0,19.7005,19.7005,19.6036,19.7005,24720.0
2020-02-20 12:20:00,20.27,20.27,20.2,20.2,15000.0,19.6424,19.6424,19.5746,19.5746,15000.0
2020-02-20 12:25:00,20.17,20.17,20.15,20.15,13125.0,19.5455,19.5455,19.5261,19.5261,13125.0
2020-02-20 12:30:00,20.18,20.29,20.17,20.29,15000.0,19.5552,19.6618,19.5455,19.6618,15000.0
2020-02-20 12:35:00,20.29,20.29,20.2,20.2,28980.0,19.6618,19.6618,19.5746,19.5746,28980.0
2020-02-20 12:40:00,20.2,20.21,20.2,20.2,77430.0,19.5746,19.5843,19.5746,19.5746,77430.0
2020-02-20 12:45:00,20.19,20.33,20.18,20.26,52470.0,19.5649,19.7005,19.5552,19.6327,52470.0
2020-02-20 12:50:00,20.27,20.3,20.25,20.3,26730.0,19.6424,19.6715,19.623,19.6715,26730.0
2020-02-20 12:55:00,20.33,20.47,20.33,20.47,37830.0,19.7005,19.8362,19.7005,19.8362,37830.0
2020-02-20 13:00:00,20.43,20.43,20.4,20.4,9000.0,19.7974,19.7974,19.7684,19.7684,9000.0
2020-02-20 13:05:00,20.43,20.53,20.43,20.51,51345.0,19.7974,19.8943,19.7974,19.875,51345.0
2020-02-20 13:10:00,20.55,20.67,20.55,20.67,71475.0,19.9137,20.03,19.9137,20.03,71475.0
2020-02-20 13:15:00,20.71,20.71,20.59,20.59,29205.0,20.0688,20.0688,19.9525,19.9525,29205.0
2020-02-20 13:20:00,20.6,20.6,20.57,20.58,11880.0,19.9622,19.9622,19.9331,19.9428,11880.0
2020-02-20 13:25:00,20.58,20.65,20.57,20.65,10500.0,19.9428,20.0106,19.9331,20.0106,10500.0
2020-02-20 13:30:00,20.63,20.69,20.63,20.69,7500.0,19.9912,20.0494,19.9912,20.0494,7500.0
2020-02-20 13:35:00,20.67,20.67,20.48,20.51,11025.0,20.03,20.03,19.8459,19.875,11025.0
2020-02-20 13:40:00,20.47,20.47,20.41,20.43,7935.0,19.8362,19.8362,19.7781,19.7974,7935.0
2020-02-20 13:45:00,20.54,20.54,20.52,20.52,8250.0,19.904,19.904,19.8847,19.8847,8250.0
2020-02-20 13:50:00,20.52,20.55,20.52,20.55,20625.0,19.8847,19.9137,19.8847,19.9137,20625.0
2020-02-20 13:55:00,20.53,20.53,20.48,20.48,12450.0,19.8943,19.8943,19.8459,19.8459,12450.0
2020-02-20 14:00:00,20.59,20.66,20.59,20.65,4500.0,19.9525,20.0203,19.9525,20.0106,4500.0
2020-02-20 14:05:00,20.71,20.77,20.67,20.67,27675.0,20.0688,20.1269,20.03,20.03,27675.0
2020-02-20 14:10:00,20.8,20.82,20.7,20.7,57495.0,20.156,20.1754,20.0591,20.0591,57495.0
2020-02-20 14:15:00,20.76,20.76,20.72,20.73,18705.0,20.1172,20.1172,20.0785,20.0882,18705.0
2020-02-20 14:20:00,20.7,20.75,20.7,20.75,5325.0,20.0591,20.1075,20.0591,20.1075,5325.0
2020-02-20 14:25:00,20.76,20.76,20.7,20.7,8850.0,20.1172,20.1172,20.0591,20.0591,8850.0
2020-02-20 14:30:00,20.73,20.83,20.73,20.83,77295.0,20.0882,20.1851,20.0882,20.1851,77295.0
2020-02-20 14:35:00,20.86,20.89,20.85,20.89,44565.0,20.2141,20.2432,20.2044,20.2432,44565.0
2020-02-20 14:40:00,20.83,20.84,20.83,20.84,4500.0,20.1851,20.1947,20.1851,20.1947,4500.0
2020-02-20 14:45:00,20.84,20.84,20.84,20.84,0.0,20.1947,20.1947,20.1947,20.1947,0.0
2020-02-20 14:50:00,20.82,20.82,20.73,20.75,19800.0,20.1754,20.1754,20.0882,20.1075,19800.0
2020-02-20 14:55:00,20.8,20.81,20.8,20.81,6000.0,20.156,20.1657,20.156,20.1657,6000.0
2020-02-20 15:00:00,20.75,20.75,20.74,20.75,4500.0,20.1075,20.1075,20.0978,20.1075,4500.0
2020-02-20 15:05:00,20.75,20.77,20.7,20.7,12495.0,20.1075,20.1269,20.0591,20.0591,12495.0
2020-02-20 15:10:00,20.72,20.72,20.59,20.63,37950.0,20.0785,20.0785,19.9525,19.9912,37950.0
2020-02-20 15:15:00,20.63,20.71,20.63,20.71,14205.0,19.9912,20.0688,19.9912,20.0688,14205.0
2020-02-20 15:20:00,20.7,20.77,20.7,20.76,16815.0,20.0591,20.1269,20.0591,20.1172,16815.0
2020-02-20 15:25:00,20.76,20.76,20.72,20.74,19215.0,20.1172,20.1172,20.0785,20.0978,19215.0
2020-02-20 15:30:00,20.74,20.81,20.74,20.76,17925.0,20.0978,20.1657,20.0978,20.1172,17925.0
2020-02-20 15:35:00,20.78,20.78,20.73,20.74,23790.0,20.1366,20.1366,20.0882,20.0978,23790.0
2020-02-20 15:40:00,20.75,20.81,20.75,20.8,8025.0,20.1075,20.1657,20.1075,20.156,8025.0
2020-02-20 15:45:00,20.8,20.8,20.67,20.67,59055.0,20.156,20.156,20.03,20.03,59055.0
2020-02-20 15:50:00,20.69,20.76,20.64,20.75,27000.0,20.0494,20.1172,20.0009,20.1075,27000.0
2020-02-20 15:55:00,20.77,20.8,20.75,20.77,41130.0,20.1269,20.156,20.1075,20.1269,41130.0
2020-02-21 09:30:00,20.37,20.37,19.99,20.0,219780.0,19.7393,19.7393,19.3711,19.3808,219780.0
2020-02-21 09:35:00,19.9,19.94,19.69,19.69,168330.0,19.2838,19.3226,19.0804,19.0804,168330.0
2020-02-21 09:40:00,19.7,19.71,19.44,19.52,162570.0,19.09,19.0997,18.8381,18.9156,162570.0
2020-02-21 09:45:00,19.54,19.54,19.0,19.0,210570.0,18.935,18.935,18.4117,18.4117,210570.0
2020-02-21 09:50:00,19.02,19.31,19.02,19.29,133680.0,18.4311,18.7121,18.4311,18.6927,133680.0
2020-02-21 09:55:00,19.32,19.39,19.19,19.29,176760.0,18.7218,18.7896,18.5958,18.6927,176760.0
2020-02-21 10:00:00,19.29,19.34,19.12,19.19,102570.0,18.6927,18.7412,18.528,18.5958,102570.0
2020-02-21 10:05:00,19.27,19.27,19.23,19.26,21090.0,18.6734,18.6734,18.6346,18.6637,21090.0
2020-02-21 10:10:00,19.21,19.28,19.1,19.24,142965.0,18.6152,18.683,18.5086,18.6443,142965.0
2020-02-21 10:15:00,19.26,19.36,19.23,19.23,28995.0,18.6637,18.7606,18.6346,18.6346,28995.0
2020-02-21 10:20:00,19.32,19.5,19.31,19.5,60360.0,18.7218,18.8962,18.7121,18.8962,60360.0
2020-02-21 10:25:00,19.46,19.49,19.35,19.37,35205.0,18.8575,18.8865,18.7509,18.7703,35205.0
2020-02-21 10:30:00,19.33,19.34,19.1,19.12,70335.0,18.7315,18.7412,18.5086,18.528,70335.0
2020-02-21 10:35:00,19.17,19.21,19.09,19.11,59985.0,18.5765,18.6152,18.4989,18.5183,59985.0
2020-02-21 10:40:00,19.11,19.11,18.97,19.09,117120.0,18.5183,18.5183,18.3826,18.4989,117120.0
2020-02-21 10:45:00,19.1,19.33,19.03,19.33,46320.0,18.5086,18.7315,18.4408,18.7315,46320.0
2020-02-21 10:50:00,19.32,19.4,19.31,19.4,32445.0,18.7218,18.7993,18.7121,18.7993,32445.0
2020-02-21 10:55:00,19.45,19.5,19.4,19.4,77565.0,18.8478,18.8962,18.7993,18.7993,77565.0
2020-02-21 11:00:00,19.38,19.45,19.33,19.41,45000.0,18.78,18.8478,18.7315,18.809,45000.0
2020-02-21 11:05:00,19.41,19.44,19.33,19.33,14250.0,18.809,18.8381,18.7315,18.7315,14250.0
2020-02-21 11:10:00,19.35,19.43,19.35,19.43,16500.0,18.7509,18.8284,18.7509,18.8284,16500.0
2020-02-21 11:15:00,19.45,19.45,19.33,19.33,26520.0,18.8478,18.8478,18.7315,18.7315,26520.0
2020-02-21 11:20:00,19.31,19.45,19.31,19.45,19395.0,18.7121,18.8478,18.7121,18.8478,19395.0
2020-02-21 11:25:00,19.45,19.51,19.45,19.51,23385.0,18.8478,18.9059,18.8478,18.9059,23385.0
2020-02-21 11:30:00,19.53,19.6,19.53,19.58,30075.0,18.9253,18.9931,18.9253,18.9738,30075.0
2020-02-21 11:35:00,19.55,19.55,19.52,19.53,21780.0,18.9447,18.9447,18.9156,18.9253,21780.0
2020-02-21 11:40:00,19.54,19.54,19.49,19.53,15960.0,18.935,18.935,18.8865,18.9253,15960.0
2020-02-21 11:45:00,19.47,19.48,19.47,19.47,11595.0,18.8672,18.8769,18.8672,18.8672,11595.0
2020-02-21 11:50:00,19.51,19.55,19.51,19.54,42480.0,18.9059,18.9447,18.9059,18.935,42480.0
2020-02-21 11:55:00,19.59,19.6,19.57,19.57,12000.0,18.9834,18.9931,18.9641,18.9641,12000.0
2020-02-21 12:00:00,19.53,19.6,19.53,19.6,16275.0,18.9253,18.9931,18.9253,18.9931,16275.0
2020-02-21 12:05:00,19.63,19.63,19.51,19.51,15450.0,19.0222,19.0222,18.9059,18.9059,15450.0
2020-02-21 12:10:00,19.54,19.54,19.54,19.54,3000.0,18.935,18.935,18.935,18.935,3000.0
2020-02-21 12:15:00,19.51,19.51,19.46,19.46,40200.0,18.9059,18.9059,18.8575,18.8575,40200.0
2020-02-21 12:20:00,19.5,19.5,19.41,19.41,6000.0,18.8962,18.8962,18.809,18.809,6000.0
2020-02-21 12:25:00,19.41,19.45,19.4,19.4,16425.0,18.809,18.8478,18.7993,18.7993,16425.0
2020-02-21 12:30:00,19.4,19.4,19.3,19.3,33600.0,18.7993,18.7993,18.7024,18.7024,33600.0
2020-02-21 12:35:00,19.28,19.38,19.27,19.38,27255.0,18.683,18.78,18.6734,18.78,27255.0
2020-02-21 12:40:00,19.33,19.33,19.27,19.28,15000.0,18.7315,18.7315,18.6734,18.683,15000.0
2020-02-21 12:45:00,19.23,19.23,19.14,19.17,15555.0,18.6346,18.6346,18.5474,18.5765,15555.0
2020-02-21 12:50:00,19.2,19.2,19.08,19.09,46605.0,18.6055,18.6055,18.4892,18.4989,46605.0
2020-02-21 12:55:00,19.14,19.14,19.13,19.14,5625.0,18.5474,18.5474,18.5377,18.5474,5625.0
2020-02-21 13:00:00,19.14,19.23,19.14,19.22,21555.0,18.5474,18.6346,18.5474,18.6249,21555.0
2020-02-21 13:05:00,19.18,19.18,19.08,19.08,24705.0,18.5861,18.5861,18.4892,18.4892,24705.0
2020-02-21 13:10:00,19.08,19.08,18.93,18.94,101565.0,18.4892,18.4892,18.3439,18.3536,101565.0
2020-02-21 13:15:00,18.92,19.03,18.92,19.03,22890.0,18.3342,18.4408,18.3342,18.4408,22890.0
2020-02-21 13:20:00,19.08,19.08,18.97,19.07,16950.0,18.4892,18.4892,18.3826,18.4795,16950.0
2020-02-21 13:25:00,19.11,19.11,19.11,19.11,6000.0,18.5183,18.5183,18.5183,18.5183,6000.0
2020-02-21 13:30:00,19.0,19.02,18.95,18.95,17460.0,18.4117,18.4311,18.3633,18.3633,17460.0
2020-02-21 13:35:00,18.94,18.96,18.87,18.89,39165.0,18.3536,18.373,18.2857,18.3051,39165.0
2020-02-21 13:40:00,18.93,18.93,18.87,18.87,36000.0,18.3439,18.3439,18.2857,18.2857,36000.0
2020-02-21 13:45:00,18.87,18.87,18.77,18.77,36825.0,18.2857,18.2857,18.1888,18.1888,36825.0
2020-02-21 13:50:00,18.78,18.79,18.68,18.68,73455.0,18.1985,18.2082,18.1016,18.1016,73455.0
2020-02-21 13:55:00,18.69,18.84,18.67,18.84,33600.0,18.1113,18.2567,18.0919,18.2567,33600.0
2020-02-21 14:00:00,18.83,18.93,18.83,18.93,63960.0,18.247,18.3439,18.247,18.3439,63960.0
2020-02-21 14:05:00,18.89,18.9,18.85,18.85,35220.0,18.3051,18.3148,18.2664,18.2664,35220.0
2020-02-21 14:10:00,18.79,18.81,18.75,18.77,73065.0,18.2082,18.2276,18.1695,18.1888,73065.0
2020-02-21 14:15:00,18.75,18.77,18.67,18.69,82005.0,18.1695,18.1888,18.0919,18.1113,82005.0
2020-02-21 14:20:00,18.73,18.75,18.67,18.67,95520.0,18.1501,18.1695,18.0919,18.0919,95520.0
2020-02-21 14:25:00,18.68,18.83,18.68,18.83,18000.0,18.1016,18.247,18.1016,18.247,18000.0
2020-02-21 14:30:00,18.85,18.88,18.83,18.83,33675.0,18.2664,18.2954,18.247,18.247,33675.0
2020-02-21 14:35:00,18.83,18.83,18.78,18.83,10500.0,18.247,18.247,18.1985,18.247,10500.0
2020-02-21 14:40:00,18.87,18.9,18.87,18.89,25350.0,18.2857,18.3148,18.2857,18.3051,25350.0
2020-02-21 14:45:00,18.89,18.89,18.82,18.82,18000.0,18.3051,18.3051,18.2373,18.2373,18000.0
2020-02-21 14:50:00,18.83,18.93,18.83,18.84,25710.0,18.247,18.3439,18.247,18.2567,25710.0
2020-02-21 14:55:00,18.92,18.94,18.87,18.87,32835.0,18.3342,18.3536,18.2857,18.2857,32835.0
2020-02-21 15:00:00,18.9,18.9,18.83,18.83,10500.0,18.3148,18.3148,18.247,18.247,10500.0
2020-02-21 15:05:00,18.8,18.81,18.75,18.76,38235.0,18.2179,18.2276,18.1695,18.1791,38235.0
2020-02-21 15:10:00,18.77,18.81,18.77,18.79,11490.0,18.1888,18.2276,18.1888,18.2082,11490.0
2020-02-21 15:15:00,18.79,18.79,18.73,18.73,22650.0,18.2082,18.2082,18.1501,18.1501,22650.0
2020-02-21 15:20:00,18.71,18.81,18.7,18.78,48000.0,18.1307,18.2276,18.121,18.1985,48000.0
2020-02-21 15:25:00,18.75,18.81,18.75,18.81,4500.0,18.1695,18.2276,18.1695,18.2276,4500.0
2020-02-21 15:30:00,18.83,18.84,18.73,18.74,15000.0,18.247,18.2567,18.1501,18.1598,15000.0
2020-02-21 15:35:00,18.75,18.75,18.71,18.71,9000.0,18.1695,18.1695,18.1307,18.1307,9000.0
2020-02-21 15:40:00,18.73,18.77,18.73,18.76,28320.0,18.1501,18.1888,18.1501,18.1791,28320.0
2020-02-21 15:45:00,18.77,18.9,18.76,18.88,32250.0,18.1888,18.3148,18.1791,18.2954,32250.0
2020-02-21 15:50:00,18.9,19.06,18.9,18.93,78105.0,18.3148,18.4699,18.3148,18.3439,78105.0
2020-02-21 15:55:00,18.93,18.97,18.88,18.89,114735.0,18.3439,18.3826,18.2954,18.3051,114735.0
2020-02-24 09:30:00,16.33,16.34,15.94,16.33,1490820.0,15.8244,15.8341,15.4465,15.8244,1490820.0
2020-02-24 09:35:00,16.33,16.5,16.22,16.33,270825.0,15.8244,15.9891,15.7178,15.8244,270825.0
2020-02-24 09:40:00,16.27,16.63,16.21,16.63,137175.0,15.7662,16.1151,15.7081,16.1151,137175.0
2020-02-24 09:45:00,16.54,16.75,16.51,16.68,128745.0,16.0279,16.2314,15.9988,16.1635,128745.0
2020-02-24 09:50:00,16.66,16.81,16.63,16.67,56550.0,16.1442,16.2895,16.1151,16.1539,56550.0
2020-02-24 09:55:00,16.62,16.65,16.5,16.65,137190.0,16.1054,16.1345,15.9891,16.1345,137190.0
2020-02-24 10:00:00,16.7,16.77,16.53,16.53,161625.0,16.1829,16.2508,16.0182,16.0182,161625.0
2020-02-24 10:05:00,16.53,16.66,16.53,16.62,83640.0,16.0182,16.1442,16.0182,16.1054,83640.0
2020-02-24 10:10:00,16.61,17.01,16.61,17.01,195705.0,16.0957,16.4833,16.0957,16.4833,195705.0
2020-02-24 10:15:00,17.0,17.0,16.84,16.84,69120.0,16.4736,16.4736,16.3186,16.3186,69120.0
2020-02-24 10:20:00,16.81,16.83,16.68,16.69,134535.0,16.2895,16.3089,16.1635,16.1732,134535.0
2020-02-24 10:25:00,16.75,16.75,16.53,16.53,88995.0,16.2314,16.2314,16.0182,16.0182,88995.0
2020-02-24 10:30:00,16.54,16.55,16.33,16.39,86130.0,16.0279,16.0376,15.8244,15.8825,86130.0
2020-02-24 10:35:00,16.41,16.46,16.33,16.37,104175.0,15.9019,15.9504,15.8244,15.8631,104175.0
2020-02-24 10:40:00,16.33,16.55,16.33,16.55,142545.0,15.8244,16.0376,15.8244,16.0376,142545.0
2020-02-24 10:45:00,16.52,16.53,16.47,16.53,22605.0,16.0085,16.0182,15.9601,16.0182,22605.0
2020-02-24 10:50:00,16.63,16.79,16.6,16.76,43500.0,16.1151,16.2701,16.086,16.2411,43500.0
2020-02-24 10:55:00,16.74,16.8,16.74,16.76,27390.0,16.2217,16.2798,16.2217,16.2411,27390.0
2020-02-24 11:00:00,16.73,16.76,16.53,16.57,47385.0,16.212,16.2411,16.0182,16.057,47385.0
2020-02-24 11:05:00,16.7,16.7,16.63,16.63,6000.0,16.1829,16.1829,16.1151,16.1151,6000.0
2020-02-24 11:10:00,16.63,16.63,16.54,16.55,14910.0,16.1151,16.1151,16.0279,16.0376,14910.0
2020-02-24 11:15:00,16.53,16.7,16.49,16.7,31890.0,16.0182,16.1829,15.9794,16.1829,31890.0
2020-02-24 11:20:00,16.72,16.73,16.67,16.72,15930.0,16.2023,16.212,16.1539,16.2023,15930.0
2020-02-24 11:25:00,16.7,16.7,16.62,16.67,17925.0,16.1829,16.1829,16.1054,16.1539,17925.0
2020-02-24 11:30:00,16.68,16.71,16.53,16.53,21000.0,16.1635,16.1926,16.0182,16.0182,21000.0
2020-02-24 11:35:00,16.51,16.58,16.5,16.58,30915.0,15.9988,16.0666,15.9891,16.0666,30915.0
2020-02-24 11:40:00,16.59,16.59,16.43,16.47,25800.0,16.0763,16.0763,15.9213,15.9601,25800.0
2020-02-24 11:45:00,16.44,16.44,16.38,16.42,40500.0,15.931,15.931,15.8728,15.9116,40500.0
2020-02-24 11:50:00,16.4,16.47,16.38,16.47,32670.0,15.8922,15.9601,15.8728,15.9601,32670.0
2020-02-24 11:55:00,16.41,16.62,16.35,16.46,53250.0,15.9019,16.1054,15.8438,15.9504,53250.0
2020-02-24 12:00:00,16.44,16.44,16.29,16.32,73755.0,15.931,15.931,15.7856,15.8147,73755.0
2020-02-24 12:05:00,16.31,16.31,16.24,16.27,46935.0,15.805,15.805,15.7372,15.7662,46935.0
2020-02-24 12:10:00,16.29,16.29,16.24,16.25,7470.0,15.7856,15.7856,15.7372,15.7469,7470.0
2020-02-24 12:15:00,16.25,16.34,16.21,16.31,94050.0,15.7469,15.8341,15.7081,15.805,94050.0
2020-02-24 12:20:00,16.38,16.38,16.27,16.27,17550.0,15.8728,15.8728,15.7662,15.7662,17550.0
2020-02-24 12:25:00,16.39,16.41,16.33,16.33,10500.0,15.8825,15.9019,15.8244,15.8244,10500.0
2020-02-24 12:30:00,16.33,16.33,16.22,16.22,52125.0,15.8244,15.8244,15.7178,15.7178,52125.0
2020-02-24 12:35:00,16.31,16.45,16.31,16.43,49710.0,15.805,15.9407,15.805,15.9213,49710.0
2020-02-24 12:40:00,16.47,16.5,16.43,16.46,34020.0,15.9601,15.9891,15.9213,15.9504,34020.0
2020-02-24 12:45:00,16.47,16.47,16.4,16.43,15000.0,15.9601,15.9601,15.8922,15.9213,15000.0
2020-02-24 12:50:00,16.34,16.4,16.34,16.4,9000.0,15.8341,15.8922,15.8341,15.8922,9000.0
2020-02-24 12:55:00,16.36,16.36,16.3,16.3,33000.0,15.8535,15.8535,15.7953,15.7953,33000.0
2020-02-24 13:00:00,16.28,16.28,16.15,16.19,76185.0,15.7759,15.7759,15.65,15.6887,76185.0
2020-02-24 13:05:00,16.28,16.28,16.15,16.15,24780.0,15.7759,15.7759,15.65,15.65,24780.0
2020-02-24 13:10:00,16.19,16.2,16.11,16.17,45765.0,15.6887,15.6984,15.6112,15.6693,45765.0
2020-02-24 13:15:00,16.11,16.15,16.05,16.1,81255.0,15.6112,15.65,15.5531,15.6015,81255.0
2020-02-24 13:20:00,16.17,16.23,16.12,16.13,69000.0,15.6693,15.7275,15.6209,15.6306,69000.0
2020-02-24 13:25:00,16.15,16.32,16.13,16.32,25500.0,15.65,15.8147,15.6306,15.8147,25500.0
2020-02-24 13:30:00,16.27,16.35,16.25,16.35,16500.0,15.7662,15.8438,15.7469,15.8438,16500.0
2020-02-24 13:35:00,16.31,16.37,16.31,16.32,24030.0,15.805,15.8631,15.805,15.8147,24030.0
2020-02-24 13:40:00,16.27,16.27,16.23,16.27,9000.0,15.7662,15.7662,15.7275,15.7662,9000.0
2020-02-24 13:45:00,16.26,16.36,16.26,16.35,19500.0,15.7566,15.8535,15.7566,15.8438,19500.0
2020-02-24 13:50:00,16.38,16.38,16.31,16.35,22425.0,15.8728,15.8728,15.805,15.8438,22425.0
2020-02-24 13:55:00,16.3,16.34,16.27,16.34,12360.0,15.7953,15.8341,15.7662,15.8341,12360.0
2020-02-24 14:00:00,16.36,16.44,16.33,16.34,45075.0,15.8535,15.931,15.8244,15.8341,45075.0
2020-02-24 14:05:00,16.3,16.3,16.18,16.18,64200.0,15.7953,15.7953,15.679,15.679,64200.0
2020-02-24 14:10:00,16.22,16.23,16.2,16.2,12690.0,15.7178,15.7275,15.6984,15.6984,12690.0
2020-02-24 14:15:00,16.2,16.27,16.18,16.18,27000.0,15.6984,15.7662,15.679,15.679,27000.0
2020-02-24 14:20:00,16.27,16.4,16.26,16.4,30870.0,15.7662,15.8922,15.7566,15.8922,30870.0
2020-02-24 14:25:00,16.42,16.57,16.42,16.55,53250.0,15.9116,16.057,15.9116,16.0376,53250.0
2020-02-24 14:30:00,16.56,16.59,16.54,16.59,26895.0,16.0473,16.0763,16.0279,16.0763,26895.0
2020-02-24 14:35:00,16.57,16.64,16.5,16.64,27300.0,16.057,16.1248,15.9891,16.1248,27300.0
2020-02-24 14:40:00,16.62,16.65,16.57,16.65,37275.0,16.1054,16.1345,16.057,16.1345,37275.0
2020-02-24 14:45:00,16.63,16.71,16.63,16.71,138285.0,16.1151,16.1926,16.1151,16.1926,138285.0
2020-02-24 14:50:00,16.72,16.76,16.65,16.75,166515.0,16.2023,16.2411,16.1345,16.2314,166515.0
2020-02-24 14:55:00,16.73,16.85,16.7,16.79,97950.0,16.212,16.3283,16.1829,16.2701,97950.0
2020-02-24 15:00:00,16.79,16.95,16.73,16.9,82530.0,16.2701,16.4252,16.212,16.3767,82530.0
2020-02-24 15:05:00,16.91,16.95,16.84,16.84,64020.0,16.3864,16.4252,16.3186,16.3186,64020.0
2020-02-24 15:10:00,16.85,16.85,16.65,16.65,26430.0,16.3283,16.3283,16.1345,16.1345,26430.0
2020-02-24 15:15:00,16.63,16.67,16.62,16.63,41115.0,16.1151,16.1539,16.1054,16.1151,41115.0
2020-02-24 15:20:00,16.67,16.75,16.62,16.66,37380.0,16.1539,16.2314,16.1054,16.1442,37380.0
2020-02-24 15:25:00,16.63,16.67,16.61,16.67,26250.0,16.1151,16.1539,16.0957,16.1539,26250.0
2020-02-24 15:30:00,16.65,16.65,16.54,16.63,46695.0,16.1345,16.1345,16.0279,16.1151,46695.0
2020-02-24 15:35:00,16.58,16.58,16.51,16.52,20730.0,16.0666,16.0666,15.9988,16.0085,20730.0
2020-02-24 15:40:00,16.51,16.52,16.46,16.46,22155.0,15.9988,16.0085,15.9504,15.9504,22155.0
2020-02-24 15:45:00,16.47,16.64,16.47,16.63,26595.0,15.9601,16.1248,15.9601,16.1151,26595.0
2020-02-24 15:50:00,16.61,16.61,16.29,16.29,45045.0,16.0957,16.0957,15.7856,15.7856,45045.0
2020-02-24 15:55:00,16.28,16.32,16.18,16.18,67305.0,15.7759,15.8147,15.679,15.679,67305.0
2020-02-25 09:30:00,16.89,16.89,16.31,16.37,590010.0,16.367,16.367,15.805,15.8631,590010.0
2020-02-25 09:35:00,16.34,16.61,16.34,16.51,178410.0,15.8341,16.0957,15.8341,15.9988,178410.0
2020-02-25 09:40:00,16.51,16.51,16.31,16.33,138045.0,15.9988,15.9988,15.805,15.8244,138045.0
2020-02-25 09:45:00,16.31,16.35,16.07,16.29,279570.0,15.805,15.8438,15.5724,15.7856,279570.0
2020-02-25 09:50:00,16.2,16.4,16.17,16.36,56445.0,15.6984,15.8922,15.6693,15.8535,56445.0
2020-02-25 09:55:00,16.36,16.38,16.23,16.29,39000.0,15.8535,15.8728,15.7275,15.7856,39000.0
2020-02-25 10:00:00,16.27,16.37,16.2,16.2,159390.0,15.7662,15.8631,15.6984,15.6984,159390.0
2020-02-25 10:05:00,16.15,16.27,16.14,16.18,85665.0,15.65,15.7662,15.6403,15.679,85665.0
2020-02-25 10:10:00,16.13,16.21,16.0,16.05,97020.0,15.6306,15.7081,15.5046,15.5531,97020.0
2020-02-25 10:15:00,16.05,16.11,15.95,15.95,80505.0,15.5531,15.6112,15.4562,15.4562,80505.0
2020-02-25 10:20:00,15.94,15.94,15.77,15.77,201735.0,15.4465,15.4465,15.2817,15.2817,201735.0
2020-02-25 10:25:00,15.75,15.75,15.55,15.65,200715.0,15.2623,15.2623,15.0685,15.1654,200715.0
2020-02-25 10:30:00,15.67,15.76,15.46,15.6,230745.0,15.1848,15.272,14.9813,15.117,230745.0
2020-02-25 10:35:00,15.58,15.65,15.4,15.58,103635.0,15.0976,15.1654,14.9232,15.0976,103635.0
2020-02-25 10:40:00,15.53,15.81,15.5,15.8,170730.0,15.0492,15.3205,15.0201,15.3108,170730.0
2020-02-25 10:45:00,15.8,15.8,15.53,15.53,113745.0,15.3108,15.3108,15.0492,15.0492,113745.0
2020-02-25 10:50:00,15.5,15.5,15.23,15.4,239355.0,15.0201,15.0201,14.7584,14.9232,239355.0
2020-02-25 10:55:00,15.4,15.61,15.37,15.61,194130.0,14.9232,15.1267,14.8941,15.1267,194130.0
2020-02-25 11:00:00,15.56,15.68,15.45,15.48,104370.0,15.0782,15.1945,14.9716,15.0007,104370.0
2020-02-25 11:05:00,15.5,15.57,15.29,15.33,87300.0,15.0201,15.0879,14.8166,14.8553,87300.0
2020-02-25 11:10:00,15.29,15.46,15.29,15.36,138315.0,14.8166,14.9813,14.8166,14.8844,138315.0
2020-02-25 11:15:00,15.34,15.34,15.09,15.2,125175.0,14.865,14.865,14.6228,14.7294,125175.0
2020-02-25 11:20:00,15.18,15.26,15.12,15.24,134925.0,14.71,14.7875,14.6518,14.7681,134925.0
2020-02-25 11:25:00,15.24,15.41,15.24,15.38,129690.0,14.7681,14.9329,14.7681,14.9038,129690.0
2020-02-25 11:30:00,15.36,15.48,15.27,15.46,74310.0,14.8844,15.0007,14.7972,14.9813,74310.0
2020-02-25 11:35:00,15.42,15.49,15.33,15.38,43545.0,14.9426,15.0104,14.8553,14.9038,43545.0
2020-02-25 11:40:00,15.44,15.44,15.27,15.27,118110.0,14.9619,14.9619,14.7972,14.7972,118110.0
2020-02-25 11:45:00,15.24,15.55,15.24,15.5,123795.0,14.7681,15.0685,14.7681,15.0201,123795.0
2020-02-25 11:50:00,15.53,15.62,15.52,15.62,56310.0,15.0492,15.1364,15.0395,15.1364,56310.0
2020-02-25 11:55:00,15.58,15.63,15.5,15.56,62925.0,15.0976,15.1461,15.0201,15.0782,62925.0
2020-02-25 12:00:00,15.59,15.61,15.42,15.44,43500.0,15.1073,15.1267,14.9426,14.9619,43500.0
2020-02-25 12:05:00,15.43,15.51,15.37,15.49,13500.0,14.9523,15.0298,14.8941,15.0104,13500.0
2020-02-25 12:10:00,15.51,15.6,15.51,15.51,33000.0,15.0298,15.117,15.0298,15.0298,33000.0
2020-02-25 12:15:00,15.49,15.49,15.36,15.36,24000.0,15.0104,15.0104,14.8844,14.8844,24000.0
2020-02-25 12:20:00,15.37,15.37,15.33,15.37,22080.0,14.8941,14.8941,14.8553,14.8941,22080.0
2020-02-25 12:25:00,15.33,15.42,15.3,15.4,134385.0,14.8553,14.9426,14.8263,14.9232,134385.0
2020-02-25 12:30:00,15.4,15.49,15.39,15.49,89115.0,14.9232,15.0104,14.9135,15.0104,89115.0
2020-02-25 12:35:00,15.48,15.55,15.47,15.47,21000.0,15.0007,15.0685,14.991,14.991,21000.0
2020-02-25 12:40:00,15.41,15.41,15.27,15.29,59760.0,14.9329,14.9329,14.7972,14.8166,59760.0
2020-02-25 12:45:00,15.27,15.3,15.2,15.22,63945.0,14.7972,14.8263,14.7294,14.7488,63945.0
2020-02-25 12:50:00,15.24,15.33,15.21,15.32,37320.0,14.7681,14.8553,14.7391,14.8457,37320.0
2020-02-25 12:55:00,15.31,15.31,15.24,15.25,13500.0,14.836,14.836,14.7681,14.7778,13500.0
2020-02-25 13:00:00,15.25,15.38,15.16,15.27,179235.0,14.7778,14.9038,14.6906,14.7972,179235.0
2020-02-25 13:05:00,15.3,15.35,15.22,15.33,73155.0,14.8263,14.8747,14.7488,14.8553,73155.0
2020-02-25 13:10:00,15.32,15.4,15.27,15.27,65505.0,14.8457,14.9232,14.7972,14.7972,65505.0
2020-02-25 13:15:00,15.24,15.27,15.06,15.13,120030.0,14.7681,14.7972,14.5937,14.6615,120030.0
2020-02-25 13:20:00,15.14,15.17,15.13,15.16,65520.0,14.6712,14.7003,14.6615,14.6906,65520.0
2020-02-25 13:25:00,15.12,15.22,15.1,15.18,29880.0,14.6518,14.7488,14.6325,14.71,29880.0
2020-02-25 13:30:00,15.14,15.15,15.08,15.14,55785.0,14.6712,14.6809,14.6131,14.6712,55785.0
2020-02-25 13:35:00,15.11,15.11,15.04,15.05,109680.0,14.6422,14.6422,14.5743,14.584,109680.0
2020-02-25 13:40:00,15.03,15.19,15.0,15.14,87435.0,14.5646,14.7197,14.5356,14.6712,87435.0
2020-02-25 13:45:00,15.11,15.19,15.11,15.11,100200.0,14.6422,14.7197,14.6422,14.6422,100200.0
2020-02-25 13:50:00,15.11,15.2,15.05,15.05,38445.0,14.6422,14.7294,14.584,14.584,38445.0
2020-02-25 13:55:00,15.03,15.03,14.9,14.9,134940.0,14.5646,14.5646,14.4387,14.4387,134940.0
2020-02-25 14:00:00,14.87,14.91,14.75,14.84,184290.0,14.4096,14.4484,14.2933,14.3805,184290.0
2020-02-25 14:05:00,14.85,14.89,14.57,14.62,251700.0,14.3902,14.429,14.1189,14.1673,251700.0
2020-02-25 14:10:00,14.69,14.9,14.68,14.8,104085.0,14.2352,14.4387,14.2255,14.3418,104085.0
2020-02-25 14:15:00,14.8,14.83,14.63,14.67,80820.0,14.3418,14.3708,14.177,14.2158,80820.0
2020-02-25 14:20:00,14.65,14.77,14.65,14.77,61560.0,14.1964,14.3127,14.1964,14.3127,61560.0
2020-02-25 14:25:00,14.72,14.72,14.52,14.54,149760.0,14.2642,14.2642,14.0704,14.0898,149760.0
2020-02-25 14:30:00,14.53,14.75,14.47,14.69,183765.0,14.0801,14.2933,14.022,14.2352,183765.0
2020-02-25 14:35:00,14.62,14.72,14.57,14.57,70725.0,14.1673,14.2642,14.1189,14.1189,70725.0
2020-02-25 14:40:00,14.6,14.86,14.57,14.84,76725.0,14.148,14.3999,14.1189,14.3805,76725.0
2020-02-25 14:45:00,14.83,14.96,14.74,14.87,111840.0,14.3708,14.4968,14.2836,14.4096,111840.0
2020-02-25 14:50:00,14.9,15.02,14.85,15.02,73110.0,14.4387,14.5549,14.3902,14.5549,73110.0
2020-02-25 14:55:00,15.01,15.07,14.97,14.99,103275.0,14.5453,14.6034,14.5065,14.5259,103275.0
2020-02-25 15:00:00,15.06,15.23,15.06,15.09,121935.0,14.5937,14.7584,14.5937,14.6228,121935.0
2020-02-25 15:05:00,15.07,15.27,15.07,15.14,85485.0,14.6034,14.7972,14.6034,14.6712,85485.0
2020-02-25 15:10:00,15.12,15.15,14.93,14.96,93135.0,14.6518,14.6809,14.4677,14.4968,93135.0
2020-02-25 15:15:00,14.96,15.07,14.9,14.97,19500.0,14.4968,14.6034,14.4387,14.5065,19500.0
2020-02-25 15:20:00,14.96,14.96,14.72,14.77,56490.0,14.4968,14.4968,14.2642,14.3127,56490.0
2020-02-25 15:25:00,14.75,14.89,14.73,14.81,27000.0,14.2933,14.429,14.2739,14.3514,27000.0
2020-02-25 15:30:00,14.79,14.8,14.6,14.69,127500.0,14.3321,14.3418,14.148,14.2352,127500.0
2020-02-25 15:35:00,14.69,14.69,14.56,14.6,44835.0,14.2352,14.2352,14.1092,14.148,44835.0
2020-02-25 15:40:00,14.61,14.83,14.6,14.78,61500.0,14.1576,14.3708,14.148,14.3224,61500.0
2020-02-25 15:45:00,14.83,15.0,14.83,14.88,47460.0,14.3708,14.5356,14.3708,14.4193,47460.0
2020-02-25 15:50:00,14.8,14.88,14.7,14.73,145560.0,14.3418,14.4193,14.2449,14.2739,145560.0
2020-02-25 15:55:00,14.7,14.78,14.68,14.7,173670.0,14.2449,14.3224,14.2255,14.2449,173670.0
2020-02-26 09:30:00,15.07,15.38,15.07,15.18,444840.0,14.6034,14.9038,14.6034,14.71,444840.0
2020-02-26 09:35:00,15.18,15.47,15.18,15.4,190200.0,14.71,14.991,14.71,14.9232,190200.0
2020-02-26 09:40:00,15.43,15.73,15.4,15.63,219615.0,14.9523,15.243,14.9232,15.1461,219615.0
2020-02-26 09:45:00,15.66,15.69,15.53,15.58,146370.0,15.1751,15.2042,15.0492,15.0976,146370.0
2020-02-26 09:50:00,15.57,15.58,15.39,15.54,203250.0,15.0879,15.0976,14.9135,15.0588,203250.0
2020-02-26 09:55:00,15.52,15.55,15.35,15.43,92685.0,15.0395,15.0685,14.8747,14.9523,92685.0
2020-02-26 10:00:00,15.44,15.53,15.29,15.39,248145.0,14.9619,15.0492,14.8166,14.9135,248145.0
2020-02-26 10:05:00,15.35,15.4,15.22,15.4,207750.0,14.8747,14.9232,14.7488,14.9232,207750.0
2020-02-26 10:10:00,15.4,15.55,15.3,15.54,154710.0,14.9232,15.0685,14.8263,15.0588,154710.0
2020-02-26 10:15:00,15.54,15.62,15.51,15.58,216630.0,15.0588,15.1364,15.0298,15.0976,216630.0
2020-02-26 10:20:00,15.6,15.69,15.53,15.55,81435.0,15.117,15.2042,15.0492,15.0685,81435.0
2020-02-26 10:25:00,15.67,15.74,15.59,15.62,58365.0,15.1848,15.2527,15.1073,15.1364,58365.0
2020-02-26 10:30:00,15.6,15.67,15.57,15.66,57825.0,15.117,15.1848,15.0879,15.1751,57825.0
2020-02-26 10:35:00,15.71,15.73,15.57,15.6,57975.0,15.2236,15.243,15.0879,15.117,57975.0
2020-02-26 10:40:00,15.61,15.76,15.56,15.76,95490.0,15.1267,15.272,15.0782,15.272,95490.0
2020-02-26 10:45:00,15.73,15.74,15.61,15.67,76500.0,15.243,15.2527,15.1267,15.1848,76500.0
2020-02-26 10:50:00,15.7,15.74,15.6,15.6,116070.0,15.2139,15.2527,15.117,15.117,116070.0
2020-02-26 10:55:00,15.6,15.62,15.53,15.56,35925.0,15.117,15.1364,15.0492,15.0782,35925.0
2020-02-26 11:00:00,15.57,15.57,15.48,15.52,94995.0,15.0879,15.0879,15.0007,15.0395,94995.0
2020-02-26 11:05:00,15.5,15.5,15.43,15.43,47565.0,15.0201,15.0201,14.9523,14.9523,47565.0
2020-02-26 11:10:00,15.41,15.42,15.33,15.42,87240.0,14.9329,14.9426,14.8553,14.9426,87240.0
2020-02-26 11:15:00,15.4,15.53,15.4,15.53,52500.0,14.9232,15.0492,14.9232,15.0492,52500.0
2020-02-26 11:20:00,15.57,15.66,15.57,15.66,65595.0,15.0879,15.1751,15.0879,15.1751,65595.0
2020-02-26 11:25:00,15.67,15.68,15.6,15.61,69180.0,15.1848,15.1945,15.117,15.1267,69180.0
2020-02-26 11:30:00,15.53,15.57,15.47,15.47,37065.0,15.0492,15.0879,14.991,14.991,37065.0
2020-02-26 11:35:00,15.52,15.57,15.45,15.56,42000.0,15.0395,15.0879,14.9716,15.0782,42000.0
2020-02-26 11:40:00,15.59,15.59,15.45,15.45,89430.0,15.1073,15.1073,14.9716,14.9716,89430.0
2020-02-26 11:45:00,15.43,15.43,15.32,15.33,143235.0,14.9523,14.9523,14.8457,14.8553,143235.0
2020-02-26 11:50:00,15.33,15.34,15.23,15.23,107850.0,14.8553,14.865,14.7584,14.7584,107850.0
2020-02-26 11:55:00,15.23,15.24,15.2,15.2,39630.0,14.7584,14.7681,14.7294,14.7294,39630.0
2020-02-26 12:00:00,15.21,15.27,15.02,15.02,148155.0,14.7391,14.7972,14.5549,14.5549,148155.0
2020-02-26 12:05:00,15.01,15.03,14.77,14.88,190020.0,14.5453,14.5646,14.3127,14.4193,190020.0
2020-02-26 12:10:00,14.93,14.95,14.84,14.93,97035.0,14.4677,14.4871,14.3805,14.4677,97035.0
2020-02-26 12:15:00,14.85,14.91,14.74,14.91,60015.0,14.3902,14.4484,14.2836,14.4484,60015.0
2020-02-26 12:20:00,14.89,15.06,14.89,14.98,113250.0,14.429,14.5937,14.429,14.5162,113250.0
2020-02-26 12:25:00,15.0,15.04,14.93,15.03,62805.0,14.5356,14.5743,14.4677,14.5646,62805.0
2020-02-26 12:30:00,15.09,15.21,15.08,15.16,121110.0,14.6228,14.7391,14.6131,14.6906,121110.0
2020-02-26 12:35:00,15.21,15.22,15.11,15.13,87855.0,14.7391,14.7488,14.6422,14.6615,87855.0
2020-02-26 12:40:00,15.11,15.16,15.04,15.04,113910.0,14.6422,14.6906,14.5743,14.5743,113910.0
2020-02-26 12:45:00,15.07,15.25,15.07,15.19,60000.0,14.6034,14.7778,14.6034,14.7197,60000.0
2020-02-26 12:50:00,15.19,15.21,15.09,15.1,81540.0,14.7197,14.7391,14.6228,14.6325,81540.0
2020-02-26 12:55:00,15.11,15.16,15.01,15.16,96465.0,14.6422,14.6906,14.5453,14.6906,96465.0
2020-02-26 13:00:00,15.15,15.18,15.1,15.17,16500.0,14.6809,14.71,14.6325,14.7003,16500.0
2020-02-26 13:05:00,15.16,15.16,15.01,15.04,40500.0,14.6906,14.6906,14.5453,14.5743,40500.0
2020-02-26 13:10:00,15.06,15.06,14.98,15.01,41250.0,14.5937,14.5937,14.5162,14.5453,41250.0
2020-02-26 13:15:00,15.02,15.09,14.98,15.02,36000.0,14.5549,14.6228,14.5162,14.5549,36000.0
2020-02-26 13:20:00,15.01,15.03,15.0,15.02,10500.0,14.5453,14.5646,14.5356,14.5549,10500.0
2020-02-26 13:25:00,15.04,15.12,15.04,15.07,22500.0,14.5743,14.6518,14.5743,14.6034,22500.0
2020-02-26 13:30:00,15.08,15.08,14.77,14.77,104475.0,14.6131,14.6131,14.3127,14.3127,104475.0
2020-02-26 13:35:00,14.8,14.8,14.6,14.6,175755.0,14.3418,14.3418,14.148,14.148,175755.0
2020-02-26 13:40:00,14.6,14.66,14.53,14.57,111945.0,14.148,14.2061,14.0801,14.1189,111945.0
2020-02-26 13:45:00,14.53,14.97,14.53,14.9,213330.0,14.0801,14.5065,14.0801,14.4387,213330.0
2020-02-26 13:50:00,14.87,14.92,14.79,14.83,126735.0,14.4096,14.458,14.3321,14.3708,126735.0
2020-02-26 13:55:00,14.82,14.82,14.63,14.63,130035.0,14.3611,14.3611,14.177,14.177,130035.0
2020-02-26 14:00:00,14.73,14.91,14.61,14.77,186765.0,14.2739,14.4484,14.1576,14.3127,186765.0
2020-02-26 14:05:00,14.82,14.96,14.82,14.84,78660.0,14.3611,14.4968,14.3611,14.3805,78660.0
2020-02-26 14:10:00,14.84,14.97,14.79,14.97,41685.0,14.3805,14.5065,14.3321,14.5065,41685.0
2020-02-26 14:15:00,14.96,14.96,14.76,14.79,61875.0,14.4968,14.4968,14.303,14.3321,61875.0
2020-02-26 14:20:00,14.77,14.91,14.77,14.86,64050.0,14.3127,14.4484,14.3127,14.3999,64050.0
2020-02-26 14:25:00,14.93,14.97,14.8,14.8,40050.0,14.4677,14.5065,14.3418,14.3418,40050.0
2020-02-26 14:30:00,14.82,14.93,14.71,14.81,151980.0,14.3611,14.4677,14.2545,14.3514,151980.0
2020-02-26 14:35:00,14.86,14.96,14.86,14.88,31680.0,14.3999,14.4968,14.3999,14.4193,31680.0
2020-02-26 14:40:00,14.92,14.92,14.73,14.78,36000.0,14.458,14.458,14.2739,14.3224,36000.0
2020-02-26 14:45:00,14.78,14.91,14.77,14.86,51825.0,14.3224,14.4484,14.3127,14.3999,51825.0
2020-02-26 14:50:00,14.8,14.81,14.73,14.8,15000.0,14.3418,14.3514,14.2739,14.3418,15000.0
2020-02-26 14:55:00,14.87,14.87,14.74,14.74,33000.0,14.4096,14.4096,14.2836,14.2836,33000.0
2020-02-26 15:00:00,14.74,14.9,14.74,14.87,110295.0,14.2836,14.4387,14.2836,14.4096,110295.0
2020-02-26 15:05:00,14.85,14.85,14.76,14.8,34500.0,14.3902,14.3902,14.303,14.3418,34500.0
2020-02-26 15:10:00,14.83,14.97,14.76,14.91,41760.0,14.3708,14.5065,14.303,14.4484,41760.0
2020-02-26 15:15:00,14.92,15.07,14.92,15.02,93045.0,14.458,14.6034,14.458,14.5549,93045.0
2020-02-26 15:20:00,15.04,15.04,14.9,14.9,53145.0,14.5743,14.5743,14.4387,14.4387,53145.0
2020-02-26 15:25:00,14.9,14.9,14.84,14.87,31500.0,14.4387,14.4387,14.3805,14.4096,31500.0
2020-02-26 15:30:00,14.87,14.9,14.79,14.79,78000.0,14.4096,14.4387,14.3321,14.3321,78000.0
2020-02-26 15:35:00,14.8,14.91,14.8,14.89,37500.0,14.3418,14.4484,14.3418,14.429,37500.0
2020-02-26 15:40:00,14.89,14.89,14.82,14.87,36000.0,14.429,14.429,14.3611,14.4096,36000.0
2020-02-26 15:45:00,14.89,14.89,14.85,14.86,29370.0,14.429,14.429,14.3902,14.3999,29370.0
2020-02-26 15:50:00,14.86,14.93,14.83,14.87,64080.0,14.3999,14.4677,14.3708,14.4096,64080.0
2020-02-26 15:55:00,14.86,14.88,14.82,14.83,71355.0,14.3999,14.4193,14.3611,14.3708,71355.0
2020-02-27 09:30:00,13.44,13.6,13.33,13.5,785115.0,13.0239,13.1789,12.9173,13.082,785115.0
2020-02-27 09:35:00,13.47,13.87,13.47,13.8,292305.0,13.0529,13.4406,13.0529,13.3727,292305.0
2020-02-27 09:40:00,13.77,13.78,13.54,13.54,76950.0,13.3436,13.3533,13.1208,13.1208,76950.0
2020-02-27 09:45:00,13.54,13.54,13.21,13.32,209520.0,13.1208,13.1208,12.801,12.9076,209520.0
2020-02-27 09:50:00,13.33,13.5,13.33,13.45,125640.0,12.9173,13.082,12.9173,13.0336,125640.0
2020-02-27 09:55:00,13.47,13.64,13.38,13.38,170130.0,13.0529,13.2177,12.9657,12.9657,170130.0
2020-02-27 10:00:00,13.41,13.54,13.21,13.21,248910.0,12.9948,13.1208,12.801,12.801,248910.0
2020-02-27 10:05:00,13.2,13.38,13.2,13.24,245040.0,12.7913,12.9657,12.7913,12.8301,245040.0
2020-02-27 10:10:00,13.23,13.33,13.15,13.31,202890.0,12.8204,12.9173,12.7428,12.8979,202890.0
2020-02-27 10:15:00,13.3,13.3,13.15,13.15,150510.0,12.8882,12.8882,12.7428,12.7428,150510.0
2020-02-27 10:20:00,13.17,13.2,13.0,13.07,146280.0,12.7622,12.7913,12.5975,12.6653,146280.0
2020-02-27 10:25:00,13.0,13.01,12.85,12.9,138540.0,12.5975,12.6072,12.4521,12.5006,138540.0
2020-02-27 10:30:00,12.93,12.93,12.66,12.67,189345.0,12.5297,12.5297,12.268,12.2777,189345.0
2020-02-27 10:35:00,12.67,13.08,12.67,13.08,131745.0,12.2777,12.675,12.2777,12.675,131745.0
2020-02-27 10:40:00,13.06,13.11,12.89,13.01,199125.0,12.6556,12.7041,12.4909,12.6072,199125.0
2020-02-27 10:45:00,13.07,13.33,13.07,13.28,108450.0,12.6653,12.9173,12.6653,12.8688,108450.0
2020-02-27 10:50:00,13.25,13.37,13.22,13.22,127680.0,12.8397,12.956,12.8107,12.8107,127680.0
2020-02-27 10:55:00,13.15,13.47,13.15,13.47,106800.0,12.7428,13.0529,12.7428,13.0529,106800.0
2020-02-27 11:00:00,13.47,13.56,13.4,13.47,68295.0,13.0529,13.1402,12.9851,13.0529,68295.0
2020-02-27 11:05:00,13.46,13.81,13.46,13.81,122835.0,13.0432,13.3824,13.0432,13.3824,122835.0
2020-02-27 11:10:00,13.79,13.79,13.61,13.73,146370.0,13.363,13.363,13.1886,13.3049,146370.0
2020-02-27 11:15:00,13.75,13.92,13.69,13.87,156375.0,13.3243,13.489,13.2661,13.4406,156375.0
2020-02-27 11:20:00,13.82,13.84,13.55,13.55,85425.0,13.3921,13.4115,13.1305,13.1305,85425.0
2020-02-27 11:25:00,13.56,13.56,13.43,13.44,38625.0,13.1402,13.1402,13.0142,13.0239,38625.0
2020-02-27 11:30:00,13.41,13.56,13.41,13.47,53835.0,12.9948,13.1402,12.9948,13.0529,53835.0
2020-02-27 11:35:00,13.5,13.5,13.37,13.37,32520.0,13.082,13.082,12.956,12.956,32520.0
2020-02-27 11:40:00,13.52,13.55,13.39,13.43,34830.0,13.1014,13.1305,12.9754,13.0142,34830.0
2020-02-27 11:45:00,13.34,13.55,13.27,13.55,70470.0,12.927,13.1305,12.8591,13.1305,70470.0
2020-02-27 11:50:00,13.5,13.63,13.47,13.63,59475.0,13.082,13.208,13.0529,13.208,59475.0
2020-02-27 11:55:00,13.58,13.82,13.58,13.78,88050.0,13.1595,13.3921,13.1595,13.3533,88050.0
2020-02-27 12:00:00,13.77,13.8,13.67,13.7,139485.0,13.3436,13.3727,13.2467,13.2758,139485.0
2020-02-27 12:05:00,13.65,13.85,13.65,13.83,56940.0,13.2274,13.4212,13.2274,13.4018,56940.0
2020-02-27 12:10:00,13.87,14.03,13.87,14.03,154425.0,13.4406,13.5956,13.4406,13.5956,154425.0
2020-02-27 12:15:00,13.98,14.07,13.89,14.07,167580.0,13.5471,13.6344,13.4599,13.6344,167580.0
2020-02-27 12:20:00,14.02,14.03,13.7,13.75,102240.0,13.5859,13.5956,13.2758,13.3243,102240.0
2020-02-27 12:25:00,13.8,13.94,13.8,13.94,68790.0,13.3727,13.5084,13.3727,13.5084,68790.0
2020-02-27 12:30:00,13.94,14.17,13.94,14.09,143205.0,13.5084,13.7313,13.5084,13.6537,143205.0
2020-02-27 12:35:00,14.13,14.26,14.13,14.26,80430.0,13.6925,13.8185,13.6925,13.8185,80430.0
2020-02-27 12:40:00,14.2,14.26,14.15,14.16,44430.0,13.7603,13.8185,13.7119,13.7216,44430.0
2020-02-27 12:45:00,14.17,14.34,14.14,14.34,40755.0,13.7313,13.896,13.7022,13.896,40755.0
2020-02-27 12:50:00,14.34,14.34,14.2,14.31,115140.0,13.896,13.896,13.7603,13.8669,115140.0
2020-02-27 12:55:00,14.31,14.31,14.07,14.07,51615.0,13.8669,13.8669,13.6344,13.6344,51615.0
2020-02-27 13:00:00,14.06,14.21,14.0,14.19,49425.0,13.6247,13.77,13.5665,13.7506,49425.0
2020-02-27 13:05:00,14.19,14.21,14.09,14.17,84585.0,13.7506,13.77,13.6537,13.7313,84585.0
2020-02-27 13:10:00,14.2,14.34,14.2,14.33,167700.0,13.7603,13.896,13.7603,13.8863,167700.0
2020-02-27 13:15:00,14.31,14.31,14.05,14.11,47130.0,13.8669,13.8669,13.615,13.6731,47130.0
2020-02-27 13:20:00,14.09,14.09,14.09,14.09,1500.0,13.6537,13.6537,13.6537,13.6537,1500.0
2020-02-27 13:25:00,14.08,14.13,13.93,13.96,95385.0,13.6441,13.6925,13.4987,13.5278,95385.0
2020-02-27 13:30:00,13.9,13.96,13.9,13.96,15000.0,13.4696,13.5278,13.4696,13.5278,15000.0
2020-02-27 13:35:00,13.92,13.93,13.75,13.75,20325.0,13.489,13.4987,13.3243,13.3243,20325.0
2020-02-27 13:40:00,13.89,13.89,13.53,13.7,100980.0,13.4599,13.4599,13.1111,13.2758,100980.0
2020-02-27 13:45:00,13.72,13.9,13.69,13.9,27240.0,13.2952,13.4696,13.2661,13.4696,27240.0
2020-02-27 13:50:00,13.8,13.99,13.8,13.99,9270.0,13.3727,13.5568,13.3727,13.5568,9270.0
2020-02-27 13:55:00,13.94,14.03,13.67,13.73,27000.0,13.5084,13.5956,13.2467,13.3049,27000.0
2020-02-27 14:00:00,13.69,13.8,13.63,13.71,50355.0,13.2661,13.3727,13.208,13.2855,50355.0
2020-02-27 14:05:00,13.73,13.73,13.55,13.55,23760.0,13.3049,13.3049,13.1305,13.1305,23760.0
2020-02-27 14:10:00,13.55,13.67,13.53,13.67,33225.0,13.1305,13.2467,13.1111,13.2467,33225.0
2020-02-27 14:15:00,13.69,13.77,13.59,13.7,122940.0,13.2661,13.3436,13.1692,13.2758,122940.0
2020-02-27 14:20:00,13.74,13.8,13.74,13.8,22350.0,13.3146,13.3727,13.3146,13.3727,22350.0
2020-02-27 14:25:00,13.77,13.89,13.77,13.89,28110.0,13.3436,13.4599,13.3436,13.4599,28110.0
2020-02-27 14:30:00,13.89,13.89,13.74,13.74,77535.0,13.4599,13.4599,13.3146,13.3146,77535.0
2020-02-27 14:35:00,13.72,13.85,13.72,13.85,70350.0,13.2952,13.4212,13.2952,13.4212,70350.0
2020-02-27 14:40:00,13.77,13.84,13.77,13.8,10500.0,13.3436,13.4115,13.3436,13.3727,10500.0
2020-02-27 14:45:00,13.67,13.7,13.67,13.7,9285.0,13.2467,13.2758,13.2467,13.2758,9285.0
2020-02-27 14:50:00,13.72,13.72,13.67,13.67,18870.0,13.2952,13.2952,13.2467,13.2467,18870.0
2020-02-27 14:55:00,13.63,13.63,13.53,13.53,16740.0,13.208,13.208,13.1111,13.1111,16740.0
2020-02-27 15:00:00,13.47,13.54,13.4,13.54,44025.0,13.0529,13.1208,12.9851,13.1208,44025.0
2020-02-27 15:05:00,13.54,13.66,13.54,13.66,38355.0,13.1208,13.2371,13.1208,13.2371,38355.0
2020-02-27 15:10:00,13.7,13.71,13.6,13.6,42990.0,13.2758,13.2855,13.1789,13.1789,42990.0
2020-02-27 15:15:00,13.6,13.6,13.57,13.57,3000.0,13.1789,13.1789,13.1498,13.1498,3000.0
2020-02-27 15:20:00,13.55,13.55,13.45,13.47,51615.0,13.1305,13.1305,13.0336,13.0529,51615.0
2020-02-27 15:25:00,13.46,13.5,13.33,13.33,90600.0,13.0432,13.082,12.9173,12.9173,90600.0
2020-02-27 15:30:00,13.33,13.47,13.29,13.46,98310.0,12.9173,13.0529,12.8785,13.0432,98310.0
2020-02-27 15:35:00,13.39,13.39,13.27,13.27,62550.0,12.9754,12.9754,12.8591,12.8591,62550.0
2020-02-27 15:40:00,13.27,13.28,13.22,13.22,34830.0,12.8591,12.8688,12.8107,12.8107,34830.0
2020-02-27 15:45:00,13.27,13.33,13.19,13.26,62220.0,12.8591,12.9173,12.7816,12.8494,62220.0
2020-02-27 15:50:00,13.21,13.21,13.0,13.0,72825.0,12.801,12.801,12.5975,12.5975,72825.0
2020-02-27 15:55:00,13.0,13.06,12.74,12.74,210420.0,12.5975,12.6556,12.3455,12.3455,210420.0
2020-02-28 09:30:00,11.47,11.94,11.47,11.89,681525.0,11.1149,11.5703,11.1149,11.5219,681525.0
2020-02-28 09:35:00,11.93,12.2,11.93,12.15,197430.0,11.5606,11.8223,11.5606,11.7738,197430.0
2020-02-28 09:40:00,12.12,12.14,11.81,11.81,103035.0,11.7447,11.7641,11.4443,11.4443,103035.0
2020-02-28 09:45:00,11.77,12.17,11.75,12.0,153300.0,11.4056,11.7932,11.3862,11.6285,153300.0
2020-02-28 09:50:00,12.0,12.05,11.81,11.88,195750.0,11.6285,11.6769,11.4443,11.5122,195750.0
2020-02-28 09:55:00,11.81,11.87,11.67,11.8,97455.0,11.4443,11.5025,11.3087,11.4346,97455.0
2020-02-28 10:00:00,11.8,11.8,11.6,11.61,96885.0,11.4346,11.4346,11.2408,11.2505,96885.0
2020-02-28 10:05:00,11.71,11.97,11.71,11.87,66630.0,11.3474,11.5994,11.3474,11.5025,66630.0
2020-02-28 10:10:00,11.9,11.93,11.74,11.9,105780.0,11.5315,11.5606,11.3765,11.5315,105780.0
2020-02-28 10:15:00,11.94,12.31,11.94,12.2,168345.0,11.5703,11.9289,11.5703,11.8223,168345.0
2020-02-28 10:20:00,12.2,12.3,12.11,12.2,131445.0,11.8223,11.9192,11.735,11.8223,131445.0
2020-02-28 10:25:00,12.27,12.27,11.93,11.93,137610.0,11.8901,11.8901,11.5606,11.5606,137610.0
2020-02-28 10:30:00,11.85,12.24,11.85,12.23,149550.0,11.4831,11.861,11.4831,11.8513,149550.0
2020-02-28 10:35:00,12.27,12.35,12.15,12.15,78405.0,11.8901,11.9676,11.7738,11.7738,78405.0
2020-02-28 10:40:00,12.16,12.18,12.03,12.07,44190.0,11.7835,11.8029,11.6575,11.6963,44190.0
2020-02-28 10:45:00,12.13,12.23,12.07,12.23,22125.0,11.7544,11.8513,11.6963,11.8513,22125.0
2020-02-28 10:50:00,12.19,12.57,12.19,12.56,120450.0,11.8126,12.1808,11.8126,12.1711,120450.0
2020-02-28 10:55:00,12.56,12.67,12.46,12.67,169545.0,12.1711,12.2777,12.0742,12.2777,169545.0
2020-02-28 11:00:00,12.64,12.67,12.43,12.43,145125.0,12.2486,12.2777,12.0451,12.0451,145125.0
2020-02-28 11:05:00,12.41,12.46,12.28,12.31,107160.0,12.0258,12.0742,11.8998,11.9289,107160.0
2020-02-28 11:10:00,12.33,12.56,12.33,12.4,63000.0,11.9482,12.1711,11.9482,12.0161,63000.0
2020-02-28 11:15:00,12.51,12.74,12.51,12.74,126180.0,12.1227,12.3455,12.1227,12.3455,126180.0
2020-02-28 11:20:00,12.74,12.91,12.73,12.85,126780.0,12.3455,12.5103,12.3358,12.4521,126780.0
2020-02-28 11:25:00,12.81,12.94,12.67,12.94,79185.0,12.4134,12.5393,12.2777,12.5393,79185.0
2020-02-28 11:30:00,12.96,13.12,12.9,13.05,105105.0,12.5587,12.7138,12.5006,12.6459,105105.0
2020-02-28 11:35:00,13.08,13.4,13.04,13.38,171405.0,12.675,12.9851,12.6363,12.9657,171405.0
2020-02-28 11:40:00,13.38,13.85,13.35,13.76,285015.0,12.9657,13.4212,12.9367,13.334,285015.0
2020-02-28 11:45:00,13.67,13.67,13.3,13.41,180540.0,13.2467,13.2467,12.8882,12.9948,180540.0
2020-02-28 11:50:00,13.44,13.44,13.08,13.19,189105.0,13.0239,13.0239,12.675,12.7816,189105.0
2020-02-28 11:55:00,13.13,13.24,13.03,13.2,127065.0,12.7235,12.8301,12.6266,12.7913,127065.0
2020-02-28 12:00:00,13.25,13.25,12.99,13.13,37950.0,12.8397,12.8397,12.5878,12.7235,37950.0
2020-02-28 12:05:00,13.23,13.25,13.12,13.13,224160.0,12.8204,12.8397,12.7138,12.7235,224160.0
2020-02-28 12:10:00,13.14,13.2,13.05,13.05,58950.0,12.7332,12.7913,12.6459,12.6459,58950.0
2020-02-28 12:15:00,12.97,12.99,12.83,12.95,270540.0,12.5684,12.5878,12.4328,12.549,270540.0
2020-02-28 12:20:00,13.07,13.07,13.0,13.03,61245.0,12.6653,12.6653,12.5975,12.6266,61245.0
2020-02-28 12:25:00,13.0,13.28,12.93,13.28,140940.0,12.5975,12.8688,12.5297,12.8688,140940.0
2020-02-28 12:30:00,13.31,13.38,13.21,13.24,122685.0,12.8979,12.9657,12.801,12.8301,122685.0
2020-02-28 12:35:00,13.32,13.41,13.22,13.31,224190.0,12.9076,12.9948,12.8107,12.8979,224190.0
2020-02-28 12:40:00,13.33,13.4,13.2,13.2,189225.0,12.9173,12.9851,12.7913,12.7913,189225.0
2020-02-28 12:45:00,13.19,13.19,13.0,13.0,107145.0,12.7816,12.7816,12.5975,12.5975,107145.0
2020-02-28 12:50:00,13.15,13.22,13.15,13.22,16545.0,12.7428,12.8107,12.7428,12.8107,16545.0
2020-02-28 12:55:00,13.27,13.35,13.27,13.35,21165.0,12.8591,12.9367,12.8591,12.9367,21165.0
2020-02-28 13:00:00,13.32,13.49,13.2,13.2,183015.0,12.9076,13.0723,12.7913,12.7913,183015.0
2020-02-28 13:05:00,13.26,13.43,13.26,13.39,65865.0,12.8494,13.0142,12.8494,12.9754,65865.0
2020-02-28 13:10:00,13.36,13.36,13.14,13.14,28350.0,12.9463,12.9463,12.7332,12.7332,28350.0
2020-02-28 13:15:00,13.07,13.27,13.06,13.16,132165.0,12.6653,12.8591,12.6556,12.7525,132165.0
2020-02-28 13:20:00,13.16,13.16,13.07,13.08,44640.0,12.7525,12.7525,12.6653,12.675,44640.0
2020-02-28 13:25:00,13.13,13.15,12.97,12.97,42405.0,12.7235,12.7428,12.5684,12.5684,42405.0
2020-02-28 13:30:00,12.93,12.93,12.73,12.73,137865.0,12.5297,12.5297,12.3358,12.3358,137865.0
2020-02-28 13:35:00,12.71,12.81,12.67,12.79,60975.0,12.3165,12.4134,12.2777,12.394,60975.0
2020-02-28 13:40:00,12.73,12.75,12.53,12.66,231870.0,12.3358,12.3552,12.142,12.268,231870.0
2020-02-28 13:45:00,12.58,12.67,12.51,12.67,61650.0,12.1905,12.2777,12.1227,12.2777,61650.0
2020-02-28 13:50:00,12.64,12.66,12.57,12.63,25965.0,12.2486,12.268,12.1808,12.2389,25965.0
2020-02-28 13:55:00,12.6,12.7,12.6,12.69,12420.0,12.2099,12.3068,12.2099,12.2971,12420.0
2020-02-28 14:00:00,12.66,12.66,12.45,12.49,92610.0,12.268,12.268,12.0645,12.1033,92610.0
2020-02-28 14:05:00,12.47,12.51,12.43,12.5,85590.0,12.0839,12.1227,12.0451,12.113,85590.0
2020-02-28 14:10:00,12.53,12.67,12.53,12.6,110250.0,12.142,12.2777,12.142,12.2099,110250.0
2020-02-28 14:15:00,12.63,12.76,12.62,12.76,42150.0,12.2389,12.3649,12.2293,12.3649,42150.0
2020-02-28 14:20:00,12.7,12.98,12.7,12.8,130995.0,12.3068,12.5781,12.3068,12.4037,130995.0
2020-02-28 14:25:00,12.81,12.81,12.67,12.81,35355.0,12.4134,12.4134,12.2777,12.4134,35355.0
2020-02-28 14:30:00,12.8,13.09,12.77,12.99,134130.0,12.4037,12.6847,12.3746,12.5878,134130.0
2020-02-28 14:35:00,12.99,13.0,12.83,12.93,33225.0,12.5878,12.5975,12.4328,12.5297,33225.0
2020-02-28 14:40:00,13.0,13.28,13.0,13.28,79485.0,12.5975,12.8688,12.5975,12.8688,79485.0
2020-02-28 14:45:00,13.27,13.34,13.11,13.2,84510.0,12.8591,12.927,12.7041,12.7913,84510.0
2020-02-28 14:50:00,13.21,13.29,13.06,13.07,34500.0,12.801,12.8785,12.6556,12.6653,34500.0
2020-02-28 14:55:00,13.02,13.02,12.81,12.85,89610.0,12.6169,12.6169,12.4134,12.4521,89610.0
2020-02-28 15:00:00,12.9,12.91,12.67,12.69,80745.0,12.5006,12.5103,12.2777,12.2971,80745.0
2020-02-28 15:05:00,12.67,12.77,12.57,12.73,55275.0,12.2777,12.3746,12.1808,12.3358,55275.0
2020-02-28 15:10:00,12.63,12.8,12.63,12.76,42630.0,12.2389,12.4037,12.2389,12.3649,42630.0
2020-02-28 15:15:00,12.8,13.0,12.8,13.0,32355.0,12.4037,12.5975,12.4037,12.5975,32355.0
2020-02-28 15:20:00,12.95,12.95,12.8,12.84,129705.0,12.549,12.549,12.4037,12.4424,129705.0
2020-02-28 15:25:00,12.86,12.86,12.6,12.6,30030.0,12.4618,12.4618,12.2099,12.2099,30030.0
2020-02-28 15:30:00,12.62,12.8,12.62,12.73,72765.0,12.2293,12.4037,12.2293,12.3358,72765.0
2020-02-28 15:35:00,12.67,12.79,12.67,12.77,143610.0,12.2777,12.394,12.2777,12.3746,143610.0
2020-02-28 15:40:00,12.8,12.8,12.48,12.53,136410.0,12.4037,12.4037,12.0936,12.142,136410.0
2020-02-28 15:45:00,12.55,12.84,12.55,12.81,76125.0,12.1614,12.4424,12.1614,12.4134,76125.0
2020-02-28 15:50:00,12.78,13.04,12.75,13.04,119220.0,12.3843,12.6363,12.3552,12.6363,119220.0
2020-02-28 15:55:00,13.08,13.65,13.08,13.65,432915.0,12.675,13.2274,12.675,13.2274,432915.0
2020-03-02 09:30:00,14.5,14.5,13.87,13.9,756420.0,14.051,14.051,13.4406,13.4696,756420.0
2020-03-02 09:35:00,13.85,13.85,13.48,13.53,128520.0,13.4212,13.4212,13.0626,13.1111,128520.0
2020-03-02 09:40:00,13.54,13.81,13.54,13.76,105750.0,13.1208,13.3824,13.1208,13.334,105750.0
2020-03-02 09:45:00,13.83,13.93,13.72,13.78,342765.0,13.4018,13.4987,13.2952,13.3533,342765.0
2020-03-02 09:50:00,13.73,13.8,13.61,13.73,175125.0,13.3049,13.3727,13.1886,13.3049,175125.0
2020-03-02 09:55:00,13.73,13.75,13.48,13.49,100020.0,13.3049,13.3243,13.0626,13.0723,100020.0
2020-03-02 10:00:00,13.53,13.61,13.4,13.47,49290.0,13.1111,13.1886,12.9851,13.0529,49290.0
2020-03-02 10:05:00,13.44,13.44,13.24,13.24,171090.0,13.0239,13.0239,12.8301,12.8301,171090.0
2020-03-02 10:10:00,13.27,13.52,13.27,13.47,172005.0,12.8591,13.1014,12.8591,13.0529,172005.0
2020-03-02 10:15:00,13.45,13.47,13.29,13.39,107625.0,13.0336,13.0529,12.8785,12.9754,107625.0
2020-03-02 10:20:00,13.29,13.29,13.07,13.09,56820.0,12.8785,12.8785,12.6653,12.6847,56820.0
2020-03-02 10:25:00,13.17,13.26,13.13,13.2,32700.0,12.7622,12.8494,12.7235,12.7913,32700.0
2020-03-02 10:30:00,13.27,13.27,13.02,13.2,49455.0,12.8591,12.8591,12.6169,12.7913,49455.0
2020-03-02 10:35:00,13.13,13.4,13.13,13.4,98655.0,12.7235,12.9851,12.7235,12.9851,98655.0
2020-03-02 10:40:00,13.44,13.52,13.33,13.52,40305.0,13.0239,13.1014,12.9173,13.1014,40305.0
2020-03-02 10:45:00,13.53,13.67,13.53,13.67,48555.0,13.1111,13.2467,13.1111,13.2467,48555.0
2020-03-02 10:50:00,13.67,13.83,13.67,13.73,80025.0,13.2467,13.4018,13.2467,13.3049,80025.0
2020-03-02 10:55:00,13.8,13.87,13.73,13.73,183000.0,13.3727,13.4406,13.3049,13.3049,183000.0
2020-03-02 11:00:00,13.68,13.77,13.66,13.77,97065.0,13.2564,13.3436,13.2371,13.3436,97065.0
2020-03-02 11:05:00,13.73,13.77,13.6,13.62,67920.0,13.3049,13.3436,13.1789,13.1983,67920.0
2020-03-02 11:10:00,13.65,13.97,13.65,13.97,171795.0,13.2274,13.5375,13.2274,13.5375,171795.0
2020-03-02 11:15:00,14.0,14.03,13.9,13.93,90375.0,13.5665,13.5956,13.4696,13.4987,90375.0
2020-03-02 11:20:00,13.94,14.14,13.94,14.13,97380.0,13.5084,13.7022,13.5084,13.6925,97380.0
2020-03-02 11:25:00,14.11,14.19,14.07,14.09,113685.0,13.6731,13.7506,13.6344,13.6537,113685.0
2020-03-02 11:30:00,14.12,14.17,14.06,14.07,54945.0,13.6828,13.7313,13.6247,13.6344,54945.0
2020-03-02 11:35:00,14.09,14.3,14.04,14.3,135840.0,13.6537,13.8572,13.6053,13.8572,135840.0
2020-03-02 11:40:00,14.27,14.28,14.17,14.23,70500.0,13.8282,13.8379,13.7313,13.7894,70500.0
2020-03-02 11:45:00,14.2,14.25,14.16,14.23,51090.0,13.7603,13.8088,13.7216,13.7894,51090.0
2020-03-02 11:50:00,14.23,14.33,14.2,14.33,98415.0,13.7894,13.8863,13.7603,13.8863,98415.0
2020-03-02 11:55:00,14.33,14.42,14.33,14.4,106035.0,13.8863,13.9735,13.8863,13.9541,106035.0
2020-03-02 12:00:00,14.42,14.43,14.33,14.33,64845.0,13.9735,13.9832,13.8863,13.8863,64845.0
2020-03-02 12:05:00,14.35,14.37,14.23,14.25,51930.0,13.9057,13.9251,13.7894,13.8088,51930.0
2020-03-02 12:10:00,14.27,14.29,14.18,14.2,54915.0,13.8282,13.8475,13.741,13.7603,54915.0
2020-03-02 12:15:00,14.16,14.2,14.1,14.16,104880.0,13.7216,13.7603,13.6634,13.7216,104880.0
2020-03-02 12:20:00,14.18,14.23,14.12,14.14,61755.0,13.741,13.7894,13.6828,13.7022,61755.0
2020-03-02 12:25:00,14.17,14.22,14.17,14.18,79815.0,13.7313,13.7797,13.7313,13.741,79815.0
2020-03-02 12:30:00,14.2,14.28,14.2,14.23,57135.0,13.7603,13.8379,13.7603,13.7894,57135.0
2020-03-02 12:35:00,14.33,14.43,14.33,14.43,35580.0,13.8863,13.9832,13.8863,13.9832,35580.0
2020-03-02 12:40:00,14.41,14.43,14.27,14.32,48840.0,13.9638,13.9832,13.8282,13.8766,48840.0
2020-03-02 12:45:00,14.4,14.42,14.38,14.4,38400.0,13.9541,13.9735,13.9348,13.9541,38400.0
2020-03-02 12:50:00,14.33,14.47,14.33,14.46,40020.0,13.8863,14.022,13.8863,14.0123,40020.0
2020-03-02 12:55:00,14.43,14.5,14.41,14.46,59325.0,13.9832,14.051,13.9638,14.0123,59325.0
2020-03-02 13:00:00,14.48,14.49,14.38,14.38,43905.0,14.0317,14.0414,13.9348,13.9348,43905.0
2020-03-02 13:05:00,14.33,14.35,14.27,14.31,28320.0,13.8863,13.9057,13.8282,13.8669,28320.0
2020-03-02 13:10:00,14.33,14.33,14.26,14.26,15000.0,13.8863,13.8863,13.8185,13.8185,15000.0
2020-03-02 13:15:00,14.28,14.28,14.19,14.19,59055.0,13.8379,13.8379,13.7506,13.7506,59055.0
2020-03-02 13:20:00,14.19,14.2,14.13,14.17,27255.0,13.7506,13.7603,13.6925,13.7313,27255.0
2020-03-02 13:25:00,14.18,14.21,14.03,14.07,60585.0,13.741,13.77,13.5956,13.6344,60585.0
2020-03-02 13:30:00,14.07,14.07,14.02,14.07,6000.0,13.6344,13.6344,13.5859,13.6344,6000.0
2020-03-02 13:35:00,14.07,14.23,14.07,14.22,34665.0,13.6344,13.7894,13.6344,13.7797,34665.0
2020-03-02 13:40:00,14.22,14.23,14.17,14.23,47340.0,13.7797,13.7894,13.7313,13.7894,47340.0
2020-03-02 13:45:00,14.24,14.28,14.12,14.12,26025.0,13.7991,13.8379,13.6828,13.6828,26025.0
2020-03-02 13:50:00,14.1,14.17,14.01,14.03,42000.0,13.6634,13.7313,13.5762,13.5956,42000.0
2020-03-02 13:55:00,14.05,14.19,14.05,14.19,19740.0,13.615,13.7506,13.615,13.7506,19740.0
2020-03-02 14:00:00,14.18,14.23,14.17,14.22,18165.0,13.741,13.7894,13.7313,13.7797,18165.0
2020-03-02 14:05:00,14.16,14.28,14.16,14.28,19710.0,13.7216,13.8379,13.7216,13.8379,19710.0
2020-03-02 14:10:00,14.28,14.29,14.25,14.29,12840.0,13.8379,13.8475,13.8088,13.8475,12840.0
2020-03-02 14:15:00,14.24,14.27,14.22,14.27,24180.0,13.7991,13.8282,13.7797,13.8282,24180.0
2020-03-02 14:20:00,14.22,14.22,14.13,14.13,18000.0,13.7797,13.7797,13.6925,13.6925,18000.0
2020-03-02 14:25:00,14.13,14.23,14.1,14.1,28500.0,13.6925,13.7894,13.6634,13.6634,28500.0
2020-03-02 14:30:00,14.07,14.12,14.03,14.08,37350.0,13.6344,13.6828,13.5956,13.6441,37350.0
2020-03-02 14:35:00,14.04,14.04,13.9,13.9,34155.0,13.6053,13.6053,13.4696,13.4696,34155.0
2020-03-02 14:40:00,13.8,13.87,13.75,13.81,142290.0,13.3727,13.4406,13.3243,13.3824,142290.0
2020-03-02 14:45:00,13.95,13.98,13.94,13.98,49785.0,13.5181,13.5471,13.5084,13.5471,49785.0
2020-03-02 14:50:00,13.95,14.07,13.95,14.04,75255.0,13.5181,13.6344,13.5181,13.6053,75255.0
2020-03-02 14:55:00,14.07,14.07,13.87,13.88,25185.0,13.6344,13.6344,13.4406,13.4502,25185.0
2020-03-02 15:00:00,13.92,14.08,13.92,14.07,25500.0,13.489,13.6441,13.489,13.6344,25500.0
2020-03-02 15:05:00,14.12,14.17,14.1,14.17,47730.0,13.6828,13.7313,13.6634,13.7313,47730.0
2020-03-02 15:10:00,14.11,14.12,14.07,14.1,15015.0,13.6731,13.6828,13.6344,13.6634,15015.0
2020-03-02 15:15:00,14.07,14.16,14.07,14.13,16500.0,13.6344,13.7216,13.6344,13.6925,16500.0
2020-03-02 15:20:00,14.13,14.31,14.13,14.31,36465.0,13.6925,13.8669,13.6925,13.8669,36465.0
2020-03-02 15:25:00,14.3,14.34,14.3,14.34,19380.0,13.8572,13.896,13.8572,13.896,19380.0
2020-03-02 15:30:00,14.35,14.37,14.31,14.31,18000.0,13.9057,13.9251,13.8669,13.8669,18000.0
2020-03-02 15:35:00,14.33,14.45,14.33,14.43,122925.0,13.8863,14.0026,13.8863,13.9832,122925.0
2020-03-02 15:40:00,14.44,14.48,14.4,14.43,121800.0,13.9929,14.0317,13.9541,13.9832,121800.0
2020-03-02 15:45:00,14.43,14.62,14.43,14.6,127530.0,13.9832,14.1673,13.9832,14.148,127530.0
2020-03-02 15:50:00,14.63,14.85,14.63,14.85,197580.0,14.177,14.3902,14.177,14.3902,197580.0
2020-03-02 15:55:00,14.85,15.02,14.75,15.02,135915.0,14.3902,14.5549,14.2933,14.5549,135915.0
2020-03-03 09:30:00,15.33,15.33,14.75,14.75,416085.0,14.8553,14.8553,14.2933,14.2933,416085.0
2020-03-03 09:35:00,14.7,14.74,14.53,14.73,64185.0,14.2449,14.2836,14.0801,14.2739,64185.0
2020-03-03 09:40:00,14.81,14.93,14.75,14.83,59415.0,14.3514,14.4677,14.2933,14.3708,59415.0
2020-03-03 09:45:00,14.87,14.87,14.69,14.77,82905.0,14.4096,14.4096,14.2352,14.3127,82905.0
2020-03-03 09:50:00,14.75,14.75,14.49,14.55,76515.0,14.2933,14.2933,14.0414,14.0995,76515.0
2020-03-03 09:55:00,14.6,14.73,14.47,14.73,43950.0,14.148,14.2739,14.022,14.2739,43950.0
2020-03-03 10:00:00,14.72,15.8,14.72,15.75,330165.0,14.2642,15.3108,14.2642,15.2623,330165.0
2020-03-03 10:05:00,15.77,15.82,15.33,15.48,125580.0,15.2817,15.3302,14.8553,15.0007,125580.0
2020-03-03 10:10:00,15.5,15.53,15.0,15.0,157275.0,15.0201,15.0492,14.5356,14.5356,157275.0
2020-03-03 10:15:00,14.98,15.08,14.79,15.0,82395.0,14.5162,14.6131,14.3321,14.5356,82395.0
2020-03-03 10:20:00,15.0,15.33,15.0,15.33,76785.0,14.5356,14.8553,14.5356,14.8553,76785.0
2020-03-03 10:25:00,15.33,15.37,15.13,15.13,96885.0,14.8553,14.8941,14.6615,14.6615,96885.0
2020-03-03 10:30:00,15.31,15.36,15.13,15.17,49800.0,14.836,14.8844,14.6615,14.7003,49800.0
2020-03-03 10:35:00,15.16,15.32,15.13,15.25,21000.0,14.6906,14.8457,14.6615,14.7778,21000.0
2020-03-03 10:40:00,15.17,15.42,15.17,15.4,80385.0,14.7003,14.9426,14.7003,14.9232,80385.0
2020-03-03 10:45:00,15.47,15.47,15.18,15.18,88890.0,14.991,14.991,14.71,14.71,88890.0
2020-03-03 10:50:00,15.27,15.29,15.13,15.13,71910.0,14.7972,14.8166,14.6615,14.6615,71910.0
2020-03-03 10:55:00,15.17,15.43,15.17,15.42,74760.0,14.7003,14.9523,14.7003,14.9426,74760.0
2020-03-03 11:00:00,15.4,15.44,15.13,15.19,156705.0,14.9232,14.9619,14.6615,14.7197,156705.0
2020-03-03 11:05:00,15.1,15.1,14.87,14.87,88680.0,14.6325,14.6325,14.4096,14.4096,88680.0
2020-03-03 11:10:00,14.8,14.87,14.55,14.55,71700.0,14.3418,14.4096,14.0995,14.0995,71700.0
2020-03-03 11:15:00,14.73,14.77,14.59,14.62,43005.0,14.2739,14.3127,14.1383,14.1673,43005.0
2020-03-03 11:20:00,14.61,14.68,14.3,14.3,193860.0,14.1576,14.2255,13.8572,13.8572,193860.0
2020-03-03 11:25:00,14.3,14.46,14.21,14.27,112275.0,13.8572,14.0123,13.77,13.8282,112275.0
2020-03-03 11:30:00,14.24,14.45,14.22,14.45,55710.0,13.7991,14.0026,13.7797,14.0026,55710.0
2020-03-03 11:35:00,14.47,14.62,14.33,14.62,75270.0,14.022,14.1673,13.8863,14.1673,75270.0
2020-03-03 11:40:00,14.63,14.72,14.57,14.65,154350.0,14.177,14.2642,14.1189,14.1964,154350.0
2020-03-03 11:45:00,14.65,14.65,14.43,14.43,45270.0,14.1964,14.1964,13.9832,13.9832,45270.0
2020-03-03 11:50:00,14.56,14.74,14.56,14.74,32250.0,14.1092,14.2836,14.1092,14.2836,32250.0
2020-03-03 11:55:00,14.66,14.8,14.66,14.77,31050.0,14.2061,14.3418,14.2061,14.3127,31050.0
2020-03-03 12:00:00,14.79,14.79,14.74,14.74,24000.0,14.3321,14.3321,14.2836,14.2836,24000.0
2020-03-03 12:05:00,14.86,14.98,14.8,14.98,61785.0,14.3999,14.5162,14.3418,14.5162,61785.0
2020-03-03 12:10:00,14.93,14.98,14.73,14.73,100935.0,14.4677,14.5162,14.2739,14.2739,100935.0
2020-03-03 12:15:00,14.72,14.73,14.67,14.73,17940.0,14.2642,14.2739,14.2158,14.2739,17940.0
2020-03-03 12:20:00,14.7,14.77,14.67,14.77,56445.0,14.2449,14.3127,14.2158,14.3127,56445.0
2020-03-03 12:25:00,14.8,14.8,14.6,14.6,18000.0,14.3418,14.3418,14.148,14.148,18000.0
2020-03-03 12:30:00,14.57,14.58,14.53,14.53,7500.0,14.1189,14.1286,14.0801,14.0801,7500.0
2020-03-03 12:35:00,14.58,14.67,14.58,14.67,21975.0,14.1286,14.2158,14.1286,14.2158,21975.0
2020-03-03 12:40:00,14.66,14.71,14.66,14.67,46500.0,14.2061,14.2545,14.2061,14.2158,46500.0
2020-03-03 12:45:00,14.61,14.78,14.61,14.73,40950.0,14.1576,14.3224,14.1576,14.2739,40950.0
2020-03-03 12:50:00,14.73,14.73,14.54,14.54,29715.0,14.2739,14.2739,14.0898,14.0898,29715.0
2020-03-03 12:55:00,14.5,14.5,14.43,14.47,13500.0,14.051,14.051,13.9832,14.022,13500.0
2020-03-03 13:00:00,14.43,14.43,14.28,14.28,38835.0,13.9832,13.9832,13.8379,13.8379,38835.0
2020-03-03 13:05:00,14.34,14.34,14.27,14.3,19500.0,13.896,13.896,13.8282,13.8572,19500.0
2020-03-03 13:10:00,14.33,14.36,14.15,14.16,47025.0,13.8863,13.9154,13.7119,13.7216,47025.0
2020-03-03 13:15:00,14.23,14.23,14.06,14.1,48150.0,13.7894,13.7894,13.6247,13.6634,48150.0
2020-03-03 13:20:00,14.12,14.12,13.94,13.98,42855.0,13.6828,13.6828,13.5084,13.5471,42855.0
2020-03-03 13:25:00,14.0,14.0,13.8,13.93,33915.0,13.5665,13.5665,13.3727,13.4987,33915.0
2020-03-03 13:30:00,13.88,14.01,13.79,14.01,56370.0,13.4502,13.5762,13.363,13.5762,56370.0
2020-03-03 13:35:00,13.98,14.01,13.94,14.0,25965.0,13.5471,13.5762,13.5084,13.5665,25965.0
2020-03-03 13:40:00,14.0,14.0,13.67,13.67,77385.0,13.5665,13.5665,13.2467,13.2467,77385.0
2020-03-03 13:45:00,13.61,13.71,13.55,13.59,63450.0,13.1886,13.2855,13.1305,13.1692,63450.0
2020-03-03 13:50:00,13.61,13.7,13.55,13.61,37410.0,13.1886,13.2758,13.1305,13.1886,37410.0
2020-03-03 13:55:00,13.6,13.6,13.44,13.44,26250.0,13.1789,13.1789,13.0239,13.0239,26250.0
2020-03-03 14:00:00,13.51,13.53,13.37,13.37,26100.0,13.0917,13.1111,12.956,12.956,26100.0
2020-03-03 14:05:00,13.35,13.36,13.17,13.17,123660.0,12.9367,12.9463,12.7622,12.7622,123660.0
2020-03-03 14:10:00,13.38,13.5,13.38,13.5,15120.0,12.9657,13.082,12.9657,13.082,15120.0
2020-03-03 14:15:00,13.49,13.49,13.2,13.22,28530.0,13.0723,13.0723,12.7913,12.8107,28530.0
2020-03-03 14:20:00,13.17,13.39,13.13,13.2,37500.0,12.7622,12.9754,12.7235,12.7913,37500.0
2020-03-03 14:25:00,13.3,13.6,13.3,13.56,55050.0,12.8882,13.1789,12.8882,13.1402,55050.0
2020-03-03 14:30:00,13.53,13.65,13.49,13.53,136950.0,13.1111,13.2274,13.0723,13.1111,136950.0
2020-03-03 14:35:00,13.57,13.57,13.33,13.33,63660.0,13.1498,13.1498,12.9173,12.9173,63660.0
2020-03-03 14:40:00,13.28,13.28,13.2,13.2,86760.0,12.8688,12.8688,12.7913,12.7913,86760.0
2020-03-03 14:45:00,13.2,13.53,13.16,13.53,109155.0,12.7913,13.1111,12.7525,13.1111,109155.0
2020-03-03 14:50:00,13.54,13.65,13.4,13.65,25155.0,13.1208,13.2274,12.9851,13.2274,25155.0
2020-03-03 14:55:00,13.63,13.63,13.53,13.55,7905.0,13.208,13.208,13.1111,13.1305,7905.0
2020-03-03 15:00:00,13.57,13.77,13.57,13.77,29355.0,13.1498,13.3436,13.1498,13.3436,29355.0
2020-03-03 15:05:00,13.7,13.7,13.57,13.6,7950.0,13.2758,13.2758,13.1498,13.1789,7950.0
2020-03-03 15:10:00,13.6,13.87,13.57,13.87,51750.0,13.1789,13.4406,13.1498,13.4406,51750.0
2020-03-03 15:15:00,13.8,13.88,13.74,13.85,36000.0,13.3727,13.4502,13.3146,13.4212,36000.0
2020-03-03 15:20:00,13.75,13.76,13.52,13.52,41355.0,13.3243,13.334,13.1014,13.1014,41355.0
2020-03-03 15:25:00,13.62,13.97,13.61,13.89,152250.0,13.1983,13.5375,13.1886,13.4599,152250.0
2020-03-03 15:30:00,13.87,13.87,13.63,13.64,50265.0,13.4406,13.4406,13.208,13.2177,50265.0
2020-03-03 15:35:00,13.76,13.76,13.42,13.42,42420.0,13.334,13.334,13.0045,13.0045,42420.0
2020-03-03 15:40:00,13.45,13.8,13.45,13.8,39405.0,13.0336,13.3727,13.0336,13.3727,39405.0
2020-03-03 15:45:00,13.86,13.94,13.77,13.77,56520.0,13.4309,13.5084,13.3436,13.3436,56520.0
2020-03-03 15:50:00,13.52,13.7,13.4,13.7,74880.0,13.1014,13.2758,12.9851,13.2758,74880.0
2020-03-03 15:55:00,13.83,13.87,13.47,13.47,59895.0,13.4018,13.4406,13.0529,13.0529,59895.0
2020-03-04 09:30:00,14.31,14.37,14.15,14.15,299460.0,13.8669,13.9251,13.7119,13.7119,299460.0
2020-03-04 09:35:00,14.16,14.17,13.97,13.99,74160.0,13.7216,13.7313,13.5375,13.5568,74160.0
2020-03-04 09:40:00,13.95,14.04,13.89,13.92,71940.0,13.5181,13.6053,13.4599,13.489,71940.0
2020-03-04 09:45:00,13.97,14.08,13.93,13.98,39810.0,13.5375,13.6441,13.4987,13.5471,39810.0
2020-03-04 09:50:00,13.98,14.01,13.79,13.79,158640.0,13.5471,13.5762,13.363,13.363,158640.0
2020-03-04 09:55:00,13.83,13.87,13.76,13.87,25695.0,13.4018,13.4406,13.334,13.4406,25695.0
2020-03-04 10:00:00,13.87,14.06,13.81,13.94,96210.0,13.4406,13.6247,13.3824,13.5084,96210.0
2020-03-04 10:05:00,13.94,14.13,13.91,14.13,67380.0,13.5084,13.6925,13.4793,13.6925,67380.0
2020-03-04 10:10:00,14.15,14.38,14.13,14.36,110325.0,13.7119,13.9348,13.6925,13.9154,110325.0
2020-03-04 10:15:00,14.31,14.53,14.31,14.53,53955.0,13.8669,14.0801,13.8669,14.0801,53955.0
2020-03-04 10:20:00,14.56,14.63,14.51,14.6,141420.0,14.1092,14.177,14.0607,14.148,141420.0
2020-03-04 10:25:00,14.55,14.6,14.49,14.55,51600.0,14.0995,14.148,14.0414,14.0995,51600.0
2020-03-04 10:30:00,14.55,14.55,14.38,14.4,105750.0,14.0995,14.0995,13.9348,13.9541,105750.0
2020-03-04 10:35:00,14.43,14.43,14.3,14.34,80325.0,13.9832,13.9832,13.8572,13.896,80325.0
2020-03-04 10:40:00,14.35,14.43,14.3,14.43,20655.0,13.9057,13.9832,13.8572,13.9832,20655.0
2020-03-04 10:45:00,14.44,14.44,14.33,14.33,7500.0,13.9929,13.9929,13.8863,13.8863,7500.0
2020-03-04 10:50:00,14.4,14.41,14.26,14.26,21030.0,13.9541,13.9638,13.8185,13.8185,21030.0
2020-03-04 10:55:00,14.24,14.24,14.19,14.19,64275.0,13.7991,13.7991,13.7506,13.7506,64275.0
2020-03-04 11:00:00,14.25,14.33,14.25,14.26,9000.0,13.8088,13.8863,13.8088,13.8185,9000.0
2020-03-04 11:05:00,14.25,14.25,14.13,14.15,19530.0,13.8088,13.8088,13.6925,13.7119,19530.0
2020-03-04 11:10:00,14.2,14.3,14.2,14.3,9825.0,13.7603,13.8572,13.7603,13.8572,9825.0
2020-03-04 11:15:00,14.32,14.32,14.32,14.32,1500.0,13.8766,13.8766,13.8766,13.8766,1500.0
2020-03-04 11:20:00,14.32,14.32,14.13,14.29,16500.0,13.8766,13.8766,13.6925,13.8475,16500.0
2020-03-04 11:25:00,14.3,14.33,14.24,14.33,15600.0,13.8572,13.8863,13.7991,13.8863,15600.0
2020-03-04 11:30:00,14.41,14.41,14.32,14.38,38505.0,13.9638,13.9638,13.8766,13.9348,38505.0
2020-03-04 11:35:00,14.4,14.41,14.25,14.25,18210.0,13.9541,13.9638,13.8088,13.8088,18210.0
2020-03-04 11:40:00,14.23,14.27,14.16,14.16,27675.0,13.7894,13.8282,13.7216,13.7216,27675.0
2020-03-04 11:45:00,14.27,14.3,14.13,14.13,162015.0,13.8282,13.8572,13.6925,13.6925,162015.0
2020-03-04 11:50:00,14.2,14.25,14.16,14.16,4500.0,13.7603,13.8088,13.7216,13.7216,4500.0
2020-03-04 11:55:00,14.2,14.34,14.2,14.31,26175.0,13.7603,13.896,13.7603,13.8669,26175.0
2020-03-04 12:00:00,14.38,14.44,14.37,14.44,23085.0,13.9348,13.9929,13.9251,13.9929,23085.0
2020-03-04 12:05:00,14.47,14.47,14.43,14.47,41025.0,14.022,14.022,13.9832,14.022,41025.0
2020-03-04 12:10:00,14.5,14.56,14.49,14.55,97185.0,14.051,14.1092,14.0414,14.0995,97185.0
2020-03-04 12:15:00,14.6,14.61,14.56,14.56,16245.0,14.148,14.1576,14.1092,14.1092,16245.0
2020-03-04 12:20:00,14.57,14.6,14.54,14.55,44625.0,14.1189,14.148,14.0898,14.0995,44625.0
2020-03-04 12:25:00,14.57,14.63,14.53,14.63,17250.0,14.1189,14.177,14.0801,14.177,17250.0
2020-03-04 12:30:00,14.63,14.64,14.56,14.56,12000.0,14.177,14.1867,14.1092,14.1092,12000.0
2020-03-04 12:35:00,14.59,14.59,14.56,14.56,6750.0,14.1383,14.1383,14.1092,14.1092,6750.0
2020-03-04 12:40:00,14.54,14.55,14.51,14.53,14340.0,14.0898,14.0995,14.0607,14.0801,14340.0
2020-03-04 12:45:00,14.6,14.72,14.6,14.72,24120.0,14.148,14.2642,14.148,14.2642,24120.0
2020-03-04 12:50:00,14.7,14.8,14.7,14.8,66900.0,14.2449,14.3418,14.2449,14.3418,66900.0
2020-03-04 12:55:00,14.78,14.91,14.78,14.9,127095.0,14.3224,14.4484,14.3224,14.4387,127095.0
2020-03-04 13:00:00,14.93,14.97,14.9,14.97,132120.0,14.4677,14.5065,14.4387,14.5065,132120.0
2020-03-04 13:05:00,14.97,14.98,14.93,14.93,22500.0,14.5065,14.5162,14.4677,14.4677,22500.0
2020-03-04 13:10:00,14.9,14.93,14.88,14.93,39630.0,14.4387,14.4677,14.4193,14.4677,39630.0
2020-03-04 13:15:00,14.95,15.04,14.95,15.04,94530.0,14.4871,14.5743,14.4871,14.5743,94530.0
2020-03-04 13:20:00,15.04,15.1,15.02,15.1,56400.0,14.5743,14.6325,14.5549,14.6325,56400.0
2020-03-04 13:25:00,15.1,15.11,15.0,15.0,65385.0,14.6325,14.6422,14.5356,14.5356,65385.0
2020-03-04 13:30:00,15.03,15.06,15.03,15.06,9300.0,14.5646,14.5937,14.5646,14.5937,9300.0
2020-03-04 13:35:00,15.07,15.07,15.0,15.0,18015.0,14.6034,14.6034,14.5356,14.5356,18015.0
2020-03-04 13:40:00,14.98,15.01,14.98,15.01,134130.0,14.5162,14.5453,14.5162,14.5453,134130.0
2020-03-04 13:45:00,14.99,15.0,14.96,15.0,13500.0,14.5259,14.5356,14.4968,14.5356,13500.0
2020-03-04 13:50:00,15.06,15.06,15.01,15.04,48900.0,14.5937,14.5937,14.5453,14.5743,48900.0
2020-03-04 13:55:00,14.94,14.96,14.94,14.96,3000.0,14.4774,14.4968,14.4774,14.4968,3000.0
2020-03-04 14:00:00,15.0,15.0,14.85,14.89,47850.0,14.5356,14.5356,14.3902,14.429,47850.0
2020-03-04 14:05:00,14.85,14.89,14.81,14.87,18000.0,14.3902,14.429,14.3514,14.4096,18000.0
2020-03-04 14:10:00,14.89,14.92,14.87,14.87,64770.0,14.429,14.458,14.4096,14.4096,64770.0
2020-03-04 14:15:00,14.89,14.96,14.89,14.96,21390.0,14.429,14.4968,14.429,14.4968,21390.0
2020-03-04 14:20:00,14.94,14.95,14.93,14.94,21000.0,14.4774,14.4871,14.4677,14.4774,21000.0
2020-03-04 14:25:00,15.0,15.07,15.0,15.03,13530.0,14.5356,14.6034,14.5356,14.5646,13530.0
2020-03-04 14:30:00,15.04,15.05,14.99,14.99,38565.0,14.5743,14.584,14.5259,14.5259,38565.0
2020-03-04 14:35:00,15.0,15.05,14.93,14.96,60840.0,14.5356,14.584,14.4677,14.4968,60840.0
2020-03-04 14:40:00,14.97,14.99,14.91,14.99,21000.0,14.5065,14.5259,14.4484,14.5259,21000.0
2020-03-04 14:45:00,14.93,14.93,14.87,14.87,10500.0,14.4677,14.4677,14.4096,14.4096,10500.0
2020-03-04 14:50:00,14.9,14.93,14.83,14.83,13500.0,14.4387,14.4677,14.3708,14.3708,13500.0
2020-03-04 14:55:00,14.87,14.97,14.87,14.96,63870.0,14.4096,14.5065,14.4096,14.4968,63870.0
2020-03-04 15:00:00,14.96,15.01,14.95,14.99,19545.0,14.4968,14.5453,14.4871,14.5259,19545.0
2020-03-04 15:05:00,15.03,15.06,14.94,14.95,21615.0,14.5646,14.5937,14.4774,14.4871,21615.0
2020-03-04 15:10:00,15.0,15.06,14.99,15.0,47070.0,14.5356,14.5937,14.5259,14.5356,47070.0
2020-03-04 15:15:00,15.03,15.03,14.98,15.01,19500.0,14.5646,14.5646,14.5162,14.5453,19500.0
2020-03-04 15:20:00,15.04,15.15,15.03,15.15,49575.0,14.5743,14.6809,14.5646,14.6809,49575.0
2020-03-04 15:25:00,15.14,15.2,15.14,15.2,55905.0,14.6712,14.7294,14.6712,14.7294,55905.0
2020-03-04 15:30:00,15.23,15.29,15.22,15.26,71190.0,14.7584,14.8166,14.7488,14.7875,71190.0
2020-03-04 15:35:00,15.29,15.29,15.2,15.25,51300.0,14.8166,14.8166,14.7294,14.7778,51300.0
2020-03-04 15:40:00,15.27,15.27,15.17,15.17,36375.0,14.7972,14.7972,14.7003,14.7003,36375.0
2020-03-04 15:45:00,15.19,15.21,15.12,15.17,66255.0,14.7197,14.7391,14.6518,14.7003,66255.0
2020-03-04 15:50:00,15.24,15.43,15.24,15.42,263250.0,14.7681,14.9523,14.7681,14.9426,263250.0
2020-03-04 15:55:00,15.47,15.49,15.4,15.49,173085.0,14.991,15.0104,14.9232,15.0104,173085.0
2020-03-05 09:30:00,14.19,14.61,14.19,14.61,389220.0,13.7506,14.1576,13.7506,14.1576,389220.0
2020-03-05 09:35:00,14.62,14.89,14.6,14.76,138315.0,14.1673,14.429,14.148,14.303,138315.0
2020-03-05 09:40:00,14.7,14.7,14.53,14.66,51315.0,14.2449,14.2449,14.0801,14.2061,51315.0
2020-03-05 09:45:00,14.64,14.64,14.51,14.54,113475.0,14.1867,14.1867,14.0607,14.0898,113475.0
2020-03-05 09:50:00,14.51,14.53,14.36,14.39,81720.0,14.0607,14.0801,13.9154,13.9445,81720.0
2020-03-05 09:55:00,14.41,14.43,14.28,14.43,70515.0,13.9638,13.9832,13.8379,13.9832,70515.0
2020-03-05 10:00:00,14.42,14.53,14.36,14.36,33270.0,13.9735,14.0801,13.9154,13.9154,33270.0
2020-03-05 10:05:00,14.33,14.4,14.31,14.39,30000.0,13.8863,13.9541,13.8669,13.9445,30000.0
2020-03-05 10:10:00,14.43,14.66,14.41,14.66,88440.0,13.9832,14.2061,13.9638,14.2061,88440.0
2020-03-05 10:15:00,14.6,14.71,14.56,14.71,30000.0,14.148,14.2545,14.1092,14.2545,30000.0
2020-03-05 10:20:00,14.7,14.87,14.7,14.77,56400.0,14.2449,14.4096,14.2449,14.3127,56400.0
2020-03-05 10:25:00,14.7,14.74,14.7,14.7,89685.0,14.2449,14.2836,14.2449,14.2449,89685.0
2020-03-05 10:30:00,14.69,14.72,14.67,14.7,12000.0,14.2352,14.2642,14.2158,14.2449,12000.0
2020-03-05 10:35:00,14.71,14.71,14.63,14.63,28170.0,14.2545,14.2545,14.177,14.177,28170.0
2020-03-05 10:40:00,14.62,14.77,14.62,14.77,55215.0,14.1673,14.3127,14.1673,14.3127,55215.0
2020-03-05 10:45:00,14.7,14.91,14.7,14.91,28305.0,14.2449,14.4484,14.2449,14.4484,28305.0
2020-03-05 10:50:00,14.91,14.97,14.86,14.97,16875.0,14.4484,14.5065,14.3999,14.5065,16875.0
2020-03-05 10:55:00,14.93,14.95,14.78,14.78,21000.0,14.4677,14.4871,14.3224,14.3224,21000.0
2020-03-05 11:00:00,14.85,14.85,14.79,14.79,16665.0,14.3902,14.3902,14.3321,14.3321,16665.0
2020-03-05 11:05:00,14.93,14.93,14.93,14.93,1500.0,14.4677,14.4677,14.4677,14.4677,1500.0
2020-03-05 11:10:00,14.95,15.13,14.92,15.13,54825.0,14.4871,14.6615,14.458,14.6615,54825.0
2020-03-05 11:15:00,15.12,15.23,15.12,15.23,32370.0,14.6518,14.7584,14.6518,14.7584,32370.0
2020-03-05 11:20:00,15.19,15.19,15.12,15.19,29370.0,14.7197,14.7197,14.6518,14.7197,29370.0
2020-03-05 11:25:00,15.09,15.27,15.07,15.19,22635.0,14.6228,14.7972,14.6034,14.7197,22635.0
2020-03-05 11:30:00,15.18,15.18,15.13,15.13,7200.0,14.71,14.71,14.6615,14.6615,7200.0
2020-03-05 11:35:00,15.09,15.1,15.01,15.01,22500.0,14.6228,14.6325,14.5453,14.5453,22500.0
2020-03-05 11:40:00,15.02,15.02,14.99,14.99,7500.0,14.5549,14.5549,14.5259,14.5259,7500.0
2020-03-05 11:45:00,14.92,15.08,14.91,15.03,48480.0,14.458,14.6131,14.4484,14.5646,48480.0
2020-03-05 11:50:00,15.01,15.01,14.93,15.0,17310.0,14.5453,14.5453,14.4677,14.5356,17310.0
2020-03-05 11:55:00,14.95,14.95,14.83,14.88,55950.0,14.4871,14.4871,14.3708,14.4193,55950.0
2020-03-05 12:00:00,14.88,14.88,14.78,14.78,22875.0,14.4193,14.4193,14.3224,14.3224,22875.0
2020-03-05 12:05:00,14.75,14.75,14.67,14.67,61440.0,14.2933,14.2933,14.2158,14.2158,61440.0
2020-03-05 12:10:00,14.7,14.75,14.68,14.68,56625.0,14.2449,14.2933,14.2255,14.2255,56625.0
2020-03-05 12:15:00,14.67,14.68,14.65,14.68,19725.0,14.2158,14.2255,14.1964,14.2255,19725.0
2020-03-05 12:20:00,14.67,14.7,14.63,14.65,32940.0,14.2158,14.2449,14.177,14.1964,32940.0
2020-03-05 12:25:00,14.6,14.66,14.58,14.66,19995.0,14.148,14.2061,14.1286,14.2061,19995.0
2020-03-05 12:30:00,14.65,14.73,14.65,14.7,17385.0,14.1964,14.2739,14.1964,14.2449,17385.0
2020-03-05 12:35:00,14.65,14.65,14.45,14.45,39930.0,14.1964,14.1964,14.0026,14.0026,39930.0
2020-03-05 12:40:00,14.41,14.41,14.27,14.27,68700.0,13.9638,13.9638,13.8282,13.8282,68700.0
2020-03-05 12:45:00,14.21,14.28,14.2,14.27,69810.0,13.77,13.8379,13.7603,13.8282,69810.0
2020-03-05 12:50:00,14.32,14.36,14.26,14.3,35820.0,13.8766,13.9154,13.8185,13.8572,35820.0
2020-03-05 12:55:00,14.29,14.29,14.2,14.21,46665.0,13.8475,13.8475,13.7603,13.77,46665.0
2020-03-05 13:00:00,14.15,14.19,14.15,14.19,19500.0,13.7119,13.7506,13.7119,13.7506,19500.0
2020-03-05 13:05:00,14.2,14.2,14.07,14.1,122250.0,13.7603,13.7603,13.6344,13.6634,122250.0
2020-03-05 13:10:00,14.03,14.12,14.0,14.07,48750.0,13.5956,13.6828,13.5665,13.6344,48750.0
2020-03-05 13:15:00,14.07,14.12,14.0,14.12,58815.0,13.6344,13.6828,13.5665,13.6828,58815.0
2020-03-05 13:20:00,14.06,14.23,14.06,14.16,16545.0,13.6247,13.7894,13.6247,13.7216,16545.0
2020-03-05 13:25:00,14.24,14.24,14.18,14.24,54000.0,13.7991,13.7991,13.741,13.7991,54000.0
2020-03-05 13:30:00,14.23,14.34,14.2,14.32,78615.0,13.7894,13.896,13.7603,13.8766,78615.0
2020-03-05 13:35:00,14.32,14.38,14.25,14.25,55125.0,13.8766,13.9348,13.8088,13.8088,55125.0
2020-03-05 13:40:00,14.23,14.23,14.17,14.17,15375.0,13.7894,13.7894,13.7313,13.7313,15375.0
2020-03-05 13:45:00,14.2,14.44,14.2,14.44,13500.0,13.7603,13.9929,13.7603,13.9929,13500.0
2020-03-05 13:50:00,14.45,14.47,14.23,14.23,42030.0,14.0026,14.022,13.7894,13.7894,42030.0
2020-03-05 13:55:00,14.22,14.33,14.22,14.29,29430.0,13.7797,13.8863,13.7797,13.8475,29430.0
2020-03-05 14:00:00,14.21,14.21,14.04,14.09,123045.0,13.77,13.77,13.6053,13.6537,123045.0
2020-03-05 14:05:00,14.11,14.15,14.11,14.15,3000.0,13.6731,13.7119,13.6731,13.7119,3000.0
2020-03-05 14:10:00,14.22,14.24,14.21,14.24,12000.0,13.7797,13.7991,13.77,13.7991,12000.0
2020-03-05 14:15:00,14.17,14.17,14.03,14.03,19395.0,13.7313,13.7313,13.5956,13.5956,19395.0
2020-03-05 14:20:00,14.04,14.04,13.93,13.96,80445.0,13.6053,13.6053,13.4987,13.5278,80445.0
2020-03-05 14:25:00,13.92,13.96,13.87,13.94,44910.0,13.489,13.5278,13.4406,13.5084,44910.0
2020-03-05 14:30:00,13.98,14.03,13.98,14.03,18000.0,13.5471,13.5956,13.5471,13.5956,18000.0
2020-03-05 14:35:00,14.01,14.15,14.01,14.13,37410.0,13.5762,13.7119,13.5762,13.6925,37410.0
2020-03-05 14:40:00,14.14,14.18,14.06,14.06,161925.0,13.7022,13.741,13.6247,13.6247,161925.0
2020-03-05 14:45:00,14.04,14.05,13.98,13.99,17550.0,13.6053,13.615,13.5471,13.5568,17550.0
2020-03-05 14:50:00,14.11,14.16,14.0,14.0,19140.0,13.6731,13.7216,13.5665,13.5665,19140.0
2020-03-05 14:55:00,14.07,14.13,14.07,14.13,3000.0,13.6344,13.6925,13.6344,13.6925,3000.0
2020-03-05 15:00:00,14.07,14.08,14.0,14.0,41595.0,13.6344,13.6441,13.5665,13.5665,41595.0
2020-03-05 15:05:00,14.01,14.07,14.0,14.02,48780.0,13.5762,13.6344,13.5665,13.5859,48780.0
2020-03-05 15:10:00,14.07,14.08,13.81,13.82,162870.0,13.6344,13.6441,13.3824,13.3921,162870.0
2020-03-05 15:15:00,13.82,13.82,13.77,13.79,39105.0,13.3921,13.3921,13.3436,13.363,39105.0
2020-03-05 15:20:00,13.85,13.86,13.8,13.8,15000.0,13.4212,13.4309,13.3727,13.3727,15000.0
2020-03-05 15:25:00,13.79,13.87,13.73,13.8,143715.0,13.363,13.4406,13.3049,13.3727,143715.0
2020-03-05 15:30:00,13.78,14.19,13.76,14.11,50880.0,13.3533,13.7506,13.334,13.6731,50880.0
2020-03-05 15:35:00,14.11,14.11,13.93,13.93,123765.0,13.6731,13.6731,13.4987,13.4987,123765.0
2020-03-05 15:40:00,13.93,13.94,13.81,13.93,27375.0,13.4987,13.5084,13.3824,13.4987,27375.0
2020-03-05 15:45:00,13.93,13.99,13.83,13.99,36750.0,13.4987,13.5568,13.4018,13.5568,36750.0
2020-03-05 15:50:00,13.89,14.08,13.89,13.95,108825.0,13.4599,13.6441,13.4599,13.5181,108825.0
2020-03-05 15:55:00,13.99,14.14,13.89,14.1,124380.0,13.5568,13.7022,13.4599,13.6634,124380.0
2020-03-06 09:30:00,13.0,13.13,12.92,12.93,611220.0,12.5975,12.7235,12.52,12.5297,611220.0
2020-03-06 09:35:00,12.97,13.25,12.96,13.14,135045.0,12.5684,12.8397,12.5587,12.7332,135045.0
2020-03-06 09:40:00,13.09,13.09,12.9,13.0,48990.0,12.6847,12.6847,12.5006,12.5975,48990.0
2020-03-06 09:45:00,13.0,13.05,12.8,12.8,113160.0,12.5975,12.6459,12.4037,12.4037,113160.0
2020-03-06 09:50:00,12.79,12.8,12.6,12.66,522000.0,12.394,12.4037,12.2099,12.268,522000.0
2020-03-06 09:55:00,12.74,13.0,12.72,12.97,42750.0,12.3455,12.5975,12.3262,12.5684,42750.0
2020-03-06 10:00:00,12.93,13.04,12.93,13.0,36555.0,12.5297,12.6363,12.5297,12.5975,36555.0
2020-03-06 10:05:00,13.03,13.09,12.77,12.84,81090.0,12.6266,12.6847,12.3746,12.4424,81090.0
2020-03-06 10:10:00,12.8,12.93,12.73,12.93,36150.0,12.4037,12.5297,12.3358,12.5297,36150.0
2020-03-06 10:15:00,12.97,13.11,12.97,13.0,62040.0,12.5684,12.7041,12.5684,12.5975,62040.0
2020-03-06 10:20:00,13.03,13.1,12.93,13.09,51825.0,12.6266,12.6944,12.5297,12.6847,51825.0
2020-03-06 10:25:00,13.15,13.39,13.15,13.39,132585.0,12.7428,12.9754,12.7428,12.9754,132585.0
2020-03-06 10:30:00,13.39,13.47,13.34,13.36,48810.0,12.9754,13.0529,12.927,12.9463,48810.0
2020-03-06 10:35:00,13.28,13.44,13.19,13.44,57945.0,12.8688,13.0239,12.7816,13.0239,57945.0
2020-03-06 10:40:00,13.36,13.57,13.36,13.49,90630.0,12.9463,13.1498,12.9463,13.0723,90630.0
2020-03-06 10:45:00,13.5,13.51,13.4,13.45,31725.0,13.082,13.0917,12.9851,13.0336,31725.0
2020-03-06 10:50:00,13.51,13.54,13.4,13.4,22500.0,13.0917,13.1208,12.9851,12.9851,22500.0
2020-03-06 10:55:00,13.45,13.45,13.24,13.33,43290.0,13.0336,13.0336,12.8301,12.9173,43290.0
2020-03-06 11:00:00,13.38,13.4,13.18,13.23,21000.0,12.9657,12.9851,12.7719,12.8204,21000.0
2020-03-06 11:05:00,13.26,13.26,13.07,13.07,18990.0,12.8494,12.8494,12.6653,12.6653,18990.0
2020-03-06 11:10:00,13.07,13.13,12.97,12.97,71910.0,12.6653,12.7235,12.5684,12.5684,71910.0
2020-03-06 11:15:00,12.95,13.08,12.94,12.97,25275.0,12.549,12.675,12.5393,12.5684,25275.0
2020-03-06 11:20:00,12.97,12.99,12.93,12.93,30855.0,12.5684,12.5878,12.5297,12.5297,30855.0
2020-03-06 11:25:00,12.93,13.0,12.93,13.0,20895.0,12.5297,12.5975,12.5297,12.5975,20895.0
2020-03-06 11:30:00,13.0,13.12,12.98,13.07,48750.0,12.5975,12.7138,12.5781,12.6653,48750.0
2020-03-06 11:35:00,13.0,13.03,12.9,12.9,39735.0,12.5975,12.6266,12.5006,12.5006,39735.0
2020-03-06 11:40:00,12.93,12.95,12.77,12.77,40860.0,12.5297,12.549,12.3746,12.3746,40860.0
2020-03-06 11:45:00,12.77,12.77,12.73,12.75,41880.0,12.3746,12.3746,12.3358,12.3552,41880.0
2020-03-06 11:50:00,12.76,12.8,12.76,12.8,4500.0,12.3649,12.4037,12.3649,12.4037,4500.0
2020-03-06 11:55:00,12.73,12.81,12.73,12.8,19065.0,12.3358,12.4134,12.3358,12.4037,19065.0
2020-03-06 12:00:00,12.73,12.73,12.68,12.68,36030.0,12.3358,12.3358,12.2874,12.2874,36030.0
2020-03-06 12:05:00,12.69,12.72,12.67,12.72,7500.0,12.2971,12.3262,12.2777,12.3262,7500.0
2020-03-06 12:10:00,12.69,12.77,12.67,12.73,80610.0,12.2971,12.3746,12.2777,12.3358,80610.0
2020-03-06 12:15:00,12.73,12.77,12.68,12.69,19425.0,12.3358,12.3746,12.2874,12.2971,19425.0
2020-03-06 12:20:00,12.76,12.83,12.76,12.79,164850.0,12.3649,12.4328,12.3649,12.394,164850.0
2020-03-06 12:25:00,12.69,12.74,12.68,12.69,74130.0,12.2971,12.3455,12.2874,12.2971,74130.0
2020-03-06 12:30:00,12.76,12.81,12.74,12.81,44370.0,12.3649,12.4134,12.3455,12.4134,44370.0
2020-03-06 12:35:00,12.87,13.07,12.81,12.96,99060.0,12.4715,12.6653,12.4134,12.5587,99060.0
2020-03-06 12:40:00,12.93,13.0,12.93,13.0,12000.0,12.5297,12.5975,12.5297,12.5975,12000.0
2020-03-06 12:45:00,13.07,13.08,12.92,12.94,42615.0,12.6653,12.675,12.52,12.5393,42615.0
2020-03-06 12:50:00,12.87,12.9,12.85,12.86,130020.0,12.4715,12.5006,12.4521,12.4618,130020.0
2020-03-06 12:55:00,12.88,12.88,12.85,12.85,3000.0,12.4812,12.4812,12.4521,12.4521,3000.0
2020-03-06 13:00:00,12.87,12.88,12.84,12.87,139050.0,12.4715,12.4812,12.4424,12.4715,139050.0
2020-03-06 13:05:00,12.92,12.99,12.92,12.99,10500.0,12.52,12.5878,12.52,12.5878,10500.0
2020-03-06 13:10:00,12.85,12.85,12.82,12.82,13500.0,12.4521,12.4521,12.4231,12.4231,13500.0
2020-03-06 13:15:00,12.83,12.83,12.8,12.8,110220.0,12.4328,12.4328,12.4037,12.4037,110220.0
2020-03-06 13:20:00,12.82,13.03,12.82,13.03,88845.0,12.4231,12.6266,12.4231,12.6266,88845.0
2020-03-06 13:25:00,13.0,13.0,12.83,12.83,27375.0,12.5975,12.5975,12.4328,12.4328,27375.0
2020-03-06 13:30:00,12.85,12.92,12.79,12.8,37890.0,12.4521,12.52,12.394,12.4037,37890.0
2020-03-06 13:35:00,12.82,12.92,12.78,12.92,6000.0,12.4231,12.52,12.3843,12.52,6000.0
2020-03-06 13:40:00,12.92,12.95,12.86,12.86,16500.0,12.52,12.549,12.4618,12.4618,16500.0
2020-03-06 13:45:00,12.82,12.82,12.7,12.7,34500.0,12.4231,12.4231,12.3068,12.3068,34500.0
2020-03-06 13:50:00,12.7,12.72,12.63,12.63,78630.0,12.3068,12.3262,12.2389,12.2389,78630.0
2020-03-06 13:55:00,12.64,12.64,12.59,12.59,28875.0,12.2486,12.2486,12.2002,12.2002,28875.0
2020-03-06 14:00:00,12.59,12.59,12.54,12.55,81420.0,12.2002,12.2002,12.1517,12.1614,81420.0
2020-03-06 14:05:00,12.6,12.6,12.48,12.49,15795.0,12.2099,12.2099,12.0936,12.1033,15795.0
2020-03-06 14:10:00,12.47,12.54,12.47,12.49,22425.0,12.0839,12.1517,12.0839,12.1033,22425.0
2020-03-06 14:15:00,12.48,12.48,12.48,12.48,4575.0,12.0936,12.0936,12.0936,12.0936,4575.0
2020-03-06 14:20:00,12.48,12.57,12.47,12.55,21000.0,12.0936,12.1808,12.0839,12.1614,21000.0
2020-03-06 14:25:00,12.59,12.63,12.53,12.53,33315.0,12.2002,12.2389,12.142,12.142,33315.0
2020-03-06 14:30:00,12.45,12.46,12.4,12.4,31950.0,12.0645,12.0742,12.0161,12.0161,31950.0
2020-03-06 14:35:00,12.36,12.36,12.33,12.34,100920.0,11.9773,11.9773,11.9482,11.9579,100920.0
2020-03-06 14:40:00,12.31,12.46,12.31,12.46,25950.0,11.9289,12.0742,11.9289,12.0742,25950.0
2020-03-06 14:45:00,12.49,12.49,12.33,12.33,11055.0,12.1033,12.1033,11.9482,11.9482,11055.0
2020-03-06 14:50:00,12.34,12.37,12.33,12.33,9000.0,11.9579,11.987,11.9482,11.9482,9000.0
2020-03-06 14:55:00,12.43,12.47,12.37,12.47,16500.0,12.0451,12.0839,11.987,12.0839,16500.0
2020-03-06 15:00:00,12.35,12.35,12.3,12.3,21690.0,11.9676,11.9676,11.9192,11.9192,21690.0
2020-03-06 15:05:00,12.27,12.29,12.2,12.21,88830.0,11.8901,11.9095,11.8223,11.832,88830.0
2020-03-06 15:10:00,12.21,12.44,12.2,12.44,16500.0,11.832,12.0548,11.8223,12.0548,16500.0
2020-03-06 15:15:00,12.36,12.59,12.36,12.59,32850.0,11.9773,12.2002,11.9773,12.2002,32850.0
2020-03-06 15:20:00,12.54,12.6,12.5,12.53,34350.0,12.1517,12.2099,12.113,12.142,34350.0
2020-03-06 15:25:00,12.57,12.62,12.47,12.47,91350.0,12.1808,12.2293,12.0839,12.0839,91350.0
2020-03-06 15:30:00,12.44,12.83,12.44,12.78,169155.0,12.0548,12.4328,12.0548,12.3843,169155.0
2020-03-06 15:35:00,12.78,12.9,12.57,12.57,87915.0,12.3843,12.5006,12.1808,12.1808,87915.0
2020-03-06 15:40:00,12.57,12.79,12.57,12.78,110055.0,12.1808,12.394,12.1808,12.3843,110055.0
2020-03-06 15:45:00,12.78,12.93,12.77,12.9,132510.0,12.3843,12.5297,12.3746,12.5006,132510.0
2020-03-06 15:50:00,12.93,13.21,12.93,13.15,223605.0,12.5297,12.801,12.5297,12.7428,223605.0
2020-03-06 15:55:00,13.12,13.3,13.12,13.21,119265.0,12.7138,12.8882,12.7138,12.801,119265.0
2020-03-09 09:30:00,10.14,10.46,10.13,10.37,797760.0,9.826,10.1361,9.8164,10.0489,797760.0
2020-03-09 09:35:00,10.37,10.37,10.37,10.37,0.0,10.0489,10.0489,10.0489,10.0489,0.0
2020-03-09 09:40:00,10.37,10.37,10.37,10.37,0.0,10.0489,10.0489,10.0489,10.0489,0.0
2020-03-09 09:45:00,10.02,10.27,10.02,10.27,211830.0,9.7098,9.952,9.7098,9.952,211830.0
2020-03-09 09:50:00,10.27,10.92,10.27,10.89,201090.0,9.952,10.5819,9.952,10.5528,201090.0
2020-03-09 09:55:00,10.89,11.37,10.86,11.27,180660.0,10.5528,11.018,10.5237,10.9211,180660.0
2020-03-09 10:00:00,11.27,11.41,10.88,10.88,105030.0,10.9211,11.0567,10.5431,10.5431,105030.0
2020-03-09 10:05:00,10.75,11.22,10.73,11.22,74160.0,10.4172,10.8726,10.3978,10.8726,74160.0
2020-03-09 10:10:00,11.23,11.23,10.94,10.96,72285.0,10.8823,10.8823,10.6013,10.6207,72285.0
2020-03-09 10:15:00,10.95,11.22,10.95,11.16,84000.0,10.611,10.8726,10.611,10.8145,84000.0
2020-03-09 10:20:00,11.11,11.11,10.87,10.94,55155.0,10.766,10.766,10.5334,10.6013,55155.0
2020-03-09 10:25:00,10.92,11.1,10.88,10.97,75840.0,10.5819,10.7563,10.5431,10.6303,75840.0
2020-03-09 10:30:00,10.99,11.16,10.93,11.11,93165.0,10.6497,10.8145,10.5916,10.766,93165.0
2020-03-09 10:35:00,11.07,11.07,10.91,11.04,31545.0,10.7272,10.7272,10.5722,10.6982,31545.0
2020-03-09 10:40:00,11.05,11.07,10.87,10.91,79005.0,10.7079,10.7272,10.5334,10.5722,79005.0
2020-03-09 10:45:00,10.94,10.94,10.81,10.81,64500.0,10.6013,10.6013,10.4753,10.4753,64500.0
2020-03-09 10:50:00,10.82,10.82,10.67,10.71,135345.0,10.485,10.485,10.3396,10.3784,135345.0
2020-03-09 10:55:00,10.7,10.82,10.64,10.75,86010.0,10.3687,10.485,10.3106,10.4172,86010.0
2020-03-09 11:00:00,10.71,10.8,10.66,10.68,55905.0,10.3784,10.4656,10.3299,10.3493,55905.0
2020-03-09 11:05:00,10.68,10.68,10.59,10.64,92445.0,10.3493,10.3493,10.2621,10.3106,92445.0
2020-03-09 11:10:00,10.67,10.87,10.67,10.8,43380.0,10.3396,10.5334,10.3396,10.4656,43380.0
2020-03-09 11:15:00,10.86,11.08,10.86,11.04,50625.0,10.5237,10.7369,10.5237,10.6982,50625.0
2020-03-09 11:20:00,11.02,11.08,10.93,11.08,46920.0,10.6788,10.7369,10.5916,10.7369,46920.0
2020-03-09 11:25:00,11.1,11.13,10.97,11.08,199275.0,10.7563,10.7854,10.6303,10.7369,199275.0
2020-03-09 11:30:00,11.0,11.13,10.92,11.12,48900.0,10.6594,10.7854,10.5819,10.7757,48900.0
2020-03-09 11:35:00,11.12,11.37,11.12,11.33,250545.0,10.7757,11.018,10.7757,10.9792,250545.0
2020-03-09 11:40:00,11.29,11.4,11.29,11.4,39900.0,10.9404,11.047,10.9404,11.047,39900.0
2020-03-09 11:45:00,11.41,11.55,11.39,11.53,45300.0,11.0567,11.1924,11.0373,11.173,45300.0
2020-03-09 11:50:00,11.53,11.56,11.41,11.5,57975.0,11.173,11.2021,11.0567,11.1439,57975.0
2020-03-09 11:55:00,11.5,11.61,11.5,11.56,42000.0,11.1439,11.2505,11.1439,11.2021,42000.0
2020-03-09 12:00:00,11.55,11.55,11.45,11.48,59850.0,11.1924,11.1924,11.0955,11.1246,59850.0
2020-03-09 12:05:00,11.53,11.79,11.53,11.79,98655.0,11.173,11.425,11.173,11.425,98655.0
2020-03-09 12:10:00,11.73,11.77,11.6,11.6,20535.0,11.3668,11.4056,11.2408,11.2408,20535.0
2020-03-09 12:15:00,11.6,11.65,11.4,11.44,57885.0,11.2408,11.2893,11.047,11.0858,57885.0
2020-03-09 12:20:00,11.44,11.47,11.3,11.3,130725.0,11.0858,11.1149,10.9501,10.9501,130725.0
2020-03-09 12:25:00,11.33,11.33,11.19,11.2,16500.0,10.9792,10.9792,10.8435,10.8532,16500.0
2020-03-09 12:30:00,11.25,11.3,11.09,11.09,34500.0,10.9017,10.9501,10.7466,10.7466,34500.0
2020-03-09 12:35:00,11.05,11.17,11.04,11.13,30255.0,10.7079,10.8242,10.6982,10.7854,30255.0
2020-03-09 12:40:00,11.18,11.18,11.0,11.0,48570.0,10.8338,10.8338,10.6594,10.6594,48570.0
2020-03-09 12:45:00,11.0,11.0,10.91,10.95,43170.0,10.6594,10.6594,10.5722,10.611,43170.0
2020-03-09 12:50:00,10.96,10.97,10.94,10.94,15795.0,10.6207,10.6303,10.6013,10.6013,15795.0
2020-03-09 12:55:00,10.9,10.94,10.87,10.9,20250.0,10.5625,10.6013,10.5334,10.5625,20250.0
2020-03-09 13:00:00,10.87,11.08,10.87,10.94,15000.0,10.5334,10.7369,10.5334,10.6013,15000.0
2020-03-09 13:05:00,10.89,10.91,10.77,10.91,39750.0,10.5528,10.5722,10.4365,10.5722,39750.0
2020-03-09 13:10:00,10.86,10.94,10.86,10.93,32775.0,10.5237,10.6013,10.5237,10.5916,32775.0
2020-03-09 13:15:00,10.95,10.95,10.89,10.89,8820.0,10.611,10.611,10.5528,10.5528,8820.0
2020-03-09 13:20:00,10.77,10.8,10.77,10.8,18855.0,10.4365,10.4656,10.4365,10.4656,18855.0
2020-03-09 13:25:00,10.77,10.77,10.75,10.75,21300.0,10.4365,10.4365,10.4172,10.4172,21300.0
2020-03-09 13:30:00,10.73,10.73,10.62,10.63,34155.0,10.3978,10.3978,10.2912,10.3009,34155.0
2020-03-09 13:35:00,10.62,10.62,10.5,10.51,33405.0,10.2912,10.2912,10.1749,10.1846,33405.0
2020-03-09 13:40:00,10.51,10.53,10.33,10.33,83565.0,10.1846,10.204,10.0102,10.0102,83565.0
2020-03-09 13:45:00,10.35,10.54,10.35,10.47,29640.0,10.0295,10.2137,10.0295,10.1458,29640.0
2020-03-09 13:50:00,10.42,10.42,10.22,10.23,195600.0,10.0974,10.0974,9.9036,9.9133,195600.0
2020-03-09 13:55:00,10.21,10.33,10.2,10.27,47325.0,9.8939,10.0102,9.8842,9.952,47325.0
2020-03-09 14:00:00,10.25,10.27,10.13,10.13,146280.0,9.9326,9.952,9.8164,9.8164,146280.0
2020-03-09 14:05:00,10.08,10.15,10.03,10.03,130065.0,9.7679,9.8357,9.7194,9.7194,130065.0
2020-03-09 14:10:00,10.07,10.19,10.07,10.12,12750.0,9.7582,9.8745,9.7582,9.8067,12750.0
2020-03-09 14:15:00,10.31,10.44,10.31,10.34,47175.0,9.9908,10.1168,9.9908,10.0198,47175.0
2020-03-09 14:20:00,10.4,10.4,10.27,10.27,71100.0,10.078,10.078,9.952,9.952,71100.0
2020-03-09 14:25:00,10.24,10.24,10.09,10.09,56385.0,9.9229,9.9229,9.7776,9.7776,56385.0
2020-03-09 14:30:00,10.08,10.08,10.0,10.0,100875.0,9.7679,9.7679,9.6904,9.6904,100875.0
2020-03-09 14:35:00,10.08,10.22,10.0,10.22,86415.0,9.7679,9.9036,9.6904,9.9036,86415.0
2020-03-09 14:40:00,10.16,10.16,9.94,9.96,277125.0,9.8454,9.8454,9.6322,9.6516,277125.0
2020-03-09 14:45:00,9.96,10.08,9.96,10.06,16050.0,9.6516,9.7679,9.6516,9.7485,16050.0
2020-03-09 14:50:00,10.04,10.33,10.04,10.33,83205.0,9.7291,10.0102,9.7291,10.0102,83205.0
2020-03-09 14:55:00,10.35,10.46,10.33,10.33,78630.0,10.0295,10.1361,10.0102,10.0102,78630.0
2020-03-09 15:00:00,10.28,10.55,10.23,10.52,83355.0,9.9617,10.2233,9.9133,10.1943,83355.0
2020-03-09 15:05:00,10.52,10.52,10.36,10.4,56370.0,10.1943,10.1943,10.0392,10.078,56370.0
2020-03-09 15:10:00,10.37,10.37,10.24,10.24,24525.0,10.0489,10.0489,9.9229,9.9229,24525.0
2020-03-09 15:15:00,10.24,10.45,10.24,10.33,54060.0,9.9229,10.1264,9.9229,10.0102,54060.0
2020-03-09 15:20:00,10.31,10.51,10.31,10.47,37920.0,9.9908,10.1846,9.9908,10.1458,37920.0
2020-03-09 15:25:00,10.53,10.63,10.5,10.5,79470.0,10.204,10.3009,10.1749,10.1749,79470.0
2020-03-09 15:30:00,10.41,10.46,10.33,10.43,73830.0,10.0877,10.1361,10.0102,10.1071,73830.0
2020-03-09 15:35:00,10.48,10.67,10.47,10.64,81450.0,10.1555,10.3396,10.1458,10.3106,81450.0
2020-03-09 15:40:00,10.6,10.67,10.53,10.57,43485.0,10.2718,10.3396,10.204,10.2427,43485.0
2020-03-09 15:45:00,10.53,10.65,10.49,10.6,156315.0,10.204,10.3203,10.1652,10.2718,156315.0
2020-03-09 15:50:00,10.47,10.47,10.3,10.35,86745.0,10.1458,10.1458,9.9811,10.0295,86745.0
2020-03-09 15:55:00,10.33,10.33,9.87,9.87,321465.0,10.0102,10.0102,9.5644,9.5644,321465.0
2020-03-10 09:30:00,11.13,11.13,10.93,11.0,527535.0,10.7854,10.7854,10.5916,10.6594,527535.0
2020-03-10 09:35:00,11.0,11.0,10.74,10.8,134670.0,10.6594,10.6594,10.4075,10.4656,134670.0
2020-03-10 09:40:00,10.8,10.84,10.7,10.8,82395.0,10.4656,10.5044,10.3687,10.4656,82395.0
2020-03-10 09:45:00,10.78,10.83,10.67,10.68,95490.0,10.4462,10.4947,10.3396,10.3493,95490.0
2020-03-10 09:50:00,10.67,10.73,10.62,10.73,68385.0,10.3396,10.3978,10.2912,10.3978,68385.0
2020-03-10 09:55:00,10.72,10.8,10.72,10.75,44775.0,10.3881,10.4656,10.3881,10.4172,44775.0
2020-03-10 10:00:00,10.69,10.84,10.69,10.82,44970.0,10.359,10.5044,10.359,10.485,44970.0
2020-03-10 10:05:00,10.8,10.9,10.76,10.9,80595.0,10.4656,10.5625,10.4268,10.5625,80595.0
2020-03-10 10:10:00,10.92,10.99,10.92,10.98,34500.0,10.5819,10.6497,10.5819,10.64,34500.0
2020-03-10 10:15:00,10.92,10.99,10.88,10.99,57600.0,10.5819,10.6497,10.5431,10.6497,57600.0
2020-03-10 10:20:00,10.94,11.04,10.94,11.0,44475.0,10.6013,10.6982,10.6013,10.6594,44475.0
2020-03-10 10:25:00,10.91,10.92,10.84,10.86,78870.0,10.5722,10.5819,10.5044,10.5237,78870.0
2020-03-10 10:30:00,10.84,10.86,10.77,10.77,52740.0,10.5044,10.5237,10.4365,10.4365,52740.0
2020-03-10 10:35:00,10.83,10.83,10.77,10.77,39000.0,10.4947,10.4947,10.4365,10.4365,39000.0
2020-03-10 10:40:00,10.73,10.73,10.67,10.67,32955.0,10.3978,10.3978,10.3396,10.3396,32955.0
2020-03-10 10:45:00,10.67,10.68,10.53,10.53,87765.0,10.3396,10.3493,10.204,10.204,87765.0
2020-03-10 10:50:00,10.53,10.56,10.41,10.41,142545.0,10.204,10.233,10.0877,10.0877,142545.0
2020-03-10 10:55:00,10.42,10.55,10.42,10.47,43470.0,10.0974,10.2233,10.0974,10.1458,43470.0
2020-03-10 11:00:00,10.43,10.53,10.4,10.53,37500.0,10.1071,10.204,10.078,10.204,37500.0
2020-03-10 11:05:00,10.52,10.69,10.52,10.65,35850.0,10.1943,10.359,10.1943,10.3203,35850.0
2020-03-10 11:10:00,10.62,10.62,10.5,10.5,86805.0,10.2912,10.2912,10.1749,10.1749,86805.0
2020-03-10 11:15:00,10.42,10.42,10.4,10.4,5430.0,10.0974,10.0974,10.078,10.078,5430.0
2020-03-10 11:20:00,10.38,10.4,10.27,10.27,73440.0,10.0586,10.078,9.952,9.952,73440.0
2020-03-10 11:25:00,10.21,10.28,10.11,10.13,119895.0,9.8939,9.9617,9.797,9.8164,119895.0
2020-03-10 11:30:00,10.13,10.13,10.07,10.07,32325.0,9.8164,9.8164,9.7582,9.7582,32325.0
2020-03-10 11:35:00,10.07,10.07,9.93,10.07,116910.0,9.7582,9.7582,9.6225,9.7582,116910.0
2020-03-10 11:40:00,10.0,10.25,10.0,10.23,39555.0,9.6904,9.9326,9.6904,9.9133,39555.0
2020-03-10 11:45:00,10.23,10.36,10.23,10.32,76185.0,9.9133,10.0392,9.9133,10.0005,76185.0
2020-03-10 11:50:00,10.32,10.33,10.11,10.13,64425.0,10.0005,10.0102,9.797,9.8164,64425.0
2020-03-10 11:55:00,10.2,10.25,10.13,10.23,18000.0,9.8842,9.9326,9.8164,9.9133,18000.0
2020-03-10 12:00:00,10.3,10.47,10.3,10.4,22845.0,9.9811,10.1458,9.9811,10.078,22845.0
2020-03-10 12:05:00,10.44,10.49,10.43,10.48,17910.0,10.1168,10.1652,10.1071,10.1555,17910.0
2020-03-10 12:10:00,10.54,10.69,10.54,10.66,45720.0,10.2137,10.359,10.2137,10.3299,45720.0
2020-03-10 12:15:00,10.66,10.67,10.57,10.64,39150.0,10.3299,10.3396,10.2427,10.3106,39150.0
2020-03-10 12:20:00,10.58,10.58,10.53,10.53,9000.0,10.2524,10.2524,10.204,10.204,9000.0
2020-03-10 12:25:00,10.53,10.53,10.46,10.46,4410.0,10.204,10.204,10.1361,10.1361,4410.0
2020-03-10 12:30:00,10.4,10.4,10.31,10.31,30000.0,10.078,10.078,9.9908,9.9908,30000.0
2020-03-10 12:35:00,10.34,10.41,10.3,10.37,27630.0,10.0198,10.0877,9.9811,10.0489,27630.0
2020-03-10 12:40:00,10.34,10.52,10.34,10.52,13500.0,10.0198,10.1943,10.0198,10.1943,13500.0
2020-03-10 12:45:00,10.47,10.49,10.44,10.44,16395.0,10.1458,10.1652,10.1168,10.1168,16395.0
2020-03-10 12:50:00,10.41,10.53,10.4,10.53,29175.0,10.0877,10.204,10.078,10.204,29175.0
2020-03-10 12:55:00,10.53,10.55,10.47,10.47,40440.0,10.204,10.2233,10.1458,10.1458,40440.0
2020-03-10 13:00:00,10.39,10.39,10.33,10.37,33435.0,10.0683,10.0683,10.0102,10.0489,33435.0
2020-03-10 13:05:00,10.38,10.53,10.33,10.53,30210.0,10.0586,10.204,10.0102,10.204,30210.0
2020-03-10 13:10:00,10.55,10.6,10.53,10.6,14130.0,10.2233,10.2718,10.204,10.2718,14130.0
2020-03-10 13:15:00,10.61,10.64,10.51,10.61,21735.0,10.2815,10.3106,10.1846,10.2815,21735.0
2020-03-10 13:20:00,10.64,10.7,10.63,10.66,40770.0,10.3106,10.3687,10.3009,10.3299,40770.0
2020-03-10 13:25:00,10.57,10.57,10.57,10.57,10500.0,10.2427,10.2427,10.2427,10.2427,10500.0
2020-03-10 13:30:00,10.62,10.73,10.58,10.73,15000.0,10.2912,10.3978,10.2524,10.3978,15000.0
2020-03-10 13:35:00,10.71,10.71,10.53,10.58,16500.0,10.3784,10.3784,10.204,10.2524,16500.0
2020-03-10 13:40:00,10.55,10.59,10.48,10.59,40650.0,10.2233,10.2621,10.1555,10.2621,40650.0
2020-03-10 13:45:00,10.47,10.47,10.4,10.41,19275.0,10.1458,10.1458,10.078,10.0877,19275.0
2020-03-10 13:50:00,10.42,10.42,10.38,10.38,36000.0,10.0974,10.0974,10.0586,10.0586,36000.0
2020-03-10 13:55:00,10.37,10.41,10.36,10.38,44775.0,10.0489,10.0877,10.0392,10.0586,44775.0
2020-03-10 14:00:00,10.37,10.37,10.29,10.3,120930.0,10.0489,10.0489,9.9714,9.9811,120930.0
2020-03-10 14:05:00,10.29,10.44,10.27,10.43,367230.0,9.9714,10.1168,9.952,10.1071,367230.0
2020-03-10 14:10:00,10.37,10.47,10.37,10.47,14715.0,10.0489,10.1458,10.0489,10.1458,14715.0
2020-03-10 14:15:00,10.51,10.54,10.47,10.47,12000.0,10.1846,10.2137,10.1458,10.1458,12000.0
2020-03-10 14:20:00,10.47,10.55,10.4,10.4,20970.0,10.1458,10.2233,10.078,10.078,20970.0
2020-03-10 14:25:00,10.52,10.56,10.52,10.56,10500.0,10.1943,10.233,10.1943,10.233,10500.0
2020-03-10 14:30:00,10.61,10.62,10.61,10.62,11490.0,10.2815,10.2912,10.2815,10.2912,11490.0
2020-03-10 14:35:00,10.67,10.74,10.67,10.73,25785.0,10.3396,10.4075,10.3396,10.3978,25785.0
2020-03-10 14:40:00,10.7,10.92,10.7,10.91,48180.0,10.3687,10.5819,10.3687,10.5722,48180.0
2020-03-10 14:45:00,10.93,11.08,10.93,11.08,136170.0,10.5916,10.7369,10.5916,10.7369,136170.0
2020-03-10 14:50:00,11.07,11.07,10.93,11.02,55485.0,10.7272,10.7272,10.5916,10.6788,55485.0
2020-03-10 14:55:00,11.03,11.09,10.95,10.95,27750.0,10.6885,10.7466,10.611,10.611,27750.0
2020-03-10 15:00:00,11.03,11.22,11.03,11.2,59940.0,10.6885,10.8726,10.6885,10.8532,59940.0
2020-03-10 15:05:00,11.27,11.27,11.18,11.18,25500.0,10.9211,10.9211,10.8338,10.8338,25500.0
2020-03-10 15:10:00,11.24,11.28,11.22,11.24,27690.0,10.892,10.9307,10.8726,10.892,27690.0
2020-03-10 15:15:00,11.2,11.45,11.19,11.45,80145.0,10.8532,11.0955,10.8435,11.0955,80145.0
2020-03-10 15:20:00,11.4,11.51,11.4,11.43,56850.0,11.047,11.1536,11.047,11.0761,56850.0
2020-03-10 15:25:00,11.4,11.41,11.32,11.32,46065.0,11.047,11.0567,10.9695,10.9695,46065.0
2020-03-10 15:30:00,11.32,11.42,11.24,11.4,38205.0,10.9695,11.0664,10.892,11.047,38205.0
2020-03-10 15:35:00,11.29,11.52,11.29,11.5,95595.0,10.9404,11.1633,10.9404,11.1439,95595.0
2020-03-10 15:40:00,11.51,11.51,11.38,11.41,45165.0,11.1536,11.1536,11.0276,11.0567,45165.0
2020-03-10 15:45:00,11.4,11.5,11.4,11.49,47250.0,11.047,11.1439,11.047,11.1342,47250.0
2020-03-10 15:50:00,11.52,11.67,11.49,11.67,132510.0,11.1633,11.3087,11.1342,11.3087,132510.0
2020-03-10 15:55:00,11.69,11.77,11.62,11.77,182580.0,11.3281,11.4056,11.2602,11.4056,182580.0
2020-03-11 09:30:00,10.72,11.08,10.6,11.01,327480.0,10.3881,10.7369,10.2718,10.6691,327480.0
2020-03-11 09:35:00,11.0,11.0,10.73,10.73,46800.0,10.6594,10.6594,10.3978,10.3978,46800.0
2020-03-11 09:40:00,10.69,10.83,10.65,10.7,143070.0,10.359,10.4947,10.3203,10.3687,143070.0
2020-03-11 09:45:00,10.74,10.87,10.72,10.73,67920.0,10.4075,10.5334,10.3881,10.3978,67920.0
2020-03-11 09:50:00,10.74,10.9,10.67,10.86,39885.0,10.4075,10.5625,10.3396,10.5237,39885.0
2020-03-11 09:55:00,10.85,10.95,10.77,10.82,20850.0,10.5141,10.611,10.4365,10.485,20850.0
2020-03-11 10:00:00,10.87,10.94,10.8,10.86,294105.0,10.5334,10.6013,10.4656,10.5237,294105.0
2020-03-11 10:05:00,10.93,11.13,10.89,11.06,60735.0,10.5916,10.7854,10.5528,10.7176,60735.0
2020-03-11 10:10:00,11.09,11.12,11.01,11.1,36000.0,10.7466,10.7757,10.6691,10.7563,36000.0
2020-03-11 10:15:00,11.03,11.09,10.99,11.02,84375.0,10.6885,10.7466,10.6497,10.6788,84375.0
2020-03-11 10:20:00,11.07,11.07,10.9,10.9,25605.0,10.7272,10.7272,10.5625,10.5625,25605.0
2020-03-11 10:25:00,10.97,10.97,10.79,10.83,53850.0,10.6303,10.6303,10.4559,10.4947,53850.0
2020-03-11 10:30:00,10.73,10.8,10.73,10.8,69570.0,10.3978,10.4656,10.3978,10.4656,69570.0
2020-03-11 10:35:00,10.7,10.71,10.63,10.71,79680.0,10.3687,10.3784,10.3009,10.3784,79680.0
2020-03-11 10:40:00,10.69,10.71,10.57,10.57,85815.0,10.359,10.3784,10.2427,10.2427,85815.0
2020-03-11 10:45:00,10.64,10.73,10.5,10.53,44685.0,10.3106,10.3978,10.1749,10.204,44685.0
2020-03-11 10:50:00,10.54,10.57,10.46,10.46,44235.0,10.2137,10.2427,10.1361,10.1361,44235.0
2020-03-11 10:55:00,10.48,10.58,10.43,10.58,63720.0,10.1555,10.2524,10.1071,10.2524,63720.0
2020-03-11 11:00:00,10.58,10.66,10.49,10.49,37350.0,10.2524,10.3299,10.1652,10.1652,37350.0
2020-03-11 11:05:00,10.51,10.54,10.41,10.54,154410.0,10.1846,10.2137,10.0877,10.2137,154410.0
2020-03-11 11:10:00,10.53,10.56,10.49,10.5,201360.0,10.204,10.233,10.1652,10.1749,201360.0
2020-03-11 11:15:00,10.5,10.5,10.4,10.41,63195.0,10.1749,10.1749,10.078,10.0877,63195.0
2020-03-11 11:20:00,10.41,10.44,10.32,10.32,108105.0,10.0877,10.1168,10.0005,10.0005,108105.0
2020-03-11 11:25:00,10.32,10.39,10.29,10.38,34080.0,10.0005,10.0683,9.9714,10.0586,34080.0
2020-03-11 11:30:00,10.33,10.42,10.31,10.42,28365.0,10.0102,10.0974,9.9908,10.0974,28365.0
2020-03-11 11:35:00,10.38,10.49,10.35,10.49,88215.0,10.0586,10.1652,10.0295,10.1652,88215.0
2020-03-11 11:40:00,10.49,10.49,10.36,10.39,64140.0,10.1652,10.1652,10.0392,10.0683,64140.0
2020-03-11 11:45:00,10.41,10.41,10.29,10.35,90285.0,10.0877,10.0877,9.9714,10.0295,90285.0
2020-03-11 11:50:00,10.39,10.42,10.35,10.39,19500.0,10.0683,10.0974,10.0295,10.0683,19500.0
2020-03-11 11:55:00,10.34,10.4,10.32,10.38,144900.0,10.0198,10.078,10.0005,10.0586,144900.0
2020-03-11 12:00:00,10.37,10.43,10.27,10.43,78420.0,10.0489,10.1071,9.952,10.1071,78420.0
2020-03-11 12:05:00,10.47,10.55,10.39,10.55,43755.0,10.1458,10.2233,10.0683,10.2233,43755.0
2020-03-11 12:10:00,10.57,10.64,10.53,10.61,50175.0,10.2427,10.3106,10.204,10.2815,50175.0
2020-03-11 12:15:00,10.61,10.77,10.61,10.74,39000.0,10.2815,10.4365,10.2815,10.4075,39000.0
2020-03-11 12:20:00,10.76,10.79,10.63,10.63,63375.0,10.4268,10.4559,10.3009,10.3009,63375.0
2020-03-11 12:25:00,10.65,10.65,10.5,10.55,34470.0,10.3203,10.3203,10.1749,10.2233,34470.0
2020-03-11 12:30:00,10.56,10.58,10.49,10.55,78150.0,10.233,10.2524,10.1652,10.2233,78150.0
2020-03-11 12:35:00,10.53,10.53,10.42,10.44,39000.0,10.204,10.204,10.0974,10.1168,39000.0
2020-03-11 12:40:00,10.38,10.4,10.27,10.28,71250.0,10.0586,10.078,9.952,9.9617,71250.0
2020-03-11 12:45:00,10.33,10.33,10.23,10.25,58500.0,10.0102,10.0102,9.9133,9.9326,58500.0
2020-03-11 12:50:00,10.24,10.32,10.23,10.27,62250.0,9.9229,10.0005,9.9133,9.952,62250.0
2020-03-11 12:55:00,10.23,10.26,10.17,10.24,183825.0,9.9133,9.9423,9.8551,9.9229,183825.0
2020-03-11 13:00:00,10.18,10.18,10.07,10.07,52755.0,9.8648,9.8648,9.7582,9.7582,52755.0
2020-03-11 13:05:00,10.07,10.1,10.03,10.1,17100.0,9.7582,9.7873,9.7194,9.7873,17100.0
2020-03-11 13:10:00,10.08,10.09,10.04,10.07,21000.0,9.7679,9.7776,9.7291,9.7582,21000.0
2020-03-11 13:15:00,10.17,10.17,10.13,10.16,25500.0,9.8551,9.8551,9.8164,9.8454,25500.0
2020-03-11 13:20:00,10.18,10.21,10.1,10.1,82845.0,9.8648,9.8939,9.7873,9.7873,82845.0
2020-03-11 13:25:00,10.25,10.25,10.22,10.23,4500.0,9.9326,9.9326,9.9036,9.9133,4500.0
2020-03-11 13:30:00,10.2,10.27,10.2,10.21,13500.0,9.8842,9.952,9.8842,9.8939,13500.0
2020-03-11 13:35:00,10.2,10.2,10.07,10.07,65355.0,9.8842,9.8842,9.7582,9.7582,65355.0
2020-03-11 13:40:00,10.07,10.08,9.98,9.98,180345.0,9.7582,9.7679,9.671,9.671,180345.0
2020-03-11 13:45:00,9.97,10.1,9.97,10.1,89625.0,9.6613,9.7873,9.6613,9.7873,89625.0
2020-03-11 13:50:00,10.04,10.04,9.99,10.02,47310.0,9.7291,9.7291,9.6807,9.7098,47310.0
2020-03-11 13:55:00,10.02,10.13,10.02,10.07,50445.0,9.7098,9.8164,9.7098,9.7582,50445.0
2020-03-11 14:00:00,10.1,10.1,9.93,9.93,114300.0,9.7873,9.7873,9.6225,9.6225,114300.0
2020-03-11 14:05:00,9.93,9.97,9.82,9.83,99645.0,9.6225,9.6613,9.516,9.5256,99645.0
2020-03-11 14:10:00,9.85,9.86,9.79,9.79,34965.0,9.545,9.5547,9.4869,9.4869,34965.0
2020-03-11 14:15:00,9.8,9.83,9.75,9.75,31755.0,9.4966,9.5256,9.4481,9.4481,31755.0
2020-03-11 14:20:00,9.74,9.77,9.7,9.74,168075.0,9.4384,9.4675,9.3997,9.4384,168075.0
2020-03-11 14:25:00,9.74,9.77,9.73,9.73,69315.0,9.4384,9.4675,9.4287,9.4287,69315.0
2020-03-11 14:30:00,9.76,9.93,9.74,9.82,25215.0,9.4578,9.6225,9.4384,9.516,25215.0
2020-03-11 14:35:00,9.81,9.91,9.77,9.91,46470.0,9.5063,9.6032,9.4675,9.6032,46470.0
2020-03-11 14:40:00,9.89,10.01,9.8,9.8,41250.0,9.5838,9.7001,9.4966,9.4966,41250.0
2020-03-11 14:45:00,9.84,9.93,9.83,9.84,18000.0,9.5353,9.6225,9.5256,9.5353,18000.0
2020-03-11 14:50:00,9.83,9.87,9.77,9.77,39000.0,9.5256,9.5644,9.4675,9.4675,39000.0
2020-03-11 14:55:00,9.85,9.85,9.73,9.73,79020.0,9.545,9.545,9.4287,9.4287,79020.0
2020-03-11 15:00:00,9.76,9.76,9.63,9.63,178755.0,9.4578,9.4578,9.3318,9.3318,178755.0
2020-03-11 15:05:00,9.61,9.61,9.52,9.57,93375.0,9.3125,9.3125,9.2252,9.2737,93375.0
2020-03-11 15:10:00,9.62,9.62,9.52,9.52,19545.0,9.3221,9.3221,9.2252,9.2252,19545.0
2020-03-11 15:15:00,9.5,9.61,9.49,9.59,295695.0,9.2059,9.3125,9.1962,9.2931,295695.0
2020-03-11 15:20:00,9.59,9.59,9.42,9.42,92895.0,9.2931,9.2931,9.1283,9.1283,92895.0
2020-03-11 15:25:00,9.43,9.64,9.42,9.64,46485.0,9.138,9.3415,9.1283,9.3415,46485.0
2020-03-11 15:30:00,9.64,9.83,9.6,9.8,43050.0,9.3415,9.5256,9.3028,9.4966,43050.0
2020-03-11 15:35:00,9.74,9.93,9.74,9.91,89505.0,9.4384,9.6225,9.4384,9.6032,89505.0
2020-03-11 15:40:00,9.91,9.99,9.8,9.8,67170.0,9.6032,9.6807,9.4966,9.4966,67170.0
2020-03-11 15:45:00,9.85,9.96,9.77,9.96,104595.0,9.545,9.6516,9.4675,9.6516,104595.0
2020-03-11 15:50:00,9.93,10.02,9.74,9.9,202200.0,9.6225,9.7098,9.4384,9.5935,202200.0
2020-03-11 15:55:00,9.85,9.9,9.77,9.77,170475.0,9.545,9.5935,9.4675,9.4675,170475.0
2020-03-12 09:30:00,7.77,7.93,7.74,7.79,1035435.0,7.5294,7.6845,7.5004,7.5488,1035435.0
2020-03-12 09:35:00,7.79,7.86,7.79,7.86,26820.0,7.5488,7.6166,7.5488,7.6166,26820.0
2020-03-12 09:40:00,7.86,7.86,7.86,7.86,0.0,7.6166,7.6166,7.6166,7.6166,0.0
2020-03-12 09:45:00,7.86,7.86,7.86,7.86,0.0,7.6166,7.6166,7.6166,7.6166,0.0
2020-03-12 09:50:00,7.87,7.97,7.57,7.71,675450.0,7.6263,7.7232,7.3356,7.4713,675450.0
2020-03-12 09:55:00,7.7,8.17,7.7,8.16,250530.0,7.4616,7.917,7.4616,7.9073,250530.0
2020-03-12 10:00:00,8.13,8.22,7.8,7.8,107730.0,7.8783,7.9655,7.5585,7.5585,107730.0
2020-03-12 10:05:00,7.86,8.0,7.8,7.88,120525.0,7.6166,7.7523,7.5585,7.636,120525.0
2020-03-12 10:10:00,7.93,8.1,7.83,7.93,110445.0,7.6845,7.8492,7.5876,7.6845,110445.0
2020-03-12 10:15:00,8.04,8.11,7.82,7.88,64230.0,7.7911,7.8589,7.5779,7.636,64230.0
2020-03-12 10:20:00,7.93,7.97,7.85,7.95,35430.0,7.6845,7.7232,7.6069,7.7038,35430.0
2020-03-12 10:25:00,7.96,8.08,7.83,7.87,126825.0,7.7135,7.8298,7.5876,7.6263,126825.0
2020-03-12 10:30:00,7.82,8.02,7.77,7.8,81765.0,7.5779,7.7717,7.5294,7.5585,81765.0
2020-03-12 10:35:00,7.77,7.84,7.67,7.77,80280.0,7.5294,7.5973,7.4325,7.5294,80280.0
2020-03-12 10:40:00,7.76,7.83,7.68,7.77,74940.0,7.5197,7.5876,7.4422,7.5294,74940.0
2020-03-12 10:45:00,7.81,7.9,7.8,7.9,25065.0,7.5682,7.6554,7.5585,7.6554,25065.0
2020-03-12 10:50:00,7.89,8.09,7.89,8.09,158535.0,7.6457,7.8395,7.6457,7.8395,158535.0
2020-03-12 10:55:00,8.07,8.07,8.02,8.04,13995.0,7.8201,7.8201,7.7717,7.7911,13995.0
2020-03-12 11:00:00,8.01,8.04,7.89,7.89,121695.0,7.762,7.7911,7.6457,7.6457,121695.0
2020-03-12 11:05:00,7.9,7.92,7.75,7.8,93315.0,7.6554,7.6748,7.51,7.5585,93315.0
2020-03-12 11:10:00,7.73,7.73,7.64,7.66,99270.0,7.4907,7.4907,7.4034,7.4228,99270.0
2020-03-12 11:15:00,7.73,7.73,7.58,7.61,358260.0,7.4907,7.4907,7.3453,7.3744,358260.0
2020-03-12 11:20:00,7.6,7.71,7.59,7.69,70410.0,7.3647,7.4713,7.355,7.4519,70410.0
2020-03-12 11:25:00,7.7,7.73,7.6,7.61,58440.0,7.4616,7.4907,7.3647,7.3744,58440.0
2020-03-12 11:30:00,7.62,7.73,7.54,7.54,65340.0,7.3841,7.4907,7.3065,7.3065,65340.0
2020-03-12 11:35:00,7.55,7.55,7.47,7.47,18750.0,7.3162,7.3162,7.2387,7.2387,18750.0
2020-03-12 11:40:00,7.43,7.47,7.41,7.44,73065.0,7.1999,7.2387,7.1806,7.2096,73065.0
2020-03-12 11:45:00,7.44,7.44,7.31,7.34,127320.0,7.2096,7.2096,7.0837,7.1127,127320.0
2020-03-12 11:50:00,7.3,7.3,7.2,7.23,74280.0,7.074,7.074,6.9771,7.0061,74280.0
2020-03-12 11:55:00,7.34,7.35,7.28,7.28,21000.0,7.1127,7.1224,7.0546,7.0546,21000.0
2020-03-12 12:00:00,7.23,7.27,7.15,7.27,24000.0,7.0061,7.0449,6.9286,7.0449,24000.0
2020-03-12 12:05:00,7.15,7.2,7.1,7.1,25755.0,6.9286,6.9771,6.8802,6.8802,25755.0
2020-03-12 12:10:00,7.08,7.15,7.0,7.15,75750.0,6.8608,6.9286,6.7833,6.9286,75750.0
2020-03-12 12:15:00,7.16,7.3,7.15,7.15,86175.0,6.9383,7.074,6.9286,6.9286,86175.0
2020-03-12 12:20:00,7.16,7.45,7.16,7.45,40350.0,6.9383,7.2193,6.9383,7.2193,40350.0
2020-03-12 12:25:00,7.43,7.52,7.42,7.45,97635.0,7.1999,7.2872,7.1903,7.2193,97635.0
2020-03-12 12:30:00,7.43,7.43,7.32,7.32,36300.0,7.1999,7.1999,7.0934,7.0934,36300.0
2020-03-12 12:35:00,7.35,7.35,7.35,7.35,12765.0,7.1224,7.1224,7.1224,7.1224,12765.0
2020-03-12 12:40:00,7.26,7.26,7.26,7.26,4500.0,7.0352,7.0352,7.0352,7.0352,4500.0
2020-03-12 12:45:00,7.28,7.28,7.28,7.28,4500.0,7.0546,7.0546,7.0546,7.0546,4500.0
2020-03-12 12:50:00,7.35,7.85,7.32,7.85,96225.0,7.1224,7.6069,7.0934,7.6069,96225.0
2020-03-12 12:55:00,7.72,8.2,7.69,8.08,232695.0,7.481,7.9461,7.4519,7.8298,232695.0
2020-03-12 13:00:00,8.04,8.67,7.86,8.65,438105.0,7.7911,8.4016,7.6166,8.3822,438105.0
2020-03-12 13:05:00,8.65,8.92,8.4,8.52,182775.0,8.3822,8.6438,8.1399,8.2562,182775.0
2020-03-12 13:10:00,8.34,8.34,7.89,8.13,159945.0,8.0818,8.0818,7.6457,7.8783,159945.0
2020-03-12 13:15:00,8.02,8.15,7.98,7.98,41235.0,7.7717,7.8977,7.7329,7.7329,41235.0
2020-03-12 13:20:00,8.0,8.22,8.0,8.06,84870.0,7.7523,7.9655,7.7523,7.8104,84870.0
2020-03-12 13:25:00,8.0,8.0,7.89,7.9,19770.0,7.7523,7.7523,7.6457,7.6554,19770.0
2020-03-12 13:30:00,7.95,8.08,7.79,7.79,28350.0,7.7038,7.8298,7.5488,7.5488,28350.0
2020-03-12 13:35:00,7.78,7.78,7.48,7.48,62910.0,7.5391,7.5391,7.2484,7.2484,62910.0
2020-03-12 13:40:00,7.48,7.53,7.43,7.47,22605.0,7.2484,7.2969,7.1999,7.2387,22605.0
2020-03-12 13:45:00,7.44,7.7,7.41,7.67,21240.0,7.2096,7.4616,7.1806,7.4325,21240.0
2020-03-12 13:50:00,7.67,7.73,7.51,7.51,52620.0,7.4325,7.4907,7.2775,7.2775,52620.0
2020-03-12 13:55:00,7.58,7.84,7.55,7.84,32610.0,7.3453,7.5973,7.3162,7.5973,32610.0
2020-03-12 14:00:00,7.83,7.88,7.56,7.77,43065.0,7.5876,7.636,7.3259,7.5294,43065.0
2020-03-12 14:05:00,7.87,7.87,7.7,7.72,27000.0,7.6263,7.6263,7.4616,7.481,27000.0
2020-03-12 14:10:00,7.6,7.6,7.53,7.54,45930.0,7.3647,7.3647,7.2969,7.3065,45930.0
2020-03-12 14:15:00,7.53,7.56,7.49,7.49,31485.0,7.2969,7.3259,7.2581,7.2581,31485.0
2020-03-12 14:20:00,7.51,7.51,7.43,7.43,6000.0,7.2775,7.2775,7.1999,7.1999,6000.0
2020-03-12 14:25:00,7.4,7.51,7.4,7.45,21615.0,7.1709,7.2775,7.1709,7.2193,21615.0
2020-03-12 14:30:00,7.42,7.43,7.33,7.35,24000.0,7.1903,7.1999,7.103,7.1224,24000.0
2020-03-12 14:35:00,7.31,7.31,7.23,7.23,48060.0,7.0837,7.0837,7.0061,7.0061,48060.0
2020-03-12 14:40:00,7.33,7.33,7.33,7.33,159090.0,7.103,7.103,7.103,7.103,159090.0
2020-03-12 14:45:00,7.3,7.57,7.3,7.57,48135.0,7.074,7.3356,7.074,7.3356,48135.0
2020-03-12 14:50:00,7.59,7.6,7.4,7.4,11700.0,7.355,7.3647,7.1709,7.1709,11700.0
2020-03-12 14:55:00,7.33,7.34,7.3,7.3,41400.0,7.103,7.1127,7.074,7.074,41400.0
2020-03-12 15:00:00,7.37,7.37,7.37,7.37,9900.0,7.1418,7.1418,7.1418,7.1418,9900.0
2020-03-12 15:05:00,7.35,7.43,7.33,7.43,13470.0,7.1224,7.1999,7.103,7.1999,13470.0
2020-03-12 15:10:00,7.49,7.49,7.4,7.4,188565.0,7.2581,7.2581,7.1709,7.1709,188565.0
2020-03-12 15:15:00,7.33,7.33,7.21,7.21,30270.0,7.103,7.103,6.9868,6.9868,30270.0
2020-03-12 15:20:00,7.26,7.29,7.2,7.22,40350.0,7.0352,7.0643,6.9771,6.9965,40350.0
2020-03-12 15:25:00,7.2,7.2,7.15,7.15,136440.0,6.9771,6.9771,6.9286,6.9286,136440.0
2020-03-12 15:30:00,7.17,7.24,7.15,7.18,251115.0,6.948,7.0158,6.9286,6.9577,251115.0
2020-03-12 15:35:00,7.16,7.21,7.16,7.21,31065.0,6.9383,6.9868,6.9383,6.9868,31065.0
2020-03-12 15:40:00,7.2,7.33,7.15,7.16,96600.0,6.9771,7.103,6.9286,6.9383,96600.0
2020-03-12 15:45:00,7.19,7.2,7.0,7.07,693030.0,6.9674,6.9771,6.7833,6.8511,693030.0
2020-03-12 15:50:00,7.1,7.26,7.02,7.02,126720.0,6.8802,7.0352,6.8026,6.8026,126720.0
2020-03-12 15:55:00,7.0,7.01,6.8,6.8,379125.0,6.7833,6.793,6.5895,6.5895,379125.0
2020-03-13 09:30:00,8.07,8.18,7.84,7.84,617520.0,7.8201,7.9267,7.5973,7.5973,617520.0
2020-03-13 09:35:00,7.84,7.84,7.58,7.58,322140.0,7.5973,7.5973,7.3453,7.3453,322140.0
2020-03-13 09:40:00,7.53,7.53,7.34,7.47,304095.0,7.2969,7.2969,7.1127,7.2387,304095.0
2020-03-13 09:45:00,7.48,7.61,7.42,7.47,281760.0,7.2484,7.3744,7.1903,7.2387,281760.0
2020-03-13 09:50:00,7.43,7.43,7.21,7.21,213315.0,7.1999,7.1999,6.9868,6.9868,213315.0
2020-03-13 09:55:00,7.21,7.35,7.19,7.31,117135.0,6.9868,7.1224,6.9674,7.0837,117135.0
2020-03-13 10:00:00,7.3,7.36,7.21,7.32,331710.0,7.074,7.1321,6.9868,7.0934,331710.0
2020-03-13 10:05:00,7.33,7.37,7.28,7.33,110595.0,7.103,7.1418,7.0546,7.103,110595.0
2020-03-13 10:10:00,7.33,7.34,7.21,7.26,145170.0,7.103,7.1127,6.9868,7.0352,145170.0
2020-03-13 10:15:00,7.23,7.51,7.23,7.51,93720.0,7.0061,7.2775,7.0061,7.2775,93720.0
2020-03-13 10:20:00,7.47,7.58,7.46,7.55,84000.0,7.2387,7.3453,7.229,7.3162,84000.0
2020-03-13 10:25:00,7.53,7.6,7.43,7.45,89235.0,7.2969,7.3647,7.1999,7.2193,89235.0
2020-03-13 10:30:00,7.43,7.47,7.37,7.42,24240.0,7.1999,7.2387,7.1418,7.1903,24240.0
2020-03-13 10:35:00,7.4,7.43,7.35,7.35,14520.0,7.1709,7.1999,7.1224,7.1224,14520.0
2020-03-13 10:40:00,7.35,7.42,7.33,7.37,42165.0,7.1224,7.1903,7.103,7.1418,42165.0
2020-03-13 10:45:00,7.35,7.38,7.35,7.37,6000.0,7.1224,7.1515,7.1224,7.1418,6000.0
2020-03-13 10:50:00,7.39,7.41,7.35,7.35,12750.0,7.1612,7.1806,7.1224,7.1224,12750.0
2020-03-13 10:55:00,7.35,7.35,7.1,7.11,158655.0,7.1224,7.1224,6.8802,6.8899,158655.0
2020-03-13 11:00:00,7.12,7.22,7.11,7.2,38250.0,6.8995,6.9965,6.8899,6.9771,38250.0
2020-03-13 11:05:00,7.19,7.2,7.15,7.17,34500.0,6.9674,6.9771,6.9286,6.948,34500.0
2020-03-13 11:10:00,7.13,7.21,7.09,7.21,39555.0,6.9092,6.9868,6.8705,6.9868,39555.0
2020-03-13 11:15:00,7.18,7.18,7.09,7.13,22020.0,6.9577,6.9577,6.8705,6.9092,22020.0
2020-03-13 11:20:00,7.1,7.1,7.05,7.05,34500.0,6.8802,6.8802,6.8317,6.8317,34500.0
2020-03-13 11:25:00,7.04,7.05,6.93,6.93,35700.0,6.822,6.8317,6.7154,6.7154,35700.0
2020-03-13 11:30:00,6.91,6.92,6.75,6.76,73500.0,6.6961,6.7057,6.541,6.5507,73500.0
2020-03-13 11:35:00,6.83,6.89,6.77,6.77,25800.0,6.6185,6.6767,6.5604,6.5604,25800.0
2020-03-13 11:40:00,6.77,6.77,6.7,6.73,144000.0,6.5604,6.5604,6.4926,6.5216,144000.0
2020-03-13 11:45:00,6.75,6.76,6.53,6.53,500640.0,6.541,6.5507,6.3278,6.3278,500640.0
2020-03-13 11:50:00,6.59,6.71,6.59,6.7,58050.0,6.386,6.5022,6.386,6.4926,58050.0
2020-03-13 11:55:00,6.8,6.98,6.8,6.92,104565.0,6.5895,6.7639,6.5895,6.7057,104565.0
2020-03-13 12:00:00,6.91,6.93,6.73,6.76,28500.0,6.6961,6.7154,6.5216,6.5507,28500.0
2020-03-13 12:05:00,6.73,6.8,6.71,6.8,25440.0,6.5216,6.5895,6.5022,6.5895,25440.0
2020-03-13 12:10:00,6.75,6.87,6.75,6.87,36465.0,6.541,6.6573,6.541,6.6573,36465.0
2020-03-13 12:15:00,6.93,6.93,6.85,6.93,7500.0,6.7154,6.7154,6.6379,6.7154,7500.0
2020-03-13 12:20:00,6.93,6.93,6.87,6.87,52965.0,6.7154,6.7154,6.6573,6.6573,52965.0
2020-03-13 12:25:00,6.83,6.93,6.83,6.91,38220.0,6.6185,6.7154,6.6185,6.6961,38220.0
2020-03-13 12:30:00,6.97,7.13,6.97,7.03,80310.0,6.7542,6.9092,6.7542,6.8123,80310.0
2020-03-13 12:35:00,7.07,7.07,7.0,7.04,27000.0,6.8511,6.8511,6.7833,6.822,27000.0
2020-03-13 12:40:00,7.04,7.23,7.04,7.23,61140.0,6.822,7.0061,6.822,7.0061,61140.0
2020-03-13 12:45:00,7.23,7.27,7.21,7.27,90150.0,7.0061,7.0449,6.9868,7.0449,90150.0
2020-03-13 12:50:00,7.27,7.34,7.27,7.28,53070.0,7.0449,7.1127,7.0449,7.0546,53070.0
2020-03-13 12:55:00,7.27,7.27,7.13,7.13,36615.0,7.0449,7.0449,6.9092,6.9092,36615.0
2020-03-13 13:00:00,7.17,7.2,7.11,7.11,39480.0,6.948,6.9771,6.8899,6.8899,39480.0
2020-03-13 13:05:00,7.1,7.17,7.1,7.17,5250.0,6.8802,6.948,6.8802,6.948,5250.0
2020-03-13 13:10:00,7.13,7.26,7.13,7.2,56640.0,6.9092,7.0352,6.9092,6.9771,56640.0
2020-03-13 13:15:00,7.21,7.27,7.21,7.27,8955.0,6.9868,7.0449,6.9868,7.0449,8955.0
2020-03-13 13:20:00,7.27,7.32,7.27,7.29,30945.0,7.0449,7.0934,7.0449,7.0643,30945.0
2020-03-13 13:25:00,7.28,7.36,7.28,7.35,47520.0,7.0546,7.1321,7.0546,7.1224,47520.0
2020-03-13 13:30:00,7.36,7.38,7.33,7.33,13500.0,7.1321,7.1515,7.103,7.103,13500.0
2020-03-13 13:35:00,7.3,7.3,7.17,7.21,55680.0,7.074,7.074,6.948,6.9868,55680.0
2020-03-13 13:40:00,7.27,7.34,7.27,7.32,50685.0,7.0449,7.1127,7.0449,7.0934,50685.0
2020-03-13 13:45:00,7.33,7.4,7.33,7.4,35175.0,7.103,7.1709,7.103,7.1709,35175.0
2020-03-13 13:50:00,7.46,7.5,7.44,7.47,40155.0,7.229,7.2678,7.2096,7.2387,40155.0
2020-03-13 13:55:00,7.43,7.5,7.41,7.49,115320.0,7.1999,7.2678,7.1806,7.2581,115320.0
2020-03-13 14:00:00,7.47,7.48,7.33,7.37,42015.0,7.2387,7.2484,7.103,7.1418,42015.0
2020-03-13 14:05:00,7.37,7.4,7.17,7.2,39720.0,7.1418,7.1709,6.948,6.9771,39720.0
2020-03-13 14:10:00,7.18,7.25,7.18,7.25,17325.0,6.9577,7.0255,6.9577,7.0255,17325.0
2020-03-13 14:15:00,7.24,7.29,7.23,7.23,14400.0,7.0158,7.0643,7.0061,7.0061,14400.0
2020-03-13 14:20:00,7.21,7.21,7.13,7.19,21495.0,6.9868,6.9868,6.9092,6.9674,21495.0
2020-03-13 14:25:00,7.13,7.13,7.08,7.08,28410.0,6.9092,6.9092,6.8608,6.8608,28410.0
2020-03-13 14:30:00,7.03,7.08,7.03,7.08,25560.0,6.8123,6.8608,6.8123,6.8608,25560.0
2020-03-13 14:35:00,7.07,7.07,7.0,7.0,27750.0,6.8511,6.8511,6.7833,6.7833,27750.0
2020-03-13 14:40:00,7.01,7.23,6.99,7.23,52875.0,6.793,7.0061,6.7736,7.0061,52875.0
2020-03-13 14:45:00,7.27,7.27,7.22,7.22,40695.0,7.0449,7.0449,6.9965,6.9965,40695.0
2020-03-13 14:50:00,7.21,7.22,7.21,7.22,3000.0,6.9868,6.9965,6.9868,6.9965,3000.0
2020-03-13 14:55:00,7.23,7.27,7.23,7.27,85230.0,7.0061,7.0449,7.0061,7.0449,85230.0
2020-03-13 15:00:00,7.27,7.4,7.27,7.4,75570.0,7.0449,7.1709,7.0449,7.1709,75570.0
2020-03-13 15:05:00,7.44,7.44,7.37,7.37,4500.0,7.2096,7.2096,7.1418,7.1418,4500.0
2020-03-13 15:10:00,7.4,7.43,7.33,7.33,30735.0,7.1709,7.1999,7.103,7.103,30735.0
2020-03-13 15:15:00,7.35,7.49,7.35,7.42,45840.0,7.1224,7.2581,7.1224,7.1903,45840.0
2020-03-13 15:20:00,7.47,7.47,7.47,7.47,7500.0,7.2387,7.2387,7.2387,7.2387,7500.0
2020-03-13 15:25:00,7.48,7.49,7.44,7.49,25755.0,7.2484,7.2581,7.2096,7.2581,25755.0
2020-03-13 15:30:00,7.5,7.5,7.2,7.24,90240.0,7.2678,7.2678,6.9771,7.0158,90240.0
2020-03-13 15:35:00,7.24,7.53,7.24,7.51,111195.0,7.0158,7.2969,7.0158,7.2775,111195.0
2020-03-13 15:40:00,7.57,7.78,7.53,7.75,66090.0,7.3356,7.5391,7.2969,7.51,66090.0
2020-03-13 15:45:00,7.79,7.93,7.77,7.89,106305.0,7.5488,7.6845,7.5294,7.6457,106305.0
2020-03-13 15:50:00,7.91,8.2,7.91,8.2,200685.0,7.6651,7.9461,7.6651,7.9461,200685.0
2020-03-13 15:55:00,8.2,8.67,8.13,8.67,371220.0,7.9461,8.4016,7.8783,8.4016,371220.0
2020-03-16 09:30:00,5.99,5.99,5.97,5.97,508440.0,5.8045,5.8045,5.7852,5.7852,508440.0
2020-03-16 09:35:00,5.97,5.97,5.97,5.97,0.0,5.7852,5.7852,5.7852,5.7852,0.0
2020-03-16 09:40:00,5.97,5.97,5.97,5.97,0.0,5.7852,5.7852,5.7852,5.7852,0.0
2020-03-16 09:45:00,6.0,6.02,5.6,5.63,542775.0,5.8142,5.8336,5.4266,5.4557,542775.0
2020-03-16 09:50:00,5.64,6.33,5.62,6.33,231525.0,5.4654,6.134,5.446,6.134,231525.0
2020-03-16 09:55:00,6.4,6.6,6.37,6.37,228735.0,6.2018,6.3956,6.1728,6.1728,228735.0
2020-03-16 10:00:00,6.37,6.4,6.01,6.08,75645.0,6.1728,6.2018,5.8239,5.8917,75645.0
2020-03-16 10:05:00,6.03,6.38,6.03,6.38,28500.0,5.8433,6.1825,5.8433,6.1825,28500.0
2020-03-16 10:10:00,6.33,6.33,6.2,6.2,118530.0,6.134,6.134,6.008,6.008,118530.0
2020-03-16 10:15:00,6.2,6.22,6.07,6.09,74850.0,6.008,6.0274,5.8821,5.9014,74850.0
2020-03-16 10:20:00,6.07,6.24,6.05,6.24,133950.0,5.8821,6.0468,5.8627,6.0468,133950.0
2020-03-16 10:25:00,6.21,6.33,6.19,6.2,57075.0,6.0177,6.134,5.9983,6.008,57075.0
2020-03-16 10:30:00,6.2,6.6,6.2,6.6,191805.0,6.008,6.3956,6.008,6.3956,191805.0
2020-03-16 10:35:00,6.6,6.76,6.55,6.71,232200.0,6.3956,6.5507,6.3472,6.5022,232200.0
2020-03-16 10:40:00,6.73,6.73,6.59,6.64,159765.0,6.5216,6.5216,6.386,6.4344,159765.0
2020-03-16 10:45:00,6.67,6.8,6.63,6.63,111360.0,6.4635,6.5895,6.4247,6.4247,111360.0
2020-03-16 10:50:00,6.6,6.66,6.45,6.66,38550.0,6.3956,6.4538,6.2503,6.4538,38550.0
2020-03-16 10:55:00,6.67,6.77,6.56,6.56,88965.0,6.4635,6.5604,6.3569,6.3569,88965.0
2020-03-16 11:00:00,6.55,6.69,6.54,6.63,34515.0,6.3472,6.4829,6.3375,6.4247,34515.0
2020-03-16 11:05:00,6.6,6.77,6.59,6.73,29745.0,6.3956,6.5604,6.386,6.5216,29745.0
2020-03-16 11:10:00,6.8,6.93,6.78,6.8,216120.0,6.5895,6.7154,6.5701,6.5895,216120.0
2020-03-16 11:15:00,6.8,6.97,6.8,6.93,26250.0,6.5895,6.7542,6.5895,6.7154,26250.0
2020-03-16 11:20:00,6.95,7.06,6.87,7.06,101625.0,6.7348,6.8414,6.6573,6.8414,101625.0
2020-03-16 11:25:00,7.05,7.08,7.0,7.0,52500.0,6.8317,6.8608,6.7833,6.7833,52500.0
2020-03-16 11:30:00,7.08,7.1,6.82,6.82,87930.0,6.8608,6.8802,6.6088,6.6088,87930.0
2020-03-16 11:35:00,6.8,6.93,6.78,6.88,81000.0,6.5895,6.7154,6.5701,6.667,81000.0
2020-03-16 11:40:00,6.87,6.87,6.67,6.67,21000.0,6.6573,6.6573,6.4635,6.4635,21000.0
2020-03-16 11:45:00,6.67,6.74,6.67,6.72,52275.0,6.4635,6.5313,6.4635,6.5119,52275.0
2020-03-16 11:50:00,6.79,6.81,6.73,6.73,54450.0,6.5798,6.5991,6.5216,6.5216,54450.0
2020-03-16 11:55:00,6.77,6.82,6.68,6.82,57750.0,6.5604,6.6088,6.4732,6.6088,57750.0
2020-03-16 12:00:00,6.85,6.97,6.8,6.97,30030.0,6.6379,6.7542,6.5895,6.7542,30030.0
2020-03-16 12:05:00,6.95,6.99,6.87,6.87,23820.0,6.7348,6.7736,6.6573,6.6573,23820.0
2020-03-16 12:10:00,6.9,6.9,6.8,6.81,36090.0,6.6864,6.6864,6.5895,6.5991,36090.0
2020-03-16 12:15:00,6.7,6.7,6.6,6.6,71790.0,6.4926,6.4926,6.3956,6.3956,71790.0
2020-03-16 12:20:00,6.59,6.59,6.53,6.54,19305.0,6.386,6.386,6.3278,6.3375,19305.0
2020-03-16 12:25:00,6.55,6.68,6.53,6.54,51750.0,6.3472,6.4732,6.3278,6.3375,51750.0
2020-03-16 12:30:00,6.53,6.55,6.5,6.55,17625.0,6.3278,6.3472,6.2987,6.3472,17625.0
2020-03-16 12:35:00,6.6,6.69,6.52,6.53,53820.0,6.3956,6.4829,6.3181,6.3278,53820.0
2020-03-16 12:40:00,6.55,6.61,6.52,6.61,20400.0,6.3472,6.4053,6.3181,6.4053,20400.0
2020-03-16 12:45:00,6.57,6.57,6.49,6.49,27135.0,6.3666,6.3666,6.2891,6.2891,27135.0
2020-03-16 12:50:00,6.5,6.5,6.35,6.37,83295.0,6.2987,6.2987,6.1534,6.1728,83295.0
2020-03-16 12:55:00,6.36,6.37,6.34,6.37,10680.0,6.1631,6.1728,6.1437,6.1728,10680.0
2020-03-16 13:00:00,6.35,6.4,6.35,6.4,19950.0,6.1534,6.2018,6.1534,6.2018,19950.0
2020-03-16 13:05:00,6.33,6.33,6.27,6.27,21000.0,6.134,6.134,6.0759,6.0759,21000.0
2020-03-16 13:10:00,6.42,6.49,6.4,6.4,18000.0,6.2212,6.2891,6.2018,6.2018,18000.0
2020-03-16 13:15:00,6.33,6.33,6.21,6.24,20835.0,6.134,6.134,6.0177,6.0468,20835.0
2020-03-16 13:20:00,6.18,6.19,6.17,6.18,21000.0,5.9887,5.9983,5.979,5.9887,21000.0
2020-03-16 13:25:00,6.19,6.23,6.17,6.21,27000.0,5.9983,6.0371,5.979,6.0177,27000.0
2020-03-16 13:30:00,6.2,6.2,6.1,6.1,49935.0,6.008,6.008,5.9111,5.9111,49935.0
2020-03-16 13:35:00,6.11,6.17,6.05,6.07,50445.0,5.9208,5.979,5.8627,5.8821,50445.0
2020-03-16 13:40:00,6.08,6.08,6.04,6.04,12690.0,5.8917,5.8917,5.853,5.853,12690.0
2020-03-16 13:45:00,6.05,6.09,6.05,6.07,9525.0,5.8627,5.9014,5.8627,5.8821,9525.0
2020-03-16 13:50:00,6.06,6.06,6.05,6.05,8985.0,5.8724,5.8724,5.8627,5.8627,8985.0
2020-03-16 13:55:00,6.05,6.13,6.05,6.13,93750.0,5.8627,5.9402,5.8627,5.9402,93750.0
2020-03-16 14:00:00,6.09,6.09,5.96,5.96,253305.0,5.9014,5.9014,5.7755,5.7755,253305.0
2020-03-16 14:05:00,6.0,6.0,5.88,5.88,83445.0,5.8142,5.8142,5.6979,5.6979,83445.0
2020-03-16 14:10:00,5.89,5.91,5.89,5.9,52500.0,5.7076,5.727,5.7076,5.7173,52500.0
2020-03-16 14:15:00,5.92,5.92,5.79,5.79,53670.0,5.7367,5.7367,5.6107,5.6107,53670.0
2020-03-16 14:20:00,5.79,5.79,5.7,5.7,43230.0,5.6107,5.6107,5.5235,5.5235,43230.0
2020-03-16 14:25:00,5.69,5.75,5.67,5.75,105615.0,5.5138,5.572,5.4944,5.572,105615.0
2020-03-16 14:30:00,5.85,6.13,5.8,6.13,36630.0,5.6689,5.9402,5.6204,5.9402,36630.0
2020-03-16 14:35:00,6.13,6.18,5.93,5.93,56175.0,5.9402,5.9887,5.7464,5.7464,56175.0
2020-03-16 14:40:00,5.87,5.87,5.75,5.75,49425.0,5.6883,5.6883,5.572,5.572,49425.0
2020-03-16 14:45:00,5.86,5.86,5.73,5.76,66960.0,5.6786,5.6786,5.5526,5.5817,66960.0
2020-03-16 14:50:00,5.74,5.93,5.7,5.8,37740.0,5.5623,5.7464,5.5235,5.6204,37740.0
2020-03-16 14:55:00,5.83,5.94,5.8,5.94,30750.0,5.6495,5.7561,5.6204,5.7561,30750.0
2020-03-16 15:00:00,5.92,6.05,5.9,5.9,34920.0,5.7367,5.8627,5.7173,5.7173,34920.0
2020-03-16 15:05:00,5.87,5.91,5.79,5.79,32115.0,5.6883,5.727,5.6107,5.6107,32115.0
2020-03-16 15:10:00,5.81,5.82,5.7,5.7,102915.0,5.6301,5.6398,5.5235,5.5235,102915.0
2020-03-16 15:15:00,5.73,5.77,5.7,5.72,33570.0,5.5526,5.5913,5.5235,5.5429,33570.0
2020-03-16 15:20:00,5.72,5.72,5.67,5.71,202155.0,5.5429,5.5429,5.4944,5.5332,202155.0
2020-03-16 15:25:00,5.72,5.73,5.61,5.62,94875.0,5.5429,5.5526,5.4363,5.446,94875.0
2020-03-16 15:30:00,5.61,5.62,5.33,5.35,260685.0,5.4363,5.446,5.165,5.1844,260685.0
2020-03-16 15:35:00,5.36,5.36,5.3,5.3,189990.0,5.194,5.194,5.1359,5.1359,189990.0
2020-03-16 15:40:00,5.3,5.49,5.3,5.49,59820.0,5.1359,5.32,5.1359,5.32,59820.0
2020-03-16 15:45:00,5.57,5.57,5.43,5.49,70500.0,5.3975,5.3975,5.2619,5.32,70500.0
2020-03-16 15:50:00,5.45,5.45,5.33,5.33,156915.0,5.2813,5.2813,5.165,5.165,156915.0
2020-03-16 15:55:00,5.33,5.33,5.27,5.31,138480.0,5.165,5.165,5.1068,5.1456,138480.0
2020-03-17 09:30:00,5.32,5.39,4.95,4.96,990615.0,5.1553,5.2231,4.7967,4.8064,990615.0
2020-03-17 09:35:00,4.96,4.98,4.8,4.8,285105.0,4.8064,4.8258,4.6514,4.6514,285105.0
2020-03-17 09:40:00,4.8,4.8,4.56,4.56,320790.0,4.6514,4.6514,4.4188,4.4188,320790.0
2020-03-17 09:45:00,4.55,4.74,4.55,4.61,226485.0,4.4091,4.5932,4.4091,4.4673,226485.0
2020-03-17 09:50:00,4.61,4.61,4.5,4.5,201360.0,4.4673,4.4673,4.3607,4.3607,201360.0
2020-03-17 09:55:00,4.48,4.58,4.45,4.49,210615.0,4.3413,4.4382,4.3122,4.351,210615.0
2020-03-17 10:00:00,4.49,4.5,4.4,4.47,194715.0,4.351,4.3607,4.2638,4.3316,194715.0
2020-03-17 10:05:00,4.51,4.6,4.5,4.57,228945.0,4.3704,4.4576,4.3607,4.4285,228945.0
2020-03-17 10:10:00,4.57,4.67,4.57,4.61,291720.0,4.4285,4.5254,4.4285,4.4673,291720.0
2020-03-17 10:15:00,4.6,4.67,4.55,4.6,101745.0,4.4576,4.5254,4.4091,4.4576,101745.0
2020-03-17 10:20:00,4.62,4.69,4.59,4.66,99930.0,4.477,4.5448,4.4479,4.5157,99930.0
2020-03-17 10:25:00,4.63,4.76,4.63,4.73,184395.0,4.4866,4.6126,4.4866,4.5835,184395.0
2020-03-17 10:30:00,4.73,4.81,4.73,4.74,185010.0,4.5835,4.6611,4.5835,4.5932,185010.0
2020-03-17 10:35:00,4.73,4.83,4.7,4.78,173445.0,4.5835,4.6805,4.5545,4.632,173445.0
2020-03-17 10:40:00,4.78,4.88,4.75,4.88,140160.0,4.632,4.7289,4.6029,4.7289,140160.0
2020-03-17 10:45:00,4.89,5.0,4.87,4.98,240375.0,4.7386,4.8452,4.7192,4.8258,240375.0
2020-03-17 10:50:00,4.98,4.99,4.89,4.92,136785.0,4.8258,4.8355,4.7386,4.7677,136785.0
2020-03-17 10:55:00,4.89,5.03,4.89,5.03,48060.0,4.7386,4.8743,4.7386,4.8743,48060.0
2020-03-17 11:00:00,5.05,5.07,4.99,5.07,65055.0,4.8936,4.913,4.8355,4.913,65055.0
2020-03-17 11:05:00,5.09,5.27,5.09,5.27,125175.0,4.9324,5.1068,4.9324,5.1068,125175.0
2020-03-17 11:10:00,5.26,5.42,5.26,5.42,211485.0,5.0971,5.2522,5.0971,5.2522,211485.0
2020-03-17 11:15:00,5.44,5.47,5.36,5.45,129885.0,5.2716,5.3006,5.194,5.2813,129885.0
2020-03-17 11:20:00,5.45,5.46,5.28,5.33,93000.0,5.2813,5.2909,5.1165,5.165,93000.0
2020-03-17 11:25:00,5.33,5.37,5.33,5.36,40080.0,5.165,5.2037,5.165,5.194,40080.0
2020-03-17 11:30:00,5.36,5.45,5.34,5.4,105720.0,5.194,5.2813,5.1747,5.2328,105720.0
2020-03-17 11:35:00,5.42,5.42,5.33,5.33,201120.0,5.2522,5.2522,5.165,5.165,201120.0
2020-03-17 11:40:00,5.33,5.43,5.3,5.4,56685.0,5.165,5.2619,5.1359,5.2328,56685.0
2020-03-17 11:45:00,5.41,5.51,5.41,5.51,51750.0,5.2425,5.3394,5.2425,5.3394,51750.0
2020-03-17 11:50:00,5.5,5.65,5.49,5.6,86070.0,5.3297,5.4751,5.32,5.4266,86070.0
2020-03-17 11:55:00,5.63,5.66,5.6,5.63,55590.0,5.4557,5.4848,5.4266,5.4557,55590.0
2020-03-17 12:00:00,5.66,5.72,5.61,5.7,108375.0,5.4848,5.5429,5.4363,5.5235,108375.0
2020-03-17 12:05:00,5.73,5.88,5.73,5.88,177915.0,5.5526,5.6979,5.5526,5.6979,177915.0
2020-03-17 12:10:00,5.88,5.93,5.83,5.92,182925.0,5.6979,5.7464,5.6495,5.7367,182925.0
2020-03-17 12:15:00,5.92,5.92,5.74,5.76,119565.0,5.7367,5.7367,5.5623,5.5817,119565.0
2020-03-17 12:20:00,5.75,5.75,5.65,5.67,41400.0,5.572,5.572,5.4751,5.4944,41400.0
2020-03-17 12:25:00,5.67,5.68,5.54,5.57,123090.0,5.4944,5.5041,5.3685,5.3975,123090.0
2020-03-17 12:30:00,5.57,5.61,5.54,5.54,53550.0,5.3975,5.4363,5.3685,5.3685,53550.0
2020-03-17 12:35:00,5.54,5.54,5.42,5.42,66765.0,5.3685,5.3685,5.2522,5.2522,66765.0
2020-03-17 12:40:00,5.42,5.42,5.35,5.36,111555.0,5.2522,5.2522,5.1844,5.194,111555.0
2020-03-17 12:45:00,5.38,5.41,5.37,5.4,61230.0,5.2134,5.2425,5.2037,5.2328,61230.0
2020-03-17 12:50:00,5.39,5.39,5.25,5.27,257055.0,5.2231,5.2231,5.0874,5.1068,257055.0
2020-03-17 12:55:00,5.29,5.33,5.27,5.33,40350.0,5.1262,5.165,5.1068,5.165,40350.0
2020-03-17 13:00:00,5.39,5.5,5.36,5.36,112485.0,5.2231,5.3297,5.194,5.194,112485.0
2020-03-17 13:05:00,5.39,5.39,5.33,5.33,44115.0,5.2231,5.2231,5.165,5.165,44115.0
2020-03-17 13:10:00,5.33,5.33,5.26,5.26,60390.0,5.165,5.165,5.0971,5.0971,60390.0
2020-03-17 13:15:00,5.22,5.28,5.18,5.28,41175.0,5.0584,5.1165,5.0196,5.1165,41175.0
2020-03-17 13:20:00,5.24,5.31,5.23,5.31,91020.0,5.0778,5.1456,5.0681,5.1456,91020.0
2020-03-17 13:25:00,5.23,5.26,5.23,5.26,78660.0,5.0681,5.0971,5.0681,5.0971,78660.0
2020-03-17 13:30:00,5.27,5.35,5.26,5.35,18930.0,5.1068,5.1844,5.0971,5.1844,18930.0
2020-03-17 13:35:00,5.35,5.35,5.3,5.32,43425.0,5.1844,5.1844,5.1359,5.1553,43425.0
2020-03-17 13:40:00,5.39,5.44,5.38,5.44,97500.0,5.2231,5.2716,5.2134,5.2716,97500.0
2020-03-17 13:45:00,5.45,5.55,5.45,5.55,69510.0,5.2813,5.3782,5.2813,5.3782,69510.0
2020-03-17 13:50:00,5.57,5.58,5.48,5.48,37335.0,5.3975,5.4072,5.3103,5.3103,37335.0
2020-03-17 13:55:00,5.49,5.54,5.48,5.53,52425.0,5.32,5.3685,5.3103,5.3588,52425.0
2020-03-17 14:00:00,5.51,5.51,5.47,5.5,22470.0,5.3394,5.3394,5.3006,5.3297,22470.0
2020-03-17 14:05:00,5.57,5.67,5.57,5.67,74835.0,5.3975,5.4944,5.3975,5.4944,74835.0
2020-03-17 14:10:00,5.67,5.7,5.67,5.68,29865.0,5.4944,5.5235,5.4944,5.5041,29865.0
2020-03-17 14:15:00,5.72,5.84,5.72,5.84,55425.0,5.5429,5.6592,5.5429,5.6592,55425.0
2020-03-17 14:20:00,5.83,5.84,5.68,5.68,69885.0,5.6495,5.6592,5.5041,5.5041,69885.0
2020-03-17 14:25:00,5.69,5.82,5.69,5.82,62235.0,5.5138,5.6398,5.5138,5.6398,62235.0
2020-03-17 14:30:00,5.84,5.87,5.84,5.86,71160.0,5.6592,5.6883,5.6592,5.6786,71160.0
2020-03-17 14:35:00,5.85,5.92,5.85,5.86,107250.0,5.6689,5.7367,5.6689,5.6786,107250.0
2020-03-17 14:40:00,5.83,5.83,5.78,5.79,23595.0,5.6495,5.6495,5.601,5.6107,23595.0
2020-03-17 14:45:00,5.75,5.76,5.62,5.63,64200.0,5.572,5.5817,5.446,5.4557,64200.0
2020-03-17 14:50:00,5.67,5.67,5.6,5.65,55365.0,5.4944,5.4944,5.4266,5.4751,55365.0
2020-03-17 14:55:00,5.68,5.73,5.67,5.72,47700.0,5.5041,5.5526,5.4944,5.5429,47700.0
2020-03-17 15:00:00,5.7,5.7,5.55,5.57,59565.0,5.5235,5.5235,5.3782,5.3975,59565.0
2020-03-17 15:05:00,5.54,5.71,5.52,5.71,79035.0,5.3685,5.5332,5.3491,5.5332,79035.0
2020-03-17 15:10:00,5.71,5.75,5.69,5.7,28785.0,5.5332,5.572,5.5138,5.5235,28785.0
2020-03-17 15:15:00,5.73,5.73,5.73,5.73,9975.0,5.5526,5.5526,5.5526,5.5526,9975.0
2020-03-17 15:20:00,5.71,5.71,5.64,5.69,29055.0,5.5332,5.5332,5.4654,5.5138,29055.0
2020-03-17 15:25:00,5.66,5.66,5.66,5.66,31500.0,5.4848,5.4848,5.4848,5.4848,31500.0
2020-03-17 15:30:00,5.65,5.78,5.65,5.78,67620.0,5.4751,5.601,5.4751,5.601,67620.0
2020-03-17 15:35:00,5.78,5.87,5.78,5.85,41775.0,5.601,5.6883,5.601,5.6689,41775.0
2020-03-17 15:40:00,5.85,5.99,5.85,5.95,137715.0,5.6689,5.8045,5.6689,5.7658,137715.0
2020-03-17 15:45:00,5.93,5.93,5.77,5.77,126645.0,5.7464,5.7464,5.5913,5.5913,126645.0
2020-03-17 15:50:00,5.8,5.82,5.64,5.82,91695.0,5.6204,5.6398,5.4654,5.6398,91695.0
2020-03-17 15:55:00,5.8,5.91,5.74,5.9,455385.0,5.6204,5.727,5.5623,5.7173,455385.0
2020-03-18 09:30:00,4.6,5.08,4.55,4.88,567645.0,4.4576,4.9227,4.4091,4.7289,567645.0
2020-03-18 09:35:00,4.88,4.93,4.77,4.8,110745.0,4.7289,4.7774,4.6223,4.6514,110745.0
2020-03-18 09:40:00,4.78,4.95,4.77,4.9,183930.0,4.632,4.7967,4.6223,4.7483,183930.0
2020-03-18 09:45:00,4.87,4.87,4.79,4.79,106680.0,4.7192,4.7192,4.6417,4.6417,106680.0
2020-03-18 09:50:00,4.78,5.07,4.76,5.07,85845.0,4.632,4.913,4.6126,4.913,85845.0
2020-03-18 09:55:00,5.09,5.13,4.95,5.01,95295.0,4.9324,4.9712,4.7967,4.8549,95295.0
2020-03-18 10:00:00,4.98,5.22,4.98,5.2,132345.0,4.8258,5.0584,4.8258,5.039,132345.0
2020-03-18 10:05:00,5.19,5.25,5.03,5.03,74040.0,5.0293,5.0874,4.8743,4.8743,74040.0
2020-03-18 10:10:00,5.03,5.05,4.99,4.99,52365.0,4.8743,4.8936,4.8355,4.8355,52365.0
2020-03-18 10:15:00,5.02,5.09,4.9,4.9,40125.0,4.8646,4.9324,4.7483,4.7483,40125.0
2020-03-18 10:20:00,4.89,4.89,4.77,4.77,128475.0,4.7386,4.7386,4.6223,4.6223,128475.0
2020-03-18 10:25:00,4.77,4.95,4.77,4.95,37230.0,4.6223,4.7967,4.6223,4.7967,37230.0
2020-03-18 10:30:00,4.96,4.96,4.87,4.9,84975.0,4.8064,4.8064,4.7192,4.7483,84975.0
2020-03-18 10:35:00,4.83,4.84,4.83,4.83,29250.0,4.6805,4.6901,4.6805,4.6805,29250.0
2020-03-18 10:40:00,4.93,5.0,4.9,4.95,49050.0,4.7774,4.8452,4.7483,4.7967,49050.0
2020-03-18 10:45:00,4.89,4.89,4.77,4.77,83805.0,4.7386,4.7386,4.6223,4.6223,83805.0
2020-03-18 10:50:00,4.78,4.78,4.67,4.67,46245.0,4.632,4.632,4.5254,4.5254,46245.0
2020-03-18 10:55:00,4.67,4.68,4.64,4.67,63225.0,4.5254,4.5351,4.4963,4.5254,63225.0
2020-03-18 11:00:00,4.65,4.67,4.6,4.62,157680.0,4.506,4.5254,4.4576,4.477,157680.0
2020-03-18 11:05:00,4.61,4.61,4.53,4.53,109335.0,4.4673,4.4673,4.3897,4.3897,109335.0
2020-03-18 11:10:00,4.53,4.53,4.43,4.48,168990.0,4.3897,4.3897,4.2928,4.3413,168990.0
2020-03-18 11:15:00,4.44,4.49,4.43,4.46,68175.0,4.3025,4.351,4.2928,4.3219,68175.0
2020-03-18 11:20:00,4.52,4.59,4.52,4.58,69720.0,4.3801,4.4479,4.3801,4.4382,69720.0
2020-03-18 11:25:00,4.6,4.6,4.41,4.44,148725.0,4.4576,4.4576,4.2735,4.3025,148725.0
2020-03-18 11:30:00,4.45,4.51,4.4,4.41,123660.0,4.3122,4.3704,4.2638,4.2735,123660.0
2020-03-18 11:35:00,4.47,4.59,4.47,4.53,22500.0,4.3316,4.4479,4.3316,4.3897,22500.0
2020-03-18 11:40:00,4.47,4.47,4.39,4.47,51000.0,4.3316,4.3316,4.2541,4.3316,51000.0
2020-03-18 11:45:00,4.4,4.52,4.37,4.48,122505.0,4.2638,4.3801,4.2347,4.3413,122505.0
2020-03-18 11:50:00,4.56,4.6,4.51,4.6,68850.0,4.4188,4.4576,4.3704,4.4576,68850.0
2020-03-18 11:55:00,4.63,4.69,4.6,4.63,172725.0,4.4866,4.5448,4.4576,4.4866,172725.0
2020-03-18 12:00:00,4.6,4.62,4.52,4.53,12000.0,4.4576,4.477,4.3801,4.3897,12000.0
2020-03-18 12:05:00,4.51,4.71,4.5,4.66,108885.0,4.3704,4.5642,4.3607,4.5157,108885.0
2020-03-18 12:10:00,4.67,4.73,4.6,4.6,40650.0,4.5254,4.5835,4.4576,4.4576,40650.0
2020-03-18 12:15:00,4.53,4.53,4.41,4.41,115080.0,4.3897,4.3897,4.2735,4.2735,115080.0
2020-03-18 12:20:00,4.41,4.5,4.41,4.5,24000.0,4.2735,4.3607,4.2735,4.3607,24000.0
2020-03-18 12:25:00,4.47,4.55,4.47,4.55,33210.0,4.3316,4.4091,4.3316,4.4091,33210.0
2020-03-18 12:30:00,4.55,4.55,4.41,4.41,59070.0,4.4091,4.4091,4.2735,4.2735,59070.0
2020-03-18 12:35:00,4.41,4.41,4.32,4.33,223020.0,4.2735,4.2735,4.1862,4.1959,223020.0
2020-03-18 12:40:00,4.36,4.36,4.33,4.34,51420.0,4.225,4.225,4.1959,4.2056,51420.0
2020-03-18 12:45:00,4.41,4.41,4.3,4.3,16725.0,4.2735,4.2735,4.1669,4.1669,16725.0
2020-03-18 12:50:00,4.3,4.3,4.27,4.27,58575.0,4.1669,4.1669,4.1378,4.1378,58575.0
2020-03-18 12:55:00,4.27,4.27,4.22,4.22,103470.0,4.1378,4.1378,4.0893,4.0893,103470.0
2020-03-18 13:00:00,4.22,4.22,4.22,4.22,0.0,4.0893,4.0893,4.0893,4.0893,0.0
2020-03-18 13:05:00,4.22,4.22,4.22,4.22,0.0,4.0893,4.0893,4.0893,4.0893,0.0
2020-03-18 13:10:00,4.24,4.29,4.2,4.2,142905.0,4.1087,4.1572,4.07,4.07,142905.0
2020-03-18 13:15:00,4.2,4.2,4.13,4.2,102450.0,4.07,4.07,4.0021,4.07,102450.0
2020-03-18 13:20:00,4.21,4.28,4.17,4.17,37950.0,4.0796,4.1475,4.0409,4.0409,37950.0
2020-03-18 13:25:00,4.18,4.19,4.0,4.0,321345.0,4.0506,4.0603,3.8762,3.8762,321345.0
2020-03-18 13:30:00,4.0,4.0,3.71,3.73,121950.0,3.8762,3.8762,3.5951,3.6145,121950.0
2020-03-18 13:35:00,3.76,3.93,3.74,3.91,79695.0,3.6436,3.8083,3.6242,3.7889,79695.0
2020-03-18 13:40:00,3.9,4.08,3.83,3.99,123690.0,3.7792,3.9537,3.7114,3.8665,123690.0
2020-03-18 13:45:00,3.93,4.0,3.91,4.0,127095.0,3.8083,3.8762,3.7889,3.8762,127095.0
2020-03-18 13:50:00,4.01,4.01,3.93,3.97,39315.0,3.8858,3.8858,3.8083,3.8471,39315.0
2020-03-18 13:55:00,3.91,3.92,3.83,3.83,13065.0,3.7889,3.7986,3.7114,3.7114,13065.0
2020-03-18 14:00:00,3.83,3.83,3.76,3.76,70005.0,3.7114,3.7114,3.6436,3.6436,70005.0
2020-03-18 14:05:00,3.75,3.89,3.75,3.82,48495.0,3.6339,3.7696,3.6339,3.7017,48495.0
2020-03-18 14:10:00,3.78,3.78,3.73,3.73,33255.0,3.663,3.663,3.6145,3.6145,33255.0
2020-03-18 14:15:00,3.71,3.75,3.69,3.69,55500.0,3.5951,3.6339,3.5757,3.5757,55500.0
2020-03-18 14:20:00,3.68,3.7,3.61,3.7,169260.0,3.5661,3.5854,3.4982,3.5854,169260.0
2020-03-18 14:25:00,3.64,3.65,3.57,3.65,86910.0,3.5273,3.537,3.4595,3.537,86910.0
2020-03-18 14:30:00,3.62,3.73,3.59,3.68,74805.0,3.5079,3.6145,3.4788,3.5661,74805.0
2020-03-18 14:35:00,3.67,3.85,3.67,3.84,76920.0,3.5564,3.7308,3.5564,3.7211,76920.0
2020-03-18 14:40:00,3.85,3.86,3.73,3.73,33855.0,3.7308,3.7405,3.6145,3.6145,33855.0
2020-03-18 14:45:00,3.83,3.83,3.72,3.72,61380.0,3.7114,3.7114,3.6048,3.6048,61380.0
2020-03-18 14:50:00,3.73,3.87,3.7,3.86,16500.0,3.6145,3.7502,3.5854,3.7405,16500.0
2020-03-18 14:55:00,3.84,3.97,3.84,3.97,96000.0,3.7211,3.8471,3.7211,3.8471,96000.0
2020-03-18 15:00:00,3.98,4.0,3.8,3.8,82455.0,3.8568,3.8762,3.6823,3.6823,82455.0
2020-03-18 15:05:00,3.78,3.84,3.75,3.79,61545.0,3.663,3.7211,3.6339,3.6727,61545.0
2020-03-18 15:10:00,3.85,3.98,3.85,3.96,41250.0,3.7308,3.8568,3.7308,3.8374,41250.0
2020-03-18 15:15:00,3.94,3.94,3.85,3.86,76155.0,3.818,3.818,3.7308,3.7405,76155.0
2020-03-18 15:20:00,3.86,3.86,3.74,3.74,112275.0,3.7405,3.7405,3.6242,3.6242,112275.0
2020-03-18 15:25:00,3.73,3.75,3.68,3.68,87780.0,3.6145,3.6339,3.5661,3.5661,87780.0
2020-03-18 15:30:00,3.67,3.73,3.66,3.73,173880.0,3.5564,3.6145,3.5467,3.6145,173880.0
2020-03-18 15:35:00,3.67,3.68,3.57,3.57,74715.0,3.5564,3.5661,3.4595,3.4595,74715.0
2020-03-18 15:40:00,3.57,3.67,3.57,3.67,42165.0,3.4595,3.5564,3.4595,3.5564,42165.0
2020-03-18 15:45:00,3.67,3.76,3.64,3.76,102870.0,3.5564,3.6436,3.5273,3.6436,102870.0
2020-03-18 15:50:00,3.73,3.92,3.73,3.92,178860.0,3.6145,3.7986,3.6145,3.7986,178860.0
2020-03-18 15:55:00,3.93,4.33,3.82,4.33,402810.0,3.8083,4.1959,3.7017,4.1959,402810.0
2020-03-19 09:30:00,4.22,4.23,3.9,3.9,515175.0,4.0893,4.099,3.7792,3.7792,515175.0
2020-03-19 09:35:00,3.93,4.0,3.93,3.93,44715.0,3.8083,3.8762,3.8083,3.8083,44715.0
2020-03-19 09:40:00,3.92,3.92,3.85,3.9,62280.0,3.7986,3.7986,3.7308,3.7792,62280.0
2020-03-19 09:45:00,3.89,4.02,3.89,4.01,61275.0,3.7696,3.8955,3.7696,3.8858,61275.0
2020-03-19 09:50:00,3.99,4.26,3.99,4.24,123015.0,3.8665,4.1281,3.8665,4.1087,123015.0
2020-03-19 09:55:00,4.24,4.48,4.24,4.48,273450.0,4.1087,4.3413,4.1087,4.3413,273450.0
2020-03-19 10:00:00,4.47,4.47,4.3,4.37,223860.0,4.3316,4.3316,4.1669,4.2347,223860.0
2020-03-19 10:05:00,4.38,4.5,4.38,4.47,236490.0,4.2444,4.3607,4.2444,4.3316,236490.0
2020-03-19 10:10:00,4.47,4.68,4.45,4.68,250590.0,4.3316,4.5351,4.3122,4.5351,250590.0
2020-03-19 10:15:00,4.68,4.75,4.6,4.6,574815.0,4.5351,4.6029,4.4576,4.4576,574815.0
2020-03-19 10:20:00,4.61,4.67,4.55,4.6,126210.0,4.4673,4.5254,4.4091,4.4576,126210.0
2020-03-19 10:25:00,4.58,4.75,4.55,4.75,159105.0,4.4382,4.6029,4.4091,4.6029,159105.0
2020-03-19 10:30:00,4.76,4.8,4.7,4.8,97050.0,4.6126,4.6514,4.5545,4.6514,97050.0
2020-03-19 10:35:00,4.79,4.79,4.52,4.53,154275.0,4.6417,4.6417,4.3801,4.3897,154275.0
2020-03-19 10:40:00,4.54,4.54,4.44,4.51,182445.0,4.3994,4.3994,4.3025,4.3704,182445.0
2020-03-19 10:45:00,4.51,4.55,4.45,4.45,175170.0,4.3704,4.4091,4.3122,4.3122,175170.0
2020-03-19 10:50:00,4.47,4.47,4.37,4.45,148695.0,4.3316,4.3316,4.2347,4.3122,148695.0
2020-03-19 10:55:00,4.43,4.57,4.43,4.48,92055.0,4.2928,4.4285,4.2928,4.3413,92055.0
2020-03-19 11:00:00,4.47,4.54,4.47,4.47,93075.0,4.3316,4.3994,4.3316,4.3316,93075.0
2020-03-19 11:05:00,4.47,4.49,4.43,4.46,82215.0,4.3316,4.351,4.2928,4.3219,82215.0
2020-03-19 11:10:00,4.45,4.6,4.43,4.6,124110.0,4.3122,4.4576,4.2928,4.4576,124110.0
2020-03-19 11:15:00,4.61,4.63,4.56,4.63,70965.0,4.4673,4.4866,4.4188,4.4866,70965.0
2020-03-19 11:20:00,4.64,4.71,4.61,4.68,52800.0,4.4963,4.5642,4.4673,4.5351,52800.0
2020-03-19 11:25:00,4.7,4.85,4.7,4.85,130440.0,4.5545,4.6998,4.5545,4.6998,130440.0
2020-03-19 11:30:00,4.82,4.82,4.69,4.77,226755.0,4.6708,4.6708,4.5448,4.6223,226755.0
2020-03-19 11:35:00,4.75,4.86,4.75,4.76,137475.0,4.6029,4.7095,4.6029,4.6126,137475.0
2020-03-19 11:40:00,4.77,4.81,4.72,4.8,240390.0,4.6223,4.6611,4.5739,4.6514,240390.0
2020-03-19 11:45:00,4.81,4.86,4.8,4.85,196290.0,4.6611,4.7095,4.6514,4.6998,196290.0
2020-03-19 11:50:00,4.84,4.86,4.81,4.85,107115.0,4.6901,4.7095,4.6611,4.6998,107115.0
2020-03-19 11:55:00,4.85,4.91,4.69,4.72,452520.0,4.6998,4.758,4.5448,4.5739,452520.0
2020-03-19 12:00:00,4.71,4.75,4.66,4.67,163665.0,4.5642,4.6029,4.5157,4.5254,163665.0
2020-03-19 12:05:00,4.69,4.77,4.68,4.68,195810.0,4.5448,4.6223,4.5351,4.5351,195810.0
2020-03-19 12:10:00,4.69,4.69,4.6,4.66,167955.0,4.5448,4.5448,4.4576,4.5157,167955.0
2020-03-19 12:15:00,4.67,4.67,4.54,4.55,106785.0,4.5254,4.5254,4.3994,4.4091,106785.0
2020-03-19 12:20:00,4.58,4.63,4.53,4.53,77220.0,4.4382,4.4866,4.3897,4.3897,77220.0
2020-03-19 12:25:00,4.49,4.57,4.49,4.57,38250.0,4.351,4.4285,4.351,4.4285,38250.0
2020-03-19 12:30:00,4.59,4.59,4.51,4.51,137670.0,4.4479,4.4479,4.3704,4.3704,137670.0
2020-03-19 12:35:00,4.5,4.58,4.5,4.57,45495.0,4.3607,4.4382,4.3607,4.4285,45495.0
2020-03-19 12:40:00,4.57,4.67,4.57,4.67,113745.0,4.4285,4.5254,4.4285,4.5254,113745.0
2020-03-19 12:45:00,4.67,4.74,4.67,4.72,47595.0,4.5254,4.5932,4.5254,4.5739,47595.0
2020-03-19 12:50:00,4.69,4.76,4.69,4.76,36630.0,4.5448,4.6126,4.5448,4.6126,36630.0
2020-03-19 12:55:00,4.77,4.78,4.65,4.67,51720.0,4.6223,4.632,4.506,4.5254,51720.0
2020-03-19 13:00:00,4.7,4.7,4.6,4.6,3000.0,4.5545,4.5545,4.4576,4.4576,3000.0
2020-03-19 13:05:00,4.62,4.67,4.62,4.67,7320.0,4.477,4.5254,4.477,4.5254,7320.0
2020-03-19 13:10:00,4.67,4.73,4.67,4.7,39075.0,4.5254,4.5835,4.5254,4.5545,39075.0
2020-03-19 13:15:00,4.65,4.68,4.62,4.63,96945.0,4.506,4.5351,4.477,4.4866,96945.0
2020-03-19 13:20:00,4.68,4.76,4.68,4.73,40965.0,4.5351,4.6126,4.5351,4.5835,40965.0
2020-03-19 13:25:00,4.72,4.72,4.66,4.67,93870.0,4.5739,4.5739,4.5157,4.5254,93870.0
2020-03-19 13:30:00,4.7,4.7,4.69,4.7,9645.0,4.5545,4.5545,4.5448,4.5545,9645.0
2020-03-19 13:35:00,4.69,4.7,4.67,4.67,20505.0,4.5448,4.5545,4.5254,4.5254,20505.0
2020-03-19 13:40:00,4.67,4.7,4.63,4.7,43065.0,4.5254,4.5545,4.4866,4.5545,43065.0
2020-03-19 13:45:00,4.68,4.7,4.68,4.69,9000.0,4.5351,4.5545,4.5351,4.5448,9000.0
2020-03-19 13:50:00,4.68,4.8,4.68,4.79,360225.0,4.5351,4.6514,4.5351,4.6417,360225.0
2020-03-19 13:55:00,4.79,4.83,4.75,4.76,230595.0,4.6417,4.6805,4.6029,4.6126,230595.0
2020-03-19 14:00:00,4.77,4.78,4.72,4.75,16725.0,4.6223,4.632,4.5739,4.6029,16725.0
2020-03-19 14:05:00,4.76,4.76,4.73,4.74,49050.0,4.6126,4.6126,4.5835,4.5932,49050.0
2020-03-19 14:10:00,4.76,4.82,4.76,4.81,157260.0,4.6126,4.6708,4.6126,4.6611,157260.0
2020-03-19 14:15:00,4.83,4.92,4.82,4.91,241755.0,4.6805,4.7677,4.6708,4.758,241755.0
2020-03-19 14:20:00,4.9,4.9,4.82,4.88,167175.0,4.7483,4.7483,4.6708,4.7289,167175.0
2020-03-19 14:25:00,4.87,4.89,4.82,4.83,117135.0,4.7192,4.7386,4.6708,4.6805,117135.0
2020-03-19 14:30:00,4.84,4.91,4.83,4.91,75765.0,4.6901,4.758,4.6805,4.758,75765.0
2020-03-19 14:35:00,4.88,4.94,4.87,4.94,146265.0,4.7289,4.787,4.7192,4.787,146265.0
2020-03-19 14:40:00,4.95,5.06,4.95,5.03,190890.0,4.7967,4.9033,4.7967,4.8743,190890.0
2020-03-19 14:45:00,5.01,5.01,4.97,5.0,94785.0,4.8549,4.8549,4.8161,4.8452,94785.0
2020-03-19 14:50:00,4.99,5.02,4.84,4.84,70695.0,4.8355,4.8646,4.6901,4.6901,70695.0
2020-03-19 14:55:00,4.84,4.93,4.84,4.93,86775.0,4.6901,4.7774,4.6901,4.7774,86775.0
2020-03-19 15:00:00,4.91,4.91,4.74,4.85,188130.0,4.758,4.758,4.5932,4.6998,188130.0
2020-03-19 15:05:00,4.84,4.88,4.78,4.78,14355.0,4.6901,4.7289,4.632,4.632,14355.0
2020-03-19 15:10:00,4.78,4.89,4.75,4.87,68130.0,4.632,4.7386,4.6029,4.7192,68130.0
2020-03-19 15:15:00,4.87,4.93,4.85,4.87,169050.0,4.7192,4.7774,4.6998,4.7192,169050.0
2020-03-19 15:20:00,4.87,4.89,4.87,4.89,12000.0,4.7192,4.7386,4.7192,4.7386,12000.0
2020-03-19 15:25:00,4.92,4.98,4.92,4.93,90135.0,4.7677,4.8258,4.7677,4.7774,90135.0
2020-03-19 15:30:00,4.93,4.97,4.87,4.95,132165.0,4.7774,4.8161,4.7192,4.7967,132165.0
2020-03-19 15:35:00,4.94,4.97,4.89,4.89,67770.0,4.787,4.8161,4.7386,4.7386,67770.0
2020-03-19 15:40:00,4.87,5.0,4.85,5.0,92340.0,4.7192,4.8452,4.6998,4.8452,92340.0
2020-03-19 15:45:00,4.99,5.0,4.83,4.83,107790.0,4.8355,4.8452,4.6805,4.6805,107790.0
2020-03-19 15:50:00,4.83,4.83,4.7,4.77,192405.0,4.6805,4.6805,4.5545,4.6223,192405.0
2020-03-19 15:55:00,4.78,4.8,4.67,4.67,311115.0,4.632,4.6514,4.5254,4.5254,311115.0
2020-03-20 09:30:00,5.22,5.28,5.16,5.28,514500.0,5.0584,5.1165,5.0002,5.1165,514500.0
2020-03-20 09:35:00,5.31,5.35,5.13,5.14,171045.0,5.1456,5.1844,4.9712,4.9809,171045.0
2020-03-20 09:40:00,5.1,5.13,5.01,5.01,145050.0,4.9421,4.9712,4.8549,4.8549,145050.0
2020-03-20 09:45:00,5.0,5.07,4.96,5.0,107955.0,4.8452,4.913,4.8064,4.8452,107955.0
2020-03-20 09:50:00,4.98,5.11,4.98,5.08,159375.0,4.8258,4.9518,4.8258,4.9227,159375.0
2020-03-20 09:55:00,5.09,5.13,5.0,5.02,98400.0,4.9324,4.9712,4.8452,4.8646,98400.0
2020-03-20 10:00:00,5.05,5.23,5.05,5.23,141255.0,4.8936,5.0681,4.8936,5.0681,141255.0
2020-03-20 10:05:00,5.23,5.23,5.09,5.12,111810.0,5.0681,5.0681,4.9324,4.9615,111810.0
2020-03-20 10:10:00,5.11,5.19,5.11,5.17,31890.0,4.9518,5.0293,4.9518,5.0099,31890.0
2020-03-20 10:15:00,5.22,5.33,5.22,5.27,209670.0,5.0584,5.165,5.0584,5.1068,209670.0
2020-03-20 10:20:00,5.23,5.33,5.23,5.33,93285.0,5.0681,5.165,5.0681,5.165,93285.0
2020-03-20 10:25:00,5.33,5.39,5.3,5.3,159795.0,5.165,5.2231,5.1359,5.1359,159795.0
2020-03-20 10:30:00,5.3,5.37,5.27,5.37,233400.0,5.1359,5.2037,5.1068,5.2037,233400.0
2020-03-20 10:35:00,5.35,5.35,5.31,5.32,94350.0,5.1844,5.1844,5.1456,5.1553,94350.0
2020-03-20 10:40:00,5.33,5.36,5.22,5.25,51000.0,5.165,5.194,5.0584,5.0874,51000.0
2020-03-20 10:45:00,5.23,5.27,5.2,5.23,155730.0,5.0681,5.1068,5.039,5.0681,155730.0
2020-03-20 10:50:00,5.28,5.39,5.28,5.39,112275.0,5.1165,5.2231,5.1165,5.2231,112275.0
2020-03-20 10:55:00,5.37,5.43,5.36,5.4,111465.0,5.2037,5.2619,5.194,5.2328,111465.0
2020-03-20 11:00:00,5.4,5.42,5.36,5.4,34890.0,5.2328,5.2522,5.194,5.2328,34890.0
2020-03-20 11:05:00,5.34,5.36,5.26,5.36,83970.0,5.1747,5.194,5.0971,5.194,83970.0
2020-03-20 11:10:00,5.39,5.4,5.3,5.3,49005.0,5.2231,5.2328,5.1359,5.1359,49005.0
2020-03-20 11:15:00,5.27,5.27,5.23,5.24,68550.0,5.1068,5.1068,5.0681,5.0778,68550.0
2020-03-20 11:20:00,5.23,5.23,5.07,5.07,228495.0,5.0681,5.0681,4.913,4.913,228495.0
2020-03-20 11:25:00,5.07,5.15,5.02,5.14,266160.0,4.913,4.9905,4.8646,4.9809,266160.0
2020-03-20 11:30:00,5.1,5.16,5.06,5.09,144900.0,4.9421,5.0002,4.9033,4.9324,144900.0
2020-03-20 11:35:00,5.1,5.22,5.08,5.17,198375.0,4.9421,5.0584,4.9227,5.0099,198375.0
2020-03-20 11:40:00,5.17,5.17,5.13,5.15,12285.0,5.0099,5.0099,4.9712,4.9905,12285.0
2020-03-20 11:45:00,5.1,5.1,5.0,5.03,55965.0,4.9421,4.9421,4.8452,4.8743,55965.0
2020-03-20 11:50:00,5.06,5.06,5.0,5.0,25305.0,4.9033,4.9033,4.8452,4.8452,25305.0
2020-03-20 11:55:00,5.02,5.07,5.01,5.07,24735.0,4.8646,4.913,4.8549,4.913,24735.0
2020-03-20 12:00:00,5.06,5.09,5.0,5.0,49680.0,4.9033,4.9324,4.8452,4.8452,49680.0
2020-03-20 12:05:00,5.0,5.0,4.8,4.8,153555.0,4.8452,4.8452,4.6514,4.6514,153555.0
2020-03-20 12:10:00,4.81,4.9,4.81,4.89,97950.0,4.6611,4.7483,4.6611,4.7386,97950.0
2020-03-20 12:15:00,4.88,4.88,4.82,4.82,79830.0,4.7289,4.7289,4.6708,4.6708,79830.0
2020-03-20 12:20:00,4.8,4.8,4.7,4.75,131205.0,4.6514,4.6514,4.5545,4.6029,131205.0
2020-03-20 12:25:00,4.73,4.73,4.64,4.67,116565.0,4.5835,4.5835,4.4963,4.5254,116565.0
2020-03-20 12:30:00,4.67,4.9,4.67,4.9,55545.0,4.5254,4.7483,4.5254,4.7483,55545.0
2020-03-20 12:35:00,4.91,4.91,4.83,4.85,49800.0,4.758,4.758,4.6805,4.6998,49800.0
2020-03-20 12:40:00,4.82,4.91,4.79,4.88,78990.0,4.6708,4.758,4.6417,4.7289,78990.0
2020-03-20 12:45:00,4.9,5.03,4.9,5.0,40920.0,4.7483,4.8743,4.7483,4.8452,40920.0
2020-03-20 12:50:00,5.0,5.09,5.0,5.07,164385.0,4.8452,4.9324,4.8452,4.913,164385.0
2020-03-20 12:55:00,5.1,5.13,5.02,5.02,135525.0,4.9421,4.9712,4.8646,4.8646,135525.0
2020-03-20 13:00:00,5.0,5.15,5.0,5.13,81585.0,4.8452,4.9905,4.8452,4.9712,81585.0
2020-03-20 13:05:00,5.12,5.12,5.04,5.1,27645.0,4.9615,4.9615,4.8839,4.9421,27645.0
2020-03-20 13:10:00,5.1,5.15,5.07,5.07,95715.0,4.9421,4.9905,4.913,4.913,95715.0
2020-03-20 13:15:00,5.12,5.13,5.12,5.13,9000.0,4.9615,4.9712,4.9615,4.9712,9000.0
2020-03-20 13:20:00,5.1,5.13,5.06,5.06,125910.0,4.9421,4.9712,4.9033,4.9033,125910.0
2020-03-20 13:25:00,5.03,5.03,4.96,5.0,144030.0,4.8743,4.8743,4.8064,4.8452,144030.0
2020-03-20 13:30:00,5.05,5.08,5.05,5.06,30150.0,4.8936,4.9227,4.8936,4.9033,30150.0
2020-03-20 13:35:00,5.07,5.07,4.97,4.98,47055.0,4.913,4.913,4.8161,4.8258,47055.0
2020-03-20 13:40:00,5.01,5.01,4.95,4.98,49230.0,4.8549,4.8549,4.7967,4.8258,49230.0
2020-03-20 13:45:00,5.02,5.04,4.97,4.97,286200.0,4.8646,4.8839,4.8161,4.8161,286200.0
2020-03-20 13:50:00,4.97,4.97,4.93,4.95,540225.0,4.8161,4.8161,4.7774,4.7967,540225.0
2020-03-20 13:55:00,4.95,5.02,4.95,5.0,90360.0,4.7967,4.8646,4.7967,4.8452,90360.0
2020-03-20 14:00:00,5.06,5.07,5.01,5.01,19110.0,4.9033,4.913,4.8549,4.8549,19110.0
2020-03-20 14:05:00,5.06,5.15,5.04,5.04,165900.0,4.9033,4.9905,4.8839,4.8839,165900.0
2020-03-20 14:10:00,4.95,4.96,4.93,4.93,62385.0,4.7967,4.8064,4.7774,4.7774,62385.0
2020-03-20 14:15:00,4.91,4.91,4.85,4.85,42270.0,4.758,4.758,4.6998,4.6998,42270.0
2020-03-20 14:20:00,4.93,4.93,4.83,4.83,80610.0,4.7774,4.7774,4.6805,4.6805,80610.0
2020-03-20 14:25:00,4.81,4.81,4.7,4.72,43935.0,4.6611,4.6611,4.5545,4.5739,43935.0
2020-03-20 14:30:00,4.8,4.8,4.7,4.7,84720.0,4.6514,4.6514,4.5545,4.5545,84720.0
2020-03-20 14:35:00,4.7,4.72,4.67,4.67,76500.0,4.5545,4.5739,4.5254,4.5254,76500.0
2020-03-20 14:40:00,4.67,4.69,4.65,4.69,78075.0,4.5254,4.5448,4.506,4.5448,78075.0
2020-03-20 14:45:00,4.7,4.77,4.7,4.73,107340.0,4.5545,4.6223,4.5545,4.5835,107340.0
2020-03-20 14:50:00,4.78,4.78,4.6,4.6,83415.0,4.632,4.632,4.4576,4.4576,83415.0
2020-03-20 14:55:00,4.61,4.61,4.49,4.53,138555.0,4.4673,4.4673,4.351,4.3897,138555.0
2020-03-20 15:00:00,4.5,4.6,4.5,4.5,55050.0,4.3607,4.4576,4.3607,4.3607,55050.0
2020-03-20 15:05:00,4.6,4.61,4.57,4.58,36495.0,4.4576,4.4673,4.4285,4.4382,36495.0
2020-03-20 15:10:00,4.55,4.59,4.55,4.57,29985.0,4.4091,4.4479,4.4091,4.4285,29985.0
2020-03-20 15:15:00,4.57,4.58,4.44,4.45,85020.0,4.4285,4.4382,4.3025,4.3122,85020.0
2020-03-20 15:20:00,4.5,4.5,4.49,4.5,23790.0,4.3607,4.3607,4.351,4.3607,23790.0
2020-03-20 15:25:00,4.6,4.7,4.6,4.67,98250.0,4.4576,4.5545,4.4576,4.5254,98250.0
2020-03-20 15:30:00,4.73,4.77,4.67,4.7,100365.0,4.5835,4.6223,4.5254,4.5545,100365.0
2020-03-20 15:35:00,4.63,4.63,4.54,4.56,54180.0,4.4866,4.4866,4.3994,4.4188,54180.0
2020-03-20 15:40:00,4.59,4.67,4.55,4.62,53910.0,4.4479,4.5254,4.4091,4.477,53910.0
2020-03-20 15:45:00,4.62,4.62,4.49,4.49,125640.0,4.477,4.477,4.351,4.351,125640.0
2020-03-20 15:50:00,4.47,4.47,4.33,4.38,178365.0,4.3316,4.3316,4.1959,4.2444,178365.0
2020-03-20 15:55:00,4.37,4.39,4.25,4.26,715785.0,4.2347,4.2541,4.1184,4.1281,715785.0
2020-03-23 09:30:00,4.53,4.55,4.4,4.52,519945.0,4.3897,4.4091,4.2638,4.3801,519945.0
2020-03-23 09:35:00,4.44,4.47,4.17,4.22,228480.0,4.3025,4.3316,4.0409,4.0893,228480.0
2020-03-23 09:40:00,4.22,4.28,4.16,4.25,170610.0,4.0893,4.1475,4.0312,4.1184,170610.0
2020-03-23 09:45:00,4.2,4.38,4.2,4.35,147960.0,4.07,4.2444,4.07,4.2153,147960.0
2020-03-23 09:50:00,4.32,4.54,4.3,4.49,128925.0,4.1862,4.3994,4.1669,4.351,128925.0
2020-03-23 09:55:00,4.5,4.67,4.5,4.64,411225.0,4.3607,4.5254,4.3607,4.4963,411225.0
2020-03-23 10:00:00,4.67,4.68,4.47,4.5,232905.0,4.5254,4.5351,4.3316,4.3607,232905.0
2020-03-23 10:05:00,4.53,4.65,4.53,4.6,97530.0,4.3897,4.506,4.3897,4.4576,97530.0
2020-03-23 10:10:00,4.63,4.75,4.63,4.73,81540.0,4.4866,4.6029,4.4866,4.5835,81540.0
2020-03-23 10:15:00,4.76,4.77,4.57,4.57,155565.0,4.6126,4.6223,4.4285,4.4285,155565.0
2020-03-23 10:20:00,4.59,4.67,4.56,4.66,99480.0,4.4479,4.5254,4.4188,4.5157,99480.0
2020-03-23 10:25:00,4.67,4.68,4.57,4.64,35415.0,4.5254,4.5351,4.4285,4.4963,35415.0
2020-03-23 10:30:00,4.64,4.67,4.58,4.59,53520.0,4.4963,4.5254,4.4382,4.4479,53520.0
2020-03-23 10:35:00,4.64,4.64,4.51,4.57,126750.0,4.4963,4.4963,4.3704,4.4285,126750.0
2020-03-23 10:40:00,4.6,4.67,4.58,4.67,57720.0,4.4576,4.5254,4.4382,4.5254,57720.0
2020-03-23 10:45:00,4.67,4.67,4.56,4.56,15750.0,4.5254,4.5254,4.4188,4.4188,15750.0
2020-03-23 10:50:00,4.61,4.62,4.53,4.54,91140.0,4.4673,4.477,4.3897,4.3994,91140.0
2020-03-23 10:55:00,4.53,4.53,4.42,4.47,114105.0,4.3897,4.3897,4.2831,4.3316,114105.0
2020-03-23 11:00:00,4.43,4.49,4.4,4.42,56265.0,4.2928,4.351,4.2638,4.2831,56265.0
2020-03-23 11:05:00,4.44,4.46,4.4,4.46,273345.0,4.3025,4.3219,4.2638,4.3219,273345.0
2020-03-23 11:10:00,4.48,4.49,4.37,4.37,67335.0,4.3413,4.351,4.2347,4.2347,67335.0
2020-03-23 11:15:00,4.4,4.43,4.32,4.32,57045.0,4.2638,4.2928,4.1862,4.1862,57045.0
2020-03-23 11:20:00,4.32,4.32,4.18,4.18,147165.0,4.1862,4.1862,4.0506,4.0506,147165.0
2020-03-23 11:25:00,4.18,4.2,4.15,4.18,135420.0,4.0506,4.07,4.0215,4.0506,135420.0
2020-03-23 11:30:00,4.2,4.3,4.2,4.25,78600.0,4.07,4.1669,4.07,4.1184,78600.0
2020-03-23 11:35:00,4.22,4.28,4.19,4.22,110250.0,4.0893,4.1475,4.0603,4.0893,110250.0
2020-03-23 11:40:00,4.21,4.22,4.11,4.11,132090.0,4.0796,4.0893,3.9827,3.9827,132090.0
2020-03-23 11:45:00,4.12,4.17,4.09,4.17,77025.0,3.9924,4.0409,3.9634,4.0409,77025.0
2020-03-23 11:50:00,4.16,4.27,4.13,4.24,67500.0,4.0312,4.1378,4.0021,4.1087,67500.0
2020-03-23 11:55:00,4.2,4.25,4.17,4.25,70470.0,4.07,4.1184,4.0409,4.1184,70470.0
2020-03-23 12:00:00,4.24,4.3,4.24,4.27,86895.0,4.1087,4.1669,4.1087,4.1378,86895.0
2020-03-23 12:05:00,4.23,4.23,4.2,4.2,57180.0,4.099,4.099,4.07,4.07,57180.0
2020-03-23 12:10:00,4.15,4.18,4.15,4.17,61425.0,4.0215,4.0506,4.0215,4.0409,61425.0
2020-03-23 12:15:00,4.22,4.39,4.21,4.35,58395.0,4.0893,4.2541,4.0796,4.2153,58395.0
2020-03-23 12:20:00,4.36,4.44,4.33,4.42,82575.0,4.225,4.3025,4.1959,4.2831,82575.0
2020-03-23 12:25:00,4.37,4.43,4.33,4.33,296505.0,4.2347,4.2928,4.1959,4.1959,296505.0
2020-03-23 12:30:00,4.36,4.36,4.27,4.35,12750.0,4.225,4.225,4.1378,4.2153,12750.0
2020-03-23 12:35:00,4.32,4.41,4.32,4.41,12660.0,4.1862,4.2735,4.1862,4.2735,12660.0
2020-03-23 12:40:00,4.49,4.6,4.49,4.58,103650.0,4.351,4.4576,4.351,4.4382,103650.0
2020-03-23 12:45:00,4.59,4.69,4.57,4.69,77160.0,4.4479,4.5448,4.4285,4.5448,77160.0
2020-03-23 12:50:00,4.67,4.68,4.6,4.6,140265.0,4.5254,4.5351,4.4576,4.4576,140265.0
2020-03-23 12:55:00,4.63,4.76,4.63,4.73,119955.0,4.4866,4.6126,4.4866,4.5835,119955.0
2020-03-23 13:00:00,4.73,4.74,4.67,4.67,27000.0,4.5835,4.5932,4.5254,4.5254,27000.0
2020-03-23 13:05:00,4.67,4.74,4.67,4.71,31530.0,4.5254,4.5932,4.5254,4.5642,31530.0
2020-03-23 13:10:00,4.75,4.94,4.75,4.93,623775.0,4.6029,4.787,4.6029,4.7774,623775.0
2020-03-23 13:15:00,4.87,4.87,4.77,4.8,45765.0,4.7192,4.7192,4.6223,4.6514,45765.0
2020-03-23 13:20:00,4.81,4.86,4.71,4.74,31935.0,4.6611,4.7095,4.5642,4.5932,31935.0
2020-03-23 13:25:00,4.72,4.73,4.7,4.7,21000.0,4.5739,4.5835,4.5545,4.5545,21000.0
2020-03-23 13:30:00,4.67,4.75,4.65,4.75,45135.0,4.5254,4.6029,4.506,4.6029,45135.0
2020-03-23 13:35:00,4.67,4.67,4.64,4.64,3720.0,4.5254,4.5254,4.4963,4.4963,3720.0
2020-03-23 13:40:00,4.68,4.73,4.59,4.61,37875.0,4.5351,4.5835,4.4479,4.4673,37875.0
2020-03-23 13:45:00,4.64,4.81,4.64,4.81,72480.0,4.4963,4.6611,4.4963,4.6611,72480.0
2020-03-23 13:50:00,4.81,4.81,4.67,4.69,22995.0,4.6611,4.6611,4.5254,4.5448,22995.0
2020-03-23 13:55:00,4.6,4.6,4.49,4.57,67680.0,4.4576,4.4576,4.351,4.4285,67680.0
2020-03-23 14:00:00,4.53,4.56,4.47,4.49,76200.0,4.3897,4.4188,4.3316,4.351,76200.0
2020-03-23 14:05:00,4.54,4.61,4.54,4.61,7500.0,4.3994,4.4673,4.3994,4.4673,7500.0
2020-03-23 14:10:00,4.52,4.58,4.51,4.55,19500.0,4.3801,4.4382,4.3704,4.4091,19500.0
2020-03-23 14:15:00,4.56,4.61,4.56,4.59,7500.0,4.4188,4.4673,4.4188,4.4479,7500.0
2020-03-23 14:20:00,4.54,4.54,4.47,4.53,27285.0,4.3994,4.3994,4.3316,4.3897,27285.0
2020-03-23 14:25:00,4.6,4.7,4.6,4.68,18750.0,4.4576,4.5545,4.4576,4.5351,18750.0
2020-03-23 14:30:00,4.7,4.7,4.59,4.59,12000.0,4.5545,4.5545,4.4479,4.4479,12000.0
2020-03-23 14:35:00,4.6,4.68,4.57,4.68,33480.0,4.4576,4.5351,4.4285,4.5351,33480.0
2020-03-23 14:40:00,4.68,4.72,4.66,4.72,50145.0,4.5351,4.5739,4.5157,4.5739,50145.0
2020-03-23 14:45:00,4.7,4.83,4.67,4.82,68700.0,4.5545,4.6805,4.5254,4.6708,68700.0
2020-03-23 14:50:00,4.81,4.81,4.75,4.77,25500.0,4.6611,4.6611,4.6029,4.6223,25500.0
2020-03-23 14:55:00,4.67,4.7,4.65,4.65,11220.0,4.5254,4.5545,4.506,4.506,11220.0
2020-03-23 15:00:00,4.63,4.73,4.62,4.73,55110.0,4.4866,4.5835,4.477,4.5835,55110.0
2020-03-23 15:05:00,4.71,4.71,4.61,4.61,32865.0,4.5642,4.5642,4.4673,4.4673,32865.0
2020-03-23 15:10:00,4.61,4.61,4.56,4.57,33855.0,4.4673,4.4673,4.4188,4.4285,33855.0
2020-03-23 15:15:00,4.58,4.61,4.58,4.61,5760.0,4.4382,4.4673,4.4382,4.4673,5760.0
2020-03-23 15:20:00,4.57,4.57,4.47,4.48,39480.0,4.4285,4.4285,4.3316,4.3413,39480.0
2020-03-23 15:25:00,4.47,4.52,4.47,4.51,29955.0,4.3316,4.3801,4.3316,4.3704,29955.0
2020-03-23 15:30:00,4.47,4.47,4.42,4.42,45675.0,4.3316,4.3316,4.2831,4.2831,45675.0
2020-03-23 15:35:00,4.41,4.49,4.4,4.49,61905.0,4.2735,4.351,4.2638,4.351,61905.0
2020-03-23 15:40:00,4.48,4.56,4.47,4.56,23625.0,4.3413,4.4188,4.3316,4.4188,23625.0
2020-03-23 15:45:00,4.53,4.54,4.45,4.45,81495.0,4.3897,4.3994,4.3122,4.3122,81495.0
2020-03-23 15:50:00,4.44,4.75,4.44,4.75,210225.0,4.3025,4.6029,4.3025,4.6029,210225.0
2020-03-23 15:55:00,4.75,4.76,4.67,4.67,827370.0,4.6029,4.6126,4.5254,4.5254,827370.0
2020-03-24 09:30:00,5.57,5.87,5.55,5.87,1261845.0,5.4021,5.693,5.3827,5.693,1261845.0
2020-03-24 09:35:00,5.88,6.0,5.67,5.71,365865.0,5.7027,5.8191,5.4991,5.5379,365865.0
2020-03-24 09:40:00,5.72,5.75,5.63,5.63,356775.0,5.5476,5.5767,5.4603,5.4603,356775.0
2020-03-24 09:45:00,5.67,5.79,5.67,5.76,144135.0,5.4991,5.6155,5.4991,5.5864,144135.0
2020-03-24 09:50:00,5.77,5.91,5.77,5.89,248625.0,5.5961,5.7318,5.5961,5.7124,248625.0
2020-03-24 09:55:00,5.88,5.9,5.75,5.79,146145.0,5.7027,5.7221,5.5767,5.6155,146145.0
2020-03-24 10:00:00,5.78,5.79,5.7,5.7,361995.0,5.6058,5.6155,5.5282,5.5282,361995.0
2020-03-24 10:05:00,5.73,5.81,5.73,5.8,161325.0,5.5573,5.6349,5.5573,5.6252,161325.0
2020-03-24 10:10:00,5.77,5.82,5.75,5.82,180060.0,5.5961,5.6445,5.5767,5.6445,180060.0
2020-03-24 10:15:00,5.83,5.87,5.79,5.84,46470.0,5.6542,5.693,5.6155,5.6639,46470.0
2020-03-24 10:20:00,5.83,5.93,5.83,5.93,233745.0,5.6542,5.7512,5.6542,5.7512,233745.0
2020-03-24 10:25:00,5.92,6.01,5.91,5.91,354135.0,5.7415,5.8288,5.7318,5.7318,354135.0
2020-03-24 10:30:00,5.88,5.96,5.88,5.94,157575.0,5.7027,5.7803,5.7027,5.7609,157575.0
2020-03-24 10:35:00,5.91,5.99,5.9,5.99,64890.0,5.7318,5.8094,5.7221,5.8094,64890.0
2020-03-24 10:40:00,5.97,6.01,5.93,5.99,247050.0,5.79,5.8288,5.7512,5.8094,247050.0
2020-03-24 10:45:00,5.99,6.01,5.9,5.91,72495.0,5.8094,5.8288,5.7221,5.7318,72495.0
2020-03-24 10:50:00,5.91,5.93,5.9,5.92,59760.0,5.7318,5.7512,5.7221,5.7415,59760.0
2020-03-24 10:55:00,5.92,5.97,5.91,5.94,85530.0,5.7415,5.79,5.7318,5.7609,85530.0
2020-03-24 11:00:00,5.93,6.0,5.93,5.93,57360.0,5.7512,5.8191,5.7512,5.7512,57360.0
2020-03-24 11:05:00,5.92,5.92,5.86,5.86,65040.0,5.7415,5.7415,5.6833,5.6833,65040.0
2020-03-24 11:10:00,5.93,5.94,5.87,5.94,26250.0,5.7512,5.7609,5.693,5.7609,26250.0
2020-03-24 11:15:00,5.97,6.02,5.93,5.98,138855.0,5.79,5.8385,5.7512,5.7997,138855.0
2020-03-24 11:20:00,5.96,6.02,5.96,6.0,43500.0,5.7803,5.8385,5.7803,5.8191,43500.0
2020-03-24 11:25:00,5.96,6.04,5.96,6.0,36600.0,5.7803,5.8579,5.7803,5.8191,36600.0
2020-03-24 11:30:00,6.02,6.02,5.95,6.0,25395.0,5.8385,5.8385,5.7706,5.8191,25395.0
2020-03-24 11:35:00,6.01,6.1,6.01,6.1,107715.0,5.8288,5.9161,5.8288,5.9161,107715.0
2020-03-24 11:40:00,6.09,6.14,6.09,6.11,68550.0,5.9064,5.9549,5.9064,5.9258,68550.0
2020-03-24 11:45:00,6.11,6.13,6.05,6.05,28500.0,5.9258,5.9452,5.8676,5.8676,28500.0
2020-03-24 11:50:00,6.04,6.11,6.02,6.11,72945.0,5.8579,5.9258,5.8385,5.9258,72945.0
2020-03-24 11:55:00,6.11,6.13,6.1,6.12,89580.0,5.9258,5.9452,5.9161,5.9355,89580.0
2020-03-24 12:00:00,6.13,6.14,6.09,6.11,15930.0,5.9452,5.9549,5.9064,5.9258,15930.0
2020-03-24 12:05:00,6.13,6.15,6.12,6.12,52110.0,5.9452,5.9646,5.9355,5.9355,52110.0
2020-03-24 12:10:00,6.13,6.13,6.11,6.12,16500.0,5.9452,5.9452,5.9258,5.9355,16500.0
2020-03-24 12:15:00,6.12,6.15,6.11,6.15,103650.0,5.9355,5.9646,5.9258,5.9646,103650.0
2020-03-24 12:20:00,6.13,6.16,6.13,6.15,26670.0,5.9452,5.9743,5.9452,5.9646,26670.0
2020-03-24 12:25:00,6.16,6.21,6.16,6.21,78375.0,5.9743,6.0228,5.9743,6.0228,78375.0
2020-03-24 12:30:00,6.2,6.22,6.17,6.21,55665.0,6.0131,6.0325,5.984,6.0228,55665.0
2020-03-24 12:35:00,6.22,6.25,6.2,6.24,61920.0,6.0325,6.0616,6.0131,6.0519,61920.0
2020-03-24 12:40:00,6.23,6.23,6.15,6.19,177435.0,6.0422,6.0422,5.9646,6.0034,177435.0
2020-03-24 12:45:00,6.18,6.19,6.09,6.11,409680.0,5.9937,6.0034,5.9064,5.9258,409680.0
2020-03-24 12:50:00,6.12,6.13,6.02,6.02,117675.0,5.9355,5.9452,5.8385,5.8385,117675.0
2020-03-24 12:55:00,6.02,6.07,5.97,5.99,144510.0,5.8385,5.887,5.79,5.8094,144510.0
2020-03-24 13:00:00,6.01,6.02,5.91,5.91,61560.0,5.8288,5.8385,5.7318,5.7318,61560.0
2020-03-24 13:05:00,5.91,5.91,5.8,5.8,382740.0,5.7318,5.7318,5.6252,5.6252,382740.0
2020-03-24 13:10:00,5.81,5.93,5.78,5.91,121815.0,5.6349,5.7512,5.6058,5.7318,121815.0
2020-03-24 13:15:00,5.9,5.91,5.81,5.83,113550.0,5.7221,5.7318,5.6349,5.6542,113550.0
2020-03-24 13:20:00,5.8,5.83,5.75,5.82,79005.0,5.6252,5.6542,5.5767,5.6445,79005.0
2020-03-24 13:25:00,5.81,5.9,5.8,5.87,110460.0,5.6349,5.7221,5.6252,5.693,110460.0
2020-03-24 13:30:00,5.89,5.95,5.89,5.94,115665.0,5.7124,5.7706,5.7124,5.7609,115665.0
2020-03-24 13:35:00,5.91,5.91,5.88,5.9,16800.0,5.7318,5.7318,5.7027,5.7221,16800.0
2020-03-24 13:40:00,5.93,5.93,5.85,5.85,41250.0,5.7512,5.7512,5.6736,5.6736,41250.0
2020-03-24 13:45:00,5.89,5.93,5.8,5.8,46725.0,5.7124,5.7512,5.6252,5.6252,46725.0
2020-03-24 13:50:00,5.83,5.83,5.72,5.74,108885.0,5.6542,5.6542,5.5476,5.567,108885.0
2020-03-24 13:55:00,5.76,5.8,5.68,5.68,70020.0,5.5864,5.6252,5.5088,5.5088,70020.0
2020-03-24 14:00:00,5.71,5.77,5.65,5.65,189105.0,5.5379,5.5961,5.4797,5.4797,189105.0
2020-03-24 14:05:00,5.65,5.68,5.58,5.6,108120.0,5.4797,5.5088,5.4118,5.4312,108120.0
2020-03-24 14:10:00,5.61,5.64,5.57,5.61,38010.0,5.4409,5.47,5.4021,5.4409,38010.0
2020-03-24 14:15:00,5.67,5.73,5.67,5.67,79545.0,5.4991,5.5573,5.4991,5.4991,79545.0
2020-03-24 14:20:00,5.7,5.75,5.68,5.74,70500.0,5.5282,5.5767,5.5088,5.567,70500.0
2020-03-24 14:25:00,5.73,5.8,5.71,5.77,38925.0,5.5573,5.6252,5.5379,5.5961,38925.0
2020-03-24 14:30:00,5.75,5.75,5.7,5.73,37875.0,5.5767,5.5767,5.5282,5.5573,37875.0
2020-03-24 14:35:00,5.76,5.87,5.76,5.87,139770.0,5.5864,5.693,5.5864,5.693,139770.0
2020-03-24 14:40:00,5.87,5.88,5.81,5.82,80355.0,5.693,5.7027,5.6349,5.6445,80355.0
2020-03-24 14:45:00,5.84,5.84,5.71,5.75,94740.0,5.6639,5.6639,5.5379,5.5767,94740.0
2020-03-24 14:50:00,5.8,5.87,5.77,5.86,39885.0,5.6252,5.693,5.5961,5.6833,39885.0
2020-03-24 14:55:00,5.85,5.93,5.83,5.93,144420.0,5.6736,5.7512,5.6542,5.7512,144420.0
2020-03-24 15:00:00,5.93,5.93,5.89,5.92,63030.0,5.7512,5.7512,5.7124,5.7415,63030.0
2020-03-24 15:05:00,5.93,6.02,5.93,6.02,80370.0,5.7512,5.8385,5.7512,5.8385,80370.0
2020-03-24 15:10:00,6.0,6.03,5.97,6.0,84735.0,5.8191,5.8482,5.79,5.8191,84735.0
2020-03-24 15:15:00,6.03,6.04,5.95,6.01,60750.0,5.8482,5.8579,5.7706,5.8288,60750.0
2020-03-24 15:20:00,6.0,6.04,5.99,6.02,30420.0,5.8191,5.8579,5.8094,5.8385,30420.0
2020-03-24 15:25:00,6.02,6.07,6.0,6.03,122820.0,5.8385,5.887,5.8191,5.8482,122820.0
2020-03-24 15:30:00,6.06,6.13,6.06,6.1,46125.0,5.8773,5.9452,5.8773,5.9161,46125.0
2020-03-24 15:35:00,6.12,6.13,6.04,6.12,76440.0,5.9355,5.9452,5.8579,5.9355,76440.0
2020-03-24 15:40:00,6.13,6.17,6.13,6.17,47895.0,5.9452,5.984,5.9452,5.984,47895.0
2020-03-24 15:45:00,6.17,6.17,6.05,6.07,326985.0,5.984,5.984,5.8676,5.887,326985.0
2020-03-24 15:50:00,6.02,6.18,6.02,6.18,272910.0,5.8385,5.9937,5.8385,5.9937,272910.0
2020-03-24 15:55:00,6.19,6.27,6.18,6.26,327450.0,6.0034,6.081,5.9937,6.0713,327450.0
2020-03-25 09:30:00,6.36,6.47,6.12,6.47,1027005.0,6.1683,6.275,5.9355,6.275,1027005.0
2020-03-25 09:35:00,6.48,6.65,6.43,6.63,343155.0,6.2847,6.4495,6.2362,6.4301,343155.0
2020-03-25 09:40:00,6.64,6.66,6.41,6.42,113460.0,6.4398,6.4592,6.2168,6.2265,113460.0
2020-03-25 09:45:00,6.4,6.4,6.16,6.17,247890.0,6.2071,6.2071,5.9743,5.984,247890.0
2020-03-25 09:50:00,6.19,6.25,5.91,5.93,273480.0,6.0034,6.0616,5.7318,5.7512,273480.0
2020-03-25 09:55:00,5.95,6.13,5.92,5.98,91530.0,5.7706,5.9452,5.7415,5.7997,91530.0
2020-03-25 10:00:00,6.0,6.0,5.82,5.82,237000.0,5.8191,5.8191,5.6445,5.6445,237000.0
2020-03-25 10:05:00,5.87,5.95,5.78,5.87,174795.0,5.693,5.7706,5.6058,5.693,174795.0
2020-03-25 10:10:00,5.86,5.87,5.72,5.8,170625.0,5.6833,5.693,5.5476,5.6252,170625.0
2020-03-25 10:15:00,5.82,5.89,5.76,5.79,124410.0,5.6445,5.7124,5.5864,5.6155,124410.0
2020-03-25 10:20:00,5.79,5.94,5.78,5.86,85830.0,5.6155,5.7609,5.6058,5.6833,85830.0
2020-03-25 10:25:00,5.84,5.92,5.75,5.91,69870.0,5.6639,5.7415,5.5767,5.7318,69870.0
2020-03-25 10:30:00,5.93,6.03,5.93,6.01,749685.0,5.7512,5.8482,5.7512,5.8288,749685.0
2020-03-25 10:35:00,6.0,6.14,6.0,6.11,244245.0,5.8191,5.9549,5.8191,5.9258,244245.0
2020-03-25 10:40:00,6.13,6.18,6.02,6.07,178875.0,5.9452,5.9937,5.8385,5.887,178875.0
2020-03-25 10:45:00,6.1,6.13,5.99,6.04,63855.0,5.9161,5.9452,5.8094,5.8579,63855.0
2020-03-25 10:50:00,6.07,6.17,6.07,6.13,80700.0,5.887,5.984,5.887,5.9452,80700.0
2020-03-25 10:55:00,6.07,6.21,6.07,6.21,90975.0,5.887,6.0228,5.887,6.0228,90975.0
2020-03-25 11:00:00,6.19,6.2,6.07,6.13,51375.0,6.0034,6.0131,5.887,5.9452,51375.0
2020-03-25 11:05:00,6.17,6.26,6.15,6.23,51195.0,5.984,6.0713,5.9646,6.0422,51195.0
2020-03-25 11:10:00,6.22,6.22,6.13,6.14,66960.0,6.0325,6.0325,5.9452,5.9549,66960.0
2020-03-25 11:15:00,6.08,6.21,6.08,6.17,77280.0,5.8967,6.0228,5.8967,5.984,77280.0
2020-03-25 11:20:00,6.18,6.18,6.11,6.12,28740.0,5.9937,5.9937,5.9258,5.9355,28740.0
2020-03-25 11:25:00,6.18,6.26,6.18,6.19,60600.0,5.9937,6.0713,5.9937,6.0034,60600.0
2020-03-25 11:30:00,6.22,6.22,6.2,6.2,51240.0,6.0325,6.0325,6.0131,6.0131,51240.0
2020-03-25 11:35:00,6.19,6.23,6.15,6.17,79860.0,6.0034,6.0422,5.9646,5.984,79860.0
2020-03-25 11:40:00,6.16,6.16,6.1,6.11,72495.0,5.9743,5.9743,5.9161,5.9258,72495.0
2020-03-25 11:45:00,6.1,6.25,6.07,6.25,67320.0,5.9161,6.0616,5.887,6.0616,67320.0
2020-03-25 11:50:00,6.25,6.25,6.15,6.15,30120.0,6.0616,6.0616,5.9646,5.9646,30120.0
2020-03-25 11:55:00,6.15,6.2,6.13,6.19,41190.0,5.9646,6.0131,5.9452,6.0034,41190.0
2020-03-25 12:00:00,6.2,6.33,6.2,6.33,103665.0,6.0131,6.1392,6.0131,6.1392,103665.0
2020-03-25 12:05:00,6.35,6.36,6.3,6.3,73755.0,6.1586,6.1683,6.1101,6.1101,73755.0
2020-03-25 12:10:00,6.29,6.33,6.29,6.29,30405.0,6.1004,6.1392,6.1004,6.1004,30405.0
2020-03-25 12:15:00,6.33,6.38,6.33,6.37,48825.0,6.1392,6.1877,6.1392,6.178,48825.0
2020-03-25 12:20:00,6.39,6.49,6.39,6.49,134520.0,6.1974,6.2944,6.1974,6.2944,134520.0
2020-03-25 12:25:00,6.5,6.57,6.5,6.53,90915.0,6.304,6.3719,6.304,6.3331,90915.0
2020-03-25 12:30:00,6.52,6.53,6.42,6.53,57285.0,6.3234,6.3331,6.2265,6.3331,57285.0
2020-03-25 12:35:00,6.53,6.6,6.48,6.6,126450.0,6.3331,6.401,6.2847,6.401,126450.0
2020-03-25 12:40:00,6.59,6.65,6.57,6.65,193170.0,6.3913,6.4495,6.3719,6.4495,193170.0
2020-03-25 12:45:00,6.65,6.72,6.65,6.67,199155.0,6.4495,6.5174,6.4495,6.4689,199155.0
2020-03-25 12:50:00,6.69,6.73,6.62,6.63,178515.0,6.4883,6.5271,6.4204,6.4301,178515.0
2020-03-25 12:55:00,6.64,6.65,6.57,6.59,45645.0,6.4398,6.4495,6.3719,6.3913,45645.0
2020-03-25 13:00:00,6.6,6.68,6.59,6.67,104130.0,6.401,6.4786,6.3913,6.4689,104130.0
2020-03-25 13:05:00,6.62,6.73,6.6,6.73,113070.0,6.4204,6.5271,6.401,6.5271,113070.0
2020-03-25 13:10:00,6.71,6.74,6.7,6.71,33825.0,6.5077,6.5368,6.498,6.5077,33825.0
2020-03-25 13:15:00,6.73,6.85,6.73,6.85,212700.0,6.5271,6.6435,6.5271,6.6435,212700.0
2020-03-25 13:20:00,6.85,6.91,6.84,6.91,193260.0,6.6435,6.7017,6.6338,6.7017,193260.0
2020-03-25 13:25:00,6.9,6.9,6.81,6.81,37515.0,6.692,6.692,6.6047,6.6047,37515.0
2020-03-25 13:30:00,6.84,6.85,6.75,6.77,73065.0,6.6338,6.6435,6.5465,6.5659,73065.0
2020-03-25 13:35:00,6.86,6.9,6.83,6.9,44340.0,6.6532,6.692,6.6241,6.692,44340.0
2020-03-25 13:40:00,6.91,6.99,6.89,6.95,91320.0,6.7017,6.7793,6.6823,6.7405,91320.0
2020-03-25 13:45:00,6.94,7.0,6.92,6.92,108615.0,6.7308,6.789,6.7114,6.7114,108615.0
2020-03-25 13:50:00,6.92,6.97,6.8,6.8,45330.0,6.7114,6.7599,6.595,6.595,45330.0
2020-03-25 13:55:00,6.8,6.81,6.72,6.73,513135.0,6.595,6.6047,6.5174,6.5271,513135.0
2020-03-25 14:00:00,6.8,6.81,6.71,6.73,12090.0,6.595,6.6047,6.5077,6.5271,12090.0
2020-03-25 14:05:00,6.69,6.69,6.6,6.63,52695.0,6.4883,6.4883,6.401,6.4301,52695.0
2020-03-25 14:10:00,6.68,6.76,6.67,6.76,42600.0,6.4786,6.5562,6.4689,6.5562,42600.0
2020-03-25 14:15:00,6.77,6.8,6.75,6.8,81000.0,6.5659,6.595,6.5465,6.595,81000.0
2020-03-25 14:20:00,6.82,6.82,6.77,6.77,25560.0,6.6144,6.6144,6.5659,6.5659,25560.0
2020-03-25 14:25:00,6.76,6.77,6.66,6.77,38055.0,6.5562,6.5659,6.4592,6.5659,38055.0
2020-03-25 14:30:00,6.73,6.73,6.62,6.62,27945.0,6.5271,6.5271,6.4204,6.4204,27945.0
2020-03-25 14:35:00,6.62,6.66,6.58,6.63,45165.0,6.4204,6.4592,6.3816,6.4301,45165.0
2020-03-25 14:40:00,6.67,6.69,6.63,6.69,25500.0,6.4689,6.4883,6.4301,6.4883,25500.0
2020-03-25 14:45:00,6.73,6.77,6.73,6.76,50055.0,6.5271,6.5659,6.5271,6.5562,50055.0
2020-03-25 14:50:00,6.69,6.7,6.66,6.69,24900.0,6.4883,6.498,6.4592,6.4883,24900.0
2020-03-25 14:55:00,6.73,6.81,6.73,6.81,20250.0,6.5271,6.6047,6.5271,6.6047,20250.0
2020-03-25 15:00:00,6.75,6.84,6.75,6.84,31845.0,6.5465,6.6338,6.5465,6.6338,31845.0
2020-03-25 15:05:00,6.85,6.85,6.79,6.82,31020.0,6.6435,6.6435,6.5853,6.6144,31020.0
2020-03-25 15:10:00,6.8,6.8,6.73,6.77,53640.0,6.595,6.595,6.5271,6.5659,53640.0
2020-03-25 15:15:00,6.79,6.83,6.79,6.8,23640.0,6.5853,6.6241,6.5853,6.595,23640.0
2020-03-25 15:20:00,6.79,6.83,6.75,6.77,12885.0,6.5853,6.6241,6.5465,6.5659,12885.0
2020-03-25 15:25:00,6.78,6.78,6.69,6.7,137820.0,6.5756,6.5756,6.4883,6.498,137820.0
2020-03-25 15:30:00,6.73,6.8,6.73,6.76,151500.0,6.5271,6.595,6.5271,6.5562,151500.0
2020-03-25 15:35:00,6.78,6.81,6.77,6.8,27060.0,6.5756,6.6047,6.5659,6.595,27060.0
2020-03-25 15:40:00,6.8,6.8,6.54,6.54,272595.0,6.595,6.595,6.3428,6.3428,272595.0
2020-03-25 15:45:00,6.53,6.56,6.32,6.36,257025.0,6.3331,6.3622,6.1295,6.1683,257025.0
2020-03-25 15:50:00,6.27,6.27,6.04,6.12,306555.0,6.081,6.081,5.8579,5.9355,306555.0
2020-03-25 15:55:00,6.12,6.22,5.97,5.99,452790.0,5.9355,6.0325,5.79,5.8094,452790.0
2020-03-26 09:30:00,6.47,6.62,6.3,6.42,846465.0,6.275,6.4204,6.1101,6.2265,846465.0
2020-03-26 09:35:00,6.37,6.54,6.37,6.53,169050.0,6.178,6.3428,6.178,6.3331,169050.0
2020-03-26 09:40:00,6.5,6.56,6.45,6.5,84255.0,6.304,6.3622,6.2556,6.304,84255.0
2020-03-26 09:45:00,6.5,6.52,6.37,6.42,118740.0,6.304,6.3234,6.178,6.2265,118740.0
2020-03-26 09:50:00,6.4,6.52,6.3,6.5,223650.0,6.2071,6.3234,6.1101,6.304,223650.0
2020-03-26 09:55:00,6.53,6.6,6.52,6.59,142215.0,6.3331,6.401,6.3234,6.3913,142215.0
2020-03-26 10:00:00,6.62,6.63,6.55,6.6,160695.0,6.4204,6.4301,6.3525,6.401,160695.0
2020-03-26 10:05:00,6.63,6.75,6.63,6.69,298800.0,6.4301,6.5465,6.4301,6.4883,298800.0
2020-03-26 10:10:00,6.73,6.76,6.7,6.76,80115.0,6.5271,6.5562,6.498,6.5562,80115.0
2020-03-26 10:15:00,6.72,6.85,6.72,6.83,159330.0,6.5174,6.6435,6.5174,6.6241,159330.0
2020-03-26 10:20:00,6.85,6.85,6.73,6.76,157305.0,6.6435,6.6435,6.5271,6.5562,157305.0
2020-03-26 10:25:00,6.74,6.77,6.72,6.73,101715.0,6.5368,6.5659,6.5174,6.5271,101715.0
2020-03-26 10:30:00,6.71,6.85,6.71,6.85,265065.0,6.5077,6.6435,6.5077,6.6435,265065.0
2020-03-26 10:35:00,6.85,6.85,6.71,6.75,58680.0,6.6435,6.6435,6.5077,6.5465,58680.0
2020-03-26 10:40:00,6.73,6.8,6.7,6.8,73245.0,6.5271,6.595,6.498,6.595,73245.0
2020-03-26 10:45:00,6.81,6.84,6.59,6.6,612915.0,6.6047,6.6338,6.3913,6.401,612915.0
2020-03-26 10:50:00,6.61,6.66,6.55,6.6,103245.0,6.4107,6.4592,6.3525,6.401,103245.0
2020-03-26 10:55:00,6.59,6.66,6.55,6.66,409755.0,6.3913,6.4592,6.3525,6.4592,409755.0
2020-03-26 11:00:00,6.67,6.68,6.6,6.67,84030.0,6.4689,6.4786,6.401,6.4689,84030.0
2020-03-26 11:05:00,6.7,6.71,6.63,6.7,78195.0,6.498,6.5077,6.4301,6.498,78195.0
2020-03-26 11:10:00,6.67,6.73,6.67,6.72,47220.0,6.4689,6.5271,6.4689,6.5174,47220.0
2020-03-26 11:15:00,6.71,6.82,6.71,6.82,46500.0,6.5077,6.6144,6.5077,6.6144,46500.0
2020-03-26 11:20:00,6.83,6.88,6.8,6.85,113640.0,6.6241,6.6726,6.595,6.6435,113640.0
2020-03-26 11:25:00,6.86,6.91,6.85,6.91,109005.0,6.6532,6.7017,6.6435,6.7017,109005.0
2020-03-26 11:30:00,6.89,6.99,6.87,6.99,152925.0,6.6823,6.7793,6.6629,6.7793,152925.0
2020-03-26 11:35:00,6.93,6.98,6.92,6.95,79470.0,6.7211,6.7696,6.7114,6.7405,79470.0
2020-03-26 11:40:00,6.97,6.98,6.93,6.95,112785.0,6.7599,6.7696,6.7211,6.7405,112785.0
2020-03-26 11:45:00,6.88,6.89,6.84,6.87,22500.0,6.6726,6.6823,6.6338,6.6629,22500.0
2020-03-26 11:50:00,6.88,6.91,6.87,6.88,53145.0,6.6726,6.7017,6.6629,6.6726,53145.0
2020-03-26 11:55:00,6.88,6.88,6.8,6.87,60360.0,6.6726,6.6726,6.595,6.6629,60360.0
2020-03-26 12:00:00,6.9,6.9,6.88,6.88,25920.0,6.692,6.692,6.6726,6.6726,25920.0
2020-03-26 12:05:00,6.89,6.9,6.79,6.82,130980.0,6.6823,6.692,6.5853,6.6144,130980.0
2020-03-26 12:10:00,6.83,6.84,6.79,6.79,17760.0,6.6241,6.6338,6.5853,6.5853,17760.0
2020-03-26 12:15:00,6.79,6.79,6.72,6.73,112290.0,6.5853,6.5853,6.5174,6.5271,112290.0
2020-03-26 12:20:00,6.75,6.82,6.75,6.8,13500.0,6.5465,6.6144,6.5465,6.595,13500.0
2020-03-26 12:25:00,6.87,6.91,6.85,6.89,41355.0,6.6629,6.7017,6.6435,6.6823,41355.0
2020-03-26 12:30:00,6.93,6.97,6.93,6.97,123930.0,6.7211,6.7599,6.7211,6.7599,123930.0
2020-03-26 12:35:00,6.96,6.97,6.9,6.93,100140.0,6.7502,6.7599,6.692,6.7211,100140.0
2020-03-26 12:40:00,6.92,6.97,6.88,6.97,115590.0,6.7114,6.7599,6.6726,6.7599,115590.0
2020-03-26 12:45:00,6.97,6.97,6.93,6.95,17115.0,6.7599,6.7599,6.7211,6.7405,17115.0
2020-03-26 12:50:00,6.97,7.04,6.97,7.02,132855.0,6.7599,6.8278,6.7599,6.8084,132855.0
2020-03-26 12:55:00,7.0,7.06,7.0,7.06,37500.0,6.789,6.8472,6.789,6.8472,37500.0
2020-03-26 13:00:00,7.06,7.08,7.04,7.06,80775.0,6.8472,6.8666,6.8278,6.8472,80775.0
2020-03-26 13:05:00,7.07,7.1,6.96,6.96,119730.0,6.8569,6.886,6.7502,6.7502,119730.0
2020-03-26 13:10:00,6.95,6.96,6.9,6.92,49560.0,6.7405,6.7502,6.692,6.7114,49560.0
2020-03-26 13:15:00,6.9,6.96,6.87,6.87,89715.0,6.692,6.7502,6.6629,6.6629,89715.0
2020-03-26 13:20:00,6.87,6.87,6.76,6.8,100950.0,6.6629,6.6629,6.5562,6.595,100950.0
2020-03-26 13:25:00,6.8,6.82,6.76,6.76,118530.0,6.595,6.6144,6.5562,6.5562,118530.0
2020-03-26 13:30:00,6.74,6.74,6.66,6.7,161715.0,6.5368,6.5368,6.4592,6.498,161715.0
2020-03-26 13:35:00,6.71,6.74,6.67,6.7,133080.0,6.5077,6.5368,6.4689,6.498,133080.0
2020-03-26 13:40:00,6.7,6.77,6.69,6.77,75615.0,6.498,6.5659,6.4883,6.5659,75615.0
2020-03-26 13:45:00,6.75,6.77,6.69,6.77,109380.0,6.5465,6.5659,6.4883,6.5659,109380.0
2020-03-26 13:50:00,6.77,6.8,6.74,6.78,69345.0,6.5659,6.595,6.5368,6.5756,69345.0
2020-03-26 13:55:00,6.76,6.77,6.75,6.75,4500.0,6.5562,6.5659,6.5465,6.5465,4500.0
2020-03-26 14:00:00,6.77,6.89,6.77,6.89,53700.0,6.5659,6.6823,6.5659,6.6823,53700.0
2020-03-26 14:05:00,6.87,6.87,6.77,6.79,16305.0,6.6629,6.6629,6.5659,6.5853,16305.0
2020-03-26 14:10:00,6.8,6.8,6.72,6.79,32385.0,6.595,6.595,6.5174,6.5853,32385.0
2020-03-26 14:15:00,6.8,6.84,6.8,6.84,37545.0,6.595,6.6338,6.595,6.6338,37545.0
2020-03-26 14:20:00,6.81,6.87,6.81,6.87,34080.0,6.6047,6.6629,6.6047,6.6629,34080.0
2020-03-26 14:25:00,6.87,6.93,6.87,6.9,150795.0,6.6629,6.7211,6.6629,6.692,150795.0
2020-03-26 14:30:00,6.91,7.01,6.91,7.0,196095.0,6.7017,6.7987,6.7017,6.789,196095.0
2020-03-26 14:35:00,6.98,7.0,6.93,6.95,25500.0,6.7696,6.789,6.7211,6.7405,25500.0
2020-03-26 14:40:00,6.97,6.97,6.91,6.91,29130.0,6.7599,6.7599,6.7017,6.7017,29130.0
2020-03-26 14:45:00,6.9,6.97,6.9,6.97,28500.0,6.692,6.7599,6.692,6.7599,28500.0
2020-03-26 14:50:00,6.95,7.0,6.95,6.98,25755.0,6.7405,6.789,6.7405,6.7696,25755.0
2020-03-26 14:55:00,6.95,7.03,6.93,6.99,48495.0,6.7405,6.8181,6.7211,6.7793,48495.0
2020-03-26 15:00:00,6.96,7.03,6.95,7.03,25530.0,6.7502,6.8181,6.7405,6.8181,25530.0
2020-03-26 15:05:00,7.02,7.03,6.94,7.0,43500.0,6.8084,6.8181,6.7308,6.789,43500.0
2020-03-26 15:10:00,6.99,6.99,6.96,6.96,44850.0,6.7793,6.7793,6.7502,6.7502,44850.0
2020-03-26 15:15:00,6.93,6.94,6.88,6.93,61170.0,6.7211,6.7308,6.6726,6.7211,61170.0
2020-03-26 15:20:00,6.95,6.97,6.94,6.94,38550.0,6.7405,6.7599,6.7308,6.7308,38550.0
2020-03-26 15:25:00,6.97,7.04,6.97,7.04,60285.0,6.7599,6.8278,6.7599,6.8278,60285.0
2020-03-26 15:30:00,7.05,7.13,7.05,7.09,106470.0,6.8375,6.9151,6.8375,6.8763,106470.0
2020-03-26 15:35:00,7.09,7.1,6.88,6.94,189345.0,6.8763,6.886,6.6726,6.7308,189345.0
2020-03-26 15:40:00,6.98,6.99,6.96,6.99,21000.0,6.7696,6.7793,6.7502,6.7793,21000.0
2020-03-26 15:45:00,6.96,6.96,6.88,6.9,76335.0,6.7502,6.7502,6.6726,6.692,76335.0
2020-03-26 15:50:00,6.92,7.17,6.92,7.17,349590.0,6.7114,6.9539,6.7114,6.9539,349590.0
2020-03-26 15:55:00,7.18,7.27,7.12,7.27,387180.0,6.9635,7.0508,6.9054,7.0508,387180.0
2020-03-27 09:30:00,6.48,6.55,6.41,6.46,820620.0,6.2847,6.3525,6.2168,6.2653,820620.0
2020-03-27 09:35:00,6.47,6.64,6.47,6.54,76860.0,6.275,6.4398,6.275,6.3428,76860.0
2020-03-27 09:40:00,6.53,6.53,6.24,6.3,183870.0,6.3331,6.3331,6.0519,6.1101,183870.0
2020-03-27 09:45:00,6.31,6.35,6.27,6.32,249390.0,6.1198,6.1586,6.081,6.1295,249390.0
2020-03-27 09:50:00,6.33,6.45,6.31,6.34,115680.0,6.1392,6.2556,6.1198,6.1489,115680.0
2020-03-27 09:55:00,6.37,6.5,6.37,6.49,82035.0,6.178,6.304,6.178,6.2944,82035.0
2020-03-27 10:00:00,6.47,6.51,6.4,6.43,63960.0,6.275,6.3137,6.2071,6.2362,63960.0
2020-03-27 10:05:00,6.49,6.55,6.47,6.55,66180.0,6.2944,6.3525,6.275,6.3525,66180.0
2020-03-27 10:10:00,6.56,6.57,6.48,6.53,148290.0,6.3622,6.3719,6.2847,6.3331,148290.0
2020-03-27 10:15:00,6.53,6.53,6.43,6.43,33885.0,6.3331,6.3331,6.2362,6.2362,33885.0
2020-03-27 10:20:00,6.42,6.44,6.38,6.4,128010.0,6.2265,6.2459,6.1877,6.2071,128010.0
2020-03-27 10:25:00,6.42,6.43,6.35,6.4,69675.0,6.2265,6.2362,6.1586,6.2071,69675.0
2020-03-27 10:30:00,6.35,6.37,6.29,6.29,113145.0,6.1586,6.178,6.1004,6.1004,113145.0
2020-03-27 10:35:00,6.31,6.39,6.29,6.38,57765.0,6.1198,6.1974,6.1004,6.1877,57765.0
2020-03-27 10:40:00,6.37,6.49,6.36,6.46,43620.0,6.178,6.2944,6.1683,6.2653,43620.0
2020-03-27 10:45:00,6.41,6.41,6.35,6.41,43080.0,6.2168,6.2168,6.1586,6.2168,43080.0
2020-03-27 10:50:00,6.4,6.47,6.4,6.46,106530.0,6.2071,6.275,6.2071,6.2653,106530.0
2020-03-27 10:55:00,6.47,6.48,6.46,6.47,11415.0,6.275,6.2847,6.2653,6.275,11415.0
2020-03-27 11:00:00,6.5,6.52,6.47,6.47,46155.0,6.304,6.3234,6.275,6.275,46155.0
2020-03-27 11:05:00,6.49,6.61,6.47,6.61,275955.0,6.2944,6.4107,6.275,6.4107,275955.0
2020-03-27 11:10:00,6.6,6.6,6.57,6.57,205365.0,6.401,6.401,6.3719,6.3719,205365.0
2020-03-27 11:15:00,6.55,6.69,6.55,6.67,223005.0,6.3525,6.4883,6.3525,6.4689,223005.0
2020-03-27 11:20:00,6.66,6.66,6.52,6.54,84615.0,6.4592,6.4592,6.3234,6.3428,84615.0
2020-03-27 11:25:00,6.53,6.58,6.48,6.51,132675.0,6.3331,6.3816,6.2847,6.3137,132675.0
2020-03-27 11:30:00,6.51,6.54,6.43,6.53,66120.0,6.3137,6.3428,6.2362,6.3331,66120.0
2020-03-27 11:35:00,6.53,6.53,6.5,6.5,12000.0,6.3331,6.3331,6.304,6.304,12000.0
2020-03-27 11:40:00,6.52,6.52,6.42,6.44,58770.0,6.3234,6.3234,6.2265,6.2459,58770.0
2020-03-27 11:45:00,6.45,6.45,6.36,6.4,61500.0,6.2556,6.2556,6.1683,6.2071,61500.0
2020-03-27 11:50:00,6.39,6.46,6.39,6.46,28500.0,6.1974,6.2653,6.1974,6.2653,28500.0
2020-03-27 11:55:00,6.45,6.45,6.35,6.36,64455.0,6.2556,6.2556,6.1586,6.1683,64455.0
2020-03-27 12:00:00,6.36,6.37,6.33,6.33,102465.0,6.1683,6.178,6.1392,6.1392,102465.0
2020-03-27 12:05:00,6.32,6.37,6.27,6.3,162150.0,6.1295,6.178,6.081,6.1101,162150.0
2020-03-27 12:10:00,6.31,6.35,6.29,6.33,152895.0,6.1198,6.1586,6.1004,6.1392,152895.0
2020-03-27 12:15:00,6.32,6.4,6.3,6.39,59115.0,6.1295,6.2071,6.1101,6.1974,59115.0
2020-03-27 12:20:00,6.37,6.37,6.31,6.32,20250.0,6.178,6.178,6.1198,6.1295,20250.0
2020-03-27 12:25:00,6.32,6.35,6.3,6.31,79575.0,6.1295,6.1586,6.1101,6.1198,79575.0
2020-03-27 12:30:00,6.3,6.38,6.29,6.38,99270.0,6.1101,6.1877,6.1004,6.1877,99270.0
2020-03-27 12:35:00,6.38,6.42,6.38,6.4,41190.0,6.1877,6.2265,6.1877,6.2071,41190.0
2020-03-27 12:40:00,6.38,6.43,6.38,6.43,28845.0,6.1877,6.2362,6.1877,6.2362,28845.0
2020-03-27 12:45:00,6.4,6.41,6.32,6.32,48000.0,6.2071,6.2168,6.1295,6.1295,48000.0
2020-03-27 12:50:00,6.31,6.4,6.3,6.4,42495.0,6.1198,6.2071,6.1101,6.2071,42495.0
2020-03-27 12:55:00,6.41,6.41,6.37,6.41,81945.0,6.2168,6.2168,6.178,6.2168,81945.0
2020-03-27 13:00:00,6.42,6.52,6.42,6.49,157350.0,6.2265,6.3234,6.2265,6.2944,157350.0
2020-03-27 13:05:00,6.49,6.49,6.43,6.43,143955.0,6.2944,6.2944,6.2362,6.2362,143955.0
2020-03-27 13:10:00,6.45,6.45,6.4,6.4,21270.0,6.2556,6.2556,6.2071,6.2071,21270.0
2020-03-27 13:15:00,6.4,6.44,6.37,6.42,35835.0,6.2071,6.2459,6.178,6.2265,35835.0
2020-03-27 13:20:00,6.44,6.45,6.43,6.43,18210.0,6.2459,6.2556,6.2362,6.2362,18210.0
2020-03-27 13:25:00,6.47,6.49,6.37,6.37,192960.0,6.275,6.2944,6.178,6.178,192960.0
2020-03-27 13:30:00,6.39,6.57,6.38,6.56,152940.0,6.1974,6.3719,6.1877,6.3622,152940.0
2020-03-27 13:35:00,6.57,6.63,6.49,6.63,151035.0,6.3719,6.4301,6.2944,6.4301,151035.0
2020-03-27 13:40:00,6.63,6.67,6.6,6.62,322590.0,6.4301,6.4689,6.401,6.4204,322590.0
2020-03-27 13:45:00,6.62,6.69,6.57,6.67,142785.0,6.4204,6.4883,6.3719,6.4689,142785.0
2020-03-27 13:50:00,6.67,6.7,6.61,6.61,141600.0,6.4689,6.498,6.4107,6.4107,141600.0
2020-03-27 13:55:00,6.6,6.6,6.55,6.57,25725.0,6.401,6.401,6.3525,6.3719,25725.0
2020-03-27 14:00:00,6.55,6.55,6.47,6.47,383220.0,6.3525,6.3525,6.275,6.275,383220.0
2020-03-27 14:05:00,6.45,6.48,6.44,6.45,108000.0,6.2556,6.2847,6.2459,6.2556,108000.0
2020-03-27 14:10:00,6.48,6.49,6.46,6.48,83295.0,6.2847,6.2944,6.2653,6.2847,83295.0
2020-03-27 14:15:00,6.49,6.54,6.49,6.53,195390.0,6.2944,6.3428,6.2944,6.3331,195390.0
2020-03-27 14:20:00,6.5,6.55,6.47,6.47,203790.0,6.304,6.3525,6.275,6.275,203790.0
2020-03-27 14:25:00,6.53,6.55,6.47,6.48,36690.0,6.3331,6.3525,6.275,6.2847,36690.0
2020-03-27 14:30:00,6.52,6.6,6.52,6.6,118350.0,6.3234,6.401,6.3234,6.401,118350.0
2020-03-27 14:35:00,6.58,6.6,6.53,6.53,65910.0,6.3816,6.401,6.3331,6.3331,65910.0
2020-03-27 14:40:00,6.55,6.57,6.48,6.48,108675.0,6.3525,6.3719,6.2847,6.2847,108675.0
2020-03-27 14:45:00,6.48,6.48,6.45,6.46,22500.0,6.2847,6.2847,6.2556,6.2653,22500.0
2020-03-27 14:50:00,6.45,6.5,6.43,6.5,39285.0,6.2556,6.304,6.2362,6.304,39285.0
2020-03-27 14:55:00,6.49,6.58,6.49,6.58,43275.0,6.2944,6.3816,6.2944,6.3816,43275.0
2020-03-27 15:00:00,6.58,6.63,6.55,6.62,89235.0,6.3816,6.4301,6.3525,6.4204,89235.0
2020-03-27 15:05:00,6.63,6.63,6.59,6.62,83130.0,6.4301,6.4301,6.3913,6.4204,83130.0
2020-03-27 15:10:00,6.6,6.66,6.6,6.6,60840.0,6.401,6.4592,6.401,6.401,60840.0
2020-03-27 15:15:00,6.59,6.69,6.59,6.69,97230.0,6.3913,6.4883,6.3913,6.4883,97230.0
2020-03-27 15:20:00,6.68,6.72,6.62,6.72,99105.0,6.4786,6.5174,6.4204,6.5174,99105.0
2020-03-27 15:25:00,6.72,6.81,6.71,6.73,312780.0,6.5174,6.6047,6.5077,6.5271,312780.0
2020-03-27 15:30:00,6.73,6.73,6.57,6.6,145605.0,6.5271,6.5271,6.3719,6.401,145605.0
2020-03-27 15:35:00,6.61,6.61,6.5,6.52,70620.0,6.4107,6.4107,6.304,6.3234,70620.0
2020-03-27 15:40:00,6.5,6.5,6.38,6.42,134625.0,6.304,6.304,6.1877,6.2265,134625.0
2020-03-27 15:45:00,6.45,6.48,6.34,6.34,94890.0,6.2556,6.2847,6.1489,6.1489,94890.0
2020-03-27 15:50:00,6.34,6.35,6.15,6.15,447015.0,6.1489,6.1586,5.9646,5.9646,447015.0
2020-03-27 15:55:00,6.15,6.27,6.05,6.09,465795.0,5.9646,6.081,5.8676,5.9064,465795.0
2020-03-30 09:30:00,6.33,6.47,6.31,6.4,647610.0,6.1392,6.275,6.1198,6.2071,647610.0
2020-03-30 09:35:00,6.42,6.42,6.21,6.22,303090.0,6.2265,6.2265,6.0228,6.0325,303090.0
2020-03-30 09:40:00,6.27,6.27,6.16,6.23,381420.0,6.081,6.081,5.9743,6.0422,381420.0
2020-03-30 09:45:00,6.23,6.28,6.16,6.28,75150.0,6.0422,6.0907,5.9743,6.0907,75150.0
2020-03-30 09:50:00,6.32,6.39,6.26,6.28,138360.0,6.1295,6.1974,6.0713,6.0907,138360.0
2020-03-30 09:55:00,6.28,6.35,6.27,6.34,50700.0,6.0907,6.1586,6.081,6.1489,50700.0
2020-03-30 10:00:00,6.35,6.41,6.3,6.4,143970.0,6.1586,6.2168,6.1101,6.2071,143970.0
2020-03-30 10:05:00,6.4,6.48,6.4,6.48,220125.0,6.2071,6.2847,6.2071,6.2847,220125.0
2020-03-30 10:10:00,6.46,6.57,6.44,6.57,141285.0,6.2653,6.3719,6.2459,6.3719,141285.0
2020-03-30 10:15:00,6.57,6.62,6.56,6.61,216045.0,6.3719,6.4204,6.3622,6.4107,216045.0
2020-03-30 10:20:00,6.61,6.66,6.61,6.62,108270.0,6.4107,6.4592,6.4107,6.4204,108270.0
2020-03-30 10:25:00,6.6,6.65,6.59,6.59,41445.0,6.401,6.4495,6.3913,6.3913,41445.0
2020-03-30 10:30:00,6.59,6.63,6.56,6.63,203055.0,6.3913,6.4301,6.3622,6.4301,203055.0
2020-03-30 10:35:00,6.63,6.71,6.63,6.7,134145.0,6.4301,6.5077,6.4301,6.498,134145.0
2020-03-30 10:40:00,6.7,6.73,6.68,6.69,45660.0,6.498,6.5271,6.4786,6.4883,45660.0
2020-03-30 10:45:00,6.67,6.72,6.67,6.71,66705.0,6.4689,6.5174,6.4689,6.5077,66705.0
2020-03-30 10:50:00,6.69,6.69,6.63,6.67,35910.0,6.4883,6.4883,6.4301,6.4689,35910.0
2020-03-30 10:55:00,6.68,6.68,6.58,6.6,63870.0,6.4786,6.4786,6.3816,6.401,63870.0
2020-03-30 11:00:00,6.61,6.7,6.61,6.7,61635.0,6.4107,6.498,6.4107,6.498,61635.0
2020-03-30 11:05:00,6.72,6.77,6.72,6.77,76155.0,6.5174,6.5659,6.5174,6.5659,76155.0
2020-03-30 11:10:00,6.76,6.77,6.73,6.74,68700.0,6.5562,6.5659,6.5271,6.5368,68700.0
2020-03-30 11:15:00,6.71,6.73,6.69,6.73,15750.0,6.5077,6.5271,6.4883,6.5271,15750.0
2020-03-30 11:20:00,6.73,6.75,6.69,6.69,38505.0,6.5271,6.5465,6.4883,6.4883,38505.0
2020-03-30 11:25:00,6.69,6.73,6.66,6.73,72285.0,6.4883,6.5271,6.4592,6.5271,72285.0
2020-03-30 11:30:00,6.73,6.74,6.71,6.73,66285.0,6.5271,6.5368,6.5077,6.5271,66285.0
2020-03-30 11:35:00,6.71,6.72,6.66,6.67,27495.0,6.5077,6.5174,6.4592,6.4689,27495.0
2020-03-30 11:40:00,6.68,6.71,6.68,6.7,37455.0,6.4786,6.5077,6.4786,6.498,37455.0
2020-03-30 11:45:00,6.68,6.69,6.66,6.69,46365.0,6.4786,6.4883,6.4592,6.4883,46365.0
2020-03-30 11:50:00,6.69,6.69,6.66,6.66,50670.0,6.4883,6.4883,6.4592,6.4592,50670.0
2020-03-30 11:55:00,6.68,6.7,6.66,6.66,17970.0,6.4786,6.498,6.4592,6.4592,17970.0
2020-03-30 12:00:00,6.65,6.65,6.57,6.6,82560.0,6.4495,6.4495,6.3719,6.401,82560.0
2020-03-30 12:05:00,6.6,6.6,6.58,6.58,17250.0,6.401,6.401,6.3816,6.3816,17250.0
2020-03-30 12:10:00,6.63,6.68,6.63,6.65,63180.0,6.4301,6.4786,6.4301,6.4495,63180.0
2020-03-30 12:15:00,6.66,6.72,6.66,6.72,40230.0,6.4592,6.5174,6.4592,6.5174,40230.0
2020-03-30 12:20:00,6.69,6.69,6.66,6.67,19845.0,6.4883,6.4883,6.4592,6.4689,19845.0
2020-03-30 12:25:00,6.7,6.71,6.69,6.71,15000.0,6.498,6.5077,6.4883,6.5077,15000.0
2020-03-30 12:30:00,6.71,6.74,6.67,6.68,53835.0,6.5077,6.5368,6.4689,6.4786,53835.0
2020-03-30 12:35:00,6.68,6.72,6.68,6.71,20070.0,6.4786,6.5174,6.4786,6.5077,20070.0
2020-03-30 12:40:00,6.71,6.73,6.67,6.68,28920.0,6.5077,6.5271,6.4689,6.4786,28920.0
2020-03-30 12:45:00,6.68,6.71,6.68,6.7,33000.0,6.4786,6.5077,6.4786,6.498,33000.0
2020-03-30 12:50:00,6.71,6.73,6.71,6.73,39465.0,6.5077,6.5271,6.5077,6.5271,39465.0
2020-03-30 12:55:00,6.72,6.74,6.72,6.73,72465.0,6.5174,6.5368,6.5174,6.5271,72465.0
2020-03-30 13:00:00,6.7,6.71,6.68,6.69,21000.0,6.498,6.5077,6.4786,6.4883,21000.0
2020-03-30 13:05:00,6.67,6.68,6.62,6.62,51360.0,6.4689,6.4786,6.4204,6.4204,51360.0
2020-03-30 13:10:00,6.65,6.67,6.63,6.63,40440.0,6.4495,6.4689,6.4301,6.4301,40440.0
2020-03-30 13:15:00,6.66,6.7,6.66,6.7,53925.0,6.4592,6.498,6.4592,6.498,53925.0
2020-03-30 13:20:00,6.67,6.7,6.64,6.7,59385.0,6.4689,6.498,6.4398,6.498,59385.0
2020-03-30 13:25:00,6.67,6.69,6.67,6.68,20895.0,6.4689,6.4883,6.4689,6.4786,20895.0
2020-03-30 13:30:00,6.68,6.68,6.65,6.68,30000.0,6.4786,6.4786,6.4495,6.4786,30000.0
2020-03-30 13:35:00,6.69,6.7,6.67,6.67,42450.0,6.4883,6.498,6.4689,6.4689,42450.0
2020-03-30 13:40:00,6.67,6.67,6.62,6.66,30390.0,6.4689,6.4689,6.4204,6.4592,30390.0
2020-03-30 13:45:00,6.65,6.71,6.65,6.71,34365.0,6.4495,6.5077,6.4495,6.5077,34365.0
2020-03-30 13:50:00,6.7,6.73,6.7,6.73,54000.0,6.498,6.5271,6.498,6.5271,54000.0
2020-03-30 13:55:00,6.71,6.71,6.65,6.69,27330.0,6.5077,6.5077,6.4495,6.4883,27330.0
2020-03-30 14:00:00,6.64,6.67,6.63,6.67,45900.0,6.4398,6.4689,6.4301,6.4689,45900.0
2020-03-30 14:05:00,6.67,6.71,6.66,6.71,53790.0,6.4689,6.5077,6.4592,6.5077,53790.0
2020-03-30 14:10:00,6.69,6.69,6.59,6.63,58200.0,6.4883,6.4883,6.3913,6.4301,58200.0
2020-03-30 14:15:00,6.59,6.62,6.58,6.62,22680.0,6.3913,6.4204,6.3816,6.4204,22680.0
2020-03-30 14:20:00,6.58,6.63,6.58,6.63,25815.0,6.3816,6.4301,6.3816,6.4301,25815.0
2020-03-30 14:25:00,6.63,6.67,6.6,6.65,172575.0,6.4301,6.4689,6.401,6.4495,172575.0
2020-03-30 14:30:00,6.63,6.68,6.63,6.65,6000.0,6.4301,6.4786,6.4301,6.4495,6000.0
2020-03-30 14:35:00,6.67,6.69,6.64,6.64,25980.0,6.4689,6.4883,6.4398,6.4398,25980.0
2020-03-30 14:40:00,6.65,6.69,6.65,6.69,57240.0,6.4495,6.4883,6.4495,6.4883,57240.0
2020-03-30 14:45:00,6.7,6.71,6.65,6.65,51600.0,6.498,6.5077,6.4495,6.4495,51600.0
2020-03-30 14:50:00,6.65,6.71,6.65,6.67,48885.0,6.4495,6.5077,6.4495,6.4689,48885.0
2020-03-30 14:55:00,6.66,6.66,6.6,6.63,39000.0,6.4592,6.4592,6.401,6.4301,39000.0
2020-03-30 15:00:00,6.62,6.67,6.6,6.66,64800.0,6.4204,6.4689,6.401,6.4592,64800.0
2020-03-30 15:05:00,6.67,6.67,6.65,6.67,7680.0,6.4689,6.4689,6.4495,6.4689,7680.0
2020-03-30 15:10:00,6.67,6.73,6.67,6.72,75690.0,6.4689,6.5271,6.4689,6.5174,75690.0
2020-03-30 15:15:00,6.72,6.72,6.67,6.71,79050.0,6.5174,6.5174,6.4689,6.5077,79050.0
2020-03-30 15:20:00,6.72,6.73,6.64,6.65,226995.0,6.5174,6.5271,6.4398,6.4495,226995.0
2020-03-30 15:25:00,6.65,6.65,6.55,6.61,99735.0,6.4495,6.4495,6.3525,6.4107,99735.0
2020-03-30 15:30:00,6.63,6.67,6.59,6.63,112140.0,6.4301,6.4689,6.3913,6.4301,112140.0
2020-03-30 15:35:00,6.62,6.72,6.6,6.72,124410.0,6.4204,6.5174,6.401,6.5174,124410.0
2020-03-30 15:40:00,6.71,6.73,6.65,6.68,101520.0,6.5077,6.5271,6.4495,6.4786,101520.0
2020-03-30 15:45:00,6.7,6.72,6.68,6.69,151755.0,6.498,6.5174,6.4786,6.4883,151755.0
2020-03-30 15:50:00,6.69,6.8,6.64,6.77,223950.0,6.4883,6.595,6.4398,6.5659,223950.0
2020-03-30 15:55:00,6.78,6.79,6.71,6.76,215790.0,6.5756,6.5853,6.5077,6.5562,215790.0
2020-03-31 09:30:00,6.76,6.87,6.68,6.83,389175.0,6.5562,6.6629,6.4786,6.6241,389175.0
2020-03-31 09:35:00,6.84,6.87,6.79,6.87,198645.0,6.6338,6.6629,6.5853,6.6629,198645.0
2020-03-31 09:40:00,6.85,6.95,6.84,6.84,307995.0,6.6435,6.7405,6.6338,6.6338,307995.0
2020-03-31 09:45:00,6.84,6.84,6.74,6.74,99180.0,6.6338,6.6338,6.5368,6.5368,99180.0
2020-03-31 09:50:00,6.7,6.75,6.67,6.7,258870.0,6.498,6.5465,6.4689,6.498,258870.0
2020-03-31 09:55:00,6.7,6.75,6.7,6.72,82860.0,6.498,6.5465,6.498,6.5174,82860.0
2020-03-31 10:00:00,6.74,6.84,6.74,6.84,81420.0,6.5368,6.6338,6.5368,6.6338,81420.0
2020-03-31 10:05:00,6.83,6.91,6.83,6.89,208200.0,6.6241,6.7017,6.6241,6.6823,208200.0
2020-03-31 10:10:00,6.87,7.03,6.87,7.03,223455.0,6.6629,6.8181,6.6629,6.8181,223455.0
2020-03-31 10:15:00,7.02,7.07,6.99,7.06,228750.0,6.8084,6.8569,6.7793,6.8472,228750.0
2020-03-31 10:20:00,7.06,7.08,6.99,7.03,125415.0,6.8472,6.8666,6.7793,6.8181,125415.0
2020-03-31 10:25:00,7.02,7.02,6.93,6.98,75000.0,6.8084,6.8084,6.7211,6.7696,75000.0
2020-03-31 10:30:00,7.0,7.05,6.99,6.99,84570.0,6.789,6.8375,6.7793,6.7793,84570.0
2020-03-31 10:35:00,6.99,7.07,6.98,7.06,75600.0,6.7793,6.8569,6.7696,6.8472,75600.0
2020-03-31 10:40:00,7.06,7.07,7.01,7.01,43110.0,6.8472,6.8569,6.7987,6.7987,43110.0
2020-03-31 10:45:00,7.0,7.03,6.97,7.02,46845.0,6.789,6.8181,6.7599,6.8084,46845.0
2020-03-31 10:50:00,7.04,7.05,6.98,7.01,29805.0,6.8278,6.8375,6.7696,6.7987,29805.0
2020-03-31 10:55:00,6.99,7.03,6.94,6.94,86445.0,6.7793,6.8181,6.7308,6.7308,86445.0
2020-03-31 11:00:00,6.95,6.95,6.86,6.88,106125.0,6.7405,6.7405,6.6532,6.6726,106125.0
2020-03-31 11:05:00,6.9,6.95,6.9,6.95,65445.0,6.692,6.7405,6.692,6.7405,65445.0
2020-03-31 11:10:00,6.95,6.97,6.93,6.93,16500.0,6.7405,6.7599,6.7211,6.7211,16500.0
2020-03-31 11:15:00,6.93,6.99,6.92,6.92,47685.0,6.7211,6.7793,6.7114,6.7114,47685.0
2020-03-31 11:20:00,6.97,6.97,6.91,6.94,126465.0,6.7599,6.7599,6.7017,6.7308,126465.0
2020-03-31 11:25:00,6.95,6.99,6.93,6.96,59490.0,6.7405,6.7793,6.7211,6.7502,59490.0
2020-03-31 11:30:00,6.98,7.01,6.97,7.01,39000.0,6.7696,6.7987,6.7599,6.7987,39000.0
2020-03-31 11:35:00,6.98,6.98,6.92,6.92,10125.0,6.7696,6.7696,6.7114,6.7114,10125.0
2020-03-31 11:40:00,6.93,6.97,6.93,6.96,18000.0,6.7211,6.7599,6.7211,6.7502,18000.0
2020-03-31 11:45:00,6.96,6.96,6.92,6.93,26025.0,6.7502,6.7502,6.7114,6.7211,26025.0
2020-03-31 11:50:00,6.95,6.98,6.89,6.92,84180.0,6.7405,6.7696,6.6823,6.7114,84180.0
2020-03-31 11:55:00,6.9,6.92,6.87,6.9,118920.0,6.692,6.7114,6.6629,6.692,118920.0
2020-03-31 12:00:00,6.9,6.91,6.85,6.85,54135.0,6.692,6.7017,6.6435,6.6435,54135.0
2020-03-31 12:05:00,6.85,6.9,6.85,6.88,42630.0,6.6435,6.692,6.6435,6.6726,42630.0
2020-03-31 12:10:00,6.91,6.91,6.83,6.83,60375.0,6.7017,6.7017,6.6241,6.6241,60375.0
2020-03-31 12:15:00,6.84,6.85,6.77,6.78,98565.0,6.6338,6.6435,6.5659,6.5756,98565.0
2020-03-31 12:20:00,6.79,6.79,6.72,6.73,128850.0,6.5853,6.5853,6.5174,6.5271,128850.0
2020-03-31 12:25:00,6.72,6.72,6.59,6.67,288345.0,6.5174,6.5174,6.3913,6.4689,288345.0
2020-03-31 12:30:00,6.67,6.67,6.58,6.6,76725.0,6.4689,6.4689,6.3816,6.401,76725.0
2020-03-31 12:35:00,6.6,6.62,6.5,6.5,52035.0,6.401,6.4204,6.304,6.304,52035.0
2020-03-31 12:40:00,6.54,6.61,6.54,6.59,63000.0,6.3428,6.4107,6.3428,6.3913,63000.0
2020-03-31 12:45:00,6.58,6.63,6.58,6.63,43800.0,6.3816,6.4301,6.3816,6.4301,43800.0
2020-03-31 12:50:00,6.62,6.67,6.6,6.67,55620.0,6.4204,6.4689,6.401,6.4689,55620.0
2020-03-31 12:55:00,6.66,6.66,6.56,6.56,85500.0,6.4592,6.4592,6.3622,6.3622,85500.0
2020-03-31 13:00:00,6.56,6.61,6.56,6.57,59145.0,6.3622,6.4107,6.3622,6.3719,59145.0
2020-03-31 13:05:00,6.55,6.57,6.5,6.57,93855.0,6.3525,6.3719,6.304,6.3719,93855.0
2020-03-31 13:10:00,6.55,6.6,6.52,6.54,42840.0,6.3525,6.401,6.3234,6.3428,42840.0
2020-03-31 13:15:00,6.52,6.53,6.47,6.47,18000.0,6.3234,6.3331,6.275,6.275,18000.0
2020-03-31 13:20:00,6.48,6.48,6.4,6.4,126570.0,6.2847,6.2847,6.2071,6.2071,126570.0
2020-03-31 13:25:00,6.43,6.45,6.43,6.44,20220.0,6.2362,6.2556,6.2362,6.2459,20220.0
2020-03-31 13:30:00,6.43,6.5,6.39,6.44,51075.0,6.2362,6.304,6.1974,6.2459,51075.0
2020-03-31 13:35:00,6.45,6.52,6.45,6.52,57000.0,6.2556,6.3234,6.2556,6.3234,57000.0
2020-03-31 13:40:00,6.51,6.54,6.51,6.51,47655.0,6.3137,6.3428,6.3137,6.3137,47655.0
2020-03-31 13:45:00,6.5,6.53,6.5,6.53,26370.0,6.304,6.3331,6.304,6.3331,26370.0
2020-03-31 13:50:00,6.52,6.54,6.5,6.5,140970.0,6.3234,6.3428,6.304,6.304,140970.0
2020-03-31 13:55:00,6.52,6.63,6.52,6.59,105570.0,6.3234,6.4301,6.3234,6.3913,105570.0
2020-03-31 14:00:00,6.57,6.59,6.56,6.56,61725.0,6.3719,6.3913,6.3622,6.3622,61725.0
2020-03-31 14:05:00,6.58,6.62,6.55,6.62,25725.0,6.3816,6.4204,6.3525,6.4204,25725.0
2020-03-31 14:10:00,6.57,6.59,6.52,6.52,37050.0,6.3719,6.3913,6.3234,6.3234,37050.0
2020-03-31 14:15:00,6.5,6.52,6.48,6.5,76500.0,6.304,6.3234,6.2847,6.304,76500.0
2020-03-31 14:20:00,6.49,6.53,6.49,6.5,49500.0,6.2944,6.3331,6.2944,6.304,49500.0
2020-03-31 14:25:00,6.5,6.52,6.5,6.52,37755.0,6.304,6.3234,6.304,6.3234,37755.0
2020-03-31 14:30:00,6.51,6.53,6.5,6.53,37875.0,6.3137,6.3331,6.304,6.3331,37875.0
2020-03-31 14:35:00,6.52,6.57,6.52,6.55,46545.0,6.3234,6.3719,6.3234,6.3525,46545.0
2020-03-31 14:40:00,6.54,6.56,6.53,6.53,22665.0,6.3428,6.3622,6.3331,6.3331,22665.0
2020-03-31 14:45:00,6.53,6.53,6.45,6.5,56340.0,6.3331,6.3331,6.2556,6.304,56340.0
2020-03-31 14:50:00,6.5,6.55,6.5,6.5,35580.0,6.304,6.3525,6.304,6.304,35580.0
2020-03-31 14:55:00,6.5,6.54,6.5,6.53,31800.0,6.304,6.3428,6.304,6.3331,31800.0
2020-03-31 15:00:00,6.52,6.52,6.45,6.45,18000.0,6.3234,6.3234,6.2556,6.2556,18000.0
2020-03-31 15:05:00,6.45,6.47,6.4,6.42,86280.0,6.2556,6.275,6.2071,6.2265,86280.0
2020-03-31 15:10:00,6.41,6.42,6.29,6.29,172845.0,6.2168,6.2265,6.1004,6.1004,172845.0
2020-03-31 15:15:00,6.31,6.33,6.23,6.23,149880.0,6.1198,6.1392,6.0422,6.0422,149880.0
2020-03-31 15:20:00,6.25,6.26,6.16,6.17,141315.0,6.0616,6.0713,5.9743,5.984,141315.0
2020-03-31 15:25:00,6.17,6.27,6.17,6.25,73770.0,5.984,6.081,5.984,6.0616,73770.0
2020-03-31 15:30:00,6.25,6.29,6.23,6.29,49650.0,6.0616,6.1004,6.0422,6.1004,49650.0
2020-03-31 15:35:00,6.3,6.34,6.26,6.32,71655.0,6.1101,6.1489,6.0713,6.1295,71655.0
2020-03-31 15:40:00,6.32,6.34,6.26,6.31,124395.0,6.1295,6.1489,6.0713,6.1198,124395.0
2020-03-31 15:45:00,6.32,6.33,6.2,6.2,135975.0,6.1295,6.1392,6.0131,6.0131,135975.0
2020-03-31 15:50:00,6.2,6.33,6.19,6.32,229545.0,6.0131,6.1392,6.0034,6.1295,229545.0
2020-03-31 15:55:00,6.33,6.36,6.29,6.32,221010.0,6.1392,6.1683,6.1004,6.1295,221010.0
2020-04-01 09:30:00,5.69,5.77,5.62,5.74,890235.0,5.5185,5.5961,5.4506,5.567,890235.0
2020-04-01 09:35:00,5.74,5.9,5.7,5.83,176790.0,5.567,5.7221,5.5282,5.6542,176790.0
2020-04-01 09:40:00,5.83,5.88,5.79,5.84,105345.0,5.6542,5.7027,5.6155,5.6639,105345.0
2020-04-01 09:45:00,5.82,5.82,5.7,5.75,71700.0,5.6445,5.6445,5.5282,5.5767,71700.0
2020-04-01 09:50:00,5.75,5.8,5.72,5.8,103935.0,5.5767,5.6252,5.5476,5.6252,103935.0
2020-04-01 09:55:00,5.75,5.78,5.73,5.73,37935.0,5.5767,5.6058,5.5573,5.5573,37935.0
2020-04-01 10:00:00,5.71,5.77,5.65,5.7,123480.0,5.5379,5.5961,5.4797,5.5282,123480.0
2020-04-01 10:05:00,5.69,5.85,5.69,5.83,112785.0,5.5185,5.6736,5.5185,5.6542,112785.0
2020-04-01 10:10:00,5.83,5.87,5.8,5.87,94350.0,5.6542,5.693,5.6252,5.693,94350.0
2020-04-01 10:15:00,5.88,5.97,5.88,5.88,181740.0,5.7027,5.79,5.7027,5.7027,181740.0
2020-04-01 10:20:00,5.89,5.96,5.89,5.93,76515.0,5.7124,5.7803,5.7124,5.7512,76515.0
2020-04-01 10:25:00,5.91,5.98,5.91,5.98,83235.0,5.7318,5.7997,5.7318,5.7997,83235.0
2020-04-01 10:30:00,5.96,6.09,5.95,6.06,242205.0,5.7803,5.9064,5.7706,5.8773,242205.0
2020-04-01 10:35:00,6.07,6.1,6.05,6.05,128400.0,5.887,5.9161,5.8676,5.8676,128400.0
2020-04-01 10:40:00,6.05,6.09,6.02,6.05,95985.0,5.8676,5.9064,5.8385,5.8676,95985.0
2020-04-01 10:45:00,6.07,6.12,6.07,6.11,27000.0,5.887,5.9355,5.887,5.9258,27000.0
2020-04-01 10:50:00,6.1,6.13,6.07,6.07,99165.0,5.9161,5.9452,5.887,5.887,99165.0
2020-04-01 10:55:00,6.01,6.04,5.99,6.04,26250.0,5.8288,5.8579,5.8094,5.8579,26250.0
2020-04-01 11:00:00,6.07,6.09,6.03,6.09,32250.0,5.887,5.9064,5.8482,5.9064,32250.0
2020-04-01 11:05:00,6.09,6.11,6.09,6.1,34200.0,5.9064,5.9258,5.9064,5.9161,34200.0
2020-04-01 11:10:00,6.13,6.15,6.09,6.1,81585.0,5.9452,5.9646,5.9064,5.9161,81585.0
2020-04-01 11:15:00,6.08,6.15,6.07,6.11,78645.0,5.8967,5.9646,5.887,5.9258,78645.0
2020-04-01 11:20:00,6.1,6.13,6.04,6.04,68790.0,5.9161,5.9452,5.8579,5.8579,68790.0
2020-04-01 11:25:00,6.05,6.05,5.92,5.94,79245.0,5.8676,5.8676,5.7415,5.7609,79245.0
2020-04-01 11:30:00,5.92,5.95,5.91,5.94,141630.0,5.7415,5.7706,5.7318,5.7609,141630.0
2020-04-01 11:35:00,5.93,5.97,5.92,5.92,31620.0,5.7512,5.79,5.7415,5.7415,31620.0
2020-04-01 11:40:00,5.91,5.91,5.85,5.87,109410.0,5.7318,5.7318,5.6736,5.693,109410.0
2020-04-01 11:45:00,5.87,5.87,5.82,5.86,116100.0,5.693,5.693,5.6445,5.6833,116100.0
2020-04-01 11:50:00,5.86,5.91,5.86,5.88,261615.0,5.6833,5.7318,5.6833,5.7027,261615.0
2020-04-01 11:55:00,5.89,5.9,5.85,5.85,56940.0,5.7124,5.7221,5.6736,5.6736,56940.0
2020-04-01 12:00:00,5.83,5.83,5.79,5.79,40710.0,5.6542,5.6542,5.6155,5.6155,40710.0
2020-04-01 12:05:00,5.78,5.79,5.74,5.74,41460.0,5.6058,5.6155,5.567,5.567,41460.0
2020-04-01 12:10:00,5.74,5.75,5.7,5.73,77730.0,5.567,5.5767,5.5282,5.5573,77730.0
2020-04-01 12:15:00,5.73,5.73,5.69,5.7,56295.0,5.5573,5.5573,5.5185,5.5282,56295.0
2020-04-01 12:20:00,5.7,5.72,5.69,5.69,51540.0,5.5282,5.5476,5.5185,5.5185,51540.0
2020-04-01 12:25:00,5.68,5.71,5.62,5.62,249990.0,5.5088,5.5379,5.4506,5.4506,249990.0
2020-04-01 12:30:00,5.62,5.69,5.62,5.65,50535.0,5.4506,5.5185,5.4506,5.4797,50535.0
2020-04-01 12:35:00,5.65,5.65,5.54,5.56,176580.0,5.4797,5.4797,5.373,5.3924,176580.0
2020-04-01 12:40:00,5.56,5.56,5.53,5.56,89280.0,5.3924,5.3924,5.3633,5.3924,89280.0
2020-04-01 12:45:00,5.55,5.57,5.5,5.5,53595.0,5.3827,5.4021,5.3342,5.3342,53595.0
2020-04-01 12:50:00,5.54,5.58,5.52,5.57,38250.0,5.373,5.4118,5.3536,5.4021,38250.0
2020-04-01 12:55:00,5.57,5.61,5.55,5.55,118035.0,5.4021,5.4409,5.3827,5.3827,118035.0
2020-04-01 13:00:00,5.55,5.64,5.55,5.63,139575.0,5.3827,5.47,5.3827,5.4603,139575.0
2020-04-01 13:05:00,5.63,5.63,5.57,5.57,55050.0,5.4603,5.4603,5.4021,5.4021,55050.0
2020-04-01 13:10:00,5.58,5.61,5.58,5.59,39705.0,5.4118,5.4409,5.4118,5.4215,39705.0
2020-04-01 13:15:00,5.57,5.59,5.55,5.59,15000.0,5.4021,5.4215,5.3827,5.4215,15000.0
2020-04-01 13:20:00,5.59,5.62,5.58,5.62,32235.0,5.4215,5.4506,5.4118,5.4506,32235.0
2020-04-01 13:25:00,5.62,5.63,5.54,5.61,64035.0,5.4506,5.4603,5.373,5.4409,64035.0
2020-04-01 13:30:00,5.6,5.6,5.54,5.55,22590.0,5.4312,5.4312,5.373,5.3827,22590.0
2020-04-01 13:35:00,5.55,5.57,5.53,5.57,57660.0,5.3827,5.4021,5.3633,5.4021,57660.0
2020-04-01 13:40:00,5.55,5.58,5.55,5.58,29700.0,5.3827,5.4118,5.3827,5.4118,29700.0
2020-04-01 13:45:00,5.53,5.59,5.53,5.58,52050.0,5.3633,5.4215,5.3633,5.4118,52050.0
2020-04-01 13:50:00,5.55,5.6,5.53,5.59,63135.0,5.3827,5.4312,5.3633,5.4215,63135.0
2020-04-01 13:55:00,5.59,5.62,5.59,5.61,38640.0,5.4215,5.4506,5.4215,5.4409,38640.0
2020-04-01 14:00:00,5.61,5.63,5.58,5.62,28500.0,5.4409,5.4603,5.4118,5.4506,28500.0
2020-04-01 14:05:00,5.63,5.67,5.6,5.6,92010.0,5.4603,5.4991,5.4312,5.4312,92010.0
2020-04-01 14:10:00,5.61,5.62,5.56,5.59,58515.0,5.4409,5.4506,5.3924,5.4215,58515.0
2020-04-01 14:15:00,5.58,5.58,5.54,5.54,33075.0,5.4118,5.4118,5.373,5.373,33075.0
2020-04-01 14:20:00,5.57,5.58,5.52,5.52,51030.0,5.4021,5.4118,5.3536,5.3536,51030.0
2020-04-01 14:25:00,5.52,5.57,5.52,5.54,89160.0,5.3536,5.4021,5.3536,5.373,89160.0
2020-04-01 14:30:00,5.52,5.52,5.45,5.48,212265.0,5.3536,5.3536,5.2857,5.3148,212265.0
2020-04-01 14:35:00,5.48,5.54,5.48,5.53,55995.0,5.3148,5.373,5.3148,5.3633,55995.0
2020-04-01 14:40:00,5.5,5.53,5.5,5.51,24345.0,5.3342,5.3633,5.3342,5.3439,24345.0
2020-04-01 14:45:00,5.52,5.56,5.51,5.53,61530.0,5.3536,5.3924,5.3439,5.3633,61530.0
2020-04-01 14:50:00,5.53,5.53,5.47,5.47,117225.0,5.3633,5.3633,5.3051,5.3051,117225.0
2020-04-01 14:55:00,5.47,5.47,5.42,5.42,32715.0,5.3051,5.3051,5.2566,5.2566,32715.0
2020-04-01 15:00:00,5.43,5.48,5.39,5.39,109005.0,5.2663,5.3148,5.2275,5.2275,109005.0
2020-04-01 15:05:00,5.39,5.42,5.35,5.35,82335.0,5.2275,5.2566,5.1887,5.1887,82335.0
2020-04-01 15:10:00,5.35,5.36,5.33,5.33,156495.0,5.1887,5.1984,5.1693,5.1693,156495.0
2020-04-01 15:15:00,5.33,5.35,5.33,5.35,141300.0,5.1693,5.1887,5.1693,5.1887,141300.0
2020-04-01 15:20:00,5.35,5.35,5.27,5.27,336420.0,5.1887,5.1887,5.1111,5.1111,336420.0
2020-04-01 15:25:00,5.28,5.28,5.25,5.25,60225.0,5.1208,5.1208,5.0917,5.0917,60225.0
2020-04-01 15:30:00,5.24,5.28,5.22,5.23,128640.0,5.082,5.1208,5.0626,5.0723,128640.0
2020-04-01 15:35:00,5.22,5.22,5.12,5.12,151215.0,5.0626,5.0626,4.9657,4.9657,151215.0
2020-04-01 15:40:00,5.12,5.17,5.11,5.14,101100.0,4.9657,5.0141,4.956,4.985,101100.0
2020-04-01 15:45:00,5.16,5.37,5.16,5.33,297720.0,5.0044,5.2081,5.0044,5.1693,297720.0
2020-04-01 15:50:00,5.31,5.31,5.2,5.24,178665.0,5.1499,5.1499,5.0432,5.082,178665.0
2020-04-01 15:55:00,5.25,5.35,5.24,5.29,169455.0,5.0917,5.1887,5.082,5.1305,169455.0
2020-04-02 09:30:00,5.18,5.43,5.18,5.4,466545.0,5.0238,5.2663,5.0238,5.2372,466545.0
2020-04-02 09:35:00,5.4,5.45,5.38,5.38,189720.0,5.2372,5.2857,5.2178,5.2178,189720.0
2020-04-02 09:40:00,5.4,5.43,5.27,5.27,233715.0,5.2372,5.2663,5.1111,5.1111,233715.0
2020-04-02 09:45:00,5.3,5.3,5.21,5.26,157305.0,5.1402,5.1402,5.0529,5.1014,157305.0
2020-04-02 09:50:00,5.26,5.35,5.25,5.27,130530.0,5.1014,5.1887,5.0917,5.1111,130530.0
2020-04-02 09:55:00,5.27,5.38,5.27,5.37,64965.0,5.1111,5.2178,5.1111,5.2081,64965.0
2020-04-02 10:00:00,5.39,5.39,5.35,5.39,152100.0,5.2275,5.2275,5.1887,5.2275,152100.0
2020-04-02 10:05:00,5.37,5.44,5.33,5.44,114780.0,5.2081,5.276,5.1693,5.276,114780.0
2020-04-02 10:10:00,5.44,5.5,5.44,5.46,153150.0,5.276,5.3342,5.276,5.2954,153150.0
2020-04-02 10:15:00,5.45,5.47,5.41,5.47,67440.0,5.2857,5.3051,5.2469,5.3051,67440.0
2020-04-02 10:20:00,5.49,5.51,5.47,5.47,63990.0,5.3245,5.3439,5.3051,5.3051,63990.0
2020-04-02 10:25:00,5.48,5.5,5.41,5.5,48450.0,5.3148,5.3342,5.2469,5.3342,48450.0
2020-04-02 10:30:00,5.49,5.61,5.49,5.59,140310.0,5.3245,5.4409,5.3245,5.4215,140310.0
2020-04-02 10:35:00,5.58,5.73,5.58,5.69,255210.0,5.4118,5.5573,5.4118,5.5185,255210.0
2020-04-02 10:40:00,5.68,5.7,5.58,5.61,70530.0,5.5088,5.5282,5.4118,5.4409,70530.0
2020-04-02 10:45:00,5.63,5.65,5.56,5.58,75750.0,5.4603,5.4797,5.3924,5.4118,75750.0
2020-04-02 10:50:00,5.53,5.6,5.51,5.51,99285.0,5.3633,5.4312,5.3439,5.3439,99285.0
2020-04-02 10:55:00,5.53,5.6,5.53,5.59,37920.0,5.3633,5.4312,5.3633,5.4215,37920.0
2020-04-02 11:00:00,5.59,5.62,5.58,5.6,25950.0,5.4215,5.4506,5.4118,5.4312,25950.0
2020-04-02 11:05:00,5.57,5.59,5.53,5.57,64755.0,5.4021,5.4215,5.3633,5.4021,64755.0
2020-04-02 11:10:00,5.54,5.55,5.52,5.55,52950.0,5.373,5.3827,5.3536,5.3827,52950.0
2020-04-02 11:15:00,5.57,5.63,5.57,5.61,48495.0,5.4021,5.4603,5.4021,5.4409,48495.0
2020-04-02 11:20:00,5.61,5.63,5.58,5.63,65835.0,5.4409,5.4603,5.4118,5.4603,65835.0
2020-04-02 11:25:00,5.62,5.62,5.55,5.56,28500.0,5.4506,5.4506,5.3827,5.3924,28500.0
2020-04-02 11:30:00,5.58,5.63,5.58,5.63,42480.0,5.4118,5.4603,5.4118,5.4603,42480.0
2020-04-02 11:35:00,5.62,5.65,5.58,5.58,15300.0,5.4506,5.4797,5.4118,5.4118,15300.0
2020-04-02 11:40:00,5.64,5.67,5.62,5.63,67170.0,5.47,5.4991,5.4506,5.4603,67170.0
2020-04-02 11:45:00,5.65,5.73,5.65,5.73,56160.0,5.4797,5.5573,5.4797,5.5573,56160.0
2020-04-02 11:50:00,5.72,5.72,5.69,5.7,53265.0,5.5476,5.5476,5.5185,5.5282,53265.0
2020-04-02 11:55:00,5.69,5.74,5.69,5.71,48330.0,5.5185,5.567,5.5185,5.5379,48330.0
2020-04-02 12:00:00,5.71,5.72,5.71,5.72,59805.0,5.5379,5.5476,5.5379,5.5476,59805.0
2020-04-02 12:05:00,5.74,5.78,5.73,5.75,73845.0,5.567,5.6058,5.5573,5.5767,73845.0
2020-04-02 12:10:00,5.73,5.76,5.73,5.76,19245.0,5.5573,5.5864,5.5573,5.5864,19245.0
2020-04-02 12:15:00,5.73,5.75,5.71,5.71,61590.0,5.5573,5.5767,5.5379,5.5379,61590.0
2020-04-02 12:20:00,5.71,5.73,5.66,5.66,73260.0,5.5379,5.5573,5.4894,5.4894,73260.0
2020-04-02 12:25:00,5.66,5.67,5.63,5.63,24000.0,5.4894,5.4991,5.4603,5.4603,24000.0
2020-04-02 12:30:00,5.63,5.64,5.61,5.63,62325.0,5.4603,5.47,5.4409,5.4603,62325.0
2020-04-02 12:35:00,5.62,5.67,5.62,5.64,24540.0,5.4506,5.4991,5.4506,5.47,24540.0
2020-04-02 12:40:00,5.63,5.66,5.62,5.66,40380.0,5.4603,5.4894,5.4506,5.4894,40380.0
2020-04-02 12:45:00,5.63,5.68,5.63,5.68,67935.0,5.4603,5.5088,5.4603,5.5088,67935.0
2020-04-02 12:50:00,5.68,5.68,5.66,5.68,37995.0,5.5088,5.5088,5.4894,5.5088,37995.0
2020-04-02 12:55:00,5.67,5.67,5.66,5.67,193035.0,5.4991,5.4991,5.4894,5.4991,193035.0
2020-04-02 13:00:00,5.66,5.72,5.66,5.67,34500.0,5.4894,5.5476,5.4894,5.4991,34500.0
2020-04-02 13:05:00,5.64,5.64,5.6,5.61,27000.0,5.47,5.47,5.4312,5.4409,27000.0
2020-04-02 13:10:00,5.6,5.6,5.56,5.56,58215.0,5.4312,5.4312,5.3924,5.3924,58215.0
2020-04-02 13:15:00,5.56,5.56,5.55,5.56,57660.0,5.3924,5.3924,5.3827,5.3924,57660.0
2020-04-02 13:20:00,5.53,5.55,5.53,5.54,14370.0,5.3633,5.3827,5.3633,5.373,14370.0
2020-04-02 13:25:00,5.49,5.49,5.45,5.46,29760.0,5.3245,5.3245,5.2857,5.2954,29760.0
2020-04-02 13:30:00,5.46,5.46,5.41,5.42,48930.0,5.2954,5.2954,5.2469,5.2566,48930.0
2020-04-02 13:35:00,5.44,5.47,5.44,5.45,57570.0,5.276,5.3051,5.276,5.2857,57570.0
2020-04-02 13:40:00,5.47,5.5,5.47,5.5,65040.0,5.3051,5.3342,5.3051,5.3342,65040.0
2020-04-02 13:45:00,5.49,5.49,5.47,5.48,17700.0,5.3245,5.3245,5.3051,5.3148,17700.0
2020-04-02 13:50:00,5.47,5.53,5.47,5.51,40500.0,5.3051,5.3633,5.3051,5.3439,40500.0
2020-04-02 13:55:00,5.5,5.5,5.47,5.47,59385.0,5.3342,5.3342,5.3051,5.3051,59385.0
2020-04-02 14:00:00,5.45,5.45,5.37,5.38,99135.0,5.2857,5.2857,5.2081,5.2178,99135.0
2020-04-02 14:05:00,5.39,5.4,5.37,5.37,48630.0,5.2275,5.2372,5.2081,5.2081,48630.0
2020-04-02 14:10:00,5.38,5.43,5.35,5.43,153255.0,5.2178,5.2663,5.1887,5.2663,153255.0
2020-04-02 14:15:00,5.44,5.44,5.34,5.34,33540.0,5.276,5.276,5.179,5.179,33540.0
2020-04-02 14:20:00,5.35,5.41,5.35,5.35,51435.0,5.1887,5.2469,5.1887,5.1887,51435.0
2020-04-02 14:25:00,5.38,5.47,5.38,5.47,191955.0,5.2178,5.3051,5.2178,5.3051,191955.0
2020-04-02 14:30:00,5.43,5.44,5.4,5.41,21555.0,5.2663,5.276,5.2372,5.2469,21555.0
2020-04-02 14:35:00,5.42,5.49,5.42,5.48,88950.0,5.2566,5.3245,5.2566,5.3148,88950.0
2020-04-02 14:40:00,5.48,5.48,5.41,5.43,29970.0,5.3148,5.3148,5.2469,5.2663,29970.0
2020-04-02 14:45:00,5.42,5.5,5.4,5.46,50550.0,5.2566,5.3342,5.2372,5.2954,50550.0
2020-04-02 14:50:00,5.46,5.58,5.44,5.55,87195.0,5.2954,5.4118,5.276,5.3827,87195.0
2020-04-02 14:55:00,5.55,5.62,5.53,5.6,58020.0,5.3827,5.4506,5.3633,5.4312,58020.0
2020-04-02 15:00:00,5.62,5.65,5.59,5.63,52425.0,5.4506,5.4797,5.4215,5.4603,52425.0
2020-04-02 15:05:00,5.6,5.66,5.58,5.66,51135.0,5.4312,5.4894,5.4118,5.4894,51135.0
2020-04-02 15:10:00,5.65,5.67,5.6,5.62,92430.0,5.4797,5.4991,5.4312,5.4506,92430.0
2020-04-02 15:15:00,5.62,5.71,5.62,5.71,106185.0,5.4506,5.5379,5.4506,5.5379,106185.0
2020-04-02 15:20:00,5.7,5.72,5.67,5.67,127215.0,5.5282,5.5476,5.4991,5.4991,127215.0
2020-04-02 15:25:00,5.67,5.68,5.62,5.63,76845.0,5.4991,5.5088,5.4506,5.4603,76845.0
2020-04-02 15:30:00,5.65,5.69,5.58,5.63,108960.0,5.4797,5.5185,5.4118,5.4603,108960.0
2020-04-02 15:35:00,5.62,5.63,5.56,5.58,70305.0,5.4506,5.4603,5.3924,5.4118,70305.0
2020-04-02 15:40:00,5.61,5.69,5.61,5.69,76485.0,5.4409,5.5185,5.4409,5.5185,76485.0
2020-04-02 15:45:00,5.68,5.72,5.6,5.62,221190.0,5.5088,5.5476,5.4312,5.4506,221190.0
2020-04-02 15:50:00,5.64,5.77,5.64,5.75,271650.0,5.47,5.5961,5.47,5.5767,271650.0
2020-04-02 15:55:00,5.74,5.8,5.71,5.78,367530.0,5.567,5.6252,5.5379,5.6058,367530.0
2020-04-03 09:30:00,5.78,5.87,5.65,5.85,517995.0,5.6058,5.693,5.4797,5.6736,517995.0
2020-04-03 09:35:00,5.88,5.88,5.8,5.86,117285.0,5.7027,5.7027,5.6252,5.6833,117285.0
2020-04-03 09:40:00,5.86,5.96,5.86,5.9,178350.0,5.6833,5.7803,5.6833,5.7221,178350.0
2020-04-03 09:45:00,5.91,5.94,5.8,5.8,123300.0,5.7318,5.7609,5.6252,5.6252,123300.0
2020-04-03 09:50:00,5.82,5.85,5.73,5.75,110610.0,5.6445,5.6736,5.5573,5.5767,110610.0
2020-04-03 09:55:00,5.76,5.82,5.76,5.81,45705.0,5.5864,5.6445,5.5864,5.6349,45705.0
2020-04-03 10:00:00,5.81,5.86,5.77,5.78,75945.0,5.6349,5.6833,5.5961,5.6058,75945.0
2020-04-03 10:05:00,5.76,5.85,5.76,5.82,54705.0,5.5864,5.6736,5.5864,5.6445,54705.0
2020-04-03 10:10:00,5.81,5.81,5.76,5.76,70875.0,5.6349,5.6349,5.5864,5.5864,70875.0
2020-04-03 10:15:00,5.75,5.75,5.64,5.65,83730.0,5.5767,5.5767,5.47,5.4797,83730.0
2020-04-03 10:20:00,5.67,5.68,5.6,5.67,74565.0,5.4991,5.5088,5.4312,5.4991,74565.0
2020-04-03 10:25:00,5.66,5.69,5.61,5.63,197955.0,5.4894,5.5185,5.4409,5.4603,197955.0
2020-04-03 10:30:00,5.63,5.64,5.58,5.6,83970.0,5.4603,5.47,5.4118,5.4312,83970.0
2020-04-03 10:35:00,5.62,5.62,5.56,5.56,24120.0,5.4506,5.4506,5.3924,5.3924,24120.0
2020-04-03 10:40:00,5.56,5.57,5.5,5.57,54090.0,5.3924,5.4021,5.3342,5.4021,54090.0
2020-04-03 10:45:00,5.55,5.58,5.55,5.57,138975.0,5.3827,5.4118,5.3827,5.4021,138975.0
2020-04-03 10:50:00,5.53,5.55,5.49,5.49,32085.0,5.3633,5.3827,5.3245,5.3245,32085.0
2020-04-03 10:55:00,5.48,5.53,5.48,5.52,94320.0,5.3148,5.3633,5.3148,5.3536,94320.0
2020-04-03 11:00:00,5.52,5.58,5.52,5.55,45000.0,5.3536,5.4118,5.3536,5.3827,45000.0
2020-04-03 11:05:00,5.53,5.53,5.49,5.51,24480.0,5.3633,5.3633,5.3245,5.3439,24480.0
2020-04-03 11:10:00,5.53,5.53,5.47,5.5,13500.0,5.3633,5.3633,5.3051,5.3342,13500.0
2020-04-03 11:15:00,5.47,5.5,5.47,5.47,52980.0,5.3051,5.3342,5.3051,5.3051,52980.0
2020-04-03 11:20:00,5.5,5.51,5.47,5.49,37830.0,5.3342,5.3439,5.3051,5.3245,37830.0
2020-04-03 11:25:00,5.5,5.53,5.5,5.53,26130.0,5.3342,5.3633,5.3342,5.3633,26130.0
2020-04-03 11:30:00,5.52,5.57,5.5,5.57,27975.0,5.3536,5.4021,5.3342,5.4021,27975.0
2020-04-03 11:35:00,5.57,5.57,5.53,5.57,30420.0,5.4021,5.4021,5.3633,5.4021,30420.0
2020-04-03 11:40:00,5.57,5.57,5.51,5.51,4800.0,5.4021,5.4021,5.3439,5.3439,4800.0
2020-04-03 11:45:00,5.5,5.5,5.42,5.42,106230.0,5.3342,5.3342,5.2566,5.2566,106230.0
2020-04-03 11:50:00,5.43,5.44,5.39,5.41,120750.0,5.2663,5.276,5.2275,5.2469,120750.0
2020-04-03 11:55:00,5.43,5.45,5.43,5.43,56190.0,5.2663,5.2857,5.2663,5.2663,56190.0
2020-04-03 12:00:00,5.43,5.45,5.42,5.42,47445.0,5.2663,5.2857,5.2566,5.2566,47445.0
2020-04-03 12:05:00,5.41,5.41,5.35,5.37,32325.0,5.2469,5.2469,5.1887,5.2081,32325.0
2020-04-03 12:10:00,5.39,5.39,5.32,5.34,110310.0,5.2275,5.2275,5.1596,5.179,110310.0
2020-04-03 12:15:00,5.35,5.35,5.31,5.32,60045.0,5.1887,5.1887,5.1499,5.1596,60045.0
2020-04-03 12:20:00,5.35,5.36,5.35,5.35,7845.0,5.1887,5.1984,5.1887,5.1887,7845.0
2020-04-03 12:25:00,5.33,5.35,5.33,5.34,18540.0,5.1693,5.1887,5.1693,5.179,18540.0
2020-04-03 12:30:00,5.34,5.37,5.31,5.33,67215.0,5.179,5.2081,5.1499,5.1693,67215.0
2020-04-03 12:35:00,5.33,5.38,5.33,5.38,40560.0,5.1693,5.2178,5.1693,5.2178,40560.0
2020-04-03 12:40:00,5.4,5.42,5.35,5.42,73785.0,5.2372,5.2566,5.1887,5.2566,73785.0
2020-04-03 12:45:00,5.42,5.42,5.33,5.33,29745.0,5.2566,5.2566,5.1693,5.1693,29745.0
2020-04-03 12:50:00,5.34,5.36,5.34,5.36,31245.0,5.179,5.1984,5.179,5.1984,31245.0
2020-04-03 12:55:00,5.36,5.38,5.36,5.36,17250.0,5.1984,5.2178,5.1984,5.1984,17250.0
2020-04-03 13:00:00,5.38,5.4,5.37,5.39,36855.0,5.2178,5.2372,5.2081,5.2275,36855.0
2020-04-03 13:05:00,5.41,5.42,5.38,5.42,21210.0,5.2469,5.2566,5.2178,5.2566,21210.0
2020-04-03 13:10:00,5.42,5.42,5.35,5.35,18000.0,5.2566,5.2566,5.1887,5.1887,18000.0
2020-04-03 13:15:00,5.35,5.37,5.34,5.37,24000.0,5.1887,5.2081,5.179,5.2081,24000.0
2020-04-03 13:20:00,5.37,5.37,5.33,5.34,55680.0,5.2081,5.2081,5.1693,5.179,55680.0
2020-04-03 13:25:00,5.32,5.32,5.29,5.3,115650.0,5.1596,5.1596,5.1305,5.1402,115650.0
2020-04-03 13:30:00,5.3,5.3,5.25,5.26,129270.0,5.1402,5.1402,5.0917,5.1014,129270.0
2020-04-03 13:35:00,5.27,5.27,5.25,5.25,7500.0,5.1111,5.1111,5.0917,5.0917,7500.0
2020-04-03 13:40:00,5.25,5.25,5.23,5.24,91500.0,5.0917,5.0917,5.0723,5.082,91500.0
2020-04-03 13:45:00,5.26,5.3,5.26,5.26,27000.0,5.1014,5.1402,5.1014,5.1014,27000.0
2020-04-03 13:50:00,5.28,5.29,5.23,5.25,35400.0,5.1208,5.1305,5.0723,5.0917,35400.0
2020-04-03 13:55:00,5.24,5.25,5.22,5.25,33165.0,5.082,5.0917,5.0626,5.0917,33165.0
2020-04-03 14:00:00,5.28,5.28,5.23,5.25,60195.0,5.1208,5.1208,5.0723,5.0917,60195.0
2020-04-03 14:05:00,5.23,5.25,5.22,5.23,38370.0,5.0723,5.0917,5.0626,5.0723,38370.0
2020-04-03 14:10:00,5.23,5.25,5.22,5.25,44190.0,5.0723,5.0917,5.0626,5.0917,44190.0
2020-04-03 14:15:00,5.26,5.26,5.23,5.23,55800.0,5.1014,5.1014,5.0723,5.0723,55800.0
2020-04-03 14:20:00,5.27,5.28,5.25,5.26,33150.0,5.1111,5.1208,5.0917,5.1014,33150.0
2020-04-03 14:25:00,5.25,5.34,5.25,5.34,254460.0,5.0917,5.179,5.0917,5.179,254460.0
2020-04-03 14:30:00,5.33,5.34,5.3,5.32,678045.0,5.1693,5.179,5.1402,5.1596,678045.0
2020-04-03 14:35:00,5.32,5.33,5.3,5.3,10500.0,5.1596,5.1693,5.1402,5.1402,10500.0
2020-04-03 14:40:00,5.3,5.3,5.26,5.26,22200.0,5.1402,5.1402,5.1014,5.1014,22200.0
2020-04-03 14:45:00,5.27,5.32,5.27,5.32,21000.0,5.1111,5.1596,5.1111,5.1596,21000.0
2020-04-03 14:50:00,5.33,5.42,5.33,5.4,95175.0,5.1693,5.2566,5.1693,5.2372,95175.0
2020-04-03 14:55:00,5.39,5.42,5.39,5.41,33510.0,5.2275,5.2566,5.2275,5.2469,33510.0
2020-04-03 15:00:00,5.42,5.45,5.38,5.38,126345.0,5.2566,5.2857,5.2178,5.2178,126345.0
2020-04-03 15:05:00,5.39,5.39,5.35,5.36,54135.0,5.2275,5.2275,5.1887,5.1984,54135.0
2020-04-03 15:10:00,5.35,5.39,5.35,5.37,39000.0,5.1887,5.2275,5.1887,5.2081,39000.0
2020-04-03 15:15:00,5.36,5.43,5.36,5.39,66225.0,5.1984,5.2663,5.1984,5.2275,66225.0
2020-04-03 15:20:00,5.4,5.41,5.33,5.34,98520.0,5.2372,5.2469,5.1693,5.179,98520.0
2020-04-03 15:25:00,5.32,5.37,5.31,5.36,47175.0,5.1596,5.2081,5.1499,5.1984,47175.0
2020-04-03 15:30:00,5.36,5.39,5.29,5.3,59430.0,5.1984,5.2275,5.1305,5.1402,59430.0
2020-04-03 15:35:00,5.31,5.35,5.29,5.29,50250.0,5.1499,5.1887,5.1305,5.1305,50250.0
2020-04-03 15:40:00,5.31,5.31,5.25,5.25,102225.0,5.1499,5.1499,5.0917,5.0917,102225.0
2020-04-03 15:45:00,5.25,5.43,5.25,5.41,158805.0,5.0917,5.2663,5.0917,5.2469,158805.0
2020-04-03 15:50:00,5.44,5.49,5.42,5.45,271275.0,5.276,5.3245,5.2566,5.2857,271275.0
2020-04-03 15:55:00,5.45,5.48,5.39,5.41,186600.0,5.2857,5.3148,5.2275,5.2469,186600.0
2020-04-06 09:30:00,6.13,6.24,6.13,6.16,848100.0,5.9452,6.0519,5.9452,5.9743,848100.0
2020-04-06 09:35:00,6.17,6.27,6.17,6.26,249225.0,5.984,6.081,5.984,6.0713,249225.0
2020-04-06 09:40:00,6.27,6.37,6.27,6.35,480165.0,6.081,6.178,6.081,6.1586,480165.0
2020-04-06 09:45:00,6.37,6.45,6.37,6.44,287280.0,6.178,6.2556,6.178,6.2459,287280.0
2020-04-06 09:50:00,6.46,6.57,6.45,6.57,282195.0,6.2653,6.3719,6.2556,6.3719,282195.0
2020-04-06 09:55:00,6.56,6.57,6.51,6.54,225150.0,6.3622,6.3719,6.3137,6.3428,225150.0
2020-04-06 10:00:00,6.55,6.59,6.54,6.55,195555.0,6.3525,6.3913,6.3428,6.3525,195555.0
2020-04-06 10:05:00,6.55,6.56,6.5,6.56,149790.0,6.3525,6.3622,6.304,6.3622,149790.0
2020-04-06 10:10:00,6.53,6.58,6.52,6.52,85470.0,6.3331,6.3816,6.3234,6.3234,85470.0
2020-04-06 10:15:00,6.57,6.64,6.57,6.63,176880.0,6.3719,6.4398,6.3719,6.4301,176880.0
2020-04-06 10:20:00,6.62,6.66,6.6,6.65,78105.0,6.4204,6.4592,6.401,6.4495,78105.0
2020-04-06 10:25:00,6.65,6.65,6.56,6.56,197190.0,6.4495,6.4495,6.3622,6.3622,197190.0
2020-04-06 10:30:00,6.57,6.57,6.5,6.54,66975.0,6.3719,6.3719,6.304,6.3428,66975.0
2020-04-06 10:35:00,6.53,6.58,6.53,6.58,93885.0,6.3331,6.3816,6.3331,6.3816,93885.0
2020-04-06 10:40:00,6.58,6.58,6.51,6.51,52290.0,6.3816,6.3816,6.3137,6.3137,52290.0
2020-04-06 10:45:00,6.52,6.52,6.46,6.47,89130.0,6.3234,6.3234,6.2653,6.275,89130.0
2020-04-06 10:50:00,6.47,6.52,6.47,6.51,42045.0,6.275,6.3234,6.275,6.3137,42045.0
2020-04-06 10:55:00,6.52,6.54,6.51,6.52,40695.0,6.3234,6.3428,6.3137,6.3234,40695.0
2020-04-06 11:00:00,6.55,6.56,6.51,6.56,12150.0,6.3525,6.3622,6.3137,6.3622,12150.0
2020-04-06 11:05:00,6.58,6.59,6.57,6.57,114255.0,6.3816,6.3913,6.3719,6.3719,114255.0
2020-04-06 11:10:00,6.58,6.58,6.55,6.56,19275.0,6.3816,6.3816,6.3525,6.3622,19275.0
2020-04-06 11:15:00,6.57,6.57,6.55,6.57,14730.0,6.3719,6.3719,6.3525,6.3719,14730.0
2020-04-06 11:20:00,6.55,6.55,6.51,6.51,124965.0,6.3525,6.3525,6.3137,6.3137,124965.0
2020-04-06 11:25:00,6.53,6.59,6.53,6.58,73260.0,6.3331,6.3913,6.3331,6.3816,73260.0
2020-04-06 11:30:00,6.6,6.61,6.57,6.57,61500.0,6.401,6.4107,6.3719,6.3719,61500.0
2020-04-06 11:35:00,6.55,6.57,6.54,6.57,58575.0,6.3525,6.3719,6.3428,6.3719,58575.0
2020-04-06 11:40:00,6.59,6.61,6.59,6.6,51150.0,6.3913,6.4107,6.3913,6.401,51150.0
2020-04-06 11:45:00,6.59,6.65,6.58,6.63,46215.0,6.3913,6.4495,6.3816,6.4301,46215.0
2020-04-06 11:50:00,6.61,6.62,6.6,6.62,21240.0,6.4107,6.4204,6.401,6.4204,21240.0
2020-04-06 11:55:00,6.61,6.63,6.59,6.6,41265.0,6.4107,6.4301,6.3913,6.401,41265.0
2020-04-06 12:00:00,6.6,6.63,6.6,6.62,34875.0,6.401,6.4301,6.401,6.4204,34875.0
2020-04-06 12:05:00,6.6,6.62,6.59,6.62,22125.0,6.401,6.4204,6.3913,6.4204,22125.0
2020-04-06 12:10:00,6.63,6.66,6.61,6.66,91395.0,6.4301,6.4592,6.4107,6.4592,91395.0
2020-04-06 12:15:00,6.65,6.69,6.65,6.68,241965.0,6.4495,6.4883,6.4495,6.4786,241965.0
2020-04-06 12:20:00,6.69,6.72,6.67,6.72,154815.0,6.4883,6.5174,6.4689,6.5174,154815.0
2020-04-06 12:25:00,6.72,6.73,6.69,6.69,103950.0,6.5174,6.5271,6.4883,6.4883,103950.0
2020-04-06 12:30:00,6.69,6.7,6.66,6.7,62460.0,6.4883,6.498,6.4592,6.498,62460.0
2020-04-06 12:35:00,6.69,6.72,6.68,6.69,30795.0,6.4883,6.5174,6.4786,6.4883,30795.0
2020-04-06 12:40:00,6.7,6.7,6.67,6.69,34500.0,6.498,6.498,6.4689,6.4883,34500.0
2020-04-06 12:45:00,6.68,6.71,6.68,6.7,9360.0,6.4786,6.5077,6.4786,6.498,9360.0
2020-04-06 12:50:00,6.68,6.7,6.66,6.7,34095.0,6.4786,6.498,6.4592,6.498,34095.0
2020-04-06 12:55:00,6.7,6.74,6.7,6.74,89850.0,6.498,6.5368,6.498,6.5368,89850.0
2020-04-06 13:00:00,6.73,6.74,6.72,6.73,42885.0,6.5271,6.5368,6.5174,6.5271,42885.0
2020-04-06 13:05:00,6.73,6.75,6.73,6.73,108645.0,6.5271,6.5465,6.5271,6.5271,108645.0
2020-04-06 13:10:00,6.74,6.75,6.74,6.75,11250.0,6.5368,6.5465,6.5368,6.5465,11250.0
2020-04-06 13:15:00,6.72,6.75,6.72,6.75,17925.0,6.5174,6.5465,6.5174,6.5465,17925.0
2020-04-06 13:20:00,6.77,6.77,6.76,6.76,32655.0,6.5659,6.5659,6.5562,6.5562,32655.0
2020-04-06 13:25:00,6.76,6.76,6.74,6.74,28080.0,6.5562,6.5562,6.5368,6.5368,28080.0
2020-04-06 13:30:00,6.75,6.75,6.72,6.75,24000.0,6.5465,6.5465,6.5174,6.5465,24000.0
2020-04-06 13:35:00,6.76,6.79,6.76,6.79,71250.0,6.5562,6.5853,6.5562,6.5853,71250.0
2020-04-06 13:40:00,6.78,6.83,6.77,6.83,78495.0,6.5756,6.6241,6.5659,6.6241,78495.0
2020-04-06 13:45:00,6.84,6.85,6.82,6.85,85365.0,6.6338,6.6435,6.6144,6.6435,85365.0
2020-04-06 13:50:00,6.85,6.87,6.84,6.85,76725.0,6.6435,6.6629,6.6338,6.6435,76725.0
2020-04-06 13:55:00,6.85,6.86,6.84,6.85,34395.0,6.6435,6.6532,6.6338,6.6435,34395.0
2020-04-06 14:00:00,6.85,6.85,6.79,6.81,64560.0,6.6435,6.6435,6.5853,6.6047,64560.0
2020-04-06 14:05:00,6.81,6.82,6.79,6.79,37890.0,6.6047,6.6144,6.5853,6.5853,37890.0
2020-04-06 14:10:00,6.77,6.79,6.73,6.73,142140.0,6.5659,6.5853,6.5271,6.5271,142140.0
2020-04-06 14:15:00,6.73,6.76,6.73,6.75,282555.0,6.5271,6.5562,6.5271,6.5465,282555.0
2020-04-06 14:20:00,6.76,6.76,6.72,6.76,21990.0,6.5562,6.5562,6.5174,6.5562,21990.0
2020-04-06 14:25:00,6.77,6.77,6.74,6.74,60600.0,6.5659,6.5659,6.5368,6.5368,60600.0
2020-04-06 14:30:00,6.76,6.78,6.73,6.74,27000.0,6.5562,6.5756,6.5271,6.5368,27000.0
2020-04-06 14:35:00,6.76,6.77,6.75,6.75,30885.0,6.5562,6.5659,6.5465,6.5465,30885.0
2020-04-06 14:40:00,6.76,6.76,6.74,6.75,34545.0,6.5562,6.5562,6.5368,6.5465,34545.0
2020-04-06 14:45:00,6.78,6.79,6.77,6.79,47940.0,6.5756,6.5853,6.5659,6.5853,47940.0
2020-04-06 14:50:00,6.78,6.78,6.77,6.78,29355.0,6.5756,6.5756,6.5659,6.5756,29355.0
2020-04-06 14:55:00,6.78,6.81,6.78,6.8,27150.0,6.5756,6.6047,6.5756,6.595,27150.0
2020-04-06 15:00:00,6.8,6.82,6.79,6.82,35145.0,6.595,6.6144,6.5853,6.6144,35145.0
2020-04-06 15:05:00,6.83,6.88,6.83,6.88,80130.0,6.6241,6.6726,6.6241,6.6726,80130.0
2020-04-06 15:10:00,6.89,6.89,6.84,6.84,186135.0,6.6823,6.6823,6.6338,6.6338,186135.0
2020-04-06 15:15:00,6.86,6.87,6.8,6.82,65085.0,6.6532,6.6629,6.595,6.6144,65085.0
2020-04-06 15:20:00,6.81,6.87,6.81,6.87,59805.0,6.6047,6.6629,6.6047,6.6629,59805.0
2020-04-06 15:25:00,6.87,6.91,6.86,6.91,65415.0,6.6629,6.7017,6.6532,6.7017,65415.0
2020-04-06 15:30:00,6.92,6.96,6.9,6.92,116100.0,6.7114,6.7502,6.692,6.7114,116100.0
2020-04-06 15:35:00,6.9,6.95,6.89,6.94,61095.0,6.692,6.7405,6.6823,6.7308,61095.0
2020-04-06 15:40:00,6.94,6.97,6.93,6.97,68130.0,6.7308,6.7599,6.7211,6.7599,68130.0
2020-04-06 15:45:00,6.97,6.97,6.9,6.95,189345.0,6.7599,6.7599,6.692,6.7405,189345.0
2020-04-06 15:50:00,6.97,7.15,6.97,7.15,461580.0,6.7599,6.9345,6.7599,6.9345,461580.0
2020-04-06 15:55:00,7.15,7.17,7.06,7.1,471270.0,6.9345,6.9539,6.8472,6.886,471270.0
2020-04-07 09:30:00,7.9,7.98,7.67,7.71,1514850.0,7.6618,7.7394,7.4388,7.4776,1514850.0
2020-04-07 09:35:00,7.69,7.69,7.46,7.46,351225.0,7.4582,7.4582,7.2351,7.2351,351225.0
2020-04-07 09:40:00,7.43,7.52,7.43,7.52,286260.0,7.206,7.2933,7.206,7.2933,286260.0
2020-04-07 09:45:00,7.53,7.61,7.51,7.52,352410.0,7.303,7.3806,7.2836,7.2933,352410.0
2020-04-07 09:50:00,7.52,7.7,7.52,7.69,211500.0,7.2933,7.4679,7.2933,7.4582,211500.0
2020-04-07 09:55:00,7.71,7.77,7.68,7.69,256380.0,7.4776,7.5358,7.4485,7.4582,256380.0
2020-04-07 10:00:00,7.7,7.73,7.53,7.55,157050.0,7.4679,7.497,7.303,7.3224,157050.0
2020-04-07 10:05:00,7.56,7.61,7.42,7.42,168825.0,7.3321,7.3806,7.1963,7.1963,168825.0
2020-04-07 10:10:00,7.43,7.46,7.24,7.27,299145.0,7.206,7.2351,7.0217,7.0508,299145.0
2020-04-07 10:15:00,7.27,7.3,7.15,7.3,203115.0,7.0508,7.0799,6.9345,7.0799,203115.0
2020-04-07 10:20:00,7.28,7.31,7.16,7.2,162600.0,7.0605,7.0896,6.9442,6.9829,162600.0
2020-04-07 10:25:00,7.18,7.31,7.17,7.23,84975.0,6.9635,7.0896,6.9539,7.012,84975.0
2020-04-07 10:30:00,7.24,7.39,7.24,7.37,205395.0,7.0217,7.1672,7.0217,7.1478,205395.0
2020-04-07 10:35:00,7.33,7.37,7.28,7.33,85050.0,7.109,7.1478,7.0605,7.109,85050.0
2020-04-07 10:40:00,7.33,7.36,7.26,7.29,75375.0,7.109,7.1381,7.0411,7.0702,75375.0
2020-04-07 10:45:00,7.29,7.33,7.08,7.09,158640.0,7.0702,7.109,6.8666,6.8763,158640.0
2020-04-07 10:50:00,7.1,7.11,7.01,7.03,141930.0,6.886,6.8957,6.7987,6.8181,141930.0
2020-04-07 10:55:00,7.06,7.18,7.06,7.13,86625.0,6.8472,6.9635,6.8472,6.9151,86625.0
2020-04-07 11:00:00,7.13,7.17,7.11,7.11,78510.0,6.9151,6.9539,6.8957,6.8957,78510.0
2020-04-07 11:05:00,7.18,7.27,7.18,7.26,184575.0,6.9635,7.0508,6.9635,7.0411,184575.0
2020-04-07 11:10:00,7.28,7.32,7.26,7.32,53250.0,7.0605,7.0993,7.0411,7.0993,53250.0
2020-04-07 11:15:00,7.31,7.39,7.31,7.39,61185.0,7.0896,7.1672,7.0896,7.1672,61185.0
2020-04-07 11:20:00,7.35,7.36,7.3,7.35,28110.0,7.1284,7.1381,7.0799,7.1284,28110.0
2020-04-07 11:25:00,7.38,7.43,7.31,7.42,72375.0,7.1575,7.206,7.0896,7.1963,72375.0
2020-04-07 11:30:00,7.43,7.49,7.42,7.47,113505.0,7.206,7.2642,7.1963,7.2448,113505.0
2020-04-07 11:35:00,7.49,7.52,7.49,7.52,66585.0,7.2642,7.2933,7.2642,7.2933,66585.0
2020-04-07 11:40:00,7.53,7.6,7.5,7.59,84690.0,7.303,7.3709,7.2739,7.3612,84690.0
2020-04-07 11:45:00,7.58,7.6,7.53,7.57,90345.0,7.3515,7.3709,7.303,7.3418,90345.0
2020-04-07 11:50:00,7.55,7.55,7.52,7.54,91410.0,7.3224,7.3224,7.2933,7.3127,91410.0
2020-04-07 11:55:00,7.52,7.56,7.52,7.53,45135.0,7.2933,7.3321,7.2933,7.303,45135.0
2020-04-07 12:00:00,7.57,7.63,7.57,7.63,55275.0,7.3418,7.4,7.3418,7.4,55275.0
2020-04-07 12:05:00,7.64,7.73,7.64,7.72,182475.0,7.4097,7.497,7.4097,7.4873,182475.0
2020-04-07 12:10:00,7.73,7.77,7.72,7.74,135840.0,7.497,7.5358,7.4873,7.5067,135840.0
2020-04-07 12:15:00,7.76,7.83,7.76,7.82,93120.0,7.5261,7.594,7.5261,7.5843,93120.0
2020-04-07 12:20:00,7.79,7.82,7.72,7.72,78180.0,7.5552,7.5843,7.4873,7.4873,78180.0
2020-04-07 12:25:00,7.74,7.77,7.71,7.76,102645.0,7.5067,7.5358,7.4776,7.5261,102645.0
2020-04-07 12:30:00,7.78,7.78,7.69,7.7,110550.0,7.5455,7.5455,7.4582,7.4679,110550.0
2020-04-07 12:35:00,7.7,7.7,7.65,7.67,108750.0,7.4679,7.4679,7.4194,7.4388,108750.0
2020-04-07 12:40:00,7.69,7.73,7.69,7.73,36525.0,7.4582,7.497,7.4582,7.497,36525.0
2020-04-07 12:45:00,7.72,7.76,7.7,7.75,74355.0,7.4873,7.5261,7.4679,7.5164,74355.0
2020-04-07 12:50:00,7.73,7.73,7.69,7.69,31500.0,7.497,7.497,7.4582,7.4582,31500.0
2020-04-07 12:55:00,7.69,7.74,7.68,7.7,30885.0,7.4582,7.5067,7.4485,7.4679,30885.0
2020-04-07 13:00:00,7.73,7.75,7.71,7.71,72585.0,7.497,7.5164,7.4776,7.4776,72585.0
2020-04-07 13:05:00,7.71,7.75,7.68,7.7,24045.0,7.4776,7.5164,7.4485,7.4679,24045.0
2020-04-07 13:10:00,7.7,7.76,7.69,7.75,54180.0,7.4679,7.5261,7.4582,7.5164,54180.0
2020-04-07 13:15:00,7.73,7.73,7.68,7.7,49845.0,7.497,7.497,7.4485,7.4679,49845.0
2020-04-07 13:20:00,7.7,7.72,7.67,7.71,56685.0,7.4679,7.4873,7.4388,7.4776,56685.0
2020-04-07 13:25:00,7.68,7.7,7.65,7.69,70875.0,7.4485,7.4679,7.4194,7.4582,70875.0
2020-04-07 13:30:00,7.68,7.69,7.61,7.62,57810.0,7.4485,7.4582,7.3806,7.3903,57810.0
2020-04-07 13:35:00,7.6,7.62,7.58,7.58,228795.0,7.3709,7.3903,7.3515,7.3515,228795.0
2020-04-07 13:40:00,7.6,7.65,7.6,7.6,35085.0,7.3709,7.4194,7.3709,7.3709,35085.0
2020-04-07 13:45:00,7.61,7.67,7.61,7.63,58650.0,7.3806,7.4388,7.3806,7.4,58650.0
2020-04-07 13:50:00,7.6,7.61,7.55,7.59,44250.0,7.3709,7.3806,7.3224,7.3612,44250.0
2020-04-07 13:55:00,7.6,7.6,7.56,7.58,10500.0,7.3709,7.3709,7.3321,7.3515,10500.0
2020-04-07 14:00:00,7.57,7.59,7.55,7.57,46470.0,7.3418,7.3612,7.3224,7.3418,46470.0
2020-04-07 14:05:00,7.54,7.54,7.42,7.45,64590.0,7.3127,7.3127,7.1963,7.2254,64590.0
2020-04-07 14:10:00,7.45,7.51,7.45,7.47,49305.0,7.2254,7.2836,7.2254,7.2448,49305.0
2020-04-07 14:15:00,7.45,7.47,7.38,7.38,46500.0,7.2254,7.2448,7.1575,7.1575,46500.0
2020-04-07 14:20:00,7.37,7.47,7.37,7.45,38250.0,7.1478,7.2448,7.1478,7.2254,38250.0
2020-04-07 14:25:00,7.45,7.49,7.44,7.45,114450.0,7.2254,7.2642,7.2157,7.2254,114450.0
2020-04-07 14:30:00,7.41,7.46,7.39,7.41,39000.0,7.1866,7.2351,7.1672,7.1866,39000.0
2020-04-07 14:35:00,7.39,7.39,7.33,7.33,54555.0,7.1672,7.1672,7.109,7.109,54555.0
2020-04-07 14:40:00,7.32,7.32,7.2,7.2,80670.0,7.0993,7.0993,6.9829,6.9829,80670.0
2020-04-07 14:45:00,7.22,7.27,7.19,7.2,119670.0,7.0023,7.0508,6.9732,6.9829,119670.0
2020-04-07 14:50:00,7.17,7.19,7.09,7.11,90720.0,6.9539,6.9732,6.8763,6.8957,90720.0
2020-04-07 14:55:00,7.11,7.14,7.06,7.13,95610.0,6.8957,6.9248,6.8472,6.9151,95610.0
2020-04-07 15:00:00,7.13,7.24,7.13,7.22,100185.0,6.9151,7.0217,6.9151,7.0023,100185.0
2020-04-07 15:05:00,7.21,7.27,7.18,7.26,746625.0,6.9926,7.0508,6.9635,7.0411,746625.0
2020-04-07 15:10:00,7.26,7.35,7.25,7.32,176550.0,7.0411,7.1284,7.0314,7.0993,176550.0
2020-04-07 15:15:00,7.33,7.33,7.17,7.18,172665.0,7.109,7.109,6.9539,6.9635,172665.0
2020-04-07 15:20:00,7.2,7.2,7.08,7.08,93750.0,6.9829,6.9829,6.8666,6.8666,93750.0
2020-04-07 15:25:00,7.1,7.2,7.1,7.12,103935.0,6.886,6.9829,6.886,6.9054,103935.0
2020-04-07 15:30:00,7.14,7.2,7.09,7.19,62775.0,6.9248,6.9829,6.8763,6.9732,62775.0
2020-04-07 15:35:00,7.2,7.27,7.17,7.27,113250.0,6.9829,7.0508,6.9539,7.0508,113250.0
2020-04-07 15:40:00,7.3,7.33,7.27,7.27,107700.0,7.0799,7.109,7.0508,7.0508,107700.0
2020-04-07 15:45:00,7.27,7.43,7.27,7.43,253650.0,7.0508,7.206,7.0508,7.206,253650.0
2020-04-07 15:50:00,7.41,7.41,7.03,7.13,256890.0,7.1866,7.1866,6.8181,6.9151,256890.0
2020-04-07 15:55:00,7.15,7.17,6.98,6.98,263595.0,6.9345,6.9539,6.7696,6.7696,263595.0
2020-04-08 09:30:00,7.38,7.5,7.32,7.42,641925.0,7.1575,7.2739,7.0993,7.1963,641925.0
2020-04-08 09:35:00,7.46,7.46,7.27,7.37,305925.0,7.2351,7.2351,7.0508,7.1478,305925.0
2020-04-08 09:40:00,7.4,7.43,7.31,7.34,99900.0,7.1769,7.206,7.0896,7.1187,99900.0
2020-04-08 09:45:00,7.37,7.38,7.18,7.2,268605.0,7.1478,7.1575,6.9635,6.9829,268605.0
2020-04-08 09:50:00,7.19,7.25,7.16,7.24,86700.0,6.9732,7.0314,6.9442,7.0217,86700.0
2020-04-08 09:55:00,7.22,7.23,7.16,7.17,49530.0,7.0023,7.012,6.9442,6.9539,49530.0
2020-04-08 10:00:00,7.2,7.24,7.19,7.19,79440.0,6.9829,7.0217,6.9732,6.9732,79440.0
2020-04-08 10:05:00,7.2,7.22,7.07,7.1,132090.0,6.9829,7.0023,6.8569,6.886,132090.0
2020-04-08 10:10:00,7.14,7.18,7.12,7.18,100800.0,6.9248,6.9635,6.9054,6.9635,100800.0
2020-04-08 10:15:00,7.17,7.27,7.17,7.26,81675.0,6.9539,7.0508,6.9539,7.0411,81675.0
2020-04-08 10:20:00,7.26,7.26,7.21,7.22,43815.0,7.0411,7.0411,6.9926,7.0023,43815.0
2020-04-08 10:25:00,7.23,7.35,7.23,7.33,127605.0,7.012,7.1284,7.012,7.109,127605.0
2020-04-08 10:30:00,7.35,7.38,7.3,7.37,61080.0,7.1284,7.1575,7.0799,7.1478,61080.0
2020-04-08 10:35:00,7.39,7.39,7.32,7.33,39750.0,7.1672,7.1672,7.0993,7.109,39750.0
2020-04-08 10:40:00,7.35,7.39,7.29,7.33,60885.0,7.1284,7.1672,7.0702,7.109,60885.0
2020-04-08 10:45:00,7.35,7.37,7.35,7.36,28275.0,7.1284,7.1478,7.1284,7.1381,28275.0
2020-04-08 10:50:00,7.4,7.42,7.39,7.39,80460.0,7.1769,7.1963,7.1672,7.1672,80460.0
2020-04-08 10:55:00,7.38,7.43,7.38,7.43,16965.0,7.1575,7.206,7.1575,7.206,16965.0
2020-04-08 11:00:00,7.43,7.45,7.4,7.41,35595.0,7.206,7.2254,7.1769,7.1866,35595.0
2020-04-08 11:05:00,7.4,7.4,7.35,7.4,38130.0,7.1769,7.1769,7.1284,7.1769,38130.0
2020-04-08 11:10:00,7.4,7.49,7.4,7.47,142740.0,7.1769,7.2642,7.1769,7.2448,142740.0
2020-04-08 11:15:00,7.47,7.53,7.46,7.52,58500.0,7.2448,7.303,7.2351,7.2933,58500.0
2020-04-08 11:20:00,7.53,7.58,7.53,7.55,111000.0,7.303,7.3515,7.303,7.3224,111000.0
2020-04-08 11:25:00,7.55,7.62,7.55,7.61,82635.0,7.3224,7.3903,7.3224,7.3806,82635.0
2020-04-08 11:30:00,7.63,7.64,7.59,7.63,126810.0,7.4,7.4097,7.3612,7.4,126810.0
2020-04-08 11:35:00,7.64,7.68,7.63,7.68,103485.0,7.4097,7.4485,7.4,7.4485,103485.0
2020-04-08 11:40:00,7.67,7.68,7.63,7.63,64680.0,7.4388,7.4485,7.4,7.4,64680.0
2020-04-08 11:45:00,7.63,7.68,7.63,7.66,81855.0,7.4,7.4485,7.4,7.4291,81855.0
2020-04-08 11:50:00,7.66,7.66,7.58,7.59,42090.0,7.4291,7.4291,7.3515,7.3612,42090.0
2020-04-08 11:55:00,7.57,7.61,7.56,7.59,31785.0,7.3418,7.3806,7.3321,7.3612,31785.0
2020-04-08 12:00:00,7.58,7.61,7.56,7.61,71250.0,7.3515,7.3806,7.3321,7.3806,71250.0
2020-04-08 12:05:00,7.62,7.66,7.6,7.63,52185.0,7.3903,7.4291,7.3709,7.4,52185.0
2020-04-08 12:10:00,7.63,7.63,7.57,7.58,83805.0,7.4,7.4,7.3418,7.3515,83805.0
2020-04-08 12:15:00,7.61,7.65,7.61,7.65,58875.0,7.3806,7.4194,7.3806,7.4194,58875.0
2020-04-08 12:20:00,7.65,7.69,7.65,7.69,78255.0,7.4194,7.4582,7.4194,7.4582,78255.0
2020-04-08 12:25:00,7.67,7.67,7.61,7.61,53100.0,7.4388,7.4388,7.3806,7.3806,53100.0
2020-04-08 12:30:00,7.65,7.65,7.62,7.65,12000.0,7.4194,7.4194,7.3903,7.4194,12000.0
2020-04-08 12:35:00,7.67,7.69,7.58,7.69,86700.0,7.4388,7.4582,7.3515,7.4582,86700.0
2020-04-08 12:40:00,7.69,7.73,7.68,7.7,80700.0,7.4582,7.497,7.4485,7.4679,80700.0
2020-04-08 12:45:00,7.71,7.73,7.7,7.72,74280.0,7.4776,7.497,7.4679,7.4873,74280.0
2020-04-08 12:50:00,7.69,7.69,7.67,7.68,7200.0,7.4582,7.4582,7.4388,7.4485,7200.0
2020-04-08 12:55:00,7.69,7.69,7.67,7.68,25755.0,7.4582,7.4582,7.4388,7.4485,25755.0
2020-04-08 13:00:00,7.68,7.72,7.65,7.72,47700.0,7.4485,7.4873,7.4194,7.4873,47700.0
2020-04-08 13:05:00,7.69,7.73,7.68,7.7,28875.0,7.4582,7.497,7.4485,7.4679,28875.0
2020-04-08 13:10:00,7.68,7.68,7.67,7.68,31860.0,7.4485,7.4485,7.4388,7.4485,31860.0
2020-04-08 13:15:00,7.67,7.7,7.67,7.69,29745.0,7.4388,7.4679,7.4388,7.4582,29745.0
2020-04-08 13:20:00,7.72,7.73,7.71,7.73,41055.0,7.4873,7.497,7.4776,7.497,41055.0
2020-04-08 13:25:00,7.73,7.73,7.66,7.66,39660.0,7.497,7.497,7.4291,7.4291,39660.0
2020-04-08 13:30:00,7.67,7.67,7.59,7.61,18000.0,7.4388,7.4388,7.3612,7.3806,18000.0
2020-04-08 13:35:00,7.59,7.59,7.53,7.54,81450.0,7.3612,7.3612,7.303,7.3127,81450.0
2020-04-08 13:40:00,7.55,7.57,7.51,7.53,110880.0,7.3224,7.3418,7.2836,7.303,110880.0
2020-04-08 13:45:00,7.54,7.59,7.54,7.56,53355.0,7.3127,7.3612,7.3127,7.3321,53355.0
2020-04-08 13:50:00,7.57,7.58,7.55,7.58,26295.0,7.3418,7.3515,7.3224,7.3515,26295.0
2020-04-08 13:55:00,7.56,7.56,7.51,7.51,27225.0,7.3321,7.3321,7.2836,7.2836,27225.0
2020-04-08 14:00:00,7.54,7.61,7.54,7.61,48000.0,7.3127,7.3806,7.3127,7.3806,48000.0
2020-04-08 14:05:00,7.59,7.63,7.56,7.63,53400.0,7.3612,7.4,7.3321,7.4,53400.0
2020-04-08 14:10:00,7.63,7.63,7.6,7.6,57510.0,7.4,7.4,7.3709,7.3709,57510.0
2020-04-08 14:15:00,7.61,7.65,7.61,7.63,105780.0,7.3806,7.4194,7.3806,7.4,105780.0
2020-04-08 14:20:00,7.65,7.71,7.62,7.7,64200.0,7.4194,7.4776,7.3903,7.4679,64200.0
2020-04-08 14:25:00,7.7,7.71,7.67,7.68,48150.0,7.4679,7.4776,7.4388,7.4485,48150.0
2020-04-08 14:30:00,7.69,7.73,7.68,7.71,273420.0,7.4582,7.497,7.4485,7.4776,273420.0
2020-04-08 14:35:00,7.7,7.71,7.68,7.71,12000.0,7.4679,7.4776,7.4485,7.4776,12000.0
2020-04-08 14:40:00,7.71,7.76,7.71,7.72,110265.0,7.4776,7.5261,7.4776,7.4873,110265.0
2020-04-08 14:45:00,7.74,7.74,7.66,7.66,21315.0,7.5067,7.5067,7.4291,7.4291,21315.0
2020-04-08 14:50:00,7.68,7.76,7.68,7.76,83475.0,7.4485,7.5261,7.4485,7.5261,83475.0
2020-04-08 14:55:00,7.75,7.75,7.72,7.75,33180.0,7.5164,7.5164,7.4873,7.5164,33180.0
2020-04-08 15:00:00,7.73,7.77,7.72,7.77,65775.0,7.497,7.5358,7.4873,7.5358,65775.0
2020-04-08 15:05:00,7.76,7.78,7.75,7.77,30945.0,7.5261,7.5455,7.5164,7.5358,30945.0
2020-04-08 15:10:00,7.78,7.78,7.72,7.73,49815.0,7.5455,7.5455,7.4873,7.497,49815.0
2020-04-08 15:15:00,7.73,7.77,7.73,7.75,47115.0,7.497,7.5358,7.497,7.5164,47115.0
2020-04-08 15:20:00,7.73,7.74,7.65,7.66,57615.0,7.497,7.5067,7.4194,7.4291,57615.0
2020-04-08 15:25:00,7.67,7.72,7.67,7.71,44850.0,7.4388,7.4873,7.4388,7.4776,44850.0
2020-04-08 15:30:00,7.71,7.8,7.69,7.69,173235.0,7.4776,7.5649,7.4582,7.4582,173235.0
2020-04-08 15:35:00,7.71,7.71,7.67,7.69,158865.0,7.4776,7.4776,7.4388,7.4582,158865.0
2020-04-08 15:40:00,7.68,7.7,7.61,7.69,79845.0,7.4485,7.4679,7.3806,7.4582,79845.0
2020-04-08 15:45:00,7.67,7.71,7.65,7.71,109980.0,7.4388,7.4776,7.4194,7.4776,109980.0
2020-04-08 15:50:00,7.72,7.79,7.72,7.76,161625.0,7.4873,7.5552,7.4873,7.5261,161625.0
2020-04-08 15:55:00,7.74,7.74,7.67,7.72,177675.0,7.5067,7.5067,7.4388,7.4873,177675.0
2020-04-09 09:30:00,8.04,8.06,7.88,7.95,648465.0,7.7976,7.817,7.6424,7.7103,648465.0
2020-04-09 09:35:00,7.95,8.09,7.95,8.06,346875.0,7.7103,7.8461,7.7103,7.817,346875.0
2020-04-09 09:40:00,8.07,8.23,8.06,8.21,625575.0,7.8267,7.9819,7.817,7.9625,625575.0
2020-04-09 09:45:00,8.18,8.2,8.05,8.09,408870.0,7.9334,7.9528,7.8073,7.8461,408870.0
2020-04-09 09:50:00,8.08,8.1,8.01,8.09,189915.0,7.8364,7.8558,7.7685,7.8461,189915.0
2020-04-09 09:55:00,8.1,8.11,8.07,8.08,64335.0,7.8558,7.8655,7.8267,7.8364,64335.0
2020-04-09 10:00:00,8.08,8.08,7.97,7.98,208470.0,7.8364,7.8364,7.7297,7.7394,208470.0
2020-04-09 10:05:00,7.97,7.99,7.76,7.78,487380.0,7.7297,7.7491,7.5261,7.5455,487380.0
2020-04-09 10:10:00,7.77,7.86,7.76,7.76,273360.0,7.5358,7.6231,7.5261,7.5261,273360.0
2020-04-09 10:15:00,7.75,7.75,7.55,7.56,396390.0,7.5164,7.5164,7.3224,7.3321,396390.0
2020-04-09 10:20:00,7.56,7.61,7.49,7.61,387510.0,7.3321,7.3806,7.2642,7.3806,387510.0
2020-04-09 10:25:00,7.61,7.72,7.6,7.7,238590.0,7.3806,7.4873,7.3709,7.4679,238590.0
2020-04-09 10:30:00,7.72,7.73,7.61,7.69,186675.0,7.4873,7.497,7.3806,7.4582,186675.0
2020-04-09 10:35:00,7.7,7.77,7.63,7.76,124440.0,7.4679,7.5358,7.4,7.5261,124440.0
2020-04-09 10:40:00,7.74,7.79,7.7,7.79,129975.0,7.5067,7.5552,7.4679,7.5552,129975.0
2020-04-09 10:45:00,7.78,7.79,7.73,7.74,110310.0,7.5455,7.5552,7.497,7.5067,110310.0
2020-04-09 10:50:00,7.71,7.71,7.6,7.61,109305.0,7.4776,7.4776,7.3709,7.3806,109305.0
2020-04-09 10:55:00,7.62,7.75,7.62,7.68,243390.0,7.3903,7.5164,7.3903,7.4485,243390.0
2020-04-09 11:00:00,7.68,7.68,7.58,7.6,133980.0,7.4485,7.4485,7.3515,7.3709,133980.0
2020-04-09 11:05:00,7.61,7.67,7.52,7.65,281370.0,7.3806,7.4388,7.2933,7.4194,281370.0
2020-04-09 11:10:00,7.66,7.67,7.56,7.6,77850.0,7.4291,7.4388,7.3321,7.3709,77850.0
2020-04-09 11:15:00,7.58,7.62,7.56,7.59,48660.0,7.3515,7.3903,7.3321,7.3612,48660.0
2020-04-09 11:20:00,7.6,7.65,7.58,7.61,59700.0,7.3709,7.4194,7.3515,7.3806,59700.0
2020-04-09 11:25:00,7.58,7.73,7.58,7.73,116910.0,7.3515,7.497,7.3515,7.497,116910.0
2020-04-09 11:30:00,7.73,7.74,7.71,7.73,69000.0,7.497,7.5067,7.4776,7.497,69000.0
2020-04-09 11:35:00,7.72,7.84,7.72,7.84,267915.0,7.4873,7.6037,7.4873,7.6037,267915.0
2020-04-09 11:40:00,7.84,7.87,7.83,7.86,193710.0,7.6037,7.6327,7.594,7.6231,193710.0
2020-04-09 11:45:00,7.87,7.9,7.85,7.89,105525.0,7.6327,7.6618,7.6134,7.6521,105525.0
2020-04-09 11:50:00,7.9,7.92,7.84,7.89,132435.0,7.6618,7.6812,7.6037,7.6521,132435.0
2020-04-09 11:55:00,7.9,7.9,7.86,7.9,79080.0,7.6618,7.6618,7.6231,7.6618,79080.0
2020-04-09 12:00:00,7.92,7.95,7.9,7.95,109920.0,7.6812,7.7103,7.6618,7.7103,109920.0
2020-04-09 12:05:00,7.94,7.95,7.9,7.93,124140.0,7.7006,7.7103,7.6618,7.6909,124140.0
2020-04-09 12:10:00,7.91,7.92,7.88,7.9,68385.0,7.6715,7.6812,7.6424,7.6618,68385.0
2020-04-09 12:15:00,7.91,7.97,7.91,7.97,207150.0,7.6715,7.7297,7.6715,7.7297,207150.0
2020-04-09 12:20:00,7.96,7.97,7.94,7.96,61395.0,7.72,7.7297,7.7006,7.72,61395.0
2020-04-09 12:25:00,7.94,7.94,7.88,7.89,50085.0,7.7006,7.7006,7.6424,7.6521,50085.0
2020-04-09 12:30:00,7.89,7.92,7.85,7.85,99150.0,7.6521,7.6812,7.6134,7.6134,99150.0
2020-04-09 12:35:00,7.84,7.87,7.81,7.87,73500.0,7.6037,7.6327,7.5746,7.6327,73500.0
2020-04-09 12:40:00,7.86,7.9,7.85,7.89,41370.0,7.6231,7.6618,7.6134,7.6521,41370.0
2020-04-09 12:45:00,7.87,7.91,7.85,7.9,83820.0,7.6327,7.6715,7.6134,7.6618,83820.0
2020-04-09 12:50:00,7.89,7.94,7.89,7.93,38520.0,7.6521,7.7006,7.6521,7.6909,38520.0
2020-04-09 12:55:00,7.91,8.03,7.9,7.99,213600.0,7.6715,7.7879,7.6618,7.7491,213600.0
2020-04-09 13:00:00,8.0,8.01,7.98,7.98,79785.0,7.7588,7.7685,7.7394,7.7394,79785.0
2020-04-09 13:05:00,8.01,8.01,7.99,8.01,6000.0,7.7685,7.7685,7.7491,7.7685,6000.0
2020-04-09 13:10:00,8.0,8.0,7.96,7.99,156000.0,7.7588,7.7588,7.72,7.7491,156000.0
2020-04-09 13:15:00,8.0,8.0,7.94,7.96,207870.0,7.7588,7.7588,7.7006,7.72,207870.0
2020-04-09 13:20:00,8.0,8.0,7.94,7.94,18000.0,7.7588,7.7588,7.7006,7.7006,18000.0
2020-04-09 13:25:00,7.93,7.95,7.9,7.94,174060.0,7.6909,7.7103,7.6618,7.7006,174060.0
2020-04-09 13:30:00,7.96,7.96,7.91,7.92,22500.0,7.72,7.72,7.6715,7.6812,22500.0
2020-04-09 13:35:00,7.91,7.92,7.8,7.81,99855.0,7.6715,7.6812,7.5649,7.5746,99855.0
2020-04-09 13:40:00,7.86,7.86,7.84,7.85,67500.0,7.6231,7.6231,7.6037,7.6134,67500.0
2020-04-09 13:45:00,7.85,7.85,7.76,7.76,191640.0,7.6134,7.6134,7.5261,7.5261,191640.0
2020-04-09 13:50:00,7.76,7.8,7.74,7.75,215550.0,7.5261,7.5649,7.5067,7.5164,215550.0
2020-04-09 13:55:00,7.76,7.81,7.74,7.8,54315.0,7.5261,7.5746,7.5067,7.5649,54315.0
2020-04-09 14:00:00,7.79,7.79,7.69,7.69,156810.0,7.5552,7.5552,7.4582,7.4582,156810.0
2020-04-09 14:05:00,7.67,7.68,7.6,7.64,181170.0,7.4388,7.4485,7.3709,7.4097,181170.0
2020-04-09 14:10:00,7.64,7.67,7.61,7.63,106395.0,7.4097,7.4388,7.3806,7.4,106395.0
2020-04-09 14:15:00,7.62,7.62,7.46,7.47,298650.0,7.3903,7.3903,7.2351,7.2448,298650.0
2020-04-09 14:20:00,7.47,7.49,7.39,7.45,213300.0,7.2448,7.2642,7.1672,7.2254,213300.0
2020-04-09 14:25:00,7.44,7.49,7.41,7.41,129720.0,7.2157,7.2642,7.1866,7.1866,129720.0
2020-04-09 14:30:00,7.41,7.52,7.4,7.44,202125.0,7.1866,7.2933,7.1769,7.2157,202125.0
2020-04-09 14:35:00,7.41,7.46,7.36,7.39,178785.0,7.1866,7.2351,7.1381,7.1672,178785.0
2020-04-09 14:40:00,7.4,7.4,7.31,7.33,207645.0,7.1769,7.1769,7.0896,7.109,207645.0
2020-04-09 14:45:00,7.33,7.34,7.2,7.21,195390.0,7.109,7.1187,6.9829,6.9926,195390.0
2020-04-09 14:50:00,7.21,7.22,7.11,7.11,157125.0,6.9926,7.0023,6.8957,6.8957,157125.0
2020-04-09 14:55:00,7.11,7.16,7.06,7.14,444000.0,6.8957,6.9442,6.8472,6.9248,444000.0
2020-04-09 15:00:00,7.18,7.18,7.04,7.08,173730.0,6.9635,6.9635,6.8278,6.8666,173730.0
2020-04-09 15:05:00,7.08,7.15,7.07,7.14,203280.0,6.8666,6.9345,6.8569,6.9248,203280.0
2020-04-09 15:10:00,7.16,7.23,7.12,7.15,317490.0,6.9442,7.012,6.9054,6.9345,317490.0
2020-04-09 15:15:00,7.16,7.17,7.07,7.07,167775.0,6.9442,6.9539,6.8569,6.8569,167775.0
2020-04-09 15:20:00,7.08,7.09,6.99,7.01,153225.0,6.8666,6.8763,6.7793,6.7987,153225.0
2020-04-09 15:25:00,7.03,7.05,6.99,7.05,90690.0,6.8181,6.8375,6.7793,6.8375,90690.0
2020-04-09 15:30:00,7.07,7.11,7.07,7.1,103725.0,6.8569,6.8957,6.8569,6.886,103725.0
2020-04-09 15:35:00,7.09,7.09,7.0,7.06,119730.0,6.8763,6.8763,6.789,6.8472,119730.0
2020-04-09 15:40:00,7.07,7.13,7.04,7.11,127065.0,6.8569,6.9151,6.8278,6.8957,127065.0
2020-04-09 15:45:00,7.14,7.15,7.04,7.04,132390.0,6.9248,6.9345,6.8278,6.8278,132390.0
2020-04-09 15:50:00,7.07,7.18,7.0,7.17,409380.0,6.8569,6.9635,6.789,6.9539,409380.0
2020-04-09 15:55:00,7.18,7.23,7.17,7.19,232365.0,6.9635,7.012,6.9539,6.9732,232365.0
2020-04-13 09:30:00,7.16,7.16,6.97,7.08,606525.0,6.9442,6.9442,6.7599,6.8666,606525.0
2020-04-13 09:35:00,7.06,7.25,7.06,7.23,284670.0,6.8472,7.0314,6.8472,7.012,284670.0
2020-04-13 09:40:00,7.2,7.2,7.1,7.11,293025.0,6.9829,6.9829,6.886,6.8957,293025.0
2020-04-13 09:45:00,7.1,7.13,7.02,7.03,167085.0,6.886,6.9151,6.8084,6.8181,167085.0
2020-04-13 09:50:00,7.03,7.12,7.03,7.08,202980.0,6.8181,6.9054,6.8181,6.8666,202980.0
2020-04-13 09:55:00,7.08,7.15,7.03,7.06,95145.0,6.8666,6.9345,6.8181,6.8472,95145.0
2020-04-13 10:00:00,7.07,7.22,7.07,7.22,76710.0,6.8569,7.0023,6.8569,7.0023,76710.0
2020-04-13 10:05:00,7.23,7.25,7.21,7.23,68145.0,7.012,7.0314,6.9926,7.012,68145.0
2020-04-13 10:10:00,7.25,7.27,7.2,7.22,63000.0,7.0314,7.0508,6.9829,7.0023,63000.0
2020-04-13 10:15:00,7.21,7.21,7.1,7.11,139425.0,6.9926,6.9926,6.886,6.8957,139425.0
2020-04-13 10:20:00,7.13,7.15,7.07,7.08,58440.0,6.9151,6.9345,6.8569,6.8666,58440.0
2020-04-13 10:25:00,7.07,7.18,7.06,7.18,54750.0,6.8569,6.9635,6.8472,6.9635,54750.0
2020-04-13 10:30:00,7.16,7.22,7.15,7.22,56040.0,6.9442,7.0023,6.9345,7.0023,56040.0
2020-04-13 10:35:00,7.22,7.23,7.15,7.15,30000.0,7.0023,7.012,6.9345,6.9345,30000.0
2020-04-13 10:40:00,7.16,7.17,7.15,7.17,12570.0,6.9442,6.9539,6.9345,6.9539,12570.0
2020-04-13 10:45:00,7.2,7.26,7.2,7.25,66195.0,6.9829,7.0411,6.9829,7.0314,66195.0
2020-04-13 10:50:00,7.24,7.25,7.16,7.16,82695.0,7.0217,7.0314,6.9442,6.9442,82695.0
2020-04-13 10:55:00,7.19,7.21,7.18,7.21,38325.0,6.9732,6.9926,6.9635,6.9926,38325.0
2020-04-13 11:00:00,7.21,7.21,7.14,7.15,58500.0,6.9926,6.9926,6.9248,6.9345,58500.0
2020-04-13 11:05:00,7.14,7.14,7.06,7.09,75765.0,6.9248,6.9248,6.8472,6.8763,75765.0
2020-04-13 11:10:00,7.1,7.13,7.1,7.1,22500.0,6.886,6.9151,6.886,6.886,22500.0
2020-04-13 11:15:00,7.13,7.14,7.12,7.14,23640.0,6.9151,6.9248,6.9054,6.9248,23640.0
2020-04-13 11:20:00,7.1,7.17,7.1,7.17,29685.0,6.886,6.9539,6.886,6.9539,29685.0
2020-04-13 11:25:00,7.19,7.23,7.19,7.22,63375.0,6.9732,7.012,6.9732,7.0023,63375.0
2020-04-13 11:30:00,7.21,7.21,7.15,7.17,42945.0,6.9926,6.9926,6.9345,6.9539,42945.0
2020-04-13 11:35:00,7.15,7.17,7.14,7.14,33060.0,6.9345,6.9539,6.9248,6.9248,33060.0
2020-04-13 11:40:00,7.14,7.14,7.11,7.13,37590.0,6.9248,6.9248,6.8957,6.9151,37590.0
2020-04-13 11:45:00,7.14,7.23,7.14,7.21,37305.0,6.9248,7.012,6.9248,6.9926,37305.0
2020-04-13 11:50:00,7.21,7.21,7.18,7.18,18750.0,6.9926,6.9926,6.9635,6.9635,18750.0
2020-04-13 11:55:00,7.19,7.21,7.15,7.16,41580.0,6.9732,6.9926,6.9345,6.9442,41580.0
2020-04-13 12:00:00,7.15,7.22,7.15,7.22,21435.0,6.9345,7.0023,6.9345,7.0023,21435.0
2020-04-13 12:05:00,7.22,7.23,7.21,7.22,217665.0,7.0023,7.012,6.9926,7.0023,217665.0
2020-04-13 12:10:00,7.23,7.3,7.21,7.29,199320.0,7.012,7.0799,6.9926,7.0702,199320.0
2020-04-13 12:15:00,7.29,7.33,7.28,7.3,67875.0,7.0702,7.109,7.0605,7.0799,67875.0
2020-04-13 12:20:00,7.3,7.32,7.28,7.31,107385.0,7.0799,7.0993,7.0605,7.0896,107385.0
2020-04-13 12:25:00,7.33,7.34,7.25,7.25,51750.0,7.109,7.1187,7.0314,7.0314,51750.0
2020-04-13 12:30:00,7.23,7.23,7.2,7.2,76650.0,7.012,7.012,6.9829,6.9829,76650.0
2020-04-13 12:35:00,7.2,7.2,7.17,7.19,28845.0,6.9829,6.9829,6.9539,6.9732,28845.0
2020-04-13 12:40:00,7.21,7.23,7.19,7.2,29100.0,6.9926,7.012,6.9732,6.9829,29100.0
2020-04-13 12:45:00,7.21,7.25,7.21,7.24,31575.0,6.9926,7.0314,6.9926,7.0217,31575.0
2020-04-13 12:50:00,7.21,7.21,7.17,7.17,19230.0,6.9926,6.9926,6.9539,6.9539,19230.0
2020-04-13 12:55:00,7.15,7.19,7.15,7.18,9000.0,6.9345,6.9732,6.9345,6.9635,9000.0
2020-04-13 13:00:00,7.17,7.19,7.16,7.16,9000.0,6.9539,6.9732,6.9442,6.9442,9000.0
2020-04-13 13:05:00,7.18,7.18,7.17,7.17,3000.0,6.9635,6.9635,6.9539,6.9539,3000.0
2020-04-13 13:10:00,7.19,7.19,7.15,7.16,13500.0,6.9732,6.9732,6.9345,6.9442,13500.0
2020-04-13 13:15:00,7.14,7.16,7.13,7.15,27000.0,6.9248,6.9442,6.9151,6.9345,27000.0
2020-04-13 13:20:00,7.16,7.16,7.16,7.16,1500.0,6.9442,6.9442,6.9442,6.9442,1500.0
2020-04-13 13:25:00,7.16,7.17,7.15,7.16,21945.0,6.9442,6.9539,6.9345,6.9442,21945.0
2020-04-13 13:30:00,7.18,7.2,7.18,7.2,7500.0,6.9635,6.9829,6.9635,6.9829,7500.0
2020-04-13 13:35:00,7.21,7.25,7.2,7.25,25635.0,6.9926,7.0314,6.9829,7.0314,25635.0
2020-04-13 13:40:00,7.25,7.29,7.25,7.28,24390.0,7.0314,7.0702,7.0314,7.0605,24390.0
2020-04-13 13:45:00,7.31,7.31,7.27,7.28,13500.0,7.0896,7.0896,7.0508,7.0605,13500.0
2020-04-13 13:50:00,7.26,7.34,7.26,7.34,62865.0,7.0411,7.1187,7.0411,7.1187,62865.0
2020-04-13 13:55:00,7.34,7.35,7.3,7.3,62700.0,7.1187,7.1284,7.0799,7.0799,62700.0
2020-04-13 14:00:00,7.31,7.33,7.29,7.33,42885.0,7.0896,7.109,7.0702,7.109,42885.0
2020-04-13 14:05:00,7.31,7.36,7.31,7.33,57345.0,7.0896,7.1381,7.0896,7.109,57345.0
2020-04-13 14:10:00,7.33,7.33,7.25,7.25,51405.0,7.109,7.109,7.0314,7.0314,51405.0
2020-04-13 14:15:00,7.24,7.3,7.24,7.3,19500.0,7.0217,7.0799,7.0217,7.0799,19500.0
2020-04-13 14:20:00,7.28,7.28,7.26,7.26,24000.0,7.0605,7.0605,7.0411,7.0411,24000.0
2020-04-13 14:25:00,7.27,7.29,7.27,7.29,25020.0,7.0508,7.0702,7.0508,7.0702,25020.0
2020-04-13 14:30:00,7.29,7.33,7.29,7.31,45000.0,7.0702,7.109,7.0702,7.0896,45000.0
2020-04-13 14:35:00,7.3,7.3,7.28,7.28,24180.0,7.0799,7.0799,7.0605,7.0605,24180.0
2020-04-13 14:40:00,7.3,7.3,7.25,7.26,29010.0,7.0799,7.0799,7.0314,7.0411,29010.0
2020-04-13 14:45:00,7.29,7.33,7.26,7.31,28125.0,7.0702,7.109,7.0411,7.0896,28125.0
2020-04-13 14:50:00,7.3,7.3,7.29,7.29,3000.0,7.0799,7.0799,7.0702,7.0702,3000.0
2020-04-13 14:55:00,7.3,7.35,7.29,7.33,44190.0,7.0799,7.1284,7.0702,7.109,44190.0
2020-04-13 15:00:00,7.32,7.32,7.27,7.27,9360.0,7.0993,7.0993,7.0508,7.0508,9360.0
2020-04-13 15:05:00,7.3,7.3,7.27,7.27,6000.0,7.0799,7.0799,7.0508,7.0508,6000.0
2020-04-13 15:10:00,7.26,7.3,7.26,7.29,17625.0,7.0411,7.0799,7.0411,7.0702,17625.0
2020-04-13 15:15:00,7.28,7.4,7.28,7.4,79875.0,7.0605,7.1769,7.0605,7.1769,79875.0
2020-04-13 15:20:00,7.39,7.43,7.37,7.4,78780.0,7.1672,7.206,7.1478,7.1769,78780.0
2020-04-13 15:25:00,7.39,7.41,7.38,7.41,13050.0,7.1672,7.1866,7.1575,7.1866,13050.0
2020-04-13 15:30:00,7.42,7.5,7.42,7.49,210495.0,7.1963,7.2739,7.1963,7.2642,210495.0
2020-04-13 15:35:00,7.48,7.51,7.46,7.48,82995.0,7.2545,7.2836,7.2351,7.2545,82995.0
2020-04-13 15:40:00,7.5,7.51,7.47,7.5,38205.0,7.2739,7.2836,7.2448,7.2739,38205.0
2020-04-13 15:45:00,7.49,7.52,7.44,7.5,124290.0,7.2642,7.2933,7.2157,7.2739,124290.0
2020-04-13 15:50:00,7.51,7.52,7.39,7.47,130845.0,7.2836,7.2933,7.1672,7.2448,130845.0
2020-04-13 15:55:00,7.46,7.5,7.42,7.46,225330.0,7.2351,7.2739,7.1963,7.2351,225330.0
2020-04-14 09:30:00,7.99,8.09,7.94,8.08,1589505.0,7.7491,7.8461,7.7006,7.8364,1589505.0
2020-04-14 09:35:00,8.08,8.13,8.03,8.03,583170.0,7.8364,7.8849,7.7879,7.7879,583170.0
2020-04-14 09:40:00,8.03,8.17,7.99,8.16,356715.0,7.7879,7.9237,7.7491,7.914,356715.0
2020-04-14 09:45:00,8.17,8.3,8.16,8.3,668820.0,7.9237,8.0498,7.914,8.0498,668820.0
2020-04-14 09:50:00,8.29,8.31,8.25,8.3,437355.0,8.0401,8.0595,8.0013,8.0498,437355.0
2020-04-14 09:55:00,8.31,8.42,8.29,8.4,406680.0,8.0595,8.1662,8.0401,8.1468,406680.0
2020-04-14 10:00:00,8.41,8.41,8.28,8.3,316725.0,8.1565,8.1565,8.0304,8.0498,316725.0
2020-04-14 10:05:00,8.31,8.31,8.23,8.29,276600.0,8.0595,8.0595,7.9819,8.0401,276600.0
2020-04-14 10:10:00,8.3,8.35,8.27,8.32,259320.0,8.0498,8.0983,8.0207,8.0692,259320.0
2020-04-14 10:15:00,8.33,8.4,8.33,8.39,183960.0,8.0789,8.1468,8.0789,8.1371,183960.0
2020-04-14 10:20:00,8.39,8.41,8.38,8.39,210285.0,8.1371,8.1565,8.1274,8.1371,210285.0
2020-04-14 10:25:00,8.4,8.42,8.36,8.36,216600.0,8.1468,8.1662,8.108,8.108,216600.0
2020-04-14 10:30:00,8.39,8.4,8.35,8.36,84570.0,8.1371,8.1468,8.0983,8.108,84570.0
2020-04-14 10:35:00,8.36,8.37,8.3,8.31,146115.0,8.108,8.1177,8.0498,8.0595,146115.0
2020-04-14 10:40:00,8.31,8.36,8.31,8.36,63315.0,8.0595,8.108,8.0595,8.108,63315.0
2020-04-14 10:45:00,8.36,8.4,8.3,8.3,230280.0,8.108,8.1468,8.0498,8.0498,230280.0
2020-04-14 10:50:00,8.34,8.34,8.23,8.23,127395.0,8.0886,8.0886,7.9819,7.9819,127395.0
2020-04-14 10:55:00,8.22,8.22,8.16,8.16,183525.0,7.9722,7.9722,7.914,7.914,183525.0
2020-04-14 11:00:00,8.16,8.23,8.12,8.12,153075.0,7.914,7.9819,7.8752,7.8752,153075.0
2020-04-14 11:05:00,8.13,8.14,8.04,8.06,353250.0,7.8849,7.8946,7.7976,7.817,353250.0
2020-04-14 11:10:00,8.05,8.1,8.03,8.1,183525.0,7.8073,7.8558,7.7879,7.8558,183525.0
2020-04-14 11:15:00,8.09,8.15,8.09,8.09,127185.0,7.8461,7.9043,7.8461,7.8461,127185.0
2020-04-14 11:20:00,8.09,8.23,8.09,8.22,207570.0,7.8461,7.9819,7.8461,7.9722,207570.0
2020-04-14 11:25:00,8.22,8.27,8.22,8.23,99090.0,7.9722,8.0207,7.9722,7.9819,99090.0
2020-04-14 11:30:00,8.24,8.28,8.23,8.27,92160.0,7.9916,8.0304,7.9819,8.0207,92160.0
2020-04-14 11:35:00,8.25,8.3,8.24,8.27,67065.0,8.0013,8.0498,7.9916,8.0207,67065.0
2020-04-14 11:40:00,8.26,8.31,8.25,8.28,113340.0,8.011,8.0595,8.0013,8.0304,113340.0
2020-04-14 11:45:00,8.28,8.31,8.26,8.27,55485.0,8.0304,8.0595,8.011,8.0207,55485.0
2020-04-14 11:50:00,8.28,8.31,8.26,8.3,55095.0,8.0304,8.0595,8.011,8.0498,55095.0
2020-04-14 11:55:00,8.31,8.31,8.25,8.26,92385.0,8.0595,8.0595,8.0013,8.011,92385.0
2020-04-14 12:00:00,8.28,8.37,8.28,8.34,94215.0,8.0304,8.1177,8.0304,8.0886,94215.0
2020-04-14 12:05:00,8.34,8.37,8.33,8.37,54300.0,8.0886,8.1177,8.0789,8.1177,54300.0
2020-04-14 12:10:00,8.35,8.35,8.3,8.32,27450.0,8.0983,8.0983,8.0498,8.0692,27450.0
2020-04-14 12:15:00,8.3,8.38,8.3,8.37,98370.0,8.0498,8.1274,8.0498,8.1177,98370.0
2020-04-14 12:20:00,8.38,8.4,8.37,8.38,149940.0,8.1274,8.1468,8.1177,8.1274,149940.0
2020-04-14 12:25:00,8.37,8.37,8.32,8.34,81360.0,8.1177,8.1177,8.0692,8.0886,81360.0
2020-04-14 12:30:00,8.37,8.37,8.32,8.32,40635.0,8.1177,8.1177,8.0692,8.0692,40635.0
2020-04-14 12:35:00,8.34,8.34,8.31,8.31,29715.0,8.0886,8.0886,8.0595,8.0595,29715.0
2020-04-14 12:40:00,8.34,8.34,8.31,8.31,25125.0,8.0886,8.0886,8.0595,8.0595,25125.0
2020-04-14 12:45:00,8.32,8.33,8.29,8.3,217785.0,8.0692,8.0789,8.0401,8.0498,217785.0
2020-04-14 12:50:00,8.31,8.33,8.29,8.32,31905.0,8.0595,8.0789,8.0401,8.0692,31905.0
2020-04-14 12:55:00,8.35,8.35,8.29,8.29,51615.0,8.0983,8.0983,8.0401,8.0401,51615.0
2020-04-14 13:00:00,8.28,8.28,8.25,8.26,56520.0,8.0304,8.0304,8.0013,8.011,56520.0
2020-04-14 13:05:00,8.25,8.26,8.24,8.26,34410.0,8.0013,8.011,7.9916,8.011,34410.0
2020-04-14 13:10:00,8.24,8.27,8.24,8.26,33525.0,7.9916,8.0207,7.9916,8.011,33525.0
2020-04-14 13:15:00,8.25,8.26,8.23,8.23,105630.0,8.0013,8.011,7.9819,7.9819,105630.0
2020-04-14 13:20:00,8.24,8.28,8.24,8.28,57000.0,7.9916,8.0304,7.9916,8.0304,57000.0
2020-04-14 13:25:00,8.29,8.3,8.27,8.27,36000.0,8.0401,8.0498,8.0207,8.0207,36000.0
2020-04-14 13:30:00,8.3,8.35,8.3,8.34,387075.0,8.0498,8.0983,8.0498,8.0886,387075.0
2020-04-14 13:35:00,8.33,8.33,8.31,8.33,34350.0,8.0789,8.0789,8.0595,8.0789,34350.0
2020-04-14 13:40:00,8.34,8.36,8.32,8.32,48825.0,8.0886,8.108,8.0692,8.0692,48825.0
2020-04-14 13:45:00,8.33,8.36,8.33,8.35,43905.0,8.0789,8.108,8.0789,8.0983,43905.0
2020-04-14 13:50:00,8.35,8.4,8.35,8.37,113190.0,8.0983,8.1468,8.0983,8.1177,113190.0
2020-04-14 13:55:00,8.37,8.38,8.35,8.37,58650.0,8.1177,8.1274,8.0983,8.1177,58650.0
2020-04-14 14:00:00,8.35,8.37,8.33,8.36,216330.0,8.0983,8.1177,8.0789,8.108,216330.0
2020-04-14 14:05:00,8.33,8.37,8.33,8.34,59580.0,8.0789,8.1177,8.0789,8.0886,59580.0
2020-04-14 14:10:00,8.35,8.35,8.32,8.34,41595.0,8.0983,8.0983,8.0692,8.0886,41595.0
2020-04-14 14:15:00,8.35,8.39,8.35,8.39,189210.0,8.0983,8.1371,8.0983,8.1371,189210.0
2020-04-14 14:20:00,8.39,8.42,8.39,8.41,46875.0,8.1371,8.1662,8.1371,8.1565,46875.0
2020-04-14 14:25:00,8.4,8.4,8.38,8.39,48030.0,8.1468,8.1468,8.1274,8.1371,48030.0
2020-04-14 14:30:00,8.4,8.4,8.36,8.38,53310.0,8.1468,8.1468,8.108,8.1274,53310.0
2020-04-14 14:35:00,8.38,8.39,8.37,8.37,55095.0,8.1274,8.1371,8.1177,8.1177,55095.0
2020-04-14 14:40:00,8.38,8.4,8.36,8.36,77835.0,8.1274,8.1468,8.108,8.108,77835.0
2020-04-14 14:45:00,8.37,8.37,8.32,8.33,25575.0,8.1177,8.1177,8.0692,8.0789,25575.0
2020-04-14 14:50:00,8.35,8.37,8.33,8.33,37500.0,8.0983,8.1177,8.0789,8.0789,37500.0
2020-04-14 14:55:00,8.34,8.39,8.34,8.38,80625.0,8.0886,8.1371,8.0886,8.1274,80625.0
2020-04-14 15:00:00,8.37,8.37,8.33,8.37,42885.0,8.1177,8.1177,8.0789,8.1177,42885.0
2020-04-14 15:05:00,8.34,8.35,8.32,8.35,18000.0,8.0886,8.0983,8.0692,8.0983,18000.0
2020-04-14 15:10:00,8.33,8.37,8.32,8.37,34875.0,8.0789,8.1177,8.0692,8.1177,34875.0
2020-04-14 15:15:00,8.35,8.37,8.32,8.35,51495.0,8.0983,8.1177,8.0692,8.0983,51495.0
2020-04-14 15:20:00,8.32,8.37,8.32,8.37,18750.0,8.0692,8.1177,8.0692,8.1177,18750.0
2020-04-14 15:25:00,8.38,8.41,8.37,8.39,85995.0,8.1274,8.1565,8.1177,8.1371,85995.0
2020-04-14 15:30:00,8.4,8.44,8.4,8.44,44370.0,8.1468,8.1856,8.1468,8.1856,44370.0
2020-04-14 15:35:00,8.42,8.46,8.41,8.45,96195.0,8.1662,8.205,8.1565,8.1953,96195.0
2020-04-14 15:40:00,8.45,8.48,8.44,8.45,97335.0,8.1953,8.2244,8.1856,8.1953,97335.0
2020-04-14 15:45:00,8.44,8.48,8.44,8.47,142785.0,8.1856,8.2244,8.1856,8.2147,142785.0
2020-04-14 15:50:00,8.48,8.48,8.4,8.47,90510.0,8.2244,8.2244,8.1468,8.2147,90510.0
2020-04-14 15:55:00,8.45,8.48,8.44,8.47,240600.0,8.1953,8.2244,8.1856,8.2147,240600.0
2020-04-15 09:30:00,7.97,7.97,7.75,7.84,902085.0,7.7297,7.7297,7.5164,7.6037,902085.0
2020-04-15 09:35:00,7.83,7.88,7.8,7.85,147540.0,7.594,7.6424,7.5649,7.6134,147540.0
2020-04-15 09:40:00,7.82,7.82,7.55,7.55,490545.0,7.5843,7.5843,7.3224,7.3224,490545.0
2020-04-15 09:45:00,7.55,7.64,7.52,7.64,226575.0,7.3224,7.4097,7.2933,7.4097,226575.0
2020-04-15 09:50:00,7.65,7.66,7.55,7.55,160935.0,7.4194,7.4291,7.3224,7.3224,160935.0
2020-04-15 09:55:00,7.54,7.65,7.51,7.63,204420.0,7.3127,7.4194,7.2836,7.4,204420.0
2020-04-15 10:00:00,7.63,7.64,7.52,7.52,166890.0,7.4,7.4097,7.2933,7.2933,166890.0
2020-04-15 10:05:00,7.51,7.63,7.51,7.63,93240.0,7.2836,7.4,7.2836,7.4,93240.0
2020-04-15 10:10:00,7.63,7.64,7.58,7.62,159450.0,7.4,7.4097,7.3515,7.3903,159450.0
2020-04-15 10:15:00,7.62,7.64,7.56,7.57,74970.0,7.3903,7.4097,7.3321,7.3418,74970.0
2020-04-15 10:20:00,7.57,7.59,7.56,7.57,81015.0,7.3418,7.3612,7.3321,7.3418,81015.0
2020-04-15 10:25:00,7.57,7.58,7.53,7.55,445020.0,7.3418,7.3515,7.303,7.3224,445020.0
2020-04-15 10:30:00,7.57,7.6,7.56,7.56,53190.0,7.3418,7.3709,7.3321,7.3321,53190.0
2020-04-15 10:35:00,7.57,7.61,7.53,7.53,149250.0,7.3418,7.3806,7.303,7.303,149250.0
2020-04-15 10:40:00,7.56,7.62,7.55,7.61,102405.0,7.3321,7.3903,7.3224,7.3806,102405.0
2020-04-15 10:45:00,7.61,7.66,7.6,7.66,126645.0,7.3806,7.4291,7.3709,7.4291,126645.0
2020-04-15 10:50:00,7.65,7.68,7.63,7.68,104655.0,7.4194,7.4485,7.4,7.4485,104655.0
2020-04-15 10:55:00,7.69,7.72,7.66,7.69,102000.0,7.4582,7.4873,7.4291,7.4582,102000.0
2020-04-15 11:00:00,7.68,7.72,7.63,7.64,91245.0,7.4485,7.4873,7.4,7.4097,91245.0
2020-04-15 11:05:00,7.64,7.65,7.62,7.64,51135.0,7.4097,7.4194,7.3903,7.4097,51135.0
2020-04-15 11:10:00,7.66,7.71,7.65,7.7,32460.0,7.4291,7.4776,7.4194,7.4679,32460.0
2020-04-15 11:15:00,7.67,7.67,7.65,7.67,38970.0,7.4388,7.4388,7.4194,7.4388,38970.0
2020-04-15 11:20:00,7.65,7.65,7.59,7.6,57030.0,7.4194,7.4194,7.3612,7.3709,57030.0
2020-04-15 11:25:00,7.6,7.64,7.6,7.64,49215.0,7.3709,7.4097,7.3709,7.4097,49215.0
2020-04-15 11:30:00,7.63,7.69,7.63,7.67,24000.0,7.4,7.4582,7.4,7.4388,24000.0
2020-04-15 11:35:00,7.67,7.67,7.56,7.56,42000.0,7.4388,7.4388,7.3321,7.3321,42000.0
2020-04-15 11:40:00,7.56,7.59,7.53,7.56,207315.0,7.3321,7.3612,7.303,7.3321,207315.0
2020-04-15 11:45:00,7.55,7.59,7.53,7.54,76500.0,7.3224,7.3612,7.303,7.3127,76500.0
2020-04-15 11:50:00,7.54,7.58,7.54,7.57,18555.0,7.3127,7.3515,7.3127,7.3418,18555.0
2020-04-15 11:55:00,7.57,7.57,7.54,7.54,65235.0,7.3418,7.3418,7.3127,7.3127,65235.0
2020-04-15 12:00:00,7.54,7.6,7.54,7.6,72405.0,7.3127,7.3709,7.3127,7.3709,72405.0
2020-04-15 12:05:00,7.6,7.6,7.55,7.55,33000.0,7.3709,7.3709,7.3224,7.3224,33000.0
2020-04-15 12:10:00,7.54,7.56,7.52,7.52,93810.0,7.3127,7.3321,7.2933,7.2933,93810.0
2020-04-15 12:15:00,7.56,7.59,7.54,7.54,38865.0,7.3321,7.3612,7.3127,7.3127,38865.0
2020-04-15 12:20:00,7.58,7.62,7.58,7.59,65490.0,7.3515,7.3903,7.3515,7.3612,65490.0
2020-04-15 12:25:00,7.59,7.61,7.57,7.59,21210.0,7.3612,7.3806,7.3418,7.3612,21210.0
2020-04-15 12:30:00,7.63,7.65,7.6,7.63,54750.0,7.4,7.4194,7.3709,7.4,54750.0
2020-04-15 12:35:00,7.65,7.66,7.64,7.64,24750.0,7.4194,7.4291,7.4097,7.4097,24750.0
2020-04-15 12:40:00,7.63,7.69,7.63,7.68,74685.0,7.4,7.4582,7.4,7.4485,74685.0
2020-04-15 12:45:00,7.68,7.69,7.66,7.69,26400.0,7.4485,7.4582,7.4291,7.4582,26400.0
2020-04-15 12:50:00,7.68,7.71,7.68,7.7,151920.0,7.4485,7.4776,7.4485,7.4679,151920.0
2020-04-15 12:55:00,7.69,7.69,7.66,7.66,71085.0,7.4582,7.4582,7.4291,7.4291,71085.0
2020-04-15 13:00:00,7.65,7.65,7.65,7.65,12000.0,7.4194,7.4194,7.4194,7.4194,12000.0
2020-04-15 13:05:00,7.65,7.67,7.64,7.66,42960.0,7.4194,7.4388,7.4097,7.4291,42960.0
2020-04-15 13:10:00,7.66,7.72,7.66,7.72,76425.0,7.4291,7.4873,7.4291,7.4873,76425.0
2020-04-15 13:15:00,7.72,7.75,7.69,7.74,61365.0,7.4873,7.5164,7.4582,7.5067,61365.0
2020-04-15 13:20:00,7.71,7.71,7.7,7.7,10500.0,7.4776,7.4776,7.4679,7.4679,10500.0
2020-04-15 13:25:00,7.71,7.71,7.66,7.67,36675.0,7.4776,7.4776,7.4291,7.4388,36675.0
2020-04-15 13:30:00,7.67,7.67,7.66,7.67,23250.0,7.4388,7.4388,7.4291,7.4388,23250.0
2020-04-15 13:35:00,7.69,7.69,7.65,7.65,9000.0,7.4582,7.4582,7.4194,7.4194,9000.0
2020-04-15 13:40:00,7.64,7.68,7.63,7.66,83430.0,7.4097,7.4485,7.4,7.4291,83430.0
2020-04-15 13:45:00,7.67,7.7,7.66,7.66,44190.0,7.4388,7.4679,7.4291,7.4291,44190.0
2020-04-15 13:50:00,7.69,7.69,7.64,7.66,107085.0,7.4582,7.4582,7.4097,7.4291,107085.0
2020-04-15 13:55:00,7.66,7.66,7.66,7.66,4500.0,7.4291,7.4291,7.4291,7.4291,4500.0
2020-04-15 14:00:00,7.69,7.73,7.69,7.69,92865.0,7.4582,7.497,7.4582,7.4582,92865.0
2020-04-15 14:05:00,7.7,7.73,7.7,7.72,6000.0,7.4679,7.497,7.4679,7.4873,6000.0
2020-04-15 14:10:00,7.7,7.76,7.7,7.76,56595.0,7.4679,7.5261,7.4679,7.5261,56595.0
2020-04-15 14:15:00,7.75,7.8,7.75,7.79,46185.0,7.5164,7.5649,7.5164,7.5552,46185.0
2020-04-15 14:20:00,7.78,7.83,7.78,7.8,53340.0,7.5455,7.594,7.5455,7.5649,53340.0
2020-04-15 14:25:00,7.8,7.83,7.77,7.83,25350.0,7.5649,7.594,7.5358,7.594,25350.0
2020-04-15 14:30:00,7.83,7.83,7.8,7.83,54120.0,7.594,7.594,7.5649,7.594,54120.0
2020-04-15 14:35:00,7.81,7.86,7.81,7.86,92025.0,7.5746,7.6231,7.5746,7.6231,92025.0
2020-04-15 14:40:00,7.85,7.87,7.83,7.86,98730.0,7.6134,7.6327,7.594,7.6231,98730.0
2020-04-15 14:45:00,7.86,7.87,7.86,7.87,27615.0,7.6231,7.6327,7.6231,7.6327,27615.0
2020-04-15 14:50:00,7.85,7.85,7.79,7.79,25950.0,7.6134,7.6134,7.5552,7.5552,25950.0
2020-04-15 14:55:00,7.8,7.87,7.8,7.87,27000.0,7.5649,7.6327,7.5649,7.6327,27000.0
2020-04-15 15:00:00,7.85,7.91,7.85,7.87,127350.0,7.6134,7.6715,7.6134,7.6327,127350.0
2020-04-15 15:05:00,7.85,7.85,7.79,7.81,69465.0,7.6134,7.6134,7.5552,7.5746,69465.0
2020-04-15 15:10:00,7.8,7.81,7.79,7.81,42795.0,7.5649,7.5746,7.5552,7.5746,42795.0
2020-04-15 15:15:00,7.81,7.88,7.8,7.88,48210.0,7.5746,7.6424,7.5649,7.6424,48210.0
2020-04-15 15:20:00,7.87,7.87,7.84,7.84,14250.0,7.6327,7.6327,7.6037,7.6037,14250.0
2020-04-15 15:25:00,7.85,7.85,7.79,7.8,35865.0,7.6134,7.6134,7.5552,7.5649,35865.0
2020-04-15 15:30:00,7.8,7.81,7.75,7.78,89460.0,7.5649,7.5746,7.5164,7.5455,89460.0
2020-04-15 15:35:00,7.77,7.81,7.77,7.81,58005.0,7.5358,7.5746,7.5358,7.5746,58005.0
2020-04-15 15:40:00,7.8,7.81,7.75,7.81,111060.0,7.5649,7.5746,7.5164,7.5746,111060.0
2020-04-15 15:45:00,7.82,7.84,7.82,7.83,63795.0,7.5843,7.6037,7.5843,7.594,63795.0
2020-04-15 15:50:00,7.8,7.81,7.73,7.73,221250.0,7.5649,7.5746,7.497,7.497,221250.0
2020-04-15 15:55:00,7.74,7.79,7.74,7.77,196860.0,7.5067,7.5552,7.5067,7.5358,196860.0
2020-04-16 09:30:00,8.16,8.23,8.1,8.1,552465.0,7.914,7.9819,7.8558,7.8558,552465.0
2020-04-16 09:35:00,8.07,8.13,8.03,8.13,323565.0,7.8267,7.8849,7.7879,7.8849,323565.0
2020-04-16 09:40:00,8.16,8.21,8.15,8.19,616815.0,7.914,7.9625,7.9043,7.9431,616815.0
2020-04-16 09:45:00,8.21,8.26,8.11,8.13,325575.0,7.9625,8.011,7.8655,7.8849,325575.0
2020-04-16 09:50:00,8.11,8.11,8.03,8.06,194760.0,7.8655,7.8655,7.7879,7.817,194760.0
2020-04-16 09:55:00,8.07,8.08,7.97,7.97,184650.0,7.8267,7.8364,7.7297,7.7297,184650.0
2020-04-16 10:00:00,7.96,8.0,7.85,7.85,377100.0,7.72,7.7588,7.6134,7.6134,377100.0
2020-04-16 10:05:00,7.84,7.97,7.84,7.94,95400.0,7.6037,7.7297,7.6037,7.7006,95400.0
2020-04-16 10:10:00,7.93,7.94,7.89,7.92,33660.0,7.6909,7.7006,7.6521,7.6812,33660.0
2020-04-16 10:15:00,7.93,8.0,7.93,7.99,87795.0,7.6909,7.7588,7.6909,7.7491,87795.0
2020-04-16 10:20:00,7.99,8.07,7.99,8.06,223395.0,7.7491,7.8267,7.7491,7.817,223395.0
2020-04-16 10:25:00,8.04,8.15,8.04,8.15,130470.0,7.7976,7.9043,7.7976,7.9043,130470.0
2020-04-16 10:30:00,8.13,8.15,8.1,8.13,193875.0,7.8849,7.9043,7.8558,7.8849,193875.0
2020-04-16 10:35:00,8.13,8.16,8.09,8.1,64095.0,7.8849,7.914,7.8461,7.8558,64095.0
2020-04-16 10:40:00,8.08,8.2,8.07,8.18,126930.0,7.8364,7.9528,7.8267,7.9334,126930.0
2020-04-16 10:45:00,8.18,8.24,8.16,8.22,93600.0,7.9334,7.9916,7.914,7.9722,93600.0
2020-04-16 10:50:00,8.23,8.23,8.17,8.17,64050.0,7.9819,7.9819,7.9237,7.9237,64050.0
2020-04-16 10:55:00,8.2,8.26,8.19,8.23,185295.0,7.9528,8.011,7.9431,7.9819,185295.0
2020-04-16 11:00:00,8.23,8.24,8.19,8.23,90660.0,7.9819,7.9916,7.9431,7.9819,90660.0
2020-04-16 11:05:00,8.22,8.31,8.21,8.29,159540.0,7.9722,8.0595,7.9625,8.0401,159540.0
2020-04-16 11:10:00,8.29,8.32,8.27,8.27,122670.0,8.0401,8.0692,8.0207,8.0207,122670.0
2020-04-16 11:15:00,8.27,8.3,8.27,8.29,206685.0,8.0207,8.0498,8.0207,8.0401,206685.0
2020-04-16 11:20:00,8.33,8.35,8.31,8.35,54345.0,8.0789,8.0983,8.0595,8.0983,54345.0
2020-04-16 11:25:00,8.35,8.42,8.34,8.37,143610.0,8.0983,8.1662,8.0886,8.1177,143610.0
2020-04-16 11:30:00,8.38,8.38,8.3,8.3,72315.0,8.1274,8.1274,8.0498,8.0498,72315.0
2020-04-16 11:35:00,8.29,8.33,8.28,8.33,38745.0,8.0401,8.0789,8.0304,8.0789,38745.0
2020-04-16 11:40:00,8.33,8.39,8.33,8.35,56205.0,8.0789,8.1371,8.0789,8.0983,56205.0
2020-04-16 11:45:00,8.36,8.37,8.3,8.31,50310.0,8.108,8.1177,8.0498,8.0595,50310.0
2020-04-16 11:50:00,8.31,8.41,8.3,8.4,94245.0,8.0595,8.1565,8.0498,8.1468,94245.0
2020-04-16 11:55:00,8.39,8.43,8.39,8.39,178845.0,8.1371,8.1759,8.1371,8.1371,178845.0
2020-04-16 12:00:00,8.4,8.4,8.32,8.33,119130.0,8.1468,8.1468,8.0692,8.0789,119130.0
2020-04-16 12:05:00,8.31,8.31,8.27,8.27,33645.0,8.0595,8.0595,8.0207,8.0207,33645.0
2020-04-16 12:10:00,8.27,8.27,8.23,8.25,89730.0,8.0207,8.0207,7.9819,8.0013,89730.0
2020-04-16 12:15:00,8.22,8.23,8.12,8.13,129705.0,7.9722,7.9819,7.8752,7.8849,129705.0
2020-04-16 12:20:00,8.13,8.13,8.08,8.09,143985.0,7.8849,7.8849,7.8364,7.8461,143985.0
2020-04-16 12:25:00,8.1,8.13,8.07,8.13,125445.0,7.8558,7.8849,7.8267,7.8849,125445.0
2020-04-16 12:30:00,8.1,8.1,7.92,7.95,174090.0,7.8558,7.8558,7.6812,7.7103,174090.0
2020-04-16 12:35:00,7.97,8.02,7.93,8.02,94050.0,7.7297,7.7782,7.6909,7.7782,94050.0
2020-04-16 12:40:00,8.02,8.07,8.02,8.05,147015.0,7.7782,7.8267,7.7782,7.8073,147015.0
2020-04-16 12:45:00,8.07,8.07,8.01,8.05,32190.0,7.8267,7.8267,7.7685,7.8073,32190.0
2020-04-16 12:50:00,8.03,8.06,8.01,8.06,11325.0,7.7879,7.817,7.7685,7.817,11325.0
2020-04-16 12:55:00,8.03,8.09,8.03,8.06,94920.0,7.7879,7.8461,7.7879,7.817,94920.0
2020-04-16 13:00:00,8.06,8.09,8.06,8.06,86580.0,7.817,7.8461,7.817,7.817,86580.0
2020-04-16 13:05:00,8.06,8.09,8.04,8.04,44550.0,7.817,7.8461,7.7976,7.7976,44550.0
2020-04-16 13:10:00,8.04,8.07,8.04,8.05,24000.0,7.7976,7.8267,7.7976,7.8073,24000.0
2020-04-16 13:15:00,8.1,8.11,8.06,8.11,119940.0,7.8558,7.8655,7.817,7.8655,119940.0
2020-04-16 13:20:00,8.1,8.11,8.08,8.09,24405.0,7.8558,7.8655,7.8364,7.8461,24405.0
2020-04-16 13:25:00,8.1,8.13,8.09,8.13,19500.0,7.8558,7.8849,7.8461,7.8849,19500.0
2020-04-16 13:30:00,8.11,8.17,8.11,8.16,44415.0,7.8655,7.9237,7.8655,7.914,44415.0
2020-04-16 13:35:00,8.16,8.18,8.13,8.13,92160.0,7.914,7.9334,7.8849,7.8849,92160.0
2020-04-16 13:40:00,8.15,8.18,8.13,8.18,74205.0,7.9043,7.9334,7.8849,7.9334,74205.0
2020-04-16 13:45:00,8.18,8.18,8.13,8.13,122160.0,7.9334,7.9334,7.8849,7.8849,122160.0
2020-04-16 13:50:00,8.12,8.15,8.05,8.08,100470.0,7.8752,7.9043,7.8073,7.8364,100470.0
2020-04-16 13:55:00,8.06,8.09,8.05,8.08,23970.0,7.817,7.8461,7.8073,7.8364,23970.0
2020-04-16 14:00:00,8.08,8.08,8.02,8.08,87675.0,7.8364,7.8364,7.7782,7.8364,87675.0
2020-04-16 14:05:00,8.08,8.17,8.06,8.17,32910.0,7.8364,7.9237,7.817,7.9237,32910.0
2020-04-16 14:10:00,8.16,8.18,8.15,8.18,78000.0,7.914,7.9334,7.9043,7.9334,78000.0
2020-04-16 14:15:00,8.19,8.21,8.18,8.2,75570.0,7.9431,7.9625,7.9334,7.9528,75570.0
2020-04-16 14:20:00,8.19,8.19,8.14,8.15,46200.0,7.9431,7.9431,7.8946,7.9043,46200.0
2020-04-16 14:25:00,8.14,8.2,8.13,8.19,59280.0,7.8946,7.9528,7.8849,7.9431,59280.0
2020-04-16 14:30:00,8.18,8.23,8.18,8.2,57945.0,7.9334,7.9819,7.9334,7.9528,57945.0
2020-04-16 14:35:00,8.21,8.28,8.21,8.26,287205.0,7.9625,8.0304,7.9625,8.011,287205.0
2020-04-16 14:40:00,8.25,8.28,8.21,8.23,150900.0,8.0013,8.0304,7.9625,7.9819,150900.0
2020-04-16 14:45:00,8.25,8.25,8.2,8.2,94785.0,8.0013,8.0013,7.9528,7.9528,94785.0
2020-04-16 14:50:00,8.21,8.23,8.15,8.22,60375.0,7.9625,7.9819,7.9043,7.9722,60375.0
2020-04-16 14:55:00,8.22,8.25,8.22,8.23,65295.0,7.9722,8.0013,7.9722,7.9819,65295.0
2020-04-16 15:00:00,8.24,8.25,8.17,8.19,42495.0,7.9916,8.0013,7.9237,7.9431,42495.0
2020-04-16 15:05:00,8.19,8.2,8.15,8.17,25500.0,7.9431,7.9528,7.9043,7.9237,25500.0
2020-04-16 15:10:00,8.16,8.2,8.15,8.19,41250.0,7.914,7.9528,7.9043,7.9431,41250.0
2020-04-16 15:15:00,8.21,8.22,8.15,8.17,62505.0,7.9625,7.9722,7.9043,7.9237,62505.0
2020-04-16 15:20:00,8.18,8.22,8.17,8.22,49815.0,7.9334,7.9722,7.9237,7.9722,49815.0
2020-04-16 15:25:00,8.22,8.26,8.19,8.25,59730.0,7.9722,8.011,7.9431,8.0013,59730.0
2020-04-16 15:30:00,8.27,8.32,8.26,8.31,98370.0,8.0207,8.0692,8.011,8.0595,98370.0
2020-04-16 15:35:00,8.32,8.34,8.3,8.33,174540.0,8.0692,8.0886,8.0498,8.0789,174540.0
2020-04-16 15:40:00,8.33,8.37,8.32,8.33,85020.0,8.0789,8.1177,8.0692,8.0789,85020.0
2020-04-16 15:45:00,8.32,8.35,8.28,8.28,78405.0,8.0692,8.0983,8.0304,8.0304,78405.0
2020-04-16 15:50:00,8.29,8.43,8.29,8.43,348675.0,8.0401,8.1759,8.0401,8.1759,348675.0
2020-04-16 15:55:00,8.42,8.42,8.35,8.35,239805.0,8.1662,8.1662,8.0983,8.0983,239805.0
2020-04-17 09:30:00,8.86,8.87,8.6,8.7,1217295.0,8.5929,8.6026,8.3407,8.4377,1217295.0
2020-04-17 09:35:00,8.68,8.7,8.55,8.68,381030.0,8.4183,8.4377,8.2922,8.4183,381030.0
2020-04-17 09:40:00,8.68,8.8,8.61,8.8,247770.0,8.4183,8.5347,8.3504,8.5347,247770.0
2020-04-17 09:45:00,8.79,8.85,8.79,8.8,309180.0,8.525,8.5832,8.525,8.5347,309180.0
2020-04-17 09:50:00,8.79,8.8,8.7,8.71,103785.0,8.525,8.5347,8.4377,8.4474,103785.0
2020-04-17 09:55:00,8.73,8.82,8.73,8.81,116100.0,8.4668,8.5541,8.4668,8.5444,116100.0
2020-04-17 10:00:00,8.8,8.83,8.73,8.77,89580.0,8.5347,8.5638,8.4668,8.5056,89580.0
2020-04-17 10:05:00,8.79,8.83,8.77,8.78,77415.0,8.525,8.5638,8.5056,8.5153,77415.0
2020-04-17 10:10:00,8.77,8.81,8.61,8.63,274485.0,8.5056,8.5444,8.3504,8.3698,274485.0
2020-04-17 10:15:00,8.64,8.66,8.52,8.55,386715.0,8.3795,8.3989,8.2632,8.2922,386715.0
2020-04-17 10:20:00,8.53,8.59,8.51,8.59,165420.0,8.2729,8.331,8.2535,8.331,165420.0
2020-04-17 10:25:00,8.61,8.65,8.59,8.59,149325.0,8.3504,8.3892,8.331,8.331,149325.0
2020-04-17 10:30:00,8.59,8.59,8.5,8.54,95595.0,8.331,8.331,8.2438,8.2826,95595.0
2020-04-17 10:35:00,8.53,8.56,8.49,8.55,114060.0,8.2729,8.3019,8.2341,8.2922,114060.0
2020-04-17 10:40:00,8.55,8.59,8.53,8.54,51000.0,8.2922,8.331,8.2729,8.2826,51000.0
2020-04-17 10:45:00,8.52,8.52,8.44,8.44,125310.0,8.2632,8.2632,8.1856,8.1856,125310.0
2020-04-17 10:50:00,8.47,8.52,8.46,8.52,69825.0,8.2147,8.2632,8.205,8.2632,69825.0
2020-04-17 10:55:00,8.51,8.56,8.5,8.53,64695.0,8.2535,8.3019,8.2438,8.2729,64695.0
2020-04-17 11:00:00,8.5,8.61,8.5,8.58,95940.0,8.2438,8.3504,8.2438,8.3213,95940.0
2020-04-17 11:05:00,8.56,8.6,8.55,8.57,53670.0,8.3019,8.3407,8.2922,8.3116,53670.0
2020-04-17 11:10:00,8.56,8.56,8.45,8.46,75195.0,8.3019,8.3019,8.1953,8.205,75195.0
2020-04-17 11:15:00,8.47,8.51,8.42,8.44,112155.0,8.2147,8.2535,8.1662,8.1856,112155.0
2020-04-17 11:20:00,8.42,8.45,8.36,8.37,239460.0,8.1662,8.1953,8.108,8.1177,239460.0
2020-04-17 11:25:00,8.36,8.38,8.28,8.31,294735.0,8.108,8.1274,8.0304,8.0595,294735.0
2020-04-17 11:30:00,8.32,8.36,8.28,8.36,204540.0,8.0692,8.108,8.0304,8.108,204540.0
2020-04-17 11:35:00,8.36,8.37,8.33,8.33,122205.0,8.108,8.1177,8.0789,8.0789,122205.0
2020-04-17 11:40:00,8.31,8.4,8.31,8.35,162480.0,8.0595,8.1468,8.0595,8.0983,162480.0
2020-04-17 11:45:00,8.36,8.37,8.35,8.37,58125.0,8.108,8.1177,8.0983,8.1177,58125.0
2020-04-17 11:50:00,8.36,8.39,8.32,8.38,104790.0,8.108,8.1371,8.0692,8.1274,104790.0
2020-04-17 11:55:00,8.36,8.38,8.32,8.34,127200.0,8.108,8.1274,8.0692,8.0886,127200.0
2020-04-17 12:00:00,8.34,8.34,8.29,8.3,77460.0,8.0886,8.0886,8.0401,8.0498,77460.0
2020-04-17 12:05:00,8.32,8.34,8.28,8.3,52260.0,8.0692,8.0886,8.0304,8.0498,52260.0
2020-04-17 12:10:00,8.29,8.33,8.27,8.33,63135.0,8.0401,8.0789,8.0207,8.0789,63135.0
2020-04-17 12:15:00,8.33,8.38,8.32,8.38,90660.0,8.0789,8.1274,8.0692,8.1274,90660.0
2020-04-17 12:20:00,8.38,8.38,8.33,8.33,162060.0,8.1274,8.1274,8.0789,8.0789,162060.0
2020-04-17 12:25:00,8.34,8.35,8.31,8.32,42570.0,8.0886,8.0983,8.0595,8.0692,42570.0
2020-04-17 12:30:00,8.33,8.39,8.33,8.39,63255.0,8.0789,8.1371,8.0789,8.1371,63255.0
2020-04-17 12:35:00,8.39,8.47,8.39,8.45,155190.0,8.1371,8.2147,8.1371,8.1953,155190.0
2020-04-17 12:40:00,8.44,8.47,8.43,8.46,112380.0,8.1856,8.2147,8.1759,8.205,112380.0
2020-04-17 12:45:00,8.46,8.49,8.44,8.49,215220.0,8.205,8.2341,8.1856,8.2341,215220.0
2020-04-17 12:50:00,8.48,8.5,8.47,8.48,41925.0,8.2244,8.2438,8.2147,8.2244,41925.0
2020-04-17 12:55:00,8.47,8.48,8.45,8.45,61695.0,8.2147,8.2244,8.1953,8.1953,61695.0
2020-04-17 13:00:00,8.44,8.47,8.41,8.41,192030.0,8.1856,8.2147,8.1565,8.1565,192030.0
2020-04-17 13:05:00,8.41,8.45,8.4,8.45,57300.0,8.1565,8.1953,8.1468,8.1953,57300.0
2020-04-17 13:10:00,8.45,8.47,8.43,8.44,37875.0,8.1953,8.2147,8.1759,8.1856,37875.0
2020-04-17 13:15:00,8.45,8.49,8.45,8.49,122250.0,8.1953,8.2341,8.1953,8.2341,122250.0
2020-04-17 13:20:00,8.48,8.48,8.42,8.44,107775.0,8.2244,8.2244,8.1662,8.1856,107775.0
2020-04-17 13:25:00,8.44,8.45,8.41,8.41,70650.0,8.1856,8.1953,8.1565,8.1565,70650.0
2020-04-17 13:30:00,8.42,8.42,8.39,8.39,75510.0,8.1662,8.1662,8.1371,8.1371,75510.0
2020-04-17 13:35:00,8.39,8.45,8.37,8.45,43515.0,8.1371,8.1953,8.1177,8.1953,43515.0
2020-04-17 13:40:00,8.44,8.49,8.43,8.48,47895.0,8.1856,8.2341,8.1759,8.2244,47895.0
2020-04-17 13:45:00,8.47,8.48,8.43,8.44,64785.0,8.2147,8.2244,8.1759,8.1856,64785.0
2020-04-17 13:50:00,8.44,8.46,8.42,8.42,23505.0,8.1856,8.205,8.1662,8.1662,23505.0
2020-04-17 13:55:00,8.42,8.45,8.42,8.43,27900.0,8.1662,8.1953,8.1662,8.1759,27900.0
2020-04-17 14:00:00,8.42,8.42,8.38,8.38,24000.0,8.1662,8.1662,8.1274,8.1274,24000.0
2020-04-17 14:05:00,8.38,8.4,8.38,8.4,40365.0,8.1274,8.1468,8.1274,8.1468,40365.0
2020-04-17 14:10:00,8.39,8.4,8.38,8.38,31800.0,8.1371,8.1468,8.1274,8.1274,31800.0
2020-04-17 14:15:00,8.39,8.44,8.39,8.44,22200.0,8.1371,8.1856,8.1371,8.1856,22200.0
2020-04-17 14:20:00,8.43,8.46,8.43,8.44,13500.0,8.1759,8.205,8.1759,8.1856,13500.0
2020-04-17 14:25:00,8.43,8.44,8.39,8.39,28950.0,8.1759,8.1856,8.1371,8.1371,28950.0
2020-04-17 14:30:00,8.4,8.4,8.35,8.35,44190.0,8.1468,8.1468,8.0983,8.0983,44190.0
2020-04-17 14:35:00,8.33,8.33,8.29,8.32,79950.0,8.0789,8.0789,8.0401,8.0692,79950.0
2020-04-17 14:40:00,8.32,8.35,8.3,8.35,46080.0,8.0692,8.0983,8.0498,8.0983,46080.0
2020-04-17 14:45:00,8.35,8.37,8.35,8.37,6000.0,8.0983,8.1177,8.0983,8.1177,6000.0
2020-04-17 14:50:00,8.39,8.39,8.36,8.36,21390.0,8.1371,8.1371,8.108,8.108,21390.0
2020-04-17 14:55:00,8.36,8.41,8.35,8.41,21900.0,8.108,8.1565,8.0983,8.1565,21900.0
2020-04-17 15:00:00,8.41,8.45,8.4,8.44,34800.0,8.1565,8.1953,8.1468,8.1856,34800.0
2020-04-17 15:05:00,8.43,8.45,8.43,8.44,19650.0,8.1759,8.1953,8.1759,8.1856,19650.0
2020-04-17 15:10:00,8.46,8.46,8.46,8.46,10500.0,8.205,8.205,8.205,8.205,10500.0
2020-04-17 15:15:00,8.47,8.49,8.47,8.48,60345.0,8.2147,8.2341,8.2147,8.2244,60345.0
2020-04-17 15:20:00,8.48,8.48,8.46,8.47,29910.0,8.2244,8.2244,8.205,8.2147,29910.0
2020-04-17 15:25:00,8.48,8.5,8.47,8.5,130095.0,8.2244,8.2438,8.2147,8.2438,130095.0
2020-04-17 15:30:00,8.51,8.56,8.51,8.56,34200.0,8.2535,8.3019,8.2535,8.3019,34200.0
2020-04-17 15:35:00,8.55,8.62,8.55,8.61,68805.0,8.2922,8.3601,8.2922,8.3504,68805.0
2020-04-17 15:40:00,8.63,8.65,8.58,8.6,93765.0,8.3698,8.3892,8.3213,8.3407,93765.0
2020-04-17 15:45:00,8.62,8.63,8.58,8.6,76515.0,8.3601,8.3698,8.3213,8.3407,76515.0
2020-04-17 15:50:00,8.6,8.7,8.6,8.61,278520.0,8.3407,8.4377,8.3407,8.3504,278520.0
2020-04-17 15:55:00,8.61,8.61,8.49,8.56,277080.0,8.3504,8.3504,8.2341,8.3019,277080.0
2020-04-20 09:30:00,8.2,8.23,8.09,8.11,625575.0,7.9528,7.9819,7.8461,7.8655,625575.0
2020-04-20 09:35:00,8.13,8.31,8.13,8.29,133275.0,7.8849,8.0595,7.8849,8.0401,133275.0
2020-04-20 09:40:00,8.28,8.28,8.19,8.19,143475.0,8.0304,8.0304,7.9431,7.9431,143475.0
2020-04-20 09:45:00,8.21,8.27,8.21,8.25,57435.0,7.9625,8.0207,7.9625,8.0013,57435.0
2020-04-20 09:50:00,8.25,8.28,8.17,8.23,141270.0,8.0013,8.0304,7.9237,7.9819,141270.0
2020-04-20 09:55:00,8.24,8.27,8.19,8.21,79440.0,7.9916,8.0207,7.9431,7.9625,79440.0
2020-04-20 10:00:00,8.21,8.22,8.16,8.18,30420.0,7.9625,7.9722,7.914,7.9334,30420.0
2020-04-20 10:05:00,8.2,8.22,8.16,8.18,49695.0,7.9528,7.9722,7.914,7.9334,49695.0
2020-04-20 10:10:00,8.2,8.28,8.2,8.28,99675.0,7.9528,8.0304,7.9528,8.0304,99675.0
2020-04-20 10:15:00,8.27,8.31,8.25,8.28,71145.0,8.0207,8.0595,8.0013,8.0304,71145.0
2020-04-20 10:20:00,8.32,8.37,8.29,8.36,143055.0,8.0692,8.1177,8.0401,8.108,143055.0
2020-04-20 10:25:00,8.37,8.39,8.36,8.36,45000.0,8.1177,8.1371,8.108,8.108,45000.0
2020-04-20 10:30:00,8.38,8.42,8.35,8.41,154950.0,8.1274,8.1662,8.0983,8.1565,154950.0
2020-04-20 10:35:00,8.41,8.45,8.4,8.4,127665.0,8.1565,8.1953,8.1468,8.1468,127665.0
2020-04-20 10:40:00,8.38,8.42,8.36,8.42,43785.0,8.1274,8.1662,8.108,8.1662,43785.0
2020-04-20 10:45:00,8.42,8.5,8.42,8.5,150360.0,8.1662,8.2438,8.1662,8.2438,150360.0
2020-04-20 10:50:00,8.5,8.53,8.48,8.5,100500.0,8.2438,8.2729,8.2244,8.2438,100500.0
2020-04-20 10:55:00,8.5,8.53,8.48,8.5,71430.0,8.2438,8.2729,8.2244,8.2438,71430.0
2020-04-20 11:00:00,8.48,8.51,8.47,8.47,83865.0,8.2244,8.2535,8.2147,8.2147,83865.0
2020-04-20 11:05:00,8.47,8.56,8.47,8.55,51450.0,8.2147,8.3019,8.2147,8.2922,51450.0
2020-04-20 11:10:00,8.52,8.52,8.48,8.48,13125.0,8.2632,8.2632,8.2244,8.2244,13125.0
2020-04-20 11:15:00,8.44,8.45,8.4,8.4,57315.0,8.1856,8.1953,8.1468,8.1468,57315.0
2020-04-20 11:20:00,8.41,8.48,8.41,8.48,15000.0,8.1565,8.2244,8.1565,8.2244,15000.0
2020-04-20 11:25:00,8.48,8.49,8.42,8.43,22500.0,8.2244,8.2341,8.1662,8.1759,22500.0
2020-04-20 11:30:00,8.44,8.44,8.38,8.39,26895.0,8.1856,8.1856,8.1274,8.1371,26895.0
2020-04-20 11:35:00,8.42,8.48,8.41,8.47,41490.0,8.1662,8.2244,8.1565,8.2147,41490.0
2020-04-20 11:40:00,8.48,8.48,8.46,8.46,16500.0,8.2244,8.2244,8.205,8.205,16500.0
2020-04-20 11:45:00,8.48,8.49,8.46,8.49,41880.0,8.2244,8.2341,8.205,8.2341,41880.0
2020-04-20 11:50:00,8.5,8.5,8.45,8.45,98445.0,8.2438,8.2438,8.1953,8.1953,98445.0
2020-04-20 11:55:00,8.48,8.48,8.43,8.47,47700.0,8.2244,8.2244,8.1759,8.2147,47700.0
2020-04-20 12:00:00,8.48,8.48,8.42,8.43,15165.0,8.2244,8.2244,8.1662,8.1759,15165.0
2020-04-20 12:05:00,8.43,8.48,8.43,8.48,19695.0,8.1759,8.2244,8.1759,8.2244,19695.0
2020-04-20 12:10:00,8.49,8.5,8.43,8.43,32010.0,8.2341,8.2438,8.1759,8.1759,32010.0
2020-04-20 12:15:00,8.43,8.47,8.43,8.47,22110.0,8.1759,8.2147,8.1759,8.2147,22110.0
2020-04-20 12:20:00,8.46,8.48,8.45,8.48,60000.0,8.205,8.2244,8.1953,8.2244,60000.0
2020-04-20 12:25:00,8.48,8.52,8.47,8.52,25230.0,8.2244,8.2632,8.2147,8.2632,25230.0
2020-04-20 12:30:00,8.5,8.52,8.5,8.52,10200.0,8.2438,8.2632,8.2438,8.2632,10200.0
2020-04-20 12:35:00,8.53,8.57,8.53,8.57,177510.0,8.2729,8.3116,8.2729,8.3116,177510.0
2020-04-20 12:40:00,8.55,8.56,8.55,8.55,38865.0,8.2922,8.3019,8.2922,8.2922,38865.0
2020-04-20 12:45:00,8.55,8.56,8.54,8.56,18165.0,8.2922,8.3019,8.2826,8.3019,18165.0
2020-04-20 12:50:00,8.54,8.54,8.53,8.53,27000.0,8.2826,8.2826,8.2729,8.2729,27000.0
2020-04-20 12:55:00,8.53,8.53,8.5,8.53,36000.0,8.2729,8.2729,8.2438,8.2729,36000.0
2020-04-20 13:00:00,8.5,8.51,8.42,8.44,86985.0,8.2438,8.2535,8.1662,8.1856,86985.0
2020-04-20 13:05:00,8.44,8.44,8.41,8.44,31215.0,8.1856,8.1856,8.1565,8.1856,31215.0
2020-04-20 13:10:00,8.45,8.46,8.43,8.44,44775.0,8.1953,8.205,8.1759,8.1856,44775.0
2020-04-20 13:15:00,8.43,8.45,8.42,8.45,35730.0,8.1759,8.1953,8.1662,8.1953,35730.0
2020-04-20 13:20:00,8.43,8.43,8.38,8.38,55215.0,8.1759,8.1759,8.1274,8.1274,55215.0
2020-04-20 13:25:00,8.39,8.42,8.39,8.4,53850.0,8.1371,8.1662,8.1371,8.1468,53850.0
2020-04-20 13:30:00,8.4,8.4,8.35,8.36,63675.0,8.1468,8.1468,8.0983,8.108,63675.0
2020-04-20 13:35:00,8.37,8.37,8.31,8.36,73920.0,8.1177,8.1177,8.0595,8.108,73920.0
2020-04-20 13:40:00,8.36,8.4,8.36,8.4,74625.0,8.108,8.1468,8.108,8.1468,74625.0
2020-04-20 13:45:00,8.4,8.4,8.37,8.37,58605.0,8.1468,8.1468,8.1177,8.1177,58605.0
2020-04-20 13:50:00,8.37,8.4,8.37,8.4,32775.0,8.1177,8.1468,8.1177,8.1468,32775.0
2020-04-20 13:55:00,8.4,8.4,8.4,8.4,30270.0,8.1468,8.1468,8.1468,8.1468,30270.0
2020-04-20 14:00:00,8.38,8.45,8.38,8.44,34500.0,8.1274,8.1953,8.1274,8.1856,34500.0
2020-04-20 14:05:00,8.45,8.45,8.43,8.44,98940.0,8.1953,8.1953,8.1759,8.1856,98940.0
2020-04-20 14:10:00,8.44,8.45,8.35,8.35,35895.0,8.1856,8.1953,8.0983,8.0983,35895.0
2020-04-20 14:15:00,8.35,8.35,8.31,8.32,76200.0,8.0983,8.0983,8.0595,8.0692,76200.0
2020-04-20 14:20:00,8.32,8.32,8.26,8.28,217860.0,8.0692,8.0692,8.011,8.0304,217860.0
2020-04-20 14:25:00,8.28,8.28,8.19,8.19,176550.0,8.0304,8.0304,7.9431,7.9431,176550.0
2020-04-20 14:30:00,8.2,8.29,8.2,8.25,65550.0,7.9528,8.0401,7.9528,8.0013,65550.0
2020-04-20 14:35:00,8.24,8.3,8.23,8.28,64410.0,7.9916,8.0498,7.9819,8.0304,64410.0
2020-04-20 14:40:00,8.3,8.32,8.28,8.3,77400.0,8.0498,8.0692,8.0304,8.0498,77400.0
2020-04-20 14:45:00,8.28,8.33,8.27,8.33,69930.0,8.0304,8.0789,8.0207,8.0789,69930.0
2020-04-20 14:50:00,8.31,8.31,8.23,8.23,30450.0,8.0595,8.0595,7.9819,7.9819,30450.0
2020-04-20 14:55:00,8.21,8.21,8.1,8.1,250275.0,7.9625,7.9625,7.8558,7.8558,250275.0
2020-04-20 15:00:00,8.11,8.17,8.11,8.11,51945.0,7.8655,7.9237,7.8655,7.8655,51945.0
2020-04-20 15:05:00,8.1,8.1,8.03,8.07,153210.0,7.8558,7.8558,7.7879,7.8267,153210.0
2020-04-20 15:10:00,8.1,8.11,8.06,8.08,41055.0,7.8558,7.8655,7.817,7.8364,41055.0
2020-04-20 15:15:00,8.07,8.13,8.06,8.06,41940.0,7.8267,7.8849,7.817,7.817,41940.0
2020-04-20 15:20:00,8.06,8.1,8.05,8.07,38175.0,7.817,7.8558,7.8073,7.8267,38175.0
2020-04-20 15:25:00,8.09,8.1,8.05,8.1,40230.0,7.8461,7.8558,7.8073,7.8558,40230.0
2020-04-20 15:30:00,8.09,8.17,8.08,8.16,106875.0,7.8461,7.9237,7.8364,7.914,106875.0
2020-04-20 15:35:00,8.14,8.16,8.1,8.11,105165.0,7.8946,7.914,7.8558,7.8655,105165.0
2020-04-20 15:40:00,8.13,8.13,8.07,8.11,281025.0,7.8849,7.8849,7.8267,7.8655,281025.0
2020-04-20 15:45:00,8.13,8.16,8.09,8.15,83835.0,7.8849,7.914,7.8461,7.9043,83835.0
2020-04-20 15:50:00,8.15,8.16,8.0,8.07,237645.0,7.9043,7.914,7.7588,7.8267,237645.0
2020-04-20 15:55:00,8.07,8.11,8.01,8.01,270360.0,7.8267,7.8655,7.7685,7.7685,270360.0
2020-04-21 09:30:00,7.62,7.75,7.59,7.7,741510.0,7.3903,7.5164,7.3612,7.4679,741510.0
2020-04-21 09:35:00,7.68,7.68,7.57,7.57,343620.0,7.4485,7.4485,7.3418,7.3418,343620.0
2020-04-21 09:40:00,7.56,7.6,7.51,7.51,260895.0,7.3321,7.3709,7.2836,7.2836,260895.0
2020-04-21 09:45:00,7.51,7.61,7.48,7.57,185670.0,7.2836,7.3806,7.2545,7.3418,185670.0
2020-04-21 09:50:00,7.57,7.57,7.45,7.53,321255.0,7.3418,7.3418,7.2254,7.303,321255.0
2020-04-21 09:55:00,7.53,7.63,7.52,7.57,197595.0,7.303,7.4,7.2933,7.3418,197595.0
2020-04-21 10:00:00,7.58,7.58,7.46,7.53,204480.0,7.3515,7.3515,7.2351,7.303,204480.0
2020-04-21 10:05:00,7.53,7.54,7.46,7.49,104295.0,7.303,7.3127,7.2351,7.2642,104295.0
2020-04-21 10:10:00,7.49,7.49,7.44,7.46,101535.0,7.2642,7.2642,7.2157,7.2351,101535.0
2020-04-21 10:15:00,7.44,7.45,7.38,7.4,263805.0,7.2157,7.2254,7.1575,7.1769,263805.0
2020-04-21 10:20:00,7.4,7.44,7.35,7.44,226365.0,7.1769,7.2157,7.1284,7.2157,226365.0
2020-04-21 10:25:00,7.43,7.47,7.39,7.42,240915.0,7.206,7.2448,7.1672,7.1963,240915.0
2020-04-21 10:30:00,7.42,7.42,7.32,7.33,274185.0,7.1963,7.1963,7.0993,7.109,274185.0
2020-04-21 10:35:00,7.32,7.33,7.23,7.23,161955.0,7.0993,7.109,7.012,7.012,161955.0
2020-04-21 10:40:00,7.23,7.26,7.16,7.2,249540.0,7.012,7.0411,6.9442,6.9829,249540.0
2020-04-21 10:45:00,7.21,7.21,7.02,7.03,450630.0,6.9926,6.9926,6.8084,6.8181,450630.0
2020-04-21 10:50:00,7.05,7.07,7.01,7.05,201165.0,6.8375,6.8569,6.7987,6.8375,201165.0
2020-04-21 10:55:00,7.06,7.07,6.95,6.98,378060.0,6.8472,6.8569,6.7405,6.7696,378060.0
2020-04-21 11:00:00,6.95,7.0,6.88,6.97,327015.0,6.7405,6.789,6.6726,6.7599,327015.0
2020-04-21 11:05:00,6.97,7.0,6.91,6.92,196185.0,6.7599,6.789,6.7017,6.7114,196185.0
2020-04-21 11:10:00,6.92,6.93,6.81,6.83,283110.0,6.7114,6.7211,6.6047,6.6241,283110.0
2020-04-21 11:15:00,6.81,6.87,6.77,6.86,140595.0,6.6047,6.6629,6.5659,6.6532,140595.0
2020-04-21 11:20:00,6.87,6.93,6.87,6.87,301560.0,6.6629,6.7211,6.6629,6.6629,301560.0
2020-04-21 11:25:00,6.87,6.89,6.82,6.85,118395.0,6.6629,6.6823,6.6144,6.6435,118395.0
2020-04-21 11:30:00,6.87,6.96,6.87,6.93,167430.0,6.6629,6.7502,6.6629,6.7211,167430.0
2020-04-21 11:35:00,6.91,6.91,6.82,6.88,258555.0,6.7017,6.7017,6.6144,6.6726,258555.0
2020-04-21 11:40:00,6.88,6.88,6.83,6.85,30180.0,6.6726,6.6726,6.6241,6.6435,30180.0
2020-04-21 11:45:00,6.87,6.96,6.85,6.96,399795.0,6.6629,6.7502,6.6435,6.7502,399795.0
2020-04-21 11:50:00,6.95,6.98,6.93,6.95,134115.0,6.7405,6.7696,6.7211,6.7405,134115.0
2020-04-21 11:55:00,6.94,7.01,6.93,6.98,152850.0,6.7308,6.7987,6.7211,6.7696,152850.0
2020-04-21 12:00:00,7.0,7.0,6.94,6.95,49515.0,6.789,6.789,6.7308,6.7405,49515.0
2020-04-21 12:05:00,6.95,6.99,6.95,6.99,98415.0,6.7405,6.7793,6.7405,6.7793,98415.0
2020-04-21 12:10:00,7.0,7.05,6.98,7.0,323160.0,6.789,6.8375,6.7696,6.789,323160.0
2020-04-21 12:15:00,7.02,7.02,6.97,6.99,21870.0,6.8084,6.8084,6.7599,6.7793,21870.0
2020-04-21 12:20:00,6.99,7.01,6.97,6.97,99930.0,6.7793,6.7987,6.7599,6.7599,99930.0
2020-04-21 12:25:00,6.97,7.05,6.97,7.01,39675.0,6.7599,6.8375,6.7599,6.7987,39675.0
2020-04-21 12:30:00,7.0,7.01,6.93,6.94,99330.0,6.789,6.7987,6.7211,6.7308,99330.0
2020-04-21 12:35:00,6.94,6.96,6.91,6.91,64425.0,6.7308,6.7502,6.7017,6.7017,64425.0
2020-04-21 12:40:00,6.95,6.95,6.9,6.92,33060.0,6.7405,6.7405,6.692,6.7114,33060.0
2020-04-21 12:45:00,6.91,6.96,6.89,6.96,41025.0,6.7017,6.7502,6.6823,6.7502,41025.0
2020-04-21 12:50:00,6.97,7.02,6.97,7.02,64425.0,6.7599,6.8084,6.7599,6.8084,64425.0
2020-04-21 12:55:00,7.04,7.04,6.99,6.99,38280.0,6.8278,6.8278,6.7793,6.7793,38280.0
2020-04-21 13:00:00,6.99,7.03,6.99,7.01,18825.0,6.7793,6.8181,6.7793,6.7987,18825.0
2020-04-21 13:05:00,7.0,7.06,7.0,7.05,97005.0,6.789,6.8472,6.789,6.8375,97005.0
2020-04-21 13:10:00,7.05,7.07,7.02,7.03,49500.0,6.8375,6.8569,6.8084,6.8181,49500.0
2020-04-21 13:15:00,7.05,7.08,7.03,7.08,23580.0,6.8375,6.8666,6.8181,6.8666,23580.0
2020-04-21 13:20:00,7.07,7.14,7.07,7.13,101865.0,6.8569,6.9248,6.8569,6.9151,101865.0
2020-04-21 13:25:00,7.12,7.13,7.1,7.13,36900.0,6.9054,6.9151,6.886,6.9151,36900.0
2020-04-21 13:30:00,7.13,7.13,7.1,7.13,31500.0,6.9151,6.9151,6.886,6.9151,31500.0
2020-04-21 13:35:00,7.15,7.19,7.15,7.19,54240.0,6.9345,6.9732,6.9345,6.9732,54240.0
2020-04-21 13:40:00,7.17,7.2,7.17,7.2,76425.0,6.9539,6.9829,6.9539,6.9829,76425.0
2020-04-21 13:45:00,7.2,7.2,7.1,7.1,64530.0,6.9829,6.9829,6.886,6.886,64530.0
2020-04-21 13:50:00,7.11,7.15,7.11,7.15,18030.0,6.8957,6.9345,6.8957,6.9345,18030.0
2020-04-21 13:55:00,7.17,7.17,7.13,7.13,51240.0,6.9539,6.9539,6.9151,6.9151,51240.0
2020-04-21 14:00:00,7.14,7.18,7.1,7.17,52935.0,6.9248,6.9635,6.886,6.9539,52935.0
2020-04-21 14:05:00,7.15,7.25,7.15,7.21,90105.0,6.9345,7.0314,6.9345,6.9926,90105.0
2020-04-21 14:10:00,7.23,7.26,7.23,7.24,34995.0,7.012,7.0411,7.012,7.0217,34995.0
2020-04-21 14:15:00,7.27,7.27,7.19,7.19,49950.0,7.0508,7.0508,6.9732,6.9732,49950.0
2020-04-21 14:20:00,7.2,7.32,7.2,7.31,61995.0,6.9829,7.0993,6.9829,7.0896,61995.0
2020-04-21 14:25:00,7.31,7.33,7.26,7.26,99480.0,7.0896,7.109,7.0411,7.0411,99480.0
2020-04-21 14:30:00,7.25,7.25,7.2,7.2,24525.0,7.0314,7.0314,6.9829,6.9829,24525.0
2020-04-21 14:35:00,7.2,7.21,7.13,7.16,50355.0,6.9829,6.9926,6.9151,6.9442,50355.0
2020-04-21 14:40:00,7.14,7.14,7.05,7.07,51750.0,6.9248,6.9248,6.8375,6.8569,51750.0
2020-04-21 14:45:00,7.07,7.07,7.01,7.01,49500.0,6.8569,6.8569,6.7987,6.7987,49500.0
2020-04-21 14:50:00,7.01,7.04,7.0,7.04,41910.0,6.7987,6.8278,6.789,6.8278,41910.0
2020-04-21 14:55:00,7.04,7.05,6.98,6.98,84075.0,6.8278,6.8375,6.7696,6.7696,84075.0
2020-04-21 15:00:00,7.02,7.03,6.99,7.0,31605.0,6.8084,6.8181,6.7793,6.789,31605.0
2020-04-21 15:05:00,6.99,6.99,6.86,6.87,156585.0,6.7793,6.7793,6.6532,6.6629,156585.0
2020-04-21 15:10:00,6.88,6.95,6.86,6.94,49125.0,6.6726,6.7405,6.6532,6.7308,49125.0
2020-04-21 15:15:00,6.96,7.01,6.93,7.01,42750.0,6.7502,6.7987,6.7211,6.7987,42750.0
2020-04-21 15:20:00,7.01,7.03,6.97,6.97,55365.0,6.7987,6.8181,6.7599,6.7599,55365.0
2020-04-21 15:25:00,6.99,7.01,6.96,6.96,24000.0,6.7793,6.7987,6.7502,6.7502,24000.0
2020-04-21 15:30:00,7.0,7.0,6.93,6.98,46140.0,6.789,6.789,6.7211,6.7696,46140.0
2020-04-21 15:35:00,7.01,7.09,7.0,7.07,111405.0,6.7987,6.8763,6.789,6.8569,111405.0
2020-04-21 15:40:00,7.03,7.05,7.0,7.0,37500.0,6.8181,6.8375,6.789,6.789,37500.0
2020-04-21 15:45:00,7.0,7.0,6.91,6.91,91200.0,6.789,6.789,6.7017,6.7017,91200.0
2020-04-21 15:50:00,6.9,6.93,6.85,6.85,404445.0,6.692,6.7211,6.6435,6.6435,404445.0
2020-04-21 15:55:00,6.85,6.93,6.85,6.88,362220.0,6.6435,6.7211,6.6435,6.6726,362220.0
2020-04-22 09:30:00,7.5,7.58,7.41,7.45,644865.0,7.2739,7.3515,7.1866,7.2254,644865.0
2020-04-22 09:35:00,7.45,7.6,7.45,7.59,395715.0,7.2254,7.3709,7.2254,7.3612,395715.0
2020-04-22 09:40:00,7.62,7.63,7.54,7.56,338190.0,7.3903,7.4,7.3127,7.3321,338190.0
2020-04-22 09:45:00,7.56,7.59,7.47,7.52,221940.0,7.3321,7.3612,7.2448,7.2933,221940.0
2020-04-22 09:50:00,7.53,7.62,7.53,7.59,338745.0,7.303,7.3903,7.303,7.3612,338745.0
2020-04-22 09:55:00,7.59,7.65,7.59,7.63,280890.0,7.3612,7.4194,7.3612,7.4,280890.0
2020-04-22 10:00:00,7.65,7.68,7.61,7.64,255180.0,7.4194,7.4485,7.3806,7.4097,255180.0
2020-04-22 10:05:00,7.67,7.7,7.62,7.62,137505.0,7.4388,7.4679,7.3903,7.3903,137505.0
2020-04-22 10:10:00,7.65,7.68,7.63,7.63,182760.0,7.4194,7.4485,7.4,7.4,182760.0
2020-04-22 10:15:00,7.64,7.69,7.61,7.67,166005.0,7.4097,7.4582,7.3806,7.4388,166005.0
2020-04-22 10:20:00,7.67,7.72,7.67,7.71,132360.0,7.4388,7.4873,7.4388,7.4776,132360.0
2020-04-22 10:25:00,7.72,7.73,7.65,7.67,117420.0,7.4873,7.497,7.4194,7.4388,117420.0
2020-04-22 10:30:00,7.68,7.74,7.66,7.68,229380.0,7.4485,7.5067,7.4291,7.4485,229380.0
2020-04-22 10:35:00,7.67,7.73,7.67,7.73,126870.0,7.4388,7.497,7.4388,7.497,126870.0
2020-04-22 10:40:00,7.73,7.76,7.71,7.71,210480.0,7.497,7.5261,7.4776,7.4776,210480.0
2020-04-22 10:45:00,7.71,7.72,7.67,7.7,94005.0,7.4776,7.4873,7.4388,7.4679,94005.0
2020-04-22 10:50:00,7.71,7.71,7.65,7.67,69060.0,7.4776,7.4776,7.4194,7.4388,69060.0
2020-04-22 10:55:00,7.67,7.7,7.63,7.7,88470.0,7.4388,7.4679,7.4,7.4679,88470.0
2020-04-22 11:00:00,7.7,7.75,7.67,7.72,193995.0,7.4679,7.5164,7.4388,7.4873,193995.0
2020-04-22 11:05:00,7.72,7.72,7.7,7.7,30150.0,7.4873,7.4873,7.4679,7.4679,30150.0
2020-04-22 11:10:00,7.71,7.71,7.68,7.7,21795.0,7.4776,7.4776,7.4485,7.4679,21795.0
2020-04-22 11:15:00,7.71,7.75,7.71,7.73,157980.0,7.4776,7.5164,7.4776,7.497,157980.0
2020-04-22 11:20:00,7.74,7.74,7.7,7.72,24840.0,7.5067,7.5067,7.4679,7.4873,24840.0
2020-04-22 11:25:00,7.73,7.74,7.65,7.67,113835.0,7.497,7.5067,7.4194,7.4388,113835.0
2020-04-22 11:30:00,7.67,7.7,7.67,7.7,33990.0,7.4388,7.4679,7.4388,7.4679,33990.0
2020-04-22 11:35:00,7.67,7.67,7.67,7.67,10860.0,7.4388,7.4388,7.4388,7.4388,10860.0
2020-04-22 11:40:00,7.66,7.71,7.65,7.71,19395.0,7.4291,7.4776,7.4194,7.4776,19395.0
2020-04-22 11:45:00,7.69,7.71,7.69,7.71,10410.0,7.4582,7.4776,7.4582,7.4776,10410.0
2020-04-22 11:50:00,7.72,7.72,7.72,7.72,3000.0,7.4873,7.4873,7.4873,7.4873,3000.0
2020-04-22 11:55:00,7.71,7.71,7.7,7.71,10500.0,7.4776,7.4776,7.4679,7.4776,10500.0
2020-04-22 12:00:00,7.72,7.74,7.72,7.72,137700.0,7.4873,7.5067,7.4873,7.4873,137700.0
2020-04-22 12:05:00,7.7,7.73,7.7,7.7,27975.0,7.4679,7.497,7.4679,7.4679,27975.0
2020-04-22 12:10:00,7.7,7.73,7.7,7.72,38670.0,7.4679,7.497,7.4679,7.4873,38670.0
2020-04-22 12:15:00,7.72,7.74,7.72,7.74,50130.0,7.4873,7.5067,7.4873,7.5067,50130.0
2020-04-22 12:20:00,7.72,7.73,7.7,7.71,30735.0,7.4873,7.497,7.4679,7.4776,30735.0
2020-04-22 12:25:00,7.73,7.73,7.7,7.73,14355.0,7.497,7.497,7.4679,7.497,14355.0
2020-04-22 12:30:00,7.73,7.76,7.73,7.76,68550.0,7.497,7.5261,7.497,7.5261,68550.0
2020-04-22 12:35:00,7.73,7.76,7.73,7.76,33150.0,7.497,7.5261,7.497,7.5261,33150.0
2020-04-22 12:40:00,7.76,7.8,7.76,7.77,51435.0,7.5261,7.5649,7.5261,7.5358,51435.0
2020-04-22 12:45:00,7.79,7.79,7.77,7.78,34830.0,7.5552,7.5552,7.5358,7.5455,34830.0
2020-04-22 12:50:00,7.77,7.77,7.74,7.74,48840.0,7.5358,7.5358,7.5067,7.5067,48840.0
2020-04-22 12:55:00,7.74,7.74,7.74,7.74,4500.0,7.5067,7.5067,7.5067,7.5067,4500.0
2020-04-22 13:00:00,7.78,7.78,7.75,7.75,28710.0,7.5455,7.5455,7.5164,7.5164,28710.0
2020-04-22 13:05:00,7.74,7.75,7.73,7.74,30750.0,7.5067,7.5164,7.497,7.5067,30750.0
2020-04-22 13:10:00,7.76,7.78,7.76,7.77,35100.0,7.5261,7.5455,7.5261,7.5358,35100.0
2020-04-22 13:15:00,7.78,7.81,7.78,7.81,113475.0,7.5455,7.5746,7.5455,7.5746,113475.0
2020-04-22 13:20:00,7.8,7.83,7.8,7.83,52725.0,7.5649,7.594,7.5649,7.594,52725.0
2020-04-22 13:25:00,7.82,7.85,7.81,7.85,15000.0,7.5843,7.6134,7.5746,7.6134,15000.0
2020-04-22 13:30:00,7.86,7.87,7.84,7.84,68580.0,7.6231,7.6327,7.6037,7.6037,68580.0
2020-04-22 13:35:00,7.85,7.87,7.85,7.86,28290.0,7.6134,7.6327,7.6134,7.6231,28290.0
2020-04-22 13:40:00,7.87,7.9,7.85,7.9,42150.0,7.6327,7.6618,7.6134,7.6618,42150.0
2020-04-22 13:45:00,7.9,7.9,7.88,7.9,30495.0,7.6618,7.6618,7.6424,7.6618,30495.0
2020-04-22 13:50:00,7.9,7.92,7.89,7.9,34515.0,7.6618,7.6812,7.6521,7.6618,34515.0
2020-04-22 13:55:00,7.9,7.9,7.9,7.9,8295.0,7.6618,7.6618,7.6618,7.6618,8295.0
2020-04-22 14:00:00,7.92,7.93,7.91,7.91,42420.0,7.6812,7.6909,7.6715,7.6715,42420.0
2020-04-22 14:05:00,7.92,7.93,7.9,7.92,50040.0,7.6812,7.6909,7.6618,7.6812,50040.0
2020-04-22 14:10:00,7.91,7.93,7.91,7.92,60420.0,7.6715,7.6909,7.6715,7.6812,60420.0
2020-04-22 14:15:00,7.92,7.93,7.91,7.93,22500.0,7.6812,7.6909,7.6715,7.6909,22500.0
2020-04-22 14:20:00,7.93,7.97,7.93,7.97,468270.0,7.6909,7.7297,7.6909,7.7297,468270.0
2020-04-22 14:25:00,7.95,7.97,7.94,7.94,64995.0,7.7103,7.7297,7.7006,7.7006,64995.0
2020-04-22 14:30:00,7.95,8.0,7.95,7.99,72090.0,7.7103,7.7588,7.7103,7.7491,72090.0
2020-04-22 14:35:00,7.98,7.99,7.98,7.98,28500.0,7.7394,7.7491,7.7394,7.7394,28500.0
2020-04-22 14:40:00,7.99,8.03,7.99,8.02,255870.0,7.7491,7.7879,7.7491,7.7782,255870.0
2020-04-22 14:45:00,8.01,8.02,8.0,8.02,115890.0,7.7685,7.7782,7.7588,7.7782,115890.0
2020-04-22 14:50:00,8.02,8.04,7.98,7.99,73410.0,7.7782,7.7976,7.7394,7.7491,73410.0
2020-04-22 14:55:00,7.98,8.04,7.98,8.01,55215.0,7.7394,7.7976,7.7394,7.7685,55215.0
2020-04-22 15:00:00,8.03,8.06,8.0,8.06,52305.0,7.7879,7.817,7.7588,7.817,52305.0
2020-04-22 15:05:00,8.06,8.07,8.04,8.07,121395.0,7.817,7.8267,7.7976,7.8267,121395.0
2020-04-22 15:10:00,8.08,8.08,8.06,8.06,28950.0,7.8364,7.8364,7.817,7.817,28950.0
2020-04-22 15:15:00,8.04,8.07,8.02,8.07,53385.0,7.7976,7.8267,7.7782,7.8267,53385.0
2020-04-22 15:20:00,8.07,8.11,8.07,8.07,63045.0,7.8267,7.8655,7.8267,7.8267,63045.0
2020-04-22 15:25:00,8.09,8.09,8.07,8.07,54885.0,7.8461,7.8461,7.8267,7.8267,54885.0
2020-04-22 15:30:00,8.1,8.11,8.09,8.1,72060.0,7.8558,7.8655,7.8461,7.8558,72060.0
2020-04-22 15:35:00,8.1,8.12,8.09,8.11,33225.0,7.8558,7.8752,7.8461,7.8655,33225.0
2020-04-22 15:40:00,8.12,8.13,8.11,8.11,74760.0,7.8752,7.8849,7.8655,7.8655,74760.0
2020-04-22 15:45:00,8.12,8.13,8.08,8.13,125910.0,7.8752,7.8849,7.8364,7.8849,125910.0
2020-04-22 15:50:00,8.13,8.18,8.1,8.12,184995.0,7.8849,7.9334,7.8558,7.8752,184995.0
2020-04-22 15:55:00,8.09,8.09,8.05,8.07,294810.0,7.8461,7.8461,7.8073,7.8267,294810.0
2020-04-23 09:30:00,8.08,8.14,7.99,8.13,840465.0,7.8364,7.8946,7.7491,7.8849,840465.0
2020-04-23 09:35:00,8.13,8.23,8.11,8.17,211410.0,7.8849,7.9819,7.8655,7.9237,211410.0
2020-04-23 09:40:00,8.18,8.21,8.11,8.11,289335.0,7.9334,7.9625,7.8655,7.8655,289335.0
2020-04-23 09:45:00,8.11,8.11,8.05,8.07,62700.0,7.8655,7.8655,7.8073,7.8267,62700.0
2020-04-23 09:50:00,8.03,8.03,7.93,7.93,90345.0,7.7879,7.7879,7.6909,7.6909,90345.0
2020-04-23 09:55:00,7.93,8.01,7.93,8.01,87570.0,7.6909,7.7685,7.6909,7.7685,87570.0
2020-04-23 10:00:00,8.02,8.05,7.98,8.02,105075.0,7.7782,7.8073,7.7394,7.7782,105075.0
2020-04-23 10:05:00,8.05,8.1,8.05,8.09,62295.0,7.8073,7.8558,7.8073,7.8461,62295.0
2020-04-23 10:10:00,8.07,8.07,8.04,8.05,44250.0,7.8267,7.8267,7.7976,7.8073,44250.0
2020-04-23 10:15:00,8.02,8.09,8.0,8.08,65865.0,7.7782,7.8461,7.7588,7.8364,65865.0
2020-04-23 10:20:00,8.09,8.11,8.07,8.1,44940.0,7.8461,7.8655,7.8267,7.8558,44940.0
2020-04-23 10:25:00,8.13,8.17,8.13,8.15,90825.0,7.8849,7.9237,7.8849,7.9043,90825.0
2020-04-23 10:30:00,8.16,8.26,8.16,8.24,230955.0,7.914,8.011,7.914,7.9916,230955.0
2020-04-23 10:35:00,8.23,8.25,8.22,8.22,54885.0,7.9819,8.0013,7.9722,7.9722,54885.0
2020-04-23 10:40:00,8.23,8.28,8.22,8.28,74355.0,7.9819,8.0304,7.9722,8.0304,74355.0
2020-04-23 10:45:00,8.27,8.27,8.22,8.27,78150.0,8.0207,8.0207,7.9722,8.0207,78150.0
2020-04-23 10:50:00,8.27,8.28,8.24,8.24,65475.0,8.0207,8.0304,7.9916,7.9916,65475.0
2020-04-23 10:55:00,8.25,8.31,8.25,8.28,79380.0,8.0013,8.0595,8.0013,8.0304,79380.0
2020-04-23 11:00:00,8.27,8.29,8.24,8.29,39150.0,8.0207,8.0401,7.9916,8.0401,39150.0
2020-04-23 11:05:00,8.29,8.29,8.24,8.25,34350.0,8.0401,8.0401,7.9916,8.0013,34350.0
2020-04-23 11:10:00,8.26,8.29,8.23,8.24,68835.0,8.011,8.0401,7.9819,7.9916,68835.0
2020-04-23 11:15:00,8.26,8.3,8.26,8.27,69585.0,8.011,8.0498,8.011,8.0207,69585.0
2020-04-23 11:20:00,8.25,8.27,8.24,8.26,21435.0,8.0013,8.0207,7.9916,8.011,21435.0
2020-04-23 11:25:00,8.3,8.33,8.3,8.31,141315.0,8.0498,8.0789,8.0498,8.0595,141315.0
2020-04-23 11:30:00,8.3,8.3,8.21,8.23,78690.0,8.0498,8.0498,7.9625,7.9819,78690.0
2020-04-23 11:35:00,8.24,8.24,8.18,8.18,71085.0,7.9916,7.9916,7.9334,7.9334,71085.0
2020-04-23 11:40:00,8.2,8.2,8.19,8.19,18795.0,7.9528,7.9528,7.9431,7.9431,18795.0
2020-04-23 11:45:00,8.17,8.17,8.14,8.16,104820.0,7.9237,7.9237,7.8946,7.914,104820.0
2020-04-23 11:50:00,8.16,8.17,8.13,8.13,31170.0,7.914,7.9237,7.8849,7.8849,31170.0
2020-04-23 11:55:00,8.15,8.16,8.13,8.13,35625.0,7.9043,7.914,7.8849,7.8849,35625.0
2020-04-23 12:00:00,8.16,8.17,8.14,8.17,42885.0,7.914,7.9237,7.8946,7.9237,42885.0
2020-04-23 12:05:00,8.2,8.21,8.19,8.21,26220.0,7.9528,7.9625,7.9431,7.9625,26220.0
2020-04-23 12:10:00,8.21,8.22,8.2,8.2,40560.0,7.9625,7.9722,7.9528,7.9528,40560.0
2020-04-23 12:15:00,8.2,8.23,8.2,8.22,19995.0,7.9528,7.9819,7.9528,7.9722,19995.0
2020-04-23 12:20:00,8.21,8.23,8.21,8.23,41640.0,7.9625,7.9819,7.9625,7.9819,41640.0
2020-04-23 12:25:00,8.25,8.27,8.24,8.27,28875.0,8.0013,8.0207,7.9916,8.0207,28875.0
2020-04-23 12:30:00,8.28,8.28,8.26,8.28,115845.0,8.0304,8.0304,8.011,8.0304,115845.0
2020-04-23 12:35:00,8.27,8.28,8.23,8.28,25500.0,8.0207,8.0304,7.9819,8.0304,25500.0
2020-04-23 12:40:00,8.27,8.27,8.08,8.08,111840.0,8.0207,8.0207,7.8364,7.8364,111840.0
2020-04-23 12:45:00,8.09,8.1,7.76,8.03,359730.0,7.8461,7.8558,7.5261,7.7879,359730.0
2020-04-23 12:50:00,8.01,8.06,7.89,8.06,106440.0,7.7685,7.817,7.6521,7.817,106440.0
2020-04-23 12:55:00,8.04,8.11,8.03,8.08,96570.0,7.7976,7.8655,7.7879,7.8364,96570.0
2020-04-23 13:00:00,8.1,8.17,8.09,8.15,127200.0,7.8558,7.9237,7.8461,7.9043,127200.0
2020-04-23 13:05:00,8.14,8.14,8.09,8.13,73440.0,7.8946,7.8946,7.8461,7.8849,73440.0
2020-04-23 13:10:00,8.13,8.18,8.13,8.17,73050.0,7.8849,7.9334,7.8849,7.9237,73050.0
2020-04-23 13:15:00,8.17,8.17,8.1,8.1,111690.0,7.9237,7.9237,7.8558,7.8558,111690.0
2020-04-23 13:20:00,8.1,8.1,7.96,7.99,148725.0,7.8558,7.8558,7.72,7.7491,148725.0
2020-04-23 13:25:00,7.98,7.98,7.93,7.95,67335.0,7.7394,7.7394,7.6909,7.7103,67335.0
2020-04-23 13:30:00,7.95,8.0,7.94,7.99,76125.0,7.7103,7.7588,7.7006,7.7491,76125.0
2020-04-23 13:35:00,8.02,8.04,7.97,7.97,63270.0,7.7782,7.7976,7.7297,7.7297,63270.0
2020-04-23 13:40:00,7.97,7.97,7.9,7.91,59565.0,7.7297,7.7297,7.6618,7.6715,59565.0
2020-04-23 13:45:00,7.93,7.95,7.86,7.86,195270.0,7.6909,7.7103,7.6231,7.6231,195270.0
2020-04-23 13:50:00,7.87,7.88,7.79,7.79,74250.0,7.6327,7.6424,7.5552,7.5552,74250.0
2020-04-23 13:55:00,7.8,7.87,7.8,7.85,85455.0,7.5649,7.6327,7.5649,7.6134,85455.0
2020-04-23 14:00:00,7.85,7.88,7.83,7.88,55395.0,7.6134,7.6424,7.594,7.6424,55395.0
2020-04-23 14:05:00,7.87,7.9,7.83,7.83,83535.0,7.6327,7.6618,7.594,7.594,83535.0
2020-04-23 14:10:00,7.8,7.88,7.79,7.88,169305.0,7.5649,7.6424,7.5552,7.6424,169305.0
2020-04-23 14:15:00,7.89,7.96,7.89,7.95,159285.0,7.6521,7.72,7.6521,7.7103,159285.0
2020-04-23 14:20:00,7.93,7.99,7.93,7.99,56865.0,7.6909,7.7491,7.6909,7.7491,56865.0
2020-04-23 14:25:00,8.0,8.02,7.97,7.97,139305.0,7.7588,7.7782,7.7297,7.7297,139305.0
2020-04-23 14:30:00,7.97,8.02,7.97,8.01,53355.0,7.7297,7.7782,7.7297,7.7685,53355.0
2020-04-23 14:35:00,8.0,8.02,7.95,7.97,50145.0,7.7588,7.7782,7.7103,7.7297,50145.0
2020-04-23 14:40:00,8.0,8.02,7.99,7.99,67470.0,7.7588,7.7782,7.7491,7.7491,67470.0
2020-04-23 14:45:00,7.99,8.02,7.98,7.98,59625.0,7.7491,7.7782,7.7394,7.7394,59625.0
2020-04-23 14:50:00,8.0,8.07,7.99,8.05,80250.0,7.7588,7.8267,7.7491,7.8073,80250.0
2020-04-23 14:55:00,8.07,8.11,8.07,8.09,55875.0,7.8267,7.8655,7.8267,7.8461,55875.0
2020-04-23 15:00:00,8.07,8.07,8.05,8.05,52260.0,7.8267,7.8267,7.8073,7.8073,52260.0
2020-04-23 15:05:00,8.05,8.07,8.02,8.02,75000.0,7.8073,7.8267,7.7782,7.7782,75000.0
2020-04-23 15:10:00,8.03,8.03,7.93,7.94,59250.0,7.7879,7.7879,7.6909,7.7006,59250.0
2020-04-23 15:15:00,7.95,7.95,7.9,7.9,105990.0,7.7103,7.7103,7.6618,7.6618,105990.0
2020-04-23 15:20:00,7.89,7.91,7.87,7.9,88455.0,7.6521,7.6715,7.6327,7.6618,88455.0
2020-04-23 15:25:00,7.89,7.94,7.89,7.94,66210.0,7.6521,7.7006,7.6521,7.7006,66210.0
2020-04-23 15:30:00,7.9,7.93,7.86,7.93,35985.0,7.6618,7.6909,7.6231,7.6909,35985.0
2020-04-23 15:35:00,7.95,7.96,7.92,7.92,18375.0,7.7103,7.72,7.6812,7.6812,18375.0
2020-04-23 15:40:00,7.93,8.0,7.93,7.93,40035.0,7.6909,7.7588,7.6909,7.6909,40035.0
2020-04-23 15:45:00,7.99,7.99,7.95,7.99,15000.0,7.7491,7.7491,7.7103,7.7491,15000.0
2020-04-23 15:50:00,8.0,8.0,7.87,7.92,116865.0,7.7588,7.7588,7.6327,7.6812,116865.0
2020-04-23 15:55:00,7.88,7.88,7.83,7.83,199320.0,7.6424,7.6424,7.594,7.594,199320.0
2020-04-24 09:30:00,7.86,7.92,7.78,7.78,677745.0,7.6231,7.6812,7.5455,7.5455,677745.0
2020-04-24 09:35:00,7.79,7.85,7.71,7.83,335760.0,7.5552,7.6134,7.4776,7.594,335760.0
2020-04-24 09:40:00,7.82,7.84,7.72,7.75,276000.0,7.5843,7.6037,7.4873,7.5164,276000.0
2020-04-24 09:45:00,7.75,7.78,7.66,7.66,132975.0,7.5164,7.5455,7.4291,7.4291,132975.0
2020-04-24 09:50:00,7.66,7.76,7.66,7.72,111210.0,7.4291,7.5261,7.4291,7.4873,111210.0
2020-04-24 09:55:00,7.72,7.72,7.63,7.65,125130.0,7.4873,7.4873,7.4,7.4194,125130.0
2020-04-24 10:00:00,7.66,7.72,7.66,7.67,88830.0,7.4291,7.4873,7.4291,7.4388,88830.0
2020-04-24 10:05:00,7.68,7.74,7.67,7.68,127980.0,7.4485,7.5067,7.4388,7.4485,127980.0
2020-04-24 10:10:00,7.69,7.77,7.69,7.73,44250.0,7.4582,7.5358,7.4582,7.497,44250.0
2020-04-24 10:15:00,7.72,7.83,7.72,7.83,43080.0,7.4873,7.594,7.4873,7.594,43080.0
2020-04-24 10:20:00,7.83,7.84,7.82,7.82,35115.0,7.594,7.6037,7.5843,7.5843,35115.0
2020-04-24 10:25:00,7.8,7.8,7.77,7.79,6750.0,7.5649,7.5649,7.5358,7.5552,6750.0
2020-04-24 10:30:00,7.8,7.87,7.79,7.86,67875.0,7.5649,7.6327,7.5552,7.6231,67875.0
2020-04-24 10:35:00,7.85,7.93,7.84,7.93,156600.0,7.6134,7.6909,7.6037,7.6909,156600.0
2020-04-24 10:40:00,7.92,7.93,7.89,7.93,46140.0,7.6812,7.6909,7.6521,7.6909,46140.0
2020-04-24 10:45:00,7.93,7.95,7.9,7.9,22755.0,7.6909,7.7103,7.6618,7.6618,22755.0
2020-04-24 10:50:00,7.9,7.9,7.87,7.87,15000.0,7.6618,7.6618,7.6327,7.6327,15000.0
2020-04-24 10:55:00,7.84,7.85,7.83,7.84,20115.0,7.6037,7.6134,7.594,7.6037,20115.0
2020-04-24 11:00:00,7.85,7.85,7.79,7.81,20250.0,7.6134,7.6134,7.5552,7.5746,20250.0
2020-04-24 11:05:00,7.82,7.86,7.82,7.84,42285.0,7.5843,7.6231,7.5843,7.6037,42285.0
2020-04-24 11:10:00,7.8,7.82,7.79,7.8,68115.0,7.5649,7.5843,7.5552,7.5649,68115.0
2020-04-24 11:15:00,7.85,7.85,7.82,7.85,44175.0,7.6134,7.6134,7.5843,7.6134,44175.0
2020-04-24 11:20:00,7.85,7.87,7.85,7.87,40305.0,7.6134,7.6327,7.6134,7.6327,40305.0
2020-04-24 11:25:00,7.88,7.9,7.87,7.89,15750.0,7.6424,7.6618,7.6327,7.6521,15750.0
2020-04-24 11:30:00,7.84,7.86,7.82,7.85,25500.0,7.6037,7.6231,7.5843,7.6134,25500.0
2020-04-24 11:35:00,7.9,7.93,7.9,7.93,50175.0,7.6618,7.6909,7.6618,7.6909,50175.0
2020-04-24 11:40:00,7.93,7.93,7.88,7.9,33735.0,7.6909,7.6909,7.6424,7.6618,33735.0
2020-04-24 11:45:00,7.9,7.98,7.9,7.97,83655.0,7.6618,7.7394,7.6618,7.7297,83655.0
2020-04-24 11:50:00,7.97,7.97,7.96,7.96,25500.0,7.7297,7.7297,7.72,7.72,25500.0
2020-04-24 11:55:00,7.95,7.97,7.95,7.95,18750.0,7.7103,7.7297,7.7103,7.7103,18750.0
2020-04-24 12:00:00,7.97,7.98,7.91,7.98,100560.0,7.7297,7.7394,7.6715,7.7394,100560.0
2020-04-24 12:05:00,7.98,8.05,7.98,8.05,118995.0,7.7394,7.8073,7.7394,7.8073,118995.0
2020-04-24 12:10:00,8.05,8.05,8.02,8.02,42660.0,7.8073,7.8073,7.7782,7.7782,42660.0
2020-04-24 12:15:00,8.03,8.07,8.03,8.06,44580.0,7.7879,7.8267,7.7879,7.817,44580.0
2020-04-24 12:20:00,8.05,8.05,8.01,8.04,28200.0,7.8073,7.8073,7.7685,7.7976,28200.0
2020-04-24 12:25:00,8.04,8.12,8.03,8.11,61335.0,7.7976,7.8752,7.7879,7.8655,61335.0
2020-04-24 12:30:00,8.11,8.11,8.09,8.1,31875.0,7.8655,7.8655,7.8461,7.8558,31875.0
2020-04-24 12:35:00,8.1,8.11,8.06,8.1,49425.0,7.8558,7.8655,7.817,7.8558,49425.0
2020-04-24 12:40:00,8.12,8.14,8.1,8.12,82650.0,7.8752,7.8946,7.8558,7.8752,82650.0
2020-04-24 12:45:00,8.13,8.15,8.12,8.12,33000.0,7.8849,7.9043,7.8752,7.8752,33000.0
2020-04-24 12:50:00,8.12,8.12,8.07,8.07,48870.0,7.8752,7.8752,7.8267,7.8267,48870.0
2020-04-24 12:55:00,8.08,8.08,8.08,8.08,4500.0,7.8364,7.8364,7.8364,7.8364,4500.0
2020-04-24 13:00:00,8.07,8.1,8.07,8.1,6135.0,7.8267,7.8558,7.8267,7.8558,6135.0
2020-04-24 13:05:00,8.09,8.09,8.08,8.08,15000.0,7.8461,7.8461,7.8364,7.8364,15000.0
2020-04-24 13:10:00,8.07,8.07,8.03,8.03,37500.0,7.8267,7.8267,7.7879,7.7879,37500.0
2020-04-24 13:15:00,8.05,8.05,8.05,8.05,9000.0,7.8073,7.8073,7.8073,7.8073,9000.0
2020-04-24 13:20:00,8.03,8.03,8.03,8.03,18675.0,7.7879,7.7879,7.7879,7.7879,18675.0
2020-04-24 13:25:00,8.05,8.07,8.05,8.07,15855.0,7.8073,7.8267,7.8073,7.8267,15855.0
2020-04-24 13:30:00,8.09,8.09,8.08,8.08,8745.0,7.8461,7.8461,7.8364,7.8364,8745.0
2020-04-24 13:35:00,8.09,8.13,8.07,8.13,25500.0,7.8461,7.8849,7.8267,7.8849,25500.0
2020-04-24 13:40:00,8.14,8.18,8.14,8.15,49380.0,7.8946,7.9334,7.8946,7.9043,49380.0
2020-04-24 13:45:00,8.17,8.18,8.17,8.18,50430.0,7.9237,7.9334,7.9237,7.9334,50430.0
2020-04-24 13:50:00,8.2,8.22,8.2,8.21,78525.0,7.9528,7.9722,7.9528,7.9625,78525.0
2020-04-24 13:55:00,8.22,8.26,8.19,8.26,117150.0,7.9722,8.011,7.9431,8.011,117150.0
2020-04-24 14:00:00,8.26,8.28,8.23,8.25,112815.0,8.011,8.0304,7.9819,8.0013,112815.0
2020-04-24 14:05:00,8.25,8.29,8.25,8.27,64110.0,8.0013,8.0401,8.0013,8.0207,64110.0
2020-04-24 14:10:00,8.26,8.27,8.24,8.24,127875.0,8.011,8.0207,7.9916,7.9916,127875.0
2020-04-24 14:15:00,8.24,8.27,8.23,8.27,59955.0,7.9916,8.0207,7.9819,8.0207,59955.0
2020-04-24 14:20:00,8.27,8.27,8.22,8.23,66690.0,8.0207,8.0207,7.9722,7.9819,66690.0
2020-04-24 14:25:00,8.22,8.24,8.2,8.24,46875.0,7.9722,7.9916,7.9528,7.9916,46875.0
2020-04-24 14:30:00,8.24,8.24,8.23,8.24,29430.0,7.9916,7.9916,7.9819,7.9916,29430.0
2020-04-24 14:35:00,8.25,8.29,8.25,8.29,26175.0,8.0013,8.0401,8.0013,8.0401,26175.0
2020-04-24 14:40:00,8.29,8.29,8.25,8.26,13875.0,8.0401,8.0401,8.0013,8.011,13875.0
2020-04-24 14:45:00,8.25,8.25,8.25,8.25,1500.0,8.0013,8.0013,8.0013,8.0013,1500.0
2020-04-24 14:50:00,8.27,8.27,8.19,8.19,119145.0,8.0207,8.0207,7.9431,7.9431,119145.0
2020-04-24 14:55:00,8.22,8.24,8.22,8.23,29370.0,7.9722,7.9916,7.9722,7.9819,29370.0
2020-04-24 15:00:00,8.22,8.22,8.17,8.17,51900.0,7.9722,7.9722,7.9237,7.9237,51900.0
2020-04-24 15:05:00,8.18,8.25,8.18,8.25,53250.0,7.9334,8.0013,7.9334,8.0013,53250.0
2020-04-24 15:10:00,8.25,8.27,8.2,8.22,54810.0,8.0013,8.0207,7.9528,7.9722,54810.0
2020-04-24 15:15:00,8.22,8.27,8.22,8.26,18000.0,7.9722,8.0207,7.9722,8.011,18000.0
2020-04-24 15:20:00,8.23,8.28,8.23,8.28,35175.0,7.9819,8.0304,7.9819,8.0304,35175.0
2020-04-24 15:25:00,8.27,8.3,8.26,8.3,86595.0,8.0207,8.0498,8.011,8.0498,86595.0
2020-04-24 15:30:00,8.29,8.33,8.29,8.33,60810.0,8.0401,8.0789,8.0401,8.0789,60810.0
2020-04-24 15:35:00,8.33,8.34,8.3,8.33,129255.0,8.0789,8.0886,8.0498,8.0789,129255.0
2020-04-24 15:40:00,8.34,8.37,8.33,8.36,91110.0,8.0886,8.1177,8.0789,8.108,91110.0
2020-04-24 15:45:00,8.35,8.38,8.33,8.34,91860.0,8.0983,8.1274,8.0789,8.0886,91860.0
2020-04-24 15:50:00,8.35,8.36,8.3,8.35,198780.0,8.0983,8.108,8.0498,8.0983,198780.0
2020-04-24 15:55:00,8.35,8.35,8.32,8.35,109140.0,8.0983,8.0983,8.0692,8.0983,109140.0
2020-04-27 09:30:00,8.66,8.73,8.58,8.67,947760.0,8.3989,8.4668,8.3213,8.4086,947760.0
2020-04-27 09:35:00,8.67,8.71,8.65,8.7,319200.0,8.4086,8.4474,8.3892,8.4377,319200.0
2020-04-27 09:40:00,8.72,8.78,8.66,8.75,286455.0,8.4571,8.5153,8.3989,8.4862,286455.0
2020-04-27 09:45:00,8.77,8.83,8.74,8.81,249510.0,8.5056,8.5638,8.4765,8.5444,249510.0
2020-04-27 09:50:00,8.81,8.87,8.8,8.86,354105.0,8.5444,8.6026,8.5347,8.5929,354105.0
2020-04-27 09:55:00,8.86,8.92,8.83,8.87,247605.0,8.5929,8.6511,8.5638,8.6026,247605.0
2020-04-27 10:00:00,8.86,8.89,8.84,8.85,144090.0,8.5929,8.622,8.5735,8.5832,144090.0
2020-04-27 10:05:00,8.83,8.83,8.79,8.82,103170.0,8.5638,8.5638,8.525,8.5541,103170.0
2020-04-27 10:10:00,8.82,8.84,8.77,8.84,51090.0,8.5541,8.5735,8.5056,8.5735,51090.0
2020-04-27 10:15:00,8.86,8.87,8.83,8.87,151170.0,8.5929,8.6026,8.5638,8.6026,151170.0
2020-04-27 10:20:00,8.87,8.9,8.77,8.77,136095.0,8.6026,8.6317,8.5056,8.5056,136095.0
2020-04-27 10:25:00,8.77,8.77,8.73,8.75,122160.0,8.5056,8.5056,8.4668,8.4862,122160.0
2020-04-27 10:30:00,8.76,8.77,8.72,8.74,93525.0,8.4959,8.5056,8.4571,8.4765,93525.0
2020-04-27 10:35:00,8.71,8.71,8.65,8.68,257865.0,8.4474,8.4474,8.3892,8.4183,257865.0
2020-04-27 10:40:00,8.68,8.71,8.68,8.7,72450.0,8.4183,8.4474,8.4183,8.4377,72450.0
2020-04-27 10:45:00,8.66,8.66,8.62,8.66,147030.0,8.3989,8.3989,8.3601,8.3989,147030.0
2020-04-27 10:50:00,8.66,8.69,8.65,8.65,95850.0,8.3989,8.428,8.3892,8.3892,95850.0
2020-04-27 10:55:00,8.66,8.66,8.56,8.56,194730.0,8.3989,8.3989,8.3019,8.3019,194730.0
2020-04-27 11:00:00,8.58,8.66,8.58,8.65,163500.0,8.3213,8.3989,8.3213,8.3892,163500.0
2020-04-27 11:05:00,8.63,8.67,8.61,8.66,283785.0,8.3698,8.4086,8.3504,8.3989,283785.0
2020-04-27 11:10:00,8.65,8.68,8.63,8.67,377595.0,8.3892,8.4183,8.3698,8.4086,377595.0
2020-04-27 11:15:00,8.67,8.77,8.67,8.76,434460.0,8.4086,8.5056,8.4086,8.4959,434460.0
2020-04-27 11:20:00,8.77,8.77,8.72,8.75,167985.0,8.5056,8.5056,8.4571,8.4862,167985.0
2020-04-27 11:25:00,8.75,8.81,8.75,8.79,489855.0,8.4862,8.5444,8.4862,8.525,489855.0
2020-04-27 11:30:00,8.78,8.81,8.76,8.81,186555.0,8.5153,8.5444,8.4959,8.5444,186555.0
2020-04-27 11:35:00,8.81,8.83,8.78,8.82,330270.0,8.5444,8.5638,8.5153,8.5541,330270.0
2020-04-27 11:40:00,8.83,8.83,8.8,8.81,378915.0,8.5638,8.5638,8.5347,8.5444,378915.0
2020-04-27 11:45:00,8.81,8.83,8.79,8.8,255885.0,8.5444,8.5638,8.525,8.5347,255885.0
2020-04-27 11:50:00,8.79,8.8,8.74,8.77,404205.0,8.525,8.5347,8.4765,8.5056,404205.0
2020-04-27 11:55:00,8.76,8.78,8.74,8.77,314370.0,8.4959,8.5153,8.4765,8.5056,314370.0
2020-04-27 12:00:00,8.78,8.79,8.72,8.72,265770.0,8.5153,8.525,8.4571,8.4571,265770.0
2020-04-27 12:05:00,8.72,8.75,8.72,8.74,290430.0,8.4571,8.4862,8.4571,8.4765,290430.0
2020-04-27 12:10:00,8.74,8.74,8.71,8.74,454215.0,8.4765,8.4765,8.4474,8.4765,454215.0
2020-04-27 12:15:00,8.74,8.76,8.73,8.75,349380.0,8.4765,8.4959,8.4668,8.4862,349380.0
2020-04-27 12:20:00,8.75,8.75,8.71,8.72,399825.0,8.4862,8.4862,8.4474,8.4571,399825.0
2020-04-27 12:25:00,8.72,8.73,8.66,8.69,280500.0,8.4571,8.4668,8.3989,8.428,280500.0
2020-04-27 12:30:00,8.69,8.77,8.69,8.77,187080.0,8.428,8.5056,8.428,8.5056,187080.0
2020-04-27 12:35:00,8.76,8.79,8.74,8.75,455145.0,8.4959,8.525,8.4765,8.4862,455145.0
2020-04-27 12:40:00,8.75,8.76,8.74,8.75,472440.0,8.4862,8.4959,8.4765,8.4862,472440.0
2020-04-27 12:45:00,8.75,8.76,8.7,8.74,256995.0,8.4862,8.4959,8.4377,8.4765,256995.0
2020-04-27 12:50:00,8.74,8.74,8.71,8.71,229770.0,8.4765,8.4765,8.4474,8.4474,229770.0
2020-04-27 12:55:00,8.71,8.74,8.71,8.74,219990.0,8.4474,8.4765,8.4474,8.4765,219990.0
2020-04-27 13:00:00,8.74,8.74,8.65,8.68,201360.0,8.4765,8.4765,8.3892,8.4183,201360.0
2020-04-27 13:05:00,8.68,8.68,8.67,8.67,127215.0,8.4183,8.4183,8.4086,8.4086,127215.0
2020-04-27 13:10:00,8.67,8.68,8.64,8.64,408675.0,8.4086,8.4183,8.3795,8.3795,408675.0
2020-04-27 13:15:00,8.65,8.65,8.6,8.62,527670.0,8.3892,8.3892,8.3407,8.3601,527670.0
2020-04-27 13:20:00,8.61,8.61,8.57,8.57,141555.0,8.3504,8.3504,8.3116,8.3116,141555.0
2020-04-27 13:25:00,8.57,8.63,8.56,8.62,350535.0,8.3116,8.3698,8.3019,8.3601,350535.0
2020-04-27 13:30:00,8.61,8.61,8.57,8.57,183825.0,8.3504,8.3504,8.3116,8.3116,183825.0
2020-04-27 13:35:00,8.58,8.62,8.55,8.61,208200.0,8.3213,8.3601,8.2922,8.3504,208200.0
2020-04-27 13:40:00,8.6,8.61,8.57,8.58,156630.0,8.3407,8.3504,8.3116,8.3213,156630.0
2020-04-27 13:45:00,8.57,8.6,8.57,8.59,113295.0,8.3116,8.3407,8.3116,8.331,113295.0
2020-04-27 13:50:00,8.59,8.63,8.59,8.6,72000.0,8.331,8.3698,8.331,8.3407,72000.0
2020-04-27 13:55:00,8.63,8.63,8.61,8.61,82500.0,8.3698,8.3698,8.3504,8.3504,82500.0
2020-04-27 14:00:00,8.61,8.65,8.61,8.62,113295.0,8.3504,8.3892,8.3504,8.3601,113295.0
2020-04-27 14:05:00,8.63,8.65,8.63,8.64,86265.0,8.3698,8.3892,8.3698,8.3795,86265.0
2020-04-27 14:10:00,8.62,8.65,8.62,8.65,24000.0,8.3601,8.3892,8.3601,8.3892,24000.0
2020-04-27 14:15:00,8.63,8.64,8.62,8.63,16125.0,8.3698,8.3795,8.3601,8.3698,16125.0
2020-04-27 14:20:00,8.63,8.64,8.61,8.61,11250.0,8.3698,8.3795,8.3504,8.3504,11250.0
2020-04-27 14:25:00,8.62,8.62,8.56,8.56,15000.0,8.3601,8.3601,8.3019,8.3019,15000.0
2020-04-27 14:30:00,8.55,8.58,8.54,8.56,41940.0,8.2922,8.3213,8.2826,8.3019,41940.0
2020-04-27 14:35:00,8.56,8.6,8.55,8.59,47025.0,8.3019,8.3407,8.2922,8.331,47025.0
2020-04-27 14:40:00,8.59,8.62,8.59,8.61,27000.0,8.331,8.3601,8.331,8.3504,27000.0
2020-04-27 14:45:00,8.61,8.63,8.61,8.63,18000.0,8.3504,8.3698,8.3504,8.3698,18000.0
2020-04-27 14:50:00,8.63,8.63,8.62,8.63,14625.0,8.3698,8.3698,8.3601,8.3698,14625.0
2020-04-27 14:55:00,8.62,8.64,8.62,8.63,106035.0,8.3601,8.3795,8.3601,8.3698,106035.0
2020-04-27 15:00:00,8.64,8.69,8.64,8.68,68295.0,8.3795,8.428,8.3795,8.4183,68295.0
2020-04-27 15:05:00,8.69,8.69,8.65,8.67,29985.0,8.428,8.428,8.3892,8.4086,29985.0
2020-04-27 15:10:00,8.68,8.68,8.66,8.67,13500.0,8.4183,8.4183,8.3989,8.4086,13500.0
2020-04-27 15:15:00,8.67,8.67,8.65,8.65,13350.0,8.4086,8.4086,8.3892,8.3892,13350.0
2020-04-27 15:20:00,8.67,8.67,8.66,8.66,15150.0,8.4086,8.4086,8.3989,8.3989,15150.0
2020-04-27 15:25:00,8.63,8.63,8.61,8.62,28575.0,8.3698,8.3698,8.3504,8.3601,28575.0
2020-04-27 15:30:00,8.63,8.65,8.62,8.65,57930.0,8.3698,8.3892,8.3601,8.3892,57930.0
2020-04-27 15:35:00,8.66,8.7,8.66,8.7,65355.0,8.3989,8.4377,8.3989,8.4377,65355.0
2020-04-27 15:40:00,8.7,8.73,8.7,8.73,31695.0,8.4377,8.4668,8.4377,8.4668,31695.0
2020-04-27 15:45:00,8.72,8.72,8.69,8.7,59220.0,8.4571,8.4571,8.428,8.4377,59220.0
2020-04-27 15:50:00,8.71,8.73,8.66,8.67,61545.0,8.4474,8.4668,8.3989,8.4086,61545.0
2020-04-27 15:55:00,8.67,8.7,8.64,8.67,237195.0,8.4086,8.4377,8.3795,8.4086,237195.0
2020-04-28 09:30:00,9.13,9.26,9.1,9.25,888660.0,8.8548,8.9808,8.8257,8.9711,888660.0
2020-04-28 09:35:00,9.26,9.28,9.15,9.2,580425.0,8.9808,9.0002,8.8742,8.9227,580425.0
2020-04-28 09:40:00,9.2,9.21,9.1,9.15,276390.0,8.9227,8.9324,8.8257,8.8742,276390.0
2020-04-28 09:45:00,9.15,9.2,9.13,9.17,368595.0,8.8742,8.9227,8.8548,8.8936,368595.0
2020-04-28 09:50:00,9.17,9.26,9.17,9.23,381510.0,8.8936,8.9808,8.8936,8.9517,381510.0
2020-04-28 09:55:00,9.23,9.23,9.11,9.13,246900.0,8.9517,8.9517,8.8354,8.8548,246900.0
2020-04-28 10:00:00,9.13,9.16,9.04,9.07,417000.0,8.8548,8.8839,8.7675,8.7966,417000.0
2020-04-28 10:05:00,9.07,9.15,9.07,9.14,211470.0,8.7966,8.8742,8.7966,8.8645,211470.0
2020-04-28 10:10:00,9.14,9.2,9.12,9.14,352845.0,8.8645,8.9227,8.8451,8.8645,352845.0
2020-04-28 10:15:00,9.13,9.17,9.03,9.04,326925.0,8.8548,8.8936,8.7578,8.7675,326925.0
2020-04-28 10:20:00,9.03,9.03,8.9,8.92,503700.0,8.7578,8.7578,8.6317,8.6511,503700.0
2020-04-28 10:25:00,8.91,8.99,8.89,8.99,373365.0,8.6414,8.719,8.622,8.719,373365.0
2020-04-28 10:30:00,8.99,9.02,8.96,9.02,363585.0,8.719,8.7481,8.6899,8.7481,363585.0
2020-04-28 10:35:00,9.03,9.04,8.96,8.96,454755.0,8.7578,8.7675,8.6899,8.6899,454755.0
2020-04-28 10:40:00,8.96,8.98,8.82,8.83,505095.0,8.6899,8.7093,8.5541,8.5638,505095.0
2020-04-28 10:45:00,8.82,8.85,8.77,8.83,758055.0,8.5541,8.5832,8.5056,8.5638,758055.0
2020-04-28 10:50:00,8.82,8.84,8.75,8.76,638925.0,8.5541,8.5735,8.4862,8.4959,638925.0
2020-04-28 10:55:00,8.75,8.75,8.61,8.62,804450.0,8.4862,8.4862,8.3504,8.3601,804450.0
2020-04-28 11:00:00,8.63,8.7,8.59,8.68,708060.0,8.3698,8.4377,8.331,8.4183,708060.0
2020-04-28 11:05:00,8.67,8.73,8.66,8.71,546765.0,8.4086,8.4668,8.3989,8.4474,546765.0
2020-04-28 11:10:00,8.72,8.73,8.65,8.72,496815.0,8.4571,8.4668,8.3892,8.4571,496815.0
2020-04-28 11:15:00,8.71,8.74,8.63,8.69,318285.0,8.4474,8.4765,8.3698,8.428,318285.0
2020-04-28 11:20:00,8.7,8.73,8.67,8.71,233565.0,8.4377,8.4668,8.4086,8.4474,233565.0
2020-04-28 11:25:00,8.73,8.81,8.72,8.78,508695.0,8.4668,8.5444,8.4571,8.5153,508695.0
2020-04-28 11:30:00,8.78,8.83,8.78,8.82,528345.0,8.5153,8.5638,8.5153,8.5541,528345.0
2020-04-28 11:35:00,8.82,8.86,8.8,8.83,864555.0,8.5541,8.5929,8.5347,8.5638,864555.0
2020-04-28 11:40:00,8.83,8.83,8.79,8.81,287835.0,8.5638,8.5638,8.525,8.5444,287835.0
2020-04-28 11:45:00,8.81,8.84,8.78,8.79,236220.0,8.5444,8.5735,8.5153,8.525,236220.0
2020-04-28 11:50:00,8.79,8.81,8.74,8.77,434955.0,8.525,8.5444,8.4765,8.5056,434955.0
2020-04-28 11:55:00,8.78,8.8,8.75,8.79,576135.0,8.5153,8.5347,8.4862,8.525,576135.0
2020-04-28 12:00:00,8.81,8.82,8.75,8.77,398625.0,8.5444,8.5541,8.4862,8.5056,398625.0
2020-04-28 12:05:00,8.77,8.8,8.75,8.8,469050.0,8.5056,8.5347,8.4862,8.5347,469050.0
2020-04-28 12:10:00,8.81,8.83,8.76,8.76,66240.0,8.5444,8.5638,8.4959,8.4959,66240.0
2020-04-28 12:15:00,8.75,8.75,8.59,8.62,252750.0,8.4862,8.4862,8.331,8.3601,252750.0
2020-04-28 12:20:00,8.62,8.67,8.61,8.64,81705.0,8.3601,8.4086,8.3504,8.3795,81705.0
2020-04-28 12:25:00,8.64,8.67,8.64,8.65,29805.0,8.3795,8.4086,8.3795,8.3892,29805.0
2020-04-28 12:30:00,8.63,8.67,8.62,8.66,121230.0,8.3698,8.4086,8.3601,8.3989,121230.0
2020-04-28 12:35:00,8.68,8.69,8.67,8.68,15495.0,8.4183,8.428,8.4086,8.4183,15495.0
2020-04-28 12:40:00,8.65,8.72,8.65,8.72,23625.0,8.3892,8.4571,8.3892,8.4571,23625.0
2020-04-28 12:45:00,8.67,8.69,8.66,8.69,11265.0,8.4086,8.428,8.3989,8.428,11265.0
2020-04-28 12:50:00,8.71,8.72,8.71,8.71,25500.0,8.4474,8.4571,8.4474,8.4474,25500.0
2020-04-28 12:55:00,8.7,8.77,8.7,8.76,87870.0,8.4377,8.5056,8.4377,8.4959,87870.0
2020-04-28 13:00:00,8.76,8.78,8.76,8.78,4500.0,8.4959,8.5153,8.4959,8.5153,4500.0
2020-04-28 13:05:00,8.76,8.77,8.75,8.75,41220.0,8.4959,8.5056,8.4862,8.4862,41220.0
2020-04-28 13:10:00,8.75,8.77,8.74,8.74,28050.0,8.4862,8.5056,8.4765,8.4765,28050.0
2020-04-28 13:15:00,8.74,8.74,8.73,8.73,18000.0,8.4765,8.4765,8.4668,8.4668,18000.0
2020-04-28 13:20:00,8.74,8.79,8.74,8.78,10950.0,8.4765,8.525,8.4765,8.5153,10950.0
2020-04-28 13:25:00,8.79,8.82,8.79,8.82,45690.0,8.525,8.5541,8.525,8.5541,45690.0
2020-04-28 13:30:00,8.79,8.83,8.79,8.82,14250.0,8.525,8.5638,8.525,8.5541,14250.0
2020-04-28 13:35:00,8.79,8.8,8.79,8.79,13125.0,8.525,8.5347,8.525,8.525,13125.0
2020-04-28 13:40:00,8.77,8.88,8.77,8.87,59250.0,8.5056,8.6123,8.5056,8.6026,59250.0
2020-04-28 13:45:00,8.87,8.88,8.87,8.88,25500.0,8.6026,8.6123,8.6026,8.6123,25500.0
2020-04-28 13:50:00,8.86,8.88,8.86,8.88,13500.0,8.5929,8.6123,8.5929,8.6123,13500.0
2020-04-28 13:55:00,8.88,8.88,8.85,8.85,10800.0,8.6123,8.6123,8.5832,8.5832,10800.0
2020-04-28 14:00:00,8.87,8.94,8.87,8.93,84555.0,8.6026,8.6705,8.6026,8.6608,84555.0
2020-04-28 14:05:00,8.93,8.93,8.92,8.93,17595.0,8.6608,8.6608,8.6511,8.6608,17595.0
2020-04-28 14:10:00,8.93,8.99,8.93,8.97,87045.0,8.6608,8.719,8.6608,8.6996,87045.0
2020-04-28 14:15:00,8.97,8.97,8.96,8.96,3000.0,8.6996,8.6996,8.6899,8.6899,3000.0
2020-04-28 14:20:00,8.95,8.97,8.95,8.97,4140.0,8.6802,8.6996,8.6802,8.6996,4140.0
2020-04-28 14:25:00,8.98,8.99,8.95,8.96,61050.0,8.7093,8.719,8.6802,8.6899,61050.0
2020-04-28 14:30:00,8.96,8.96,8.94,8.95,42270.0,8.6899,8.6899,8.6705,8.6802,42270.0
2020-04-28 14:35:00,8.96,8.96,8.89,8.9,15000.0,8.6899,8.6899,8.622,8.6317,15000.0
2020-04-28 14:40:00,8.87,8.9,8.86,8.86,33615.0,8.6026,8.6317,8.5929,8.5929,33615.0
2020-04-28 14:45:00,8.84,8.85,8.84,8.85,9375.0,8.5735,8.5832,8.5735,8.5832,9375.0
2020-04-28 14:50:00,8.86,8.86,8.83,8.83,8250.0,8.5929,8.5929,8.5638,8.5638,8250.0
2020-04-28 14:55:00,8.81,8.81,8.78,8.8,36960.0,8.5444,8.5444,8.5153,8.5347,36960.0
2020-04-28 15:00:00,8.8,8.83,8.79,8.83,44760.0,8.5347,8.5638,8.525,8.5638,44760.0
2020-04-28 15:05:00,8.83,8.87,8.83,8.86,58500.0,8.5638,8.6026,8.5638,8.5929,58500.0
2020-04-28 15:10:00,8.86,8.88,8.85,8.86,13500.0,8.5929,8.6123,8.5832,8.5929,13500.0
2020-04-28 15:15:00,8.86,8.86,8.84,8.86,23970.0,8.5929,8.5929,8.5735,8.5929,23970.0
2020-04-28 15:20:00,8.87,8.87,8.75,8.79,28575.0,8.6026,8.6026,8.4862,8.525,28575.0
2020-04-28 15:25:00,8.81,8.82,8.79,8.8,19500.0,8.5444,8.5541,8.525,8.5347,19500.0
2020-04-28 15:30:00,8.8,8.83,8.8,8.81,24990.0,8.5347,8.5638,8.5347,8.5444,24990.0
2020-04-28 15:35:00,8.78,8.81,8.78,8.81,23415.0,8.5153,8.5444,8.5153,8.5444,23415.0
2020-04-28 15:40:00,8.81,8.81,8.77,8.77,25530.0,8.5444,8.5444,8.5056,8.5056,25530.0
2020-04-28 15:45:00,8.76,8.76,8.67,8.67,57195.0,8.4959,8.4959,8.4086,8.4086,57195.0
2020-04-28 15:50:00,8.64,8.66,8.53,8.53,97875.0,8.3795,8.3989,8.2729,8.2729,97875.0
2020-04-28 15:55:00,8.54,8.6,8.5,8.5,99300.0,8.2826,8.3407,8.2438,8.2438,99300.0
2020-04-29 09:30:00,8.97,9.08,8.93,9.03,882060.0,8.6996,8.8063,8.6608,8.7578,882060.0
2020-04-29 09:35:00,9.05,9.09,8.99,9.05,327555.0,8.7772,8.816,8.719,8.7772,327555.0
2020-04-29 09:40:00,9.03,9.16,9.01,9.12,353595.0,8.7578,8.8839,8.7384,8.8451,353595.0
2020-04-29 09:45:00,9.13,9.16,9.08,9.13,145710.0,8.8548,8.8839,8.8063,8.8548,145710.0
2020-04-29 09:50:00,9.15,9.2,9.14,9.18,408435.0,8.8742,8.9227,8.8645,8.9033,408435.0
2020-04-29 09:55:00,9.17,9.23,9.17,9.22,115230.0,8.8936,8.9517,8.8936,8.9421,115230.0
2020-04-29 10:00:00,9.22,9.25,9.2,9.22,120195.0,8.9421,8.9711,8.9227,8.9421,120195.0
2020-04-29 10:05:00,9.22,9.23,9.16,9.17,210975.0,8.9421,8.9517,8.8839,8.8936,210975.0
2020-04-29 10:10:00,9.16,9.21,9.13,9.2,189000.0,8.8839,8.9324,8.8548,8.9227,189000.0
2020-04-29 10:15:00,9.21,9.3,9.21,9.3,314520.0,8.9324,9.0196,8.9324,9.0196,314520.0
2020-04-29 10:20:00,9.29,9.35,9.29,9.32,288765.0,9.0099,9.0681,9.0099,9.039,288765.0
2020-04-29 10:25:00,9.33,9.37,9.33,9.37,100275.0,9.0487,9.0875,9.0487,9.0875,100275.0
2020-04-29 10:30:00,9.38,9.41,9.37,9.37,225960.0,9.0972,9.1263,9.0875,9.0875,225960.0
2020-04-29 10:35:00,9.39,9.41,9.36,9.41,116760.0,9.1069,9.1263,9.0778,9.1263,116760.0
2020-04-29 10:40:00,9.4,9.4,9.36,9.38,36750.0,9.1166,9.1166,9.0778,9.0972,36750.0
2020-04-29 10:45:00,9.35,9.36,9.3,9.33,138690.0,9.0681,9.0778,9.0196,9.0487,138690.0
2020-04-29 10:50:00,9.34,9.38,9.34,9.38,44610.0,9.0584,9.0972,9.0584,9.0972,44610.0
2020-04-29 10:55:00,9.38,9.38,9.34,9.37,142665.0,9.0972,9.0972,9.0584,9.0875,142665.0
2020-04-29 11:00:00,9.35,9.38,9.3,9.33,49815.0,9.0681,9.0972,9.0196,9.0487,49815.0
2020-04-29 11:05:00,9.34,9.37,9.34,9.36,72000.0,9.0584,9.0875,9.0584,9.0778,72000.0
2020-04-29 11:10:00,9.35,9.4,9.35,9.38,69690.0,9.0681,9.1166,9.0681,9.0972,69690.0
2020-04-29 11:15:00,9.39,9.43,9.39,9.43,55365.0,9.1069,9.1457,9.1069,9.1457,55365.0
2020-04-29 11:20:00,9.44,9.47,9.44,9.46,121905.0,9.1554,9.1845,9.1554,9.1748,121905.0
2020-04-29 11:25:00,9.47,9.52,9.47,9.52,65700.0,9.1845,9.233,9.1845,9.233,65700.0
2020-04-29 11:30:00,9.5,9.54,9.48,9.48,164190.0,9.2136,9.2524,9.1942,9.1942,164190.0
2020-04-29 11:35:00,9.5,9.5,9.47,9.49,27015.0,9.2136,9.2136,9.1845,9.2039,27015.0
2020-04-29 11:40:00,9.48,9.49,9.45,9.49,73320.0,9.1942,9.2039,9.1651,9.2039,73320.0
2020-04-29 11:45:00,9.48,9.49,9.48,9.49,48210.0,9.1942,9.2039,9.1942,9.2039,48210.0
2020-04-29 11:50:00,9.51,9.55,9.51,9.54,77145.0,9.2233,9.2621,9.2233,9.2524,77145.0
2020-04-29 11:55:00,9.53,9.54,9.48,9.48,71175.0,9.2427,9.2524,9.1942,9.1942,71175.0
2020-04-29 12:00:00,9.48,9.5,9.48,9.5,27450.0,9.1942,9.2136,9.1942,9.2136,27450.0
2020-04-29 12:05:00,9.52,9.54,9.51,9.53,63195.0,9.233,9.2524,9.2233,9.2427,63195.0
2020-04-29 12:10:00,9.54,9.54,9.52,9.54,71160.0,9.2524,9.2524,9.233,9.2524,71160.0
2020-04-29 12:15:00,9.55,9.56,9.51,9.52,49065.0,9.2621,9.2718,9.2233,9.233,49065.0
2020-04-29 12:20:00,9.53,9.55,9.53,9.55,59535.0,9.2427,9.2621,9.2427,9.2621,59535.0
2020-04-29 12:25:00,9.54,9.55,9.53,9.55,24000.0,9.2524,9.2621,9.2427,9.2621,24000.0
2020-04-29 12:30:00,9.56,9.57,9.53,9.54,58845.0,9.2718,9.2815,9.2427,9.2524,58845.0
2020-04-29 12:35:00,9.55,9.61,9.55,9.6,106875.0,9.2621,9.3203,9.2621,9.3106,106875.0
2020-04-29 12:40:00,9.59,9.63,9.59,9.62,73695.0,9.3009,9.3397,9.3009,9.33,73695.0
2020-04-29 12:45:00,9.62,9.62,9.6,9.6,42780.0,9.33,9.33,9.3106,9.3106,42780.0
2020-04-29 12:50:00,9.61,9.65,9.61,9.62,31500.0,9.3203,9.3591,9.3203,9.33,31500.0
2020-04-29 12:55:00,9.62,9.62,9.59,9.59,48780.0,9.33,9.33,9.3009,9.3009,48780.0
2020-04-29 13:00:00,9.6,9.64,9.6,9.64,55725.0,9.3106,9.3494,9.3106,9.3494,55725.0
2020-04-29 13:05:00,9.63,9.63,9.62,9.62,8970.0,9.3397,9.3397,9.33,9.33,8970.0
2020-04-29 13:10:00,9.61,9.64,9.6,9.62,21390.0,9.3203,9.3494,9.3106,9.33,21390.0
2020-04-29 13:15:00,9.64,9.65,9.64,9.64,27795.0,9.3494,9.3591,9.3494,9.3494,27795.0
2020-04-29 13:20:00,9.65,9.65,9.58,9.58,18495.0,9.3591,9.3591,9.2912,9.2912,18495.0
2020-04-29 13:25:00,9.59,9.59,9.53,9.53,53535.0,9.3009,9.3009,9.2427,9.2427,53535.0
2020-04-29 13:30:00,9.53,9.53,9.52,9.53,61740.0,9.2427,9.2427,9.233,9.2427,61740.0
2020-04-29 13:35:00,9.52,9.53,9.5,9.51,55455.0,9.233,9.2427,9.2136,9.2233,55455.0
2020-04-29 13:40:00,9.52,9.53,9.51,9.52,34500.0,9.233,9.2427,9.2233,9.233,34500.0
2020-04-29 13:45:00,9.52,9.57,9.52,9.57,78840.0,9.233,9.2815,9.233,9.2815,78840.0
2020-04-29 13:50:00,9.57,9.6,9.57,9.58,44625.0,9.2815,9.3106,9.2815,9.2912,44625.0
2020-04-29 13:55:00,9.58,9.62,9.58,9.59,82200.0,9.2912,9.33,9.2912,9.3009,82200.0
2020-04-29 14:00:00,9.61,9.63,9.53,9.56,40980.0,9.3203,9.3397,9.2427,9.2718,40980.0
2020-04-29 14:05:00,9.55,9.57,9.52,9.54,50475.0,9.2621,9.2815,9.233,9.2524,50475.0
2020-04-29 14:10:00,9.55,9.55,9.47,9.49,59175.0,9.2621,9.2621,9.1845,9.2039,59175.0
2020-04-29 14:15:00,9.52,9.56,9.48,9.48,64155.0,9.233,9.2718,9.1942,9.1942,64155.0
2020-04-29 14:20:00,9.5,9.54,9.5,9.53,41370.0,9.2136,9.2524,9.2136,9.2427,41370.0
2020-04-29 14:25:00,9.54,9.55,9.53,9.54,33945.0,9.2524,9.2621,9.2427,9.2524,33945.0
2020-04-29 14:30:00,9.56,9.58,9.52,9.57,87750.0,9.2718,9.2912,9.233,9.2815,87750.0
2020-04-29 14:35:00,9.57,9.62,9.56,9.61,50895.0,9.2815,9.33,9.2718,9.3203,50895.0
2020-04-29 14:40:00,9.6,9.65,9.6,9.64,112380.0,9.3106,9.3591,9.3106,9.3494,112380.0
2020-04-29 14:45:00,9.63,9.67,9.63,9.65,104085.0,9.3397,9.3785,9.3397,9.3591,104085.0
2020-04-29 14:50:00,9.65,9.67,9.62,9.63,129495.0,9.3591,9.3785,9.33,9.3397,129495.0
2020-04-29 14:55:00,9.62,9.72,9.62,9.71,104670.0,9.33,9.427,9.33,9.4173,104670.0
2020-04-29 15:00:00,9.69,9.74,9.69,9.74,74925.0,9.3979,9.4464,9.3979,9.4464,74925.0
2020-04-29 15:05:00,9.73,9.75,9.73,9.74,84360.0,9.4367,9.4561,9.4367,9.4464,84360.0
2020-04-29 15:10:00,9.73,9.76,9.72,9.76,97590.0,9.4367,9.4658,9.427,9.4658,97590.0
2020-04-29 15:15:00,9.75,9.77,9.72,9.77,31725.0,9.4561,9.4755,9.427,9.4755,31725.0
2020-04-29 15:20:00,9.78,9.81,9.78,9.79,113820.0,9.4852,9.5143,9.4852,9.4949,113820.0
2020-04-29 15:25:00,9.81,9.83,9.8,9.83,37125.0,9.5143,9.5337,9.5046,9.5337,37125.0
2020-04-29 15:30:00,9.83,9.84,9.8,9.82,32760.0,9.5337,9.5434,9.5046,9.524,32760.0
2020-04-29 15:35:00,9.83,9.83,9.81,9.82,49125.0,9.5337,9.5337,9.5143,9.524,49125.0
2020-04-29 15:40:00,9.81,9.84,9.81,9.84,83835.0,9.5143,9.5434,9.5143,9.5434,83835.0
2020-04-29 15:45:00,9.83,9.85,9.81,9.82,99105.0,9.5337,9.5531,9.5143,9.524,99105.0
2020-04-29 15:50:00,9.83,9.83,9.7,9.77,195915.0,9.5337,9.5337,9.4076,9.4755,195915.0
2020-04-29 15:55:00,9.77,9.79,9.73,9.76,148515.0,9.4755,9.4949,9.4367,9.4658,148515.0
2020-04-30 09:30:00,9.63,9.63,9.35,9.37,968700.0,9.3397,9.3397,9.0681,9.0875,968700.0
2020-04-30 09:35:00,9.36,9.4,9.24,9.25,477165.0,9.0778,9.1166,8.9614,8.9711,477165.0
2020-04-30 09:40:00,9.23,9.24,9.14,9.17,413130.0,8.9517,8.9614,8.8645,8.8936,413130.0
2020-04-30 09:45:00,9.15,9.24,9.12,9.13,308400.0,8.8742,8.9614,8.8451,8.8548,308400.0
2020-04-30 09:50:00,9.1,9.18,9.1,9.14,158025.0,8.8257,8.9033,8.8257,8.8645,158025.0
2020-04-30 09:55:00,9.14,9.2,9.11,9.17,252045.0,8.8645,8.9227,8.8354,8.8936,252045.0
2020-04-30 10:00:00,9.17,9.26,9.13,9.18,386790.0,8.8936,8.9808,8.8548,8.9033,386790.0
2020-04-30 10:05:00,9.16,9.25,9.15,9.18,293850.0,8.8839,8.9711,8.8742,8.9033,293850.0
2020-04-30 10:10:00,9.17,9.21,9.09,9.09,320820.0,8.8936,8.9324,8.816,8.816,320820.0
2020-04-30 10:15:00,9.08,9.11,9.04,9.06,294225.0,8.8063,8.8354,8.7675,8.7869,294225.0
2020-04-30 10:20:00,9.05,9.08,8.98,8.99,360495.0,8.7772,8.8063,8.7093,8.719,360495.0
2020-04-30 10:25:00,8.98,9.14,8.98,9.14,96975.0,8.7093,8.8645,8.7093,8.8645,96975.0
2020-04-30 10:30:00,9.1,9.12,9.06,9.08,97395.0,8.8257,8.8451,8.7869,8.8063,97395.0
2020-04-30 10:35:00,9.08,9.1,9.03,9.03,133140.0,8.8063,8.8257,8.7578,8.7578,133140.0
2020-04-30 10:40:00,9.01,9.04,8.96,8.97,232815.0,8.7384,8.7675,8.6899,8.6996,232815.0
2020-04-30 10:45:00,8.96,9.0,8.94,9.0,142335.0,8.6899,8.7287,8.6705,8.7287,142335.0
2020-04-30 10:50:00,8.99,9.04,8.99,9.03,78375.0,8.719,8.7675,8.719,8.7578,78375.0
2020-04-30 10:55:00,9.04,9.08,9.04,9.05,108120.0,8.7675,8.8063,8.7675,8.7772,108120.0
2020-04-30 11:00:00,9.07,9.18,9.07,9.15,135405.0,8.7966,8.9033,8.7966,8.8742,135405.0
2020-04-30 11:05:00,9.16,9.17,9.14,9.15,62775.0,8.8839,8.8936,8.8645,8.8742,62775.0
2020-04-30 11:10:00,9.15,9.16,9.1,9.1,56130.0,8.8742,8.8839,8.8257,8.8257,56130.0
2020-04-30 11:15:00,9.13,9.14,9.07,9.09,76950.0,8.8548,8.8645,8.7966,8.816,76950.0
2020-04-30 11:20:00,9.08,9.13,9.07,9.13,60960.0,8.8063,8.8548,8.7966,8.8548,60960.0
2020-04-30 11:25:00,9.11,9.14,9.1,9.1,54435.0,8.8354,8.8645,8.8257,8.8257,54435.0
2020-04-30 11:30:00,9.09,9.11,9.09,9.11,13830.0,8.816,8.8354,8.816,8.8354,13830.0
2020-04-30 11:35:00,9.1,9.12,9.07,9.12,79530.0,8.8257,8.8451,8.7966,8.8451,79530.0
2020-04-30 11:40:00,9.12,9.2,9.12,9.18,85275.0,8.8451,8.9227,8.8451,8.9033,85275.0
2020-04-30 11:45:00,9.17,9.17,9.08,9.08,73740.0,8.8936,8.8936,8.8063,8.8063,73740.0
2020-04-30 11:50:00,9.07,9.07,9.03,9.05,128550.0,8.7966,8.7966,8.7578,8.7772,128550.0
2020-04-30 11:55:00,9.04,9.1,9.0,9.0,71625.0,8.7675,8.8257,8.7287,8.7287,71625.0
2020-04-30 12:00:00,9.0,9.0,8.88,8.88,381855.0,8.7287,8.7287,8.6123,8.6123,381855.0
2020-04-30 12:05:00,8.88,8.92,8.86,8.91,173340.0,8.6123,8.6511,8.5929,8.6414,173340.0
2020-04-30 12:10:00,8.9,8.95,8.9,8.92,85170.0,8.6317,8.6802,8.6317,8.6511,85170.0
2020-04-30 12:15:00,8.92,8.92,8.89,8.9,11400.0,8.6511,8.6511,8.622,8.6317,11400.0
2020-04-30 12:20:00,8.86,8.87,8.83,8.87,65430.0,8.5929,8.6026,8.5638,8.6026,65430.0
2020-04-30 12:25:00,8.83,8.84,8.77,8.78,108315.0,8.5638,8.5735,8.5056,8.5153,108315.0
2020-04-30 12:30:00,8.77,8.77,8.73,8.75,95610.0,8.5056,8.5056,8.4668,8.4862,95610.0
2020-04-30 12:35:00,8.75,8.79,8.74,8.79,75510.0,8.4862,8.525,8.4765,8.525,75510.0
2020-04-30 12:40:00,8.78,8.8,8.77,8.77,60720.0,8.5153,8.5347,8.5056,8.5056,60720.0
2020-04-30 12:45:00,8.77,8.85,8.76,8.85,57105.0,8.5056,8.5832,8.4959,8.5832,57105.0
2020-04-30 12:50:00,8.85,8.89,8.85,8.88,65100.0,8.5832,8.622,8.5832,8.6123,65100.0
2020-04-30 12:55:00,8.88,8.96,8.88,8.91,81945.0,8.6123,8.6899,8.6123,8.6414,81945.0
2020-04-30 13:00:00,8.91,8.91,8.86,8.86,63720.0,8.6414,8.6414,8.5929,8.5929,63720.0
2020-04-30 13:05:00,8.89,8.92,8.89,8.92,22500.0,8.622,8.6511,8.622,8.6511,22500.0
2020-04-30 13:10:00,8.9,8.96,8.9,8.95,38100.0,8.6317,8.6899,8.6317,8.6802,38100.0
2020-04-30 13:15:00,8.95,8.95,8.92,8.92,61290.0,8.6802,8.6802,8.6511,8.6511,61290.0
2020-04-30 13:20:00,8.92,8.92,8.89,8.89,4500.0,8.6511,8.6511,8.622,8.622,4500.0
2020-04-30 13:25:00,8.89,8.91,8.88,8.88,44565.0,8.622,8.6414,8.6123,8.6123,44565.0
2020-04-30 13:30:00,8.87,8.9,8.87,8.88,27810.0,8.6026,8.6317,8.6026,8.6123,27810.0
2020-04-30 13:35:00,8.89,8.89,8.83,8.83,28680.0,8.622,8.622,8.5638,8.5638,28680.0
2020-04-30 13:40:00,8.82,8.82,8.77,8.82,46500.0,8.5541,8.5541,8.5056,8.5541,46500.0
2020-04-30 13:45:00,8.8,8.83,8.8,8.83,21030.0,8.5347,8.5638,8.5347,8.5638,21030.0
2020-04-30 13:50:00,8.83,8.83,8.8,8.8,19650.0,8.5638,8.5638,8.5347,8.5347,19650.0
2020-04-30 13:55:00,8.82,8.82,8.8,8.8,13500.0,8.5541,8.5541,8.5347,8.5347,13500.0
2020-04-30 14:00:00,8.82,8.86,8.82,8.86,12000.0,8.5541,8.5929,8.5541,8.5929,12000.0
2020-04-30 14:05:00,8.85,8.87,8.85,8.87,29355.0,8.5832,8.6026,8.5832,8.6026,29355.0
2020-04-30 14:10:00,8.88,8.92,8.88,8.92,74550.0,8.6123,8.6511,8.6123,8.6511,74550.0
2020-04-30 14:15:00,8.9,8.9,8.82,8.82,73950.0,8.6317,8.6317,8.5541,8.5541,73950.0
2020-04-30 14:20:00,8.83,8.85,8.83,8.83,17445.0,8.5638,8.5832,8.5638,8.5638,17445.0
2020-04-30 14:25:00,8.81,8.82,8.8,8.81,51885.0,8.5444,8.5541,8.5347,8.5444,51885.0
2020-04-30 14:30:00,8.8,8.84,8.79,8.79,74220.0,8.5347,8.5735,8.525,8.525,74220.0
2020-04-30 14:35:00,8.78,8.78,8.73,8.73,131310.0,8.5153,8.5153,8.4668,8.4668,131310.0
2020-04-30 14:40:00,8.73,8.75,8.73,8.73,125490.0,8.4668,8.4862,8.4668,8.4668,125490.0
2020-04-30 14:45:00,8.73,8.74,8.69,8.7,341805.0,8.4668,8.4765,8.428,8.4377,341805.0
2020-04-30 14:50:00,8.72,8.74,8.69,8.7,93795.0,8.4571,8.4765,8.428,8.4377,93795.0
2020-04-30 14:55:00,8.7,8.7,8.67,8.7,50250.0,8.4377,8.4377,8.4086,8.4377,50250.0
2020-04-30 15:00:00,8.7,8.73,8.69,8.71,27000.0,8.4377,8.4668,8.428,8.4474,27000.0
2020-04-30 15:05:00,8.73,8.82,8.73,8.79,166215.0,8.4668,8.5541,8.4668,8.525,166215.0
2020-04-30 15:10:00,8.79,8.79,8.76,8.77,21000.0,8.525,8.525,8.4959,8.5056,21000.0
2020-04-30 15:15:00,8.78,8.87,8.78,8.86,86865.0,8.5153,8.6026,8.5153,8.5929,86865.0
2020-04-30 15:20:00,8.84,8.93,8.84,8.91,111165.0,8.5735,8.6608,8.5735,8.6414,111165.0
2020-04-30 15:25:00,8.91,8.91,8.86,8.87,61050.0,8.6414,8.6414,8.5929,8.6026,61050.0
2020-04-30 15:30:00,8.88,8.89,8.81,8.81,280335.0,8.6123,8.622,8.5444,8.5444,280335.0
2020-04-30 15:35:00,8.83,8.83,8.76,8.78,98970.0,8.5638,8.5638,8.4959,8.5153,98970.0
2020-04-30 15:40:00,8.77,8.78,8.73,8.77,57750.0,8.5056,8.5153,8.4668,8.5056,57750.0
2020-04-30 15:45:00,8.78,8.79,8.73,8.74,82260.0,8.5153,8.525,8.4668,8.4765,82260.0
2020-04-30 15:50:00,8.73,8.77,8.7,8.76,189000.0,8.4668,8.5056,8.4377,8.4959,189000.0
2020-04-30 15:55:00,8.76,8.76,8.73,8.73,238155.0,8.4959,8.4959,8.4668,8.4668,238155.0
2020-05-01 09:30:00,8.13,8.17,7.96,8.17,677415.0,7.8849,7.9237,7.72,7.9237,677415.0
2020-05-01 09:35:00,8.16,8.16,8.04,8.04,168090.0,7.914,7.914,7.7976,7.7976,168090.0
2020-05-01 09:40:00,8.07,8.07,7.95,7.95,229665.0,7.8267,7.8267,7.7103,7.7103,229665.0
2020-05-01 09:45:00,7.95,7.97,7.82,7.88,350265.0,7.7103,7.7297,7.5843,7.6424,350265.0
2020-05-01 09:50:00,7.89,7.89,7.73,7.74,357510.0,7.6521,7.6521,7.497,7.5067,357510.0
2020-05-01 09:55:00,7.73,7.81,7.73,7.74,265920.0,7.497,7.5746,7.497,7.5067,265920.0
2020-05-01 10:00:00,7.79,7.92,7.77,7.84,174165.0,7.5552,7.6812,7.5358,7.6037,174165.0
2020-05-01 10:05:00,7.81,7.9,7.81,7.86,175725.0,7.5746,7.6618,7.5746,7.6231,175725.0
2020-05-01 10:10:00,7.84,7.84,7.79,7.83,276015.0,7.6037,7.6037,7.5552,7.594,276015.0
2020-05-01 10:15:00,7.83,7.85,7.69,7.72,355410.0,7.594,7.6134,7.4582,7.4873,355410.0
2020-05-01 10:20:00,7.71,7.73,7.67,7.67,251190.0,7.4776,7.497,7.4388,7.4388,251190.0
2020-05-01 10:25:00,7.68,7.71,7.67,7.69,101820.0,7.4485,7.4776,7.4388,7.4582,101820.0
2020-05-01 10:30:00,7.7,7.71,7.63,7.7,345270.0,7.4679,7.4776,7.4,7.4679,345270.0
2020-05-01 10:35:00,7.71,7.8,7.7,7.77,96285.0,7.4776,7.5649,7.4679,7.5358,96285.0
2020-05-01 10:40:00,7.74,7.78,7.73,7.74,121080.0,7.5067,7.5455,7.497,7.5067,121080.0
2020-05-01 10:45:00,7.73,7.78,7.72,7.75,66360.0,7.497,7.5455,7.4873,7.5164,66360.0
2020-05-01 10:50:00,7.77,7.82,7.77,7.79,84135.0,7.5358,7.5843,7.5358,7.5552,84135.0
2020-05-01 10:55:00,7.79,7.84,7.76,7.8,182340.0,7.5552,7.6037,7.5261,7.5649,182340.0
2020-05-01 11:00:00,7.79,7.79,7.73,7.73,142065.0,7.5552,7.5552,7.497,7.497,142065.0
2020-05-01 11:05:00,7.73,7.75,7.72,7.74,129720.0,7.497,7.5164,7.4873,7.5067,129720.0
2020-05-01 11:10:00,7.73,7.73,7.68,7.73,91605.0,7.497,7.497,7.4485,7.497,91605.0
2020-05-01 11:15:00,7.7,7.7,7.67,7.67,232155.0,7.4679,7.4679,7.4388,7.4388,232155.0
2020-05-01 11:20:00,7.67,7.68,7.63,7.63,131565.0,7.4388,7.4485,7.4,7.4,131565.0
2020-05-01 11:25:00,7.63,7.63,7.57,7.57,187515.0,7.4,7.4,7.3418,7.3418,187515.0
2020-05-01 11:30:00,7.57,7.58,7.53,7.56,119475.0,7.3418,7.3515,7.303,7.3321,119475.0
2020-05-01 11:35:00,7.56,7.58,7.56,7.58,55440.0,7.3321,7.3515,7.3321,7.3515,55440.0
2020-05-01 11:40:00,7.58,7.59,7.55,7.55,55920.0,7.3515,7.3612,7.3224,7.3224,55920.0
2020-05-01 11:45:00,7.55,7.56,7.45,7.45,433125.0,7.3224,7.3321,7.2254,7.2254,433125.0
2020-05-01 11:50:00,7.45,7.45,7.37,7.37,122010.0,7.2254,7.2254,7.1478,7.1478,122010.0
2020-05-01 11:55:00,7.4,7.42,7.37,7.42,67845.0,7.1769,7.1963,7.1478,7.1963,67845.0
2020-05-01 12:00:00,7.4,7.4,7.35,7.35,94725.0,7.1769,7.1769,7.1284,7.1284,94725.0
2020-05-01 12:05:00,7.39,7.39,7.36,7.37,41490.0,7.1672,7.1672,7.1381,7.1478,41490.0
2020-05-01 12:10:00,7.39,7.45,7.39,7.45,75300.0,7.1672,7.2254,7.1672,7.2254,75300.0
2020-05-01 12:15:00,7.45,7.46,7.41,7.45,31830.0,7.2254,7.2351,7.1866,7.2254,31830.0
2020-05-01 12:20:00,7.45,7.48,7.45,7.47,222495.0,7.2254,7.2545,7.2254,7.2448,222495.0
2020-05-01 12:25:00,7.47,7.48,7.43,7.43,83730.0,7.2448,7.2545,7.206,7.206,83730.0
2020-05-01 12:30:00,7.41,7.45,7.39,7.45,56895.0,7.1866,7.2254,7.1672,7.2254,56895.0
2020-05-01 12:35:00,7.45,7.45,7.39,7.39,35775.0,7.2254,7.2254,7.1672,7.1672,35775.0
2020-05-01 12:40:00,7.38,7.38,7.33,7.35,209115.0,7.1575,7.1575,7.109,7.1284,209115.0
2020-05-01 12:45:00,7.36,7.37,7.36,7.36,15405.0,7.1381,7.1478,7.1381,7.1381,15405.0
2020-05-01 12:50:00,7.37,7.39,7.35,7.38,37890.0,7.1478,7.1672,7.1284,7.1575,37890.0
2020-05-01 12:55:00,7.38,7.39,7.37,7.38,48045.0,7.1575,7.1672,7.1478,7.1575,48045.0
2020-05-01 13:00:00,7.38,7.45,7.38,7.45,33645.0,7.1575,7.2254,7.1575,7.2254,33645.0
2020-05-01 13:05:00,7.45,7.47,7.45,7.45,46125.0,7.2254,7.2448,7.2254,7.2254,46125.0
2020-05-01 13:10:00,7.43,7.44,7.4,7.4,26250.0,7.206,7.2157,7.1769,7.1769,26250.0
2020-05-01 13:15:00,7.39,7.39,7.36,7.39,55545.0,7.1672,7.1672,7.1381,7.1672,55545.0
2020-05-01 13:20:00,7.39,7.41,7.39,7.41,9750.0,7.1672,7.1866,7.1672,7.1866,9750.0
2020-05-01 13:25:00,7.4,7.41,7.38,7.38,37320.0,7.1769,7.1866,7.1575,7.1575,37320.0
2020-05-01 13:30:00,7.39,7.44,7.39,7.41,20325.0,7.1672,7.2157,7.1672,7.1866,20325.0
2020-05-01 13:35:00,7.39,7.39,7.37,7.37,56250.0,7.1672,7.1672,7.1478,7.1478,56250.0
2020-05-01 13:40:00,7.37,7.37,7.33,7.34,143235.0,7.1478,7.1478,7.109,7.1187,143235.0
2020-05-01 13:45:00,7.33,7.35,7.33,7.34,37470.0,7.109,7.1284,7.109,7.1187,37470.0
2020-05-01 13:50:00,7.35,7.38,7.35,7.36,41355.0,7.1284,7.1575,7.1284,7.1381,41355.0
2020-05-01 13:55:00,7.36,7.37,7.36,7.37,45690.0,7.1381,7.1478,7.1381,7.1478,45690.0
2020-05-01 14:00:00,7.36,7.41,7.36,7.41,46500.0,7.1381,7.1866,7.1381,7.1866,46500.0
2020-05-01 14:05:00,7.41,7.41,7.36,7.36,64965.0,7.1866,7.1866,7.1381,7.1381,64965.0
2020-05-01 14:10:00,7.35,7.35,7.33,7.33,129000.0,7.1284,7.1284,7.109,7.109,129000.0
2020-05-01 14:15:00,7.33,7.35,7.32,7.32,110535.0,7.109,7.1284,7.0993,7.0993,110535.0
2020-05-01 14:20:00,7.38,7.4,7.38,7.4,64050.0,7.1575,7.1769,7.1575,7.1769,64050.0
2020-05-01 14:25:00,7.41,7.44,7.39,7.44,150165.0,7.1866,7.2157,7.1672,7.2157,150165.0
2020-05-01 14:30:00,7.43,7.43,7.4,7.4,44310.0,7.206,7.206,7.1769,7.1769,44310.0
2020-05-01 14:35:00,7.41,7.45,7.4,7.44,127125.0,7.1866,7.2254,7.1769,7.2157,127125.0
2020-05-01 14:40:00,7.44,7.45,7.43,7.43,28515.0,7.2157,7.2254,7.206,7.206,28515.0
2020-05-01 14:45:00,7.43,7.47,7.42,7.46,120390.0,7.206,7.2448,7.1963,7.2351,120390.0
2020-05-01 14:50:00,7.43,7.44,7.42,7.44,40440.0,7.206,7.2157,7.1963,7.2157,40440.0
2020-05-01 14:55:00,7.45,7.49,7.45,7.49,88500.0,7.2254,7.2642,7.2254,7.2642,88500.0
2020-05-01 15:00:00,7.47,7.53,7.47,7.49,114450.0,7.2448,7.303,7.2448,7.2642,114450.0
2020-05-01 15:05:00,7.49,7.49,7.46,7.47,55755.0,7.2642,7.2642,7.2351,7.2448,55755.0
2020-05-01 15:10:00,7.47,7.49,7.44,7.45,125100.0,7.2448,7.2642,7.2157,7.2254,125100.0
2020-05-01 15:15:00,7.45,7.48,7.45,7.47,25305.0,7.2254,7.2545,7.2254,7.2448,25305.0
2020-05-01 15:20:00,7.48,7.49,7.45,7.46,86640.0,7.2545,7.2642,7.2254,7.2351,86640.0
2020-05-01 15:25:00,7.46,7.46,7.42,7.42,60900.0,7.2351,7.2351,7.1963,7.1963,60900.0
2020-05-01 15:30:00,7.44,7.44,7.43,7.43,24000.0,7.2157,7.2157,7.206,7.206,24000.0
2020-05-01 15:35:00,7.42,7.42,7.38,7.4,131085.0,7.1963,7.1963,7.1575,7.1769,131085.0
2020-05-01 15:40:00,7.43,7.43,7.38,7.41,114780.0,7.206,7.206,7.1575,7.1866,114780.0
2020-05-01 15:45:00,7.4,7.45,7.37,7.45,89010.0,7.1769,7.2254,7.1478,7.2254,89010.0
2020-05-01 15:50:00,7.44,7.47,7.37,7.37,97890.0,7.2157,7.2448,7.1478,7.1478,97890.0
2020-05-01 15:55:00,7.39,7.41,7.38,7.4,143415.0,7.1672,7.1866,7.1575,7.1769,143415.0
2020-05-04 09:30:00,7.19,7.25,7.15,7.25,525690.0,6.9732,7.0314,6.9345,7.0314,525690.0
2020-05-04 09:35:00,7.26,7.26,7.13,7.2,123015.0,7.0411,7.0411,6.9151,6.9829,123015.0
2020-05-04 09:40:00,7.2,7.29,7.18,7.28,97020.0,6.9829,7.0702,6.9635,7.0605,97020.0
2020-05-04 09:45:00,7.28,7.35,7.28,7.34,170040.0,7.0605,7.1284,7.0605,7.1187,170040.0
2020-05-04 09:50:00,7.35,7.42,7.35,7.4,264030.0,7.1284,7.1963,7.1284,7.1769,264030.0
2020-05-04 09:55:00,7.4,7.43,7.37,7.38,185190.0,7.1769,7.206,7.1478,7.1575,185190.0
2020-05-04 10:00:00,7.42,7.45,7.35,7.42,161880.0,7.1963,7.2254,7.1284,7.1963,161880.0
2020-05-04 10:05:00,7.43,7.45,7.36,7.36,118440.0,7.206,7.2254,7.1381,7.1381,118440.0
2020-05-04 10:10:00,7.36,7.42,7.34,7.41,52290.0,7.1381,7.1963,7.1187,7.1866,52290.0
2020-05-04 10:15:00,7.4,7.47,7.4,7.44,68100.0,7.1769,7.2448,7.1769,7.2157,68100.0
2020-05-04 10:20:00,7.44,7.44,7.38,7.38,74550.0,7.2157,7.2157,7.1575,7.1575,74550.0
2020-05-04 10:25:00,7.38,7.38,7.35,7.36,101505.0,7.1575,7.1575,7.1284,7.1381,101505.0
2020-05-04 10:30:00,7.35,7.36,7.29,7.29,141075.0,7.1284,7.1381,7.0702,7.0702,141075.0
2020-05-04 10:35:00,7.3,7.33,7.27,7.32,67275.0,7.0799,7.109,7.0508,7.0993,67275.0
2020-05-04 10:40:00,7.32,7.37,7.29,7.36,175320.0,7.0993,7.1478,7.0702,7.1381,175320.0
2020-05-04 10:45:00,7.38,7.39,7.35,7.39,85275.0,7.1575,7.1672,7.1284,7.1672,85275.0
2020-05-04 10:50:00,7.36,7.36,7.32,7.34,56370.0,7.1381,7.1381,7.0993,7.1187,56370.0
2020-05-04 10:55:00,7.35,7.35,7.34,7.35,21750.0,7.1284,7.1284,7.1187,7.1284,21750.0
2020-05-04 11:00:00,7.31,7.35,7.31,7.34,45960.0,7.0896,7.1284,7.0896,7.1187,45960.0
2020-05-04 11:05:00,7.32,7.38,7.32,7.35,70920.0,7.0993,7.1575,7.0993,7.1284,70920.0
2020-05-04 11:10:00,7.37,7.41,7.35,7.35,47100.0,7.1478,7.1866,7.1284,7.1284,47100.0
2020-05-04 11:15:00,7.37,7.37,7.35,7.36,27450.0,7.1478,7.1478,7.1284,7.1381,27450.0
2020-05-04 11:20:00,7.35,7.39,7.33,7.38,74355.0,7.1284,7.1672,7.109,7.1575,74355.0
2020-05-04 11:25:00,7.38,7.38,7.33,7.33,19740.0,7.1575,7.1575,7.109,7.109,19740.0
2020-05-04 11:30:00,7.33,7.36,7.32,7.33,61395.0,7.109,7.1381,7.0993,7.109,61395.0
2020-05-04 11:35:00,7.39,7.4,7.38,7.39,42000.0,7.1672,7.1769,7.1575,7.1672,42000.0
2020-05-04 11:40:00,7.4,7.42,7.39,7.42,169440.0,7.1769,7.1963,7.1672,7.1963,169440.0
2020-05-04 11:45:00,7.43,7.44,7.41,7.44,89025.0,7.206,7.2157,7.1866,7.2157,89025.0
2020-05-04 11:50:00,7.43,7.47,7.43,7.47,56640.0,7.206,7.2448,7.206,7.2448,56640.0
2020-05-04 11:55:00,7.46,7.47,7.44,7.44,88950.0,7.2351,7.2448,7.2157,7.2157,88950.0
2020-05-04 12:00:00,7.45,7.47,7.44,7.47,41715.0,7.2254,7.2448,7.2157,7.2448,41715.0
2020-05-04 12:05:00,7.46,7.46,7.42,7.42,76695.0,7.2351,7.2351,7.1963,7.1963,76695.0
2020-05-04 12:10:00,7.43,7.43,7.39,7.4,24750.0,7.206,7.206,7.1672,7.1769,24750.0
2020-05-04 12:15:00,7.39,7.41,7.39,7.4,22500.0,7.1672,7.1866,7.1672,7.1769,22500.0
2020-05-04 12:20:00,7.41,7.41,7.39,7.4,28440.0,7.1866,7.1866,7.1672,7.1769,28440.0
2020-05-04 12:25:00,7.4,7.4,7.39,7.4,44145.0,7.1769,7.1769,7.1672,7.1769,44145.0
2020-05-04 12:30:00,7.42,7.42,7.34,7.34,62910.0,7.1963,7.1963,7.1187,7.1187,62910.0
2020-05-04 12:35:00,7.33,7.33,7.28,7.29,84990.0,7.109,7.109,7.0605,7.0702,84990.0
2020-05-04 12:40:00,7.29,7.29,7.27,7.28,62265.0,7.0702,7.0702,7.0508,7.0605,62265.0
2020-05-04 12:45:00,7.27,7.27,7.25,7.25,102090.0,7.0508,7.0508,7.0314,7.0314,102090.0
2020-05-04 12:50:00,7.26,7.26,7.23,7.24,39375.0,7.0411,7.0411,7.012,7.0217,39375.0
2020-05-04 12:55:00,7.23,7.23,7.2,7.21,133500.0,7.012,7.012,6.9829,6.9926,133500.0
2020-05-04 13:00:00,7.21,7.24,7.2,7.24,78615.0,6.9926,7.0217,6.9829,7.0217,78615.0
2020-05-04 13:05:00,7.24,7.27,7.23,7.27,33000.0,7.0217,7.0508,7.012,7.0508,33000.0
2020-05-04 13:10:00,7.26,7.26,7.2,7.22,49125.0,7.0411,7.0411,6.9829,7.0023,49125.0
2020-05-04 13:15:00,7.23,7.23,7.17,7.19,77820.0,7.012,7.012,6.9539,6.9732,77820.0
2020-05-04 13:20:00,7.2,7.2,7.18,7.19,14250.0,6.9829,6.9829,6.9635,6.9732,14250.0
2020-05-04 13:25:00,7.2,7.22,7.2,7.22,30600.0,6.9829,7.0023,6.9829,7.0023,30600.0
2020-05-04 13:30:00,7.26,7.26,7.25,7.25,24750.0,7.0411,7.0411,7.0314,7.0314,24750.0
2020-05-04 13:35:00,7.25,7.26,7.24,7.24,63120.0,7.0314,7.0411,7.0217,7.0217,63120.0
2020-05-04 13:40:00,7.26,7.26,7.22,7.22,31725.0,7.0411,7.0411,7.0023,7.0023,31725.0
2020-05-04 13:45:00,7.23,7.24,7.22,7.24,17565.0,7.012,7.0217,7.0023,7.0217,17565.0
2020-05-04 13:50:00,7.23,7.24,7.23,7.23,9000.0,7.012,7.0217,7.012,7.012,9000.0
2020-05-04 13:55:00,7.25,7.27,7.25,7.26,9000.0,7.0314,7.0508,7.0314,7.0411,9000.0
2020-05-04 14:00:00,7.27,7.27,7.25,7.26,27330.0,7.0508,7.0508,7.0314,7.0411,27330.0
2020-05-04 14:05:00,7.26,7.27,7.26,7.26,40785.0,7.0411,7.0508,7.0411,7.0411,40785.0
2020-05-04 14:10:00,7.26,7.32,7.26,7.3,80265.0,7.0411,7.0993,7.0411,7.0799,80265.0
2020-05-04 14:15:00,7.3,7.31,7.3,7.31,33120.0,7.0799,7.0896,7.0799,7.0896,33120.0
2020-05-04 14:20:00,7.3,7.32,7.3,7.31,18825.0,7.0799,7.0993,7.0799,7.0896,18825.0
2020-05-04 14:25:00,7.3,7.3,7.29,7.29,12000.0,7.0799,7.0799,7.0702,7.0702,12000.0
2020-05-04 14:30:00,7.32,7.32,7.25,7.26,31500.0,7.0993,7.0993,7.0314,7.0411,31500.0
2020-05-04 14:35:00,7.27,7.27,7.25,7.25,49230.0,7.0508,7.0508,7.0314,7.0314,49230.0
2020-05-04 14:40:00,7.26,7.26,7.25,7.25,4500.0,7.0411,7.0411,7.0314,7.0314,4500.0
2020-05-04 14:45:00,7.24,7.31,7.24,7.31,27750.0,7.0217,7.0896,7.0217,7.0896,27750.0
2020-05-04 14:50:00,7.31,7.34,7.31,7.31,72030.0,7.0896,7.1187,7.0896,7.0896,72030.0
2020-05-04 14:55:00,7.3,7.34,7.3,7.34,21540.0,7.0799,7.1187,7.0799,7.1187,21540.0
2020-05-04 15:00:00,7.32,7.34,7.32,7.33,34545.0,7.0993,7.1187,7.0993,7.109,34545.0
2020-05-04 15:05:00,7.32,7.36,7.32,7.36,75270.0,7.0993,7.1381,7.0993,7.1381,75270.0
2020-05-04 15:10:00,7.37,7.39,7.37,7.38,64785.0,7.1478,7.1672,7.1478,7.1575,64785.0
2020-05-04 15:15:00,7.38,7.4,7.36,7.4,72210.0,7.1575,7.1769,7.1381,7.1769,72210.0
2020-05-04 15:20:00,7.41,7.43,7.4,7.42,52095.0,7.1866,7.206,7.1769,7.1963,52095.0
2020-05-04 15:25:00,7.41,7.46,7.4,7.45,76020.0,7.1866,7.2351,7.1769,7.2254,76020.0
2020-05-04 15:30:00,7.44,7.51,7.44,7.51,85845.0,7.2157,7.2836,7.2157,7.2836,85845.0
2020-05-04 15:35:00,7.51,7.52,7.5,7.52,128580.0,7.2836,7.2933,7.2739,7.2933,128580.0
2020-05-04 15:40:00,7.52,7.56,7.52,7.54,133575.0,7.2933,7.3321,7.2933,7.3127,133575.0
2020-05-04 15:45:00,7.53,7.57,7.53,7.57,110835.0,7.303,7.3418,7.303,7.3418,110835.0
2020-05-04 15:50:00,7.55,7.59,7.55,7.59,272235.0,7.3224,7.3612,7.3224,7.3612,272235.0
2020-05-04 15:55:00,7.59,7.63,7.58,7.62,371565.0,7.3612,7.4,7.3515,7.3903,371565.0
2020-05-05 09:30:00,8.05,8.16,8.01,8.13,1012755.0,7.8073,7.914,7.7685,7.8849,1012755.0
2020-05-05 09:35:00,8.12,8.18,8.06,8.15,432570.0,7.8752,7.9334,7.817,7.9043,432570.0
2020-05-05 09:40:00,8.15,8.19,8.11,8.16,297255.0,7.9043,7.9431,7.8655,7.914,297255.0
2020-05-05 09:45:00,8.17,8.25,8.16,8.23,293220.0,7.9237,8.0013,7.914,7.9819,293220.0
2020-05-05 09:50:00,8.24,8.27,8.19,8.26,265035.0,7.9916,8.0207,7.9431,8.011,265035.0
2020-05-05 09:55:00,8.25,8.37,8.24,8.36,349230.0,8.0013,8.1177,7.9916,8.108,349230.0
2020-05-05 10:00:00,8.36,8.43,8.36,8.4,170055.0,8.108,8.1759,8.108,8.1468,170055.0
2020-05-05 10:05:00,8.4,8.4,8.34,8.35,169605.0,8.1468,8.1468,8.0886,8.0983,169605.0
2020-05-05 10:10:00,8.34,8.34,8.26,8.27,172290.0,8.0886,8.0886,8.011,8.0207,172290.0
2020-05-05 10:15:00,8.28,8.3,8.24,8.3,39630.0,8.0304,8.0498,7.9916,8.0498,39630.0
2020-05-05 10:20:00,8.29,8.31,8.22,8.22,182400.0,8.0401,8.0595,7.9722,7.9722,182400.0
2020-05-05 10:25:00,8.22,8.23,8.15,8.18,117465.0,7.9722,7.9819,7.9043,7.9334,117465.0
2020-05-05 10:30:00,8.17,8.2,8.16,8.19,151635.0,7.9237,7.9528,7.914,7.9431,151635.0
2020-05-05 10:35:00,8.21,8.22,8.19,8.2,124590.0,7.9625,7.9722,7.9431,7.9528,124590.0
2020-05-05 10:40:00,8.22,8.22,8.16,8.2,62520.0,7.9722,7.9722,7.914,7.9528,62520.0
2020-05-05 10:45:00,8.19,8.23,8.16,8.2,98745.0,7.9431,7.9819,7.914,7.9528,98745.0
2020-05-05 10:50:00,8.17,8.19,8.14,8.18,32700.0,7.9237,7.9431,7.8946,7.9334,32700.0
2020-05-05 10:55:00,8.2,8.22,8.18,8.2,44235.0,7.9528,7.9722,7.9334,7.9528,44235.0
2020-05-05 11:00:00,8.23,8.27,8.22,8.26,75600.0,7.9819,8.0207,7.9722,8.011,75600.0
2020-05-05 11:05:00,8.26,8.29,8.26,8.27,64485.0,8.011,8.0401,8.011,8.0207,64485.0
2020-05-05 11:10:00,8.27,8.27,8.24,8.26,15750.0,8.0207,8.0207,7.9916,8.011,15750.0
2020-05-05 11:15:00,8.26,8.26,8.21,8.22,37650.0,8.011,8.011,7.9625,7.9722,37650.0
2020-05-05 11:20:00,8.23,8.29,8.23,8.29,93525.0,7.9819,8.0401,7.9819,8.0401,93525.0
2020-05-05 11:25:00,8.29,8.29,8.25,8.27,44790.0,8.0401,8.0401,8.0013,8.0207,44790.0
2020-05-05 11:30:00,8.27,8.28,8.26,8.27,99330.0,8.0207,8.0304,8.011,8.0207,99330.0
2020-05-05 11:35:00,8.26,8.28,8.25,8.25,231990.0,8.011,8.0304,8.0013,8.0013,231990.0
2020-05-05 11:40:00,8.24,8.3,8.24,8.3,110190.0,7.9916,8.0498,7.9916,8.0498,110190.0
2020-05-05 11:45:00,8.3,8.3,8.29,8.3,27000.0,8.0498,8.0498,8.0401,8.0498,27000.0
2020-05-05 11:50:00,8.28,8.29,8.27,8.27,54360.0,8.0304,8.0401,8.0207,8.0207,54360.0
2020-05-05 11:55:00,8.27,8.29,8.27,8.29,38685.0,8.0207,8.0401,8.0207,8.0401,38685.0
2020-05-05 12:00:00,8.29,8.3,8.28,8.29,65250.0,8.0401,8.0498,8.0304,8.0401,65250.0
2020-05-05 12:05:00,8.29,8.31,8.28,8.31,45045.0,8.0401,8.0595,8.0304,8.0595,45045.0
2020-05-05 12:10:00,8.3,8.31,8.29,8.29,38700.0,8.0498,8.0595,8.0401,8.0401,38700.0
2020-05-05 12:15:00,8.29,8.29,8.29,8.29,4500.0,8.0401,8.0401,8.0401,8.0401,4500.0
2020-05-05 12:20:00,8.28,8.28,8.22,8.22,43725.0,8.0304,8.0304,7.9722,7.9722,43725.0
2020-05-05 12:25:00,8.23,8.23,8.19,8.21,83265.0,7.9819,7.9819,7.9431,7.9625,83265.0
2020-05-05 12:30:00,8.2,8.23,8.19,8.19,39645.0,7.9528,7.9819,7.9431,7.9431,39645.0
2020-05-05 12:35:00,8.19,8.19,8.16,8.18,83775.0,7.9431,7.9431,7.914,7.9334,83775.0
2020-05-05 12:40:00,8.18,8.18,8.14,8.15,105240.0,7.9334,7.9334,7.8946,7.9043,105240.0
2020-05-05 12:45:00,8.16,8.16,8.13,8.13,94620.0,7.914,7.914,7.8849,7.8849,94620.0
2020-05-05 12:50:00,8.13,8.16,8.12,8.16,152355.0,7.8849,7.914,7.8752,7.914,152355.0
2020-05-05 12:55:00,8.16,8.16,8.13,8.14,60195.0,7.914,7.914,7.8849,7.8946,60195.0
2020-05-05 13:00:00,8.17,8.19,8.17,8.17,37050.0,7.9237,7.9431,7.9237,7.9237,37050.0
2020-05-05 13:05:00,8.18,8.18,8.15,8.17,24000.0,7.9334,7.9334,7.9043,7.9237,24000.0
2020-05-05 13:10:00,8.2,8.21,8.17,8.2,34680.0,7.9528,7.9625,7.9237,7.9528,34680.0
2020-05-05 13:15:00,8.21,8.22,8.2,8.21,31155.0,7.9625,7.9722,7.9528,7.9625,31155.0
2020-05-05 13:20:00,8.19,8.21,8.19,8.19,42720.0,7.9431,7.9625,7.9431,7.9431,42720.0
2020-05-05 13:25:00,8.2,8.24,8.2,8.24,71055.0,7.9528,7.9916,7.9528,7.9916,71055.0
2020-05-05 13:30:00,8.25,8.27,8.25,8.26,53955.0,8.0013,8.0207,8.0013,8.011,53955.0
2020-05-05 13:35:00,8.26,8.26,8.25,8.25,28395.0,8.011,8.011,8.0013,8.0013,28395.0
2020-05-05 13:40:00,8.25,8.25,8.25,8.25,29745.0,8.0013,8.0013,8.0013,8.0013,29745.0
2020-05-05 13:45:00,8.26,8.27,8.26,8.27,86835.0,8.011,8.0207,8.011,8.0207,86835.0
2020-05-05 13:50:00,8.28,8.28,8.28,8.28,3000.0,8.0304,8.0304,8.0304,8.0304,3000.0
2020-05-05 13:55:00,8.28,8.28,8.27,8.27,32205.0,8.0304,8.0304,8.0207,8.0207,32205.0
2020-05-05 14:00:00,8.28,8.28,8.25,8.26,41895.0,8.0304,8.0304,8.0013,8.011,41895.0
2020-05-05 14:05:00,8.25,8.28,8.25,8.27,28500.0,8.0013,8.0304,8.0013,8.0207,28500.0
2020-05-05 14:10:00,8.26,8.3,8.26,8.3,88680.0,8.011,8.0498,8.011,8.0498,88680.0
2020-05-05 14:15:00,8.28,8.31,8.28,8.3,43950.0,8.0304,8.0595,8.0304,8.0498,43950.0
2020-05-05 14:20:00,8.29,8.3,8.29,8.3,19350.0,8.0401,8.0498,8.0401,8.0498,19350.0
2020-05-05 14:25:00,8.31,8.32,8.29,8.29,12300.0,8.0595,8.0692,8.0401,8.0401,12300.0
2020-05-05 14:30:00,8.28,8.29,8.25,8.25,84720.0,8.0304,8.0401,8.0013,8.0013,84720.0
2020-05-05 14:35:00,8.26,8.27,8.25,8.25,26250.0,8.011,8.0207,8.0013,8.0013,26250.0
2020-05-05 14:40:00,8.25,8.27,8.24,8.27,52035.0,8.0013,8.0207,7.9916,8.0207,52035.0
2020-05-05 14:45:00,8.26,8.28,8.26,8.28,73275.0,8.011,8.0304,8.011,8.0304,73275.0
2020-05-05 14:50:00,8.28,8.31,8.28,8.31,72615.0,8.0304,8.0595,8.0304,8.0595,72615.0
2020-05-05 14:55:00,8.31,8.32,8.31,8.32,57510.0,8.0595,8.0692,8.0595,8.0692,57510.0
2020-05-05 15:00:00,8.32,8.32,8.29,8.31,54825.0,8.0692,8.0692,8.0401,8.0595,54825.0
2020-05-05 15:05:00,8.31,8.31,8.3,8.31,100095.0,8.0595,8.0595,8.0498,8.0595,100095.0
2020-05-05 15:10:00,8.31,8.31,8.3,8.3,28050.0,8.0595,8.0595,8.0498,8.0498,28050.0
2020-05-05 15:15:00,8.29,8.29,8.2,8.2,129660.0,8.0401,8.0401,7.9528,7.9528,129660.0
2020-05-05 15:20:00,8.19,8.22,8.17,8.2,58875.0,7.9431,7.9722,7.9237,7.9528,58875.0
2020-05-05 15:25:00,8.19,8.22,8.07,8.08,129870.0,7.9431,7.9722,7.8267,7.8364,129870.0
2020-05-05 15:30:00,8.07,8.09,8.02,8.04,262695.0,7.8267,7.8461,7.7782,7.7976,262695.0
2020-05-05 15:35:00,8.03,8.03,7.86,7.91,534825.0,7.7879,7.7879,7.6231,7.6715,534825.0
2020-05-05 15:40:00,7.9,7.95,7.85,7.95,349530.0,7.6618,7.7103,7.6134,7.7103,349530.0
2020-05-05 15:45:00,7.92,7.97,7.91,7.97,107280.0,7.6812,7.7297,7.6715,7.7297,107280.0
2020-05-05 15:50:00,7.99,8.07,7.99,8.04,161295.0,7.7491,7.8267,7.7491,7.7976,161295.0
2020-05-05 15:55:00,8.02,8.02,7.97,8.0,202740.0,7.7782,7.7782,7.7297,7.7588,202740.0
2020-05-06 09:30:00,8.23,8.45,8.23,8.37,660285.0,7.9819,8.1953,7.9819,8.1177,660285.0
2020-05-06 09:35:00,8.37,8.48,8.37,8.42,350085.0,8.1177,8.2244,8.1177,8.1662,350085.0
2020-05-06 09:40:00,8.43,8.5,8.4,8.41,312495.0,8.1759,8.2438,8.1468,8.1565,312495.0
2020-05-06 09:45:00,8.42,8.52,8.4,8.48,146970.0,8.1662,8.2632,8.1468,8.2244,146970.0
2020-05-06 09:50:00,8.47,8.55,8.44,8.44,189720.0,8.2147,8.2922,8.1856,8.1856,189720.0
2020-05-06 09:55:00,8.44,8.44,8.33,8.38,276930.0,8.1856,8.1856,8.0789,8.1274,276930.0
2020-05-06 10:00:00,8.37,8.43,8.29,8.29,153930.0,8.1177,8.1759,8.0401,8.0401,153930.0
2020-05-06 10:05:00,8.29,8.33,8.24,8.24,185985.0,8.0401,8.0789,7.9916,7.9916,185985.0
2020-05-06 10:10:00,8.25,8.34,8.24,8.34,239625.0,8.0013,8.0886,7.9916,8.0886,239625.0
2020-05-06 10:15:00,8.33,8.39,8.31,8.38,109785.0,8.0789,8.1371,8.0595,8.1274,109785.0
2020-05-06 10:20:00,8.37,8.41,8.36,8.4,59025.0,8.1177,8.1565,8.108,8.1468,59025.0
2020-05-06 10:25:00,8.4,8.48,8.39,8.48,214875.0,8.1468,8.2244,8.1371,8.2244,214875.0
2020-05-06 10:30:00,8.48,8.55,8.48,8.52,365400.0,8.2244,8.2922,8.2244,8.2632,365400.0
2020-05-06 10:35:00,8.52,8.55,8.49,8.49,168660.0,8.2632,8.2922,8.2341,8.2341,168660.0
2020-05-06 10:40:00,8.48,8.57,8.45,8.57,197625.0,8.2244,8.3116,8.1953,8.3116,197625.0
2020-05-06 10:45:00,8.56,8.63,8.56,8.61,251835.0,8.3019,8.3698,8.3019,8.3504,251835.0
2020-05-06 10:50:00,8.63,8.64,8.6,8.63,258315.0,8.3698,8.3795,8.3407,8.3698,258315.0
2020-05-06 10:55:00,8.61,8.63,8.59,8.6,98445.0,8.3504,8.3698,8.331,8.3407,98445.0
2020-05-06 11:00:00,8.6,8.66,8.59,8.6,136755.0,8.3407,8.3989,8.331,8.3407,136755.0
2020-05-06 11:05:00,8.6,8.6,8.55,8.59,171675.0,8.3407,8.3407,8.2922,8.331,171675.0
2020-05-06 11:10:00,8.6,8.61,8.55,8.55,69000.0,8.3407,8.3504,8.2922,8.2922,69000.0
2020-05-06 11:15:00,8.55,8.56,8.52,8.53,66375.0,8.2922,8.3019,8.2632,8.2729,66375.0
2020-05-06 11:20:00,8.52,8.55,8.49,8.51,70485.0,8.2632,8.2922,8.2341,8.2535,70485.0
2020-05-06 11:25:00,8.5,8.55,8.48,8.55,97785.0,8.2438,8.2922,8.2244,8.2922,97785.0
2020-05-06 11:30:00,8.54,8.57,8.51,8.51,82815.0,8.2826,8.3116,8.2535,8.2535,82815.0
2020-05-06 11:35:00,8.5,8.56,8.5,8.56,53715.0,8.2438,8.3019,8.2438,8.3019,53715.0
2020-05-06 11:40:00,8.57,8.57,8.51,8.51,40590.0,8.3116,8.3116,8.2535,8.2535,40590.0
2020-05-06 11:45:00,8.51,8.53,8.49,8.49,54015.0,8.2535,8.2729,8.2341,8.2341,54015.0
2020-05-06 11:50:00,8.47,8.49,8.43,8.49,63960.0,8.2147,8.2341,8.1759,8.2341,63960.0
2020-05-06 11:55:00,8.48,8.5,8.48,8.5,21375.0,8.2244,8.2438,8.2244,8.2438,21375.0
2020-05-06 12:00:00,8.52,8.52,8.47,8.5,70215.0,8.2632,8.2632,8.2147,8.2438,70215.0
2020-05-06 12:05:00,8.51,8.51,8.47,8.47,77715.0,8.2535,8.2535,8.2147,8.2147,77715.0
2020-05-06 12:10:00,8.49,8.49,8.47,8.48,37500.0,8.2341,8.2341,8.2147,8.2244,37500.0
2020-05-06 12:15:00,8.49,8.53,8.49,8.53,81525.0,8.2341,8.2729,8.2341,8.2729,81525.0
2020-05-06 12:20:00,8.53,8.53,8.51,8.52,11250.0,8.2729,8.2729,8.2535,8.2632,11250.0
2020-05-06 12:25:00,8.5,8.52,8.49,8.5,109530.0,8.2438,8.2632,8.2341,8.2438,109530.0
2020-05-06 12:30:00,8.52,8.54,8.5,8.54,89250.0,8.2632,8.2826,8.2438,8.2826,89250.0
2020-05-06 12:35:00,8.54,8.57,8.52,8.56,54570.0,8.2826,8.3116,8.2632,8.3019,54570.0
2020-05-06 12:40:00,8.54,8.55,8.53,8.53,55350.0,8.2826,8.2922,8.2729,8.2729,55350.0
2020-05-06 12:45:00,8.53,8.58,8.53,8.58,185625.0,8.2729,8.3213,8.2729,8.3213,185625.0
2020-05-06 12:50:00,8.58,8.59,8.57,8.58,197010.0,8.3213,8.331,8.3116,8.3213,197010.0
2020-05-06 12:55:00,8.57,8.57,8.52,8.52,44355.0,8.3116,8.3116,8.2632,8.2632,44355.0
2020-05-06 13:00:00,8.52,8.53,8.47,8.49,130800.0,8.2632,8.2729,8.2147,8.2341,130800.0
2020-05-06 13:05:00,8.48,8.49,8.47,8.47,35790.0,8.2244,8.2341,8.2147,8.2147,35790.0
2020-05-06 13:10:00,8.47,8.5,8.46,8.5,34500.0,8.2147,8.2438,8.205,8.2438,34500.0
2020-05-06 13:15:00,8.49,8.52,8.49,8.52,37665.0,8.2341,8.2632,8.2341,8.2632,37665.0
2020-05-06 13:20:00,8.53,8.53,8.44,8.48,67200.0,8.2729,8.2729,8.1856,8.2244,67200.0
2020-05-06 13:25:00,8.49,8.51,8.48,8.5,34470.0,8.2341,8.2535,8.2244,8.2438,34470.0
2020-05-06 13:30:00,8.51,8.53,8.5,8.5,51570.0,8.2535,8.2729,8.2438,8.2438,51570.0
2020-05-06 13:35:00,8.5,8.55,8.5,8.54,70275.0,8.2438,8.2922,8.2438,8.2826,70275.0
2020-05-06 13:40:00,8.54,8.55,8.54,8.55,27555.0,8.2826,8.2922,8.2826,8.2922,27555.0
2020-05-06 13:45:00,8.55,8.56,8.55,8.56,49500.0,8.2922,8.3019,8.2922,8.3019,49500.0
2020-05-06 13:50:00,8.56,8.59,8.55,8.56,44580.0,8.3019,8.331,8.2922,8.3019,44580.0
2020-05-06 13:55:00,8.57,8.57,8.56,8.57,37860.0,8.3116,8.3116,8.3019,8.3116,37860.0
2020-05-06 14:00:00,8.56,8.56,8.49,8.51,57390.0,8.3019,8.3019,8.2341,8.2535,57390.0
2020-05-06 14:05:00,8.51,8.51,8.49,8.51,30960.0,8.2535,8.2535,8.2341,8.2535,30960.0
2020-05-06 14:10:00,8.49,8.49,8.45,8.46,50040.0,8.2341,8.2341,8.1953,8.205,50040.0
2020-05-06 14:15:00,8.47,8.5,8.47,8.5,15000.0,8.2147,8.2438,8.2147,8.2438,15000.0
2020-05-06 14:20:00,8.48,8.52,8.48,8.52,24405.0,8.2244,8.2632,8.2244,8.2632,24405.0
2020-05-06 14:25:00,8.54,8.54,8.52,8.52,7500.0,8.2826,8.2826,8.2632,8.2632,7500.0
2020-05-06 14:30:00,8.47,8.52,8.47,8.51,29250.0,8.2147,8.2632,8.2147,8.2535,29250.0
2020-05-06 14:35:00,8.51,8.51,8.49,8.5,35295.0,8.2535,8.2535,8.2341,8.2438,35295.0
2020-05-06 14:40:00,8.5,8.52,8.48,8.5,52155.0,8.2438,8.2632,8.2244,8.2438,52155.0
2020-05-06 14:45:00,8.51,8.52,8.51,8.52,21375.0,8.2535,8.2632,8.2535,8.2632,21375.0
2020-05-06 14:50:00,8.51,8.51,8.49,8.49,27195.0,8.2535,8.2535,8.2341,8.2341,27195.0
2020-05-06 14:55:00,8.49,8.5,8.45,8.45,59850.0,8.2341,8.2438,8.1953,8.1953,59850.0
2020-05-06 15:00:00,8.45,8.47,8.42,8.45,45825.0,8.1953,8.2147,8.1662,8.1953,45825.0
2020-05-06 15:05:00,8.45,8.47,8.45,8.47,56460.0,8.1953,8.2147,8.1953,8.2147,56460.0
2020-05-06 15:10:00,8.48,8.48,8.43,8.43,18270.0,8.2244,8.2244,8.1759,8.1759,18270.0
2020-05-06 15:15:00,8.45,8.46,8.43,8.44,54870.0,8.1953,8.205,8.1759,8.1856,54870.0
2020-05-06 15:20:00,8.44,8.49,8.44,8.47,29220.0,8.1856,8.2341,8.1856,8.2147,29220.0
2020-05-06 15:25:00,8.48,8.48,8.44,8.45,18000.0,8.2244,8.2244,8.1856,8.1953,18000.0
2020-05-06 15:30:00,8.42,8.42,8.31,8.32,123060.0,8.1662,8.1662,8.0595,8.0692,123060.0
2020-05-06 15:35:00,8.31,8.34,8.29,8.31,88470.0,8.0595,8.0886,8.0401,8.0595,88470.0
2020-05-06 15:40:00,8.31,8.33,8.29,8.32,55515.0,8.0595,8.0789,8.0401,8.0692,55515.0
2020-05-06 15:45:00,8.3,8.31,8.23,8.23,93810.0,8.0498,8.0595,7.9819,7.9819,93810.0
2020-05-06 15:50:00,8.22,8.33,8.22,8.31,130695.0,7.9722,8.0789,7.9722,8.0595,130695.0
2020-05-06 15:55:00,8.31,8.31,8.27,8.27,298890.0,8.0595,8.0595,8.0207,8.0207,298890.0
2020-05-07 09:30:00,8.75,8.81,8.7,8.79,639510.0,8.4862,8.5444,8.4377,8.525,639510.0
2020-05-07 09:35:00,8.8,8.8,8.64,8.64,270495.0,8.5347,8.5347,8.3795,8.3795,270495.0
2020-05-07 09:40:00,8.63,8.68,8.57,8.63,145650.0,8.3698,8.4183,8.3116,8.3698,145650.0
2020-05-07 09:45:00,8.64,8.64,8.57,8.6,121680.0,8.3795,8.3795,8.3116,8.3407,121680.0
2020-05-07 09:50:00,8.59,8.62,8.54,8.6,159825.0,8.331,8.3601,8.2826,8.3407,159825.0
2020-05-07 09:55:00,8.6,8.62,8.58,8.6,255690.0,8.3407,8.3601,8.3213,8.3407,255690.0
2020-05-07 10:00:00,8.6,8.61,8.5,8.53,278460.0,8.3407,8.3504,8.2438,8.2729,278460.0
2020-05-07 10:05:00,8.54,8.54,8.46,8.5,120600.0,8.2826,8.2826,8.205,8.2438,120600.0
2020-05-07 10:10:00,8.48,8.49,8.39,8.44,94605.0,8.2244,8.2341,8.1371,8.1856,94605.0
2020-05-07 10:15:00,8.44,8.47,8.42,8.46,93075.0,8.1856,8.2147,8.1662,8.205,93075.0
2020-05-07 10:20:00,8.46,8.51,8.45,8.47,91455.0,8.205,8.2535,8.1953,8.2147,91455.0
2020-05-07 10:25:00,8.46,8.54,8.42,8.52,108480.0,8.205,8.2826,8.1662,8.2632,108480.0
2020-05-07 10:30:00,8.53,8.57,8.53,8.56,79935.0,8.2729,8.3116,8.2729,8.3019,79935.0
2020-05-07 10:35:00,8.55,8.59,8.52,8.52,57495.0,8.2922,8.331,8.2632,8.2632,57495.0
2020-05-07 10:40:00,8.53,8.57,8.52,8.52,35145.0,8.2729,8.3116,8.2632,8.2632,35145.0
2020-05-07 10:45:00,8.52,8.52,8.42,8.43,63180.0,8.2632,8.2632,8.1662,8.1759,63180.0
2020-05-07 10:50:00,8.44,8.45,8.43,8.43,42360.0,8.1856,8.1953,8.1759,8.1759,42360.0
2020-05-07 10:55:00,8.45,8.48,8.4,8.46,25500.0,8.1953,8.2244,8.1468,8.205,25500.0
2020-05-07 11:00:00,8.49,8.53,8.49,8.53,43170.0,8.2341,8.2729,8.2341,8.2729,43170.0
2020-05-07 11:05:00,8.51,8.53,8.51,8.53,15720.0,8.2535,8.2729,8.2535,8.2729,15720.0
2020-05-07 11:10:00,8.53,8.57,8.53,8.56,48675.0,8.2729,8.3116,8.2729,8.3019,48675.0
2020-05-07 11:15:00,8.55,8.59,8.55,8.58,71805.0,8.2922,8.331,8.2922,8.3213,71805.0
2020-05-07 11:20:00,8.56,8.56,8.53,8.55,41730.0,8.3019,8.3019,8.2729,8.2922,41730.0
2020-05-07 11:25:00,8.55,8.6,8.55,8.6,38040.0,8.2922,8.3407,8.2922,8.3407,38040.0
2020-05-07 11:30:00,8.6,8.61,8.56,8.6,48855.0,8.3407,8.3504,8.3019,8.3407,48855.0
2020-05-07 11:35:00,8.6,8.61,8.59,8.59,18000.0,8.3407,8.3504,8.331,8.331,18000.0
2020-05-07 11:40:00,8.61,8.69,8.61,8.68,100365.0,8.3504,8.428,8.3504,8.4183,100365.0
2020-05-07 11:45:00,8.69,8.72,8.69,8.7,82485.0,8.428,8.4571,8.428,8.4377,82485.0
2020-05-07 11:50:00,8.7,8.7,8.66,8.67,66750.0,8.4377,8.4377,8.3989,8.4086,66750.0
2020-05-07 11:55:00,8.68,8.69,8.68,8.68,118155.0,8.4183,8.428,8.4183,8.4183,118155.0
2020-05-07 12:00:00,8.69,8.7,8.68,8.68,77430.0,8.428,8.4377,8.4183,8.4183,77430.0
2020-05-07 12:05:00,8.67,8.67,8.65,8.65,58740.0,8.4086,8.4086,8.3892,8.3892,58740.0
2020-05-07 12:10:00,8.63,8.65,8.63,8.65,16950.0,8.3698,8.3892,8.3698,8.3892,16950.0
2020-05-07 12:15:00,8.66,8.7,8.65,8.7,43875.0,8.3989,8.4377,8.3892,8.4377,43875.0
2020-05-07 12:20:00,8.67,8.69,8.67,8.69,47310.0,8.4086,8.428,8.4086,8.428,47310.0
2020-05-07 12:25:00,8.69,8.71,8.69,8.69,16755.0,8.428,8.4474,8.428,8.428,16755.0
2020-05-07 12:30:00,8.67,8.68,8.65,8.66,90000.0,8.4086,8.4183,8.3892,8.3989,90000.0
2020-05-07 12:35:00,8.66,8.67,8.63,8.66,45210.0,8.3989,8.4086,8.3698,8.3989,45210.0
2020-05-07 12:40:00,8.67,8.67,8.66,8.67,13500.0,8.4086,8.4086,8.3989,8.4086,13500.0
2020-05-07 12:45:00,8.69,8.69,8.65,8.67,26970.0,8.428,8.428,8.3892,8.4086,26970.0
2020-05-07 12:50:00,8.67,8.67,8.65,8.66,33000.0,8.4086,8.4086,8.3892,8.3989,33000.0
2020-05-07 12:55:00,8.67,8.69,8.67,8.68,84000.0,8.4086,8.428,8.4086,8.4183,84000.0
2020-05-07 13:00:00,8.68,8.72,8.67,8.71,46395.0,8.4183,8.4571,8.4086,8.4474,46395.0
2020-05-07 13:05:00,8.72,8.72,8.7,8.72,99000.0,8.4571,8.4571,8.4377,8.4571,99000.0
2020-05-07 13:10:00,8.72,8.75,8.72,8.75,259710.0,8.4571,8.4862,8.4571,8.4862,259710.0
2020-05-07 13:15:00,8.74,8.74,8.71,8.71,40500.0,8.4765,8.4765,8.4474,8.4474,40500.0
2020-05-07 13:20:00,8.72,8.73,8.71,8.71,7500.0,8.4571,8.4668,8.4474,8.4474,7500.0
2020-05-07 13:25:00,8.7,8.7,8.68,8.68,27750.0,8.4377,8.4377,8.4183,8.4183,27750.0
2020-05-07 13:30:00,8.7,8.72,8.7,8.71,21000.0,8.4377,8.4571,8.4377,8.4474,21000.0
2020-05-07 13:35:00,8.71,8.72,8.69,8.69,16500.0,8.4474,8.4571,8.428,8.428,16500.0
2020-05-07 13:40:00,8.68,8.69,8.66,8.67,39735.0,8.4183,8.428,8.3989,8.4086,39735.0
2020-05-07 13:45:00,8.68,8.68,8.67,8.67,18750.0,8.4183,8.4183,8.4086,8.4086,18750.0
2020-05-07 13:50:00,8.67,8.67,8.61,8.61,40500.0,8.4086,8.4086,8.3504,8.3504,40500.0
2020-05-07 13:55:00,8.63,8.65,8.63,8.65,37500.0,8.3698,8.3892,8.3698,8.3892,37500.0
2020-05-07 14:00:00,8.64,8.65,8.62,8.63,21300.0,8.3795,8.3892,8.3601,8.3698,21300.0
2020-05-07 14:05:00,8.63,8.64,8.62,8.63,17985.0,8.3698,8.3795,8.3601,8.3698,17985.0
2020-05-07 14:10:00,8.62,8.64,8.62,8.62,56115.0,8.3601,8.3795,8.3601,8.3601,56115.0
2020-05-07 14:15:00,8.63,8.63,8.6,8.61,10725.0,8.3698,8.3698,8.3407,8.3504,10725.0
2020-05-07 14:20:00,8.61,8.61,8.56,8.57,31500.0,8.3504,8.3504,8.3019,8.3116,31500.0
2020-05-07 14:25:00,8.55,8.58,8.55,8.58,10875.0,8.2922,8.3213,8.2922,8.3213,10875.0
2020-05-07 14:30:00,8.59,8.59,8.59,8.59,11955.0,8.331,8.331,8.331,8.331,11955.0
2020-05-07 14:35:00,8.57,8.59,8.57,8.58,14250.0,8.3116,8.331,8.3116,8.3213,14250.0
2020-05-07 14:40:00,8.57,8.58,8.55,8.55,20250.0,8.3116,8.3213,8.2922,8.2922,20250.0
2020-05-07 14:45:00,8.55,8.58,8.55,8.58,50640.0,8.2922,8.3213,8.2922,8.3213,50640.0
2020-05-07 14:50:00,8.56,8.61,8.56,8.61,64125.0,8.3019,8.3504,8.3019,8.3504,64125.0
2020-05-07 14:55:00,8.6,8.61,8.6,8.6,9000.0,8.3407,8.3504,8.3407,8.3407,9000.0
2020-05-07 15:00:00,8.59,8.59,8.54,8.56,30690.0,8.331,8.331,8.2826,8.3019,30690.0
2020-05-07 15:05:00,8.59,8.63,8.59,8.62,24030.0,8.331,8.3698,8.331,8.3601,24030.0
2020-05-07 15:10:00,8.63,8.65,8.61,8.61,49110.0,8.3698,8.3892,8.3504,8.3504,49110.0
2020-05-07 15:15:00,8.61,8.61,8.53,8.56,69195.0,8.3504,8.3504,8.2729,8.3019,69195.0
2020-05-07 15:20:00,8.56,8.59,8.56,8.59,14250.0,8.3019,8.331,8.3019,8.331,14250.0
2020-05-07 15:25:00,8.6,8.6,8.6,8.6,36345.0,8.3407,8.3407,8.3407,8.3407,36345.0
2020-05-07 15:30:00,8.61,8.61,8.53,8.54,16500.0,8.3504,8.3504,8.2729,8.2826,16500.0
2020-05-07 15:35:00,8.54,8.57,8.52,8.52,49875.0,8.2826,8.3116,8.2632,8.2632,49875.0
2020-05-07 15:40:00,8.55,8.55,8.52,8.54,39840.0,8.2922,8.2922,8.2632,8.2826,39840.0
2020-05-07 15:45:00,8.54,8.55,8.52,8.53,32430.0,8.2826,8.2922,8.2632,8.2729,32430.0
2020-05-07 15:50:00,8.54,8.58,8.51,8.51,39270.0,8.2826,8.3213,8.2535,8.2535,39270.0
2020-05-07 15:55:00,8.5,8.53,8.49,8.53,99495.0,8.2438,8.2729,8.2341,8.2729,99495.0
2020-05-08 09:30:00,8.78,8.87,8.71,8.75,697455.0,8.5153,8.6026,8.4474,8.4862,697455.0
2020-05-08 09:35:00,8.74,8.81,8.7,8.79,223200.0,8.4765,8.5444,8.4377,8.525,223200.0
2020-05-08 09:40:00,8.78,8.87,8.77,8.85,279390.0,8.5153,8.6026,8.5056,8.5832,279390.0
2020-05-08 09:45:00,8.86,8.92,8.85,8.89,225960.0,8.5929,8.6511,8.5832,8.622,225960.0
2020-05-08 09:50:00,8.9,8.97,8.9,8.93,182175.0,8.6317,8.6996,8.6317,8.6608,182175.0
2020-05-08 09:55:00,8.92,8.99,8.91,8.96,177930.0,8.6511,8.719,8.6414,8.6899,177930.0
2020-05-08 10:00:00,8.96,9.01,8.96,9.0,137625.0,8.6899,8.7384,8.6899,8.7287,137625.0
2020-05-08 10:05:00,8.99,9.0,8.96,8.96,67815.0,8.719,8.7287,8.6899,8.6899,67815.0
2020-05-08 10:10:00,8.96,9.02,8.95,9.02,67155.0,8.6899,8.7481,8.6802,8.7481,67155.0
2020-05-08 10:15:00,9.01,9.13,9.01,9.13,313470.0,8.7384,8.8548,8.7384,8.8548,313470.0
2020-05-08 10:20:00,9.13,9.16,9.12,9.12,136980.0,8.8548,8.8839,8.8451,8.8451,136980.0
2020-05-08 10:25:00,9.11,9.17,9.09,9.15,92745.0,8.8354,8.8936,8.816,8.8742,92745.0
2020-05-08 10:30:00,9.16,9.17,9.09,9.14,170580.0,8.8839,8.8936,8.816,8.8645,170580.0
2020-05-08 10:35:00,9.13,9.13,9.11,9.13,56430.0,8.8548,8.8548,8.8354,8.8548,56430.0
2020-05-08 10:40:00,9.13,9.15,9.08,9.08,175095.0,8.8548,8.8742,8.8063,8.8063,175095.0
2020-05-08 10:45:00,9.08,9.08,9.03,9.03,180915.0,8.8063,8.8063,8.7578,8.7578,180915.0
2020-05-08 10:50:00,9.03,9.06,9.02,9.05,79890.0,8.7578,8.7869,8.7481,8.7772,79890.0
2020-05-08 10:55:00,9.07,9.08,9.03,9.04,31845.0,8.7966,8.8063,8.7578,8.7675,31845.0
2020-05-08 11:00:00,9.03,9.07,8.98,9.02,91680.0,8.7578,8.7966,8.7093,8.7481,91680.0
2020-05-08 11:05:00,9.03,9.09,9.03,9.09,70020.0,8.7578,8.816,8.7578,8.816,70020.0
2020-05-08 11:10:00,9.1,9.14,9.09,9.14,27405.0,8.8257,8.8645,8.816,8.8645,27405.0
2020-05-08 11:15:00,9.12,9.12,9.09,9.1,19500.0,8.8451,8.8451,8.816,8.8257,19500.0
2020-05-08 11:20:00,9.1,9.12,9.09,9.11,9000.0,8.8257,8.8451,8.816,8.8354,9000.0
2020-05-08 11:25:00,9.12,9.12,9.1,9.11,62145.0,8.8451,8.8451,8.8257,8.8354,62145.0
2020-05-08 11:30:00,9.11,9.13,9.11,9.13,35085.0,8.8354,8.8548,8.8354,8.8548,35085.0
2020-05-08 11:35:00,9.13,9.16,9.13,9.15,85110.0,8.8548,8.8839,8.8548,8.8742,85110.0
2020-05-08 11:40:00,9.15,9.18,9.15,9.18,82650.0,8.8742,8.9033,8.8742,8.9033,82650.0
2020-05-08 11:45:00,9.18,9.19,9.13,9.13,37500.0,8.9033,8.913,8.8548,8.8548,37500.0
2020-05-08 11:50:00,9.14,9.14,9.1,9.12,35085.0,8.8645,8.8645,8.8257,8.8451,35085.0
2020-05-08 11:55:00,9.12,9.14,9.12,9.13,28500.0,8.8451,8.8645,8.8451,8.8548,28500.0
2020-05-08 12:00:00,9.13,9.14,9.11,9.12,15000.0,8.8548,8.8645,8.8354,8.8451,15000.0
2020-05-08 12:05:00,9.12,9.17,9.12,9.14,36420.0,8.8451,8.8936,8.8451,8.8645,36420.0
2020-05-08 12:10:00,9.14,9.14,9.12,9.12,23940.0,8.8645,8.8645,8.8451,8.8451,23940.0
2020-05-08 12:15:00,9.13,9.13,9.11,9.12,28725.0,8.8548,8.8548,8.8354,8.8451,28725.0
2020-05-08 12:20:00,9.11,9.12,9.11,9.11,10710.0,8.8354,8.8451,8.8354,8.8354,10710.0
2020-05-08 12:25:00,9.11,9.13,9.1,9.13,24105.0,8.8354,8.8548,8.8257,8.8548,24105.0
2020-05-08 12:30:00,9.12,9.14,9.12,9.14,4500.0,8.8451,8.8645,8.8451,8.8645,4500.0
2020-05-08 12:35:00,9.15,9.16,9.13,9.13,27840.0,8.8742,8.8839,8.8548,8.8548,27840.0
2020-05-08 12:40:00,9.15,9.18,9.15,9.17,52230.0,8.8742,8.9033,8.8742,8.8936,52230.0
2020-05-08 12:45:00,9.16,9.17,9.15,9.15,29250.0,8.8839,8.8936,8.8742,8.8742,29250.0
2020-05-08 12:50:00,9.16,9.19,9.16,9.19,23610.0,8.8839,8.913,8.8839,8.913,23610.0
2020-05-08 12:55:00,9.18,9.19,9.18,9.19,31935.0,8.9033,8.913,8.9033,8.913,31935.0
2020-05-08 13:00:00,9.18,9.2,9.18,9.19,147990.0,8.9033,8.9227,8.9033,8.913,147990.0
2020-05-08 13:05:00,9.19,9.19,9.14,9.15,25500.0,8.913,8.913,8.8645,8.8742,25500.0
2020-05-08 13:10:00,9.15,9.17,9.15,9.17,47625.0,8.8742,8.8936,8.8742,8.8936,47625.0
2020-05-08 13:15:00,9.16,9.16,9.13,9.14,33075.0,8.8839,8.8839,8.8548,8.8645,33075.0
2020-05-08 13:20:00,9.13,9.13,9.12,9.12,24090.0,8.8548,8.8548,8.8451,8.8451,24090.0
2020-05-08 13:25:00,9.11,9.11,9.1,9.1,71490.0,8.8354,8.8354,8.8257,8.8257,71490.0
2020-05-08 13:30:00,9.1,9.11,9.1,9.1,20310.0,8.8257,8.8354,8.8257,8.8257,20310.0
2020-05-08 13:35:00,9.11,9.11,9.09,9.09,11505.0,8.8354,8.8354,8.816,8.816,11505.0
2020-05-08 13:40:00,9.09,9.09,9.02,9.03,48705.0,8.816,8.816,8.7481,8.7578,48705.0
2020-05-08 13:45:00,9.03,9.04,8.99,9.02,100995.0,8.7578,8.7675,8.719,8.7481,100995.0
2020-05-08 13:50:00,9.02,9.05,9.02,9.02,28185.0,8.7481,8.7772,8.7481,8.7481,28185.0
2020-05-08 13:55:00,9.03,9.05,9.02,9.05,26250.0,8.7578,8.7772,8.7481,8.7772,26250.0
2020-05-08 14:00:00,9.05,9.05,9.02,9.03,15750.0,8.7772,8.7772,8.7481,8.7578,15750.0
2020-05-08 14:05:00,9.04,9.05,8.98,9.0,35805.0,8.7675,8.7772,8.7093,8.7287,35805.0
2020-05-08 14:10:00,9.0,9.07,9.0,9.07,59130.0,8.7287,8.7966,8.7287,8.7966,59130.0
2020-05-08 14:15:00,9.06,9.09,9.06,9.08,22875.0,8.7869,8.816,8.7869,8.8063,22875.0
2020-05-08 14:20:00,9.08,9.09,9.07,9.09,22485.0,8.8063,8.816,8.7966,8.816,22485.0
2020-05-08 14:25:00,9.09,9.1,9.08,9.1,37200.0,8.816,8.8257,8.8063,8.8257,37200.0
2020-05-08 14:30:00,9.1,9.11,9.09,9.11,13200.0,8.8257,8.8354,8.816,8.8354,13200.0
2020-05-08 14:35:00,9.11,9.11,9.06,9.08,35250.0,8.8354,8.8354,8.7869,8.8063,35250.0
2020-05-08 14:40:00,9.1,9.11,9.09,9.09,24315.0,8.8257,8.8354,8.816,8.816,24315.0
2020-05-08 14:45:00,9.1,9.13,9.1,9.13,55620.0,8.8257,8.8548,8.8257,8.8548,55620.0
2020-05-08 14:50:00,9.12,9.14,9.12,9.14,25335.0,8.8451,8.8645,8.8451,8.8645,25335.0
2020-05-08 14:55:00,9.12,9.14,9.12,9.13,20640.0,8.8451,8.8645,8.8451,8.8548,20640.0
2020-05-08 15:00:00,9.13,9.19,9.13,9.19,112095.0,8.8548,8.913,8.8548,8.913,112095.0
2020-05-08 15:05:00,9.17,9.17,9.14,9.14,29775.0,8.8936,8.8936,8.8645,8.8645,29775.0
2020-05-08 15:10:00,9.14,9.15,9.09,9.11,42000.0,8.8645,8.8742,8.816,8.8354,42000.0
2020-05-08 15:15:00,9.13,9.13,9.1,9.12,36075.0,8.8548,8.8548,8.8257,8.8451,36075.0
2020-05-08 15:20:00,9.12,9.14,9.11,9.13,21105.0,8.8451,8.8645,8.8354,8.8548,21105.0
2020-05-08 15:25:00,9.15,9.16,9.14,9.15,21000.0,8.8742,8.8839,8.8645,8.8742,21000.0
2020-05-08 15:30:00,9.16,9.17,9.14,9.17,91950.0,8.8839,8.8936,8.8645,8.8936,91950.0
2020-05-08 15:35:00,9.17,9.2,9.17,9.19,92190.0,8.8936,8.9227,8.8936,8.913,92190.0
2020-05-08 15:40:00,9.19,9.21,9.18,9.21,110955.0,8.913,8.9324,8.9033,8.9324,110955.0
2020-05-08 15:45:00,9.2,9.22,9.2,9.2,171765.0,8.9227,8.9421,8.9227,8.9227,171765.0
2020-05-08 15:50:00,9.21,9.24,9.2,9.24,72225.0,8.9324,8.9614,8.9227,8.9614,72225.0
2020-05-08 15:55:00,9.23,9.28,9.22,9.27,811290.0,8.9517,9.0002,8.9421,8.9905,811290.0
2020-05-11 09:30:00,8.99,9.08,8.94,9.05,896595.0,8.719,8.8063,8.6705,8.7772,896595.0
2020-05-11 09:35:00,9.04,9.1,9.0,9.06,260010.0,8.7675,8.8257,8.7287,8.7869,260010.0
2020-05-11 09:40:00,9.06,9.15,9.03,9.15,160920.0,8.7869,8.8742,8.7578,8.8742,160920.0
2020-05-11 09:45:00,9.16,9.2,9.11,9.12,175755.0,8.8839,8.9227,8.8354,8.8451,175755.0
2020-05-11 09:50:00,9.14,9.19,9.13,9.17,97155.0,8.8645,8.913,8.8548,8.8936,97155.0
2020-05-11 09:55:00,9.16,9.17,9.06,9.08,83400.0,8.8839,8.8936,8.7869,8.8063,83400.0
2020-05-11 10:00:00,9.07,9.19,9.07,9.18,33000.0,8.7966,8.913,8.7966,8.9033,33000.0
2020-05-11 10:05:00,9.19,9.21,9.15,9.15,142170.0,8.913,8.9324,8.8742,8.8742,142170.0
2020-05-11 10:10:00,9.14,9.15,9.07,9.07,49095.0,8.8645,8.8742,8.7966,8.7966,49095.0
2020-05-11 10:15:00,9.09,9.09,9.06,9.09,30750.0,8.816,8.816,8.7869,8.816,30750.0
2020-05-11 10:20:00,9.09,9.14,9.09,9.12,27285.0,8.816,8.8645,8.816,8.8451,27285.0
2020-05-11 10:25:00,9.13,9.14,9.1,9.1,22515.0,8.8548,8.8645,8.8257,8.8257,22515.0
2020-05-11 10:30:00,9.07,9.16,9.07,9.16,31050.0,8.7966,8.8839,8.7966,8.8839,31050.0
2020-05-11 10:35:00,9.13,9.16,9.07,9.13,96510.0,8.8548,8.8839,8.7966,8.8548,96510.0
2020-05-11 10:40:00,9.13,9.17,9.12,9.17,25845.0,8.8548,8.8936,8.8451,8.8936,25845.0
2020-05-11 10:45:00,9.14,9.19,9.14,9.18,50940.0,8.8645,8.913,8.8645,8.9033,50940.0
2020-05-11 10:50:00,9.17,9.19,9.15,9.15,15000.0,8.8936,8.913,8.8742,8.8742,15000.0
2020-05-11 10:55:00,9.13,9.15,9.1,9.1,26580.0,8.8548,8.8742,8.8257,8.8257,26580.0
2020-05-11 11:00:00,9.11,9.15,9.11,9.12,15375.0,8.8354,8.8742,8.8354,8.8451,15375.0
2020-05-11 11:05:00,9.11,9.13,9.07,9.13,10500.0,8.8354,8.8548,8.7966,8.8548,10500.0
2020-05-11 11:10:00,9.14,9.14,9.11,9.13,6000.0,8.8645,8.8645,8.8354,8.8548,6000.0
2020-05-11 11:15:00,9.15,9.17,9.15,9.16,24750.0,8.8742,8.8936,8.8742,8.8839,24750.0
2020-05-11 11:20:00,9.17,9.18,9.16,9.18,10500.0,8.8936,8.9033,8.8839,8.9033,10500.0
2020-05-11 11:25:00,9.15,9.2,9.15,9.2,34665.0,8.8742,8.9227,8.8742,8.9227,34665.0
2020-05-11 11:30:00,9.2,9.23,9.19,9.21,72045.0,8.9227,8.9517,8.913,8.9324,72045.0
2020-05-11 11:35:00,9.19,9.21,9.19,9.19,24000.0,8.913,8.9324,8.913,8.913,24000.0
2020-05-11 11:40:00,9.19,9.19,9.17,9.17,19875.0,8.913,8.913,8.8936,8.8936,19875.0
2020-05-11 11:45:00,9.17,9.21,9.17,9.2,19110.0,8.8936,8.9324,8.8936,8.9227,19110.0
2020-05-11 11:50:00,9.19,9.24,9.19,9.24,54750.0,8.913,8.9614,8.913,8.9614,54750.0
2020-05-11 11:55:00,9.24,9.28,9.24,9.28,58275.0,8.9614,9.0002,8.9614,9.0002,58275.0
2020-05-11 12:00:00,9.28,9.29,9.25,9.26,103500.0,9.0002,9.0099,8.9711,8.9808,103500.0
2020-05-11 12:05:00,9.23,9.24,9.22,9.22,56775.0,8.9517,8.9614,8.9421,8.9421,56775.0
2020-05-11 12:10:00,9.23,9.24,9.22,9.22,22500.0,8.9517,8.9614,8.9421,8.9421,22500.0
2020-05-11 12:15:00,9.21,9.25,9.21,9.25,42870.0,8.9324,8.9711,8.9324,8.9711,42870.0
2020-05-11 12:20:00,9.25,9.28,9.25,9.28,216390.0,8.9711,9.0002,8.9711,9.0002,216390.0
2020-05-11 12:25:00,9.27,9.3,9.27,9.3,37455.0,8.9905,9.0196,8.9905,9.0196,37455.0
2020-05-11 12:30:00,9.3,9.3,9.29,9.3,34530.0,9.0196,9.0196,9.0099,9.0196,34530.0
2020-05-11 12:35:00,9.29,9.29,9.27,9.28,52575.0,9.0099,9.0099,8.9905,9.0002,52575.0
2020-05-11 12:40:00,9.28,9.28,9.27,9.28,28335.0,9.0002,9.0002,8.9905,9.0002,28335.0
2020-05-11 12:45:00,9.28,9.28,9.23,9.24,80355.0,9.0002,9.0002,8.9517,8.9614,80355.0
2020-05-11 12:50:00,9.24,9.28,9.24,9.28,35820.0,8.9614,9.0002,8.9614,9.0002,35820.0
2020-05-11 12:55:00,9.27,9.3,9.27,9.3,11160.0,8.9905,9.0196,8.9905,9.0196,11160.0
2020-05-11 13:00:00,9.28,9.3,9.27,9.3,58335.0,9.0002,9.0196,8.9905,9.0196,58335.0
2020-05-11 13:05:00,9.31,9.36,9.31,9.36,65130.0,9.0293,9.0778,9.0293,9.0778,65130.0
2020-05-11 13:10:00,9.36,9.36,9.35,9.35,63270.0,9.0778,9.0778,9.0681,9.0681,63270.0
2020-05-11 13:15:00,9.34,9.35,9.33,9.35,24375.0,9.0584,9.0681,9.0487,9.0681,24375.0
2020-05-11 13:20:00,9.36,9.36,9.34,9.35,36960.0,9.0778,9.0778,9.0584,9.0681,36960.0
2020-05-11 13:25:00,9.36,9.39,9.36,9.39,21150.0,9.0778,9.1069,9.0778,9.1069,21150.0
2020-05-11 13:30:00,9.4,9.42,9.4,9.42,165720.0,9.1166,9.136,9.1166,9.136,165720.0
2020-05-11 13:35:00,9.42,9.47,9.42,9.47,42825.0,9.136,9.1845,9.136,9.1845,42825.0
2020-05-11 13:40:00,9.47,9.48,9.41,9.41,34020.0,9.1845,9.1942,9.1263,9.1263,34020.0
2020-05-11 13:45:00,9.43,9.43,9.38,9.39,45390.0,9.1457,9.1457,9.0972,9.1069,45390.0
2020-05-11 13:50:00,9.39,9.39,9.37,9.38,28590.0,9.1069,9.1069,9.0875,9.0972,28590.0
2020-05-11 13:55:00,9.38,9.39,9.36,9.37,32325.0,9.0972,9.1069,9.0778,9.0875,32325.0
2020-05-11 14:00:00,9.36,9.38,9.35,9.35,9000.0,9.0778,9.0972,9.0681,9.0681,9000.0
2020-05-11 14:05:00,9.33,9.33,9.31,9.32,79500.0,9.0487,9.0487,9.0293,9.039,79500.0
2020-05-11 14:10:00,9.32,9.34,9.32,9.34,12600.0,9.039,9.0584,9.039,9.0584,12600.0
2020-05-11 14:15:00,9.35,9.35,9.33,9.34,19740.0,9.0681,9.0681,9.0487,9.0584,19740.0
2020-05-11 14:20:00,9.38,9.38,9.37,9.38,21195.0,9.0972,9.0972,9.0875,9.0972,21195.0
2020-05-11 14:25:00,9.37,9.37,9.32,9.32,55740.0,9.0875,9.0875,9.039,9.039,55740.0
2020-05-11 14:30:00,9.34,9.37,9.34,9.37,55500.0,9.0584,9.0875,9.0584,9.0875,55500.0
2020-05-11 14:35:00,9.35,9.38,9.34,9.38,21000.0,9.0681,9.0972,9.0584,9.0972,21000.0
2020-05-11 14:40:00,9.38,9.38,9.35,9.35,73125.0,9.0972,9.0972,9.0681,9.0681,73125.0
2020-05-11 14:45:00,9.36,9.39,9.36,9.39,25500.0,9.0778,9.1069,9.0778,9.1069,25500.0
2020-05-11 14:50:00,9.38,9.39,9.38,9.39,4500.0,9.0972,9.1069,9.0972,9.1069,4500.0
2020-05-11 14:55:00,9.39,9.39,9.37,9.37,15000.0,9.1069,9.1069,9.0875,9.0875,15000.0
2020-05-11 15:00:00,9.37,9.42,9.37,9.39,35655.0,9.0875,9.136,9.0875,9.1069,35655.0
2020-05-11 15:05:00,9.38,9.41,9.38,9.41,7500.0,9.0972,9.1263,9.0972,9.1263,7500.0
2020-05-11 15:10:00,9.41,9.41,9.37,9.37,125625.0,9.1263,9.1263,9.0875,9.0875,125625.0
2020-05-11 15:15:00,9.38,9.41,9.37,9.38,43575.0,9.0972,9.1263,9.0875,9.0972,43575.0
2020-05-11 15:20:00,9.39,9.39,9.37,9.37,36750.0,9.1069,9.1069,9.0875,9.0875,36750.0
2020-05-11 15:25:00,9.36,9.36,9.33,9.35,79440.0,9.0778,9.0778,9.0487,9.0681,79440.0
2020-05-11 15:30:00,9.35,9.37,9.3,9.3,122070.0,9.0681,9.0875,9.0196,9.0196,122070.0
2020-05-11 15:35:00,9.3,9.33,9.3,9.32,65460.0,9.0196,9.0487,9.0196,9.039,65460.0
2020-05-11 15:40:00,9.33,9.33,9.31,9.32,55605.0,9.0487,9.0487,9.0293,9.039,55605.0
2020-05-11 15:45:00,9.32,9.35,9.3,9.3,122370.0,9.039,9.0681,9.0196,9.0196,122370.0
2020-05-11 15:50:00,9.3,9.32,9.27,9.3,154575.0,9.0196,9.039,8.9905,9.0196,154575.0
2020-05-11 15:55:00,9.29,9.31,9.26,9.26,78150.0,9.0099,9.0293,8.9808,8.9808,78150.0
2020-05-12 09:30:00,9.43,9.5,9.35,9.35,297495.0,9.1457,9.2136,9.0681,9.0681,297495.0
2020-05-12 09:35:00,9.36,9.36,9.25,9.27,249855.0,9.0778,9.0778,8.9711,8.9905,249855.0
2020-05-12 09:40:00,9.27,9.34,9.24,9.33,120510.0,8.9905,9.0584,8.9614,9.0487,120510.0
2020-05-12 09:45:00,9.33,9.33,9.19,9.2,154680.0,9.0487,9.0487,8.913,8.9227,154680.0
2020-05-12 09:50:00,9.21,9.22,9.03,9.08,349125.0,8.9324,8.9421,8.7578,8.8063,349125.0
2020-05-12 09:55:00,9.09,9.23,9.08,9.21,223500.0,8.816,8.9517,8.8063,8.9324,223500.0
2020-05-12 10:00:00,9.21,9.27,9.19,9.24,99015.0,8.9324,8.9905,8.913,8.9614,99015.0
2020-05-12 10:05:00,9.24,9.25,9.19,9.21,51840.0,8.9614,8.9711,8.913,8.9324,51840.0
2020-05-12 10:10:00,9.25,9.27,9.18,9.26,263565.0,8.9711,8.9905,8.9033,8.9808,263565.0
2020-05-12 10:15:00,9.26,9.33,9.25,9.33,105150.0,8.9808,9.0487,8.9711,9.0487,105150.0
2020-05-12 10:20:00,9.33,9.35,9.31,9.32,64095.0,9.0487,9.0681,9.0293,9.039,64095.0
2020-05-12 10:25:00,9.36,9.37,9.28,9.29,100140.0,9.0778,9.0875,9.0002,9.0099,100140.0
2020-05-12 10:30:00,9.29,9.36,9.29,9.32,48375.0,9.0099,9.0778,9.0099,9.039,48375.0
2020-05-12 10:35:00,9.36,9.4,9.34,9.36,102645.0,9.0778,9.1166,9.0584,9.0778,102645.0
2020-05-12 10:40:00,9.35,9.39,9.35,9.38,51000.0,9.0681,9.1069,9.0681,9.0972,51000.0
2020-05-12 10:45:00,9.38,9.38,9.27,9.27,21255.0,9.0972,9.0972,8.9905,8.9905,21255.0
2020-05-12 10:50:00,9.28,9.35,9.27,9.35,93885.0,9.0002,9.0681,8.9905,9.0681,93885.0
2020-05-12 10:55:00,9.32,9.36,9.31,9.31,42300.0,9.039,9.0778,9.0293,9.0293,42300.0
2020-05-12 11:00:00,9.33,9.33,9.29,9.3,20820.0,9.0487,9.0487,9.0099,9.0196,20820.0
2020-05-12 11:05:00,9.3,9.34,9.3,9.34,16320.0,9.0196,9.0584,9.0196,9.0584,16320.0
2020-05-12 11:10:00,9.33,9.33,9.3,9.31,18045.0,9.0487,9.0487,9.0196,9.0293,18045.0
2020-05-12 11:15:00,9.3,9.3,9.28,9.29,13500.0,9.0196,9.0196,9.0002,9.0099,13500.0
2020-05-12 11:20:00,9.28,9.33,9.28,9.33,26490.0,9.0002,9.0487,9.0002,9.0487,26490.0
2020-05-12 11:25:00,9.33,9.36,9.3,9.3,19455.0,9.0487,9.0778,9.0196,9.0196,19455.0
2020-05-12 11:30:00,9.3,9.32,9.27,9.27,39000.0,9.0196,9.039,8.9905,8.9905,39000.0
2020-05-12 11:35:00,9.25,9.27,9.25,9.27,20985.0,8.9711,8.9905,8.9711,8.9905,20985.0
2020-05-12 11:40:00,9.26,9.27,9.25,9.27,22500.0,8.9808,8.9905,8.9711,8.9905,22500.0
2020-05-12 11:45:00,9.28,9.28,9.23,9.24,59385.0,9.0002,9.0002,8.9517,8.9614,59385.0
2020-05-12 11:50:00,9.24,9.27,9.23,9.27,39000.0,8.9614,8.9905,8.9517,8.9905,39000.0
2020-05-12 11:55:00,9.27,9.3,9.27,9.3,23850.0,8.9905,9.0196,8.9905,9.0196,23850.0
2020-05-12 12:00:00,9.3,9.31,9.29,9.31,22515.0,9.0196,9.0293,9.0099,9.0293,22515.0
2020-05-12 12:05:00,9.32,9.32,9.3,9.32,31680.0,9.039,9.039,9.0196,9.039,31680.0
2020-05-12 12:10:00,9.29,9.29,9.26,9.28,35820.0,9.0099,9.0099,8.9808,9.0002,35820.0
2020-05-12 12:15:00,9.26,9.3,9.26,9.29,17085.0,8.9808,9.0196,8.9808,9.0099,17085.0
2020-05-12 12:20:00,9.32,9.33,9.31,9.33,15495.0,9.039,9.0487,9.0293,9.0487,15495.0
2020-05-12 12:25:00,9.33,9.37,9.33,9.37,41355.0,9.0487,9.0875,9.0487,9.0875,41355.0
2020-05-12 12:30:00,9.38,9.38,9.37,9.38,13560.0,9.0972,9.0972,9.0875,9.0972,13560.0
2020-05-12 12:35:00,9.37,9.39,9.37,9.39,70380.0,9.0875,9.1069,9.0875,9.1069,70380.0
2020-05-12 12:40:00,9.39,9.4,9.39,9.4,43005.0,9.1069,9.1166,9.1069,9.1166,43005.0
2020-05-12 12:45:00,9.41,9.42,9.41,9.42,32535.0,9.1263,9.136,9.1263,9.136,32535.0
2020-05-12 12:50:00,9.4,9.41,9.4,9.4,17310.0,9.1166,9.1263,9.1166,9.1166,17310.0
2020-05-12 12:55:00,9.41,9.44,9.41,9.43,45855.0,9.1263,9.1554,9.1263,9.1457,45855.0
2020-05-12 13:00:00,9.44,9.44,9.37,9.39,28050.0,9.1554,9.1554,9.0875,9.1069,28050.0
2020-05-12 13:05:00,9.4,9.41,9.4,9.41,9735.0,9.1166,9.1263,9.1166,9.1263,9735.0
2020-05-12 13:10:00,9.41,9.41,9.34,9.34,16845.0,9.1263,9.1263,9.0584,9.0584,16845.0
2020-05-12 13:15:00,9.36,9.36,9.25,9.26,76350.0,9.0778,9.0778,8.9711,8.9808,76350.0
2020-05-12 13:20:00,9.25,9.26,9.19,9.19,74895.0,8.9711,8.9808,8.913,8.913,74895.0
2020-05-12 13:25:00,9.17,9.17,9.12,9.14,89040.0,8.8936,8.8936,8.8451,8.8645,89040.0
2020-05-12 13:30:00,9.13,9.16,9.13,9.16,48000.0,8.8548,8.8839,8.8548,8.8839,48000.0
2020-05-12 13:35:00,9.15,9.19,9.14,9.17,38100.0,8.8742,8.913,8.8645,8.8936,38100.0
2020-05-12 13:40:00,9.16,9.16,9.16,9.16,9750.0,8.8839,8.8839,8.8839,8.8839,9750.0
2020-05-12 13:45:00,9.17,9.21,9.17,9.21,12825.0,8.8936,8.9324,8.8936,8.9324,12825.0
2020-05-12 13:50:00,9.21,9.22,9.21,9.22,24000.0,8.9324,8.9421,8.9324,8.9421,24000.0
2020-05-12 13:55:00,9.22,9.22,9.22,9.22,6735.0,8.9421,8.9421,8.9421,8.9421,6735.0
2020-05-12 14:00:00,9.24,9.25,9.21,9.22,50625.0,8.9614,8.9711,8.9324,8.9421,50625.0
2020-05-12 14:05:00,9.24,9.24,9.21,9.21,25125.0,8.9614,8.9614,8.9324,8.9324,25125.0
2020-05-12 14:10:00,9.21,9.21,9.15,9.15,54570.0,8.9324,8.9324,8.8742,8.8742,54570.0
2020-05-12 14:15:00,9.16,9.16,9.1,9.11,189330.0,8.8839,8.8839,8.8257,8.8354,189330.0
2020-05-12 14:20:00,9.13,9.17,9.13,9.17,34500.0,8.8548,8.8936,8.8548,8.8936,34500.0
2020-05-12 14:25:00,9.16,9.17,9.16,9.16,24000.0,8.8839,8.8936,8.8839,8.8839,24000.0
2020-05-12 14:30:00,9.15,9.15,9.13,9.14,59175.0,8.8742,8.8742,8.8548,8.8645,59175.0
2020-05-12 14:35:00,9.16,9.18,9.15,9.16,27750.0,8.8839,8.9033,8.8742,8.8839,27750.0
2020-05-12 14:40:00,9.12,9.12,9.06,9.09,102345.0,8.8451,8.8451,8.7869,8.816,102345.0
2020-05-12 14:45:00,9.1,9.1,9.09,9.09,15375.0,8.8257,8.8257,8.816,8.816,15375.0
2020-05-12 14:50:00,9.09,9.09,9.07,9.08,28080.0,8.816,8.816,8.7966,8.8063,28080.0
2020-05-12 14:55:00,9.1,9.12,9.09,9.11,37500.0,8.8257,8.8451,8.816,8.8354,37500.0
2020-05-12 15:00:00,9.1,9.11,9.08,9.08,10290.0,8.8257,8.8354,8.8063,8.8063,10290.0
2020-05-12 15:05:00,9.1,9.1,9.07,9.08,9000.0,8.8257,8.8257,8.7966,8.8063,9000.0
2020-05-12 15:10:00,9.06,9.07,9.01,9.01,121005.0,8.7869,8.7966,8.7384,8.7384,121005.0
2020-05-12 15:15:00,9.03,9.04,8.96,8.97,137910.0,8.7578,8.7675,8.6899,8.6996,137910.0
2020-05-12 15:20:00,8.95,8.97,8.86,8.87,223950.0,8.6802,8.6996,8.5929,8.6026,223950.0
2020-05-12 15:25:00,8.86,8.92,8.86,8.89,246765.0,8.5929,8.6511,8.5929,8.622,246765.0
2020-05-12 15:30:00,8.91,8.91,8.83,8.86,94710.0,8.6414,8.6414,8.5638,8.5929,94710.0
2020-05-12 15:35:00,8.85,8.85,8.78,8.81,114630.0,8.5832,8.5832,8.5153,8.5444,114630.0
2020-05-12 15:40:00,8.79,8.79,8.67,8.67,260220.0,8.525,8.525,8.4086,8.4086,260220.0
2020-05-12 15:45:00,8.65,8.7,8.64,8.66,213345.0,8.3892,8.4377,8.3795,8.3989,213345.0
2020-05-12 15:50:00,8.64,8.64,8.58,8.61,149760.0,8.3795,8.3795,8.3213,8.3504,149760.0
2020-05-12 15:55:00,8.63,8.63,8.46,8.46,267690.0,8.3698,8.3698,8.205,8.205,267690.0
2020-05-13 09:30:00,8.69,8.7,8.31,8.34,1102800.0,8.428,8.4377,8.0595,8.0886,1102800.0
2020-05-13 09:35:00,8.31,8.41,8.23,8.4,327285.0,8.0595,8.1565,7.9819,8.1468,327285.0
2020-05-13 09:40:00,8.37,8.4,8.28,8.3,126600.0,8.1177,8.1468,8.0304,8.0498,126600.0
2020-05-13 09:45:00,8.28,8.38,8.26,8.38,117735.0,8.0304,8.1274,8.011,8.1274,117735.0
2020-05-13 09:50:00,8.4,8.44,8.37,8.43,150840.0,8.1468,8.1856,8.1177,8.1759,150840.0
2020-05-13 09:55:00,8.42,8.45,8.35,8.45,61770.0,8.1662,8.1953,8.0983,8.1953,61770.0
2020-05-13 10:00:00,8.43,8.59,8.43,8.58,179115.0,8.1759,8.331,8.1759,8.3213,179115.0
2020-05-13 10:05:00,8.59,8.63,8.57,8.6,118200.0,8.331,8.3698,8.3116,8.3407,118200.0
2020-05-13 10:10:00,8.59,8.67,8.56,8.61,94170.0,8.331,8.4086,8.3019,8.3504,94170.0
2020-05-13 10:15:00,8.62,8.64,8.58,8.59,103905.0,8.3601,8.3795,8.3213,8.331,103905.0
2020-05-13 10:20:00,8.57,8.6,8.56,8.6,28995.0,8.3116,8.3407,8.3019,8.3407,28995.0
2020-05-13 10:25:00,8.55,8.71,8.55,8.7,75720.0,8.2922,8.4474,8.2922,8.4377,75720.0
2020-05-13 10:30:00,8.68,8.74,8.68,8.72,131970.0,8.4183,8.4765,8.4183,8.4571,131970.0
2020-05-13 10:35:00,8.71,8.73,8.66,8.67,100275.0,8.4474,8.4668,8.3989,8.4086,100275.0
2020-05-13 10:40:00,8.68,8.68,8.58,8.58,49965.0,8.4183,8.4183,8.3213,8.3213,49965.0
2020-05-13 10:45:00,8.57,8.57,8.52,8.52,88260.0,8.3116,8.3116,8.2632,8.2632,88260.0
2020-05-13 10:50:00,8.52,8.53,8.48,8.5,50610.0,8.2632,8.2729,8.2244,8.2438,50610.0
2020-05-13 10:55:00,8.47,8.47,8.34,8.34,65955.0,8.2147,8.2147,8.0886,8.0886,65955.0
2020-05-13 11:00:00,8.37,8.37,8.34,8.36,63780.0,8.1177,8.1177,8.0886,8.108,63780.0
2020-05-13 11:05:00,8.35,8.41,8.32,8.37,74925.0,8.0983,8.1565,8.0692,8.1177,74925.0
2020-05-13 11:10:00,8.4,8.42,8.39,8.42,34185.0,8.1468,8.1662,8.1371,8.1662,34185.0
2020-05-13 11:15:00,8.44,8.47,8.37,8.38,47535.0,8.1856,8.2147,8.1177,8.1274,47535.0
2020-05-13 11:20:00,8.37,8.37,8.23,8.24,274410.0,8.1177,8.1177,7.9819,7.9916,274410.0
2020-05-13 11:25:00,8.23,8.26,8.2,8.26,139095.0,7.9819,8.011,7.9528,8.011,139095.0
2020-05-13 11:30:00,8.27,8.3,8.23,8.25,38685.0,8.0207,8.0498,7.9819,8.0013,38685.0
2020-05-13 11:35:00,8.27,8.27,8.14,8.2,79050.0,8.0207,8.0207,7.8946,7.9528,79050.0
2020-05-13 11:40:00,8.19,8.19,8.11,8.11,77490.0,7.9431,7.9431,7.8655,7.8655,77490.0
2020-05-13 11:45:00,8.11,8.11,7.98,7.99,182865.0,7.8655,7.8655,7.7394,7.7491,182865.0
2020-05-13 11:50:00,7.99,8.08,7.96,7.97,155160.0,7.7491,7.8364,7.72,7.7297,155160.0
2020-05-13 11:55:00,7.97,8.03,7.95,8.02,68970.0,7.7297,7.7879,7.7103,7.7782,68970.0
2020-05-13 12:00:00,8.01,8.04,7.91,7.92,54345.0,7.7685,7.7976,7.6715,7.6812,54345.0
2020-05-13 12:05:00,7.91,7.95,7.82,7.82,194265.0,7.6715,7.7103,7.5843,7.5843,194265.0
2020-05-13 12:10:00,7.81,7.88,7.76,7.77,204255.0,7.5746,7.6424,7.5261,7.5358,204255.0
2020-05-13 12:15:00,7.77,7.8,7.72,7.77,127725.0,7.5358,7.5649,7.4873,7.5358,127725.0
2020-05-13 12:20:00,7.75,7.88,7.75,7.83,152355.0,7.5164,7.6424,7.5164,7.594,152355.0
2020-05-13 12:25:00,7.8,7.93,7.8,7.93,52860.0,7.5649,7.6909,7.5649,7.6909,52860.0
2020-05-13 12:30:00,7.93,7.94,7.85,7.94,70845.0,7.6909,7.7006,7.6134,7.7006,70845.0
2020-05-13 12:35:00,7.93,7.96,7.89,7.96,93615.0,7.6909,7.72,7.6521,7.72,93615.0
2020-05-13 12:40:00,7.93,7.93,7.9,7.9,52050.0,7.6909,7.6909,7.6618,7.6618,52050.0
2020-05-13 12:45:00,7.93,7.98,7.92,7.97,64515.0,7.6909,7.7394,7.6812,7.7297,64515.0
2020-05-13 12:50:00,7.98,7.98,7.91,7.92,106740.0,7.7394,7.7394,7.6715,7.6812,106740.0
2020-05-13 12:55:00,7.95,7.95,7.9,7.92,31800.0,7.7103,7.7103,7.6618,7.6812,31800.0
2020-05-13 13:00:00,7.92,7.92,7.78,7.79,73875.0,7.6812,7.6812,7.5455,7.5552,73875.0
2020-05-13 13:05:00,7.77,7.78,7.72,7.75,87645.0,7.5358,7.5455,7.4873,7.5164,87645.0
2020-05-13 13:10:00,7.77,7.85,7.77,7.83,45960.0,7.5358,7.6134,7.5358,7.594,45960.0
2020-05-13 13:15:00,7.82,7.88,7.8,7.86,71835.0,7.5843,7.6424,7.5649,7.6231,71835.0
2020-05-13 13:20:00,7.88,7.88,7.82,7.82,61260.0,7.6424,7.6424,7.5843,7.5843,61260.0
2020-05-13 13:25:00,7.81,7.87,7.8,7.86,30000.0,7.5746,7.6327,7.5649,7.6231,30000.0
2020-05-13 13:30:00,7.85,7.86,7.81,7.82,88725.0,7.6134,7.6231,7.5746,7.5843,88725.0
2020-05-13 13:35:00,7.82,7.87,7.81,7.85,60375.0,7.5843,7.6327,7.5746,7.6134,60375.0
2020-05-13 13:40:00,7.88,7.88,7.79,7.79,63375.0,7.6424,7.6424,7.5552,7.5552,63375.0
2020-05-13 13:45:00,7.81,7.83,7.79,7.82,23940.0,7.5746,7.594,7.5552,7.5843,23940.0
2020-05-13 13:50:00,7.8,7.81,7.75,7.75,72600.0,7.5649,7.5746,7.5164,7.5164,72600.0
2020-05-13 13:55:00,7.77,7.78,7.76,7.76,25185.0,7.5358,7.5455,7.5261,7.5261,25185.0
2020-05-13 14:00:00,7.75,7.75,7.66,7.67,386580.0,7.5164,7.5164,7.4291,7.4388,386580.0
2020-05-13 14:05:00,7.68,7.75,7.68,7.75,60375.0,7.4485,7.5164,7.4485,7.5164,60375.0
2020-05-13 14:10:00,7.73,7.82,7.73,7.79,71415.0,7.497,7.5843,7.497,7.5552,71415.0
2020-05-13 14:15:00,7.81,7.89,7.81,7.87,155655.0,7.5746,7.6521,7.5746,7.6327,155655.0
2020-05-13 14:20:00,7.85,7.89,7.8,7.8,115425.0,7.6134,7.6521,7.5649,7.5649,115425.0
2020-05-13 14:25:00,7.8,7.84,7.79,7.79,79155.0,7.5649,7.6037,7.5552,7.5552,79155.0
2020-05-13 14:30:00,7.8,7.84,7.79,7.81,63570.0,7.5649,7.6037,7.5552,7.5746,63570.0
2020-05-13 14:35:00,7.8,7.83,7.8,7.81,43125.0,7.5649,7.594,7.5649,7.5746,43125.0
2020-05-13 14:40:00,7.81,7.82,7.75,7.75,70635.0,7.5746,7.5843,7.5164,7.5164,70635.0
2020-05-13 14:45:00,7.76,7.81,7.75,7.81,22500.0,7.5261,7.5746,7.5164,7.5746,22500.0
2020-05-13 14:50:00,7.81,7.82,7.76,7.78,70965.0,7.5746,7.5843,7.5261,7.5455,70965.0
2020-05-13 14:55:00,7.79,7.8,7.72,7.72,95445.0,7.5552,7.5649,7.4873,7.4873,95445.0
2020-05-13 15:00:00,7.74,7.9,7.74,7.89,105165.0,7.5067,7.6618,7.5067,7.6521,105165.0
2020-05-13 15:05:00,7.88,7.89,7.8,7.81,98220.0,7.6424,7.6521,7.5649,7.5746,98220.0
2020-05-13 15:10:00,7.83,7.84,7.77,7.79,85380.0,7.594,7.6037,7.5358,7.5552,85380.0
2020-05-13 15:15:00,7.78,7.8,7.74,7.79,146850.0,7.5455,7.5649,7.5067,7.5552,146850.0
2020-05-13 15:20:00,7.8,7.81,7.65,7.65,274065.0,7.5649,7.5746,7.4194,7.4194,274065.0
2020-05-13 15:25:00,7.65,7.75,7.63,7.74,90795.0,7.4194,7.5164,7.4,7.5067,90795.0
2020-05-13 15:30:00,7.73,7.78,7.69,7.76,62235.0,7.497,7.5455,7.4582,7.5261,62235.0
2020-05-13 15:35:00,7.76,7.8,7.74,7.77,93360.0,7.5261,7.5649,7.5067,7.5358,93360.0
2020-05-13 15:40:00,7.8,7.82,7.78,7.78,67695.0,7.5649,7.5843,7.5455,7.5455,67695.0
2020-05-13 15:45:00,7.8,7.9,7.74,7.89,91650.0,7.5649,7.6618,7.5067,7.6521,91650.0
2020-05-13 15:50:00,7.9,8.04,7.9,8.01,203040.0,7.6618,7.7976,7.6618,7.7685,203040.0
2020-05-13 15:55:00,8.0,8.03,7.98,8.0,195120.0,7.7588,7.7879,7.7394,7.7588,195120.0
2020-05-14 09:30:00,7.82,7.87,7.73,7.76,443280.0,7.5843,7.6327,7.497,7.5261,443280.0
2020-05-14 09:35:00,7.76,7.82,7.7,7.72,163395.0,7.5261,7.5843,7.4679,7.4873,163395.0
2020-05-14 09:40:00,7.69,7.72,7.62,7.63,180975.0,7.4582,7.4873,7.3903,7.4,180975.0
2020-05-14 09:45:00,7.62,7.67,7.5,7.5,266100.0,7.3903,7.4388,7.2739,7.2739,266100.0
2020-05-14 09:50:00,7.55,7.55,7.4,7.4,209895.0,7.3224,7.3224,7.1769,7.1769,209895.0
2020-05-14 09:55:00,7.44,7.47,7.4,7.43,328380.0,7.2157,7.2448,7.1769,7.206,328380.0
2020-05-14 10:00:00,7.43,7.47,7.4,7.45,129435.0,7.206,7.2448,7.1769,7.2254,129435.0
2020-05-14 10:05:00,7.49,7.63,7.49,7.62,140010.0,7.2642,7.4,7.2642,7.3903,140010.0
2020-05-14 10:10:00,7.62,7.67,7.59,7.59,311430.0,7.3903,7.4388,7.3612,7.3612,311430.0
2020-05-14 10:15:00,7.58,7.62,7.51,7.56,67125.0,7.3515,7.3903,7.2836,7.3321,67125.0
2020-05-14 10:20:00,7.59,7.6,7.53,7.55,90645.0,7.3612,7.3709,7.303,7.3224,90645.0
2020-05-14 10:25:00,7.6,7.61,7.47,7.47,99480.0,7.3709,7.3806,7.2448,7.2448,99480.0
2020-05-14 10:30:00,7.47,7.54,7.47,7.54,51750.0,7.2448,7.3127,7.2448,7.3127,51750.0
2020-05-14 10:35:00,7.54,7.7,7.54,7.7,126150.0,7.3127,7.4679,7.3127,7.4679,126150.0
2020-05-14 10:40:00,7.71,7.71,7.63,7.68,117360.0,7.4776,7.4776,7.4,7.4485,117360.0
2020-05-14 10:45:00,7.7,7.79,7.64,7.79,121815.0,7.4679,7.5552,7.4097,7.5552,121815.0
2020-05-14 10:50:00,7.79,7.9,7.77,7.88,199155.0,7.5552,7.6618,7.5358,7.6424,199155.0
2020-05-14 10:55:00,7.87,7.87,7.79,7.8,117975.0,7.6327,7.6327,7.5552,7.5649,117975.0
2020-05-14 11:00:00,7.8,7.89,7.79,7.86,93360.0,7.5649,7.6521,7.5552,7.6231,93360.0
2020-05-14 11:05:00,7.89,7.99,7.87,7.95,223830.0,7.6521,7.7491,7.6327,7.7103,223830.0
2020-05-14 11:10:00,7.96,8.03,7.96,8.01,212715.0,7.72,7.7879,7.72,7.7685,212715.0
2020-05-14 11:15:00,8.01,8.11,8.01,8.07,159000.0,7.7685,7.8655,7.7685,7.8267,159000.0
2020-05-14 11:20:00,8.05,8.05,7.89,7.9,157230.0,7.8073,7.8073,7.6521,7.6618,157230.0
2020-05-14 11:25:00,7.92,7.92,7.82,7.85,465015.0,7.6812,7.6812,7.5843,7.6134,465015.0
2020-05-14 11:30:00,7.87,7.93,7.85,7.9,114300.0,7.6327,7.6909,7.6134,7.6618,114300.0
2020-05-14 11:35:00,7.92,7.94,7.82,7.82,124575.0,7.6812,7.7006,7.5843,7.5843,124575.0
2020-05-14 11:40:00,7.81,7.81,7.74,7.79,95250.0,7.5746,7.5746,7.5067,7.5552,95250.0
2020-05-14 11:45:00,7.76,7.78,7.74,7.76,40410.0,7.5261,7.5455,7.5067,7.5261,40410.0
2020-05-14 11:50:00,7.74,7.82,7.72,7.82,108885.0,7.5067,7.5843,7.4873,7.5843,108885.0
2020-05-14 11:55:00,7.8,7.8,7.68,7.69,108195.0,7.5649,7.5649,7.4485,7.4582,108195.0
2020-05-14 12:00:00,7.69,7.74,7.66,7.7,107715.0,7.4582,7.5067,7.4291,7.4679,107715.0
2020-05-14 12:05:00,7.69,7.69,7.66,7.68,25500.0,7.4582,7.4582,7.4291,7.4485,25500.0
2020-05-14 12:10:00,7.69,7.72,7.67,7.7,45480.0,7.4582,7.4873,7.4388,7.4679,45480.0
2020-05-14 12:15:00,7.72,7.74,7.68,7.71,71370.0,7.4873,7.5067,7.4485,7.4776,71370.0
2020-05-14 12:20:00,7.71,7.83,7.71,7.82,104070.0,7.4776,7.594,7.4776,7.5843,104070.0
2020-05-14 12:25:00,7.82,7.82,7.78,7.78,70560.0,7.5843,7.5843,7.5455,7.5455,70560.0
2020-05-14 12:30:00,7.77,7.8,7.75,7.79,48075.0,7.5358,7.5649,7.5164,7.5552,48075.0
2020-05-14 12:35:00,7.8,7.83,7.79,7.8,51840.0,7.5649,7.594,7.5552,7.5649,51840.0
2020-05-14 12:40:00,7.82,7.82,7.8,7.8,43470.0,7.5843,7.5843,7.5649,7.5649,43470.0
2020-05-14 12:45:00,7.77,7.78,7.76,7.77,19500.0,7.5358,7.5455,7.5261,7.5358,19500.0
2020-05-14 12:50:00,7.77,7.92,7.77,7.91,122265.0,7.5358,7.6812,7.5358,7.6715,122265.0
2020-05-14 12:55:00,7.93,7.97,7.92,7.97,152160.0,7.6909,7.7297,7.6812,7.7297,152160.0
2020-05-14 13:00:00,7.98,7.98,7.91,7.91,147030.0,7.7394,7.7394,7.6715,7.6715,147030.0
2020-05-14 13:05:00,7.92,7.93,7.89,7.93,32505.0,7.6812,7.6909,7.6521,7.6909,32505.0
2020-05-14 13:10:00,7.92,7.94,7.91,7.91,42645.0,7.6812,7.7006,7.6715,7.6715,42645.0
2020-05-14 13:15:00,7.91,7.96,7.91,7.96,33900.0,7.6715,7.72,7.6715,7.72,33900.0
2020-05-14 13:20:00,7.96,7.98,7.96,7.96,66150.0,7.72,7.7394,7.72,7.72,66150.0
2020-05-14 13:25:00,7.97,8.02,7.97,8.02,111030.0,7.7297,7.7782,7.7297,7.7782,111030.0
2020-05-14 13:30:00,8.02,8.05,8.01,8.02,59970.0,7.7782,7.8073,7.7685,7.7782,59970.0
2020-05-14 13:35:00,8.01,8.02,7.98,8.0,46500.0,7.7685,7.7782,7.7394,7.7588,46500.0
2020-05-14 13:40:00,8.0,8.0,7.98,7.98,53205.0,7.7588,7.7588,7.7394,7.7394,53205.0
2020-05-14 13:45:00,7.98,8.01,7.98,8.01,11625.0,7.7394,7.7685,7.7394,7.7685,11625.0
2020-05-14 13:50:00,8.01,8.01,7.96,7.96,17955.0,7.7685,7.7685,7.72,7.72,17955.0
2020-05-14 13:55:00,7.99,8.0,7.91,7.91,21225.0,7.7491,7.7588,7.6715,7.6715,21225.0
2020-05-14 14:00:00,7.92,7.92,7.86,7.87,92550.0,7.6812,7.6812,7.6231,7.6327,92550.0
2020-05-14 14:05:00,7.85,7.87,7.83,7.86,53940.0,7.6134,7.6327,7.594,7.6231,53940.0
2020-05-14 14:10:00,7.86,7.9,7.85,7.89,84105.0,7.6231,7.6618,7.6134,7.6521,84105.0
2020-05-14 14:15:00,7.9,7.91,7.86,7.89,55650.0,7.6618,7.6715,7.6231,7.6521,55650.0
2020-05-14 14:20:00,7.88,7.95,7.88,7.93,69750.0,7.6424,7.7103,7.6424,7.6909,69750.0
2020-05-14 14:25:00,7.93,7.95,7.93,7.95,61860.0,7.6909,7.7103,7.6909,7.7103,61860.0
2020-05-14 14:30:00,7.96,7.96,7.91,7.91,49110.0,7.72,7.72,7.6715,7.6715,49110.0
2020-05-14 14:35:00,7.89,7.89,7.87,7.87,61260.0,7.6521,7.6521,7.6327,7.6327,61260.0
2020-05-14 14:40:00,7.85,7.9,7.82,7.9,72705.0,7.6134,7.6618,7.5843,7.6618,72705.0
2020-05-14 14:45:00,7.91,8.01,7.91,8.0,45135.0,7.6715,7.7685,7.6715,7.7588,45135.0
2020-05-14 14:50:00,8.0,8.09,7.99,8.08,93885.0,7.7588,7.8461,7.7491,7.8364,93885.0
2020-05-14 14:55:00,8.09,8.24,8.08,8.24,213450.0,7.8461,7.9916,7.8364,7.9916,213450.0
2020-05-14 15:00:00,8.21,8.32,8.21,8.32,213390.0,7.9625,8.0692,7.9625,8.0692,213390.0
2020-05-14 15:05:00,8.3,8.42,8.29,8.4,270165.0,8.0498,8.1662,8.0401,8.1468,270165.0
2020-05-14 15:10:00,8.4,8.41,8.32,8.36,127980.0,8.1468,8.1565,8.0692,8.108,127980.0
2020-05-14 15:15:00,8.38,8.42,8.35,8.39,65985.0,8.1274,8.1662,8.0983,8.1371,65985.0
2020-05-14 15:20:00,8.39,8.48,8.35,8.48,234825.0,8.1371,8.2244,8.0983,8.2244,234825.0
2020-05-14 15:25:00,8.48,8.51,8.46,8.51,289395.0,8.2244,8.2535,8.205,8.2535,289395.0
2020-05-14 15:30:00,8.5,8.53,8.44,8.44,99480.0,8.2438,8.2729,8.1856,8.1856,99480.0
2020-05-14 15:35:00,8.44,8.45,8.38,8.42,76815.0,8.1856,8.1953,8.1274,8.1662,76815.0
2020-05-14 15:40:00,8.41,8.44,8.38,8.44,61500.0,8.1565,8.1856,8.1274,8.1856,61500.0
2020-05-14 15:45:00,8.45,8.52,8.45,8.52,231105.0,8.1953,8.2632,8.1953,8.2632,231105.0
2020-05-14 15:50:00,8.53,8.65,8.53,8.65,334155.0,8.2729,8.3892,8.2729,8.3892,334155.0
2020-05-14 15:55:00,8.64,8.67,8.59,8.67,345345.0,8.3795,8.4086,8.331,8.4086,345345.0
2020-05-15 09:30:00,7.82,7.94,7.77,7.8,839850.0,7.5843,7.7006,7.5358,7.5649,839850.0
2020-05-15 09:35:00,7.77,7.93,7.7,7.93,385365.0,7.5358,7.6909,7.4679,7.6909,385365.0
2020-05-15 09:40:00,7.92,8.04,7.91,8.02,428775.0,7.6812,7.7976,7.6715,7.7782,428775.0
2020-05-15 09:45:00,8.03,8.03,7.83,7.89,224745.0,7.7879,7.7879,7.594,7.6521,224745.0
2020-05-15 09:50:00,7.9,7.97,7.85,7.96,228750.0,7.6618,7.7297,7.6134,7.72,228750.0
2020-05-15 09:55:00,7.95,7.98,7.95,7.98,217080.0,7.7103,7.7394,7.7103,7.7394,217080.0
2020-05-15 10:00:00,8.0,8.03,7.93,7.93,264525.0,7.7588,7.7879,7.6909,7.6909,264525.0
2020-05-15 10:05:00,7.94,8.04,7.92,8.04,153450.0,7.7006,7.7976,7.6812,7.7976,153450.0
2020-05-15 10:10:00,8.03,8.16,8.03,8.14,269370.0,7.7879,7.914,7.7879,7.8946,269370.0
2020-05-15 10:15:00,8.15,8.19,8.1,8.1,85590.0,7.9043,7.9431,7.8558,7.8558,85590.0
2020-05-15 10:20:00,8.1,8.1,8.0,8.0,104265.0,7.8558,7.8558,7.7588,7.7588,104265.0
2020-05-15 10:25:00,8.0,8.05,7.99,8.01,90780.0,7.7588,7.8073,7.7491,7.7685,90780.0
2020-05-15 10:30:00,8.01,8.04,7.98,8.0,56355.0,7.7685,7.7976,7.7394,7.7588,56355.0
2020-05-15 10:35:00,7.97,8.01,7.89,7.97,142455.0,7.7297,7.7685,7.6521,7.7297,142455.0
2020-05-15 10:40:00,7.96,7.96,7.88,7.89,112620.0,7.72,7.72,7.6424,7.6521,112620.0
2020-05-15 10:45:00,7.87,7.93,7.86,7.91,124965.0,7.6327,7.6909,7.6231,7.6715,124965.0
2020-05-15 10:50:00,7.91,7.92,7.76,7.76,225675.0,7.6715,7.6812,7.5261,7.5261,225675.0
2020-05-15 10:55:00,7.76,7.79,7.73,7.76,211560.0,7.5261,7.5552,7.497,7.5261,211560.0
2020-05-15 11:00:00,7.75,7.75,7.64,7.65,568860.0,7.5164,7.5164,7.4097,7.4194,568860.0
2020-05-15 11:05:00,7.66,7.73,7.64,7.72,172020.0,7.4291,7.497,7.4097,7.4873,172020.0
2020-05-15 11:10:00,7.72,7.77,7.68,7.76,158745.0,7.4873,7.5358,7.4485,7.5261,158745.0
2020-05-15 11:15:00,7.73,7.76,7.73,7.74,90975.0,7.497,7.5261,7.497,7.5067,90975.0
2020-05-15 11:20:00,7.73,7.79,7.73,7.79,51750.0,7.497,7.5552,7.497,7.5552,51750.0
2020-05-15 11:25:00,7.77,7.77,7.71,7.73,88050.0,7.5358,7.5358,7.4776,7.497,88050.0
2020-05-15 11:30:00,7.73,7.77,7.71,7.77,82545.0,7.497,7.5358,7.4776,7.5358,82545.0
2020-05-15 11:35:00,7.76,7.77,7.69,7.7,89055.0,7.5261,7.5358,7.4582,7.4679,89055.0
2020-05-15 11:40:00,7.69,7.72,7.65,7.72,170520.0,7.4582,7.4873,7.4194,7.4873,170520.0
2020-05-15 11:45:00,7.7,7.7,7.67,7.68,55035.0,7.4679,7.4679,7.4388,7.4485,55035.0
2020-05-15 11:50:00,7.69,7.72,7.67,7.67,64890.0,7.4582,7.4873,7.4388,7.4388,64890.0
2020-05-15 11:55:00,7.7,7.76,7.7,7.74,66720.0,7.4679,7.5261,7.4679,7.5067,66720.0
2020-05-15 12:00:00,7.73,7.84,7.73,7.82,70575.0,7.497,7.6037,7.497,7.5843,70575.0
2020-05-15 12:05:00,7.82,7.86,7.82,7.86,81615.0,7.5843,7.6231,7.5843,7.6231,81615.0
2020-05-15 12:10:00,7.85,7.85,7.82,7.82,90240.0,7.6134,7.6134,7.5843,7.5843,90240.0
2020-05-15 12:15:00,7.8,7.83,7.8,7.8,50445.0,7.5649,7.594,7.5649,7.5649,50445.0
2020-05-15 12:20:00,7.83,7.94,7.83,7.93,384525.0,7.594,7.7006,7.594,7.6909,384525.0
2020-05-15 12:25:00,7.93,7.95,7.91,7.92,99435.0,7.6909,7.7103,7.6715,7.6812,99435.0
2020-05-15 12:30:00,7.92,7.98,7.89,7.98,165990.0,7.6812,7.7394,7.6521,7.7394,165990.0
2020-05-15 12:35:00,7.99,7.99,7.96,7.97,40260.0,7.7491,7.7491,7.72,7.7297,40260.0
2020-05-15 12:40:00,7.98,8.01,7.95,7.96,137100.0,7.7394,7.7685,7.7103,7.72,137100.0
2020-05-15 12:45:00,7.95,7.95,7.87,7.91,110775.0,7.7103,7.7103,7.6327,7.6715,110775.0
2020-05-15 12:50:00,7.9,7.94,7.9,7.94,43155.0,7.6618,7.7006,7.6618,7.7006,43155.0
2020-05-15 12:55:00,7.92,7.95,7.88,7.88,23415.0,7.6812,7.7103,7.6424,7.6424,23415.0
2020-05-15 13:00:00,7.93,8.0,7.93,8.0,45375.0,7.6909,7.7588,7.6909,7.7588,45375.0
2020-05-15 13:05:00,7.99,8.03,7.99,8.02,49680.0,7.7491,7.7879,7.7491,7.7782,49680.0
2020-05-15 13:10:00,8.02,8.08,8.02,8.08,128925.0,7.7782,7.8364,7.7782,7.8364,128925.0
2020-05-15 13:15:00,8.07,8.07,8.0,8.0,105465.0,7.8267,7.8267,7.7588,7.7588,105465.0
2020-05-15 13:20:00,8.01,8.01,7.99,8.01,65280.0,7.7685,7.7685,7.7491,7.7685,65280.0
2020-05-15 13:25:00,8.0,8.03,7.96,8.02,58665.0,7.7588,7.7879,7.72,7.7782,58665.0
2020-05-15 13:30:00,8.01,8.01,7.95,7.97,51540.0,7.7685,7.7685,7.7103,7.7297,51540.0
2020-05-15 13:35:00,7.98,8.0,7.93,7.96,96135.0,7.7394,7.7588,7.6909,7.72,96135.0
2020-05-15 13:40:00,7.95,7.95,7.93,7.93,33900.0,7.7103,7.7103,7.6909,7.6909,33900.0
2020-05-15 13:45:00,7.94,7.95,7.91,7.93,46560.0,7.7006,7.7103,7.6715,7.6909,46560.0
2020-05-15 13:50:00,7.91,8.01,7.91,8.01,100755.0,7.6715,7.7685,7.6715,7.7685,100755.0
2020-05-15 13:55:00,8.02,8.05,8.02,8.05,48225.0,7.7782,7.8073,7.7782,7.8073,48225.0
2020-05-15 14:00:00,8.04,8.12,8.04,8.12,86880.0,7.7976,7.8752,7.7976,7.8752,86880.0
2020-05-15 14:05:00,8.1,8.11,8.09,8.09,57315.0,7.8558,7.8655,7.8461,7.8461,57315.0
2020-05-15 14:10:00,8.08,8.09,8.04,8.04,73260.0,7.8364,7.8461,7.7976,7.7976,73260.0
2020-05-15 14:15:00,8.06,8.1,8.06,8.1,91590.0,7.817,7.8558,7.817,7.8558,91590.0
2020-05-15 14:20:00,8.11,8.14,8.09,8.12,135345.0,7.8655,7.8946,7.8461,7.8752,135345.0
2020-05-15 14:25:00,8.1,8.13,8.09,8.12,58500.0,7.8558,7.8849,7.8461,7.8752,58500.0
2020-05-15 14:30:00,8.13,8.13,8.08,8.08,84360.0,7.8849,7.8849,7.8364,7.8364,84360.0
2020-05-15 14:35:00,8.08,8.08,8.0,8.01,92835.0,7.8364,7.8364,7.7588,7.7685,92835.0
2020-05-15 14:40:00,8.02,8.03,7.99,8.0,59685.0,7.7782,7.7879,7.7491,7.7588,59685.0
2020-05-15 14:45:00,8.0,8.06,8.0,8.03,37170.0,7.7588,7.817,7.7588,7.7879,37170.0
2020-05-15 14:50:00,8.06,8.08,8.03,8.03,48345.0,7.817,7.8364,7.7879,7.7879,48345.0
2020-05-15 14:55:00,8.0,8.0,7.95,7.95,74865.0,7.7588,7.7588,7.7103,7.7103,74865.0
2020-05-15 15:00:00,7.94,8.03,7.94,8.02,17970.0,7.7006,7.7879,7.7006,7.7782,17970.0
2020-05-15 15:05:00,8.01,8.03,8.01,8.02,33750.0,7.7685,7.7879,7.7685,7.7782,33750.0
2020-05-15 15:10:00,8.02,8.05,8.0,8.03,67095.0,7.7782,7.8073,7.7588,7.7879,67095.0
2020-05-15 15:15:00,8.01,8.03,8.0,8.02,31065.0,7.7685,7.7879,7.7588,7.7782,31065.0
2020-05-15 15:20:00,8.02,8.05,8.0,8.01,141540.0,7.7782,7.8073,7.7588,7.7685,141540.0
2020-05-15 15:25:00,8.01,8.07,8.01,8.05,66690.0,7.7685,7.8267,7.7685,7.8073,66690.0
2020-05-15 15:30:00,8.06,8.12,8.06,8.11,117225.0,7.817,7.8752,7.817,7.8655,117225.0
2020-05-15 15:35:00,8.11,8.14,8.03,8.04,125310.0,7.8655,7.8946,7.7879,7.7976,125310.0
2020-05-15 15:40:00,8.04,8.04,8.01,8.04,108675.0,7.7976,7.7976,7.7685,7.7976,108675.0
2020-05-15 15:45:00,8.06,8.1,8.04,8.09,184155.0,7.817,7.8558,7.7976,7.8461,184155.0
2020-05-15 15:50:00,8.1,8.1,8.02,8.02,60000.0,7.8558,7.8558,7.7782,7.7782,60000.0
2020-05-15 15:55:00,8.02,8.1,8.02,8.1,363645.0,7.7782,7.8558,7.7782,7.8558,363645.0
2020-05-18 09:30:00,8.67,8.89,8.67,8.85,1170015.0,8.4086,8.622,8.4086,8.5832,1170015.0
2020-05-18 09:35:00,8.84,8.91,8.8,8.87,261960.0,8.5735,8.6414,8.5347,8.6026,261960.0
2020-05-18 09:40:00,8.85,8.88,8.79,8.8,109530.0,8.5832,8.6123,8.525,8.5347,109530.0
2020-05-18 09:45:00,8.8,8.92,8.8,8.87,185355.0,8.5347,8.6511,8.5347,8.6026,185355.0
2020-05-18 09:50:00,8.87,8.87,8.75,8.76,82245.0,8.6026,8.6026,8.4862,8.4959,82245.0
2020-05-18 09:55:00,8.76,8.84,8.73,8.84,289830.0,8.4959,8.5735,8.4668,8.5735,289830.0
2020-05-18 10:00:00,8.82,8.9,8.8,8.89,426390.0,8.5541,8.6317,8.5347,8.622,426390.0
2020-05-18 10:05:00,8.89,8.92,8.83,8.86,188415.0,8.622,8.6511,8.5638,8.5929,188415.0
2020-05-18 10:10:00,8.88,8.88,8.79,8.83,69540.0,8.6123,8.6123,8.525,8.5638,69540.0
2020-05-18 10:15:00,8.85,8.9,8.85,8.9,152115.0,8.5832,8.6317,8.5832,8.6317,152115.0
2020-05-18 10:20:00,8.9,8.92,8.85,8.86,91650.0,8.6317,8.6511,8.5832,8.5929,91650.0
2020-05-18 10:25:00,8.87,8.91,8.87,8.91,96060.0,8.6026,8.6414,8.6026,8.6414,96060.0
2020-05-18 10:30:00,8.89,8.93,8.89,8.91,83070.0,8.622,8.6608,8.622,8.6414,83070.0
2020-05-18 10:35:00,8.91,8.93,8.89,8.93,198975.0,8.6414,8.6608,8.622,8.6608,198975.0
2020-05-18 10:40:00,8.93,8.99,8.93,8.98,150990.0,8.6608,8.719,8.6608,8.7093,150990.0
2020-05-18 10:45:00,8.98,9.0,8.96,8.99,109005.0,8.7093,8.7287,8.6899,8.719,109005.0
2020-05-18 10:50:00,8.99,9.03,8.99,8.99,82590.0,8.719,8.7578,8.719,8.719,82590.0
2020-05-18 10:55:00,9.0,9.08,9.0,9.08,124200.0,8.7287,8.8063,8.7287,8.8063,124200.0
2020-05-18 11:00:00,9.07,9.07,9.02,9.06,68280.0,8.7966,8.7966,8.7481,8.7869,68280.0
2020-05-18 11:05:00,9.07,9.08,9.04,9.06,86175.0,8.7966,8.8063,8.7675,8.7869,86175.0
2020-05-18 11:10:00,9.07,9.07,9.04,9.04,28830.0,8.7966,8.7966,8.7675,8.7675,28830.0
2020-05-18 11:15:00,9.06,9.09,9.06,9.09,203100.0,8.7869,8.816,8.7869,8.816,203100.0
2020-05-18 11:20:00,9.1,9.11,9.08,9.08,89685.0,8.8257,8.8354,8.8063,8.8063,89685.0
2020-05-18 11:25:00,9.09,9.1,9.04,9.05,72195.0,8.816,8.8257,8.7675,8.7772,72195.0
2020-05-18 11:30:00,9.05,9.08,9.04,9.08,45000.0,8.7772,8.8063,8.7675,8.8063,45000.0
2020-05-18 11:35:00,9.07,9.07,9.02,9.02,44145.0,8.7966,8.7966,8.7481,8.7481,44145.0
2020-05-18 11:40:00,9.02,9.09,9.02,9.06,53265.0,8.7481,8.816,8.7481,8.7869,53265.0
2020-05-18 11:45:00,9.04,9.07,9.04,9.04,42915.0,8.7675,8.7966,8.7675,8.7675,42915.0
2020-05-18 11:50:00,9.07,9.09,9.02,9.04,76575.0,8.7966,8.816,8.7481,8.7675,76575.0
2020-05-18 11:55:00,9.04,9.06,9.03,9.06,71535.0,8.7675,8.7869,8.7578,8.7869,71535.0
2020-05-18 12:00:00,9.07,9.09,9.06,9.06,37110.0,8.7966,8.816,8.7869,8.7869,37110.0
2020-05-18 12:05:00,9.05,9.1,9.05,9.09,44940.0,8.7772,8.8257,8.7772,8.816,44940.0
2020-05-18 12:10:00,9.07,9.07,9.05,9.05,17610.0,8.7966,8.7966,8.7772,8.7772,17610.0
2020-05-18 12:15:00,9.07,9.07,9.02,9.02,42900.0,8.7966,8.7966,8.7481,8.7481,42900.0
2020-05-18 12:20:00,9.03,9.04,9.03,9.03,22500.0,8.7578,8.7675,8.7578,8.7578,22500.0
2020-05-18 12:25:00,9.05,9.07,9.05,9.07,39150.0,8.7772,8.7966,8.7772,8.7966,39150.0
2020-05-18 12:30:00,9.07,9.07,9.06,9.07,13350.0,8.7966,8.7966,8.7869,8.7966,13350.0
2020-05-18 12:35:00,9.08,9.08,9.07,9.08,65970.0,8.8063,8.8063,8.7966,8.8063,65970.0
2020-05-18 12:40:00,9.09,9.1,9.06,9.06,21000.0,8.816,8.8257,8.7869,8.7869,21000.0
2020-05-18 12:45:00,9.04,9.07,9.04,9.07,60705.0,8.7675,8.7966,8.7675,8.7966,60705.0
2020-05-18 12:50:00,9.07,9.1,9.07,9.09,31500.0,8.7966,8.8257,8.7966,8.816,31500.0
2020-05-18 12:55:00,9.09,9.12,9.09,9.12,52095.0,8.816,8.8451,8.816,8.8451,52095.0
2020-05-18 13:00:00,9.12,9.17,9.12,9.16,198585.0,8.8451,8.8936,8.8451,8.8839,198585.0
2020-05-18 13:05:00,9.16,9.16,9.16,9.16,3000.0,8.8839,8.8839,8.8839,8.8839,3000.0
2020-05-18 13:10:00,9.17,9.18,9.16,9.18,31410.0,8.8936,8.9033,8.8839,8.9033,31410.0
2020-05-18 13:15:00,9.17,9.23,9.17,9.23,274605.0,8.8936,8.9517,8.8936,8.9517,274605.0
2020-05-18 13:20:00,9.22,9.26,9.21,9.26,105225.0,8.9421,8.9808,8.9324,8.9808,105225.0
2020-05-18 13:25:00,9.27,9.29,9.25,9.29,82830.0,8.9905,9.0099,8.9711,9.0099,82830.0
2020-05-18 13:30:00,9.29,9.29,9.25,9.25,50910.0,9.0099,9.0099,8.9711,8.9711,50910.0
2020-05-18 13:35:00,9.25,9.29,9.25,9.28,48150.0,8.9711,9.0099,8.9711,9.0002,48150.0
2020-05-18 13:40:00,9.28,9.28,9.23,9.26,53865.0,9.0002,9.0002,8.9517,8.9808,53865.0
2020-05-18 13:45:00,9.23,9.25,9.21,9.24,63000.0,8.9517,8.9711,8.9324,8.9614,63000.0
2020-05-18 13:50:00,9.23,9.24,9.19,9.2,28290.0,8.9517,8.9614,8.913,8.9227,28290.0
2020-05-18 13:55:00,9.19,9.21,9.19,9.19,39465.0,8.913,8.9324,8.913,8.913,39465.0
2020-05-18 14:00:00,9.19,9.23,9.19,9.23,51495.0,8.913,8.9517,8.913,8.9517,51495.0
2020-05-18 14:05:00,9.23,9.23,9.17,9.18,36000.0,8.9517,8.9517,8.8936,8.9033,36000.0
2020-05-18 14:10:00,9.17,9.17,9.15,9.17,44700.0,8.8936,8.8936,8.8742,8.8936,44700.0
2020-05-18 14:15:00,9.16,9.18,9.14,9.15,45945.0,8.8839,8.9033,8.8645,8.8742,45945.0
2020-05-18 14:20:00,9.15,9.16,9.13,9.15,62310.0,8.8742,8.8839,8.8548,8.8742,62310.0
2020-05-18 14:25:00,9.14,9.19,9.14,9.19,76170.0,8.8645,8.913,8.8645,8.913,76170.0
2020-05-18 14:30:00,9.19,9.2,9.18,9.18,51660.0,8.913,8.9227,8.9033,8.9033,51660.0
2020-05-18 14:35:00,9.18,9.19,9.16,9.18,23370.0,8.9033,8.913,8.8839,8.9033,23370.0
2020-05-18 14:40:00,9.18,9.22,9.18,9.22,45450.0,8.9033,8.9421,8.9033,8.9421,45450.0
2020-05-18 14:45:00,9.21,9.21,9.18,9.18,23310.0,8.9324,8.9324,8.9033,8.9033,23310.0
2020-05-18 14:50:00,9.17,9.17,9.15,9.17,41250.0,8.8936,8.8936,8.8742,8.8936,41250.0
2020-05-18 14:55:00,9.17,9.2,9.17,9.19,22545.0,8.8936,8.9227,8.8936,8.913,22545.0
2020-05-18 15:00:00,9.2,9.25,9.2,9.24,50070.0,8.9227,8.9711,8.9227,8.9614,50070.0
2020-05-18 15:05:00,9.23,9.25,9.22,9.25,31275.0,8.9517,8.9711,8.9421,8.9711,31275.0
2020-05-18 15:10:00,9.23,9.25,9.2,9.25,124575.0,8.9517,8.9711,8.9227,8.9711,124575.0
2020-05-18 15:15:00,9.23,9.25,9.23,9.25,32745.0,8.9517,8.9711,8.9517,8.9711,32745.0
2020-05-18 15:20:00,9.26,9.28,9.26,9.27,149490.0,8.9808,9.0002,8.9808,8.9905,149490.0
2020-05-18 15:25:00,9.27,9.3,9.27,9.3,57480.0,8.9905,9.0196,8.9905,9.0196,57480.0
2020-05-18 15:30:00,9.31,9.34,9.31,9.33,143685.0,9.0293,9.0584,9.0293,9.0487,143685.0
2020-05-18 15:35:00,9.33,9.33,9.29,9.31,48000.0,9.0487,9.0487,9.0099,9.0293,48000.0
2020-05-18 15:40:00,9.31,9.32,9.29,9.31,65985.0,9.0293,9.039,9.0099,9.0293,65985.0
2020-05-18 15:45:00,9.32,9.33,9.3,9.32,114540.0,9.039,9.0487,9.0196,9.039,114540.0
2020-05-18 15:50:00,9.33,9.34,9.28,9.32,120975.0,9.0487,9.0584,9.0002,9.039,120975.0
2020-05-18 15:55:00,9.32,9.32,9.23,9.23,225570.0,9.039,9.039,8.9517,8.9517,225570.0
2020-05-19 09:30:00,9.19,9.3,9.11,9.2,616680.0,8.913,9.0196,8.8354,8.9227,616680.0
2020-05-19 09:35:00,9.21,9.34,9.19,9.34,561435.0,8.9324,9.0584,8.913,9.0584,561435.0
2020-05-19 09:40:00,9.34,9.41,9.29,9.31,331020.0,9.0584,9.1263,9.0099,9.0293,331020.0
2020-05-19 09:45:00,9.31,9.31,9.21,9.22,105705.0,9.0293,9.0293,8.9324,8.9421,105705.0
2020-05-19 09:50:00,9.27,9.41,9.26,9.38,187965.0,8.9905,9.1263,8.9808,9.0972,187965.0
2020-05-19 09:55:00,9.41,9.45,9.37,9.37,147540.0,9.1263,9.1651,9.0875,9.0875,147540.0
2020-05-19 10:00:00,9.37,9.43,9.37,9.43,84180.0,9.0875,9.1457,9.0875,9.1457,84180.0
2020-05-19 10:05:00,9.43,9.52,9.43,9.48,195015.0,9.1457,9.233,9.1457,9.1942,195015.0
2020-05-19 10:10:00,9.5,9.55,9.48,9.51,98370.0,9.2136,9.2621,9.1942,9.2233,98370.0
2020-05-19 10:15:00,9.52,9.52,9.45,9.48,143625.0,9.233,9.233,9.1651,9.1942,143625.0
2020-05-19 10:20:00,9.49,9.55,9.48,9.55,162960.0,9.2039,9.2621,9.1942,9.2621,162960.0
2020-05-19 10:25:00,9.55,9.59,9.52,9.55,128085.0,9.2621,9.3009,9.233,9.2621,128085.0
2020-05-19 10:30:00,9.59,9.6,9.53,9.55,94860.0,9.3009,9.3106,9.2427,9.2621,94860.0
2020-05-19 10:35:00,9.57,9.62,9.56,9.56,179880.0,9.2815,9.33,9.2718,9.2718,179880.0
2020-05-19 10:40:00,9.55,9.55,9.5,9.52,94185.0,9.2621,9.2621,9.2136,9.233,94185.0
2020-05-19 10:45:00,9.56,9.59,9.53,9.59,58125.0,9.2718,9.3009,9.2427,9.3009,58125.0
2020-05-19 10:50:00,9.59,9.63,9.59,9.62,71790.0,9.3009,9.3397,9.3009,9.33,71790.0
2020-05-19 10:55:00,9.63,9.64,9.61,9.63,38595.0,9.3397,9.3494,9.3203,9.3397,38595.0
2020-05-19 11:00:00,9.64,9.68,9.63,9.64,314385.0,9.3494,9.3882,9.3397,9.3494,314385.0
2020-05-19 11:05:00,9.62,9.65,9.61,9.63,35595.0,9.33,9.3591,9.3203,9.3397,35595.0
2020-05-19 11:10:00,9.65,9.65,9.6,9.6,32655.0,9.3591,9.3591,9.3106,9.3106,32655.0
2020-05-19 11:15:00,9.62,9.67,9.62,9.63,48000.0,9.33,9.3785,9.33,9.3397,48000.0
2020-05-19 11:20:00,9.63,9.64,9.61,9.62,21630.0,9.3397,9.3494,9.3203,9.33,21630.0
2020-05-19 11:25:00,9.62,9.63,9.58,9.62,58530.0,9.33,9.3397,9.2912,9.33,58530.0
2020-05-19 11:30:00,9.63,9.67,9.62,9.64,36000.0,9.3397,9.3785,9.33,9.3494,36000.0
2020-05-19 11:35:00,9.64,9.66,9.6,9.6,77685.0,9.3494,9.3688,9.3106,9.3106,77685.0
2020-05-19 11:40:00,9.61,9.63,9.57,9.58,39390.0,9.3203,9.3397,9.2815,9.2912,39390.0
2020-05-19 11:45:00,9.6,9.65,9.6,9.63,40530.0,9.3106,9.3591,9.3106,9.3397,40530.0
2020-05-19 11:50:00,9.63,9.63,9.61,9.61,15750.0,9.3397,9.3397,9.3203,9.3203,15750.0
2020-05-19 11:55:00,9.64,9.65,9.61,9.61,27690.0,9.3494,9.3591,9.3203,9.3203,27690.0
2020-05-19 12:00:00,9.61,9.61,9.59,9.59,7890.0,9.3203,9.3203,9.3009,9.3009,7890.0
2020-05-19 12:05:00,9.58,9.63,9.58,9.62,69705.0,9.2912,9.3397,9.2912,9.33,69705.0
2020-05-19 12:10:00,9.62,9.62,9.61,9.61,19500.0,9.33,9.33,9.3203,9.3203,19500.0
2020-05-19 12:15:00,9.62,9.62,9.54,9.55,69660.0,9.33,9.33,9.2524,9.2621,69660.0
2020-05-19 12:20:00,9.56,9.6,9.56,9.6,33645.0,9.2718,9.3106,9.2718,9.3106,33645.0
2020-05-19 12:25:00,9.6,9.63,9.6,9.61,15000.0,9.3106,9.3397,9.3106,9.3203,15000.0
2020-05-19 12:30:00,9.61,9.66,9.61,9.63,181290.0,9.3203,9.3688,9.3203,9.3397,181290.0
2020-05-19 12:35:00,9.65,9.68,9.65,9.67,146130.0,9.3591,9.3882,9.3591,9.3785,146130.0
2020-05-19 12:40:00,9.65,9.7,9.65,9.69,21555.0,9.3591,9.4076,9.3591,9.3979,21555.0
2020-05-19 12:45:00,9.68,9.7,9.68,9.7,16500.0,9.3882,9.4076,9.3882,9.4076,16500.0
2020-05-19 12:50:00,9.7,9.7,9.69,9.7,19905.0,9.4076,9.4076,9.3979,9.4076,19905.0
2020-05-19 12:55:00,9.7,9.71,9.68,9.69,64740.0,9.4076,9.4173,9.3882,9.3979,64740.0
2020-05-19 13:00:00,9.68,9.71,9.65,9.65,89175.0,9.3882,9.4173,9.3591,9.3591,89175.0
2020-05-19 13:05:00,9.65,9.68,9.65,9.68,40740.0,9.3591,9.3882,9.3591,9.3882,40740.0
2020-05-19 13:10:00,9.67,9.69,9.66,9.69,100365.0,9.3785,9.3979,9.3688,9.3979,100365.0
2020-05-19 13:15:00,9.7,9.71,9.68,9.71,27000.0,9.4076,9.4173,9.3882,9.4173,27000.0
2020-05-19 13:20:00,9.71,9.74,9.7,9.74,90285.0,9.4173,9.4464,9.4076,9.4464,90285.0
2020-05-19 13:25:00,9.75,9.76,9.73,9.73,50595.0,9.4561,9.4658,9.4367,9.4367,50595.0
2020-05-19 13:30:00,9.71,9.74,9.71,9.74,29340.0,9.4173,9.4464,9.4173,9.4464,29340.0
2020-05-19 13:35:00,9.72,9.75,9.72,9.74,10500.0,9.427,9.4561,9.427,9.4464,10500.0
2020-05-19 13:40:00,9.74,9.74,9.72,9.73,36900.0,9.4464,9.4464,9.427,9.4367,36900.0
2020-05-19 13:45:00,9.71,9.72,9.7,9.7,17250.0,9.4173,9.427,9.4076,9.4076,17250.0
2020-05-19 13:50:00,9.7,9.71,9.7,9.71,17865.0,9.4076,9.4173,9.4076,9.4173,17865.0
2020-05-19 13:55:00,9.72,9.73,9.69,9.7,44310.0,9.427,9.4367,9.3979,9.4076,44310.0
2020-05-19 14:00:00,9.7,9.71,9.64,9.66,42915.0,9.4076,9.4173,9.3494,9.3688,42915.0
2020-05-19 14:05:00,9.65,9.72,9.64,9.69,30615.0,9.3591,9.427,9.3494,9.3979,30615.0
2020-05-19 14:10:00,9.67,9.69,9.66,9.66,41235.0,9.3785,9.3979,9.3688,9.3688,41235.0
2020-05-19 14:15:00,9.68,9.7,9.67,9.68,58425.0,9.3882,9.4076,9.3785,9.3882,58425.0
2020-05-19 14:20:00,9.69,9.7,9.67,9.7,23025.0,9.3979,9.4076,9.3785,9.4076,23025.0
2020-05-19 14:25:00,9.68,9.68,9.65,9.65,67410.0,9.3882,9.3882,9.3591,9.3591,67410.0
2020-05-19 14:30:00,9.65,9.68,9.65,9.67,62655.0,9.3591,9.3882,9.3591,9.3785,62655.0
2020-05-19 14:35:00,9.68,9.68,9.67,9.68,8625.0,9.3882,9.3882,9.3785,9.3882,8625.0
2020-05-19 14:40:00,9.69,9.69,9.66,9.68,30735.0,9.3979,9.3979,9.3688,9.3882,30735.0
2020-05-19 14:45:00,9.67,9.69,9.67,9.68,32175.0,9.3785,9.3979,9.3785,9.3882,32175.0
2020-05-19 14:50:00,9.67,9.67,9.64,9.64,49650.0,9.3785,9.3785,9.3494,9.3494,49650.0
2020-05-19 14:55:00,9.63,9.63,9.43,9.45,207660.0,9.3397,9.3397,9.1457,9.1651,207660.0
2020-05-19 15:00:00,9.43,9.51,9.41,9.46,96255.0,9.1457,9.2233,9.1263,9.1748,96255.0
2020-05-19 15:05:00,9.47,9.54,9.47,9.52,52710.0,9.1845,9.2524,9.1845,9.233,52710.0
2020-05-19 15:10:00,9.56,9.62,9.55,9.57,55140.0,9.2718,9.33,9.2621,9.2815,55140.0
2020-05-19 15:15:00,9.57,9.57,9.53,9.53,55500.0,9.2815,9.2815,9.2427,9.2427,55500.0
2020-05-19 15:20:00,9.48,9.5,9.43,9.46,166365.0,9.1942,9.2136,9.1457,9.1748,166365.0
2020-05-19 15:25:00,9.47,9.52,9.43,9.5,60975.0,9.1845,9.233,9.1457,9.2136,60975.0
2020-05-19 15:30:00,9.47,9.5,9.43,9.47,136245.0,9.1845,9.2136,9.1457,9.1845,136245.0
2020-05-19 15:35:00,9.45,9.46,9.36,9.41,130590.0,9.1651,9.1748,9.0778,9.1263,130590.0
2020-05-19 15:40:00,9.4,9.44,9.39,9.4,61200.0,9.1166,9.1554,9.1069,9.1166,61200.0
2020-05-19 15:45:00,9.4,9.44,9.35,9.35,87120.0,9.1166,9.1554,9.0681,9.0681,87120.0
2020-05-19 15:50:00,9.35,9.35,9.2,9.2,448755.0,9.0681,9.0681,8.9227,8.9227,448755.0
2020-05-19 15:55:00,9.21,9.25,9.13,9.13,219900.0,8.9324,8.9711,8.8548,8.8548,219900.0
2020-05-20 09:30:00,9.69,9.86,9.67,9.81,1332645.0,9.3979,9.5628,9.3785,9.5143,1332645.0
2020-05-20 09:35:00,9.81,9.89,9.77,9.84,418170.0,9.5143,9.5919,9.4755,9.5434,418170.0
2020-05-20 09:40:00,9.83,9.87,9.8,9.86,138885.0,9.5337,9.5725,9.5046,9.5628,138885.0
2020-05-20 09:45:00,9.87,9.89,9.83,9.88,112230.0,9.5725,9.5919,9.5337,9.5822,112230.0
2020-05-20 09:50:00,9.89,9.96,9.87,9.96,208170.0,9.5919,9.6597,9.5725,9.6597,208170.0
2020-05-20 09:55:00,9.96,10.04,9.96,10.04,565350.0,9.6597,9.7373,9.6597,9.7373,565350.0
2020-05-20 10:00:00,10.07,10.07,10.03,10.03,193920.0,9.7664,9.7664,9.7276,9.7276,193920.0
2020-05-20 10:05:00,10.01,10.13,10.01,10.13,180045.0,9.7082,9.8246,9.7082,9.8246,180045.0
2020-05-20 10:10:00,10.12,10.16,10.09,10.16,91170.0,9.8149,9.8537,9.7858,9.8537,91170.0
2020-05-20 10:15:00,10.17,10.18,10.13,10.18,220080.0,9.8634,9.8731,9.8246,9.8731,220080.0
2020-05-20 10:20:00,10.19,10.2,10.15,10.16,232365.0,9.8828,9.8925,9.844,9.8537,232365.0
2020-05-20 10:25:00,10.17,10.17,10.09,10.14,268830.0,9.8634,9.8634,9.7858,9.8343,268830.0
2020-05-20 10:30:00,10.13,10.17,10.1,10.17,46995.0,9.8246,9.8634,9.7955,9.8634,46995.0
2020-05-20 10:35:00,10.18,10.22,10.16,10.21,119820.0,9.8731,9.9119,9.8537,9.9022,119820.0
2020-05-20 10:40:00,10.2,10.24,10.2,10.22,40965.0,9.8925,9.9313,9.8925,9.9119,40965.0
2020-05-20 10:45:00,10.21,10.22,10.15,10.16,112200.0,9.9022,9.9119,9.844,9.8537,112200.0
2020-05-20 10:50:00,10.17,10.18,10.14,10.16,46605.0,9.8634,9.8731,9.8343,9.8537,46605.0
2020-05-20 10:55:00,10.2,10.2,10.15,10.17,94545.0,9.8925,9.8925,9.844,9.8634,94545.0
2020-05-20 11:00:00,10.18,10.24,10.17,10.22,167940.0,9.8731,9.9313,9.8634,9.9119,167940.0
2020-05-20 11:05:00,10.19,10.24,10.18,10.24,108300.0,9.8828,9.9313,9.8731,9.9313,108300.0
2020-05-20 11:10:00,10.25,10.25,10.2,10.2,42480.0,9.941,9.941,9.8925,9.8925,42480.0
2020-05-20 11:15:00,10.21,10.24,10.19,10.24,42225.0,9.9022,9.9313,9.8828,9.9313,42225.0
2020-05-20 11:20:00,10.25,10.28,10.22,10.23,141960.0,9.941,9.9701,9.9119,9.9216,141960.0
2020-05-20 11:25:00,10.23,10.3,10.23,10.3,51450.0,9.9216,9.9895,9.9216,9.9895,51450.0
2020-05-20 11:30:00,10.3,10.31,10.29,10.31,38205.0,9.9895,9.9992,9.9798,9.9992,38205.0
2020-05-20 11:35:00,10.31,10.31,10.28,10.29,25005.0,9.9992,9.9992,9.9701,9.9798,25005.0
2020-05-20 11:40:00,10.28,10.31,10.27,10.3,22425.0,9.9701,9.9992,9.9604,9.9895,22425.0
2020-05-20 11:45:00,10.3,10.31,10.28,10.3,50940.0,9.9895,9.9992,9.9701,9.9895,50940.0
2020-05-20 11:50:00,10.27,10.28,10.23,10.23,48000.0,9.9604,9.9701,9.9216,9.9216,48000.0
2020-05-20 11:55:00,10.23,10.24,10.22,10.23,59685.0,9.9216,9.9313,9.9119,9.9216,59685.0
2020-05-20 12:00:00,10.23,10.24,10.18,10.21,56955.0,9.9216,9.9313,9.8731,9.9022,56955.0
2020-05-20 12:05:00,10.22,10.23,10.19,10.2,59550.0,9.9119,9.9216,9.8828,9.8925,59550.0
2020-05-20 12:10:00,10.18,10.18,10.15,10.15,79710.0,9.8731,9.8731,9.844,9.844,79710.0
2020-05-20 12:15:00,10.15,10.15,10.09,10.12,75345.0,9.844,9.844,9.7858,9.8149,75345.0
2020-05-20 12:20:00,10.11,10.13,10.05,10.07,47805.0,9.8052,9.8246,9.747,9.7664,47805.0
2020-05-20 12:25:00,10.08,10.11,10.08,10.11,36000.0,9.7761,9.8052,9.7761,9.8052,36000.0
2020-05-20 12:30:00,10.11,10.12,10.08,10.12,23130.0,9.8052,9.8149,9.7761,9.8149,23130.0
2020-05-20 12:35:00,10.15,10.15,10.13,10.14,16215.0,9.844,9.844,9.8246,9.8343,16215.0
2020-05-20 12:40:00,10.1,10.1,10.01,10.02,123105.0,9.7955,9.7955,9.7082,9.7179,123105.0
2020-05-20 12:45:00,10.02,10.04,9.99,10.03,130950.0,9.7179,9.7373,9.6888,9.7276,130950.0
2020-05-20 12:50:00,10.03,10.05,10.02,10.05,24750.0,9.7276,9.747,9.7179,9.747,24750.0
2020-05-20 12:55:00,10.04,10.07,10.01,10.07,41775.0,9.7373,9.7664,9.7082,9.7664,41775.0
2020-05-20 13:00:00,10.07,10.08,10.06,10.07,61500.0,9.7664,9.7761,9.7567,9.7664,61500.0
2020-05-20 13:05:00,10.08,10.08,10.0,10.0,60255.0,9.7761,9.7761,9.6985,9.6985,60255.0
2020-05-20 13:10:00,10.01,10.06,9.99,10.05,40500.0,9.7082,9.7567,9.6888,9.747,40500.0
2020-05-20 13:15:00,10.03,10.05,10.02,10.02,26310.0,9.7276,9.747,9.7179,9.7179,26310.0
2020-05-20 13:20:00,10.01,10.02,9.96,9.96,16875.0,9.7082,9.7179,9.6597,9.6597,16875.0
2020-05-20 13:25:00,9.99,10.02,9.97,10.0,47880.0,9.6888,9.7179,9.6694,9.6985,47880.0
2020-05-20 13:30:00,10.01,10.01,10.0,10.01,21000.0,9.7082,9.7082,9.6985,9.7082,21000.0
2020-05-20 13:35:00,9.99,10.03,9.99,10.03,31365.0,9.6888,9.7276,9.6888,9.7276,31365.0
2020-05-20 13:40:00,10.04,10.08,10.03,10.08,56925.0,9.7373,9.7761,9.7276,9.7761,56925.0
2020-05-20 13:45:00,10.09,10.1,10.07,10.1,26775.0,9.7858,9.7955,9.7664,9.7955,26775.0
2020-05-20 13:50:00,10.09,10.09,10.06,10.06,7470.0,9.7858,9.7858,9.7567,9.7567,7470.0
2020-05-20 13:55:00,10.06,10.06,10.03,10.03,11250.0,9.7567,9.7567,9.7276,9.7276,11250.0
2020-05-20 14:00:00,10.05,10.07,9.96,10.01,53940.0,9.747,9.7664,9.6597,9.7082,53940.0
2020-05-20 14:05:00,10.02,10.06,10.0,10.0,39000.0,9.7179,9.7567,9.6985,9.6985,39000.0
2020-05-20 14:10:00,9.98,10.02,9.98,10.01,37380.0,9.6791,9.7179,9.6791,9.7082,37380.0
2020-05-20 14:15:00,9.99,10.02,9.94,9.99,97080.0,9.6888,9.7179,9.6403,9.6888,97080.0
2020-05-20 14:20:00,10.0,10.03,9.97,10.01,67500.0,9.6985,9.7276,9.6694,9.7082,67500.0
2020-05-20 14:25:00,10.0,10.0,9.96,9.99,46500.0,9.6985,9.6985,9.6597,9.6888,46500.0
2020-05-20 14:30:00,9.98,10.03,9.98,10.03,10500.0,9.6791,9.7276,9.6791,9.7276,10500.0
2020-05-20 14:35:00,10.02,10.06,10.02,10.04,33450.0,9.7179,9.7567,9.7179,9.7373,33450.0
2020-05-20 14:40:00,10.04,10.05,10.04,10.04,10500.0,9.7373,9.747,9.7373,9.7373,10500.0
2020-05-20 14:45:00,10.07,10.09,10.04,10.09,35925.0,9.7664,9.7858,9.7373,9.7858,35925.0
2020-05-20 14:50:00,10.1,10.14,10.09,10.14,99345.0,9.7955,9.8343,9.7858,9.8343,99345.0
2020-05-20 14:55:00,10.13,10.14,10.12,10.13,39795.0,9.8246,9.8343,9.8149,9.8246,39795.0
2020-05-20 15:00:00,10.11,10.12,10.1,10.1,12000.0,9.8052,9.8149,9.7955,9.7955,12000.0
2020-05-20 15:05:00,10.09,10.11,10.07,10.09,45315.0,9.7858,9.8052,9.7664,9.7858,45315.0
2020-05-20 15:10:00,10.1,10.11,10.04,10.05,40785.0,9.7955,9.8052,9.7373,9.747,40785.0
2020-05-20 15:15:00,10.07,10.11,10.06,10.1,16500.0,9.7664,9.8052,9.7567,9.7955,16500.0
2020-05-20 15:20:00,10.11,10.13,10.11,10.13,23505.0,9.8052,9.8246,9.8052,9.8246,23505.0
2020-05-20 15:25:00,10.13,10.15,10.11,10.15,59580.0,9.8246,9.844,9.8052,9.844,59580.0
2020-05-20 15:30:00,10.15,10.15,10.1,10.1,70620.0,9.844,9.844,9.7955,9.7955,70620.0
2020-05-20 15:35:00,10.11,10.18,10.11,10.18,56025.0,9.8052,9.8731,9.8052,9.8731,56025.0
2020-05-20 15:40:00,10.16,10.19,10.16,10.18,48975.0,9.8537,9.8828,9.8537,9.8731,48975.0
2020-05-20 15:45:00,10.19,10.19,10.1,10.1,138615.0,9.8828,9.8828,9.7955,9.7955,138615.0
2020-05-20 15:50:00,10.1,10.16,10.1,10.15,124425.0,9.7955,9.8537,9.7955,9.844,124425.0
2020-05-20 15:55:00,10.15,10.17,10.13,10.13,234015.0,9.844,9.8634,9.8246,9.8246,234015.0
2020-05-21 09:30:00,10.16,10.16,10.08,10.14,276735.0,9.8537,9.8537,9.7761,9.8343,276735.0
2020-05-21 09:35:00,10.13,10.13,10.07,10.11,100350.0,9.8246,9.8246,9.7664,9.8052,100350.0
2020-05-21 09:40:00,10.12,10.12,10.06,10.1,63735.0,9.8149,9.8149,9.7567,9.7955,63735.0
2020-05-21 09:45:00,10.11,10.11,10.02,10.02,53100.0,9.8052,9.8052,9.7179,9.7179,53100.0
2020-05-21 09:50:00,10.03,10.03,9.89,9.91,108540.0,9.7276,9.7276,9.5919,9.6113,108540.0
2020-05-21 09:55:00,9.91,9.95,9.88,9.95,72990.0,9.6113,9.65,9.5822,9.65,72990.0
2020-05-21 10:00:00,9.96,9.97,9.84,9.84,87690.0,9.6597,9.6694,9.5434,9.5434,87690.0
2020-05-21 10:05:00,9.84,9.85,9.79,9.82,254985.0,9.5434,9.5531,9.4949,9.524,254985.0
2020-05-21 10:10:00,9.83,9.86,9.8,9.85,73410.0,9.5337,9.5628,9.5046,9.5531,73410.0
2020-05-21 10:15:00,9.8,9.83,9.79,9.81,107790.0,9.5046,9.5337,9.4949,9.5143,107790.0
2020-05-21 10:20:00,9.81,9.82,9.76,9.81,75645.0,9.5143,9.524,9.4658,9.5143,75645.0
2020-05-21 10:25:00,9.8,9.81,9.74,9.74,59700.0,9.5046,9.5143,9.4464,9.4464,59700.0
2020-05-21 10:30:00,9.73,9.73,9.58,9.6,278640.0,9.4367,9.4367,9.2912,9.3106,278640.0
2020-05-21 10:35:00,9.59,9.59,9.46,9.46,152595.0,9.3009,9.3009,9.1748,9.1748,152595.0
2020-05-21 10:40:00,9.48,9.6,9.48,9.59,96840.0,9.1942,9.3106,9.1942,9.3009,96840.0
2020-05-21 10:45:00,9.57,9.6,9.55,9.58,91665.0,9.2815,9.3106,9.2621,9.2912,91665.0
2020-05-21 10:50:00,9.57,9.63,9.57,9.61,193350.0,9.2815,9.3397,9.2815,9.3203,193350.0
2020-05-21 10:55:00,9.61,9.67,9.6,9.63,179535.0,9.3203,9.3785,9.3106,9.3397,179535.0
2020-05-21 11:00:00,9.62,9.62,9.51,9.55,166890.0,9.33,9.33,9.2233,9.2621,166890.0
2020-05-21 11:05:00,9.5,9.5,9.43,9.49,227490.0,9.2136,9.2136,9.1457,9.2039,227490.0
2020-05-21 11:10:00,9.47,9.5,9.46,9.46,25500.0,9.1845,9.2136,9.1748,9.1748,25500.0
2020-05-21 11:15:00,9.48,9.48,9.36,9.37,102330.0,9.1942,9.1942,9.0778,9.0875,102330.0
2020-05-21 11:20:00,9.39,9.41,9.35,9.38,44310.0,9.1069,9.1263,9.0681,9.0972,44310.0
2020-05-21 11:25:00,9.38,9.47,9.37,9.46,53085.0,9.0972,9.1845,9.0875,9.1748,53085.0
2020-05-21 11:30:00,9.46,9.54,9.46,9.52,80355.0,9.1748,9.2524,9.1748,9.233,80355.0
2020-05-21 11:35:00,9.53,9.57,9.53,9.57,25875.0,9.2427,9.2815,9.2427,9.2815,25875.0
2020-05-21 11:40:00,9.6,9.66,9.59,9.64,116310.0,9.3106,9.3688,9.3009,9.3494,116310.0
2020-05-21 11:45:00,9.64,9.67,9.64,9.65,34080.0,9.3494,9.3785,9.3494,9.3591,34080.0
2020-05-21 11:50:00,9.65,9.66,9.63,9.63,42480.0,9.3591,9.3688,9.3397,9.3397,42480.0
2020-05-21 11:55:00,9.65,9.65,9.59,9.6,58965.0,9.3591,9.3591,9.3009,9.3106,58965.0
2020-05-21 12:00:00,9.69,9.72,9.69,9.72,81390.0,9.3979,9.427,9.3979,9.427,81390.0
2020-05-21 12:05:00,9.72,9.75,9.71,9.71,102600.0,9.427,9.4561,9.4173,9.4173,102600.0
2020-05-21 12:10:00,9.72,9.72,9.66,9.71,64800.0,9.427,9.427,9.3688,9.4173,64800.0
2020-05-21 12:15:00,9.72,9.72,9.67,9.67,42375.0,9.427,9.427,9.3785,9.3785,42375.0
2020-05-21 12:20:00,9.66,9.71,9.66,9.71,47175.0,9.3688,9.4173,9.3688,9.4173,47175.0
2020-05-21 12:25:00,9.73,9.77,9.69,9.69,64875.0,9.4367,9.4755,9.3979,9.3979,64875.0
2020-05-21 12:30:00,9.68,9.68,9.66,9.67,28500.0,9.3882,9.3882,9.3688,9.3785,28500.0
2020-05-21 12:35:00,9.67,9.68,9.6,9.6,29655.0,9.3785,9.3882,9.3106,9.3106,29655.0
2020-05-21 12:40:00,9.63,9.66,9.63,9.65,23760.0,9.3397,9.3688,9.3397,9.3591,23760.0
2020-05-21 12:45:00,9.64,9.68,9.64,9.67,37455.0,9.3494,9.3882,9.3494,9.3785,37455.0
2020-05-21 12:50:00,9.66,9.67,9.59,9.59,22500.0,9.3688,9.3785,9.3009,9.3009,22500.0
2020-05-21 12:55:00,9.6,9.6,9.53,9.56,31500.0,9.3106,9.3106,9.2427,9.2718,31500.0
2020-05-21 13:00:00,9.58,9.69,9.53,9.67,104160.0,9.2912,9.3979,9.2427,9.3785,104160.0
2020-05-21 13:05:00,9.67,9.67,9.63,9.63,41925.0,9.3785,9.3785,9.3397,9.3397,41925.0
2020-05-21 13:10:00,9.67,9.67,9.65,9.65,21000.0,9.3785,9.3785,9.3591,9.3591,21000.0
2020-05-21 13:15:00,9.65,9.67,9.64,9.67,23565.0,9.3591,9.3785,9.3494,9.3785,23565.0
2020-05-21 13:20:00,9.65,9.65,9.59,9.6,66630.0,9.3591,9.3591,9.3009,9.3106,66630.0
2020-05-21 13:25:00,9.62,9.62,9.61,9.62,6000.0,9.33,9.33,9.3203,9.33,6000.0
2020-05-21 13:30:00,9.63,9.63,9.57,9.6,33990.0,9.3397,9.3397,9.2815,9.3106,33990.0
2020-05-21 13:35:00,9.63,9.63,9.61,9.62,43245.0,9.3397,9.3397,9.3203,9.33,43245.0
2020-05-21 13:40:00,9.59,9.61,9.59,9.59,16500.0,9.3009,9.3203,9.3009,9.3009,16500.0
2020-05-21 13:45:00,9.61,9.64,9.61,9.62,10110.0,9.3203,9.3494,9.3203,9.33,10110.0
2020-05-21 13:50:00,9.64,9.64,9.64,9.64,4500.0,9.3494,9.3494,9.3494,9.3494,4500.0
2020-05-21 13:55:00,9.6,9.62,9.6,9.61,9000.0,9.3106,9.33,9.3106,9.3203,9000.0
2020-05-21 14:00:00,9.59,9.64,9.57,9.63,59685.0,9.3009,9.3494,9.2815,9.3397,59685.0
2020-05-21 14:05:00,9.62,9.63,9.6,9.62,43545.0,9.33,9.3397,9.3106,9.33,43545.0
2020-05-21 14:10:00,9.62,9.63,9.6,9.6,65580.0,9.33,9.3397,9.3106,9.3106,65580.0
2020-05-21 14:15:00,9.6,9.6,9.59,9.59,7635.0,9.3106,9.3106,9.3009,9.3009,7635.0
2020-05-21 14:20:00,9.59,9.61,9.59,9.61,16500.0,9.3009,9.3203,9.3009,9.3203,16500.0
2020-05-21 14:25:00,9.6,9.6,9.58,9.58,13380.0,9.3106,9.3106,9.2912,9.2912,13380.0
2020-05-21 14:30:00,9.59,9.59,9.52,9.52,60615.0,9.3009,9.3009,9.233,9.233,60615.0
2020-05-21 14:35:00,9.51,9.51,9.43,9.48,92295.0,9.2233,9.2233,9.1457,9.1942,92295.0
2020-05-21 14:40:00,9.49,9.49,9.47,9.48,34575.0,9.2039,9.2039,9.1845,9.1942,34575.0
2020-05-21 14:45:00,9.46,9.46,9.38,9.38,152580.0,9.1748,9.1748,9.0972,9.0972,152580.0
2020-05-21 14:50:00,9.38,9.43,9.37,9.41,67500.0,9.0972,9.1457,9.0875,9.1263,67500.0
2020-05-21 14:55:00,9.41,9.44,9.41,9.41,52665.0,9.1263,9.1554,9.1263,9.1263,52665.0
2020-05-21 15:00:00,9.41,9.49,9.41,9.45,86310.0,9.1263,9.2039,9.1263,9.1651,86310.0
2020-05-21 15:05:00,9.46,9.46,9.43,9.45,48660.0,9.1748,9.1748,9.1457,9.1651,48660.0
2020-05-21 15:10:00,9.45,9.45,9.37,9.4,112905.0,9.1651,9.1651,9.0875,9.1166,112905.0
2020-05-21 15:15:00,9.39,9.42,9.37,9.42,34875.0,9.1069,9.136,9.0875,9.136,34875.0
2020-05-21 15:20:00,9.41,9.43,9.4,9.43,45885.0,9.1263,9.1457,9.1166,9.1457,45885.0
2020-05-21 15:25:00,9.43,9.44,9.41,9.42,66435.0,9.1457,9.1554,9.1263,9.136,66435.0
2020-05-21 15:30:00,9.42,9.44,9.37,9.38,68145.0,9.136,9.1554,9.0875,9.0972,68145.0
2020-05-21 15:35:00,9.38,9.4,9.34,9.4,44730.0,9.0972,9.1166,9.0584,9.1166,44730.0
2020-05-21 15:40:00,9.37,9.43,9.37,9.43,36675.0,9.0875,9.1457,9.0875,9.1457,36675.0
2020-05-21 15:45:00,9.43,9.43,9.4,9.42,66510.0,9.1457,9.1457,9.1166,9.136,66510.0
2020-05-21 15:50:00,9.46,9.46,9.33,9.33,196350.0,9.1748,9.1748,9.0487,9.0487,196350.0
2020-05-21 15:55:00,9.33,9.37,9.32,9.37,227520.0,9.0487,9.0875,9.039,9.0875,227520.0
2020-05-22 09:30:00,9.45,9.45,9.25,9.29,462885.0,9.1651,9.1651,8.9711,9.0099,462885.0
2020-05-22 09:35:00,9.21,9.23,9.04,9.04,235845.0,8.9324,8.9517,8.7675,8.7675,235845.0
2020-05-22 09:40:00,9.07,9.16,9.07,9.13,80910.0,8.7966,8.8839,8.7966,8.8548,80910.0
2020-05-22 09:45:00,9.12,9.19,9.1,9.19,88365.0,8.8451,8.913,8.8257,8.913,88365.0
2020-05-22 09:50:00,9.18,9.3,9.16,9.3,104595.0,8.9033,9.0196,8.8839,9.0196,104595.0
2020-05-22 09:55:00,9.3,9.34,9.27,9.34,88935.0,9.0196,9.0584,8.9905,9.0584,88935.0
2020-05-22 10:00:00,9.34,9.34,9.26,9.29,71115.0,9.0584,9.0584,8.9808,9.0099,71115.0
2020-05-22 10:05:00,9.29,9.29,9.18,9.2,66705.0,9.0099,9.0099,8.9033,8.9227,66705.0
2020-05-22 10:10:00,9.21,9.24,9.17,9.2,76050.0,8.9324,8.9614,8.8936,8.9227,76050.0
2020-05-22 10:15:00,9.18,9.25,9.15,9.19,106215.0,8.9033,8.9711,8.8742,8.913,106215.0
2020-05-22 10:20:00,9.19,9.29,9.19,9.27,69375.0,8.913,9.0099,8.913,8.9905,69375.0
2020-05-22 10:25:00,9.25,9.33,9.25,9.32,71295.0,8.9711,9.0487,8.9711,9.039,71295.0
2020-05-22 10:30:00,9.33,9.38,9.3,9.37,71835.0,9.0487,9.0972,9.0196,9.0875,71835.0
2020-05-22 10:35:00,9.36,9.37,9.33,9.33,60930.0,9.0778,9.0875,9.0487,9.0487,60930.0
2020-05-22 10:40:00,9.36,9.38,9.33,9.33,73905.0,9.0778,9.0972,9.0487,9.0487,73905.0
2020-05-22 10:45:00,9.37,9.38,9.29,9.29,61365.0,9.0875,9.0972,9.0099,9.0099,61365.0
2020-05-22 10:50:00,9.27,9.33,9.26,9.27,33000.0,8.9905,9.0487,8.9808,8.9905,33000.0
2020-05-22 10:55:00,9.28,9.29,9.25,9.25,34275.0,9.0002,9.0099,8.9711,8.9711,34275.0
2020-05-22 11:00:00,9.24,9.3,9.24,9.27,32250.0,8.9614,9.0196,8.9614,8.9905,32250.0
2020-05-22 11:05:00,9.27,9.28,9.26,9.27,9000.0,8.9905,9.0002,8.9808,8.9905,9000.0
2020-05-22 11:10:00,9.25,9.28,9.23,9.28,39045.0,8.9711,9.0002,8.9517,9.0002,39045.0
2020-05-22 11:15:00,9.29,9.29,9.27,9.28,25785.0,9.0099,9.0099,8.9905,9.0002,25785.0
2020-05-22 11:20:00,9.28,9.29,9.23,9.23,49470.0,9.0002,9.0099,8.9517,8.9517,49470.0
2020-05-22 11:25:00,9.22,9.22,9.18,9.21,52725.0,8.9421,8.9421,8.9033,8.9324,52725.0
2020-05-22 11:30:00,9.19,9.25,9.17,9.25,80460.0,8.913,8.9711,8.8936,8.9711,80460.0
2020-05-22 11:35:00,9.25,9.27,9.25,9.26,37425.0,8.9711,8.9905,8.9711,8.9808,37425.0
2020-05-22 11:40:00,9.26,9.28,9.24,9.24,22005.0,8.9808,9.0002,8.9614,8.9614,22005.0
2020-05-22 11:45:00,9.25,9.25,9.23,9.23,22635.0,8.9711,8.9711,8.9517,8.9517,22635.0
2020-05-22 11:50:00,9.23,9.27,9.23,9.26,34500.0,8.9517,8.9905,8.9517,8.9808,34500.0
2020-05-22 11:55:00,9.28,9.29,9.24,9.27,51900.0,9.0002,9.0099,8.9614,8.9905,51900.0
2020-05-22 12:00:00,9.29,9.33,9.29,9.31,78450.0,9.0099,9.0487,9.0099,9.0293,78450.0
2020-05-22 12:05:00,9.33,9.33,9.3,9.3,6750.0,9.0487,9.0487,9.0196,9.0196,6750.0
2020-05-22 12:10:00,9.28,9.29,9.27,9.28,39000.0,9.0002,9.0099,8.9905,9.0002,39000.0
2020-05-22 12:15:00,9.27,9.29,9.26,9.29,24105.0,8.9905,9.0099,8.9808,9.0099,24105.0
2020-05-22 12:20:00,9.29,9.35,9.29,9.35,52860.0,9.0099,9.0681,9.0099,9.0681,52860.0
2020-05-22 12:25:00,9.35,9.35,9.33,9.34,21795.0,9.0681,9.0681,9.0487,9.0584,21795.0
2020-05-22 12:30:00,9.36,9.37,9.34,9.35,34515.0,9.0778,9.0875,9.0584,9.0681,34515.0
2020-05-22 12:35:00,9.35,9.38,9.35,9.36,53625.0,9.0681,9.0972,9.0681,9.0778,53625.0
2020-05-22 12:40:00,9.37,9.39,9.37,9.39,66675.0,9.0875,9.1069,9.0875,9.1069,66675.0
2020-05-22 12:45:00,9.39,9.41,9.36,9.37,57075.0,9.1069,9.1263,9.0778,9.0875,57075.0
2020-05-22 12:50:00,9.37,9.37,9.36,9.36,21225.0,9.0875,9.0875,9.0778,9.0778,21225.0
2020-05-22 12:55:00,9.38,9.39,9.35,9.36,19320.0,9.0972,9.1069,9.0681,9.0778,19320.0
2020-05-22 13:00:00,9.4,9.45,9.4,9.45,49245.0,9.1166,9.1651,9.1166,9.1651,49245.0
2020-05-22 13:05:00,9.45,9.45,9.43,9.43,4500.0,9.1651,9.1651,9.1457,9.1457,4500.0
2020-05-22 13:10:00,9.42,9.42,9.41,9.41,49185.0,9.136,9.136,9.1263,9.1263,49185.0
2020-05-22 13:15:00,9.41,9.43,9.41,9.42,9465.0,9.1263,9.1457,9.1263,9.136,9465.0
2020-05-22 13:20:00,9.42,9.45,9.41,9.45,65280.0,9.136,9.1651,9.1263,9.1651,65280.0
2020-05-22 13:25:00,9.45,9.47,9.45,9.46,106125.0,9.1651,9.1845,9.1651,9.1748,106125.0
2020-05-22 13:30:00,9.47,9.47,9.44,9.44,27675.0,9.1845,9.1845,9.1554,9.1554,27675.0
2020-05-22 13:35:00,9.43,9.43,9.39,9.4,37635.0,9.1457,9.1457,9.1069,9.1166,37635.0
2020-05-22 13:40:00,9.41,9.41,9.4,9.4,23940.0,9.1263,9.1263,9.1166,9.1166,23940.0
2020-05-22 13:45:00,9.39,9.4,9.36,9.36,30810.0,9.1069,9.1166,9.0778,9.0778,30810.0
2020-05-22 13:50:00,9.36,9.37,9.33,9.33,40365.0,9.0778,9.0875,9.0487,9.0487,40365.0
2020-05-22 13:55:00,9.34,9.41,9.34,9.41,41325.0,9.0584,9.1263,9.0584,9.1263,41325.0
2020-05-22 14:00:00,9.4,9.43,9.4,9.43,71535.0,9.1166,9.1457,9.1166,9.1457,71535.0
2020-05-22 14:05:00,9.44,9.45,9.42,9.45,33060.0,9.1554,9.1651,9.136,9.1651,33060.0
2020-05-22 14:10:00,9.45,9.46,9.43,9.45,26625.0,9.1651,9.1748,9.1457,9.1651,26625.0
2020-05-22 14:15:00,9.43,9.44,9.41,9.41,33735.0,9.1457,9.1554,9.1263,9.1263,33735.0
2020-05-22 14:20:00,9.41,9.43,9.41,9.43,70770.0,9.1263,9.1457,9.1263,9.1457,70770.0
2020-05-22 14:25:00,9.43,9.43,9.4,9.4,11040.0,9.1457,9.1457,9.1166,9.1166,11040.0
2020-05-22 14:30:00,9.44,9.47,9.44,9.47,16725.0,9.1554,9.1845,9.1554,9.1845,16725.0
2020-05-22 14:35:00,9.47,9.47,9.45,9.47,27900.0,9.1845,9.1845,9.1651,9.1845,27900.0
2020-05-22 14:40:00,9.46,9.5,9.45,9.46,116250.0,9.1748,9.2136,9.1651,9.1748,116250.0
2020-05-22 14:45:00,9.46,9.46,9.43,9.43,20175.0,9.1748,9.1748,9.1457,9.1457,20175.0
2020-05-22 14:50:00,9.44,9.45,9.42,9.43,31125.0,9.1554,9.1651,9.136,9.1457,31125.0
2020-05-22 14:55:00,9.43,9.47,9.43,9.47,76320.0,9.1457,9.1845,9.1457,9.1845,76320.0
2020-05-22 15:00:00,9.46,9.46,9.46,9.46,6000.0,9.1748,9.1748,9.1748,9.1748,6000.0
2020-05-22 15:05:00,9.46,9.49,9.46,9.49,33420.0,9.1748,9.2039,9.1748,9.2039,33420.0
2020-05-22 15:10:00,9.48,9.5,9.48,9.5,61275.0,9.1942,9.2136,9.1942,9.2136,61275.0
2020-05-22 15:15:00,9.5,9.51,9.48,9.5,49380.0,9.2136,9.2233,9.1942,9.2136,49380.0
2020-05-22 15:20:00,9.48,9.48,9.41,9.43,23250.0,9.1942,9.1942,9.1263,9.1457,23250.0
2020-05-22 15:25:00,9.45,9.45,9.42,9.42,47625.0,9.1651,9.1651,9.136,9.136,47625.0
2020-05-22 15:30:00,9.42,9.46,9.4,9.44,60750.0,9.136,9.1748,9.1166,9.1554,60750.0
2020-05-22 15:35:00,9.43,9.43,9.41,9.41,48195.0,9.1457,9.1457,9.1263,9.1263,48195.0
2020-05-22 15:40:00,9.41,9.45,9.39,9.45,57360.0,9.1263,9.1651,9.1069,9.1651,57360.0
2020-05-22 15:45:00,9.46,9.47,9.46,9.47,75480.0,9.1748,9.1845,9.1748,9.1845,75480.0
2020-05-22 15:50:00,9.48,9.49,9.45,9.49,113235.0,9.1942,9.2039,9.1651,9.2039,113235.0
2020-05-22 15:55:00,9.47,9.53,9.47,9.51,201510.0,9.1845,9.2427,9.1845,9.2233,201510.0
2020-05-26 09:30:00,10.25,10.33,10.21,10.27,1016730.0,9.941,10.0186,9.9022,9.9604,1016730.0
2020-05-26 09:35:00,10.3,10.31,10.16,10.26,347655.0,9.9895,9.9992,9.8537,9.9507,347655.0
2020-05-26 09:40:00,10.27,10.38,10.24,10.35,434730.0,9.9604,10.0671,9.9313,10.038,434730.0
2020-05-26 09:45:00,10.37,10.38,10.27,10.27,153000.0,10.0574,10.0671,9.9604,9.9604,153000.0
2020-05-26 09:50:00,10.24,10.24,10.17,10.19,194940.0,9.9313,9.9313,9.8634,9.8828,194940.0
2020-05-26 09:55:00,10.18,10.2,10.0,10.06,591885.0,9.8731,9.8925,9.6985,9.7567,591885.0
2020-05-26 10:00:00,10.07,10.14,10.07,10.1,126555.0,9.7664,9.8343,9.7664,9.7955,126555.0
2020-05-26 10:05:00,10.1,10.14,10.07,10.11,105240.0,9.7955,9.8343,9.7664,9.8052,105240.0
2020-05-26 10:10:00,10.12,10.19,10.1,10.16,109005.0,9.8149,9.8828,9.7955,9.8537,109005.0
2020-05-26 10:15:00,10.16,10.23,10.16,10.22,72525.0,9.8537,9.9216,9.8537,9.9119,72525.0
2020-05-26 10:20:00,10.22,10.28,10.21,10.26,147105.0,9.9119,9.9701,9.9022,9.9507,147105.0
2020-05-26 10:25:00,10.25,10.27,10.24,10.27,54795.0,9.941,9.9604,9.9313,9.9604,54795.0
2020-05-26 10:30:00,10.27,10.28,10.24,10.25,67095.0,9.9604,9.9701,9.9313,9.941,67095.0
2020-05-26 10:35:00,10.26,10.3,10.23,10.23,115005.0,9.9507,9.9895,9.9216,9.9216,115005.0
2020-05-26 10:40:00,10.23,10.25,10.13,10.13,134745.0,9.9216,9.941,9.8246,9.8246,134745.0
2020-05-26 10:45:00,10.14,10.24,10.14,10.23,80175.0,9.8343,9.9313,9.8343,9.9216,80175.0
2020-05-26 10:50:00,10.23,10.28,10.23,10.28,79995.0,9.9216,9.9701,9.9216,9.9701,79995.0
2020-05-26 10:55:00,10.27,10.28,10.26,10.27,48495.0,9.9604,9.9701,9.9507,9.9604,48495.0
2020-05-26 11:00:00,10.27,10.35,10.27,10.29,204645.0,9.9604,10.038,9.9604,9.9798,204645.0
2020-05-26 11:05:00,10.29,10.3,10.27,10.28,34305.0,9.9798,9.9895,9.9604,9.9701,34305.0
2020-05-26 11:10:00,10.27,10.29,10.26,10.27,25920.0,9.9604,9.9798,9.9507,9.9604,25920.0
2020-05-26 11:15:00,10.24,10.24,10.18,10.21,55995.0,9.9313,9.9313,9.8731,9.9022,55995.0
2020-05-26 11:20:00,10.21,10.22,10.17,10.17,87600.0,9.9022,9.9119,9.8634,9.8634,87600.0
2020-05-26 11:25:00,10.17,10.17,10.07,10.1,119820.0,9.8634,9.8634,9.7664,9.7955,119820.0
2020-05-26 11:30:00,10.1,10.1,10.06,10.07,68295.0,9.7955,9.7955,9.7567,9.7664,68295.0
2020-05-26 11:35:00,10.08,10.08,10.01,10.05,76290.0,9.7761,9.7761,9.7082,9.747,76290.0
2020-05-26 11:40:00,10.06,10.07,9.97,9.97,93270.0,9.7567,9.7664,9.6694,9.6694,93270.0
2020-05-26 11:45:00,9.98,9.99,9.91,9.97,75780.0,9.6791,9.6888,9.6113,9.6694,75780.0
2020-05-26 11:50:00,9.97,9.99,9.96,9.96,101820.0,9.6694,9.6888,9.6597,9.6597,101820.0
2020-05-26 11:55:00,9.97,10.01,9.97,10.0,57075.0,9.6694,9.7082,9.6694,9.6985,57075.0
2020-05-26 12:00:00,10.03,10.07,10.03,10.06,105030.0,9.7276,9.7664,9.7276,9.7567,105030.0
2020-05-26 12:05:00,10.05,10.08,10.04,10.05,42000.0,9.747,9.7761,9.7373,9.747,42000.0
2020-05-26 12:10:00,10.07,10.13,10.07,10.13,93585.0,9.7664,9.8246,9.7664,9.8246,93585.0
2020-05-26 12:15:00,10.12,10.12,10.08,10.08,20250.0,9.8149,9.8149,9.7761,9.7761,20250.0
2020-05-26 12:20:00,10.08,10.12,10.06,10.09,30000.0,9.7761,9.8149,9.7567,9.7858,30000.0
2020-05-26 12:25:00,10.08,10.08,10.08,10.08,15000.0,9.7761,9.7761,9.7761,9.7761,15000.0
2020-05-26 12:30:00,10.1,10.11,10.1,10.1,18000.0,9.7955,9.8052,9.7955,9.7955,18000.0
2020-05-26 12:35:00,10.08,10.17,10.08,10.17,25725.0,9.7761,9.8634,9.7761,9.8634,25725.0
2020-05-26 12:40:00,10.17,10.19,10.16,10.17,59790.0,9.8634,9.8828,9.8537,9.8634,59790.0
2020-05-26 12:45:00,10.17,10.19,10.16,10.16,70845.0,9.8634,9.8828,9.8537,9.8537,70845.0
2020-05-26 12:50:00,10.17,10.19,10.12,10.12,80400.0,9.8634,9.8828,9.8149,9.8149,80400.0
2020-05-26 12:55:00,10.12,10.15,10.11,10.14,92340.0,9.8149,9.844,9.8052,9.8343,92340.0
2020-05-26 13:00:00,10.15,10.16,10.09,10.09,52980.0,9.844,9.8537,9.7858,9.7858,52980.0
2020-05-26 13:05:00,10.12,10.12,10.1,10.1,9000.0,9.8149,9.8149,9.7955,9.7955,9000.0
2020-05-26 13:10:00,10.09,10.1,10.08,10.09,80730.0,9.7858,9.7955,9.7761,9.7858,80730.0
2020-05-26 13:15:00,10.11,10.12,10.1,10.11,102750.0,9.8052,9.8149,9.7955,9.8052,102750.0
2020-05-26 13:20:00,10.11,10.14,10.11,10.12,98565.0,9.8052,9.8343,9.8052,9.8149,98565.0
2020-05-26 13:25:00,10.13,10.17,10.13,10.16,41850.0,9.8246,9.8634,9.8246,9.8537,41850.0
2020-05-26 13:30:00,10.15,10.15,10.13,10.13,48420.0,9.844,9.844,9.8246,9.8246,48420.0
2020-05-26 13:35:00,10.16,10.16,10.14,10.16,49875.0,9.8537,9.8537,9.8343,9.8537,49875.0
2020-05-26 13:40:00,10.16,10.16,10.12,10.12,68625.0,9.8537,9.8537,9.8149,9.8149,68625.0
2020-05-26 13:45:00,10.13,10.13,10.1,10.11,50850.0,9.8246,9.8246,9.7955,9.8052,50850.0
2020-05-26 13:50:00,10.1,10.12,10.1,10.12,47070.0,9.7955,9.8149,9.7955,9.8149,47070.0
2020-05-26 13:55:00,10.1,10.14,10.1,10.12,23685.0,9.7955,9.8343,9.7955,9.8149,23685.0
2020-05-26 14:00:00,10.12,10.13,10.1,10.1,33375.0,9.8149,9.8246,9.7955,9.7955,33375.0
2020-05-26 14:05:00,10.11,10.11,10.11,10.11,1500.0,9.8052,9.8052,9.8052,9.8052,1500.0
2020-05-26 14:10:00,10.12,10.14,10.12,10.12,24000.0,9.8149,9.8343,9.8149,9.8149,24000.0
2020-05-26 14:15:00,10.1,10.13,10.1,10.12,9750.0,9.7955,9.8246,9.7955,9.8149,9750.0
2020-05-26 14:20:00,10.13,10.17,10.13,10.15,57855.0,9.8246,9.8634,9.8246,9.844,57855.0
2020-05-26 14:25:00,10.16,10.17,10.15,10.15,18900.0,9.8537,9.8634,9.844,9.844,18900.0
2020-05-26 14:30:00,10.15,10.16,10.13,10.13,13500.0,9.844,9.8537,9.8246,9.8246,13500.0
2020-05-26 14:35:00,10.14,10.14,10.13,10.13,9000.0,9.8343,9.8343,9.8246,9.8246,9000.0
2020-05-26 14:40:00,10.11,10.11,10.08,10.09,51000.0,9.8052,9.8052,9.7761,9.7858,51000.0
2020-05-26 14:45:00,10.09,10.09,10.06,10.08,39750.0,9.7858,9.7858,9.7567,9.7761,39750.0
2020-05-26 14:50:00,10.1,10.11,10.1,10.11,9000.0,9.7955,9.8052,9.7955,9.8052,9000.0
2020-05-26 14:55:00,10.1,10.14,10.1,10.13,64245.0,9.7955,9.8343,9.7955,9.8246,64245.0
2020-05-26 15:00:00,10.13,10.15,10.09,10.09,46425.0,9.8246,9.844,9.7858,9.7858,46425.0
2020-05-26 15:05:00,10.11,10.11,10.1,10.1,20250.0,9.8052,9.8052,9.7955,9.7955,20250.0
2020-05-26 15:10:00,10.1,10.12,10.09,10.09,37785.0,9.7955,9.8149,9.7858,9.7858,37785.0
2020-05-26 15:15:00,10.09,10.09,10.04,10.04,46950.0,9.7858,9.7858,9.7373,9.7373,46950.0
2020-05-26 15:20:00,10.04,10.1,10.02,10.1,128010.0,9.7373,9.7955,9.7179,9.7955,128010.0
2020-05-26 15:25:00,10.09,10.09,10.06,10.08,44625.0,9.7858,9.7858,9.7567,9.7761,44625.0
2020-05-26 15:30:00,10.08,10.08,9.92,9.93,79920.0,9.7761,9.7761,9.6209,9.6306,79920.0
2020-05-26 15:35:00,9.96,9.99,9.95,9.97,51435.0,9.6597,9.6888,9.65,9.6694,51435.0
2020-05-26 15:40:00,9.95,9.95,9.81,9.82,286635.0,9.65,9.65,9.5143,9.524,286635.0
2020-05-26 15:45:00,9.83,9.85,9.78,9.8,80580.0,9.5337,9.5531,9.4852,9.5046,80580.0
2020-05-26 15:50:00,9.83,9.83,9.75,9.76,31755.0,9.5337,9.5337,9.4561,9.4658,31755.0
2020-05-26 15:55:00,9.76,9.81,9.76,9.81,253365.0,9.4658,9.5143,9.4658,9.5143,253365.0
2020-05-27 09:30:00,9.92,10.05,9.86,9.93,499125.0,9.6209,9.747,9.5628,9.6306,499125.0
2020-05-27 09:35:00,9.93,9.96,9.82,9.87,147615.0,9.6306,9.6597,9.524,9.5725,147615.0
2020-05-27 09:40:00,9.9,9.97,9.84,9.85,62940.0,9.6016,9.6694,9.5434,9.5531,62940.0
2020-05-27 09:45:00,9.86,9.86,9.7,9.73,134790.0,9.5628,9.5628,9.4076,9.4367,134790.0
2020-05-27 09:50:00,9.75,9.77,9.61,9.63,143715.0,9.4561,9.4755,9.3203,9.3397,143715.0
2020-05-27 09:55:00,9.64,9.71,9.62,9.64,74970.0,9.3494,9.4173,9.33,9.3494,74970.0
2020-05-27 10:00:00,9.63,9.63,9.53,9.54,159465.0,9.3397,9.3397,9.2427,9.2524,159465.0
2020-05-27 10:05:00,9.6,9.68,9.6,9.68,50220.0,9.3106,9.3882,9.3106,9.3882,50220.0
2020-05-27 10:10:00,9.69,9.77,9.69,9.75,81750.0,9.3979,9.4755,9.3979,9.4561,81750.0
2020-05-27 10:15:00,9.75,9.77,9.74,9.75,40500.0,9.4561,9.4755,9.4464,9.4561,40500.0
2020-05-27 10:20:00,9.74,9.76,9.6,9.62,64035.0,9.4464,9.4658,9.3106,9.33,64035.0
2020-05-27 10:25:00,9.58,9.64,9.56,9.62,34875.0,9.2912,9.3494,9.2718,9.33,34875.0
2020-05-27 10:30:00,9.59,9.6,9.46,9.47,148800.0,9.3009,9.3106,9.1748,9.1845,148800.0
2020-05-27 10:35:00,9.48,9.51,9.37,9.38,175890.0,9.1942,9.2233,9.0875,9.0972,175890.0
2020-05-27 10:40:00,9.38,9.38,9.23,9.34,185235.0,9.0972,9.0972,8.9517,9.0584,185235.0
2020-05-27 10:45:00,9.32,9.32,9.12,9.12,117990.0,9.039,9.039,8.8451,8.8451,117990.0
2020-05-27 10:50:00,9.16,9.26,9.15,9.23,87150.0,8.8839,8.9808,8.8742,8.9517,87150.0
2020-05-27 10:55:00,9.24,9.24,9.16,9.17,51000.0,8.9614,8.9614,8.8839,8.8936,51000.0
2020-05-27 11:00:00,9.17,9.17,9.06,9.17,94905.0,8.8936,8.8936,8.7869,8.8936,94905.0
2020-05-27 11:05:00,9.17,9.25,9.13,9.25,81900.0,8.8936,8.9711,8.8548,8.9711,81900.0
2020-05-27 11:10:00,9.22,9.27,9.21,9.22,24975.0,8.9421,8.9905,8.9324,8.9421,24975.0
2020-05-27 11:15:00,9.21,9.3,9.15,9.3,69270.0,8.9324,9.0196,8.8742,9.0196,69270.0
2020-05-27 11:20:00,9.33,9.37,9.32,9.35,33375.0,9.0487,9.0875,9.039,9.0681,33375.0
2020-05-27 11:25:00,9.36,9.37,9.33,9.35,37500.0,9.0778,9.0875,9.0487,9.0681,37500.0
2020-05-27 11:30:00,9.37,9.4,9.37,9.37,19500.0,9.0875,9.1166,9.0875,9.0875,19500.0
2020-05-27 11:35:00,9.37,9.39,9.19,9.27,51750.0,9.0875,9.1069,8.913,8.9905,51750.0
2020-05-27 11:40:00,9.24,9.29,9.24,9.27,29220.0,8.9614,9.0099,8.9614,8.9905,29220.0
2020-05-27 11:45:00,9.29,9.47,9.29,9.47,42030.0,9.0099,9.1845,9.0099,9.1845,42030.0
2020-05-27 11:50:00,9.45,9.45,9.38,9.39,43080.0,9.1651,9.1651,9.0972,9.1069,43080.0
2020-05-27 11:55:00,9.4,9.43,9.38,9.38,9375.0,9.1166,9.1457,9.0972,9.0972,9375.0
2020-05-27 12:00:00,9.35,9.47,9.35,9.47,23595.0,9.0681,9.1845,9.0681,9.1845,23595.0
2020-05-27 12:05:00,9.46,9.49,9.46,9.48,33120.0,9.1748,9.2039,9.1748,9.1942,33120.0
2020-05-27 12:10:00,9.46,9.46,9.43,9.43,36375.0,9.1748,9.1748,9.1457,9.1457,36375.0
2020-05-27 12:15:00,9.43,9.48,9.43,9.43,19875.0,9.1457,9.1942,9.1457,9.1457,19875.0
2020-05-27 12:20:00,9.45,9.48,9.45,9.45,19500.0,9.1651,9.1942,9.1651,9.1651,19500.0
2020-05-27 12:25:00,9.47,9.52,9.47,9.52,114270.0,9.1845,9.233,9.1845,9.233,114270.0
2020-05-27 12:30:00,9.49,9.52,9.45,9.52,21375.0,9.2039,9.233,9.1651,9.233,21375.0
2020-05-27 12:35:00,9.53,9.53,9.49,9.51,25935.0,9.2427,9.2427,9.2039,9.2233,25935.0
2020-05-27 12:40:00,9.49,9.54,9.49,9.54,31995.0,9.2039,9.2524,9.2039,9.2524,31995.0
2020-05-27 12:45:00,9.55,9.61,9.55,9.59,33840.0,9.2621,9.3203,9.2621,9.3009,33840.0
2020-05-27 12:50:00,9.6,9.63,9.59,9.61,23820.0,9.3106,9.3397,9.3009,9.3203,23820.0
2020-05-27 12:55:00,9.57,9.58,9.54,9.54,32220.0,9.2815,9.2912,9.2524,9.2524,32220.0
2020-05-27 13:00:00,9.53,9.57,9.46,9.54,42000.0,9.2427,9.2815,9.1748,9.2524,42000.0
2020-05-27 13:05:00,9.54,9.55,9.51,9.51,22500.0,9.2524,9.2621,9.2233,9.2233,22500.0
2020-05-27 13:10:00,9.52,9.53,9.49,9.52,30000.0,9.233,9.2427,9.2039,9.233,30000.0
2020-05-27 13:15:00,9.5,9.5,9.46,9.48,18000.0,9.2136,9.2136,9.1748,9.1942,18000.0
2020-05-27 13:20:00,9.5,9.52,9.5,9.52,23625.0,9.2136,9.233,9.2136,9.233,23625.0
2020-05-27 13:25:00,9.53,9.73,9.53,9.73,91365.0,9.2427,9.4367,9.2427,9.4367,91365.0
2020-05-27 13:30:00,9.73,9.78,9.68,9.68,44385.0,9.4367,9.4852,9.3882,9.3882,44385.0
2020-05-27 13:35:00,9.72,9.82,9.7,9.82,103440.0,9.427,9.524,9.4076,9.524,103440.0
2020-05-27 13:40:00,9.83,9.83,9.78,9.8,86325.0,9.5337,9.5337,9.4852,9.5046,86325.0
2020-05-27 13:45:00,9.81,9.85,9.76,9.84,28500.0,9.5143,9.5531,9.4658,9.5434,28500.0
2020-05-27 13:50:00,9.83,9.84,9.79,9.83,75750.0,9.5337,9.5434,9.4949,9.5337,75750.0
2020-05-27 13:55:00,9.85,9.85,9.82,9.82,12000.0,9.5531,9.5531,9.524,9.524,12000.0
2020-05-27 14:00:00,9.83,9.9,9.83,9.88,49845.0,9.5337,9.6016,9.5337,9.5822,49845.0
2020-05-27 14:05:00,9.89,9.89,9.85,9.87,49500.0,9.5919,9.5919,9.5531,9.5725,49500.0
2020-05-27 14:10:00,9.89,9.95,9.89,9.95,109935.0,9.5919,9.65,9.5919,9.65,109935.0
2020-05-27 14:15:00,9.96,9.97,9.95,9.97,58305.0,9.6597,9.6694,9.65,9.6694,58305.0
2020-05-27 14:20:00,9.97,9.97,9.88,9.91,58500.0,9.6694,9.6694,9.5822,9.6113,58500.0
2020-05-27 14:25:00,9.91,9.92,9.89,9.92,10500.0,9.6113,9.6209,9.5919,9.6209,10500.0
2020-05-27 14:30:00,9.92,9.97,9.91,9.96,30000.0,9.6209,9.6694,9.6113,9.6597,30000.0
2020-05-27 14:35:00,9.94,9.96,9.94,9.95,10500.0,9.6403,9.6597,9.6403,9.65,10500.0
2020-05-27 14:40:00,9.95,9.95,9.91,9.91,60135.0,9.65,9.65,9.6113,9.6113,60135.0
2020-05-27 14:45:00,9.9,9.93,9.88,9.93,61605.0,9.6016,9.6306,9.5822,9.6306,61605.0
2020-05-27 14:50:00,9.92,10.02,9.92,10.02,69075.0,9.6209,9.7179,9.6209,9.7179,69075.0
2020-05-27 14:55:00,10.01,10.07,10.01,10.06,64620.0,9.7082,9.7664,9.7082,9.7567,64620.0
2020-05-27 15:00:00,10.07,10.07,10.03,10.05,82275.0,9.7664,9.7664,9.7276,9.747,82275.0
2020-05-27 15:05:00,10.03,10.08,10.02,10.07,75780.0,9.7276,9.7761,9.7179,9.7664,75780.0
2020-05-27 15:10:00,10.07,10.1,10.04,10.09,45285.0,9.7664,9.7955,9.7373,9.7858,45285.0
2020-05-27 15:15:00,10.08,10.09,10.05,10.08,27120.0,9.7761,9.7858,9.747,9.7761,27120.0
2020-05-27 15:20:00,10.09,10.1,10.07,10.09,173550.0,9.7858,9.7955,9.7664,9.7858,173550.0
2020-05-27 15:25:00,10.07,10.11,10.07,10.11,58410.0,9.7664,9.8052,9.7664,9.8052,58410.0
2020-05-27 15:30:00,10.09,10.09,10.0,10.0,34950.0,9.7858,9.7858,9.6985,9.6985,34950.0
2020-05-27 15:35:00,10.01,10.1,9.99,10.09,98055.0,9.7082,9.7955,9.6888,9.7858,98055.0
2020-05-27 15:40:00,10.09,10.16,10.08,10.13,180240.0,9.7858,9.8537,9.7761,9.8246,180240.0
2020-05-27 15:45:00,10.13,10.17,10.13,10.17,51000.0,9.8246,9.8634,9.8246,9.8634,51000.0
2020-05-27 15:50:00,10.15,10.22,10.15,10.2,141690.0,9.844,9.9119,9.844,9.8925,141690.0
2020-05-27 15:55:00,10.17,10.23,10.17,10.21,253065.0,9.8634,9.9216,9.8634,9.9022,253065.0
2020-05-28 09:30:00,10.05,10.23,10.05,10.18,370125.0,9.747,9.9216,9.747,9.8731,370125.0
2020-05-28 09:35:00,10.19,10.3,10.06,10.07,257340.0,9.8828,9.9895,9.7567,9.7664,257340.0
2020-05-28 09:40:00,10.06,10.19,10.02,10.19,116850.0,9.7567,9.8828,9.7179,9.8828,116850.0
2020-05-28 09:45:00,10.2,10.2,10.09,10.1,85425.0,9.8925,9.8925,9.7858,9.7955,85425.0
2020-05-28 09:50:00,10.11,10.2,10.11,10.16,75360.0,9.8052,9.8925,9.8052,9.8537,75360.0
2020-05-28 09:55:00,10.13,10.13,9.99,10.08,127980.0,9.8246,9.8246,9.6888,9.7761,127980.0
2020-05-28 10:00:00,10.07,10.13,10.02,10.13,48345.0,9.7664,9.8246,9.7179,9.8246,48345.0
2020-05-28 10:05:00,10.11,10.23,10.11,10.22,36915.0,9.8052,9.9216,9.8052,9.9119,36915.0
2020-05-28 10:10:00,10.22,10.22,10.19,10.19,14100.0,9.9119,9.9119,9.8828,9.8828,14100.0
2020-05-28 10:15:00,10.17,10.21,10.13,10.18,30375.0,9.8634,9.9022,9.8246,9.8731,30375.0
2020-05-28 10:20:00,10.16,10.23,10.16,10.18,38145.0,9.8537,9.9216,9.8537,9.8731,38145.0
2020-05-28 10:25:00,10.17,10.23,10.14,10.23,96000.0,9.8634,9.9216,9.8343,9.9216,96000.0
2020-05-28 10:30:00,10.25,10.25,10.17,10.19,43365.0,9.941,9.941,9.8634,9.8828,43365.0
2020-05-28 10:35:00,10.2,10.2,10.19,10.19,16500.0,9.8925,9.8925,9.8828,9.8828,16500.0
2020-05-28 10:40:00,10.23,10.31,10.23,10.3,129120.0,9.9216,9.9992,9.9216,9.9895,129120.0
2020-05-28 10:45:00,10.29,10.32,10.29,10.29,47250.0,9.9798,10.0089,9.9798,9.9798,47250.0
2020-05-28 10:50:00,10.27,10.27,10.21,10.24,35910.0,9.9604,9.9604,9.9022,9.9313,35910.0
2020-05-28 10:55:00,10.27,10.27,10.24,10.25,21000.0,9.9604,9.9604,9.9313,9.941,21000.0
2020-05-28 11:00:00,10.23,10.26,10.19,10.19,35790.0,9.9216,9.9507,9.8828,9.8828,35790.0
2020-05-28 11:05:00,10.23,10.28,10.17,10.17,68550.0,9.9216,9.9701,9.8634,9.8634,68550.0
2020-05-28 11:10:00,10.16,10.18,10.14,10.16,25575.0,9.8537,9.8731,9.8343,9.8537,25575.0
2020-05-28 11:15:00,10.2,10.2,10.15,10.18,31530.0,9.8925,9.8925,9.844,9.8731,31530.0
2020-05-28 11:20:00,10.18,10.18,10.12,10.12,39975.0,9.8731,9.8731,9.8149,9.8149,39975.0
2020-05-28 11:25:00,10.12,10.15,10.11,10.15,16500.0,9.8149,9.844,9.8052,9.844,16500.0
2020-05-28 11:30:00,10.17,10.17,10.1,10.1,9000.0,9.8634,9.8634,9.7955,9.7955,9000.0
2020-05-28 11:35:00,10.13,10.13,10.11,10.12,14250.0,9.8246,9.8246,9.8052,9.8149,14250.0
2020-05-28 11:40:00,10.1,10.13,10.1,10.13,10875.0,9.7955,9.8246,9.7955,9.8246,10875.0
2020-05-28 11:45:00,10.15,10.15,10.13,10.14,16875.0,9.844,9.844,9.8246,9.8343,16875.0
2020-05-28 11:50:00,10.11,10.13,10.1,10.13,8250.0,9.8052,9.8246,9.7955,9.8246,8250.0
2020-05-28 11:55:00,10.15,10.24,10.15,10.24,35250.0,9.844,9.9313,9.844,9.9313,35250.0
2020-05-28 12:00:00,10.23,10.29,10.23,10.27,53955.0,9.9216,9.9798,9.9216,9.9604,53955.0
2020-05-28 12:05:00,10.29,10.34,10.29,10.32,252825.0,9.9798,10.0283,9.9798,10.0089,252825.0
2020-05-28 12:10:00,10.31,10.31,10.3,10.3,33165.0,9.9992,9.9992,9.9895,9.9895,33165.0
2020-05-28 12:15:00,10.31,10.34,10.31,10.33,40860.0,9.9992,10.0283,9.9992,10.0186,40860.0
2020-05-28 12:20:00,10.3,10.33,10.3,10.33,20910.0,9.9895,10.0186,9.9895,10.0186,20910.0
2020-05-28 12:25:00,10.34,10.34,10.25,10.28,18375.0,10.0283,10.0283,9.941,9.9701,18375.0
2020-05-28 12:30:00,10.27,10.33,10.25,10.33,10830.0,9.9604,10.0186,9.941,10.0186,10830.0
2020-05-28 12:35:00,10.31,10.33,10.28,10.32,22500.0,9.9992,10.0186,9.9701,10.0089,22500.0
2020-05-28 12:40:00,10.33,10.36,10.33,10.36,92415.0,10.0186,10.0477,10.0186,10.0477,92415.0
2020-05-28 12:45:00,10.36,10.36,10.34,10.34,16875.0,10.0477,10.0477,10.0283,10.0283,16875.0
2020-05-28 12:50:00,10.36,10.36,10.34,10.36,31890.0,10.0477,10.0477,10.0283,10.0477,31890.0
2020-05-28 12:55:00,10.37,10.37,10.35,10.36,43275.0,10.0574,10.0574,10.038,10.0477,43275.0
2020-05-28 13:00:00,10.37,10.41,10.37,10.4,93300.0,10.0574,10.0962,10.0574,10.0865,93300.0
2020-05-28 13:05:00,10.4,10.4,10.36,10.36,13500.0,10.0865,10.0865,10.0477,10.0477,13500.0
2020-05-28 13:10:00,10.37,10.39,10.37,10.39,4500.0,10.0574,10.0768,10.0574,10.0768,4500.0
2020-05-28 13:15:00,10.4,10.4,10.38,10.38,13500.0,10.0865,10.0865,10.0671,10.0671,13500.0
2020-05-28 13:20:00,10.38,10.4,10.34,10.4,13500.0,10.0671,10.0865,10.0283,10.0865,13500.0
2020-05-28 13:25:00,10.41,10.42,10.41,10.42,7500.0,10.0962,10.1059,10.0962,10.1059,7500.0
2020-05-28 13:30:00,10.4,10.41,10.38,10.38,7500.0,10.0865,10.0962,10.0671,10.0671,7500.0
2020-05-28 13:35:00,10.36,10.38,10.35,10.36,29985.0,10.0477,10.0671,10.038,10.0477,29985.0
2020-05-28 13:40:00,10.37,10.37,10.35,10.36,9870.0,10.0574,10.0574,10.038,10.0477,9870.0
2020-05-28 13:45:00,10.37,10.37,10.32,10.32,14970.0,10.0574,10.0574,10.0089,10.0089,14970.0
2020-05-28 13:50:00,10.28,10.28,10.26,10.27,25500.0,9.9701,9.9701,9.9507,9.9604,25500.0
2020-05-28 13:55:00,10.28,10.29,10.23,10.23,12000.0,9.9701,9.9798,9.9216,9.9216,12000.0
2020-05-28 14:00:00,10.25,10.25,10.23,10.25,9000.0,9.941,9.941,9.9216,9.941,9000.0
2020-05-28 14:05:00,10.2,10.21,10.19,10.19,15840.0,9.8925,9.9022,9.8828,9.8828,15840.0
2020-05-28 14:10:00,10.18,10.2,10.18,10.19,16530.0,9.8731,9.8925,9.8731,9.8828,16530.0
2020-05-28 14:15:00,10.2,10.24,10.2,10.24,23805.0,9.8925,9.9313,9.8925,9.9313,23805.0
2020-05-28 14:20:00,10.21,10.22,10.21,10.22,3000.0,9.9022,9.9119,9.9022,9.9119,3000.0
2020-05-28 14:25:00,10.2,10.2,10.13,10.14,34500.0,9.8925,9.8925,9.8246,9.8343,34500.0
2020-05-28 14:30:00,10.13,10.17,10.13,10.17,11025.0,9.8246,9.8634,9.8246,9.8634,11025.0
2020-05-28 14:35:00,10.16,10.16,10.13,10.13,9375.0,9.8537,9.8537,9.8246,9.8246,9375.0
2020-05-28 14:40:00,10.13,10.14,10.09,10.09,25620.0,9.8246,9.8343,9.7858,9.7858,25620.0
2020-05-28 14:45:00,10.09,10.1,10.09,10.1,10875.0,9.7858,9.7955,9.7858,9.7955,10875.0
2020-05-28 14:50:00,10.12,10.12,10.11,10.11,9750.0,9.8149,9.8149,9.8052,9.8052,9750.0
2020-05-28 14:55:00,10.09,10.1,10.09,10.1,45300.0,9.7858,9.7955,9.7858,9.7955,45300.0
2020-05-28 15:00:00,10.15,10.2,10.15,10.2,25500.0,9.844,9.8925,9.844,9.8925,25500.0
2020-05-28 15:05:00,10.19,10.19,10.18,10.18,16455.0,9.8828,9.8828,9.8731,9.8731,16455.0
2020-05-28 15:10:00,10.19,10.25,10.19,10.25,43065.0,9.8828,9.941,9.8828,9.941,43065.0
2020-05-28 15:15:00,10.26,10.27,9.99,10.0,76830.0,9.9507,9.9604,9.6888,9.6985,76830.0
2020-05-28 15:20:00,10.04,10.04,9.96,9.97,110790.0,9.7373,9.7373,9.6597,9.6694,110790.0
2020-05-28 15:25:00,9.97,10.0,9.86,9.86,283365.0,9.6694,9.6985,9.5628,9.5628,283365.0
2020-05-28 15:30:00,9.87,9.88,9.71,9.76,125160.0,9.5725,9.5822,9.4173,9.4658,125160.0
2020-05-28 15:35:00,9.76,9.86,9.75,9.86,118740.0,9.4658,9.5628,9.4561,9.5628,118740.0
2020-05-28 15:40:00,9.8,9.81,9.72,9.73,92385.0,9.5046,9.5143,9.427,9.4367,92385.0
2020-05-28 15:45:00,9.72,9.72,9.51,9.51,130440.0,9.427,9.427,9.2233,9.2233,130440.0
2020-05-28 15:50:00,9.5,9.51,9.4,9.46,208815.0,9.2136,9.2233,9.1166,9.1748,208815.0
2020-05-28 15:55:00,9.49,9.58,9.49,9.53,299295.0,9.2039,9.2912,9.2039,9.2427,299295.0
2020-05-29 09:30:00,9.68,9.8,9.63,9.77,448995.0,9.3882,9.5046,9.3397,9.4755,448995.0
2020-05-29 09:35:00,9.76,9.81,9.67,9.79,256890.0,9.4658,9.5143,9.3785,9.4949,256890.0
2020-05-29 09:40:00,9.77,9.81,9.73,9.79,110865.0,9.4755,9.5143,9.4367,9.4949,110865.0
2020-05-29 09:45:00,9.79,9.97,9.77,9.95,200745.0,9.4949,9.6694,9.4755,9.65,200745.0
2020-05-29 09:50:00,9.95,10.05,9.95,10.02,145410.0,9.65,9.747,9.65,9.7179,145410.0
2020-05-29 09:55:00,10.03,10.03,9.93,9.93,107400.0,9.7276,9.7276,9.6306,9.6306,107400.0
2020-05-29 10:00:00,9.97,9.97,9.91,9.93,59145.0,9.6694,9.6694,9.6113,9.6306,59145.0
2020-05-29 10:05:00,9.97,9.97,9.74,9.74,68865.0,9.6694,9.6694,9.4464,9.4464,68865.0
2020-05-29 10:10:00,9.75,9.75,9.71,9.73,47550.0,9.4561,9.4561,9.4173,9.4367,47550.0
2020-05-29 10:15:00,9.72,9.78,9.71,9.77,64350.0,9.427,9.4852,9.4173,9.4755,64350.0
2020-05-29 10:20:00,9.76,9.77,9.66,9.73,117570.0,9.4658,9.4755,9.3688,9.4367,117570.0
2020-05-29 10:25:00,9.73,9.76,9.66,9.66,60315.0,9.4367,9.4658,9.3688,9.3688,60315.0
2020-05-29 10:30:00,9.72,9.83,9.72,9.83,99870.0,9.427,9.5337,9.427,9.5337,99870.0
2020-05-29 10:35:00,9.82,9.82,9.73,9.77,36000.0,9.524,9.524,9.4367,9.4755,36000.0
2020-05-29 10:40:00,9.78,9.78,9.65,9.67,54690.0,9.4852,9.4852,9.3591,9.3785,54690.0
2020-05-29 10:45:00,9.69,9.7,9.63,9.63,13155.0,9.3979,9.4076,9.3397,9.3397,13155.0
2020-05-29 10:50:00,9.64,9.69,9.61,9.61,15300.0,9.3494,9.3979,9.3203,9.3203,15300.0
2020-05-29 10:55:00,9.63,9.74,9.63,9.72,35205.0,9.3397,9.4464,9.3397,9.427,35205.0
2020-05-29 11:00:00,9.74,9.74,9.57,9.6,71670.0,9.4464,9.4464,9.2815,9.3106,71670.0
2020-05-29 11:05:00,9.61,9.65,9.61,9.61,22500.0,9.3203,9.3591,9.3203,9.3203,22500.0
2020-05-29 11:10:00,9.66,9.73,9.66,9.73,12750.0,9.3688,9.4367,9.3688,9.4367,12750.0
2020-05-29 11:15:00,9.77,9.77,9.73,9.75,29835.0,9.4755,9.4755,9.4367,9.4561,29835.0
2020-05-29 11:20:00,9.77,9.78,9.73,9.73,31500.0,9.4755,9.4852,9.4367,9.4367,31500.0
2020-05-29 11:25:00,9.72,9.77,9.72,9.76,13500.0,9.427,9.4755,9.427,9.4658,13500.0
2020-05-29 11:30:00,9.73,9.75,9.67,9.75,16500.0,9.4367,9.4561,9.3785,9.4561,16500.0
2020-05-29 11:35:00,9.74,9.8,9.74,9.79,18900.0,9.4464,9.5046,9.4464,9.4949,18900.0
2020-05-29 11:40:00,9.74,9.74,9.72,9.72,6000.0,9.4464,9.4464,9.427,9.427,6000.0
2020-05-29 11:45:00,9.73,9.85,9.73,9.85,47970.0,9.4367,9.5531,9.4367,9.5531,47970.0
2020-05-29 11:50:00,9.85,9.85,9.81,9.81,14625.0,9.5531,9.5531,9.5143,9.5143,14625.0
2020-05-29 11:55:00,9.83,9.84,9.82,9.82,16035.0,9.5337,9.5434,9.524,9.524,16035.0
2020-05-29 12:00:00,9.81,9.84,9.81,9.84,14865.0,9.5143,9.5434,9.5143,9.5434,14865.0
2020-05-29 12:05:00,9.81,9.81,9.81,9.81,1500.0,9.5143,9.5143,9.5143,9.5143,1500.0
2020-05-29 12:10:00,9.81,9.81,9.81,9.81,0.0,9.5143,9.5143,9.5143,9.5143,0.0
2020-05-29 12:15:00,9.74,9.74,9.67,9.67,36885.0,9.4464,9.4464,9.3785,9.3785,36885.0
2020-05-29 12:20:00,9.63,9.68,9.63,9.67,41280.0,9.3397,9.3882,9.3397,9.3785,41280.0
2020-05-29 12:25:00,9.67,9.72,9.67,9.72,12000.0,9.3785,9.427,9.3785,9.427,12000.0
2020-05-29 12:30:00,9.71,9.71,9.71,9.71,1500.0,9.4173,9.4173,9.4173,9.4173,1500.0
2020-05-29 12:35:00,9.7,9.73,9.69,9.72,34170.0,9.4076,9.4367,9.3979,9.427,34170.0
2020-05-29 12:40:00,9.71,9.73,9.7,9.7,13125.0,9.4173,9.4367,9.4076,9.4076,13125.0
2020-05-29 12:45:00,9.69,9.7,9.68,9.7,20550.0,9.3979,9.4076,9.3882,9.4076,20550.0
2020-05-29 12:50:00,9.7,9.7,9.59,9.63,61815.0,9.4076,9.4076,9.3009,9.3397,61815.0
2020-05-29 12:55:00,9.64,9.93,9.63,9.87,149760.0,9.3494,9.6306,9.3397,9.5725,149760.0
2020-05-29 13:00:00,9.86,9.9,9.83,9.83,58860.0,9.5628,9.6016,9.5337,9.5337,58860.0
2020-05-29 13:05:00,9.85,9.9,9.83,9.9,36000.0,9.5531,9.6016,9.5337,9.6016,36000.0
2020-05-29 13:10:00,9.88,9.97,9.88,9.95,35625.0,9.5822,9.6694,9.5822,9.65,35625.0
2020-05-29 13:15:00,9.96,9.97,9.92,9.94,60855.0,9.6597,9.6694,9.6209,9.6403,60855.0
2020-05-29 13:20:00,9.95,9.95,9.89,9.89,17250.0,9.65,9.65,9.5919,9.5919,17250.0
2020-05-29 13:25:00,9.9,9.9,9.87,9.87,23625.0,9.6016,9.6016,9.5725,9.5725,23625.0
2020-05-29 13:30:00,9.88,9.88,9.87,9.87,21360.0,9.5822,9.5822,9.5725,9.5725,21360.0
2020-05-29 13:35:00,9.84,9.84,9.8,9.8,13500.0,9.5434,9.5434,9.5046,9.5046,13500.0
2020-05-29 13:40:00,9.81,9.82,9.79,9.79,36315.0,9.5143,9.524,9.4949,9.4949,36315.0
2020-05-29 13:45:00,9.78,9.79,9.77,9.79,9000.0,9.4852,9.4949,9.4755,9.4949,9000.0
2020-05-29 13:50:00,9.77,9.79,9.76,9.76,16095.0,9.4755,9.4949,9.4658,9.4658,16095.0
2020-05-29 13:55:00,9.79,9.84,9.79,9.84,35370.0,9.4949,9.5434,9.4949,9.5434,35370.0
2020-05-29 14:00:00,9.82,9.87,9.81,9.84,18285.0,9.524,9.5725,9.5143,9.5434,18285.0
2020-05-29 14:05:00,9.81,9.96,9.81,9.94,43500.0,9.5143,9.6597,9.5143,9.6403,43500.0
2020-05-29 14:10:00,9.97,9.99,9.91,9.93,29475.0,9.6694,9.6888,9.6113,9.6306,29475.0
2020-05-29 14:15:00,9.94,9.99,9.92,9.99,29520.0,9.6403,9.6888,9.6209,9.6888,29520.0
2020-05-29 14:20:00,9.98,10.01,9.97,9.99,75270.0,9.6791,9.7082,9.6694,9.6888,75270.0
2020-05-29 14:25:00,9.99,10.05,9.99,10.02,48570.0,9.6888,9.747,9.6888,9.7179,48570.0
2020-05-29 14:30:00,10.01,10.02,9.98,10.01,22035.0,9.7082,9.7179,9.6791,9.7082,22035.0
2020-05-29 14:35:00,10.0,10.0,9.95,9.96,16875.0,9.6985,9.6985,9.65,9.6597,16875.0
2020-05-29 14:40:00,9.96,9.97,9.91,9.91,15300.0,9.6597,9.6694,9.6113,9.6113,15300.0
2020-05-29 14:45:00,9.92,9.92,9.86,9.86,16500.0,9.6209,9.6209,9.5628,9.5628,16500.0
2020-05-29 14:50:00,9.83,9.83,9.63,9.74,179460.0,9.5337,9.5337,9.3397,9.4464,179460.0
2020-05-29 14:55:00,9.76,10.05,9.72,10.05,133650.0,9.4658,9.747,9.427,9.747,133650.0
2020-05-29 15:00:00,10.07,10.21,10.07,10.2,282720.0,9.7664,9.9022,9.7664,9.8925,282720.0
2020-05-29 15:05:00,10.17,10.25,10.15,10.25,99825.0,9.8634,9.941,9.844,9.941,99825.0
2020-05-29 15:10:00,10.25,10.3,10.18,10.2,108045.0,9.941,9.9895,9.8731,9.8925,108045.0
2020-05-29 15:15:00,10.23,10.23,10.16,10.23,43665.0,9.9216,9.9216,9.8537,9.9216,43665.0
2020-05-29 15:20:00,10.23,10.29,10.21,10.28,84945.0,9.9216,9.9798,9.9022,9.9701,84945.0
2020-05-29 15:25:00,10.28,10.28,10.18,10.21,90000.0,9.9701,9.9701,9.8731,9.9022,90000.0
2020-05-29 15:30:00,10.25,10.25,10.18,10.21,37365.0,9.941,9.941,9.8731,9.9022,37365.0
2020-05-29 15:35:00,10.2,10.25,10.2,10.25,43320.0,9.8925,9.941,9.8925,9.941,43320.0
2020-05-29 15:40:00,10.26,10.29,10.23,10.28,115455.0,9.9507,9.9798,9.9216,9.9701,115455.0
2020-05-29 15:45:00,10.28,10.3,10.22,10.22,103755.0,9.9701,9.9895,9.9119,9.9119,103755.0
2020-05-29 15:50:00,10.24,10.37,10.24,10.35,358500.0,9.9313,10.0574,9.9313,10.038,358500.0
2020-05-29 15:55:00,10.34,10.35,10.3,10.32,177525.0,10.0283,10.038,9.9895,10.0089,177525.0
2020-06-01 09:30:00,10.07,10.12,9.93,10.01,569610.0,9.7664,9.8149,9.6306,9.7082,569610.0
2020-06-01 09:35:00,10.0,10.06,9.87,9.94,233325.0,9.6985,9.7567,9.5725,9.6403,233325.0
2020-06-01 09:40:00,9.97,10.12,9.96,10.07,124275.0,9.6694,9.8149,9.6597,9.7664,124275.0
2020-06-01 09:45:00,10.1,10.17,10.09,10.11,80895.0,9.7955,9.8634,9.7858,9.8052,80895.0
2020-06-01 09:50:00,10.09,10.09,10.02,10.03,86250.0,9.7858,9.7858,9.7179,9.7276,86250.0
2020-06-01 09:55:00,10.02,10.04,9.97,9.99,53910.0,9.7179,9.7373,9.6694,9.6888,53910.0
2020-06-01 10:00:00,10.01,10.12,9.96,10.07,71970.0,9.7082,9.8149,9.6597,9.7664,71970.0
2020-06-01 10:05:00,10.1,10.19,10.1,10.15,107190.0,9.7955,9.8828,9.7955,9.844,107190.0
2020-06-01 10:10:00,10.13,10.17,10.08,10.14,32175.0,9.8246,9.8634,9.7761,9.8343,32175.0
2020-06-01 10:15:00,10.15,10.15,10.1,10.1,13380.0,9.844,9.844,9.7955,9.7955,13380.0
2020-06-01 10:20:00,10.07,10.1,10.07,10.09,54000.0,9.7664,9.7955,9.7664,9.7858,54000.0
2020-06-01 10:25:00,10.11,10.2,10.11,10.2,53070.0,9.8052,9.8925,9.8052,9.8925,53070.0
2020-06-01 10:30:00,10.2,10.22,10.19,10.22,38715.0,9.8925,9.9119,9.8828,9.9119,38715.0
2020-06-01 10:35:00,10.22,10.23,10.19,10.22,65610.0,9.9119,9.9216,9.8828,9.9119,65610.0
2020-06-01 10:40:00,10.21,10.24,10.2,10.22,58950.0,9.9022,9.9313,9.8925,9.9119,58950.0
2020-06-01 10:45:00,10.2,10.2,10.13,10.13,41070.0,9.8925,9.8925,9.8246,9.8246,41070.0
2020-06-01 10:50:00,10.12,10.17,10.1,10.17,42060.0,9.8149,9.8634,9.7955,9.8634,42060.0
2020-06-01 10:55:00,10.17,10.19,10.17,10.17,17970.0,9.8634,9.8828,9.8634,9.8634,17970.0
2020-06-01 11:00:00,10.2,10.2,10.13,10.13,16800.0,9.8925,9.8925,9.8246,9.8246,16800.0
2020-06-01 11:05:00,10.1,10.12,10.09,10.11,43020.0,9.7955,9.8149,9.7858,9.8052,43020.0
2020-06-01 11:10:00,10.11,10.11,10.08,10.09,11775.0,9.8052,9.8052,9.7761,9.7858,11775.0
2020-06-01 11:15:00,10.11,10.13,10.08,10.08,21000.0,9.8052,9.8246,9.7761,9.7761,21000.0
2020-06-01 11:20:00,10.08,10.09,10.05,10.05,32805.0,9.7761,9.7858,9.747,9.747,32805.0
2020-06-01 11:25:00,10.03,10.07,10.01,10.07,28725.0,9.7276,9.7664,9.7082,9.7664,28725.0
2020-06-01 11:30:00,10.08,10.09,10.07,10.09,50250.0,9.7761,9.7858,9.7664,9.7858,50250.0
2020-06-01 11:35:00,10.1,10.1,10.08,10.1,12000.0,9.7955,9.7955,9.7761,9.7955,12000.0
2020-06-01 11:40:00,10.11,10.13,10.09,10.13,24075.0,9.8052,9.8246,9.7858,9.8246,24075.0
2020-06-01 11:45:00,10.13,10.13,10.13,10.13,4125.0,9.8246,9.8246,9.8246,9.8246,4125.0
2020-06-01 11:50:00,10.09,10.11,10.09,10.09,14775.0,9.7858,9.8052,9.7858,9.7858,14775.0
2020-06-01 11:55:00,10.09,10.11,10.09,10.11,4500.0,9.7858,9.8052,9.7858,9.8052,4500.0
2020-06-01 12:00:00,10.09,10.12,10.07,10.12,25110.0,9.7858,9.8149,9.7664,9.8149,25110.0
2020-06-01 12:05:00,10.13,10.13,10.12,10.13,16920.0,9.8246,9.8246,9.8149,9.8246,16920.0
2020-06-01 12:10:00,10.12,10.13,10.11,10.11,11625.0,9.8149,9.8246,9.8052,9.8052,11625.0
2020-06-01 12:15:00,10.12,10.16,10.12,10.16,32190.0,9.8149,9.8537,9.8149,9.8537,32190.0
2020-06-01 12:20:00,10.14,10.17,10.14,10.17,26310.0,9.8343,9.8634,9.8343,9.8634,26310.0
2020-06-01 12:25:00,10.15,10.16,10.15,10.15,12000.0,9.844,9.8537,9.844,9.844,12000.0
2020-06-01 12:30:00,10.16,10.16,10.16,10.16,6375.0,9.8537,9.8537,9.8537,9.8537,6375.0
2020-06-01 12:35:00,10.14,10.15,10.13,10.13,13170.0,9.8343,9.844,9.8246,9.8246,13170.0
2020-06-01 12:40:00,10.13,10.13,10.13,10.13,16080.0,9.8246,9.8246,9.8246,9.8246,16080.0
2020-06-01 12:45:00,10.15,10.19,10.15,10.18,52560.0,9.844,9.8828,9.844,9.8731,52560.0
2020-06-01 12:50:00,10.17,10.18,10.17,10.17,24375.0,9.8634,9.8731,9.8634,9.8634,24375.0
2020-06-01 12:55:00,10.16,10.16,10.14,10.14,13500.0,9.8537,9.8537,9.8343,9.8343,13500.0
2020-06-01 13:00:00,10.19,10.23,10.19,10.23,43455.0,9.8828,9.9216,9.8828,9.9216,43455.0
2020-06-01 13:05:00,10.23,10.25,10.23,10.24,36375.0,9.9216,9.941,9.9216,9.9313,36375.0
2020-06-01 13:10:00,10.21,10.23,10.21,10.23,7500.0,9.9022,9.9216,9.9022,9.9216,7500.0
2020-06-01 13:15:00,10.24,10.25,10.22,10.25,24375.0,9.9313,9.941,9.9119,9.941,24375.0
2020-06-01 13:20:00,10.25,10.25,10.25,10.25,5400.0,9.941,9.941,9.941,9.941,5400.0
2020-06-01 13:25:00,10.26,10.27,10.24,10.25,43125.0,9.9507,9.9604,9.9313,9.941,43125.0
2020-06-01 13:30:00,10.26,10.26,10.25,10.26,24165.0,9.9507,9.9507,9.941,9.9507,24165.0
2020-06-01 13:35:00,10.24,10.25,10.24,10.25,9240.0,9.9313,9.941,9.9313,9.941,9240.0
2020-06-01 13:40:00,10.25,10.25,10.23,10.23,7500.0,9.941,9.941,9.9216,9.9216,7500.0
2020-06-01 13:45:00,10.22,10.24,10.22,10.24,17250.0,9.9119,9.9313,9.9119,9.9313,17250.0
2020-06-01 13:50:00,10.2,10.2,10.18,10.18,10680.0,9.8925,9.8925,9.8731,9.8731,10680.0
2020-06-01 13:55:00,10.19,10.21,10.19,10.21,9300.0,9.8828,9.9022,9.8828,9.9022,9300.0
2020-06-01 14:00:00,10.21,10.22,10.2,10.2,22530.0,9.9022,9.9119,9.8925,9.8925,22530.0
2020-06-01 14:05:00,10.2,10.22,10.19,10.21,22200.0,9.8925,9.9119,9.8828,9.9022,22200.0
2020-06-01 14:10:00,10.19,10.19,10.17,10.19,27165.0,9.8828,9.8828,9.8634,9.8828,27165.0
2020-06-01 14:15:00,10.16,10.17,10.16,10.17,7980.0,9.8537,9.8634,9.8537,9.8634,7980.0
2020-06-01 14:20:00,10.19,10.19,10.13,10.13,13500.0,9.8828,9.8828,9.8246,9.8246,13500.0
2020-06-01 14:25:00,10.15,10.15,10.15,10.15,11625.0,9.844,9.844,9.844,9.844,11625.0
2020-06-01 14:30:00,10.14,10.16,10.14,10.16,3000.0,9.8343,9.8537,9.8343,9.8537,3000.0
2020-06-01 14:35:00,10.17,10.17,10.16,10.16,19230.0,9.8634,9.8634,9.8537,9.8537,19230.0
2020-06-01 14:40:00,10.16,10.16,10.15,10.15,22920.0,9.8537,9.8537,9.844,9.844,22920.0
2020-06-01 14:45:00,10.15,10.15,10.15,10.15,13500.0,9.844,9.844,9.844,9.844,13500.0
2020-06-01 14:50:00,10.17,10.19,10.17,10.19,15375.0,9.8634,9.8828,9.8634,9.8828,15375.0
2020-06-01 14:55:00,10.18,10.18,10.18,10.18,3645.0,9.8731,9.8731,9.8731,9.8731,3645.0
2020-06-01 15:00:00,10.2,10.2,10.2,10.2,7755.0,9.8925,9.8925,9.8925,9.8925,7755.0
2020-06-01 15:05:00,10.2,10.2,10.14,10.17,33525.0,9.8925,9.8925,9.8343,9.8634,33525.0
2020-06-01 15:10:00,10.17,10.17,10.15,10.15,7125.0,9.8634,9.8634,9.844,9.844,7125.0
2020-06-01 15:15:00,10.1,10.15,10.09,10.15,32340.0,9.7955,9.844,9.7858,9.844,32340.0
2020-06-01 15:20:00,10.15,10.15,10.14,10.14,12375.0,9.844,9.844,9.8343,9.8343,12375.0
2020-06-01 15:25:00,10.16,10.19,10.16,10.19,22155.0,9.8537,9.8828,9.8537,9.8828,22155.0
2020-06-01 15:30:00,10.18,10.2,10.18,10.2,32445.0,9.8731,9.8925,9.8731,9.8925,32445.0
2020-06-01 15:35:00,10.21,10.22,10.16,10.16,20340.0,9.9022,9.9119,9.8537,9.8537,20340.0
2020-06-01 15:40:00,10.13,10.17,10.13,10.17,29490.0,9.8246,9.8634,9.8246,9.8634,29490.0
2020-06-01 15:45:00,10.18,10.18,10.14,10.14,25650.0,9.8731,9.8731,9.8343,9.8343,25650.0
2020-06-01 15:50:00,10.16,10.19,10.15,10.15,68955.0,9.8537,9.8828,9.844,9.844,68955.0
2020-06-01 15:55:00,10.15,10.16,10.13,10.14,73650.0,9.844,9.8537,9.8246,9.8343,73650.0
2020-06-02 09:30:00,10.23,10.23,10.07,10.22,329760.0,9.9216,9.9216,9.7664,9.9119,329760.0
2020-06-02 09:35:00,10.18,10.26,10.17,10.24,113760.0,9.8731,9.9507,9.8634,9.9313,113760.0
2020-06-02 09:40:00,10.21,10.24,10.14,10.22,133050.0,9.9022,9.9313,9.8343,9.9119,133050.0
2020-06-02 09:45:00,10.22,10.22,10.14,10.19,79935.0,9.9119,9.9119,9.8343,9.8828,79935.0
2020-06-02 09:50:00,10.17,10.28,10.16,10.27,76560.0,9.8634,9.9701,9.8537,9.9604,76560.0
2020-06-02 09:55:00,10.24,10.39,10.24,10.39,173925.0,9.9313,10.0768,9.9313,10.0768,173925.0
2020-06-02 10:00:00,10.39,10.46,10.39,10.43,399570.0,10.0768,10.1447,10.0768,10.1156,399570.0
2020-06-02 10:05:00,10.43,10.47,10.43,10.45,112770.0,10.1156,10.1544,10.1156,10.135,112770.0
2020-06-02 10:10:00,10.46,10.49,10.43,10.43,70140.0,10.1447,10.1738,10.1156,10.1156,70140.0
2020-06-02 10:15:00,10.42,10.47,10.39,10.47,111660.0,10.1059,10.1544,10.0768,10.1544,111660.0
2020-06-02 10:20:00,10.49,10.52,10.47,10.48,56445.0,10.1738,10.2029,10.1544,10.1641,56445.0
2020-06-02 10:25:00,10.49,10.51,10.46,10.48,49035.0,10.1738,10.1932,10.1447,10.1641,49035.0
2020-06-02 10:30:00,10.49,10.49,10.37,10.37,59535.0,10.1738,10.1738,10.0574,10.0574,59535.0
2020-06-02 10:35:00,10.38,10.43,10.38,10.39,31650.0,10.0671,10.1156,10.0671,10.0768,31650.0
2020-06-02 10:40:00,10.35,10.37,10.31,10.31,66900.0,10.038,10.0574,9.9992,9.9992,66900.0
2020-06-02 10:45:00,10.3,10.3,10.21,10.23,127170.0,9.9895,9.9895,9.9022,9.9216,127170.0
2020-06-02 10:50:00,10.2,10.24,10.2,10.23,88455.0,9.8925,9.9313,9.8925,9.9216,88455.0
2020-06-02 10:55:00,10.23,10.3,10.22,10.27,67080.0,9.9216,9.9895,9.9119,9.9604,67080.0
2020-06-02 11:00:00,10.26,10.28,10.16,10.22,105975.0,9.9507,9.9701,9.8537,9.9119,105975.0
2020-06-02 11:05:00,10.2,10.21,10.11,10.12,149025.0,9.8925,9.9022,9.8052,9.8149,149025.0
2020-06-02 11:10:00,10.11,10.16,10.09,10.14,62565.0,9.8052,9.8537,9.7858,9.8343,62565.0
2020-06-02 11:15:00,10.09,10.18,10.09,10.18,59610.0,9.7858,9.8731,9.7858,9.8731,59610.0
2020-06-02 11:20:00,10.17,10.21,10.17,10.21,34650.0,9.8634,9.9022,9.8634,9.9022,34650.0
2020-06-02 11:25:00,10.21,10.23,10.19,10.19,11400.0,9.9022,9.9216,9.8828,9.8828,11400.0
2020-06-02 11:30:00,10.19,10.23,10.19,10.22,21885.0,9.8828,9.9216,9.8828,9.9119,21885.0
2020-06-02 11:35:00,10.24,10.24,10.22,10.23,61140.0,9.9313,9.9313,9.9119,9.9216,61140.0
2020-06-02 11:40:00,10.24,10.27,10.24,10.27,34050.0,9.9313,9.9604,9.9313,9.9604,34050.0
2020-06-02 11:45:00,10.26,10.28,10.22,10.28,30615.0,9.9507,9.9701,9.9119,9.9701,30615.0
2020-06-02 11:50:00,10.22,10.24,10.19,10.24,39000.0,9.9119,9.9313,9.8828,9.9313,39000.0
2020-06-02 11:55:00,10.22,10.22,10.19,10.21,20535.0,9.9119,9.9119,9.8828,9.9022,20535.0
2020-06-02 12:00:00,10.21,10.27,10.21,10.24,19500.0,9.9022,9.9604,9.9022,9.9313,19500.0
2020-06-02 12:05:00,10.26,10.27,10.25,10.25,19125.0,9.9507,9.9604,9.941,9.941,19125.0
2020-06-02 12:10:00,10.26,10.3,10.26,10.27,67110.0,9.9507,9.9895,9.9507,9.9604,67110.0
2020-06-02 12:15:00,10.28,10.3,10.28,10.3,6105.0,9.9701,9.9895,9.9701,9.9895,6105.0
2020-06-02 12:20:00,10.32,10.33,10.31,10.33,8400.0,10.0089,10.0186,9.9992,10.0186,8400.0
2020-06-02 12:25:00,10.33,10.34,10.33,10.33,14100.0,10.0186,10.0283,10.0186,10.0186,14100.0
2020-06-02 12:30:00,10.32,10.35,10.32,10.35,17565.0,10.0089,10.038,10.0089,10.038,17565.0
2020-06-02 12:35:00,10.34,10.34,10.33,10.33,15600.0,10.0283,10.0283,10.0186,10.0186,15600.0
2020-06-02 12:40:00,10.33,10.36,10.33,10.36,24750.0,10.0186,10.0477,10.0186,10.0477,24750.0
2020-06-02 12:45:00,10.36,10.37,10.35,10.37,36765.0,10.0477,10.0574,10.038,10.0574,36765.0
2020-06-02 12:50:00,10.36,10.37,10.35,10.35,21000.0,10.0477,10.0574,10.038,10.038,21000.0
2020-06-02 12:55:00,10.34,10.36,10.34,10.36,20700.0,10.0283,10.0477,10.0283,10.0477,20700.0
2020-06-02 13:00:00,10.37,10.38,10.36,10.37,19380.0,10.0574,10.0671,10.0477,10.0574,19380.0
2020-06-02 13:05:00,10.38,10.41,10.38,10.41,43230.0,10.0671,10.0962,10.0671,10.0962,43230.0
2020-06-02 13:10:00,10.4,10.43,10.4,10.43,14250.0,10.0865,10.1156,10.0865,10.1156,14250.0
2020-06-02 13:15:00,10.42,10.44,10.41,10.44,19530.0,10.1059,10.1253,10.0962,10.1253,19530.0
2020-06-02 13:20:00,10.43,10.44,10.42,10.42,43560.0,10.1156,10.1253,10.1059,10.1059,43560.0
2020-06-02 13:25:00,10.43,10.43,10.42,10.43,12885.0,10.1156,10.1156,10.1059,10.1156,12885.0
2020-06-02 13:30:00,10.42,10.46,10.42,10.46,54630.0,10.1059,10.1447,10.1059,10.1447,54630.0
2020-06-02 13:35:00,10.46,10.5,10.46,10.49,92130.0,10.1447,10.1835,10.1447,10.1738,92130.0
2020-06-02 13:40:00,10.5,10.5,10.48,10.48,13500.0,10.1835,10.1835,10.1641,10.1641,13500.0
2020-06-02 13:45:00,10.5,10.5,10.48,10.48,30825.0,10.1835,10.1835,10.1641,10.1641,30825.0
2020-06-02 13:50:00,10.49,10.5,10.49,10.49,168525.0,10.1738,10.1835,10.1738,10.1738,168525.0
2020-06-02 13:55:00,10.49,10.51,10.49,10.49,39420.0,10.1738,10.1932,10.1738,10.1738,39420.0
2020-06-02 14:00:00,10.5,10.53,10.5,10.53,99840.0,10.1835,10.2126,10.1835,10.2126,99840.0
2020-06-02 14:05:00,10.51,10.51,10.47,10.47,37650.0,10.1932,10.1932,10.1544,10.1544,37650.0
2020-06-02 14:10:00,10.49,10.5,10.47,10.5,60720.0,10.1738,10.1835,10.1544,10.1835,60720.0
2020-06-02 14:15:00,10.5,10.56,10.5,10.55,88380.0,10.1835,10.2417,10.1835,10.232,88380.0
2020-06-02 14:20:00,10.54,10.54,10.52,10.53,29625.0,10.2223,10.2223,10.2029,10.2126,29625.0
2020-06-02 14:25:00,10.54,10.54,10.47,10.47,21420.0,10.2223,10.2223,10.1544,10.1544,21420.0
2020-06-02 14:30:00,10.49,10.49,10.43,10.43,50310.0,10.1738,10.1738,10.1156,10.1156,50310.0
2020-06-02 14:35:00,10.43,10.44,10.42,10.42,26730.0,10.1156,10.1253,10.1059,10.1059,26730.0
2020-06-02 14:40:00,10.45,10.51,10.45,10.51,21000.0,10.135,10.1932,10.135,10.1932,21000.0
2020-06-02 14:45:00,10.51,10.54,10.51,10.54,85695.0,10.1932,10.2223,10.1932,10.2223,85695.0
2020-06-02 14:50:00,10.55,10.55,10.53,10.53,39975.0,10.232,10.232,10.2126,10.2126,39975.0
2020-06-02 14:55:00,10.53,10.54,10.53,10.53,49125.0,10.2126,10.2223,10.2126,10.2126,49125.0
2020-06-02 15:00:00,10.52,10.52,10.49,10.51,28500.0,10.2029,10.2029,10.1738,10.1932,28500.0
2020-06-02 15:05:00,10.52,10.53,10.51,10.52,13305.0,10.2029,10.2126,10.1932,10.2029,13305.0
2020-06-02 15:10:00,10.52,10.52,10.52,10.52,0.0,10.2029,10.2029,10.2029,10.2029,0.0
2020-06-02 15:15:00,10.52,10.54,10.52,10.53,16695.0,10.2029,10.2223,10.2029,10.2126,16695.0
2020-06-02 15:20:00,10.54,10.57,10.51,10.53,79890.0,10.2223,10.2514,10.1932,10.2126,79890.0
2020-06-02 15:25:00,10.52,10.53,10.48,10.52,38550.0,10.2029,10.2126,10.1641,10.2029,38550.0
2020-06-02 15:30:00,10.51,10.53,10.5,10.53,43890.0,10.1932,10.2126,10.1835,10.2126,43890.0
2020-06-02 15:35:00,10.55,10.59,10.53,10.59,48870.0,10.232,10.2708,10.2126,10.2708,48870.0
2020-06-02 15:40:00,10.59,10.59,10.57,10.59,27000.0,10.2708,10.2708,10.2514,10.2708,27000.0
2020-06-02 15:45:00,10.59,10.61,10.58,10.61,93765.0,10.2708,10.2901,10.2611,10.2901,93765.0
2020-06-02 15:50:00,10.62,10.73,10.62,10.72,239265.0,10.2998,10.4065,10.2998,10.3968,239265.0
2020-06-02 15:55:00,10.71,10.8,10.7,10.8,193800.0,10.3871,10.4744,10.3774,10.4744,193800.0
2020-06-03 09:30:00,11.22,11.66,11.22,11.55,745005.0,10.8818,11.3085,10.8818,11.2018,745005.0
2020-06-03 09:35:00,11.6,11.64,11.37,11.45,169230.0,11.2503,11.2891,11.0272,11.1048,169230.0
2020-06-03 09:40:00,11.44,11.58,11.41,11.58,213615.0,11.0951,11.2309,11.066,11.2309,213615.0
2020-06-03 09:45:00,11.59,11.6,11.52,11.54,120240.0,11.2406,11.2503,11.1727,11.1921,120240.0
2020-06-03 09:50:00,11.53,11.59,11.44,11.48,89565.0,11.1824,11.2406,11.0951,11.1339,89565.0
2020-06-03 09:55:00,11.51,11.54,11.45,11.53,36510.0,11.163,11.1921,11.1048,11.1824,36510.0
2020-06-03 10:00:00,11.55,11.58,11.51,11.58,54300.0,11.2018,11.2309,11.163,11.2309,54300.0
2020-06-03 10:05:00,11.57,11.57,11.53,11.54,44640.0,11.2212,11.2212,11.1824,11.1921,44640.0
2020-06-03 10:10:00,11.5,11.5,11.45,11.47,76590.0,11.1533,11.1533,11.1048,11.1242,76590.0
2020-06-03 10:15:00,11.47,11.53,11.42,11.52,77520.0,11.1242,11.1824,11.0757,11.1727,77520.0
2020-06-03 10:20:00,11.5,11.53,11.43,11.46,74025.0,11.1533,11.1824,11.0854,11.1145,74025.0
2020-06-03 10:25:00,11.51,11.57,11.5,11.57,40725.0,11.163,11.2212,11.1533,11.2212,40725.0
2020-06-03 10:30:00,11.54,11.6,11.53,11.6,100110.0,11.1921,11.2503,11.1824,11.2503,100110.0
2020-06-03 10:35:00,11.58,11.62,11.58,11.62,147090.0,11.2309,11.2697,11.2309,11.2697,147090.0
2020-06-03 10:40:00,11.6,11.7,11.6,11.7,231975.0,11.2503,11.3473,11.2503,11.3473,231975.0
2020-06-03 10:45:00,11.7,11.7,11.67,11.69,42225.0,11.3473,11.3473,11.3182,11.3376,42225.0
2020-06-03 10:50:00,11.69,11.79,11.69,11.78,70395.0,11.3376,11.4346,11.3376,11.4249,70395.0
2020-06-03 10:55:00,11.79,11.8,11.73,11.73,33240.0,11.4346,11.4443,11.3764,11.3764,33240.0
2020-06-03 11:00:00,11.72,11.8,11.72,11.79,87135.0,11.3667,11.4443,11.3667,11.4346,87135.0
2020-06-03 11:05:00,11.78,11.79,11.73,11.75,60855.0,11.4249,11.4346,11.3764,11.3958,60855.0
2020-06-03 11:10:00,11.75,11.82,11.74,11.82,78885.0,11.3958,11.4637,11.3861,11.4637,78885.0
2020-06-03 11:15:00,11.8,11.82,11.8,11.8,44190.0,11.4443,11.4637,11.4443,11.4443,44190.0
2020-06-03 11:20:00,11.8,11.8,11.75,11.8,47295.0,11.4443,11.4443,11.3958,11.4443,47295.0
2020-06-03 11:25:00,11.8,11.8,11.73,11.73,121425.0,11.4443,11.4443,11.3764,11.3764,121425.0
2020-06-03 11:30:00,11.75,11.76,11.66,11.76,58500.0,11.3958,11.4055,11.3085,11.4055,58500.0
2020-06-03 11:35:00,11.73,11.76,11.73,11.76,64425.0,11.3764,11.4055,11.3764,11.4055,64425.0
2020-06-03 11:40:00,11.77,11.77,11.7,11.7,25185.0,11.4152,11.4152,11.3473,11.3473,25185.0
2020-06-03 11:45:00,11.67,11.68,11.64,11.68,19650.0,11.3182,11.3279,11.2891,11.3279,19650.0
2020-06-03 11:50:00,11.68,11.69,11.66,11.66,15000.0,11.3279,11.3376,11.3085,11.3085,15000.0
2020-06-03 11:55:00,11.69,11.7,11.67,11.7,56055.0,11.3376,11.3473,11.3182,11.3473,56055.0
2020-06-03 12:00:00,11.7,11.76,11.7,11.75,32115.0,11.3473,11.4055,11.3473,11.3958,32115.0
2020-06-03 12:05:00,11.75,11.76,11.65,11.65,51180.0,11.3958,11.4055,11.2988,11.2988,51180.0
2020-06-03 12:10:00,11.66,11.67,11.62,11.65,105045.0,11.3085,11.3182,11.2697,11.2988,105045.0
2020-06-03 12:15:00,11.68,11.68,11.63,11.66,32115.0,11.3279,11.3279,11.2794,11.3085,32115.0
2020-06-03 12:20:00,11.66,11.67,11.64,11.64,34890.0,11.3085,11.3182,11.2891,11.2891,34890.0
2020-06-03 12:25:00,11.63,11.67,11.63,11.67,19500.0,11.2794,11.3182,11.2794,11.3182,19500.0
2020-06-03 12:30:00,11.68,11.68,11.67,11.67,16500.0,11.3279,11.3279,11.3182,11.3182,16500.0
2020-06-03 12:35:00,11.66,11.69,11.66,11.69,13500.0,11.3085,11.3376,11.3085,11.3376,13500.0
2020-06-03 12:40:00,11.69,11.7,11.67,11.67,36000.0,11.3376,11.3473,11.3182,11.3182,36000.0
2020-06-03 12:45:00,11.69,11.69,11.67,11.69,21000.0,11.3376,11.3376,11.3182,11.3376,21000.0
2020-06-03 12:50:00,11.68,11.72,11.67,11.67,35130.0,11.3279,11.3667,11.3182,11.3182,35130.0
2020-06-03 12:55:00,11.67,11.68,11.67,11.67,19500.0,11.3182,11.3279,11.3182,11.3182,19500.0
2020-06-03 13:00:00,11.69,11.74,11.68,11.74,36600.0,11.3376,11.3861,11.3279,11.3861,36600.0
2020-06-03 13:05:00,11.74,11.77,11.73,11.77,31425.0,11.3861,11.4152,11.3764,11.4152,31425.0
2020-06-03 13:10:00,11.75,11.79,11.75,11.79,13500.0,11.3958,11.4346,11.3958,11.4346,13500.0
2020-06-03 13:15:00,11.8,11.83,11.8,11.83,31035.0,11.4443,11.4734,11.4443,11.4734,31035.0
2020-06-03 13:20:00,11.83,11.85,11.83,11.85,19875.0,11.4734,11.4928,11.4734,11.4928,19875.0
2020-06-03 13:25:00,11.83,11.85,11.83,11.85,28200.0,11.4734,11.4928,11.4734,11.4928,28200.0
2020-06-03 13:30:00,11.82,11.83,11.81,11.83,32625.0,11.4637,11.4734,11.454,11.4734,32625.0
2020-06-03 13:35:00,11.8,11.8,11.77,11.79,30570.0,11.4443,11.4443,11.4152,11.4346,30570.0
2020-06-03 13:40:00,11.79,11.81,11.79,11.81,15735.0,11.4346,11.454,11.4346,11.454,15735.0
2020-06-03 13:45:00,11.81,11.81,11.76,11.76,20070.0,11.454,11.454,11.4055,11.4055,20070.0
2020-06-03 13:50:00,11.72,11.75,11.72,11.75,26010.0,11.3667,11.3958,11.3667,11.3958,26010.0
2020-06-03 13:55:00,11.78,11.78,11.76,11.76,15885.0,11.4249,11.4249,11.4055,11.4055,15885.0
2020-06-03 14:00:00,11.78,11.85,11.78,11.85,44370.0,11.4249,11.4928,11.4249,11.4928,44370.0
2020-06-03 14:05:00,11.85,11.86,11.83,11.85,56760.0,11.4928,11.5025,11.4734,11.4928,56760.0
2020-06-03 14:10:00,11.85,11.85,11.85,11.85,17265.0,11.4928,11.4928,11.4928,11.4928,17265.0
2020-06-03 14:15:00,11.85,11.85,11.84,11.85,12000.0,11.4928,11.4928,11.4831,11.4928,12000.0
2020-06-03 14:20:00,11.85,11.85,11.83,11.85,23910.0,11.4928,11.4928,11.4734,11.4928,23910.0
2020-06-03 14:25:00,11.85,11.85,11.85,11.85,1500.0,11.4928,11.4928,11.4928,11.4928,1500.0
2020-06-03 14:30:00,11.84,11.84,11.76,11.76,23970.0,11.4831,11.4831,11.4055,11.4055,23970.0
2020-06-03 14:35:00,11.76,11.78,11.76,11.76,9000.0,11.4055,11.4249,11.4055,11.4055,9000.0
2020-06-03 14:40:00,11.75,11.76,11.75,11.75,20130.0,11.3958,11.4055,11.3958,11.3958,20130.0
2020-06-03 14:45:00,11.77,11.8,11.77,11.79,24495.0,11.4152,11.4443,11.4152,11.4346,24495.0
2020-06-03 14:50:00,11.8,11.83,11.8,11.83,10500.0,11.4443,11.4734,11.4443,11.4734,10500.0
2020-06-03 14:55:00,11.83,11.84,11.83,11.83,6000.0,11.4734,11.4831,11.4734,11.4734,6000.0
2020-06-03 15:00:00,11.79,11.79,11.79,11.79,3000.0,11.4346,11.4346,11.4346,11.4346,3000.0
2020-06-03 15:05:00,11.79,11.8,11.77,11.8,22875.0,11.4346,11.4443,11.4152,11.4443,22875.0
2020-06-03 15:10:00,11.81,11.84,11.81,11.83,18900.0,11.454,11.4831,11.454,11.4734,18900.0
2020-06-03 15:15:00,11.82,11.82,11.8,11.8,12255.0,11.4637,11.4637,11.4443,11.4443,12255.0
2020-06-03 15:20:00,11.8,11.88,11.8,11.88,138540.0,11.4443,11.5219,11.4443,11.5219,138540.0
2020-06-03 15:25:00,11.86,11.88,11.86,11.86,13545.0,11.5025,11.5219,11.5025,11.5025,13545.0
2020-06-03 15:30:00,11.81,11.83,11.77,11.77,32925.0,11.454,11.4734,11.4152,11.4152,32925.0
2020-06-03 15:35:00,11.76,11.78,11.73,11.78,35745.0,11.4055,11.4249,11.3764,11.4249,35745.0
2020-06-03 15:40:00,11.77,11.8,11.77,11.8,23850.0,11.4152,11.4443,11.4152,11.4443,23850.0
2020-06-03 15:45:00,11.79,11.82,11.79,11.82,28575.0,11.4346,11.4637,11.4346,11.4637,28575.0
2020-06-03 15:50:00,11.83,11.86,11.8,11.82,33000.0,11.4734,11.5025,11.4443,11.4637,33000.0
2020-06-03 15:55:00,11.79,11.79,11.71,11.73,141015.0,11.4346,11.4346,11.357,11.3764,141015.0
2020-06-04 09:30:00,11.64,11.66,11.52,11.52,399375.0,11.2891,11.3085,11.1727,11.1727,399375.0
2020-06-04 09:35:00,11.52,11.6,11.48,11.55,80160.0,11.1727,11.2503,11.1339,11.2018,80160.0
2020-06-04 09:40:00,11.57,11.65,11.57,11.64,51855.0,11.2212,11.2988,11.2212,11.2891,51855.0
2020-06-04 09:45:00,11.63,11.77,11.63,11.77,148050.0,11.2794,11.4152,11.2794,11.4152,148050.0
2020-06-04 09:50:00,11.76,11.85,11.75,11.84,86820.0,11.4055,11.4928,11.3958,11.4831,86820.0
2020-06-04 09:55:00,11.86,11.89,11.83,11.84,128550.0,11.5025,11.5316,11.4734,11.4831,128550.0
2020-06-04 10:00:00,11.8,11.82,11.77,11.79,49710.0,11.4443,11.4637,11.4152,11.4346,49710.0
2020-06-04 10:05:00,11.77,11.89,11.73,11.88,62175.0,11.4152,11.5316,11.3764,11.5219,62175.0
2020-06-04 10:10:00,11.88,11.95,11.86,11.95,147585.0,11.5219,11.5898,11.5025,11.5898,147585.0
2020-06-04 10:15:00,11.96,12.08,11.96,12.08,135120.0,11.5995,11.7158,11.5995,11.7158,135120.0
2020-06-04 10:20:00,12.13,12.17,12.08,12.17,159675.0,11.7643,11.8031,11.7158,11.8031,159675.0
2020-06-04 10:25:00,12.16,12.17,12.13,12.15,52500.0,11.7934,11.8031,11.7643,11.7837,52500.0
2020-06-04 10:30:00,12.17,12.31,12.17,12.3,78630.0,11.8031,11.9389,11.8031,11.9292,78630.0
2020-06-04 10:35:00,12.3,12.3,12.22,12.22,19275.0,11.9292,11.9292,11.8516,11.8516,19275.0
2020-06-04 10:40:00,12.25,12.25,12.19,12.21,40575.0,11.8807,11.8807,11.8225,11.8419,40575.0
2020-06-04 10:45:00,12.21,12.22,12.15,12.21,40875.0,11.8419,11.8516,11.7837,11.8419,40875.0
2020-06-04 10:50:00,12.19,12.27,12.19,12.27,53700.0,11.8225,11.9001,11.8225,11.9001,53700.0
2020-06-04 10:55:00,12.28,12.31,12.26,12.26,29370.0,11.9098,11.9389,11.8904,11.8904,29370.0
2020-06-04 11:00:00,12.25,12.28,12.23,12.27,35265.0,11.8807,11.9098,11.8613,11.9001,35265.0
2020-06-04 11:05:00,12.22,12.22,12.13,12.13,31740.0,11.8516,11.8516,11.7643,11.7643,31740.0
2020-06-04 11:10:00,12.11,12.11,11.95,11.97,28500.0,11.7449,11.7449,11.5898,11.6091,28500.0
2020-06-04 11:15:00,11.95,11.97,11.86,11.89,73545.0,11.5898,11.6091,11.5025,11.5316,73545.0
2020-06-04 11:20:00,11.92,12.01,11.92,11.99,27495.0,11.5607,11.6479,11.5607,11.6285,27495.0
2020-06-04 11:25:00,11.93,11.97,11.93,11.94,41820.0,11.5704,11.6091,11.5704,11.5801,41820.0
2020-06-04 11:30:00,11.93,12.03,11.93,12.02,61335.0,11.5704,11.6673,11.5704,11.6576,61335.0
2020-06-04 11:35:00,12.03,12.07,12.01,12.06,13500.0,11.6673,11.7061,11.6479,11.6964,13500.0
2020-06-04 11:40:00,12.08,12.08,11.99,12.0,21030.0,11.7158,11.7158,11.6285,11.6382,21030.0
2020-06-04 11:45:00,12.02,12.03,12.0,12.02,19500.0,11.6576,11.6673,11.6382,11.6576,19500.0
2020-06-04 11:50:00,12.01,12.03,11.99,12.01,29205.0,11.6479,11.6673,11.6285,11.6479,29205.0
2020-06-04 11:55:00,12.04,12.04,12.03,12.03,6300.0,11.677,11.677,11.6673,11.6673,6300.0
2020-06-04 12:00:00,12.01,12.01,11.98,11.98,18270.0,11.6479,11.6479,11.6188,11.6188,18270.0
2020-06-04 12:05:00,11.96,12.0,11.96,11.98,31395.0,11.5995,11.6382,11.5995,11.6188,31395.0
2020-06-04 12:10:00,11.99,12.0,11.97,11.97,36900.0,11.6285,11.6382,11.6091,11.6091,36900.0
2020-06-04 12:15:00,11.95,12.05,11.95,12.04,27165.0,11.5898,11.6867,11.5898,11.677,27165.0
2020-06-04 12:20:00,12.02,12.07,12.02,12.05,16560.0,11.6576,11.7061,11.6576,11.6867,16560.0
2020-06-04 12:25:00,12.02,12.03,11.99,11.99,8325.0,11.6576,11.6673,11.6285,11.6285,8325.0
2020-06-04 12:30:00,11.97,11.97,11.86,11.88,62340.0,11.6091,11.6091,11.5025,11.5219,62340.0
2020-06-04 12:35:00,11.9,11.91,11.88,11.9,19500.0,11.5413,11.551,11.5219,11.5413,19500.0
2020-06-04 12:40:00,11.89,11.92,11.89,11.9,12000.0,11.5316,11.5607,11.5316,11.5413,12000.0
2020-06-04 12:45:00,11.89,11.89,11.88,11.89,16170.0,11.5316,11.5316,11.5219,11.5316,16170.0
2020-06-04 12:50:00,11.91,11.91,11.88,11.9,9225.0,11.551,11.551,11.5219,11.5413,9225.0
2020-06-04 12:55:00,11.88,11.88,11.82,11.82,52575.0,11.5219,11.5219,11.4637,11.4637,52575.0
2020-06-04 13:00:00,11.84,11.85,11.84,11.85,19500.0,11.4831,11.4928,11.4831,11.4928,19500.0
2020-06-04 13:05:00,11.86,11.91,11.86,11.9,26430.0,11.5025,11.551,11.5025,11.5413,26430.0
2020-06-04 13:10:00,11.88,11.89,11.88,11.89,6750.0,11.5219,11.5316,11.5219,11.5316,6750.0
2020-06-04 13:15:00,11.91,11.91,11.87,11.91,17250.0,11.551,11.551,11.5122,11.551,17250.0
2020-06-04 13:20:00,11.9,11.9,11.87,11.87,27435.0,11.5413,11.5413,11.5122,11.5122,27435.0
2020-06-04 13:25:00,11.87,11.87,11.87,11.87,10500.0,11.5122,11.5122,11.5122,11.5122,10500.0
2020-06-04 13:30:00,11.91,11.93,11.91,11.93,19755.0,11.551,11.5704,11.551,11.5704,19755.0
2020-06-04 13:35:00,11.91,12.0,11.91,12.0,27750.0,11.551,11.6382,11.551,11.6382,27750.0
2020-06-04 13:40:00,12.0,12.09,12.0,12.09,25500.0,11.6382,11.7255,11.6382,11.7255,25500.0
2020-06-04 13:45:00,12.11,12.11,12.08,12.11,41835.0,11.7449,11.7449,11.7158,11.7449,41835.0
2020-06-04 13:50:00,12.08,12.09,12.07,12.09,20190.0,11.7158,11.7255,11.7061,11.7255,20190.0
2020-06-04 13:55:00,12.08,12.09,12.06,12.08,27000.0,11.7158,11.7255,11.6964,11.7158,27000.0
2020-06-04 14:00:00,12.09,12.13,12.08,12.13,56610.0,11.7255,11.7643,11.7158,11.7643,56610.0
2020-06-04 14:05:00,12.11,12.12,12.04,12.07,47250.0,11.7449,11.7546,11.677,11.7061,47250.0
2020-06-04 14:10:00,12.07,12.1,12.06,12.1,33675.0,11.7061,11.7352,11.6964,11.7352,33675.0
2020-06-04 14:15:00,12.09,12.09,12.07,12.07,17250.0,11.7255,11.7255,11.7061,11.7061,17250.0
2020-06-04 14:20:00,12.07,12.07,12.07,12.07,1500.0,11.7061,11.7061,11.7061,11.7061,1500.0
2020-06-04 14:25:00,12.06,12.07,12.04,12.06,34965.0,11.6964,11.7061,11.677,11.6964,34965.0
2020-06-04 14:30:00,12.04,12.04,11.97,11.97,45120.0,11.677,11.677,11.6091,11.6091,45120.0
2020-06-04 14:35:00,11.99,12.0,11.97,12.0,36720.0,11.6285,11.6382,11.6091,11.6382,36720.0
2020-06-04 14:40:00,11.97,11.99,11.97,11.99,4500.0,11.6091,11.6285,11.6091,11.6285,4500.0
2020-06-04 14:45:00,11.96,11.96,11.96,11.96,3465.0,11.5995,11.5995,11.5995,11.5995,3465.0
2020-06-04 14:50:00,12.01,12.04,12.01,12.03,6000.0,11.6479,11.677,11.6479,11.6673,6000.0
2020-06-04 14:55:00,12.04,12.04,11.89,11.89,15930.0,11.677,11.677,11.5316,11.5316,15930.0
2020-06-04 15:00:00,11.95,11.96,11.95,11.96,5340.0,11.5898,11.5995,11.5898,11.5995,5340.0
2020-06-04 15:05:00,11.92,11.92,11.83,11.87,48870.0,11.5607,11.5607,11.4734,11.5122,48870.0
2020-06-04 15:10:00,11.83,11.85,11.8,11.8,25500.0,11.4734,11.4928,11.4443,11.4443,25500.0
2020-06-04 15:15:00,11.81,11.87,11.76,11.87,72000.0,11.454,11.5122,11.4055,11.5122,72000.0
2020-06-04 15:20:00,11.87,11.89,11.84,11.85,51000.0,11.5122,11.5316,11.4831,11.4928,51000.0
2020-06-04 15:25:00,11.87,11.87,11.81,11.82,48150.0,11.5122,11.5122,11.454,11.4637,48150.0
2020-06-04 15:30:00,11.84,11.92,11.84,11.92,46800.0,11.4831,11.5607,11.4831,11.5607,46800.0
2020-06-04 15:35:00,11.92,11.92,11.88,11.88,20250.0,11.5607,11.5607,11.5219,11.5219,20250.0
2020-06-04 15:40:00,11.85,11.92,11.85,11.9,25500.0,11.4928,11.5607,11.4928,11.5413,25500.0
2020-06-04 15:45:00,11.88,11.95,11.87,11.94,31560.0,11.5219,11.5898,11.5122,11.5801,31560.0
2020-06-04 15:50:00,11.95,11.97,11.83,11.97,39510.0,11.5898,11.6091,11.4734,11.6091,39510.0
2020-06-04 15:55:00,11.99,12.06,11.99,12.05,80865.0,11.6285,11.6964,11.6285,11.6867,80865.0
2020-06-05 09:30:00,12.92,13.1,12.83,13.1,759900.0,12.5305,12.7051,12.4432,12.7051,759900.0
2020-06-05 09:35:00,13.12,13.33,13.11,13.29,241545.0,12.7245,12.9282,12.7148,12.8894,241545.0
2020-06-05 09:40:00,13.25,13.32,13.12,13.3,137175.0,12.8506,12.9185,12.7245,12.8991,137175.0
2020-06-05 09:45:00,13.31,13.31,13.16,13.16,45480.0,12.9088,12.9088,12.7633,12.7633,45480.0
2020-06-05 09:50:00,13.17,13.24,13.15,13.23,412980.0,12.773,12.8409,12.7536,12.8312,412980.0
2020-06-05 09:55:00,13.19,13.19,13.02,13.03,207135.0,12.7924,12.7924,12.6275,12.6372,207135.0
2020-06-05 10:00:00,13.05,13.17,13.05,13.13,87300.0,12.6566,12.773,12.6566,12.7342,87300.0
2020-06-05 10:05:00,13.14,13.2,13.12,13.13,23250.0,12.7439,12.8021,12.7245,12.7342,23250.0
2020-06-05 10:10:00,13.13,13.17,13.06,13.15,79695.0,12.7342,12.773,12.6663,12.7536,79695.0
2020-06-05 10:15:00,13.12,13.12,13.02,13.04,25890.0,12.7245,12.7245,12.6275,12.6469,25890.0
2020-06-05 10:20:00,13.06,13.1,13.05,13.07,16920.0,12.6663,12.7051,12.6566,12.676,16920.0
2020-06-05 10:25:00,13.1,13.11,13.02,13.03,25365.0,12.7051,12.7148,12.6275,12.6372,25365.0
2020-06-05 10:30:00,13.02,13.05,12.98,12.98,54000.0,12.6275,12.6566,12.5887,12.5887,54000.0
2020-06-05 10:35:00,13.01,13.09,12.97,13.09,68130.0,12.6178,12.6954,12.579,12.6954,68130.0
2020-06-05 10:40:00,13.07,13.07,13.05,13.06,15000.0,12.676,12.676,12.6566,12.6663,15000.0
2020-06-05 10:45:00,13.09,13.09,13.03,13.03,23040.0,12.6954,12.6954,12.6372,12.6372,23040.0
2020-06-05 10:50:00,12.99,13.11,12.99,13.11,24000.0,12.5984,12.7148,12.5984,12.7148,24000.0
2020-06-05 10:55:00,13.13,13.19,13.13,13.18,18750.0,12.7342,12.7924,12.7342,12.7827,18750.0
2020-06-05 11:00:00,13.17,13.24,13.17,13.24,84810.0,12.773,12.8409,12.773,12.8409,84810.0
2020-06-05 11:05:00,13.23,13.25,13.23,13.23,17655.0,12.8312,12.8506,12.8312,12.8312,17655.0
2020-06-05 11:10:00,13.23,13.27,13.2,13.21,17490.0,12.8312,12.87,12.8021,12.8118,17490.0
2020-06-05 11:15:00,13.21,13.21,13.12,13.18,36300.0,12.8118,12.8118,12.7245,12.7827,36300.0
2020-06-05 11:20:00,13.18,13.27,13.18,13.27,36585.0,12.7827,12.87,12.7827,12.87,36585.0
2020-06-05 11:25:00,13.32,13.32,13.27,13.28,12000.0,12.9185,12.9185,12.87,12.8797,12000.0
2020-06-05 11:30:00,13.27,13.33,13.25,13.28,96975.0,12.87,12.9282,12.8506,12.8797,96975.0
2020-06-05 11:35:00,13.24,13.26,13.22,13.23,15150.0,12.8409,12.8603,12.8215,12.8312,15150.0
2020-06-05 11:40:00,13.23,13.24,13.22,13.24,44775.0,12.8312,12.8409,12.8215,12.8409,44775.0
2020-06-05 11:45:00,13.25,13.25,13.24,13.25,16500.0,12.8506,12.8506,12.8409,12.8506,16500.0
2020-06-05 11:50:00,13.27,13.33,13.27,13.31,45270.0,12.87,12.9282,12.87,12.9088,45270.0
2020-06-05 11:55:00,13.3,13.31,13.27,13.27,14025.0,12.8991,12.9088,12.87,12.87,14025.0
2020-06-05 12:00:00,13.26,13.26,13.24,13.24,9000.0,12.8603,12.8603,12.8409,12.8409,9000.0
2020-06-05 12:05:00,13.27,13.3,13.27,13.27,12750.0,12.87,12.8991,12.87,12.87,12750.0
2020-06-05 12:10:00,13.3,13.3,13.29,13.29,4590.0,12.8991,12.8991,12.8894,12.8894,4590.0
2020-06-05 12:15:00,13.29,13.3,13.25,13.27,52335.0,12.8894,12.8991,12.8506,12.87,52335.0
2020-06-05 12:20:00,13.32,13.34,13.32,13.34,33900.0,12.9185,12.9378,12.9185,12.9378,33900.0
2020-06-05 12:25:00,13.34,13.4,13.33,13.4,70530.0,12.9378,12.996,12.9282,12.996,70530.0
2020-06-05 12:30:00,13.42,13.47,13.41,13.41,67590.0,13.0154,13.0639,13.0057,13.0057,67590.0
2020-06-05 12:35:00,13.39,13.44,13.39,13.44,133650.0,12.9863,13.0348,12.9863,13.0348,133650.0
2020-06-05 12:40:00,13.43,13.44,13.41,13.42,45375.0,13.0251,13.0348,13.0057,13.0154,45375.0
2020-06-05 12:45:00,13.36,13.38,13.36,13.37,24750.0,12.9572,12.9766,12.9572,12.9669,24750.0
2020-06-05 12:50:00,13.35,13.36,13.35,13.36,4500.0,12.9475,12.9572,12.9475,12.9572,4500.0
2020-06-05 12:55:00,13.37,13.38,13.34,13.38,20175.0,12.9669,12.9766,12.9378,12.9766,20175.0
2020-06-05 13:00:00,13.34,13.35,13.29,13.34,38250.0,12.9378,12.9475,12.8894,12.9378,38250.0
2020-06-05 13:05:00,13.36,13.36,13.32,13.32,8220.0,12.9572,12.9572,12.9185,12.9185,8220.0
2020-06-05 13:10:00,13.3,13.3,13.28,13.28,3000.0,12.8991,12.8991,12.8797,12.8797,3000.0
2020-06-05 13:15:00,13.29,13.31,13.29,13.31,12000.0,12.8894,12.9088,12.8894,12.9088,12000.0
2020-06-05 13:20:00,13.33,13.36,13.31,13.35,33960.0,12.9282,12.9572,12.9088,12.9475,33960.0
2020-06-05 13:25:00,13.34,13.34,13.32,13.33,17730.0,12.9378,12.9378,12.9185,12.9282,17730.0
2020-06-05 13:30:00,13.37,13.37,13.33,13.34,34500.0,12.9669,12.9669,12.9282,12.9378,34500.0
2020-06-05 13:35:00,13.34,13.34,13.34,13.34,1500.0,12.9378,12.9378,12.9378,12.9378,1500.0
2020-06-05 13:40:00,13.3,13.3,13.27,13.27,10500.0,12.8991,12.8991,12.87,12.87,10500.0
2020-06-05 13:45:00,13.28,13.29,13.25,13.27,64950.0,12.8797,12.8894,12.8506,12.87,64950.0
2020-06-05 13:50:00,13.25,13.25,13.23,13.23,15405.0,12.8506,12.8506,12.8312,12.8312,15405.0
2020-06-05 13:55:00,13.25,13.27,13.25,13.27,12420.0,12.8506,12.87,12.8506,12.87,12420.0
2020-06-05 14:00:00,13.24,13.29,13.24,13.29,25500.0,12.8409,12.8894,12.8409,12.8894,25500.0
2020-06-05 14:05:00,13.27,13.27,13.26,13.26,3000.0,12.87,12.87,12.8603,12.8603,3000.0
2020-06-05 14:10:00,13.26,13.26,13.23,13.25,15000.0,12.8603,12.8603,12.8312,12.8506,15000.0
2020-06-05 14:15:00,13.26,13.27,13.26,13.26,22635.0,12.8603,12.87,12.8603,12.8603,22635.0
2020-06-05 14:20:00,13.3,13.36,13.3,13.35,25365.0,12.8991,12.9572,12.8991,12.9475,25365.0
2020-06-05 14:25:00,13.36,13.37,13.33,13.35,12000.0,12.9572,12.9669,12.9282,12.9475,12000.0
2020-06-05 14:30:00,13.36,13.36,13.36,13.36,3375.0,12.9572,12.9572,12.9572,12.9572,3375.0
2020-06-05 14:35:00,13.29,13.36,13.24,13.36,39600.0,12.8894,12.9572,12.8409,12.9572,39600.0
2020-06-05 14:40:00,13.37,13.39,13.37,13.39,11025.0,12.9669,12.9863,12.9669,12.9863,11025.0
2020-06-05 14:45:00,13.38,13.39,13.37,13.38,16050.0,12.9766,12.9863,12.9669,12.9766,16050.0
2020-06-05 14:50:00,13.35,13.35,13.27,13.27,19950.0,12.9475,12.9475,12.87,12.87,19950.0
2020-06-05 14:55:00,13.28,13.3,13.21,13.21,70860.0,12.8797,12.8991,12.8118,12.8118,70860.0
2020-06-05 15:00:00,13.25,13.25,13.21,13.21,11250.0,12.8506,12.8506,12.8118,12.8118,11250.0
2020-06-05 15:05:00,13.2,13.2,13.1,13.12,139245.0,12.8021,12.8021,12.7051,12.7245,139245.0
2020-06-05 15:10:00,13.12,13.12,13.08,13.11,58920.0,12.7245,12.7245,12.6857,12.7148,58920.0
2020-06-05 15:15:00,13.12,13.13,13.04,13.09,94170.0,12.7245,12.7342,12.6469,12.6954,94170.0
2020-06-05 15:20:00,13.13,13.13,13.09,13.1,33900.0,12.7342,12.7342,12.6954,12.7051,33900.0
2020-06-05 15:25:00,13.1,13.15,13.1,13.15,21000.0,12.7051,12.7536,12.7051,12.7536,21000.0
2020-06-05 15:30:00,13.15,13.15,13.08,13.08,25875.0,12.7536,12.7536,12.6857,12.6857,25875.0
2020-06-05 15:35:00,13.08,13.11,13.08,13.08,45015.0,12.6857,12.7148,12.6857,12.6857,45015.0
2020-06-05 15:40:00,13.07,13.07,13.02,13.06,25515.0,12.676,12.676,12.6275,12.6663,25515.0
2020-06-05 15:45:00,13.01,13.01,12.92,12.99,144165.0,12.6178,12.6178,12.5305,12.5984,144165.0
2020-06-05 15:50:00,12.93,12.98,12.87,12.95,39765.0,12.5402,12.5887,12.482,12.5596,39765.0
2020-06-05 15:55:00,12.93,12.98,12.9,12.95,78930.0,12.5402,12.5887,12.5111,12.5596,78930.0
2020-06-08 09:30:00,13.26,13.26,12.97,12.97,1037460.0,12.8603,12.8603,12.579,12.579,1037460.0
2020-06-08 09:35:00,13.01,13.1,12.99,13.05,89355.0,12.6178,12.7051,12.5984,12.6566,89355.0
2020-06-08 09:40:00,13.02,13.03,12.88,12.93,180480.0,12.6275,12.6372,12.4917,12.5402,180480.0
2020-06-08 09:45:00,12.92,12.93,12.77,12.79,360195.0,12.5305,12.5402,12.385,12.4044,360195.0
2020-06-08 09:50:00,12.75,12.86,12.73,12.86,131760.0,12.3656,12.4723,12.3462,12.4723,131760.0
2020-06-08 09:55:00,12.82,12.84,12.79,12.83,43140.0,12.4335,12.4529,12.4044,12.4432,43140.0
2020-06-08 10:00:00,12.77,12.77,12.65,12.67,108450.0,12.385,12.385,12.2686,12.288,108450.0
2020-06-08 10:05:00,12.63,12.64,12.57,12.57,78000.0,12.2493,12.259,12.1911,12.1911,78000.0
2020-06-08 10:10:00,12.59,12.66,12.55,12.55,130470.0,12.2105,12.2783,12.1717,12.1717,130470.0
2020-06-08 10:15:00,12.53,12.55,12.46,12.5,95085.0,12.1523,12.1717,12.0844,12.1232,95085.0
2020-06-08 10:20:00,12.51,12.62,12.48,12.62,50985.0,12.1329,12.2396,12.1038,12.2396,50985.0
2020-06-08 10:25:00,12.59,12.6,12.53,12.53,51000.0,12.2105,12.2202,12.1523,12.1523,51000.0
2020-06-08 10:30:00,12.57,12.59,12.53,12.56,87450.0,12.1911,12.2105,12.1523,12.1814,87450.0
2020-06-08 10:35:00,12.56,12.62,12.56,12.61,44430.0,12.1814,12.2396,12.1814,12.2299,44430.0
2020-06-08 10:40:00,12.6,12.69,12.6,12.68,51165.0,12.2202,12.3074,12.2202,12.2977,51165.0
2020-06-08 10:45:00,12.69,12.72,12.69,12.71,41565.0,12.3074,12.3365,12.3074,12.3268,41565.0
2020-06-08 10:50:00,12.73,12.75,12.71,12.73,120375.0,12.3462,12.3656,12.3268,12.3462,120375.0
2020-06-08 10:55:00,12.73,12.73,12.67,12.7,17250.0,12.3462,12.3462,12.288,12.3171,17250.0
2020-06-08 11:00:00,12.71,12.75,12.71,12.73,38610.0,12.3268,12.3656,12.3268,12.3462,38610.0
2020-06-08 11:05:00,12.72,12.77,12.72,12.77,45900.0,12.3365,12.385,12.3365,12.385,45900.0
2020-06-08 11:10:00,12.77,12.77,12.74,12.75,16500.0,12.385,12.385,12.3559,12.3656,16500.0
2020-06-08 11:15:00,12.75,12.77,12.73,12.73,7500.0,12.3656,12.385,12.3462,12.3462,7500.0
2020-06-08 11:20:00,12.75,12.77,12.73,12.73,31065.0,12.3656,12.385,12.3462,12.3462,31065.0
2020-06-08 11:25:00,12.74,12.77,12.71,12.71,24000.0,12.3559,12.385,12.3268,12.3268,24000.0
2020-06-08 11:30:00,12.7,12.74,12.7,12.73,29970.0,12.3171,12.3559,12.3171,12.3462,29970.0
2020-06-08 11:35:00,12.69,12.7,12.63,12.64,39150.0,12.3074,12.3171,12.2493,12.259,39150.0
2020-06-08 11:40:00,12.64,12.64,12.57,12.57,24285.0,12.259,12.259,12.1911,12.1911,24285.0
2020-06-08 11:45:00,12.6,12.64,12.6,12.64,20265.0,12.2202,12.259,12.2202,12.259,20265.0
2020-06-08 11:50:00,12.64,12.64,12.64,12.64,0.0,12.259,12.259,12.259,12.259,0.0
2020-06-08 11:55:00,12.63,12.69,12.63,12.67,9000.0,12.2493,12.3074,12.2493,12.288,9000.0
2020-06-08 12:00:00,12.67,12.68,12.64,12.64,17430.0,12.288,12.2977,12.259,12.259,17430.0
2020-06-08 12:05:00,12.62,12.65,12.62,12.63,30855.0,12.2396,12.2686,12.2396,12.2493,30855.0
2020-06-08 12:10:00,12.63,12.64,12.53,12.53,40785.0,12.2493,12.259,12.1523,12.1523,40785.0
2020-06-08 12:15:00,12.52,12.57,12.52,12.56,25005.0,12.1426,12.1911,12.1426,12.1814,25005.0
2020-06-08 12:20:00,12.58,12.59,12.57,12.59,158400.0,12.2008,12.2105,12.1911,12.2105,158400.0
2020-06-08 12:25:00,12.57,12.57,12.57,12.57,4500.0,12.1911,12.1911,12.1911,12.1911,4500.0
2020-06-08 12:30:00,12.55,12.58,12.55,12.58,20925.0,12.1717,12.2008,12.1717,12.2008,20925.0
2020-06-08 12:35:00,12.58,12.58,12.58,12.58,0.0,12.2008,12.2008,12.2008,12.2008,0.0
2020-06-08 12:40:00,12.59,12.59,12.58,12.58,21525.0,12.2105,12.2105,12.2008,12.2008,21525.0
2020-06-08 12:45:00,12.6,12.6,12.59,12.59,12000.0,12.2202,12.2202,12.2105,12.2105,12000.0
2020-06-08 12:50:00,12.6,12.61,12.59,12.59,6000.0,12.2202,12.2299,12.2105,12.2105,6000.0
2020-06-08 12:55:00,12.56,12.57,12.56,12.57,4500.0,12.1814,12.1911,12.1814,12.1911,4500.0
2020-06-08 13:00:00,12.55,12.55,12.53,12.53,12225.0,12.1717,12.1717,12.1523,12.1523,12225.0
2020-06-08 13:05:00,12.54,12.57,12.54,12.57,4500.0,12.162,12.1911,12.162,12.1911,4500.0
2020-06-08 13:10:00,12.58,12.58,12.58,12.58,1500.0,12.2008,12.2008,12.2008,12.2008,1500.0
2020-06-08 13:15:00,12.57,12.61,12.57,12.6,24045.0,12.1911,12.2299,12.1911,12.2202,24045.0
2020-06-08 13:20:00,12.6,12.6,12.59,12.59,6000.0,12.2202,12.2202,12.2105,12.2105,6000.0
2020-06-08 13:25:00,12.59,12.59,12.57,12.59,12000.0,12.2105,12.2105,12.1911,12.2105,12000.0
2020-06-08 13:30:00,12.53,12.6,12.53,12.6,8685.0,12.1523,12.2202,12.1523,12.2202,8685.0
2020-06-08 13:35:00,12.62,12.66,12.6,12.65,25710.0,12.2396,12.2783,12.2202,12.2686,25710.0
2020-06-08 13:40:00,12.64,12.64,12.6,12.6,16530.0,12.259,12.259,12.2202,12.2202,16530.0
2020-06-08 13:45:00,12.6,12.62,12.6,12.62,6000.0,12.2202,12.2396,12.2202,12.2396,6000.0
2020-06-08 13:50:00,12.64,12.64,12.64,12.64,1500.0,12.259,12.259,12.259,12.259,1500.0
2020-06-08 13:55:00,12.65,12.69,12.65,12.67,55500.0,12.2686,12.3074,12.2686,12.288,55500.0
2020-06-08 14:00:00,12.65,12.68,12.65,12.68,28125.0,12.2686,12.2977,12.2686,12.2977,28125.0
2020-06-08 14:05:00,12.69,12.69,12.67,12.68,25230.0,12.3074,12.3074,12.288,12.2977,25230.0
2020-06-08 14:10:00,12.68,12.68,12.66,12.66,6000.0,12.2977,12.2977,12.2783,12.2783,6000.0
2020-06-08 14:15:00,12.69,12.7,12.68,12.7,28500.0,12.3074,12.3171,12.2977,12.3171,28500.0
2020-06-08 14:20:00,12.7,12.73,12.7,12.71,30375.0,12.3171,12.3462,12.3171,12.3268,30375.0
2020-06-08 14:25:00,12.74,12.77,12.74,12.77,41325.0,12.3559,12.385,12.3559,12.385,41325.0
2020-06-08 14:30:00,12.75,12.75,12.7,12.72,14100.0,12.3656,12.3656,12.3171,12.3365,14100.0
2020-06-08 14:35:00,12.75,12.75,12.75,12.75,1500.0,12.3656,12.3656,12.3656,12.3656,1500.0
2020-06-08 14:40:00,12.75,12.75,12.75,12.75,12975.0,12.3656,12.3656,12.3656,12.3656,12975.0
2020-06-08 14:45:00,12.72,12.73,12.72,12.73,16620.0,12.3365,12.3462,12.3365,12.3462,16620.0
2020-06-08 14:50:00,12.71,12.72,12.71,12.72,4500.0,12.3268,12.3365,12.3268,12.3365,4500.0
2020-06-08 14:55:00,12.7,12.71,12.7,12.71,24345.0,12.3171,12.3268,12.3171,12.3268,24345.0
2020-06-08 15:00:00,12.67,12.67,12.63,12.63,15405.0,12.288,12.288,12.2493,12.2493,15405.0
2020-06-08 15:05:00,12.65,12.65,12.64,12.64,4500.0,12.2686,12.2686,12.259,12.259,4500.0
2020-06-08 15:10:00,12.65,12.65,12.65,12.65,3000.0,12.2686,12.2686,12.2686,12.2686,3000.0
2020-06-08 15:15:00,12.64,12.67,12.64,12.67,7500.0,12.259,12.288,12.259,12.288,7500.0
2020-06-08 15:20:00,12.67,12.72,12.67,12.72,21750.0,12.288,12.3365,12.288,12.3365,21750.0
2020-06-08 15:25:00,12.72,12.72,12.71,12.71,4500.0,12.3365,12.3365,12.3268,12.3268,4500.0
2020-06-08 15:30:00,12.73,12.75,12.72,12.72,23985.0,12.3462,12.3656,12.3365,12.3365,23985.0
2020-06-08 15:35:00,12.71,12.73,12.71,12.73,28500.0,12.3268,12.3462,12.3268,12.3462,28500.0
2020-06-08 15:40:00,12.74,12.77,12.74,12.77,34890.0,12.3559,12.385,12.3559,12.385,34890.0
2020-06-08 15:45:00,12.75,12.78,12.73,12.78,29475.0,12.3656,12.3947,12.3462,12.3947,29475.0
2020-06-08 15:50:00,12.78,12.87,12.78,12.83,139485.0,12.3947,12.482,12.3947,12.4432,139485.0
2020-06-08 15:55:00,12.83,12.87,12.83,12.86,90510.0,12.4432,12.482,12.4432,12.4723,90510.0
2020-06-09 09:30:00,12.41,12.45,12.3,12.31,538905.0,12.0359,12.0747,11.9292,11.9389,538905.0
2020-06-09 09:35:00,12.3,12.4,12.3,12.38,194730.0,11.9292,12.0262,11.9292,12.0068,194730.0
2020-06-09 09:40:00,12.38,12.59,12.37,12.58,158655.0,12.0068,12.2105,11.9971,12.2008,158655.0
2020-06-09 09:45:00,12.53,12.64,12.52,12.59,64725.0,12.1523,12.259,12.1426,12.2105,64725.0
2020-06-09 09:50:00,12.58,12.67,12.58,12.67,81570.0,12.2008,12.288,12.2008,12.288,81570.0
2020-06-09 09:55:00,12.71,12.81,12.71,12.8,40470.0,12.3268,12.4238,12.3268,12.4141,40470.0
2020-06-09 10:00:00,12.79,12.79,12.72,12.75,16845.0,12.4044,12.4044,12.3365,12.3656,16845.0
2020-06-09 10:05:00,12.77,12.77,12.64,12.67,119295.0,12.385,12.385,12.259,12.288,119295.0
2020-06-09 10:10:00,12.67,12.68,12.55,12.55,67320.0,12.288,12.2977,12.1717,12.1717,67320.0
2020-06-09 10:15:00,12.54,12.73,12.53,12.73,48735.0,12.162,12.3462,12.1523,12.3462,48735.0
2020-06-09 10:20:00,12.75,12.78,12.71,12.77,46500.0,12.3656,12.3947,12.3268,12.385,46500.0
2020-06-09 10:25:00,12.79,12.79,12.63,12.63,69090.0,12.4044,12.4044,12.2493,12.2493,69090.0
2020-06-09 10:30:00,12.64,12.71,12.63,12.71,18000.0,12.259,12.3268,12.2493,12.3268,18000.0
2020-06-09 10:35:00,12.71,12.77,12.71,12.76,54345.0,12.3268,12.385,12.3268,12.3753,54345.0
2020-06-09 10:40:00,12.78,12.85,12.77,12.85,69360.0,12.3947,12.4626,12.385,12.4626,69360.0
2020-06-09 10:45:00,12.86,12.9,12.85,12.9,74715.0,12.4723,12.5111,12.4626,12.5111,74715.0
2020-06-09 10:50:00,12.89,12.97,12.87,12.97,244560.0,12.5014,12.579,12.482,12.579,244560.0
2020-06-09 10:55:00,12.97,12.99,12.94,12.99,45885.0,12.579,12.5984,12.5499,12.5984,45885.0
2020-06-09 11:00:00,12.94,13.01,12.9,13.01,51330.0,12.5499,12.6178,12.5111,12.6178,51330.0
2020-06-09 11:05:00,12.99,13.01,12.93,12.93,38445.0,12.5984,12.6178,12.5402,12.5402,38445.0
2020-06-09 11:10:00,12.92,12.92,12.81,12.81,72120.0,12.5305,12.5305,12.4238,12.4238,72120.0
2020-06-09 11:15:00,12.82,12.85,12.78,12.85,27675.0,12.4335,12.4626,12.3947,12.4626,27675.0
2020-06-09 11:20:00,12.85,12.95,12.85,12.93,36975.0,12.4626,12.5596,12.4626,12.5402,36975.0
2020-06-09 11:25:00,12.91,12.94,12.9,12.9,21000.0,12.5208,12.5499,12.5111,12.5111,21000.0
2020-06-09 11:30:00,12.91,12.91,12.83,12.83,39000.0,12.5208,12.5208,12.4432,12.4432,39000.0
2020-06-09 11:35:00,12.85,12.85,12.79,12.81,41310.0,12.4626,12.4626,12.4044,12.4238,41310.0
2020-06-09 11:40:00,12.79,12.79,12.77,12.77,16650.0,12.4044,12.4044,12.385,12.385,16650.0
2020-06-09 11:45:00,12.8,12.8,12.73,12.73,7500.0,12.4141,12.4141,12.3462,12.3462,7500.0
2020-06-09 11:50:00,12.75,12.78,12.75,12.78,5265.0,12.3656,12.3947,12.3656,12.3947,5265.0
2020-06-09 11:55:00,12.79,12.8,12.77,12.77,13500.0,12.4044,12.4141,12.385,12.385,13500.0
2020-06-09 12:00:00,12.77,12.78,12.73,12.73,6000.0,12.385,12.3947,12.3462,12.3462,6000.0
2020-06-09 12:05:00,12.72,12.77,12.72,12.77,35205.0,12.3365,12.385,12.3365,12.385,35205.0
2020-06-09 12:10:00,12.8,12.82,12.8,12.8,10500.0,12.4141,12.4335,12.4141,12.4141,10500.0
2020-06-09 12:15:00,12.8,12.82,12.8,12.81,9000.0,12.4141,12.4335,12.4141,12.4238,9000.0
2020-06-09 12:20:00,12.81,12.81,12.8,12.8,5625.0,12.4238,12.4238,12.4141,12.4141,5625.0
2020-06-09 12:25:00,12.81,12.81,12.77,12.77,36000.0,12.4238,12.4238,12.385,12.385,36000.0
2020-06-09 12:30:00,12.75,12.75,12.72,12.72,25845.0,12.3656,12.3656,12.3365,12.3365,25845.0
2020-06-09 12:35:00,12.77,12.8,12.77,12.8,22950.0,12.385,12.4141,12.385,12.4141,22950.0
2020-06-09 12:40:00,12.79,12.82,12.79,12.82,15285.0,12.4044,12.4335,12.4044,12.4335,15285.0
2020-06-09 12:45:00,12.84,12.84,12.82,12.83,27345.0,12.4529,12.4529,12.4335,12.4432,27345.0
2020-06-09 12:50:00,12.86,12.86,12.84,12.85,11625.0,12.4723,12.4723,12.4529,12.4626,11625.0
2020-06-09 12:55:00,12.85,12.87,12.82,12.87,40935.0,12.4626,12.482,12.4335,12.482,40935.0
2020-06-09 13:00:00,12.88,12.92,12.88,12.92,11340.0,12.4917,12.5305,12.4917,12.5305,11340.0
2020-06-09 13:05:00,12.87,12.87,12.87,12.87,1500.0,12.482,12.482,12.482,12.482,1500.0
2020-06-09 13:10:00,12.88,12.89,12.87,12.88,16125.0,12.4917,12.5014,12.482,12.4917,16125.0
2020-06-09 13:15:00,12.88,12.88,12.88,12.88,15750.0,12.4917,12.4917,12.4917,12.4917,15750.0
2020-06-09 13:20:00,12.9,13.0,12.9,12.99,102855.0,12.5111,12.6081,12.5111,12.5984,102855.0
2020-06-09 13:25:00,12.99,12.99,12.98,12.98,10545.0,12.5984,12.5984,12.5887,12.5887,10545.0
2020-06-09 13:30:00,12.99,12.99,12.99,12.99,4380.0,12.5984,12.5984,12.5984,12.5984,4380.0
2020-06-09 13:35:00,12.99,13.0,12.99,13.0,3000.0,12.5984,12.6081,12.5984,12.6081,3000.0
2020-06-09 13:40:00,12.98,13.01,12.97,13.01,27780.0,12.5887,12.6178,12.579,12.6178,27780.0
2020-06-09 13:45:00,12.99,12.99,12.95,12.95,13500.0,12.5984,12.5984,12.5596,12.5596,13500.0
2020-06-09 13:50:00,12.94,12.96,12.94,12.94,13500.0,12.5499,12.5693,12.5499,12.5499,13500.0
2020-06-09 13:55:00,12.98,12.98,12.94,12.94,3000.0,12.5887,12.5887,12.5499,12.5499,3000.0
2020-06-09 14:00:00,12.96,12.96,12.87,12.9,49410.0,12.5693,12.5693,12.482,12.5111,49410.0
2020-06-09 14:05:00,12.9,12.9,12.85,12.85,10065.0,12.5111,12.5111,12.4626,12.4626,10065.0
2020-06-09 14:10:00,12.88,12.9,12.88,12.9,6000.0,12.4917,12.5111,12.4917,12.5111,6000.0
2020-06-09 14:15:00,12.87,12.88,12.83,12.83,13920.0,12.482,12.4917,12.4432,12.4432,13920.0
2020-06-09 14:20:00,12.82,12.83,12.8,12.8,10500.0,12.4335,12.4432,12.4141,12.4141,10500.0
2020-06-09 14:25:00,12.8,12.81,12.79,12.81,18000.0,12.4141,12.4238,12.4044,12.4238,18000.0
2020-06-09 14:30:00,12.89,12.9,12.89,12.9,15375.0,12.5014,12.5111,12.5014,12.5111,15375.0
2020-06-09 14:35:00,12.84,12.86,12.84,12.86,3000.0,12.4529,12.4723,12.4529,12.4723,3000.0
2020-06-09 14:40:00,12.86,12.86,12.86,12.86,0.0,12.4723,12.4723,12.4723,12.4723,0.0
2020-06-09 14:45:00,12.86,12.93,12.86,12.93,12795.0,12.4723,12.5402,12.4723,12.5402,12795.0
2020-06-09 14:50:00,12.96,12.96,12.89,12.92,9225.0,12.5693,12.5693,12.5014,12.5305,9225.0
2020-06-09 14:55:00,12.93,12.95,12.93,12.95,12015.0,12.5402,12.5596,12.5402,12.5596,12015.0
2020-06-09 15:00:00,12.94,12.95,12.93,12.95,19500.0,12.5499,12.5596,12.5402,12.5596,19500.0
2020-06-09 15:05:00,12.93,12.97,12.93,12.97,12000.0,12.5402,12.579,12.5402,12.579,12000.0
2020-06-09 15:10:00,12.98,12.98,12.97,12.98,24780.0,12.5887,12.5887,12.579,12.5887,24780.0
2020-06-09 15:15:00,12.99,13.01,12.99,13.01,15135.0,12.5984,12.6178,12.5984,12.6178,15135.0
2020-06-09 15:20:00,13.01,13.01,12.97,12.97,25125.0,12.6178,12.6178,12.579,12.579,25125.0
2020-06-09 15:25:00,12.97,12.97,12.97,12.97,7500.0,12.579,12.579,12.579,12.579,7500.0
2020-06-09 15:30:00,12.99,12.99,12.9,12.9,27255.0,12.5984,12.5984,12.5111,12.5111,27255.0
2020-06-09 15:35:00,12.89,12.9,12.89,12.9,3000.0,12.5014,12.5111,12.5014,12.5111,3000.0
2020-06-09 15:40:00,12.95,13.01,12.95,12.97,24000.0,12.5596,12.6178,12.5596,12.579,24000.0
2020-06-09 15:45:00,12.93,12.93,12.84,12.86,22575.0,12.5402,12.5402,12.4529,12.4723,22575.0
2020-06-09 15:50:00,12.84,12.89,12.82,12.87,18825.0,12.4529,12.5014,12.4335,12.482,18825.0
2020-06-09 15:55:00,12.91,12.91,12.86,12.87,61080.0,12.5208,12.5208,12.4723,12.482,61080.0
2020-06-10 09:30:00,13.15,13.15,12.91,12.92,399945.0,12.7536,12.7536,12.5208,12.5305,399945.0
2020-06-10 09:35:00,12.96,13.09,12.91,13.06,52035.0,12.5693,12.6954,12.5208,12.6663,52035.0
2020-06-10 09:40:00,13.08,13.11,12.93,12.97,74250.0,12.6857,12.7148,12.5402,12.579,74250.0
2020-06-10 09:45:00,12.97,13.05,12.93,13.05,45915.0,12.579,12.6566,12.5402,12.6566,45915.0
2020-06-10 09:50:00,13.05,13.07,13.0,13.02,21780.0,12.6566,12.676,12.6081,12.6275,21780.0
2020-06-10 09:55:00,12.97,13.17,12.97,13.16,53430.0,12.579,12.773,12.579,12.7633,53430.0
2020-06-10 10:00:00,13.16,13.23,13.15,13.2,129405.0,12.7633,12.8312,12.7536,12.8021,129405.0
2020-06-10 10:05:00,13.22,13.31,13.19,13.31,39675.0,12.8215,12.9088,12.7924,12.9088,39675.0
2020-06-10 10:10:00,13.29,13.29,13.22,13.22,27750.0,12.8894,12.8894,12.8215,12.8215,27750.0
2020-06-10 10:15:00,13.2,13.27,13.18,13.24,19500.0,12.8021,12.87,12.7827,12.8409,19500.0
2020-06-10 10:20:00,13.18,13.26,13.17,13.22,36000.0,12.7827,12.8603,12.773,12.8215,36000.0
2020-06-10 10:25:00,13.23,13.28,13.19,13.22,97860.0,12.8312,12.8797,12.7924,12.8215,97860.0
2020-06-10 10:30:00,13.21,13.3,13.16,13.28,49875.0,12.8118,12.8991,12.7633,12.8797,49875.0
2020-06-10 10:35:00,13.25,13.28,13.19,13.19,28500.0,12.8506,12.8797,12.7924,12.7924,28500.0
2020-06-10 10:40:00,13.2,13.2,13.2,13.2,13005.0,12.8021,12.8021,12.8021,12.8021,13005.0
2020-06-10 10:45:00,13.23,13.23,13.17,13.17,9000.0,12.8312,12.8312,12.773,12.773,9000.0
2020-06-10 10:50:00,13.17,13.18,13.09,13.13,48600.0,12.773,12.7827,12.6954,12.7342,48600.0
2020-06-10 10:55:00,13.1,13.1,13.03,13.03,38085.0,12.7051,12.7051,12.6372,12.6372,38085.0
2020-06-10 11:00:00,13.03,13.1,13.03,13.07,20085.0,12.6372,12.7051,12.6372,12.676,20085.0
2020-06-10 11:05:00,13.1,13.12,13.05,13.05,13500.0,12.7051,12.7245,12.6566,12.6566,13500.0
2020-06-10 11:10:00,13.04,13.04,13.0,13.04,46080.0,12.6469,12.6469,12.6081,12.6469,46080.0
2020-06-10 11:15:00,13.09,13.11,13.08,13.11,16500.0,12.6954,12.7148,12.6857,12.7148,16500.0
2020-06-10 11:20:00,13.1,13.1,13.07,13.07,10500.0,12.7051,12.7051,12.676,12.676,10500.0
2020-06-10 11:25:00,13.07,13.12,13.06,13.1,22875.0,12.676,12.7245,12.6663,12.7051,22875.0
2020-06-10 11:30:00,13.11,13.15,13.11,13.15,6750.0,12.7148,12.7536,12.7148,12.7536,6750.0
2020-06-10 11:35:00,13.1,13.15,13.05,13.15,30000.0,12.7051,12.7536,12.6566,12.7536,30000.0
2020-06-10 11:40:00,13.13,13.17,13.1,13.12,45375.0,12.7342,12.773,12.7051,12.7245,45375.0
2020-06-10 11:45:00,13.07,13.07,13.07,13.07,3000.0,12.676,12.676,12.676,12.676,3000.0
2020-06-10 11:50:00,13.11,13.11,13.1,13.1,3000.0,12.7148,12.7148,12.7051,12.7051,3000.0
2020-06-10 11:55:00,13.1,13.1,13.08,13.08,7500.0,12.7051,12.7051,12.6857,12.6857,7500.0
2020-06-10 12:00:00,13.13,13.15,13.08,13.08,22500.0,12.7342,12.7536,12.6857,12.6857,22500.0
2020-06-10 12:05:00,13.07,13.08,13.04,13.04,31380.0,12.676,12.6857,12.6469,12.6469,31380.0
2020-06-10 12:10:00,13.07,13.08,13.07,13.08,4500.0,12.676,12.6857,12.676,12.6857,4500.0
2020-06-10 12:15:00,13.08,13.13,13.08,13.13,28950.0,12.6857,12.7342,12.6857,12.7342,28950.0
2020-06-10 12:20:00,13.15,13.15,13.12,13.12,6000.0,12.7536,12.7536,12.7245,12.7245,6000.0
2020-06-10 12:25:00,13.13,13.14,13.13,13.14,20250.0,12.7342,12.7439,12.7342,12.7439,20250.0
2020-06-10 12:30:00,13.11,13.11,13.05,13.05,19875.0,12.7148,12.7148,12.6566,12.6566,19875.0
2020-06-10 12:35:00,13.05,13.09,13.05,13.09,7500.0,12.6566,12.6954,12.6566,12.6954,7500.0
2020-06-10 12:40:00,13.07,13.08,13.06,13.07,9000.0,12.676,12.6857,12.6663,12.676,9000.0
2020-06-10 12:45:00,13.05,13.05,13.04,13.04,4500.0,12.6566,12.6566,12.6469,12.6469,4500.0
2020-06-10 12:50:00,13.04,13.06,13.03,13.04,25185.0,12.6469,12.6663,12.6372,12.6469,25185.0
2020-06-10 12:55:00,13.05,13.07,13.05,13.07,3000.0,12.6566,12.676,12.6566,12.676,3000.0
2020-06-10 13:00:00,13.0,13.0,12.95,12.98,38640.0,12.6081,12.6081,12.5596,12.5887,38640.0
2020-06-10 13:05:00,12.98,13.04,12.98,13.04,4500.0,12.5887,12.6469,12.5887,12.6469,4500.0
2020-06-10 13:10:00,13.04,13.04,13.0,13.02,10470.0,12.6469,12.6469,12.6081,12.6275,10470.0
2020-06-10 13:15:00,13.05,13.05,13.05,13.05,3000.0,12.6566,12.6566,12.6566,12.6566,3000.0
2020-06-10 13:20:00,13.03,13.04,13.03,13.04,3000.0,12.6372,12.6469,12.6372,12.6469,3000.0
2020-06-10 13:25:00,13.04,13.04,13.04,13.04,0.0,12.6469,12.6469,12.6469,12.6469,0.0
2020-06-10 13:30:00,12.99,12.99,12.98,12.98,10515.0,12.5984,12.5984,12.5887,12.5887,10515.0
2020-06-10 13:35:00,12.99,13.03,12.98,13.03,19500.0,12.5984,12.6372,12.5887,12.6372,19500.0
2020-06-10 13:40:00,13.03,13.03,13.03,13.03,1500.0,12.6372,12.6372,12.6372,12.6372,1500.0
2020-06-10 13:45:00,12.98,13.01,12.98,13.01,6000.0,12.5887,12.6178,12.5887,12.6178,6000.0
2020-06-10 13:50:00,13.01,13.01,12.99,12.99,6000.0,12.6178,12.6178,12.5984,12.5984,6000.0
2020-06-10 13:55:00,12.97,12.98,12.96,12.98,8580.0,12.579,12.5887,12.5693,12.5887,8580.0
2020-06-10 14:00:00,13.02,13.21,12.86,13.17,147330.0,12.6275,12.8118,12.4723,12.773,147330.0
2020-06-10 14:05:00,13.19,13.22,13.15,13.17,35430.0,12.7924,12.8215,12.7536,12.773,35430.0
2020-06-10 14:10:00,13.2,13.28,13.2,13.28,48900.0,12.8021,12.8797,12.8021,12.8797,48900.0
2020-06-10 14:15:00,13.3,13.38,13.3,13.38,368070.0,12.8991,12.9766,12.8991,12.9766,368070.0
2020-06-10 14:20:00,13.35,13.37,13.28,13.29,58560.0,12.9475,12.9669,12.8797,12.8894,58560.0
2020-06-10 14:25:00,13.33,13.35,13.3,13.35,19845.0,12.9282,12.9475,12.8991,12.9475,19845.0
2020-06-10 14:30:00,13.31,13.34,13.27,13.27,15030.0,12.9088,12.9378,12.87,12.87,15030.0
2020-06-10 14:35:00,13.24,13.28,13.24,13.25,12000.0,12.8409,12.8797,12.8409,12.8506,12000.0
2020-06-10 14:40:00,13.2,13.27,13.12,13.27,34215.0,12.8021,12.87,12.7245,12.87,34215.0
2020-06-10 14:45:00,13.23,13.27,13.23,13.23,16860.0,12.8312,12.87,12.8312,12.8312,16860.0
2020-06-10 14:50:00,13.15,13.15,13.0,13.0,39870.0,12.7536,12.7536,12.6081,12.6081,39870.0
2020-06-10 14:55:00,13.04,13.09,13.04,13.09,3000.0,12.6469,12.6954,12.6469,12.6954,3000.0
2020-06-10 15:00:00,13.06,13.06,12.96,12.97,19500.0,12.6663,12.6663,12.5693,12.579,19500.0
2020-06-10 15:05:00,13.03,13.15,13.03,13.14,29250.0,12.6372,12.7536,12.6372,12.7439,29250.0
2020-06-10 15:10:00,13.12,13.15,13.12,13.15,57375.0,12.7245,12.7536,12.7245,12.7536,57375.0
2020-06-10 15:15:00,13.14,13.15,13.13,13.15,67560.0,12.7439,12.7536,12.7342,12.7536,67560.0
2020-06-10 15:20:00,13.13,13.17,13.1,13.11,101385.0,12.7342,12.773,12.7051,12.7148,101385.0
2020-06-10 15:25:00,13.14,13.29,13.1,13.29,67335.0,12.7439,12.8894,12.7051,12.8894,67335.0
2020-06-10 15:30:00,13.32,13.32,13.23,13.27,51660.0,12.9185,12.9185,12.8312,12.87,51660.0
2020-06-10 15:35:00,13.27,13.27,13.22,13.25,29625.0,12.87,12.87,12.8215,12.8506,29625.0
2020-06-10 15:40:00,13.26,13.27,13.2,13.2,23895.0,12.8603,12.87,12.8021,12.8021,23895.0
2020-06-10 15:45:00,13.17,13.17,13.01,13.1,60960.0,12.773,12.773,12.6178,12.7051,60960.0
2020-06-10 15:50:00,13.1,13.12,13.03,13.1,51000.0,12.7051,12.7245,12.6372,12.7051,51000.0
2020-06-10 15:55:00,13.05,13.07,12.97,12.97,109320.0,12.6566,12.676,12.579,12.579,109320.0
2020-06-11 09:30:00,12.0,12.01,11.77,11.86,1537290.0,11.6382,11.6479,11.4152,11.5025,1537290.0
2020-06-11 09:35:00,11.88,11.88,11.59,11.6,220815.0,11.5219,11.5219,11.2406,11.2503,220815.0
2020-06-11 09:40:00,11.57,11.63,11.47,11.62,93795.0,11.2212,11.2794,11.1242,11.2697,93795.0
2020-06-11 09:45:00,11.6,11.69,11.56,11.67,144600.0,11.2503,11.3376,11.2115,11.3182,144600.0
2020-06-11 09:50:00,11.66,11.8,11.65,11.8,160740.0,11.3085,11.4443,11.2988,11.4443,160740.0
2020-06-11 09:55:00,11.8,11.91,11.8,11.88,300465.0,11.4443,11.551,11.4443,11.5219,300465.0
2020-06-11 10:00:00,11.89,11.89,11.75,11.78,195855.0,11.5316,11.5316,11.3958,11.4249,195855.0
2020-06-11 10:05:00,11.78,11.85,11.74,11.79,40980.0,11.4249,11.4928,11.3861,11.4346,40980.0
2020-06-11 10:10:00,11.82,12.08,11.82,12.07,404400.0,11.4637,11.7158,11.4637,11.7061,404400.0
2020-06-11 10:15:00,12.03,12.08,12.0,12.01,42705.0,11.6673,11.7158,11.6382,11.6479,42705.0
2020-06-11 10:20:00,12.07,12.07,11.98,12.0,22740.0,11.7061,11.7061,11.6188,11.6382,22740.0
2020-06-11 10:25:00,11.94,11.98,11.92,11.92,16995.0,11.5801,11.6188,11.5607,11.5607,16995.0
2020-06-11 10:30:00,11.98,12.12,11.97,12.12,28500.0,11.6188,11.7546,11.6091,11.7546,28500.0
2020-06-11 10:35:00,12.1,12.16,12.08,12.13,157290.0,11.7352,11.7934,11.7158,11.7643,157290.0
2020-06-11 10:40:00,12.12,12.12,11.97,11.97,89925.0,11.7546,11.7546,11.6091,11.6091,89925.0
2020-06-11 10:45:00,11.97,11.97,11.84,11.84,49020.0,11.6091,11.6091,11.4831,11.4831,49020.0
2020-06-11 10:50:00,11.87,11.9,11.86,11.89,15000.0,11.5122,11.5413,11.5025,11.5316,15000.0
2020-06-11 10:55:00,11.8,11.8,11.7,11.7,52710.0,11.4443,11.4443,11.3473,11.3473,52710.0
2020-06-11 11:00:00,11.71,11.71,11.66,11.66,89595.0,11.357,11.357,11.3085,11.3085,89595.0
2020-06-11 11:05:00,11.72,11.75,11.69,11.69,30000.0,11.3667,11.3958,11.3376,11.3376,30000.0
2020-06-11 11:10:00,11.69,11.7,11.69,11.69,21240.0,11.3376,11.3473,11.3376,11.3376,21240.0
2020-06-11 11:15:00,11.79,11.84,11.78,11.84,13500.0,11.4346,11.4831,11.4249,11.4831,13500.0
2020-06-11 11:20:00,11.84,11.9,11.83,11.83,42660.0,11.4831,11.5413,11.4734,11.4734,42660.0
2020-06-11 11:25:00,11.82,11.82,11.73,11.76,37455.0,11.4637,11.4637,11.3764,11.4055,37455.0
2020-06-11 11:30:00,11.71,11.71,11.68,11.7,18750.0,11.357,11.357,11.3279,11.3473,18750.0
2020-06-11 11:35:00,11.67,11.72,11.66,11.68,63975.0,11.3182,11.3667,11.3085,11.3279,63975.0
2020-06-11 11:40:00,11.65,11.65,11.62,11.62,49200.0,11.2988,11.2988,11.2697,11.2697,49200.0
2020-06-11 11:45:00,11.61,11.64,11.56,11.58,100410.0,11.26,11.2891,11.2115,11.2309,100410.0
2020-06-11 11:50:00,11.58,11.68,11.58,11.63,34350.0,11.2309,11.3279,11.2309,11.2794,34350.0
2020-06-11 11:55:00,11.63,11.63,11.59,11.6,6585.0,11.2794,11.2794,11.2406,11.2503,6585.0
2020-06-11 12:00:00,11.61,11.62,11.59,11.62,21075.0,11.26,11.2697,11.2406,11.2697,21075.0
2020-06-11 12:05:00,11.66,11.66,11.54,11.56,32985.0,11.3085,11.3085,11.1921,11.2115,32985.0
2020-06-11 12:10:00,11.58,11.58,11.57,11.57,14820.0,11.2309,11.2309,11.2212,11.2212,14820.0
2020-06-11 12:15:00,11.53,11.53,11.43,11.44,105435.0,11.1824,11.1824,11.0854,11.0951,105435.0
2020-06-11 12:20:00,11.45,11.49,11.45,11.46,60585.0,11.1048,11.1436,11.1048,11.1145,60585.0
2020-06-11 12:25:00,11.45,11.45,11.33,11.41,126705.0,11.1048,11.1048,10.9884,11.066,126705.0
2020-06-11 12:30:00,11.4,11.56,11.4,11.56,11565.0,11.0563,11.2115,11.0563,11.2115,11565.0
2020-06-11 12:35:00,11.54,11.62,11.54,11.56,42855.0,11.1921,11.2697,11.1921,11.2115,42855.0
2020-06-11 12:40:00,11.58,11.58,11.4,11.4,75120.0,11.2309,11.2309,11.0563,11.0563,75120.0
2020-06-11 12:45:00,11.4,11.43,11.29,11.3,91200.0,11.0563,11.0854,10.9496,10.9593,91200.0
2020-06-11 12:50:00,11.29,11.3,11.21,11.21,39645.0,10.9496,10.9593,10.8721,10.8721,39645.0
2020-06-11 12:55:00,11.21,11.27,11.2,11.23,55125.0,10.8721,10.9303,10.8624,10.8915,55125.0
2020-06-11 13:00:00,11.25,11.37,11.25,11.37,6000.0,10.9109,11.0272,10.9109,11.0272,6000.0
2020-06-11 13:05:00,11.35,11.35,11.3,11.3,31245.0,11.0078,11.0078,10.9593,10.9593,31245.0
2020-06-11 13:10:00,11.27,11.38,11.27,11.38,16125.0,10.9303,11.0369,10.9303,11.0369,16125.0
2020-06-11 13:15:00,11.38,11.44,11.37,11.44,39045.0,11.0369,11.0951,11.0272,11.0951,39045.0
2020-06-11 13:20:00,11.46,11.49,11.46,11.48,54825.0,11.1145,11.1436,11.1145,11.1339,54825.0
2020-06-11 13:25:00,11.48,11.48,11.38,11.38,25560.0,11.1339,11.1339,11.0369,11.0369,25560.0
2020-06-11 13:30:00,11.35,11.4,11.35,11.39,11250.0,11.0078,11.0563,11.0078,11.0466,11250.0
2020-06-11 13:35:00,11.39,11.39,11.33,11.33,23250.0,11.0466,11.0466,10.9884,10.9884,23250.0
2020-06-11 13:40:00,11.28,11.29,11.24,11.24,36435.0,10.94,10.9496,10.9012,10.9012,36435.0
2020-06-11 13:45:00,11.25,11.27,11.22,11.27,28110.0,10.9109,10.9303,10.8818,10.9303,28110.0
2020-06-11 13:50:00,11.25,11.27,11.23,11.23,77160.0,10.9109,10.9303,10.8915,10.8915,77160.0
2020-06-11 13:55:00,11.34,11.34,11.26,11.31,10290.0,10.9981,10.9981,10.9206,10.969,10290.0
2020-06-11 14:00:00,11.3,11.3,11.13,11.14,136860.0,10.9593,10.9593,10.7945,10.8042,136860.0
2020-06-11 14:05:00,11.18,11.19,11.17,11.17,11985.0,10.843,10.8527,10.8333,10.8333,11985.0
2020-06-11 14:10:00,11.13,11.13,11.04,11.05,72525.0,10.7945,10.7945,10.7072,10.7169,72525.0
2020-06-11 14:15:00,11.06,11.08,11.02,11.02,51720.0,10.7266,10.746,10.6878,10.6878,51720.0
2020-06-11 14:20:00,11.01,11.06,11.01,11.06,9120.0,10.6781,10.7266,10.6781,10.7266,9120.0
2020-06-11 14:25:00,11.11,11.17,11.11,11.17,4500.0,10.7751,10.8333,10.7751,10.8333,4500.0
2020-06-11 14:30:00,11.13,11.14,10.98,10.98,64530.0,10.7945,10.8042,10.649,10.649,64530.0
2020-06-11 14:35:00,11.0,11.0,10.88,10.9,39420.0,10.6684,10.6684,10.552,10.5714,39420.0
2020-06-11 14:40:00,10.89,10.89,10.79,10.8,43590.0,10.5617,10.5617,10.4647,10.4744,43590.0
2020-06-11 14:45:00,10.87,10.87,10.85,10.87,20100.0,10.5423,10.5423,10.5229,10.5423,20100.0
2020-06-11 14:50:00,10.82,10.84,10.73,10.73,72105.0,10.4938,10.5132,10.4065,10.4065,72105.0
2020-06-11 14:55:00,10.72,10.8,10.69,10.75,76950.0,10.3968,10.4744,10.3677,10.4259,76950.0
2020-06-11 15:00:00,10.74,10.88,10.73,10.88,77685.0,10.4162,10.552,10.4065,10.552,77685.0
2020-06-11 15:05:00,10.91,10.93,10.85,10.93,34950.0,10.5811,10.6005,10.5229,10.6005,34950.0
2020-06-11 15:10:00,10.93,10.99,10.87,10.87,15000.0,10.6005,10.6587,10.5423,10.5423,15000.0
2020-06-11 15:15:00,10.82,10.83,10.72,10.79,43395.0,10.4938,10.5035,10.3968,10.4647,43395.0
2020-06-11 15:20:00,10.8,10.8,10.6,10.6,129870.0,10.4744,10.4744,10.2804,10.2804,129870.0
2020-06-11 15:25:00,10.58,10.64,10.53,10.59,253140.0,10.2611,10.3192,10.2126,10.2708,253140.0
2020-06-11 15:30:00,10.59,10.67,10.56,10.6,79335.0,10.2708,10.3483,10.2417,10.2804,79335.0
2020-06-11 15:35:00,10.57,10.67,10.53,10.59,80775.0,10.2514,10.3483,10.2126,10.2708,80775.0
2020-06-11 15:40:00,10.59,10.87,10.59,10.87,189540.0,10.2708,10.5423,10.2708,10.5423,189540.0
2020-06-11 15:45:00,10.85,10.85,10.67,10.7,93210.0,10.5229,10.5229,10.3483,10.3774,93210.0
2020-06-11 15:50:00,10.68,10.68,10.53,10.53,185865.0,10.358,10.358,10.2126,10.2126,185865.0
2020-06-11 15:55:00,10.55,10.6,10.5,10.51,152730.0,10.232,10.2804,10.1835,10.1932,152730.0
2020-06-12 09:30:00,11.49,11.58,11.37,11.58,977460.0,11.1436,11.2309,11.0272,11.2309,977460.0
2020-06-12 09:35:00,11.57,11.57,11.39,11.43,196650.0,11.2212,11.2212,11.0466,11.0854,196650.0
2020-06-12 09:40:00,11.43,11.57,11.43,11.52,217275.0,11.0854,11.2212,11.0854,11.1727,217275.0
2020-06-12 09:45:00,11.51,11.57,11.41,11.41,116865.0,11.163,11.2212,11.066,11.066,116865.0
2020-06-12 09:50:00,11.42,11.51,11.41,11.42,72765.0,11.0757,11.163,11.066,11.0757,72765.0
2020-06-12 09:55:00,11.42,11.45,11.38,11.41,93150.0,11.0757,11.1048,11.0369,11.066,93150.0
2020-06-12 10:00:00,11.43,11.53,11.41,11.48,101730.0,11.0854,11.1824,11.066,11.1339,101730.0
2020-06-12 10:05:00,11.47,11.47,11.36,11.36,91485.0,11.1242,11.1242,11.0175,11.0175,91485.0
2020-06-12 10:10:00,11.4,11.4,11.27,11.28,148245.0,11.0563,11.0563,10.9303,10.94,148245.0
2020-06-12 10:15:00,11.28,11.3,11.2,11.2,43680.0,10.94,10.9593,10.8624,10.8624,43680.0
2020-06-12 10:20:00,11.23,11.34,11.23,11.29,63015.0,10.8915,10.9981,10.8915,10.9496,63015.0
2020-06-12 10:25:00,11.27,11.29,11.19,11.19,46575.0,10.9303,10.9496,10.8527,10.8527,46575.0
2020-06-12 10:30:00,11.18,11.24,11.18,11.22,44505.0,10.843,10.9012,10.843,10.8818,44505.0
2020-06-12 10:35:00,11.2,11.21,11.07,11.07,60015.0,10.8624,10.8721,10.7363,10.7363,60015.0
2020-06-12 10:40:00,11.07,11.15,11.07,11.13,27000.0,10.7363,10.8139,10.7363,10.7945,27000.0
2020-06-12 10:45:00,11.2,11.22,11.1,11.1,44310.0,10.8624,10.8818,10.7654,10.7654,44310.0
2020-06-12 10:50:00,11.08,11.08,10.89,10.92,96030.0,10.746,10.746,10.5617,10.5908,96030.0
2020-06-12 10:55:00,10.93,10.97,10.83,10.83,159735.0,10.6005,10.6393,10.5035,10.5035,159735.0
2020-06-12 11:00:00,10.84,10.88,10.67,10.67,260100.0,10.5132,10.552,10.3483,10.3483,260100.0
2020-06-12 11:05:00,10.73,10.88,10.73,10.87,48570.0,10.4065,10.552,10.4065,10.5423,48570.0
2020-06-12 11:10:00,10.89,10.89,10.76,10.8,50805.0,10.5617,10.5617,10.4356,10.4744,50805.0
2020-06-12 11:15:00,10.84,10.84,10.56,10.56,39540.0,10.5132,10.5132,10.2417,10.2417,39540.0
2020-06-12 11:20:00,10.58,10.68,10.49,10.53,97920.0,10.2611,10.358,10.1738,10.2126,97920.0
2020-06-12 11:25:00,10.56,10.78,10.56,10.73,115980.0,10.2417,10.455,10.2417,10.4065,115980.0
2020-06-12 11:30:00,10.74,10.85,10.67,10.85,37380.0,10.4162,10.5229,10.3483,10.5229,37380.0
2020-06-12 11:35:00,10.87,11.01,10.85,11.0,112485.0,10.5423,10.6781,10.5229,10.6684,112485.0
2020-06-12 11:40:00,10.97,10.97,10.89,10.89,40125.0,10.6393,10.6393,10.5617,10.5617,40125.0
2020-06-12 11:45:00,10.91,11.04,10.91,11.01,53880.0,10.5811,10.7072,10.5811,10.6781,53880.0
2020-06-12 11:50:00,11.0,11.03,10.93,11.0,31575.0,10.6684,10.6975,10.6005,10.6684,31575.0
2020-06-12 11:55:00,10.99,11.11,10.99,11.11,88335.0,10.6587,10.7751,10.6587,10.7751,88335.0
2020-06-12 12:00:00,11.11,11.15,11.07,11.15,41460.0,10.7751,10.8139,10.7363,10.8139,41460.0
2020-06-12 12:05:00,11.17,11.19,11.13,11.13,65535.0,10.8333,10.8527,10.7945,10.7945,65535.0
2020-06-12 12:10:00,11.09,11.11,11.03,11.07,63090.0,10.7557,10.7751,10.6975,10.7363,63090.0
2020-06-12 12:15:00,11.03,11.13,11.02,11.13,19650.0,10.6975,10.7945,10.6878,10.7945,19650.0
2020-06-12 12:20:00,11.11,11.13,10.99,10.99,16815.0,10.7751,10.7945,10.6587,10.6587,16815.0
2020-06-12 12:25:00,10.94,10.97,10.91,10.95,15750.0,10.6102,10.6393,10.5811,10.6199,15750.0
2020-06-12 12:30:00,10.93,10.93,10.81,10.81,54450.0,10.6005,10.6005,10.4841,10.4841,54450.0
2020-06-12 12:35:00,10.81,10.82,10.8,10.8,33840.0,10.4841,10.4938,10.4744,10.4744,33840.0
2020-06-12 12:40:00,10.87,10.87,10.8,10.83,60855.0,10.5423,10.5423,10.4744,10.5035,60855.0
2020-06-12 12:45:00,10.8,10.8,10.74,10.74,65685.0,10.4744,10.4744,10.4162,10.4162,65685.0
2020-06-12 12:50:00,10.81,10.88,10.81,10.88,23640.0,10.4841,10.552,10.4841,10.552,23640.0
2020-06-12 12:55:00,10.87,10.91,10.87,10.91,15750.0,10.5423,10.5811,10.5423,10.5811,15750.0
2020-06-12 13:00:00,10.87,10.87,10.75,10.75,24210.0,10.5423,10.5423,10.4259,10.4259,24210.0
2020-06-12 13:05:00,10.74,10.78,10.73,10.78,36750.0,10.4162,10.455,10.4065,10.455,36750.0
2020-06-12 13:10:00,10.76,10.76,10.72,10.72,6000.0,10.4356,10.4356,10.3968,10.3968,6000.0
2020-06-12 13:15:00,10.75,10.75,10.67,10.73,98325.0,10.4259,10.4259,10.3483,10.4065,98325.0
2020-06-12 13:20:00,10.73,10.75,10.63,10.67,147645.0,10.4065,10.4259,10.3095,10.3483,147645.0
2020-06-12 13:25:00,10.73,10.73,10.7,10.7,18240.0,10.4065,10.4065,10.3774,10.3774,18240.0
2020-06-12 13:30:00,10.67,10.67,10.59,10.59,73350.0,10.3483,10.3483,10.2708,10.2708,73350.0
2020-06-12 13:35:00,10.57,10.63,10.51,10.53,83265.0,10.2514,10.3095,10.1932,10.2126,83265.0
2020-06-12 13:40:00,10.55,10.63,10.53,10.6,22065.0,10.232,10.3095,10.2126,10.2804,22065.0
2020-06-12 13:45:00,10.53,10.55,10.37,10.4,103980.0,10.2126,10.232,10.0574,10.0865,103980.0
2020-06-12 13:50:00,10.41,10.41,10.29,10.34,120825.0,10.0962,10.0962,9.9798,10.0283,120825.0
2020-06-12 13:55:00,10.34,10.43,10.26,10.27,75135.0,10.0283,10.1156,9.9507,9.9604,75135.0
2020-06-12 14:00:00,10.28,10.49,10.27,10.47,34470.0,9.9701,10.1738,9.9604,10.1544,34470.0
2020-06-12 14:05:00,10.4,10.4,10.32,10.34,9150.0,10.0865,10.0865,10.0089,10.0283,9150.0
2020-06-12 14:10:00,10.43,10.54,10.43,10.51,59640.0,10.1156,10.2223,10.1156,10.1932,59640.0
2020-06-12 14:15:00,10.52,10.54,10.46,10.47,30240.0,10.2029,10.2223,10.1447,10.1544,30240.0
2020-06-12 14:20:00,10.41,10.47,10.41,10.47,14250.0,10.0962,10.1544,10.0962,10.1544,14250.0
2020-06-12 14:25:00,10.48,10.52,10.46,10.5,80295.0,10.1641,10.2029,10.1447,10.1835,80295.0
2020-06-12 14:30:00,10.53,10.68,10.53,10.63,84330.0,10.2126,10.358,10.2126,10.3095,84330.0
2020-06-12 14:35:00,10.67,10.67,10.6,10.6,44580.0,10.3483,10.3483,10.2804,10.2804,44580.0
2020-06-12 14:40:00,10.52,10.54,10.48,10.5,12000.0,10.2029,10.2223,10.1641,10.1835,12000.0
2020-06-12 14:45:00,10.55,10.63,10.53,10.62,9000.0,10.232,10.3095,10.2126,10.2998,9000.0
2020-06-12 14:50:00,10.62,10.64,10.56,10.64,13200.0,10.2998,10.3192,10.2417,10.3192,13200.0
2020-06-12 14:55:00,10.67,10.69,10.61,10.68,29550.0,10.3483,10.3677,10.2901,10.358,29550.0
2020-06-12 15:00:00,10.69,10.81,10.69,10.73,153705.0,10.3677,10.4841,10.3677,10.4065,153705.0
2020-06-12 15:05:00,10.74,10.85,10.74,10.78,44820.0,10.4162,10.5229,10.4162,10.455,44820.0
2020-06-12 15:10:00,10.79,10.87,10.79,10.85,91680.0,10.4647,10.5423,10.4647,10.5229,91680.0
2020-06-12 15:15:00,10.84,10.84,10.66,10.71,37455.0,10.5132,10.5132,10.3386,10.3871,37455.0
2020-06-12 15:20:00,10.7,10.7,10.58,10.58,69435.0,10.3774,10.3774,10.2611,10.2611,69435.0
2020-06-12 15:25:00,10.55,10.58,10.53,10.53,28050.0,10.232,10.2611,10.2126,10.2126,28050.0
2020-06-12 15:30:00,10.63,10.63,10.6,10.6,18465.0,10.3095,10.3095,10.2804,10.2804,18465.0
2020-06-12 15:35:00,10.67,10.73,10.67,10.68,4800.0,10.3483,10.4065,10.3483,10.358,4800.0
2020-06-12 15:40:00,10.73,10.76,10.68,10.73,30045.0,10.4065,10.4356,10.358,10.4065,30045.0
2020-06-12 15:45:00,10.78,10.92,10.78,10.92,95400.0,10.455,10.5908,10.455,10.5908,95400.0
2020-06-12 15:50:00,10.93,11.03,10.91,10.93,118485.0,10.6005,10.6975,10.5811,10.6005,118485.0
2020-06-12 15:55:00,10.99,11.01,10.96,10.96,105945.0,10.6587,10.6781,10.6296,10.6296,105945.0
2020-06-15 09:30:00,10.26,10.38,10.13,10.16,671340.0,9.9507,10.0671,9.8246,9.8537,671340.0
2020-06-15 09:35:00,10.21,10.49,10.21,10.39,127680.0,9.9022,10.1738,9.9022,10.0768,127680.0
2020-06-15 09:40:00,10.4,10.49,10.36,10.47,59100.0,10.0865,10.1738,10.0477,10.1544,59100.0
2020-06-15 09:45:00,10.39,10.47,10.34,10.4,75000.0,10.0768,10.1544,10.0283,10.0865,75000.0
2020-06-15 09:50:00,10.34,10.52,10.33,10.49,90045.0,10.0283,10.2029,10.0186,10.1738,90045.0
2020-06-15 09:55:00,10.51,10.61,10.5,10.6,115245.0,10.1932,10.2901,10.1835,10.2804,115245.0
2020-06-15 10:00:00,10.61,10.67,10.57,10.65,100725.0,10.2901,10.3483,10.2514,10.3289,100725.0
2020-06-15 10:05:00,10.64,10.74,10.64,10.74,107925.0,10.3192,10.4162,10.3192,10.4162,107925.0
2020-06-15 10:10:00,10.71,10.77,10.7,10.73,60225.0,10.3871,10.4453,10.3774,10.4065,60225.0
2020-06-15 10:15:00,10.68,10.78,10.67,10.77,34095.0,10.358,10.455,10.3483,10.4453,34095.0
2020-06-15 10:20:00,10.77,10.77,10.71,10.71,33495.0,10.4453,10.4453,10.3871,10.3871,33495.0
2020-06-15 10:25:00,10.68,10.68,10.6,10.61,12585.0,10.358,10.358,10.2804,10.2901,12585.0
2020-06-15 10:30:00,10.53,10.6,10.53,10.6,25875.0,10.2126,10.2804,10.2126,10.2804,25875.0
2020-06-15 10:35:00,10.64,10.64,10.51,10.51,34965.0,10.3192,10.3192,10.1932,10.1932,34965.0
2020-06-15 10:40:00,10.49,10.57,10.46,10.55,39225.0,10.1738,10.2514,10.1447,10.232,39225.0
2020-06-15 10:45:00,10.57,10.71,10.57,10.67,33525.0,10.2514,10.3871,10.2514,10.3483,33525.0
2020-06-15 10:50:00,10.65,10.73,10.62,10.72,16950.0,10.3289,10.4065,10.2998,10.3968,16950.0
2020-06-15 10:55:00,10.69,10.69,10.6,10.6,77025.0,10.3677,10.3677,10.2804,10.2804,77025.0
2020-06-15 11:00:00,10.59,10.76,10.59,10.76,19500.0,10.2708,10.4356,10.2708,10.4356,19500.0
2020-06-15 11:05:00,10.73,10.77,10.73,10.77,24450.0,10.4065,10.4453,10.4065,10.4453,24450.0
2020-06-15 11:10:00,10.8,10.82,10.75,10.8,34200.0,10.4744,10.4938,10.4259,10.4744,34200.0
2020-06-15 11:15:00,10.74,10.74,10.66,10.67,29085.0,10.4162,10.4162,10.3386,10.3483,29085.0
2020-06-15 11:20:00,10.65,10.73,10.65,10.73,33045.0,10.3289,10.4065,10.3289,10.4065,33045.0
2020-06-15 11:25:00,10.77,10.77,10.65,10.74,41895.0,10.4453,10.4453,10.3289,10.4162,41895.0
2020-06-15 11:30:00,10.67,10.68,10.63,10.66,14430.0,10.3483,10.358,10.3095,10.3386,14430.0
2020-06-15 11:35:00,10.65,10.73,10.65,10.72,42045.0,10.3289,10.4065,10.3289,10.3968,42045.0
2020-06-15 11:40:00,10.73,10.73,10.66,10.67,15000.0,10.4065,10.4065,10.3386,10.3483,15000.0
2020-06-15 11:45:00,10.65,10.65,10.64,10.64,15000.0,10.3289,10.3289,10.3192,10.3192,15000.0
2020-06-15 11:50:00,10.64,10.7,10.57,10.57,68820.0,10.3192,10.3774,10.2514,10.2514,68820.0
2020-06-15 11:55:00,10.71,10.73,10.71,10.71,11775.0,10.3871,10.4065,10.3871,10.3871,11775.0
2020-06-15 12:00:00,10.72,10.85,10.72,10.85,57300.0,10.3968,10.5229,10.3968,10.5229,57300.0
2020-06-15 12:05:00,10.85,10.9,10.82,10.89,90090.0,10.5229,10.5714,10.4938,10.5617,90090.0
2020-06-15 12:10:00,10.92,10.94,10.9,10.94,74115.0,10.5908,10.6102,10.5714,10.6102,74115.0
2020-06-15 12:15:00,10.97,11.06,10.97,11.03,99765.0,10.6393,10.7266,10.6393,10.6975,99765.0
2020-06-15 12:20:00,11.03,11.06,11.01,11.06,40515.0,10.6975,10.7266,10.6781,10.7266,40515.0
2020-06-15 12:25:00,11.07,11.07,11.02,11.04,41805.0,10.7363,10.7363,10.6878,10.7072,41805.0
2020-06-15 12:30:00,11.0,11.02,10.97,10.97,59415.0,10.6684,10.6878,10.6393,10.6393,59415.0
2020-06-15 12:35:00,10.98,11.01,10.98,11.0,55065.0,10.649,10.6781,10.649,10.6684,55065.0
2020-06-15 12:40:00,10.99,11.06,10.99,11.05,14505.0,10.6587,10.7266,10.6587,10.7169,14505.0
2020-06-15 12:45:00,11.05,11.09,11.05,11.09,16665.0,10.7169,10.7557,10.7169,10.7557,16665.0
2020-06-15 12:50:00,11.05,11.05,11.03,11.04,6375.0,10.7169,10.7169,10.6975,10.7072,6375.0
2020-06-15 12:55:00,11.03,11.04,11.03,11.04,19620.0,10.6975,10.7072,10.6975,10.7072,19620.0
2020-06-15 13:00:00,11.07,11.09,11.06,11.08,12855.0,10.7363,10.7557,10.7266,10.746,12855.0
2020-06-15 13:05:00,11.08,11.13,11.08,11.13,23385.0,10.746,10.7945,10.746,10.7945,23385.0
2020-06-15 13:10:00,11.14,11.16,11.13,11.15,37440.0,10.8042,10.8236,10.7945,10.8139,37440.0
2020-06-15 13:15:00,11.16,11.22,11.14,11.15,73050.0,10.8236,10.8818,10.8042,10.8139,73050.0
2020-06-15 13:20:00,11.15,11.17,11.12,11.12,21855.0,10.8139,10.8333,10.7848,10.7848,21855.0
2020-06-15 13:25:00,11.11,11.13,11.1,11.11,44265.0,10.7751,10.7945,10.7654,10.7751,44265.0
2020-06-15 13:30:00,11.13,11.13,11.07,11.08,101145.0,10.7945,10.7945,10.7363,10.746,101145.0
2020-06-15 13:35:00,11.12,11.16,11.12,11.16,17130.0,10.7848,10.8236,10.7848,10.8236,17130.0
2020-06-15 13:40:00,11.13,11.13,11.07,11.07,38895.0,10.7945,10.7945,10.7363,10.7363,38895.0
2020-06-15 13:45:00,11.04,11.06,11.01,11.01,21150.0,10.7072,10.7266,10.6781,10.6781,21150.0
2020-06-15 13:50:00,11.01,11.05,11.01,11.03,94755.0,10.6781,10.7169,10.6781,10.6975,94755.0
2020-06-15 13:55:00,11.01,11.05,11.01,11.03,23100.0,10.6781,10.7169,10.6781,10.6975,23100.0
2020-06-15 14:00:00,11.06,11.33,11.06,11.32,156315.0,10.7266,10.9884,10.7266,10.9787,156315.0
2020-06-15 14:05:00,11.31,11.41,11.3,11.32,225270.0,10.969,11.066,10.9593,10.9787,225270.0
2020-06-15 14:10:00,11.32,11.34,11.26,11.29,74460.0,10.9787,10.9981,10.9206,10.9496,74460.0
2020-06-15 14:15:00,11.32,11.43,11.32,11.42,74100.0,10.9787,11.0854,10.9787,11.0757,74100.0
2020-06-15 14:20:00,11.43,11.43,11.34,11.4,315165.0,11.0854,11.0854,10.9981,11.0563,315165.0
2020-06-15 14:25:00,11.39,11.41,11.39,11.4,32670.0,11.0466,11.066,11.0466,11.0563,32670.0
2020-06-15 14:30:00,11.41,11.46,11.32,11.32,109515.0,11.066,11.1145,10.9787,10.9787,109515.0
2020-06-15 14:35:00,11.35,11.39,11.35,11.38,37785.0,11.0078,11.0466,11.0078,11.0369,37785.0
2020-06-15 14:40:00,11.36,11.4,11.33,11.35,87660.0,11.0175,11.0563,10.9884,11.0078,87660.0
2020-06-15 14:45:00,11.4,11.43,11.39,11.43,20565.0,11.0563,11.0854,11.0466,11.0854,20565.0
2020-06-15 14:50:00,11.43,11.43,11.33,11.35,19875.0,11.0854,11.0854,10.9884,11.0078,19875.0
2020-06-15 14:55:00,11.35,11.38,11.34,11.34,43050.0,11.0078,11.0369,10.9981,10.9981,43050.0
2020-06-15 15:00:00,11.38,11.45,11.38,11.42,37005.0,11.0369,11.1048,11.0369,11.0757,37005.0
2020-06-15 15:05:00,11.36,11.39,11.36,11.37,63000.0,11.0175,11.0466,11.0175,11.0272,63000.0
2020-06-15 15:10:00,11.39,11.42,11.37,11.37,25365.0,11.0466,11.0757,11.0272,11.0272,25365.0
2020-06-15 15:15:00,11.4,11.41,11.35,11.35,5745.0,11.0563,11.066,11.0078,11.0078,5745.0
2020-06-15 15:20:00,11.35,11.35,11.27,11.28,28470.0,11.0078,11.0078,10.9303,10.94,28470.0
2020-06-15 15:25:00,11.34,11.34,11.2,11.2,71625.0,10.9981,10.9981,10.8624,10.8624,71625.0
2020-06-15 15:30:00,11.22,11.23,11.15,11.15,64695.0,10.8818,10.8915,10.8139,10.8139,64695.0
2020-06-15 15:35:00,11.16,11.2,11.11,11.17,102555.0,10.8236,10.8624,10.7751,10.8333,102555.0
2020-06-15 15:40:00,11.16,11.22,11.16,11.22,85995.0,10.8236,10.8818,10.8236,10.8818,85995.0
2020-06-15 15:45:00,11.22,11.29,11.18,11.26,18990.0,10.8818,10.9496,10.843,10.9206,18990.0
2020-06-15 15:50:00,11.26,11.37,11.26,11.33,47415.0,10.9206,11.0272,10.9206,10.9884,47415.0
2020-06-15 15:55:00,11.36,11.42,11.35,11.42,118005.0,11.0175,11.0757,11.0078,11.0757,118005.0
2020-06-16 09:30:00,12.41,12.5,12.39,12.4,917550.0,12.0359,12.1232,12.0165,12.0262,917550.0
2020-06-16 09:35:00,12.4,12.47,12.31,12.42,162270.0,12.0262,12.0941,11.9389,12.0456,162270.0
2020-06-16 09:40:00,12.43,12.56,12.4,12.56,218055.0,12.0553,12.1814,12.0262,12.1814,218055.0
2020-06-16 09:45:00,12.55,12.62,12.43,12.43,160260.0,12.1717,12.2396,12.0553,12.0553,160260.0
2020-06-16 09:50:00,12.45,12.5,12.41,12.45,160425.0,12.0747,12.1232,12.0359,12.0747,160425.0
2020-06-16 09:55:00,12.49,12.51,12.47,12.48,59100.0,12.1135,12.1329,12.0941,12.1038,59100.0
2020-06-16 10:00:00,12.43,12.52,12.43,12.49,46500.0,12.0553,12.1426,12.0553,12.1135,46500.0
2020-06-16 10:05:00,12.49,12.54,12.47,12.48,137115.0,12.1135,12.162,12.0941,12.1038,137115.0
2020-06-16 10:10:00,12.47,12.5,12.46,12.47,40785.0,12.0941,12.1232,12.0844,12.0941,40785.0
2020-06-16 10:15:00,12.47,12.51,12.43,12.43,65730.0,12.0941,12.1329,12.0553,12.0553,65730.0
2020-06-16 10:20:00,12.4,12.4,12.25,12.36,127710.0,12.0262,12.0262,11.8807,11.9874,127710.0
2020-06-16 10:25:00,12.36,12.41,12.36,12.38,33000.0,11.9874,12.0359,11.9874,12.0068,33000.0
2020-06-16 10:30:00,12.41,12.44,12.4,12.42,79005.0,12.0359,12.065,12.0262,12.0456,79005.0
2020-06-16 10:35:00,12.42,12.42,12.17,12.26,214965.0,12.0456,12.0456,11.8031,11.8904,214965.0
2020-06-16 10:40:00,12.27,12.27,12.11,12.17,147810.0,11.9001,11.9001,11.7449,11.8031,147810.0
2020-06-16 10:45:00,12.13,12.27,12.07,12.27,122790.0,11.7643,11.9001,11.7061,11.9001,122790.0
2020-06-16 10:50:00,12.27,12.27,11.96,12.0,374745.0,11.9001,11.9001,11.5995,11.6382,374745.0
2020-06-16 10:55:00,12.0,12.05,11.7,11.73,140940.0,11.6382,11.6867,11.3473,11.3764,140940.0
2020-06-16 11:00:00,11.69,11.81,11.43,11.81,190590.0,11.3376,11.454,11.0854,11.454,190590.0
2020-06-16 11:05:00,11.86,12.01,11.85,11.94,134055.0,11.5025,11.6479,11.4928,11.5801,134055.0
2020-06-16 11:10:00,11.93,11.96,11.82,11.95,48000.0,11.5704,11.5995,11.4637,11.5898,48000.0
2020-06-16 11:15:00,12.06,12.12,12.06,12.12,34725.0,11.6964,11.7546,11.6964,11.7546,34725.0
2020-06-16 11:20:00,12.02,12.12,12.02,12.12,9000.0,11.6576,11.7546,11.6576,11.7546,9000.0
2020-06-16 11:25:00,12.09,12.1,12.0,12.02,30135.0,11.7255,11.7352,11.6382,11.6576,30135.0
2020-06-16 11:30:00,12.05,12.13,12.05,12.08,50025.0,11.6867,11.7643,11.6867,11.7158,50025.0
2020-06-16 11:35:00,12.01,12.01,11.93,11.93,12795.0,11.6479,11.6479,11.5704,11.5704,12795.0
2020-06-16 11:40:00,12.02,12.02,12.0,12.01,50520.0,11.6576,11.6576,11.6382,11.6479,50520.0
2020-06-16 11:45:00,12.1,12.1,12.08,12.08,4500.0,11.7352,11.7352,11.7158,11.7158,4500.0
2020-06-16 11:50:00,12.12,12.14,12.07,12.07,40920.0,11.7546,11.774,11.7061,11.7061,40920.0
2020-06-16 11:55:00,12.07,12.07,11.98,11.98,9585.0,11.7061,11.7061,11.6188,11.6188,9585.0
2020-06-16 12:00:00,12.03,12.03,11.88,11.93,35400.0,11.6673,11.6673,11.5219,11.5704,35400.0
2020-06-16 12:05:00,11.92,11.92,11.85,11.89,30420.0,11.5607,11.5607,11.4928,11.5316,30420.0
2020-06-16 12:10:00,11.86,11.92,11.86,11.92,25125.0,11.5025,11.5607,11.5025,11.5607,25125.0
2020-06-16 12:15:00,11.93,11.93,11.87,11.87,8250.0,11.5704,11.5704,11.5122,11.5122,8250.0
2020-06-16 12:20:00,11.94,11.94,11.9,11.94,29340.0,11.5801,11.5801,11.5413,11.5801,29340.0
2020-06-16 12:25:00,12.0,12.01,11.99,12.01,23115.0,11.6382,11.6479,11.6285,11.6479,23115.0
2020-06-16 12:30:00,12.03,12.12,12.03,12.1,29970.0,11.6673,11.7546,11.6673,11.7352,29970.0
2020-06-16 12:35:00,12.09,12.2,12.09,12.16,22170.0,11.7255,11.8322,11.7255,11.7934,22170.0
2020-06-16 12:40:00,12.17,12.22,12.17,12.22,6390.0,11.8031,11.8516,11.8031,11.8516,6390.0
2020-06-16 12:45:00,12.21,12.22,12.19,12.22,16125.0,11.8419,11.8516,11.8225,11.8516,16125.0
2020-06-16 12:50:00,12.19,12.2,12.17,12.17,38595.0,11.8225,11.8322,11.8031,11.8031,38595.0
2020-06-16 12:55:00,12.13,12.14,12.1,12.14,9675.0,11.7643,11.774,11.7352,11.774,9675.0
2020-06-16 13:00:00,12.13,12.14,12.13,12.14,14520.0,11.7643,11.774,11.7643,11.774,14520.0
2020-06-16 13:05:00,12.09,12.12,12.08,12.12,7500.0,11.7255,11.7546,11.7158,11.7546,7500.0
2020-06-16 13:10:00,12.12,12.13,12.1,12.1,15000.0,11.7546,11.7643,11.7352,11.7352,15000.0
2020-06-16 13:15:00,12.12,12.13,12.1,12.13,16725.0,11.7546,11.7643,11.7352,11.7643,16725.0
2020-06-16 13:20:00,12.1,12.1,12.07,12.07,5385.0,11.7352,11.7352,11.7061,11.7061,5385.0
2020-06-16 13:25:00,12.07,12.07,12.07,12.07,1500.0,11.7061,11.7061,11.7061,11.7061,1500.0
2020-06-16 13:30:00,12.07,12.07,11.99,12.0,26895.0,11.7061,11.7061,11.6285,11.6382,26895.0
2020-06-16 13:35:00,11.99,11.99,11.99,11.99,10500.0,11.6285,11.6285,11.6285,11.6285,10500.0
2020-06-16 13:40:00,11.98,12.04,11.98,12.03,35295.0,11.6188,11.677,11.6188,11.6673,35295.0
2020-06-16 13:45:00,12.06,12.06,12.05,12.05,9000.0,11.6964,11.6964,11.6867,11.6867,9000.0
2020-06-16 13:50:00,12.05,12.05,11.91,11.93,35505.0,11.6867,11.6867,11.551,11.5704,35505.0
2020-06-16 13:55:00,11.92,11.98,11.91,11.98,40395.0,11.5607,11.6188,11.551,11.6188,40395.0
2020-06-16 14:00:00,11.98,12.03,11.98,12.02,9000.0,11.6188,11.6673,11.6188,11.6576,9000.0
2020-06-16 14:05:00,12.03,12.03,12.03,12.03,1500.0,11.6673,11.6673,11.6673,11.6673,1500.0
2020-06-16 14:10:00,12.05,12.1,12.05,12.1,13500.0,11.6867,11.7352,11.6867,11.7352,13500.0
2020-06-16 14:15:00,12.11,12.17,12.11,12.14,45135.0,11.7449,11.8031,11.7449,11.774,45135.0
2020-06-16 14:20:00,12.14,12.14,11.93,12.03,56925.0,11.774,11.774,11.5704,11.6673,56925.0
2020-06-16 14:25:00,12.05,12.05,11.96,12.05,24405.0,11.6867,11.6867,11.5995,11.6867,24405.0
2020-06-16 14:30:00,12.08,12.15,12.06,12.06,37500.0,11.7158,11.7837,11.6964,11.6964,37500.0
2020-06-16 14:35:00,12.07,12.07,12.07,12.07,1500.0,11.7061,11.7061,11.7061,11.7061,1500.0
2020-06-16 14:40:00,12.02,12.06,12.0,12.03,16500.0,11.6576,11.6964,11.6382,11.6673,16500.0
2020-06-16 14:45:00,12.03,12.07,11.97,12.07,39375.0,11.6673,11.7061,11.6091,11.7061,39375.0
2020-06-16 14:50:00,12.08,12.09,12.0,12.03,24375.0,11.7158,11.7255,11.6382,11.6673,24375.0
2020-06-16 14:55:00,12.05,12.05,12.03,12.05,6000.0,11.6867,11.6867,11.6673,11.6867,6000.0
2020-06-16 15:00:00,12.07,12.07,12.07,12.07,1500.0,11.7061,11.7061,11.7061,11.7061,1500.0
2020-06-16 15:05:00,11.97,11.97,11.89,11.89,14535.0,11.6091,11.6091,11.5316,11.5316,14535.0
2020-06-16 15:10:00,11.91,11.91,11.86,11.9,46665.0,11.551,11.551,11.5025,11.5413,46665.0
2020-06-16 15:15:00,11.87,11.87,11.76,11.77,37965.0,11.5122,11.5122,11.4055,11.4152,37965.0
2020-06-16 15:20:00,11.8,11.89,11.8,11.88,16125.0,11.4443,11.5316,11.4443,11.5219,16125.0
2020-06-16 15:25:00,11.94,11.97,11.93,11.97,16500.0,11.5801,11.6091,11.5704,11.6091,16500.0
2020-06-16 15:30:00,11.95,12.04,11.94,12.03,12000.0,11.5898,11.677,11.5801,11.6673,12000.0
2020-06-16 15:35:00,12.02,12.02,11.91,11.91,23745.0,11.6576,11.6576,11.551,11.551,23745.0
2020-06-16 15:40:00,11.95,11.95,11.86,11.86,12000.0,11.5898,11.5898,11.5025,11.5025,12000.0
2020-06-16 15:45:00,11.86,11.9,11.82,11.84,22365.0,11.5025,11.5413,11.4637,11.4831,22365.0
2020-06-16 15:50:00,11.91,11.96,11.83,11.87,63240.0,11.551,11.5995,11.4734,11.5122,63240.0
2020-06-16 15:55:00,11.9,12.03,11.9,12.03,183720.0,11.5413,11.6673,11.5413,11.6673,183720.0
2020-06-17 09:30:00,12.3,12.43,12.22,12.38,334980.0,11.9292,12.0553,11.8516,12.0068,334980.0
2020-06-17 09:35:00,12.35,12.37,12.32,12.37,80280.0,11.9777,11.9971,11.9486,11.9971,80280.0
2020-06-17 09:40:00,12.33,12.47,12.31,12.46,129330.0,11.9583,12.0941,11.9389,12.0844,129330.0
2020-06-17 09:45:00,12.5,12.55,12.45,12.53,114570.0,12.1232,12.1717,12.0747,12.1523,114570.0
2020-06-17 09:50:00,12.52,12.54,12.4,12.4,97500.0,12.1426,12.162,12.0262,12.0262,97500.0
2020-06-17 09:55:00,12.37,12.37,12.24,12.26,113850.0,11.9971,11.9971,11.871,11.8904,113850.0
2020-06-17 10:00:00,12.31,12.4,12.31,12.38,51225.0,11.9389,12.0262,11.9389,12.0068,51225.0
2020-06-17 10:05:00,12.32,12.38,12.28,12.33,32100.0,11.9486,12.0068,11.9098,11.9583,32100.0
2020-06-17 10:10:00,12.28,12.34,12.26,12.27,13575.0,11.9098,11.968,11.8904,11.9001,13575.0
2020-06-17 10:15:00,12.3,12.35,12.13,12.13,109260.0,11.9292,11.9777,11.7643,11.7643,109260.0
2020-06-17 10:20:00,12.19,12.25,12.19,12.2,18000.0,11.8225,11.8807,11.8225,11.8322,18000.0
2020-06-17 10:25:00,12.2,12.26,12.17,12.24,75585.0,11.8322,11.8904,11.8031,11.871,75585.0
2020-06-17 10:30:00,12.23,12.37,12.23,12.36,58035.0,11.8613,11.9971,11.8613,11.9874,58035.0
2020-06-17 10:35:00,12.33,12.34,12.31,12.33,48930.0,11.9583,11.968,11.9389,11.9583,48930.0
2020-06-17 10:40:00,12.31,12.38,12.3,12.38,99135.0,11.9389,12.0068,11.9292,12.0068,99135.0
2020-06-17 10:45:00,12.38,12.38,12.34,12.37,35895.0,12.0068,12.0068,11.968,11.9971,35895.0
2020-06-17 10:50:00,12.36,12.42,12.36,12.41,73515.0,11.9874,12.0456,11.9874,12.0359,73515.0
2020-06-17 10:55:00,12.43,12.47,12.43,12.44,72135.0,12.0553,12.0941,12.0553,12.065,72135.0
2020-06-17 11:00:00,12.43,12.43,12.4,12.43,7890.0,12.0553,12.0553,12.0262,12.0553,7890.0
2020-06-17 11:05:00,12.4,12.44,12.4,12.44,22245.0,12.0262,12.065,12.0262,12.065,22245.0
2020-06-17 11:10:00,12.47,12.47,12.36,12.36,34575.0,12.0941,12.0941,11.9874,11.9874,34575.0
2020-06-17 11:15:00,12.37,12.42,12.34,12.34,28500.0,11.9971,12.0456,11.968,11.968,28500.0
2020-06-17 11:20:00,12.36,12.36,12.31,12.32,29595.0,11.9874,11.9874,11.9389,11.9486,29595.0
2020-06-17 11:25:00,12.32,12.33,12.32,12.33,6000.0,11.9486,11.9583,11.9486,11.9583,6000.0
2020-06-17 11:30:00,12.35,12.42,12.35,12.4,17220.0,11.9777,12.0456,11.9777,12.0262,17220.0
2020-06-17 11:35:00,12.4,12.45,12.39,12.43,16800.0,12.0262,12.0747,12.0165,12.0553,16800.0
2020-06-17 11:40:00,12.46,12.47,12.46,12.46,25275.0,12.0844,12.0941,12.0844,12.0844,25275.0
2020-06-17 11:45:00,12.45,12.45,12.4,12.4,7500.0,12.0747,12.0747,12.0262,12.0262,7500.0
2020-06-17 11:50:00,12.37,12.37,12.36,12.36,38865.0,11.9971,11.9971,11.9874,11.9874,38865.0
2020-06-17 11:55:00,12.37,12.43,12.36,12.43,25140.0,11.9971,12.0553,11.9874,12.0553,25140.0
2020-06-17 12:00:00,12.44,12.44,12.41,12.44,15945.0,12.065,12.065,12.0359,12.065,15945.0
2020-06-17 12:05:00,12.43,12.45,12.43,12.44,19485.0,12.0553,12.0747,12.0553,12.065,19485.0
2020-06-17 12:10:00,12.43,12.44,12.41,12.41,17820.0,12.0553,12.065,12.0359,12.0359,17820.0
2020-06-17 12:15:00,12.41,12.41,12.38,12.38,3000.0,12.0359,12.0359,12.0068,12.0068,3000.0
2020-06-17 12:20:00,12.37,12.4,12.35,12.4,8430.0,11.9971,12.0262,11.9777,12.0262,8430.0
2020-06-17 12:25:00,12.37,12.37,12.37,12.37,16575.0,11.9971,11.9971,11.9971,11.9971,16575.0
2020-06-17 12:30:00,12.41,12.5,12.41,12.49,45900.0,12.0359,12.1232,12.0359,12.1135,45900.0
2020-06-17 12:35:00,12.48,12.5,12.48,12.5,43140.0,12.1038,12.1232,12.1038,12.1232,43140.0
2020-06-17 12:40:00,12.47,12.47,12.47,12.47,1500.0,12.0941,12.0941,12.0941,12.0941,1500.0
2020-06-17 12:45:00,12.49,12.53,12.49,12.53,77370.0,12.1135,12.1523,12.1135,12.1523,77370.0
2020-06-17 12:50:00,12.51,12.51,12.51,12.51,3000.0,12.1329,12.1329,12.1329,12.1329,3000.0
2020-06-17 12:55:00,12.5,12.51,12.48,12.51,6000.0,12.1232,12.1329,12.1038,12.1329,6000.0
2020-06-17 13:00:00,12.52,12.57,12.52,12.57,80880.0,12.1426,12.1911,12.1426,12.1911,80880.0
2020-06-17 13:05:00,12.56,12.56,12.56,12.56,1500.0,12.1814,12.1814,12.1814,12.1814,1500.0
2020-06-17 13:10:00,12.55,12.55,12.54,12.54,12750.0,12.1717,12.1717,12.162,12.162,12750.0
2020-06-17 13:15:00,12.55,12.55,12.52,12.52,30150.0,12.1717,12.1717,12.1426,12.1426,30150.0
2020-06-17 13:20:00,12.52,12.54,12.52,12.53,77565.0,12.1426,12.162,12.1426,12.1523,77565.0
2020-06-17 13:25:00,12.53,12.56,12.53,12.53,22875.0,12.1523,12.1814,12.1523,12.1523,22875.0
2020-06-17 13:30:00,12.56,12.58,12.56,12.58,27255.0,12.1814,12.2008,12.1814,12.2008,27255.0
2020-06-17 13:35:00,12.59,12.62,12.58,12.62,78000.0,12.2105,12.2396,12.2008,12.2396,78000.0
2020-06-17 13:40:00,12.61,12.66,12.6,12.65,49380.0,12.2299,12.2783,12.2202,12.2686,49380.0
2020-06-17 13:45:00,12.64,12.64,12.62,12.63,27240.0,12.259,12.259,12.2396,12.2493,27240.0
2020-06-17 13:50:00,12.64,12.64,12.6,12.6,13155.0,12.259,12.259,12.2202,12.2202,13155.0
2020-06-17 13:55:00,12.61,12.62,12.58,12.58,15000.0,12.2299,12.2396,12.2008,12.2008,15000.0
2020-06-17 14:00:00,12.56,12.56,12.52,12.52,11625.0,12.1814,12.1814,12.1426,12.1426,11625.0
2020-06-17 14:05:00,12.53,12.55,12.53,12.55,9675.0,12.1523,12.1717,12.1523,12.1717,9675.0
2020-06-17 14:10:00,12.56,12.59,12.55,12.55,18000.0,12.1814,12.2105,12.1717,12.1717,18000.0
2020-06-17 14:15:00,12.53,12.53,12.53,12.53,4890.0,12.1523,12.1523,12.1523,12.1523,4890.0
2020-06-17 14:20:00,12.56,12.57,12.56,12.56,18000.0,12.1814,12.1911,12.1814,12.1814,18000.0
2020-06-17 14:25:00,12.56,12.58,12.53,12.58,12675.0,12.1814,12.2008,12.1523,12.2008,12675.0
2020-06-17 14:30:00,12.59,12.6,12.58,12.58,45285.0,12.2105,12.2202,12.2008,12.2008,45285.0
2020-06-17 14:35:00,12.6,12.6,12.6,12.6,5610.0,12.2202,12.2202,12.2202,12.2202,5610.0
2020-06-17 14:40:00,12.59,12.65,12.59,12.62,31425.0,12.2105,12.2686,12.2105,12.2396,31425.0
2020-06-17 14:45:00,12.63,12.63,12.63,12.63,5985.0,12.2493,12.2493,12.2493,12.2493,5985.0
2020-06-17 14:50:00,12.65,12.67,12.63,12.63,101925.0,12.2686,12.288,12.2493,12.2493,101925.0
2020-06-17 14:55:00,12.63,12.64,12.59,12.59,28125.0,12.2493,12.259,12.2105,12.2105,28125.0
2020-06-17 15:00:00,12.56,12.56,12.49,12.54,68505.0,12.1814,12.1814,12.1135,12.162,68505.0
2020-06-17 15:05:00,12.52,12.54,12.52,12.52,81150.0,12.1426,12.162,12.1426,12.1426,81150.0
2020-06-17 15:10:00,12.53,12.53,12.49,12.5,19605.0,12.1523,12.1523,12.1135,12.1232,19605.0
2020-06-17 15:15:00,12.52,12.52,12.46,12.46,35805.0,12.1426,12.1426,12.0844,12.0844,35805.0
2020-06-17 15:20:00,12.45,12.45,12.37,12.37,67950.0,12.0747,12.0747,11.9971,11.9971,67950.0
2020-06-17 15:25:00,12.38,12.4,12.32,12.37,28050.0,12.0068,12.0262,11.9486,11.9971,28050.0
2020-06-17 15:30:00,12.36,12.42,12.32,12.41,25500.0,11.9874,12.0456,11.9486,12.0359,25500.0
2020-06-17 15:35:00,12.4,12.44,12.4,12.42,44430.0,12.0262,12.065,12.0262,12.0456,44430.0
2020-06-17 15:40:00,12.41,12.41,12.28,12.3,38430.0,12.0359,12.0359,11.9098,11.9292,38430.0
2020-06-17 15:45:00,12.33,12.38,12.3,12.3,68340.0,11.9583,12.0068,11.9292,11.9292,68340.0
2020-06-17 15:50:00,12.28,12.42,12.27,12.4,84360.0,11.9098,12.0456,11.9001,12.0262,84360.0
2020-06-17 15:55:00,12.37,12.4,12.35,12.35,34260.0,11.9971,12.0262,11.9777,11.9777,34260.0
2020-06-18 09:30:00,12.21,12.33,12.21,12.3,303510.0,11.8419,11.9583,11.8419,11.9292,303510.0
2020-06-18 09:35:00,12.3,12.33,12.13,12.33,198480.0,11.9292,11.9583,11.7643,11.9583,198480.0
2020-06-18 09:40:00,12.34,12.38,12.32,12.35,44415.0,11.968,12.0068,11.9486,11.9777,44415.0
2020-06-18 09:45:00,12.33,12.4,12.29,12.38,86985.0,11.9583,12.0262,11.9195,12.0068,86985.0
2020-06-18 09:50:00,12.37,12.39,12.24,12.25,28935.0,11.9971,12.0165,11.871,11.8807,28935.0
2020-06-18 09:55:00,12.27,12.29,12.22,12.23,81225.0,11.9001,11.9195,11.8516,11.8613,81225.0
2020-06-18 10:00:00,12.25,12.3,12.24,12.27,52815.0,11.8807,11.9292,11.871,11.9001,52815.0
2020-06-18 10:05:00,12.33,12.37,12.32,12.37,54975.0,11.9583,11.9971,11.9486,11.9971,54975.0
2020-06-18 10:10:00,12.37,12.39,12.35,12.37,88485.0,11.9971,12.0165,11.9777,11.9971,88485.0
2020-06-18 10:15:00,12.37,12.37,12.29,12.33,41715.0,11.9971,11.9971,11.9195,11.9583,41715.0
2020-06-18 10:20:00,12.32,12.32,12.23,12.24,82125.0,11.9486,11.9486,11.8613,11.871,82125.0
2020-06-18 10:25:00,12.26,12.3,12.25,12.28,93195.0,11.8904,11.9292,11.8807,11.9098,93195.0
2020-06-18 10:30:00,12.33,12.35,12.16,12.32,87825.0,11.9583,11.9777,11.7934,11.9486,87825.0
2020-06-18 10:35:00,12.33,12.42,12.33,12.4,45000.0,11.9583,12.0456,11.9583,12.0262,45000.0
2020-06-18 10:40:00,12.33,12.35,12.33,12.33,21945.0,11.9583,11.9777,11.9583,11.9583,21945.0
2020-06-18 10:45:00,12.3,12.38,12.3,12.35,9690.0,11.9292,12.0068,11.9292,11.9777,9690.0
2020-06-18 10:50:00,12.32,12.32,12.25,12.25,86415.0,11.9486,11.9486,11.8807,11.8807,86415.0
2020-06-18 10:55:00,12.3,12.43,12.3,12.42,44385.0,11.9292,12.0553,11.9292,12.0456,44385.0
2020-06-18 11:00:00,12.43,12.43,12.41,12.41,3375.0,12.0553,12.0553,12.0359,12.0359,3375.0
2020-06-18 11:05:00,12.37,12.42,12.37,12.41,6000.0,11.9971,12.0456,11.9971,12.0359,6000.0
2020-06-18 11:10:00,12.42,12.45,12.42,12.45,76125.0,12.0456,12.0747,12.0456,12.0747,76125.0
2020-06-18 11:15:00,12.47,12.47,12.45,12.45,21570.0,12.0941,12.0941,12.0747,12.0747,21570.0
2020-06-18 11:20:00,12.4,12.41,12.4,12.4,19500.0,12.0262,12.0359,12.0262,12.0262,19500.0
2020-06-18 11:25:00,12.43,12.47,12.43,12.46,35745.0,12.0553,12.0941,12.0553,12.0844,35745.0
2020-06-18 11:30:00,12.43,12.43,12.38,12.4,22500.0,12.0553,12.0553,12.0068,12.0262,22500.0
2020-06-18 11:35:00,12.4,12.4,12.35,12.36,35280.0,12.0262,12.0262,11.9777,11.9874,35280.0
2020-06-18 11:40:00,12.36,12.38,12.34,12.34,19500.0,11.9874,12.0068,11.968,11.968,19500.0
2020-06-18 11:45:00,12.38,12.38,12.38,12.38,3000.0,12.0068,12.0068,12.0068,12.0068,3000.0
2020-06-18 11:50:00,12.38,12.38,12.27,12.3,31275.0,12.0068,12.0068,11.9001,11.9292,31275.0
2020-06-18 11:55:00,12.3,12.32,12.3,12.32,39420.0,11.9292,11.9486,11.9292,11.9486,39420.0
2020-06-18 12:00:00,12.31,12.31,12.23,12.23,34365.0,11.9389,11.9389,11.8613,11.8613,34365.0
2020-06-18 12:05:00,12.25,12.28,12.25,12.28,37155.0,11.8807,11.9098,11.8807,11.9098,37155.0
2020-06-18 12:10:00,12.26,12.26,12.26,12.26,30000.0,11.8904,11.8904,11.8904,11.8904,30000.0
2020-06-18 12:15:00,12.25,12.25,12.22,12.22,7500.0,11.8807,11.8807,11.8516,11.8516,7500.0
2020-06-18 12:20:00,12.22,12.26,12.22,12.26,10500.0,11.8516,11.8904,11.8516,11.8904,10500.0
2020-06-18 12:25:00,12.28,12.32,12.28,12.32,10500.0,11.9098,11.9486,11.9098,11.9486,10500.0
2020-06-18 12:30:00,12.31,12.31,12.28,12.28,7500.0,11.9389,11.9389,11.9098,11.9098,7500.0
2020-06-18 12:35:00,12.28,12.28,12.27,12.27,18570.0,11.9098,11.9098,11.9001,11.9001,18570.0
2020-06-18 12:40:00,12.27,12.27,12.27,12.27,0.0,11.9001,11.9001,11.9001,11.9001,0.0
2020-06-18 12:45:00,12.27,12.27,12.27,12.27,1500.0,11.9001,11.9001,11.9001,11.9001,1500.0
2020-06-18 12:50:00,12.27,12.28,12.27,12.28,3000.0,11.9001,11.9098,11.9001,11.9098,3000.0
2020-06-18 12:55:00,12.29,12.29,12.28,12.28,7035.0,11.9195,11.9195,11.9098,11.9098,7035.0
2020-06-18 13:00:00,12.27,12.29,12.26,12.26,12000.0,11.9001,11.9195,11.8904,11.8904,12000.0
2020-06-18 13:05:00,12.26,12.26,12.26,12.26,0.0,11.8904,11.8904,11.8904,11.8904,0.0
2020-06-18 13:10:00,12.26,12.26,12.26,12.26,0.0,11.8904,11.8904,11.8904,11.8904,0.0
2020-06-18 13:15:00,12.25,12.25,12.24,12.25,6000.0,11.8807,11.8807,11.871,11.8807,6000.0
2020-06-18 13:20:00,12.23,12.24,12.23,12.24,4500.0,11.8613,11.871,11.8613,11.871,4500.0
2020-06-18 13:25:00,12.22,12.22,12.22,12.22,7500.0,11.8516,11.8516,11.8516,11.8516,7500.0
2020-06-18 13:30:00,12.23,12.27,12.23,12.27,20685.0,11.8613,11.9001,11.8613,11.9001,20685.0
2020-06-18 13:35:00,12.24,12.27,12.24,12.27,6000.0,11.871,11.9001,11.871,11.9001,6000.0
2020-06-18 13:40:00,12.26,12.27,12.26,12.27,4155.0,11.8904,11.9001,11.8904,11.9001,4155.0
2020-06-18 13:45:00,12.27,12.28,12.27,12.28,38835.0,11.9001,11.9098,11.9001,11.9098,38835.0
2020-06-18 13:50:00,12.28,12.28,12.28,12.28,2235.0,11.9098,11.9098,11.9098,11.9098,2235.0
2020-06-18 13:55:00,12.3,12.31,12.3,12.31,4500.0,11.9292,11.9389,11.9292,11.9389,4500.0
2020-06-18 14:00:00,12.26,12.26,12.23,12.23,18300.0,11.8904,11.8904,11.8613,11.8613,18300.0
2020-06-18 14:05:00,12.22,12.22,12.2,12.21,20730.0,11.8516,11.8516,11.8322,11.8419,20730.0
2020-06-18 14:10:00,12.2,12.23,12.2,12.23,36585.0,11.8322,11.8613,11.8322,11.8613,36585.0
2020-06-18 14:15:00,12.2,12.2,12.19,12.19,19500.0,11.8322,11.8322,11.8225,11.8225,19500.0
2020-06-18 14:20:00,12.24,12.24,12.24,12.24,1500.0,11.871,11.871,11.871,11.871,1500.0
2020-06-18 14:25:00,12.24,12.24,12.24,12.24,20250.0,11.871,11.871,11.871,11.871,20250.0
2020-06-18 14:30:00,12.22,12.3,12.19,12.24,49560.0,11.8516,11.9292,11.8225,11.871,49560.0
2020-06-18 14:35:00,12.26,12.26,12.23,12.26,9000.0,11.8904,11.8904,11.8613,11.8904,9000.0
2020-06-18 14:40:00,12.24,12.24,12.23,12.23,13740.0,11.871,11.871,11.8613,11.8613,13740.0
2020-06-18 14:45:00,12.23,12.23,12.23,12.23,0.0,11.8613,11.8613,11.8613,11.8613,0.0
2020-06-18 14:50:00,12.23,12.26,12.23,12.25,36000.0,11.8613,11.8904,11.8613,11.8807,36000.0
2020-06-18 14:55:00,12.24,12.24,12.19,12.19,28845.0,11.871,11.871,11.8225,11.8225,28845.0
2020-06-18 15:00:00,12.19,12.19,12.12,12.12,56220.0,11.8225,11.8225,11.7546,11.7546,56220.0
2020-06-18 15:05:00,12.12,12.13,12.12,12.13,10500.0,11.7546,11.7643,11.7546,11.7643,10500.0
2020-06-18 15:10:00,12.15,12.15,12.11,12.11,4500.0,11.7837,11.7837,11.7449,11.7449,4500.0
2020-06-18 15:15:00,12.13,12.15,12.13,12.15,24825.0,11.7643,11.7837,11.7643,11.7837,24825.0
2020-06-18 15:20:00,12.15,12.16,12.15,12.16,17805.0,11.7837,11.7934,11.7837,11.7934,17805.0
2020-06-18 15:25:00,12.17,12.18,12.16,12.18,32430.0,11.8031,11.8128,11.7934,11.8128,32430.0
2020-06-18 15:30:00,12.21,12.25,12.21,12.23,40005.0,11.8419,11.8807,11.8419,11.8613,40005.0
2020-06-18 15:35:00,12.25,12.28,12.25,12.28,18000.0,11.8807,11.9098,11.8807,11.9098,18000.0
2020-06-18 15:40:00,12.27,12.27,12.23,12.26,25725.0,11.9001,11.9001,11.8613,11.8904,25725.0
2020-06-18 15:45:00,12.26,12.27,12.25,12.27,23850.0,11.8904,11.9001,11.8807,11.9001,23850.0
2020-06-18 15:50:00,12.27,12.32,12.24,12.32,56385.0,11.9001,11.9486,11.871,11.9486,56385.0
2020-06-18 15:55:00,12.32,12.33,12.29,12.3,48660.0,11.9486,11.9583,11.9195,11.9292,48660.0
2020-06-19 09:30:00,12.74,12.77,12.64,12.71,467385.0,12.3559,12.385,12.259,12.3268,467385.0
2020-06-19 09:35:00,12.71,12.71,12.57,12.69,113175.0,12.3268,12.3268,12.1911,12.3074,113175.0
2020-06-19 09:40:00,12.69,12.77,12.69,12.77,133305.0,12.3074,12.385,12.3074,12.385,133305.0
2020-06-19 09:45:00,12.77,12.78,12.73,12.77,70980.0,12.385,12.3947,12.3462,12.385,70980.0
2020-06-19 09:50:00,12.79,12.83,12.79,12.83,278040.0,12.4044,12.4432,12.4044,12.4432,278040.0
2020-06-19 09:55:00,12.82,12.82,12.74,12.79,51885.0,12.4335,12.4335,12.3559,12.4044,51885.0
2020-06-19 10:00:00,12.79,12.79,12.66,12.67,167220.0,12.4044,12.4044,12.2783,12.288,167220.0
2020-06-19 10:05:00,12.67,12.77,12.65,12.76,60765.0,12.288,12.385,12.2686,12.3753,60765.0
2020-06-19 10:10:00,12.77,12.8,12.73,12.8,49980.0,12.385,12.4141,12.3462,12.4141,49980.0
2020-06-19 10:15:00,12.82,12.86,12.82,12.83,75615.0,12.4335,12.4723,12.4335,12.4432,75615.0
2020-06-19 10:20:00,12.83,12.84,12.8,12.8,35445.0,12.4432,12.4529,12.4141,12.4141,35445.0
2020-06-19 10:25:00,12.81,12.81,12.76,12.76,32745.0,12.4238,12.4238,12.3753,12.3753,32745.0
2020-06-19 10:30:00,12.76,12.76,12.67,12.67,89310.0,12.3753,12.3753,12.288,12.288,89310.0
2020-06-19 10:35:00,12.7,12.73,12.7,12.73,17460.0,12.3171,12.3462,12.3171,12.3462,17460.0
2020-06-19 10:40:00,12.7,12.7,12.65,12.68,81795.0,12.3171,12.3171,12.2686,12.2977,81795.0
2020-06-19 10:45:00,12.68,12.68,12.62,12.65,36750.0,12.2977,12.2977,12.2396,12.2686,36750.0
2020-06-19 10:50:00,12.63,12.63,12.6,12.62,90795.0,12.2493,12.2493,12.2202,12.2396,90795.0
2020-06-19 10:55:00,12.64,12.65,12.61,12.62,81750.0,12.259,12.2686,12.2299,12.2396,81750.0
2020-06-19 11:00:00,12.64,12.69,12.64,12.68,15645.0,12.259,12.3074,12.259,12.2977,15645.0
2020-06-19 11:05:00,12.69,12.72,12.69,12.72,15000.0,12.3074,12.3365,12.3074,12.3365,15000.0
2020-06-19 11:10:00,12.72,12.77,12.69,12.76,34395.0,12.3365,12.385,12.3074,12.3753,34395.0
2020-06-19 11:15:00,12.74,12.74,12.65,12.65,15000.0,12.3559,12.3559,12.2686,12.2686,15000.0
2020-06-19 11:20:00,12.64,12.69,12.58,12.68,55230.0,12.259,12.3074,12.2008,12.2977,55230.0
2020-06-19 11:25:00,12.7,12.71,12.67,12.69,6510.0,12.3171,12.3268,12.288,12.3074,6510.0
2020-06-19 11:30:00,12.68,12.68,12.66,12.66,16005.0,12.2977,12.2977,12.2783,12.2783,16005.0
2020-06-19 11:35:00,12.68,12.68,12.63,12.64,10890.0,12.2977,12.2977,12.2493,12.259,10890.0
2020-06-19 11:40:00,12.64,12.64,12.63,12.63,9000.0,12.259,12.259,12.2493,12.2493,9000.0
2020-06-19 11:45:00,12.64,12.68,12.64,12.68,13860.0,12.259,12.2977,12.259,12.2977,13860.0
2020-06-19 11:50:00,12.68,12.68,12.68,12.68,0.0,12.2977,12.2977,12.2977,12.2977,0.0
2020-06-19 11:55:00,12.65,12.65,12.61,12.61,9450.0,12.2686,12.2686,12.2299,12.2299,9450.0
2020-06-19 12:00:00,12.62,12.62,12.53,12.53,158355.0,12.2396,12.2396,12.1523,12.1523,158355.0
2020-06-19 12:05:00,12.52,12.52,12.5,12.51,36285.0,12.1426,12.1426,12.1232,12.1329,36285.0
2020-06-19 12:10:00,12.51,12.55,12.33,12.33,138855.0,12.1329,12.1717,11.9583,11.9583,138855.0
2020-06-19 12:15:00,12.31,12.36,12.11,12.11,158745.0,11.9389,11.9874,11.7449,11.7449,158745.0
2020-06-19 12:20:00,12.1,12.25,12.05,12.08,176220.0,11.7352,11.8807,11.6867,11.7158,176220.0
2020-06-19 12:25:00,12.07,12.23,12.07,12.23,55740.0,11.7061,11.8613,11.7061,11.8613,55740.0
2020-06-19 12:30:00,12.23,12.28,12.23,12.23,118620.0,11.8613,11.9098,11.8613,11.8613,118620.0
2020-06-19 12:35:00,12.21,12.24,12.18,12.21,21000.0,11.8419,11.871,11.8128,11.8419,21000.0
2020-06-19 12:40:00,12.2,12.33,12.2,12.32,38865.0,11.8322,11.9583,11.8322,11.9486,38865.0
2020-06-19 12:45:00,12.33,12.37,12.3,12.34,29220.0,11.9583,11.9971,11.9292,11.968,29220.0
2020-06-19 12:50:00,12.37,12.37,12.37,12.37,7290.0,11.9971,11.9971,11.9971,11.9971,7290.0
2020-06-19 12:55:00,12.38,12.45,12.38,12.45,36855.0,12.0068,12.0747,12.0068,12.0747,36855.0
2020-06-19 13:00:00,12.41,12.41,12.4,12.4,37560.0,12.0359,12.0359,12.0262,12.0262,37560.0
2020-06-19 13:05:00,12.36,12.37,12.33,12.33,20430.0,11.9874,11.9971,11.9583,11.9583,20430.0
2020-06-19 13:10:00,12.33,12.33,12.33,12.33,26115.0,11.9583,11.9583,11.9583,11.9583,26115.0
2020-06-19 13:15:00,12.29,12.31,12.29,12.3,9000.0,11.9195,11.9389,11.9195,11.9292,9000.0
2020-06-19 13:20:00,12.29,12.29,12.17,12.17,40215.0,11.9195,11.9195,11.8031,11.8031,40215.0
2020-06-19 13:25:00,12.17,12.21,12.17,12.2,32925.0,11.8031,11.8419,11.8031,11.8322,32925.0
2020-06-19 13:30:00,12.17,12.17,12.12,12.12,36975.0,11.8031,11.8031,11.7546,11.7546,36975.0
2020-06-19 13:35:00,12.14,12.26,12.14,12.25,28875.0,11.774,11.8904,11.774,11.8807,28875.0
2020-06-19 13:40:00,12.26,12.27,12.26,12.27,7500.0,11.8904,11.9001,11.8904,11.9001,7500.0
2020-06-19 13:45:00,12.28,12.28,12.2,12.2,30150.0,11.9098,11.9098,11.8322,11.8322,30150.0
2020-06-19 13:50:00,12.21,12.21,12.21,12.21,12375.0,11.8419,11.8419,11.8419,11.8419,12375.0
2020-06-19 13:55:00,12.27,12.27,12.14,12.14,10500.0,11.9001,11.9001,11.774,11.774,10500.0
2020-06-19 14:00:00,12.18,12.2,12.14,12.17,37680.0,11.8128,11.8322,11.774,11.8031,37680.0
2020-06-19 14:05:00,12.16,12.17,12.05,12.13,84915.0,11.7934,11.8031,11.6867,11.7643,84915.0
2020-06-19 14:10:00,12.08,12.11,12.07,12.1,23235.0,11.7158,11.7449,11.7061,11.7352,23235.0
2020-06-19 14:15:00,12.09,12.13,12.02,12.05,77865.0,11.7255,11.7643,11.6576,11.6867,77865.0
2020-06-19 14:20:00,12.06,12.14,12.06,12.14,38625.0,11.6964,11.774,11.6964,11.774,38625.0
2020-06-19 14:25:00,12.16,12.17,12.06,12.06,20550.0,11.7934,11.8031,11.6964,11.6964,20550.0
2020-06-19 14:30:00,12.06,12.2,12.06,12.2,46305.0,11.6964,11.8322,11.6964,11.8322,46305.0
2020-06-19 14:35:00,12.21,12.24,12.21,12.24,21000.0,11.8419,11.871,11.8419,11.871,21000.0
2020-06-19 14:40:00,12.24,12.27,12.24,12.27,11400.0,11.871,11.9001,11.871,11.9001,11400.0
2020-06-19 14:45:00,12.3,12.3,12.24,12.24,7500.0,11.9292,11.9292,11.871,11.871,7500.0
2020-06-19 14:50:00,12.22,12.3,12.22,12.3,53550.0,11.8516,11.9292,11.8516,11.9292,53550.0
2020-06-19 14:55:00,12.3,12.3,12.3,12.3,2115.0,11.9292,11.9292,11.9292,11.9292,2115.0
2020-06-19 15:00:00,12.24,12.26,12.23,12.23,40500.0,11.871,11.8904,11.8613,11.8613,40500.0
2020-06-19 15:05:00,12.21,12.24,12.21,12.21,13905.0,11.8419,11.871,11.8419,11.8419,13905.0
2020-06-19 15:10:00,12.19,12.29,12.19,12.27,31485.0,11.8225,11.9195,11.8225,11.9001,31485.0
2020-06-19 15:15:00,12.29,12.37,12.29,12.32,52890.0,11.9195,11.9971,11.9195,11.9486,52890.0
2020-06-19 15:20:00,12.31,12.33,12.31,12.33,13275.0,11.9389,11.9583,11.9389,11.9583,13275.0
2020-06-19 15:25:00,12.3,12.33,12.28,12.28,12000.0,11.9292,11.9583,11.9098,11.9098,12000.0
2020-06-19 15:30:00,12.27,12.29,12.27,12.29,14370.0,11.9001,11.9195,11.9001,11.9195,14370.0
2020-06-19 15:35:00,12.27,12.28,12.24,12.24,9225.0,11.9001,11.9098,11.871,11.871,9225.0
2020-06-19 15:40:00,12.26,12.3,12.26,12.29,40875.0,11.8904,11.9292,11.8904,11.9195,40875.0
2020-06-19 15:45:00,12.31,12.31,12.15,12.16,46440.0,11.9389,11.9389,11.7837,11.7934,46440.0
2020-06-19 15:50:00,12.21,12.25,12.17,12.17,37695.0,11.8419,11.8807,11.8031,11.8031,37695.0
2020-06-19 15:55:00,12.16,12.18,12.07,12.09,73710.0,11.7934,11.8128,11.7061,11.7255,73710.0
2020-06-22 09:30:00,12.13,12.13,11.71,11.71,462105.0,11.7643,11.7643,11.357,11.357,462105.0
2020-06-22 09:35:00,11.81,11.88,11.76,11.77,39060.0,11.454,11.5219,11.4055,11.4152,39060.0
2020-06-22 09:40:00,11.79,11.9,11.77,11.87,130125.0,11.4346,11.5413,11.4152,11.5122,130125.0
2020-06-22 09:45:00,11.87,11.95,11.86,11.93,39000.0,11.5122,11.5898,11.5025,11.5704,39000.0
2020-06-22 09:50:00,11.93,12.0,11.91,11.97,88350.0,11.5704,11.6382,11.551,11.6091,88350.0
2020-06-22 09:55:00,11.99,12.01,11.96,11.97,154125.0,11.6285,11.6479,11.5995,11.6091,154125.0
2020-06-22 10:00:00,12.0,12.09,11.97,12.06,85650.0,11.6382,11.7255,11.6091,11.6964,85650.0
2020-06-22 10:05:00,12.08,12.08,12.03,12.03,42270.0,11.7158,11.7158,11.6673,11.6673,42270.0
2020-06-22 10:10:00,12.07,12.12,12.07,12.1,48750.0,11.7061,11.7546,11.7061,11.7352,48750.0
2020-06-22 10:15:00,12.09,12.13,12.09,12.1,98100.0,11.7255,11.7643,11.7255,11.7352,98100.0
2020-06-22 10:20:00,12.11,12.15,12.1,12.15,24600.0,11.7449,11.7837,11.7352,11.7837,24600.0
2020-06-22 10:25:00,12.15,12.2,12.13,12.17,25950.0,11.7837,11.8322,11.7643,11.8031,25950.0
2020-06-22 10:30:00,12.18,12.18,12.11,12.11,42000.0,11.8128,11.8128,11.7449,11.7449,42000.0
2020-06-22 10:35:00,12.09,12.1,12.06,12.1,13650.0,11.7255,11.7352,11.6964,11.7352,13650.0
2020-06-22 10:40:00,12.1,12.13,12.1,12.13,9000.0,11.7352,11.7643,11.7352,11.7643,9000.0
2020-06-22 10:45:00,12.13,12.16,12.09,12.09,27750.0,11.7643,11.7934,11.7255,11.7255,27750.0
2020-06-22 10:50:00,12.09,12.09,12.07,12.08,16500.0,11.7255,11.7255,11.7061,11.7158,16500.0
2020-06-22 10:55:00,12.07,12.07,11.95,11.95,25575.0,11.7061,11.7061,11.5898,11.5898,25575.0
2020-06-22 11:00:00,11.93,11.97,11.91,11.96,36750.0,11.5704,11.6091,11.551,11.5995,36750.0
2020-06-22 11:05:00,12.0,12.03,12.0,12.03,6750.0,11.6382,11.6673,11.6382,11.6673,6750.0
2020-06-22 11:10:00,12.07,12.09,12.07,12.09,10980.0,11.7061,11.7255,11.7061,11.7255,10980.0
2020-06-22 11:15:00,12.11,12.12,12.1,12.12,14025.0,11.7449,11.7546,11.7352,11.7546,14025.0
2020-06-22 11:20:00,12.11,12.15,12.11,12.15,7500.0,11.7449,11.7837,11.7449,11.7837,7500.0
2020-06-22 11:25:00,12.11,12.11,12.11,12.11,1500.0,11.7449,11.7449,11.7449,11.7449,1500.0
2020-06-22 11:30:00,12.08,12.12,12.08,12.12,6750.0,11.7158,11.7546,11.7158,11.7546,6750.0
2020-06-22 11:35:00,12.1,12.17,12.1,12.17,68100.0,11.7352,11.8031,11.7352,11.8031,68100.0
2020-06-22 11:40:00,12.17,12.18,12.15,12.15,34125.0,11.8031,11.8128,11.7837,11.7837,34125.0
2020-06-22 11:45:00,12.16,12.16,12.15,12.15,6570.0,11.7934,11.7934,11.7837,11.7837,6570.0
2020-06-22 11:50:00,12.14,12.17,12.12,12.12,8100.0,11.774,11.8031,11.7546,11.7546,8100.0
2020-06-22 11:55:00,12.14,12.15,12.13,12.13,18000.0,11.774,11.7837,11.7643,11.7643,18000.0
2020-06-22 12:00:00,12.16,12.21,12.16,12.21,32925.0,11.7934,11.8419,11.7934,11.8419,32925.0
2020-06-22 12:05:00,12.21,12.23,12.2,12.22,24045.0,11.8419,11.8613,11.8322,11.8516,24045.0
2020-06-22 12:10:00,12.22,12.27,12.22,12.27,201015.0,11.8516,11.9001,11.8516,11.9001,201015.0
2020-06-22 12:15:00,12.29,12.3,12.28,12.29,47310.0,11.9195,11.9292,11.9098,11.9195,47310.0
2020-06-22 12:20:00,12.28,12.28,12.28,12.28,3000.0,11.9098,11.9098,11.9098,11.9098,3000.0
2020-06-22 12:25:00,12.28,12.28,12.28,12.28,6000.0,11.9098,11.9098,11.9098,11.9098,6000.0
2020-06-22 12:30:00,12.3,12.33,12.3,12.32,17760.0,11.9292,11.9583,11.9292,11.9486,17760.0
2020-06-22 12:35:00,12.33,12.34,12.32,12.34,93135.0,11.9583,11.968,11.9486,11.968,93135.0
2020-06-22 12:40:00,12.35,12.37,12.35,12.36,35670.0,11.9777,11.9971,11.9777,11.9874,35670.0
2020-06-22 12:45:00,12.35,12.4,12.35,12.39,55755.0,11.9777,12.0262,11.9777,12.0165,55755.0
2020-06-22 12:50:00,12.38,12.38,12.35,12.35,93345.0,12.0068,12.0068,11.9777,11.9777,93345.0
2020-06-22 12:55:00,12.34,12.35,12.34,12.35,50940.0,11.968,11.9777,11.968,11.9777,50940.0
2020-06-22 13:00:00,12.35,12.37,12.34,12.34,36510.0,11.9777,11.9971,11.968,11.968,36510.0
2020-06-22 13:05:00,12.32,12.32,12.27,12.28,93375.0,11.9486,11.9486,11.9001,11.9098,93375.0
2020-06-22 13:10:00,12.3,12.3,12.26,12.26,18525.0,11.9292,11.9292,11.8904,11.8904,18525.0
2020-06-22 13:15:00,12.28,12.32,12.28,12.32,51690.0,11.9098,11.9486,11.9098,11.9486,51690.0
2020-06-22 13:20:00,12.32,12.32,12.3,12.31,8250.0,11.9486,11.9486,11.9292,11.9389,8250.0
2020-06-22 13:25:00,12.31,12.31,12.28,12.29,7500.0,11.9389,11.9389,11.9098,11.9195,7500.0
2020-06-22 13:30:00,12.31,12.31,12.28,12.29,31800.0,11.9389,11.9389,11.9098,11.9195,31800.0
2020-06-22 13:35:00,12.28,12.28,12.24,12.25,10875.0,11.9098,11.9098,11.871,11.8807,10875.0
2020-06-22 13:40:00,12.29,12.3,12.29,12.3,18315.0,11.9195,11.9292,11.9195,11.9292,18315.0
2020-06-22 13:45:00,12.32,12.34,12.32,12.34,15015.0,11.9486,11.968,11.9486,11.968,15015.0
2020-06-22 13:50:00,12.33,12.35,12.33,12.34,18615.0,11.9583,11.9777,11.9583,11.968,18615.0
2020-06-22 13:55:00,12.34,12.37,12.33,12.37,26055.0,11.968,11.9971,11.9583,11.9971,26055.0
2020-06-22 14:00:00,12.37,12.37,12.27,12.27,33000.0,11.9971,11.9971,11.9001,11.9001,33000.0
2020-06-22 14:05:00,12.27,12.31,12.27,12.31,47550.0,11.9001,11.9389,11.9001,11.9389,47550.0
2020-06-22 14:10:00,12.29,12.3,12.27,12.27,8160.0,11.9195,11.9292,11.9001,11.9001,8160.0
2020-06-22 14:15:00,12.31,12.32,12.31,12.31,5250.0,11.9389,11.9486,11.9389,11.9389,5250.0
2020-06-22 14:20:00,12.33,12.33,12.33,12.33,1500.0,11.9583,11.9583,11.9583,11.9583,1500.0
2020-06-22 14:25:00,12.33,12.35,12.32,12.33,57225.0,11.9583,11.9777,11.9486,11.9583,57225.0
2020-06-22 14:30:00,12.33,12.33,12.32,12.33,6000.0,11.9583,11.9583,11.9486,11.9583,6000.0
2020-06-22 14:35:00,12.3,12.33,12.3,12.32,31785.0,11.9292,11.9583,11.9292,11.9486,31785.0
2020-06-22 14:40:00,12.31,12.31,12.3,12.31,7500.0,11.9389,11.9389,11.9292,11.9389,7500.0
2020-06-22 14:45:00,12.33,12.4,12.33,12.38,42720.0,11.9583,12.0262,11.9583,12.0068,42720.0
2020-06-22 14:50:00,12.38,12.4,12.37,12.38,85155.0,12.0068,12.0262,11.9971,12.0068,85155.0
2020-06-22 14:55:00,12.4,12.45,12.4,12.44,43920.0,12.0262,12.0747,12.0262,12.065,43920.0
2020-06-22 15:00:00,12.42,12.42,12.4,12.41,8250.0,12.0456,12.0456,12.0262,12.0359,8250.0
2020-06-22 15:05:00,12.39,12.4,12.39,12.4,3000.0,12.0165,12.0262,12.0165,12.0262,3000.0
2020-06-22 15:10:00,12.38,12.41,12.33,12.33,18495.0,12.0068,12.0359,11.9583,11.9583,18495.0
2020-06-22 15:15:00,12.32,12.32,12.27,12.27,33960.0,11.9486,11.9486,11.9001,11.9001,33960.0
2020-06-22 15:20:00,12.24,12.27,12.2,12.2,39105.0,11.871,11.9001,11.8322,11.8322,39105.0
2020-06-22 15:25:00,12.21,12.21,12.21,12.21,1500.0,11.8419,11.8419,11.8419,11.8419,1500.0
2020-06-22 15:30:00,12.24,12.27,12.24,12.27,15750.0,11.871,11.9001,11.871,11.9001,15750.0
2020-06-22 15:35:00,12.27,12.27,12.21,12.25,17835.0,11.9001,11.9001,11.8419,11.8807,17835.0
2020-06-22 15:40:00,12.26,12.29,12.26,12.29,19665.0,11.8904,11.9195,11.8904,11.9195,19665.0
2020-06-22 15:45:00,12.29,12.33,12.28,12.28,15000.0,11.9195,11.9583,11.9098,11.9098,15000.0
2020-06-22 15:50:00,12.28,12.34,12.27,12.34,25020.0,11.9098,11.968,11.9001,11.968,25020.0
2020-06-22 15:55:00,12.34,12.39,12.33,12.38,114015.0,11.968,12.0165,11.9583,12.0068,114015.0
2020-06-23 09:30:00,12.62,12.72,12.55,12.55,464670.0,12.2457,12.3427,12.1778,12.1778,464670.0
2020-06-23 09:35:00,12.55,12.64,12.52,12.63,124335.0,12.1778,12.2651,12.1487,12.2554,124335.0
2020-06-23 09:40:00,12.64,12.65,12.6,12.63,82545.0,12.2651,12.2748,12.2263,12.2554,82545.0
2020-06-23 09:45:00,12.61,12.63,12.59,12.62,13500.0,12.236,12.2554,12.2166,12.2457,13500.0
2020-06-23 09:50:00,12.62,12.62,12.47,12.47,75345.0,12.2457,12.2457,12.1002,12.1002,75345.0
2020-06-23 09:55:00,12.49,12.57,12.49,12.57,47145.0,12.1196,12.1972,12.1196,12.1972,47145.0
2020-06-23 10:00:00,12.6,12.6,12.48,12.53,30300.0,12.2263,12.2263,12.1099,12.1584,30300.0
2020-06-23 10:05:00,12.5,12.57,12.47,12.57,102195.0,12.1293,12.1972,12.1002,12.1972,102195.0
2020-06-23 10:10:00,12.56,12.61,12.56,12.59,24300.0,12.1875,12.236,12.1875,12.2166,24300.0
2020-06-23 10:15:00,12.57,12.64,12.57,12.64,31905.0,12.1972,12.2651,12.1972,12.2651,31905.0
2020-06-23 10:20:00,12.65,12.68,12.59,12.6,71025.0,12.2748,12.3039,12.2166,12.2263,71025.0
2020-06-23 10:25:00,12.59,12.65,12.59,12.65,10500.0,12.2166,12.2748,12.2166,12.2748,10500.0
2020-06-23 10:30:00,12.65,12.68,12.63,12.68,32250.0,12.2748,12.3039,12.2554,12.3039,32250.0
2020-06-23 10:35:00,12.64,12.64,12.62,12.62,6300.0,12.2651,12.2651,12.2457,12.2457,6300.0
2020-06-23 10:40:00,12.64,12.65,12.57,12.57,56970.0,12.2651,12.2748,12.1972,12.1972,56970.0
2020-06-23 10:45:00,12.56,12.56,12.48,12.53,77670.0,12.1875,12.1875,12.1099,12.1584,77670.0
2020-06-23 10:50:00,12.55,12.58,12.55,12.57,27675.0,12.1778,12.2069,12.1778,12.1972,27675.0
2020-06-23 10:55:00,12.57,12.59,12.57,12.59,16500.0,12.1972,12.2166,12.1972,12.2166,16500.0
2020-06-23 11:00:00,12.56,12.61,12.53,12.61,13950.0,12.1875,12.236,12.1584,12.236,13950.0
2020-06-23 11:05:00,12.63,12.65,12.63,12.65,50700.0,12.2554,12.2748,12.2554,12.2748,50700.0
2020-06-23 11:10:00,12.66,12.67,12.64,12.64,21810.0,12.2845,12.2942,12.2651,12.2651,21810.0
2020-06-23 11:15:00,12.67,12.69,12.67,12.68,22725.0,12.2942,12.3136,12.2942,12.3039,22725.0
2020-06-23 11:20:00,12.67,12.72,12.67,12.72,66105.0,12.2942,12.3427,12.2942,12.3427,66105.0
2020-06-23 11:25:00,12.71,12.73,12.69,12.73,66495.0,12.333,12.3524,12.3136,12.3524,66495.0
2020-06-23 11:30:00,12.73,12.74,12.72,12.74,57750.0,12.3524,12.3622,12.3427,12.3622,57750.0
2020-06-23 11:35:00,12.72,12.72,12.71,12.71,10500.0,12.3427,12.3427,12.333,12.333,10500.0
2020-06-23 11:40:00,12.71,12.71,12.7,12.71,9000.0,12.333,12.333,12.3233,12.333,9000.0
2020-06-23 11:45:00,12.73,12.75,12.73,12.74,32460.0,12.3524,12.3719,12.3524,12.3622,32460.0
2020-06-23 11:50:00,12.73,12.77,12.71,12.74,61875.0,12.3524,12.3913,12.333,12.3622,61875.0
2020-06-23 11:55:00,12.77,12.8,12.77,12.8,62385.0,12.3913,12.4204,12.3913,12.4204,62385.0
2020-06-23 12:00:00,12.83,12.88,12.83,12.87,133770.0,12.4495,12.498,12.4495,12.4883,133770.0
2020-06-23 12:05:00,12.85,12.86,12.83,12.83,25470.0,12.4689,12.4786,12.4495,12.4495,25470.0
2020-06-23 12:10:00,12.83,12.84,12.83,12.83,24000.0,12.4495,12.4592,12.4495,12.4495,24000.0
2020-06-23 12:15:00,12.82,12.83,12.81,12.83,6000.0,12.4398,12.4495,12.4301,12.4495,6000.0
2020-06-23 12:20:00,12.8,12.83,12.8,12.81,13500.0,12.4204,12.4495,12.4204,12.4301,13500.0
2020-06-23 12:25:00,12.81,12.83,12.81,12.81,31365.0,12.4301,12.4495,12.4301,12.4301,31365.0
2020-06-23 12:30:00,12.82,12.84,12.79,12.79,17925.0,12.4398,12.4592,12.4107,12.4107,17925.0
2020-06-23 12:35:00,12.8,12.8,12.78,12.78,4740.0,12.4204,12.4204,12.401,12.401,4740.0
2020-06-23 12:40:00,12.77,12.77,12.76,12.76,16875.0,12.3913,12.3913,12.3816,12.3816,16875.0
2020-06-23 12:45:00,12.77,12.78,12.75,12.77,12000.0,12.3913,12.401,12.3719,12.3913,12000.0
2020-06-23 12:50:00,12.75,12.75,12.74,12.74,5250.0,12.3719,12.3719,12.3622,12.3622,5250.0
2020-06-23 12:55:00,12.74,12.74,12.74,12.74,0.0,12.3622,12.3622,12.3622,12.3622,0.0
2020-06-23 13:00:00,12.77,12.78,12.77,12.78,3015.0,12.3913,12.401,12.3913,12.401,3015.0
2020-06-23 13:05:00,12.78,12.8,12.78,12.8,3000.0,12.401,12.4204,12.401,12.4204,3000.0
2020-06-23 13:10:00,12.78,12.79,12.78,12.79,6000.0,12.401,12.4107,12.401,12.4107,6000.0
2020-06-23 13:15:00,12.79,12.79,12.79,12.79,1875.0,12.4107,12.4107,12.4107,12.4107,1875.0
2020-06-23 13:20:00,12.81,12.83,12.81,12.82,19710.0,12.4301,12.4495,12.4301,12.4398,19710.0
2020-06-23 13:25:00,12.81,12.82,12.8,12.8,26175.0,12.4301,12.4398,12.4204,12.4204,26175.0
2020-06-23 13:30:00,12.81,12.82,12.81,12.81,7875.0,12.4301,12.4398,12.4301,12.4301,7875.0
2020-06-23 13:35:00,12.81,12.83,12.81,12.83,4500.0,12.4301,12.4495,12.4301,12.4495,4500.0
2020-06-23 13:40:00,12.85,12.85,12.79,12.79,9000.0,12.4689,12.4689,12.4107,12.4107,9000.0
2020-06-23 13:45:00,12.79,12.83,12.79,12.83,43050.0,12.4107,12.4495,12.4107,12.4495,43050.0
2020-06-23 13:50:00,12.82,12.85,12.77,12.83,35310.0,12.4398,12.4689,12.3913,12.4495,35310.0
2020-06-23 13:55:00,12.8,12.8,12.78,12.79,30330.0,12.4204,12.4204,12.401,12.4107,30330.0
2020-06-23 14:00:00,12.77,12.77,12.71,12.75,55200.0,12.3913,12.3913,12.333,12.3719,55200.0
2020-06-23 14:05:00,12.73,12.75,12.72,12.75,9000.0,12.3524,12.3719,12.3427,12.3719,9000.0
2020-06-23 14:10:00,12.72,12.72,12.7,12.7,25635.0,12.3427,12.3427,12.3233,12.3233,25635.0
2020-06-23 14:15:00,12.73,12.73,12.72,12.72,5775.0,12.3524,12.3524,12.3427,12.3427,5775.0
2020-06-23 14:20:00,12.75,12.75,12.75,12.75,60240.0,12.3719,12.3719,12.3719,12.3719,60240.0
2020-06-23 14:25:00,12.75,12.75,12.72,12.72,13500.0,12.3719,12.3719,12.3427,12.3427,13500.0
2020-06-23 14:30:00,12.73,12.73,12.73,12.73,1500.0,12.3524,12.3524,12.3524,12.3524,1500.0
2020-06-23 14:35:00,12.75,12.78,12.75,12.77,36000.0,12.3719,12.401,12.3719,12.3913,36000.0
2020-06-23 14:40:00,12.75,12.75,12.73,12.73,4500.0,12.3719,12.3719,12.3524,12.3524,4500.0
2020-06-23 14:45:00,12.7,12.71,12.67,12.67,34635.0,12.3233,12.333,12.2942,12.2942,34635.0
2020-06-23 14:50:00,12.67,12.67,12.67,12.67,0.0,12.2942,12.2942,12.2942,12.2942,0.0
2020-06-23 14:55:00,12.7,12.7,12.65,12.65,5325.0,12.3233,12.3233,12.2748,12.2748,5325.0
2020-06-23 15:00:00,12.65,12.67,12.6,12.62,111510.0,12.2748,12.2942,12.2263,12.2457,111510.0
2020-06-23 15:05:00,12.62,12.63,12.61,12.62,20775.0,12.2457,12.2554,12.236,12.2457,20775.0
2020-06-23 15:10:00,12.65,12.67,12.61,12.63,24375.0,12.2748,12.2942,12.236,12.2554,24375.0
2020-06-23 15:15:00,12.66,12.66,12.65,12.65,7155.0,12.2845,12.2845,12.2748,12.2748,7155.0
2020-06-23 15:20:00,12.64,12.64,12.58,12.61,22500.0,12.2651,12.2651,12.2069,12.236,22500.0
2020-06-23 15:25:00,12.62,12.62,12.55,12.55,54270.0,12.2457,12.2457,12.1778,12.1778,54270.0
2020-06-23 15:30:00,12.58,12.58,12.5,12.55,58590.0,12.2069,12.2069,12.1293,12.1778,58590.0
2020-06-23 15:35:00,12.55,12.57,12.55,12.57,11250.0,12.1778,12.1972,12.1778,12.1972,11250.0
2020-06-23 15:40:00,12.57,12.57,12.52,12.57,69345.0,12.1972,12.1972,12.1487,12.1972,69345.0
2020-06-23 15:45:00,12.59,12.59,12.53,12.53,25500.0,12.2166,12.2166,12.1584,12.1584,25500.0
2020-06-23 15:50:00,12.5,12.55,12.42,12.55,106380.0,12.1293,12.1778,12.0516,12.1778,106380.0
2020-06-23 15:55:00,12.51,12.53,12.47,12.48,73710.0,12.139,12.1584,12.1002,12.1099,73710.0
2020-06-24 09:30:00,12.26,12.3,12.24,12.28,343890.0,11.8964,11.9352,11.877,11.9158,343890.0
2020-06-24 09:35:00,12.32,12.4,12.31,12.37,118725.0,11.9546,12.0322,11.9449,12.0031,118725.0
2020-06-24 09:40:00,12.38,12.47,12.35,12.47,36945.0,12.0128,12.1002,11.9837,12.1002,36945.0
2020-06-24 09:45:00,12.45,12.47,12.37,12.37,47055.0,12.0808,12.1002,12.0031,12.0031,47055.0
2020-06-24 09:50:00,12.37,12.38,12.21,12.26,137265.0,12.0031,12.0128,11.8479,11.8964,137265.0
2020-06-24 09:55:00,12.28,12.28,12.08,12.1,163995.0,11.9158,11.9158,11.7217,11.7411,163995.0
2020-06-24 10:00:00,12.11,12.18,12.03,12.03,269580.0,11.7508,11.8188,11.6732,11.6732,269580.0
2020-06-24 10:05:00,12.06,12.11,12.04,12.06,84750.0,11.7023,11.7508,11.6829,11.7023,84750.0
2020-06-24 10:10:00,12.04,12.17,12.04,12.15,78120.0,11.6829,11.8091,11.6829,11.7897,78120.0
2020-06-24 10:15:00,12.13,12.17,12.01,12.05,102345.0,11.7702,11.8091,11.6538,11.6926,102345.0
2020-06-24 10:20:00,12.09,12.13,12.09,12.13,34950.0,11.7314,11.7702,11.7314,11.7702,34950.0
2020-06-24 10:25:00,12.15,12.19,12.14,12.19,39000.0,11.7897,11.8285,11.7799,11.8285,39000.0
2020-06-24 10:30:00,12.19,12.19,11.98,12.0,122040.0,11.8285,11.8285,11.6247,11.6441,122040.0
2020-06-24 10:35:00,11.97,12.09,11.94,11.94,98400.0,11.615,11.7314,11.5859,11.5859,98400.0
2020-06-24 10:40:00,11.98,12.04,11.96,12.03,51990.0,11.6247,11.6829,11.6053,11.6732,51990.0
2020-06-24 10:45:00,12.0,12.01,11.97,11.99,19500.0,11.6441,11.6538,11.615,11.6344,19500.0
2020-06-24 10:50:00,12.04,12.12,11.99,12.0,60000.0,11.6829,11.7605,11.6344,11.6441,60000.0
2020-06-24 10:55:00,12.06,12.07,12.03,12.05,22500.0,11.7023,11.712,11.6732,11.6926,22500.0
2020-06-24 11:00:00,12.0,12.03,11.93,12.03,173985.0,11.6441,11.6732,11.5762,11.6732,173985.0
2020-06-24 11:05:00,12.01,12.01,11.83,11.83,99165.0,11.6538,11.6538,11.4791,11.4791,99165.0
2020-06-24 11:10:00,11.83,11.83,11.74,11.77,74175.0,11.4791,11.4791,11.3918,11.4209,74175.0
2020-06-24 11:15:00,11.77,11.77,11.7,11.74,117585.0,11.4209,11.4209,11.353,11.3918,117585.0
2020-06-24 11:20:00,11.72,11.77,11.7,11.72,81750.0,11.3724,11.4209,11.353,11.3724,81750.0
2020-06-24 11:25:00,11.73,11.81,11.72,11.8,39750.0,11.3821,11.4597,11.3724,11.45,39750.0
2020-06-24 11:30:00,11.78,11.85,11.7,11.7,58185.0,11.4306,11.4985,11.353,11.353,58185.0
2020-06-24 11:35:00,11.7,11.73,11.55,11.55,143235.0,11.353,11.3821,11.2074,11.2074,143235.0
2020-06-24 11:40:00,11.55,11.55,11.42,11.45,143340.0,11.2074,11.2074,11.0813,11.1104,143340.0
2020-06-24 11:45:00,11.47,11.52,11.37,11.42,117090.0,11.1298,11.1783,11.0328,11.0813,117090.0
2020-06-24 11:50:00,11.43,11.47,11.4,11.4,37770.0,11.091,11.1298,11.0619,11.0619,37770.0
2020-06-24 11:55:00,11.43,11.53,11.43,11.53,106650.0,11.091,11.188,11.091,11.188,106650.0
2020-06-24 12:00:00,11.52,11.59,11.49,11.59,48240.0,11.1783,11.2463,11.1492,11.2463,48240.0
2020-06-24 12:05:00,11.58,11.59,11.46,11.46,212145.0,11.2366,11.2463,11.1201,11.1201,212145.0
2020-06-24 12:10:00,11.47,11.52,11.45,11.5,69225.0,11.1298,11.1783,11.1104,11.1589,69225.0
2020-06-24 12:15:00,11.5,11.66,11.5,11.66,48000.0,11.1589,11.3142,11.1589,11.3142,48000.0
2020-06-24 12:20:00,11.62,11.65,11.6,11.6,29715.0,11.2754,11.3045,11.256,11.256,29715.0
2020-06-24 12:25:00,11.62,11.62,11.57,11.58,102195.0,11.2754,11.2754,11.2269,11.2366,102195.0
2020-06-24 12:30:00,11.59,11.6,11.53,11.53,77325.0,11.2463,11.256,11.188,11.188,77325.0
2020-06-24 12:35:00,11.54,11.57,11.54,11.57,7500.0,11.1977,11.2269,11.1977,11.2269,7500.0
2020-06-24 12:40:00,11.6,11.72,11.6,11.71,144795.0,11.256,11.3724,11.256,11.3627,144795.0
2020-06-24 12:45:00,11.71,11.75,11.7,11.7,157470.0,11.3627,11.4015,11.353,11.353,157470.0
2020-06-24 12:50:00,11.72,11.72,11.69,11.7,35535.0,11.3724,11.3724,11.3433,11.353,35535.0
2020-06-24 12:55:00,11.7,11.78,11.7,11.76,35175.0,11.353,11.4306,11.353,11.4112,35175.0
2020-06-24 13:00:00,11.76,11.77,11.73,11.77,66570.0,11.4112,11.4209,11.3821,11.4209,66570.0
2020-06-24 13:05:00,11.79,11.79,11.73,11.74,45270.0,11.4403,11.4403,11.3821,11.3918,45270.0
2020-06-24 13:10:00,11.77,11.77,11.72,11.72,33270.0,11.4209,11.4209,11.3724,11.3724,33270.0
2020-06-24 13:15:00,11.7,11.83,11.7,11.8,50385.0,11.353,11.4791,11.353,11.45,50385.0
2020-06-24 13:20:00,11.79,11.79,11.69,11.69,20025.0,11.4403,11.4403,11.3433,11.3433,20025.0
2020-06-24 13:25:00,11.7,11.7,11.6,11.61,112170.0,11.353,11.353,11.256,11.2657,112170.0
2020-06-24 13:30:00,11.59,11.6,11.55,11.55,80610.0,11.2463,11.256,11.2074,11.2074,80610.0
2020-06-24 13:35:00,11.55,11.6,11.55,11.59,34050.0,11.2074,11.256,11.2074,11.2463,34050.0
2020-06-24 13:40:00,11.59,11.62,11.59,11.59,47940.0,11.2463,11.2754,11.2463,11.2463,47940.0
2020-06-24 13:45:00,11.59,11.64,11.56,11.64,19500.0,11.2463,11.2948,11.2171,11.2948,19500.0
2020-06-24 13:50:00,11.64,11.64,11.6,11.64,7500.0,11.2948,11.2948,11.256,11.2948,7500.0
2020-06-24 13:55:00,11.63,11.64,11.62,11.64,23835.0,11.2851,11.2948,11.2754,11.2948,23835.0
2020-06-24 14:00:00,11.66,11.66,11.45,11.51,117615.0,11.3142,11.3142,11.1104,11.1686,117615.0
2020-06-24 14:05:00,11.51,11.66,11.51,11.66,80700.0,11.1686,11.3142,11.1686,11.3142,80700.0
2020-06-24 14:10:00,11.63,11.63,11.62,11.62,27750.0,11.2851,11.2851,11.2754,11.2754,27750.0
2020-06-24 14:15:00,11.64,11.71,11.64,11.7,31500.0,11.2948,11.3627,11.2948,11.353,31500.0
2020-06-24 14:20:00,11.71,11.71,11.69,11.69,6720.0,11.3627,11.3627,11.3433,11.3433,6720.0
2020-06-24 14:25:00,11.7,11.77,11.7,11.77,25650.0,11.353,11.4209,11.353,11.4209,25650.0
2020-06-24 14:30:00,11.75,11.8,11.75,11.8,61485.0,11.4015,11.45,11.4015,11.45,61485.0
2020-06-24 14:35:00,11.77,11.77,11.75,11.76,9000.0,11.4209,11.4209,11.4015,11.4112,9000.0
2020-06-24 14:40:00,11.8,11.8,11.71,11.72,22785.0,11.45,11.45,11.3627,11.3724,22785.0
2020-06-24 14:45:00,11.7,11.77,11.7,11.75,26625.0,11.353,11.4209,11.353,11.4015,26625.0
2020-06-24 14:50:00,11.75,11.75,11.66,11.69,97365.0,11.4015,11.4015,11.3142,11.3433,97365.0
2020-06-24 14:55:00,11.71,11.71,11.65,11.65,9000.0,11.3627,11.3627,11.3045,11.3045,9000.0
2020-06-24 15:00:00,11.69,11.8,11.69,11.8,46950.0,11.3433,11.45,11.3433,11.45,46950.0
2020-06-24 15:05:00,11.77,11.78,11.75,11.76,40500.0,11.4209,11.4306,11.4015,11.4112,40500.0
2020-06-24 15:10:00,11.78,11.87,11.69,11.86,58050.0,11.4306,11.518,11.3433,11.5083,58050.0
2020-06-24 15:15:00,11.84,11.94,11.84,11.93,55290.0,11.4888,11.5859,11.4888,11.5762,55290.0
2020-06-24 15:20:00,11.93,11.93,11.85,11.85,32490.0,11.5762,11.5762,11.4985,11.4985,32490.0
2020-06-24 15:25:00,11.84,11.84,11.8,11.8,5250.0,11.4888,11.4888,11.45,11.45,5250.0
2020-06-24 15:30:00,11.82,11.83,11.81,11.82,9000.0,11.4694,11.4791,11.4597,11.4694,9000.0
2020-06-24 15:35:00,11.8,11.8,11.75,11.75,4500.0,11.45,11.45,11.4015,11.4015,4500.0
2020-06-24 15:40:00,11.82,11.93,11.81,11.93,33300.0,11.4694,11.5762,11.4597,11.5762,33300.0
2020-06-24 15:45:00,11.92,11.94,11.85,11.85,25455.0,11.5665,11.5859,11.4985,11.4985,25455.0
2020-06-24 15:50:00,11.81,11.81,11.63,11.7,117285.0,11.4597,11.4597,11.2851,11.353,117285.0
2020-06-24 15:55:00,11.7,11.73,11.62,11.64,119385.0,11.353,11.3821,11.2754,11.2948,119385.0
2020-06-25 09:30:00,11.64,11.7,11.56,11.59,322620.0,11.2948,11.353,11.2171,11.2463,322620.0
2020-06-25 09:35:00,11.58,11.6,11.47,11.51,80430.0,11.2366,11.256,11.1298,11.1686,80430.0
2020-06-25 09:40:00,11.5,11.5,11.26,11.33,182700.0,11.1589,11.1589,10.926,10.994,182700.0
2020-06-25 09:45:00,11.35,11.4,11.16,11.16,183900.0,11.0134,11.0619,10.829,10.829,183900.0
2020-06-25 09:50:00,11.17,11.29,11.1,11.29,165285.0,10.8387,10.9552,10.7708,10.9552,165285.0
2020-06-25 09:55:00,11.28,11.34,11.25,11.34,121485.0,10.9455,11.0037,10.9163,11.0037,121485.0
2020-06-25 10:00:00,11.35,11.4,11.31,11.33,112605.0,11.0134,11.0619,10.9746,10.994,112605.0
2020-06-25 10:05:00,11.36,11.36,11.25,11.3,68025.0,11.0231,11.0231,10.9163,10.9649,68025.0
2020-06-25 10:10:00,11.31,11.41,11.31,11.35,149235.0,10.9746,11.0716,10.9746,11.0134,149235.0
2020-06-25 10:15:00,11.35,11.43,11.35,11.43,63675.0,11.0134,11.091,11.0134,11.091,63675.0
2020-06-25 10:20:00,11.44,11.56,11.44,11.56,55635.0,11.1007,11.2171,11.1007,11.2171,55635.0
2020-06-25 10:25:00,11.55,11.59,11.53,11.55,98970.0,11.2074,11.2463,11.188,11.2074,98970.0
2020-06-25 10:30:00,11.53,11.54,11.45,11.45,19905.0,11.188,11.1977,11.1104,11.1104,19905.0
2020-06-25 10:35:00,11.46,11.54,11.46,11.53,105690.0,11.1201,11.1977,11.1201,11.188,105690.0
2020-06-25 10:40:00,11.53,11.56,11.47,11.52,28425.0,11.188,11.2171,11.1298,11.1783,28425.0
2020-06-25 10:45:00,11.54,11.59,11.5,11.5,30540.0,11.1977,11.2463,11.1589,11.1589,30540.0
2020-06-25 10:50:00,11.48,11.52,11.43,11.51,12000.0,11.1395,11.1783,11.091,11.1686,12000.0
2020-06-25 10:55:00,11.52,11.52,11.47,11.51,27930.0,11.1783,11.1783,11.1298,11.1686,27930.0
2020-06-25 11:00:00,11.49,11.49,11.4,11.42,27045.0,11.1492,11.1492,11.0619,11.0813,27045.0
2020-06-25 11:05:00,11.39,11.39,11.34,11.36,50430.0,11.0522,11.0522,11.0037,11.0231,50430.0
2020-06-25 11:10:00,11.37,11.46,11.33,11.46,37485.0,11.0328,11.1201,10.994,11.1201,37485.0
2020-06-25 11:15:00,11.43,11.51,11.43,11.51,50295.0,11.091,11.1686,11.091,11.1686,50295.0
2020-06-25 11:20:00,11.49,11.52,11.49,11.49,51180.0,11.1492,11.1783,11.1492,11.1492,51180.0
2020-06-25 11:25:00,11.46,11.46,11.43,11.43,9750.0,11.1201,11.1201,11.091,11.091,9750.0
2020-06-25 11:30:00,11.43,11.45,11.29,11.29,37620.0,11.091,11.1104,10.9552,10.9552,37620.0
2020-06-25 11:35:00,11.27,11.35,11.27,11.35,74415.0,10.9358,11.0134,10.9358,11.0134,74415.0
2020-06-25 11:40:00,11.33,11.37,11.28,11.37,33690.0,10.994,11.0328,10.9455,11.0328,33690.0
2020-06-25 11:45:00,11.34,11.39,11.34,11.39,7500.0,11.0037,11.0522,11.0037,11.0522,7500.0
2020-06-25 11:50:00,11.41,11.41,11.4,11.4,31500.0,11.0716,11.0716,11.0619,11.0619,31500.0
2020-06-25 11:55:00,11.41,11.44,11.41,11.41,9720.0,11.0716,11.1007,11.0716,11.0716,9720.0
2020-06-25 12:00:00,11.45,11.5,11.45,11.5,36945.0,11.1104,11.1589,11.1104,11.1589,36945.0
2020-06-25 12:05:00,11.53,11.54,11.51,11.52,35220.0,11.188,11.1977,11.1686,11.1783,35220.0
2020-06-25 12:10:00,11.52,11.55,11.52,11.55,24750.0,11.1783,11.2074,11.1783,11.2074,24750.0
2020-06-25 12:15:00,11.57,11.6,11.57,11.58,35250.0,11.2269,11.256,11.2269,11.2366,35250.0
2020-06-25 12:20:00,11.6,11.62,11.6,11.6,7500.0,11.256,11.2754,11.256,11.256,7500.0
2020-06-25 12:25:00,11.56,11.56,11.56,11.56,1500.0,11.2171,11.2171,11.2171,11.2171,1500.0
2020-06-25 12:30:00,11.57,11.57,11.51,11.56,13500.0,11.2269,11.2269,11.1686,11.2171,13500.0
2020-06-25 12:35:00,11.57,11.57,11.57,11.57,1500.0,11.2269,11.2269,11.2269,11.2269,1500.0
2020-06-25 12:40:00,11.57,11.6,11.57,11.6,10290.0,11.2269,11.256,11.2269,11.256,10290.0
2020-06-25 12:45:00,11.58,11.6,11.57,11.57,32640.0,11.2366,11.256,11.2269,11.2269,32640.0
2020-06-25 12:50:00,11.56,11.57,11.56,11.57,22500.0,11.2171,11.2269,11.2171,11.2269,22500.0
2020-06-25 12:55:00,11.53,11.55,11.53,11.54,10500.0,11.188,11.2074,11.188,11.1977,10500.0
2020-06-25 13:00:00,11.55,11.55,11.48,11.5,13500.0,11.2074,11.2074,11.1395,11.1589,13500.0
2020-06-25 13:05:00,11.48,11.52,11.48,11.52,3000.0,11.1395,11.1783,11.1395,11.1783,3000.0
2020-06-25 13:10:00,11.52,11.52,11.52,11.52,3675.0,11.1783,11.1783,11.1783,11.1783,3675.0
2020-06-25 13:15:00,11.53,11.55,11.53,11.55,10230.0,11.188,11.2074,11.188,11.2074,10230.0
2020-06-25 13:20:00,11.57,11.57,11.55,11.55,7500.0,11.2269,11.2269,11.2074,11.2074,7500.0
2020-06-25 13:25:00,11.51,11.51,11.51,11.51,1500.0,11.1686,11.1686,11.1686,11.1686,1500.0
2020-06-25 13:30:00,11.47,11.5,11.45,11.5,27000.0,11.1298,11.1589,11.1104,11.1589,27000.0
2020-06-25 13:35:00,11.52,11.55,11.52,11.55,6000.0,11.1783,11.2074,11.1783,11.2074,6000.0
2020-06-25 13:40:00,11.56,11.57,11.55,11.57,92865.0,11.2171,11.2269,11.2074,11.2269,92865.0
2020-06-25 13:45:00,11.57,11.57,11.57,11.57,0.0,11.2269,11.2269,11.2269,11.2269,0.0
2020-06-25 13:50:00,11.56,11.56,11.54,11.54,6000.0,11.2171,11.2171,11.1977,11.1977,6000.0
2020-06-25 13:55:00,11.54,11.54,11.54,11.54,0.0,11.1977,11.1977,11.1977,11.1977,0.0
2020-06-25 14:00:00,11.5,11.5,11.45,11.49,21990.0,11.1589,11.1589,11.1104,11.1492,21990.0
2020-06-25 14:05:00,11.52,11.52,11.49,11.49,7500.0,11.1783,11.1783,11.1492,11.1492,7500.0
2020-06-25 14:10:00,11.49,11.49,11.49,11.49,9000.0,11.1492,11.1492,11.1492,11.1492,9000.0
2020-06-25 14:15:00,11.5,11.5,11.49,11.49,16515.0,11.1589,11.1589,11.1492,11.1492,16515.0
2020-06-25 14:20:00,11.44,11.45,11.4,11.4,16500.0,11.1007,11.1104,11.0619,11.0619,16500.0
2020-06-25 14:25:00,11.43,11.43,11.42,11.42,6000.0,11.091,11.091,11.0813,11.0813,6000.0
2020-06-25 14:30:00,11.42,11.42,11.36,11.36,43665.0,11.0813,11.0813,11.0231,11.0231,43665.0
2020-06-25 14:35:00,11.36,11.36,11.36,11.36,1500.0,11.0231,11.0231,11.0231,11.0231,1500.0
2020-06-25 14:40:00,11.41,11.41,11.4,11.4,3000.0,11.0716,11.0716,11.0619,11.0619,3000.0
2020-06-25 14:45:00,11.4,11.4,11.4,11.4,0.0,11.0619,11.0619,11.0619,11.0619,0.0
2020-06-25 14:50:00,11.45,11.45,11.45,11.45,1500.0,11.1104,11.1104,11.1104,11.1104,1500.0
2020-06-25 14:55:00,11.48,11.48,11.48,11.48,4500.0,11.1395,11.1395,11.1395,11.1395,4500.0
2020-06-25 15:00:00,11.46,11.57,11.46,11.57,34620.0,11.1201,11.2269,11.1201,11.2269,34620.0
2020-06-25 15:05:00,11.6,11.67,11.6,11.67,84990.0,11.256,11.3239,11.256,11.3239,84990.0
2020-06-25 15:10:00,11.67,11.69,11.65,11.68,32835.0,11.3239,11.3433,11.3045,11.3336,32835.0
2020-06-25 15:15:00,11.71,11.75,11.7,11.7,27000.0,11.3627,11.4015,11.353,11.353,27000.0
2020-06-25 15:20:00,11.72,11.79,11.72,11.79,49500.0,11.3724,11.4403,11.3724,11.4403,49500.0
2020-06-25 15:25:00,11.77,11.87,11.77,11.84,41370.0,11.4209,11.518,11.4209,11.4888,41370.0
2020-06-25 15:30:00,11.82,11.92,11.8,11.87,25500.0,11.4694,11.5665,11.45,11.518,25500.0
2020-06-25 15:35:00,11.89,11.89,11.8,11.8,17220.0,11.5374,11.5374,11.45,11.45,17220.0
2020-06-25 15:40:00,11.8,11.82,11.79,11.82,17655.0,11.45,11.4694,11.4403,11.4694,17655.0
2020-06-25 15:45:00,11.8,11.8,11.76,11.76,21000.0,11.45,11.45,11.4112,11.4112,21000.0
2020-06-25 15:50:00,11.83,11.95,11.83,11.95,64710.0,11.4791,11.5956,11.4791,11.5956,64710.0
2020-06-25 15:55:00,11.95,11.98,11.9,11.98,92925.0,11.5956,11.6247,11.5471,11.6247,92925.0
2020-06-26 09:30:00,11.8,11.93,11.8,11.92,232815.0,11.45,11.5762,11.45,11.5665,232815.0
2020-06-26 09:35:00,11.91,12.0,11.87,11.87,85770.0,11.5568,11.6441,11.518,11.518,85770.0
2020-06-26 09:40:00,11.87,11.88,11.71,11.72,84750.0,11.518,11.5277,11.3627,11.3724,84750.0
2020-06-26 09:45:00,11.7,11.75,11.68,11.74,32025.0,11.353,11.4015,11.3336,11.3918,32025.0
2020-06-26 09:50:00,11.73,11.77,11.67,11.77,30720.0,11.3821,11.4209,11.3239,11.4209,30720.0
2020-06-26 09:55:00,11.77,11.77,11.71,11.74,12000.0,11.4209,11.4209,11.3627,11.3918,12000.0
2020-06-26 10:00:00,11.67,11.68,11.61,11.63,57720.0,11.3239,11.3336,11.2657,11.2851,57720.0
2020-06-26 10:05:00,11.65,11.67,11.64,11.64,23700.0,11.3045,11.3239,11.2948,11.2948,23700.0
2020-06-26 10:10:00,11.62,11.62,11.53,11.53,34590.0,11.2754,11.2754,11.188,11.188,34590.0
2020-06-26 10:15:00,11.51,11.51,11.37,11.41,133020.0,11.1686,11.1686,11.0328,11.0716,133020.0
2020-06-26 10:20:00,11.4,11.45,11.34,11.45,33240.0,11.0619,11.1104,11.0037,11.1104,33240.0
2020-06-26 10:25:00,11.47,11.5,11.4,11.47,34395.0,11.1298,11.1589,11.0619,11.1298,34395.0
2020-06-26 10:30:00,11.45,11.48,11.28,11.3,170580.0,11.1104,11.1395,10.9455,10.9649,170580.0
2020-06-26 10:35:00,11.31,11.33,11.28,11.28,13725.0,10.9746,10.994,10.9455,10.9455,13725.0
2020-06-26 10:40:00,11.27,11.35,11.26,11.3,82575.0,10.9358,11.0134,10.926,10.9649,82575.0
2020-06-26 10:45:00,11.32,11.36,11.27,11.27,28035.0,10.9843,11.0231,10.9358,10.9358,28035.0
2020-06-26 10:50:00,11.23,11.35,11.19,11.35,73770.0,10.8969,11.0134,10.8581,11.0134,73770.0
2020-06-26 10:55:00,11.26,11.33,11.22,11.33,37620.0,10.926,10.994,10.8872,10.994,37620.0
2020-06-26 11:00:00,11.32,11.37,11.32,11.37,27360.0,10.9843,11.0328,10.9843,11.0328,27360.0
2020-06-26 11:05:00,11.35,11.44,11.35,11.41,27030.0,11.0134,11.1007,11.0134,11.0716,27030.0
2020-06-26 11:10:00,11.43,11.47,11.41,11.47,36150.0,11.091,11.1298,11.0716,11.1298,36150.0
2020-06-26 11:15:00,11.4,11.41,11.37,11.37,29730.0,11.0619,11.0716,11.0328,11.0328,29730.0
2020-06-26 11:20:00,11.38,11.38,11.33,11.33,9000.0,11.0425,11.0425,10.994,10.994,9000.0
2020-06-26 11:25:00,11.42,11.43,11.36,11.39,21105.0,11.0813,11.091,11.0231,11.0522,21105.0
2020-06-26 11:30:00,11.38,11.38,11.31,11.31,32250.0,11.0425,11.0425,10.9746,10.9746,32250.0
2020-06-26 11:35:00,11.45,11.45,11.44,11.44,6000.0,11.1104,11.1104,11.1007,11.1007,6000.0
2020-06-26 11:40:00,11.44,11.45,11.42,11.44,43725.0,11.1007,11.1104,11.0813,11.1007,43725.0
2020-06-26 11:45:00,11.43,11.52,11.43,11.52,20295.0,11.091,11.1783,11.091,11.1783,20295.0
2020-06-26 11:50:00,11.54,11.54,11.5,11.5,35475.0,11.1977,11.1977,11.1589,11.1589,35475.0
2020-06-26 11:55:00,11.48,11.55,11.48,11.5,23490.0,11.1395,11.2074,11.1395,11.1589,23490.0
2020-06-26 12:00:00,11.47,11.47,11.42,11.43,19080.0,11.1298,11.1298,11.0813,11.091,19080.0
2020-06-26 12:05:00,11.43,11.43,11.4,11.41,13110.0,11.091,11.091,11.0619,11.0716,13110.0
2020-06-26 12:10:00,11.39,11.41,11.38,11.39,14100.0,11.0522,11.0716,11.0425,11.0522,14100.0
2020-06-26 12:15:00,11.38,11.38,11.31,11.33,35475.0,11.0425,11.0425,10.9746,10.994,35475.0
2020-06-26 12:20:00,11.28,11.39,11.25,11.38,70815.0,10.9455,11.0522,10.9163,11.0425,70815.0
2020-06-26 12:25:00,11.39,11.42,11.38,11.42,14445.0,11.0522,11.0813,11.0425,11.0813,14445.0
2020-06-26 12:30:00,11.4,11.4,11.38,11.4,4500.0,11.0619,11.0619,11.0425,11.0619,4500.0
2020-06-26 12:35:00,11.36,11.42,11.36,11.42,27210.0,11.0231,11.0813,11.0231,11.0813,27210.0
2020-06-26 12:40:00,11.35,11.37,11.35,11.37,4500.0,11.0134,11.0328,11.0134,11.0328,4500.0
2020-06-26 12:45:00,11.34,11.42,11.34,11.38,19500.0,11.0037,11.0813,11.0037,11.0425,19500.0
2020-06-26 12:50:00,11.39,11.45,11.39,11.44,19260.0,11.0522,11.1104,11.0522,11.1007,19260.0
2020-06-26 12:55:00,11.43,11.45,11.41,11.45,26775.0,11.091,11.1104,11.0716,11.1104,26775.0
2020-06-26 13:00:00,11.41,11.51,11.41,11.51,34170.0,11.0716,11.1686,11.0716,11.1686,34170.0
2020-06-26 13:05:00,11.51,11.56,11.51,11.56,51675.0,11.1686,11.2171,11.1686,11.2171,51675.0
2020-06-26 13:10:00,11.53,11.55,11.52,11.52,11475.0,11.188,11.2074,11.1783,11.1783,11475.0
2020-06-26 13:15:00,11.53,11.53,11.53,11.53,15000.0,11.188,11.188,11.188,11.188,15000.0
2020-06-26 13:20:00,11.51,11.6,11.51,11.59,13500.0,11.1686,11.256,11.1686,11.2463,13500.0
2020-06-26 13:25:00,11.55,11.55,11.55,11.55,5250.0,11.2074,11.2074,11.2074,11.2074,5250.0
2020-06-26 13:30:00,11.53,11.59,11.53,11.59,6375.0,11.188,11.2463,11.188,11.2463,6375.0
2020-06-26 13:35:00,11.59,11.61,11.51,11.6,24915.0,11.2463,11.2657,11.1686,11.256,24915.0
2020-06-26 13:40:00,11.54,11.55,11.52,11.52,9000.0,11.1977,11.2074,11.1783,11.1783,9000.0
2020-06-26 13:45:00,11.52,11.52,11.51,11.51,16500.0,11.1783,11.1783,11.1686,11.1686,16500.0
2020-06-26 13:50:00,11.5,11.5,11.48,11.48,3000.0,11.1589,11.1589,11.1395,11.1395,3000.0
2020-06-26 13:55:00,11.48,11.48,11.48,11.48,13500.0,11.1395,11.1395,11.1395,11.1395,13500.0
2020-06-26 14:00:00,11.47,11.52,11.47,11.52,39195.0,11.1298,11.1783,11.1298,11.1783,39195.0
2020-06-26 14:05:00,11.51,11.51,11.48,11.48,20490.0,11.1686,11.1686,11.1395,11.1395,20490.0
2020-06-26 14:10:00,11.52,11.55,11.47,11.47,35385.0,11.1783,11.2074,11.1298,11.1298,35385.0
2020-06-26 14:15:00,11.46,11.46,11.45,11.45,32100.0,11.1201,11.1201,11.1104,11.1104,32100.0
2020-06-26 14:20:00,11.43,11.44,11.4,11.4,30540.0,11.091,11.1007,11.0619,11.0619,30540.0
2020-06-26 14:25:00,11.41,11.41,11.33,11.36,55695.0,11.0716,11.0716,10.994,11.0231,55695.0
2020-06-26 14:30:00,11.32,11.37,11.32,11.35,30105.0,10.9843,11.0328,10.9843,11.0134,30105.0
2020-06-26 14:35:00,11.33,11.33,11.3,11.31,21780.0,10.994,10.994,10.9649,10.9746,21780.0
2020-06-26 14:40:00,11.33,11.33,11.28,11.28,44775.0,10.994,10.994,10.9455,10.9455,44775.0
2020-06-26 14:45:00,11.28,11.29,11.25,11.25,30750.0,10.9455,10.9552,10.9163,10.9163,30750.0
2020-06-26 14:50:00,11.27,11.31,11.27,11.3,64380.0,10.9358,10.9746,10.9358,10.9649,64380.0
2020-06-26 14:55:00,11.28,11.32,11.27,11.32,16500.0,10.9455,10.9843,10.9358,10.9843,16500.0
2020-06-26 15:00:00,11.36,11.37,11.35,11.35,9750.0,11.0231,11.0328,11.0134,11.0134,9750.0
2020-06-26 15:05:00,11.33,11.33,11.28,11.32,63150.0,10.994,10.994,10.9455,10.9843,63150.0
2020-06-26 15:10:00,11.32,11.38,11.31,11.38,43830.0,10.9843,11.0425,10.9746,11.0425,43830.0
2020-06-26 15:15:00,11.4,11.4,11.34,11.34,56610.0,11.0619,11.0619,11.0037,11.0037,56610.0
2020-06-26 15:20:00,11.33,11.39,11.33,11.36,14250.0,10.994,11.0522,10.994,11.0231,14250.0
2020-06-26 15:25:00,11.33,11.44,11.33,11.44,47505.0,10.994,11.1007,10.994,11.1007,47505.0
2020-06-26 15:30:00,11.4,11.4,11.35,11.37,50490.0,11.0619,11.0619,11.0134,11.0328,50490.0
2020-06-26 15:35:00,11.35,11.36,11.33,11.36,46155.0,11.0134,11.0231,10.994,11.0231,46155.0
2020-06-26 15:40:00,11.36,11.56,11.36,11.54,86775.0,11.0231,11.2171,11.0231,11.1977,86775.0
2020-06-26 15:45:00,11.55,11.59,11.47,11.47,102495.0,11.2074,11.2463,11.1298,11.1298,102495.0
2020-06-26 15:50:00,11.45,11.45,11.18,11.19,169740.0,11.1104,11.1104,10.8484,10.8581,169740.0
2020-06-26 15:55:00,11.19,11.28,11.16,11.24,168510.0,10.8581,10.9455,10.829,10.9066,168510.0
2020-06-29 09:30:00,11.25,11.26,11.09,11.1,409470.0,10.9163,10.926,10.7611,10.7708,409470.0
2020-06-29 09:35:00,11.1,11.11,10.95,10.95,193740.0,10.7708,10.7805,10.6252,10.6252,193740.0
2020-06-29 09:40:00,10.94,10.94,10.85,10.88,94740.0,10.6155,10.6155,10.5282,10.5573,94740.0
2020-06-29 09:45:00,10.93,10.93,10.84,10.89,105000.0,10.6058,10.6058,10.5185,10.567,105000.0
2020-06-29 09:50:00,10.9,10.91,10.84,10.91,83670.0,10.5767,10.5864,10.5185,10.5864,83670.0
2020-06-29 09:55:00,10.9,10.99,10.9,10.99,81510.0,10.5767,10.6641,10.5767,10.6641,81510.0
2020-06-29 10:00:00,11.0,11.12,11.0,11.11,120345.0,10.6738,10.7902,10.6738,10.7805,120345.0
2020-06-29 10:05:00,11.1,11.11,11.04,11.11,25125.0,10.7708,10.7805,10.7126,10.7805,25125.0
2020-06-29 10:10:00,11.12,11.23,11.03,11.22,112380.0,10.7902,10.8969,10.7029,10.8872,112380.0
2020-06-29 10:15:00,11.24,11.25,11.2,11.24,74085.0,10.9066,10.9163,10.8678,10.9066,74085.0
2020-06-29 10:20:00,11.25,11.27,11.25,11.26,33000.0,10.9163,10.9358,10.9163,10.926,33000.0
2020-06-29 10:25:00,11.27,11.33,11.23,11.23,43995.0,10.9358,10.994,10.8969,10.8969,43995.0
2020-06-29 10:30:00,11.27,11.29,11.25,11.29,31950.0,10.9358,10.9552,10.9163,10.9552,31950.0
2020-06-29 10:35:00,11.28,11.37,11.23,11.37,85860.0,10.9455,11.0328,10.8969,11.0328,85860.0
2020-06-29 10:40:00,11.33,11.35,11.26,11.27,54405.0,10.994,11.0134,10.926,10.9358,54405.0
2020-06-29 10:45:00,11.3,11.33,11.29,11.33,12000.0,10.9649,10.994,10.9552,10.994,12000.0
2020-06-29 10:50:00,11.37,11.39,11.31,11.31,32700.0,11.0328,11.0522,10.9746,10.9746,32700.0
2020-06-29 10:55:00,11.31,11.31,11.3,11.31,11250.0,10.9746,10.9746,10.9649,10.9746,11250.0
2020-06-29 11:00:00,11.31,11.33,11.28,11.28,10500.0,10.9746,10.994,10.9455,10.9455,10500.0
2020-06-29 11:05:00,11.27,11.27,11.21,11.21,66360.0,10.9358,10.9358,10.8775,10.8775,66360.0
2020-06-29 11:10:00,11.21,11.23,11.2,11.22,68760.0,10.8775,10.8969,10.8678,10.8872,68760.0
2020-06-29 11:15:00,11.22,11.25,11.2,11.24,43620.0,10.8872,10.9163,10.8678,10.9066,43620.0
2020-06-29 11:20:00,11.27,11.33,11.27,11.31,32520.0,10.9358,10.994,10.9358,10.9746,32520.0
2020-06-29 11:25:00,11.33,11.37,11.32,11.35,105885.0,10.994,11.0328,10.9843,11.0134,105885.0
2020-06-29 11:30:00,11.37,11.37,11.32,11.32,36150.0,11.0328,11.0328,10.9843,10.9843,36150.0
2020-06-29 11:35:00,11.31,11.34,11.31,11.32,7590.0,10.9746,11.0037,10.9746,10.9843,7590.0
2020-06-29 11:40:00,11.32,11.35,11.32,11.34,18195.0,10.9843,11.0134,10.9843,11.0037,18195.0
2020-06-29 11:45:00,11.33,11.33,11.27,11.3,9000.0,10.994,10.994,10.9358,10.9649,9000.0
2020-06-29 11:50:00,11.3,11.3,11.3,11.3,0.0,10.9649,10.9649,10.9649,10.9649,0.0
2020-06-29 11:55:00,11.31,11.34,11.3,11.34,39735.0,10.9746,11.0037,10.9649,11.0037,39735.0
2020-06-29 12:00:00,11.35,11.41,11.35,11.4,72855.0,11.0134,11.0716,11.0134,11.0619,72855.0
2020-06-29 12:05:00,11.4,11.4,11.37,11.39,7500.0,11.0619,11.0619,11.0328,11.0522,7500.0
2020-06-29 12:10:00,11.37,11.4,11.37,11.4,15000.0,11.0328,11.0619,11.0328,11.0619,15000.0
2020-06-29 12:15:00,11.4,11.49,11.4,11.48,43410.0,11.0619,11.1492,11.0619,11.1395,43410.0
2020-06-29 12:20:00,11.48,11.48,11.45,11.45,7500.0,11.1395,11.1395,11.1104,11.1104,7500.0
2020-06-29 12:25:00,11.44,11.47,11.44,11.47,12525.0,11.1007,11.1298,11.1007,11.1298,12525.0
2020-06-29 12:30:00,11.48,11.54,11.48,11.54,44985.0,11.1395,11.1977,11.1395,11.1977,44985.0
2020-06-29 12:35:00,11.55,11.57,11.53,11.53,23550.0,11.2074,11.2269,11.188,11.188,23550.0
2020-06-29 12:40:00,11.53,11.55,11.53,11.55,6285.0,11.188,11.2074,11.188,11.2074,6285.0
2020-06-29 12:45:00,11.51,11.51,11.49,11.5,24765.0,11.1686,11.1686,11.1492,11.1589,24765.0
2020-06-29 12:50:00,11.52,11.52,11.49,11.5,18495.0,11.1783,11.1783,11.1492,11.1589,18495.0
2020-06-29 12:55:00,11.52,11.52,11.5,11.51,25050.0,11.1783,11.1783,11.1589,11.1686,25050.0
2020-06-29 13:00:00,11.52,11.52,11.5,11.52,9000.0,11.1783,11.1783,11.1589,11.1783,9000.0
2020-06-29 13:05:00,11.5,11.5,11.5,11.5,1500.0,11.1589,11.1589,11.1589,11.1589,1500.0
2020-06-29 13:10:00,11.52,11.56,11.51,11.55,28470.0,11.1783,11.2171,11.1686,11.2074,28470.0
2020-06-29 13:15:00,11.51,11.51,11.47,11.47,20010.0,11.1686,11.1686,11.1298,11.1298,20010.0
2020-06-29 13:20:00,11.49,11.5,11.49,11.5,6000.0,11.1492,11.1589,11.1492,11.1589,6000.0
2020-06-29 13:25:00,11.5,11.5,11.5,11.5,3000.0,11.1589,11.1589,11.1589,11.1589,3000.0
2020-06-29 13:30:00,11.48,11.49,11.46,11.46,33000.0,11.1395,11.1492,11.1201,11.1201,33000.0
2020-06-29 13:35:00,11.5,11.56,11.5,11.54,37110.0,11.1589,11.2171,11.1589,11.1977,37110.0
2020-06-29 13:40:00,11.53,11.53,11.52,11.52,3000.0,11.188,11.188,11.1783,11.1783,3000.0
2020-06-29 13:45:00,11.55,11.55,11.55,11.55,6555.0,11.2074,11.2074,11.2074,11.2074,6555.0
2020-06-29 13:50:00,11.55,11.55,11.55,11.55,0.0,11.2074,11.2074,11.2074,11.2074,0.0
2020-06-29 13:55:00,11.52,11.52,11.52,11.52,3000.0,11.1783,11.1783,11.1783,11.1783,3000.0
2020-06-29 14:00:00,11.5,11.5,11.45,11.45,25515.0,11.1589,11.1589,11.1104,11.1104,25515.0
2020-06-29 14:05:00,11.42,11.42,11.41,11.41,3000.0,11.0813,11.0813,11.0716,11.0716,3000.0
2020-06-29 14:10:00,11.42,11.47,11.42,11.47,35235.0,11.0813,11.1298,11.0813,11.1298,35235.0
2020-06-29 14:15:00,11.46,11.46,11.46,11.46,1500.0,11.1201,11.1201,11.1201,11.1201,1500.0
2020-06-29 14:20:00,11.46,11.48,11.46,11.48,3300.0,11.1201,11.1395,11.1201,11.1395,3300.0
2020-06-29 14:25:00,11.48,11.48,11.48,11.48,0.0,11.1395,11.1395,11.1395,11.1395,0.0
2020-06-29 14:30:00,11.47,11.47,11.47,11.47,3765.0,11.1298,11.1298,11.1298,11.1298,3765.0
2020-06-29 14:35:00,11.46,11.48,11.46,11.48,6000.0,11.1201,11.1395,11.1201,11.1395,6000.0
2020-06-29 14:40:00,11.48,11.48,11.48,11.48,1500.0,11.1395,11.1395,11.1395,11.1395,1500.0
2020-06-29 14:45:00,11.48,11.48,11.41,11.41,3000.0,11.1395,11.1395,11.0716,11.0716,3000.0
2020-06-29 14:50:00,11.4,11.44,11.4,11.44,47100.0,11.0619,11.1007,11.0619,11.1007,47100.0
2020-06-29 14:55:00,11.41,11.41,11.41,11.41,3000.0,11.0716,11.0716,11.0716,11.0716,3000.0
2020-06-29 15:00:00,11.43,11.44,11.36,11.37,16635.0,11.091,11.1007,11.0231,11.0328,16635.0
2020-06-29 15:05:00,11.35,11.36,11.35,11.36,4500.0,11.0134,11.0231,11.0134,11.0231,4500.0
2020-06-29 15:10:00,11.35,11.35,11.35,11.35,6000.0,11.0134,11.0134,11.0134,11.0134,6000.0
2020-06-29 15:15:00,11.37,11.41,11.37,11.38,15420.0,11.0328,11.0716,11.0328,11.0425,15420.0
2020-06-29 15:20:00,11.4,11.4,11.37,11.37,6375.0,11.0619,11.0619,11.0328,11.0328,6375.0
2020-06-29 15:25:00,11.37,11.39,11.37,11.38,13500.0,11.0328,11.0522,11.0328,11.0425,13500.0
2020-06-29 15:30:00,11.41,11.44,11.41,11.43,25050.0,11.0716,11.1007,11.0716,11.091,25050.0
2020-06-29 15:35:00,11.42,11.43,11.42,11.43,10500.0,11.0813,11.091,11.0813,11.091,10500.0
2020-06-29 15:40:00,11.41,11.42,11.36,11.4,12000.0,11.0716,11.0813,11.0231,11.0619,12000.0
2020-06-29 15:45:00,11.41,11.41,11.37,11.37,15000.0,11.0716,11.0716,11.0328,11.0328,15000.0
2020-06-29 15:50:00,11.37,11.52,11.37,11.52,85170.0,11.0328,11.1783,11.0328,11.1783,85170.0
2020-06-29 15:55:00,11.52,11.61,11.51,11.61,119130.0,11.1783,11.2657,11.1686,11.2657,119130.0
2020-06-30 09:30:00,11.75,12.07,11.75,12.03,760830.0,11.4015,11.712,11.4015,11.6732,760830.0
2020-06-30 09:35:00,12.03,12.21,12.01,12.21,431520.0,11.6732,11.8479,11.6538,11.8479,431520.0
2020-06-30 09:40:00,12.21,12.27,12.13,12.22,154050.0,11.8479,11.9061,11.7702,11.8576,154050.0
2020-06-30 09:45:00,12.23,12.34,12.21,12.3,203100.0,11.8673,11.974,11.8479,11.9352,203100.0
2020-06-30 09:50:00,12.31,12.31,12.25,12.29,179025.0,11.9449,11.9449,11.8867,11.9255,179025.0
2020-06-30 09:55:00,12.28,12.42,12.28,12.39,141255.0,11.9158,12.0516,11.9158,12.0225,141255.0
2020-06-30 10:00:00,12.39,12.52,12.38,12.49,195390.0,12.0225,12.1487,12.0128,12.1196,195390.0
2020-06-30 10:05:00,12.5,12.5,12.43,12.5,92670.0,12.1293,12.1293,12.0613,12.1293,92670.0
2020-06-30 10:10:00,12.48,12.52,12.45,12.48,72795.0,12.1099,12.1487,12.0808,12.1099,72795.0
2020-06-30 10:15:00,12.5,12.54,12.47,12.49,93735.0,12.1293,12.1681,12.1002,12.1196,93735.0
2020-06-30 10:20:00,12.48,12.49,12.44,12.49,83400.0,12.1099,12.1196,12.0711,12.1196,83400.0
2020-06-30 10:25:00,12.49,12.52,12.39,12.39,77655.0,12.1196,12.1487,12.0225,12.0225,77655.0
2020-06-30 10:30:00,12.42,12.44,12.41,12.43,19590.0,12.0516,12.0711,12.0419,12.0613,19590.0
2020-06-30 10:35:00,12.4,12.41,12.35,12.38,79440.0,12.0322,12.0419,11.9837,12.0128,79440.0
2020-06-30 10:40:00,12.39,12.45,12.39,12.43,37500.0,12.0225,12.0808,12.0225,12.0613,37500.0
2020-06-30 10:45:00,12.41,12.41,12.38,12.38,44670.0,12.0419,12.0419,12.0128,12.0128,44670.0
2020-06-30 10:50:00,12.39,12.48,12.39,12.44,43800.0,12.0225,12.1099,12.0225,12.0711,43800.0
2020-06-30 10:55:00,12.45,12.46,12.44,12.45,15750.0,12.0808,12.0905,12.0711,12.0808,15750.0
2020-06-30 11:00:00,12.48,12.5,12.48,12.5,13800.0,12.1099,12.1293,12.1099,12.1293,13800.0
2020-06-30 11:05:00,12.5,12.52,12.49,12.5,54015.0,12.1293,12.1487,12.1196,12.1293,54015.0
2020-06-30 11:10:00,12.52,12.52,12.47,12.47,28110.0,12.1487,12.1487,12.1002,12.1002,28110.0
2020-06-30 11:15:00,12.5,12.51,12.49,12.49,18000.0,12.1293,12.139,12.1196,12.1196,18000.0
2020-06-30 11:20:00,12.5,12.55,12.5,12.52,152565.0,12.1293,12.1778,12.1293,12.1487,152565.0
2020-06-30 11:25:00,12.5,12.5,12.44,12.47,34620.0,12.1293,12.1293,12.0711,12.1002,34620.0
2020-06-30 11:30:00,12.43,12.47,12.4,12.4,30000.0,12.0613,12.1002,12.0322,12.0322,30000.0
2020-06-30 11:35:00,12.42,12.46,12.42,12.45,18015.0,12.0516,12.0905,12.0516,12.0808,18015.0
2020-06-30 11:40:00,12.46,12.46,12.42,12.42,236745.0,12.0905,12.0905,12.0516,12.0516,236745.0
2020-06-30 11:45:00,12.45,12.46,12.43,12.43,194175.0,12.0808,12.0905,12.0613,12.0613,194175.0
2020-06-30 11:50:00,12.45,12.47,12.41,12.47,196770.0,12.0808,12.1002,12.0419,12.1002,196770.0
2020-06-30 11:55:00,12.48,12.49,12.48,12.49,4500.0,12.1099,12.1196,12.1099,12.1196,4500.0
2020-06-30 12:00:00,12.51,12.52,12.49,12.52,23670.0,12.139,12.1487,12.1196,12.1487,23670.0
2020-06-30 12:05:00,12.51,12.57,12.51,12.57,81795.0,12.139,12.1972,12.139,12.1972,81795.0
2020-06-30 12:10:00,12.57,12.63,12.56,12.56,97290.0,12.1972,12.2554,12.1875,12.1875,97290.0
2020-06-30 12:15:00,12.56,12.61,12.55,12.6,35985.0,12.1875,12.236,12.1778,12.2263,35985.0
2020-06-30 12:20:00,12.55,12.55,12.53,12.53,10500.0,12.1778,12.1778,12.1584,12.1584,10500.0
2020-06-30 12:25:00,12.53,12.53,12.5,12.5,49575.0,12.1584,12.1584,12.1293,12.1293,49575.0
2020-06-30 12:30:00,12.5,12.5,12.38,12.38,69420.0,12.1293,12.1293,12.0128,12.0128,69420.0
2020-06-30 12:35:00,12.4,12.4,12.36,12.39,33765.0,12.0322,12.0322,11.9934,12.0225,33765.0
2020-06-30 12:40:00,12.38,12.38,12.29,12.33,73230.0,12.0128,12.0128,11.9255,11.9643,73230.0
2020-06-30 12:45:00,12.32,12.33,12.29,12.32,33750.0,11.9546,11.9643,11.9255,11.9546,33750.0
2020-06-30 12:50:00,12.31,12.34,12.31,12.32,29955.0,11.9449,11.974,11.9449,11.9546,29955.0
2020-06-30 12:55:00,12.31,12.31,12.31,12.31,3000.0,11.9449,11.9449,11.9449,11.9449,3000.0
2020-06-30 13:00:00,12.3,12.32,12.28,12.31,22005.0,11.9352,11.9546,11.9158,11.9449,22005.0
2020-06-30 13:05:00,12.32,12.32,12.25,12.28,81000.0,11.9546,11.9546,11.8867,11.9158,81000.0
2020-06-30 13:10:00,12.27,12.27,12.24,12.26,26295.0,11.9061,11.9061,11.877,11.8964,26295.0
2020-06-30 13:15:00,12.27,12.27,12.23,12.26,27795.0,11.9061,11.9061,11.8673,11.8964,27795.0
2020-06-30 13:20:00,12.25,12.32,12.24,12.29,45000.0,11.8867,11.9546,11.877,11.9255,45000.0
2020-06-30 13:25:00,12.3,12.32,12.29,12.32,44880.0,11.9352,11.9546,11.9255,11.9546,44880.0
2020-06-30 13:30:00,12.33,12.36,12.33,12.34,70320.0,11.9643,11.9934,11.9643,11.974,70320.0
2020-06-30 13:35:00,12.33,12.36,12.33,12.35,31500.0,11.9643,11.9934,11.9643,11.9837,31500.0
2020-06-30 13:40:00,12.34,12.34,12.29,12.3,16560.0,11.974,11.974,11.9255,11.9352,16560.0
2020-06-30 13:45:00,12.29,12.32,12.29,12.31,32760.0,11.9255,11.9546,11.9255,11.9449,32760.0
2020-06-30 13:50:00,12.3,12.33,12.27,12.33,37290.0,11.9352,11.9643,11.9061,11.9643,37290.0
2020-06-30 13:55:00,12.34,12.37,12.34,12.37,17520.0,11.974,12.0031,11.974,12.0031,17520.0
2020-06-30 14:00:00,12.35,12.35,12.3,12.3,16500.0,11.9837,11.9837,11.9352,11.9352,16500.0
2020-06-30 14:05:00,12.31,12.37,12.31,12.37,14235.0,11.9449,12.0031,11.9449,12.0031,14235.0
2020-06-30 14:10:00,12.35,12.37,12.32,12.35,25500.0,11.9837,12.0031,11.9546,11.9837,25500.0
2020-06-30 14:15:00,12.32,12.37,12.32,12.34,9000.0,11.9546,12.0031,11.9546,11.974,9000.0
2020-06-30 14:20:00,12.34,12.37,12.34,12.37,15000.0,11.974,12.0031,11.974,12.0031,15000.0
2020-06-30 14:25:00,12.37,12.41,12.36,12.41,56430.0,12.0031,12.0419,11.9934,12.0419,56430.0
2020-06-30 14:30:00,12.41,12.41,12.38,12.38,23400.0,12.0419,12.0419,12.0128,12.0128,23400.0
2020-06-30 14:35:00,12.36,12.39,12.36,12.38,6000.0,11.9934,12.0225,11.9934,12.0128,6000.0
2020-06-30 14:40:00,12.39,12.42,12.39,12.41,28275.0,12.0225,12.0516,12.0225,12.0419,28275.0
2020-06-30 14:45:00,12.39,12.41,12.39,12.4,27000.0,12.0225,12.0419,12.0225,12.0322,27000.0
2020-06-30 14:50:00,12.39,12.43,12.39,12.43,121125.0,12.0225,12.0613,12.0225,12.0613,121125.0
2020-06-30 14:55:00,12.41,12.43,12.41,12.43,15000.0,12.0419,12.0613,12.0419,12.0613,15000.0
2020-06-30 15:00:00,12.41,12.41,12.36,12.37,65310.0,12.0419,12.0419,11.9934,12.0031,65310.0
2020-06-30 15:05:00,12.39,12.39,12.35,12.37,67095.0,12.0225,12.0225,11.9837,12.0031,67095.0
2020-06-30 15:10:00,12.39,12.39,12.36,12.36,21000.0,12.0225,12.0225,11.9934,11.9934,21000.0
2020-06-30 15:15:00,12.34,12.39,12.33,12.38,97500.0,11.974,12.0225,11.9643,12.0128,97500.0
2020-06-30 15:20:00,12.36,12.44,12.36,12.43,69165.0,11.9934,12.0711,11.9934,12.0613,69165.0
2020-06-30 15:25:00,12.44,12.44,12.42,12.43,39420.0,12.0711,12.0711,12.0516,12.0613,39420.0
2020-06-30 15:30:00,12.43,12.49,12.43,12.47,69705.0,12.0613,12.1196,12.0613,12.1002,69705.0
2020-06-30 15:35:00,12.45,12.45,12.43,12.43,27510.0,12.0808,12.0808,12.0613,12.0613,27510.0
2020-06-30 15:40:00,12.45,12.47,12.43,12.45,59070.0,12.0808,12.1002,12.0613,12.0808,59070.0
2020-06-30 15:45:00,12.46,12.49,12.43,12.48,28635.0,12.0905,12.1196,12.0613,12.1099,28635.0
2020-06-30 15:50:00,12.49,12.65,12.49,12.65,388320.0,12.1196,12.2748,12.1196,12.2748,388320.0
2020-06-30 15:55:00,12.64,12.64,12.53,12.53,178020.0,12.2651,12.2651,12.1584,12.1584,178020.0
2020-07-01 09:30:00,12.56,12.56,12.4,12.4,330810.0,12.1875,12.1875,12.0322,12.0322,330810.0
2020-07-01 09:35:00,12.35,12.36,12.17,12.2,180075.0,11.9837,11.9934,11.8091,11.8382,180075.0
2020-07-01 09:40:00,12.31,12.37,12.27,12.34,121215.0,11.9449,12.0031,11.9061,11.974,121215.0
2020-07-01 09:45:00,12.35,12.35,12.25,12.27,92610.0,11.9837,11.9837,11.8867,11.9061,92610.0
2020-07-01 09:50:00,12.27,12.29,12.07,12.08,89460.0,11.9061,11.9255,11.712,11.7217,89460.0
2020-07-01 09:55:00,12.1,12.13,12.07,12.13,93690.0,11.7411,11.7702,11.712,11.7702,93690.0
2020-07-01 10:00:00,12.2,12.24,12.16,12.2,52080.0,11.8382,11.877,11.7994,11.8382,52080.0
2020-07-01 10:05:00,12.16,12.25,12.16,12.25,121395.0,11.7994,11.8867,11.7994,11.8867,121395.0
2020-07-01 10:10:00,12.24,12.25,12.21,12.23,44565.0,11.877,11.8867,11.8479,11.8673,44565.0
2020-07-01 10:15:00,12.27,12.34,12.27,12.34,91605.0,11.9061,11.974,11.9061,11.974,91605.0
2020-07-01 10:20:00,12.37,12.37,12.33,12.33,64395.0,12.0031,12.0031,11.9643,11.9643,64395.0
2020-07-01 10:25:00,12.35,12.39,12.34,12.39,41805.0,11.9837,12.0225,11.974,12.0225,41805.0
2020-07-01 10:30:00,12.39,12.44,12.39,12.4,56865.0,12.0225,12.0711,12.0225,12.0322,56865.0
2020-07-01 10:35:00,12.4,12.4,12.37,12.4,65010.0,12.0322,12.0322,12.0031,12.0322,65010.0
2020-07-01 10:40:00,12.42,12.43,12.36,12.36,92625.0,12.0516,12.0613,11.9934,11.9934,92625.0
2020-07-01 10:45:00,12.36,12.36,12.28,12.28,115170.0,11.9934,11.9934,11.9158,11.9158,115170.0
2020-07-01 10:50:00,12.27,12.32,12.25,12.28,40470.0,11.9061,11.9546,11.8867,11.9158,40470.0
2020-07-01 10:55:00,12.29,12.35,12.27,12.35,16320.0,11.9255,11.9837,11.9061,11.9837,16320.0
2020-07-01 11:00:00,12.36,12.36,12.3,12.34,43770.0,11.9934,11.9934,11.9352,11.974,43770.0
2020-07-01 11:05:00,12.34,12.34,12.33,12.34,6750.0,11.974,11.974,11.9643,11.974,6750.0
2020-07-01 11:10:00,12.31,12.32,12.23,12.32,33585.0,11.9449,11.9546,11.8673,11.9546,33585.0
2020-07-01 11:15:00,12.32,12.33,12.28,12.28,39195.0,11.9546,11.9643,11.9158,11.9158,39195.0
2020-07-01 11:20:00,12.27,12.28,12.26,12.27,30840.0,11.9061,11.9158,11.8964,11.9061,30840.0
2020-07-01 11:25:00,12.27,12.27,12.17,12.17,38745.0,11.9061,11.9061,11.8091,11.8091,38745.0
2020-07-01 11:30:00,12.18,12.27,12.18,12.27,12000.0,11.8188,11.9061,11.8188,11.9061,12000.0
2020-07-01 11:35:00,12.25,12.25,12.25,12.25,1500.0,11.8867,11.8867,11.8867,11.8867,1500.0
2020-07-01 11:40:00,12.21,12.22,12.2,12.21,18000.0,11.8479,11.8576,11.8382,11.8479,18000.0
2020-07-01 11:45:00,12.22,12.24,12.22,12.24,6000.0,11.8576,11.877,11.8576,11.877,6000.0
2020-07-01 11:50:00,12.25,12.27,12.25,12.27,7500.0,11.8867,11.9061,11.8867,11.9061,7500.0
2020-07-01 11:55:00,12.24,12.24,12.21,12.22,13995.0,11.877,11.877,11.8479,11.8576,13995.0
2020-07-01 12:00:00,12.22,12.24,12.22,12.23,6000.0,11.8576,11.877,11.8576,11.8673,6000.0
2020-07-01 12:05:00,12.23,12.25,12.22,12.22,13305.0,11.8673,11.8867,11.8576,11.8576,13305.0
2020-07-01 12:10:00,12.22,12.22,12.19,12.19,27000.0,11.8576,11.8576,11.8285,11.8285,27000.0
2020-07-01 12:15:00,12.19,12.23,12.19,12.23,9750.0,11.8285,11.8673,11.8285,11.8673,9750.0
2020-07-01 12:20:00,12.22,12.23,12.2,12.2,16500.0,11.8576,11.8673,11.8382,11.8382,16500.0
2020-07-01 12:25:00,12.21,12.21,12.2,12.2,25500.0,11.8479,11.8479,11.8382,11.8382,25500.0
2020-07-01 12:30:00,12.21,12.25,12.21,12.25,53250.0,11.8479,11.8867,11.8479,11.8867,53250.0
2020-07-01 12:35:00,12.25,12.26,12.24,12.24,24045.0,11.8867,11.8964,11.877,11.877,24045.0
2020-07-01 12:40:00,12.22,12.22,12.21,12.21,9000.0,11.8576,11.8576,11.8479,11.8479,9000.0
2020-07-01 12:45:00,12.21,12.21,12.13,12.21,83355.0,11.8479,11.8479,11.7702,11.8479,83355.0
2020-07-01 12:50:00,12.19,12.19,12.13,12.14,35625.0,11.8285,11.8285,11.7702,11.7799,35625.0
2020-07-01 12:55:00,12.15,12.18,12.15,12.18,23625.0,11.7897,11.8188,11.7897,11.8188,23625.0
2020-07-01 13:00:00,12.2,12.2,12.16,12.17,18000.0,11.8382,11.8382,11.7994,11.8091,18000.0
2020-07-01 13:05:00,12.18,12.18,12.13,12.13,17895.0,11.8188,11.8188,11.7702,11.7702,17895.0
2020-07-01 13:10:00,12.15,12.15,12.14,12.14,3000.0,11.7897,11.7897,11.7799,11.7799,3000.0
2020-07-01 13:15:00,12.13,12.15,12.12,12.14,8415.0,11.7702,11.7897,11.7605,11.7799,8415.0
2020-07-01 13:20:00,12.19,12.19,12.19,12.19,3675.0,11.8285,11.8285,11.8285,11.8285,3675.0
2020-07-01 13:25:00,12.19,12.2,12.18,12.19,9000.0,11.8285,11.8382,11.8188,11.8285,9000.0
2020-07-01 13:30:00,12.21,12.23,12.21,12.23,20010.0,11.8479,11.8673,11.8479,11.8673,20010.0
2020-07-01 13:35:00,12.23,12.29,12.23,12.29,38385.0,11.8673,11.9255,11.8673,11.9255,38385.0
2020-07-01 13:40:00,12.28,12.28,12.27,12.27,11535.0,11.9158,11.9158,11.9061,11.9061,11535.0
2020-07-01 13:45:00,12.2,12.21,12.2,12.21,6000.0,11.8382,11.8479,11.8382,11.8479,6000.0
2020-07-01 13:50:00,12.2,12.21,12.18,12.19,14160.0,11.8382,11.8479,11.8188,11.8285,14160.0
2020-07-01 13:55:00,12.19,12.19,12.18,12.18,4650.0,11.8285,11.8285,11.8188,11.8188,4650.0
2020-07-01 14:00:00,12.19,12.22,12.19,12.22,3000.0,11.8285,11.8576,11.8285,11.8576,3000.0
2020-07-01 14:05:00,12.2,12.2,12.17,12.2,12855.0,11.8382,11.8382,11.8091,11.8382,12855.0
2020-07-01 14:10:00,12.19,12.2,12.18,12.2,16260.0,11.8285,11.8382,11.8188,11.8382,16260.0
2020-07-01 14:15:00,12.17,12.17,12.16,12.16,82065.0,11.8091,11.8091,11.7994,11.7994,82065.0
2020-07-01 14:20:00,12.18,12.18,12.12,12.12,25815.0,11.8188,11.8188,11.7605,11.7605,25815.0
2020-07-01 14:25:00,12.14,12.15,12.14,12.15,6000.0,11.7799,11.7897,11.7799,11.7897,6000.0
2020-07-01 14:30:00,12.18,12.18,12.16,12.18,12000.0,11.8188,11.8188,11.7994,11.8188,12000.0
2020-07-01 14:35:00,12.13,12.13,12.12,12.13,16800.0,11.7702,11.7702,11.7605,11.7702,16800.0
2020-07-01 14:40:00,12.14,12.14,12.1,12.1,28035.0,11.7799,11.7799,11.7411,11.7411,28035.0
2020-07-01 14:45:00,12.09,12.11,12.09,12.11,37725.0,11.7314,11.7508,11.7314,11.7508,37725.0
2020-07-01 14:50:00,12.12,12.12,12.11,12.12,10500.0,11.7605,11.7605,11.7508,11.7605,10500.0
2020-07-01 14:55:00,12.13,12.15,12.13,12.14,21000.0,11.7702,11.7897,11.7702,11.7799,21000.0
2020-07-01 15:00:00,12.13,12.13,12.13,12.13,3000.0,11.7702,11.7702,11.7702,11.7702,3000.0
2020-07-01 15:05:00,12.18,12.19,12.16,12.19,13335.0,11.8188,11.8285,11.7994,11.8285,13335.0
2020-07-01 15:10:00,12.16,12.16,12.16,12.16,4500.0,11.7994,11.7994,11.7994,11.7994,4500.0
2020-07-01 15:15:00,12.2,12.2,12.17,12.19,26460.0,11.8382,11.8382,11.8091,11.8285,26460.0
2020-07-01 15:20:00,12.2,12.25,12.2,12.24,15300.0,11.8382,11.8867,11.8382,11.877,15300.0
2020-07-01 15:25:00,12.24,12.24,12.21,12.24,10500.0,11.877,11.877,11.8479,11.877,10500.0
2020-07-01 15:30:00,12.26,12.29,12.26,12.29,23190.0,11.8964,11.9255,11.8964,11.9255,23190.0
2020-07-01 15:35:00,12.2,12.22,12.2,12.2,6225.0,11.8382,11.8576,11.8382,11.8382,6225.0
2020-07-01 15:40:00,12.24,12.24,12.2,12.2,88920.0,11.877,11.877,11.8382,11.8382,88920.0
2020-07-01 15:45:00,12.19,12.26,12.19,12.26,6000.0,11.8285,11.8964,11.8285,11.8964,6000.0
2020-07-01 15:50:00,12.2,12.2,12.08,12.08,36000.0,11.8382,11.8382,11.7217,11.7217,36000.0
2020-07-01 15:55:00,12.07,12.07,11.99,12.0,197910.0,11.712,11.712,11.6344,11.6441,197910.0
2020-07-02 09:30:00,12.53,12.64,12.49,12.64,643215.0,12.1584,12.2651,12.1196,12.2651,643215.0
2020-07-02 09:35:00,12.62,12.63,12.48,12.53,193170.0,12.2457,12.2554,12.1099,12.1584,193170.0
2020-07-02 09:40:00,12.54,12.61,12.54,12.59,111000.0,12.1681,12.236,12.1681,12.2166,111000.0
2020-07-02 09:45:00,12.57,12.66,12.57,12.65,168945.0,12.1972,12.2845,12.1972,12.2748,168945.0
2020-07-02 09:50:00,12.63,12.68,12.63,12.64,180255.0,12.2554,12.3039,12.2554,12.2651,180255.0
2020-07-02 09:55:00,12.66,12.75,12.62,12.75,211485.0,12.2845,12.3719,12.2457,12.3719,211485.0
2020-07-02 10:00:00,12.73,12.77,12.72,12.72,117840.0,12.3524,12.3913,12.3427,12.3427,117840.0
2020-07-02 10:05:00,12.74,12.78,12.74,12.78,32175.0,12.3622,12.401,12.3622,12.401,32175.0
2020-07-02 10:10:00,12.77,12.8,12.7,12.72,100815.0,12.3913,12.4204,12.3233,12.3427,100815.0
2020-07-02 10:15:00,12.75,12.78,12.75,12.78,40305.0,12.3719,12.401,12.3719,12.401,40305.0
2020-07-02 10:20:00,12.78,12.78,12.72,12.76,67275.0,12.401,12.401,12.3427,12.3816,67275.0
2020-07-02 10:25:00,12.75,12.75,12.59,12.6,115230.0,12.3719,12.3719,12.2166,12.2263,115230.0
2020-07-02 10:30:00,12.61,12.64,12.53,12.55,80850.0,12.236,12.2651,12.1584,12.1778,80850.0
2020-07-02 10:35:00,12.56,12.58,12.52,12.58,119580.0,12.1875,12.2069,12.1487,12.2069,119580.0
2020-07-02 10:40:00,12.6,12.65,12.59,12.65,36450.0,12.2263,12.2748,12.2166,12.2748,36450.0
2020-07-02 10:45:00,12.63,12.63,12.56,12.6,83520.0,12.2554,12.2554,12.1875,12.2263,83520.0
2020-07-02 10:50:00,12.61,12.61,12.45,12.46,86670.0,12.236,12.236,12.0808,12.0905,86670.0
2020-07-02 10:55:00,12.48,12.5,12.43,12.44,48090.0,12.1099,12.1293,12.0613,12.0711,48090.0
2020-07-02 11:00:00,12.44,12.47,12.36,12.4,84885.0,12.0711,12.1002,11.9934,12.0322,84885.0
2020-07-02 11:05:00,12.39,12.41,12.38,12.4,22545.0,12.0225,12.0419,12.0128,12.0322,22545.0
2020-07-02 11:10:00,12.34,12.41,12.33,12.39,146325.0,11.974,12.0419,11.9643,12.0225,146325.0
2020-07-02 11:15:00,12.4,12.45,12.37,12.45,84375.0,12.0322,12.0808,12.0031,12.0808,84375.0
2020-07-02 11:20:00,12.43,12.46,12.43,12.46,35925.0,12.0613,12.0905,12.0613,12.0905,35925.0
2020-07-02 11:25:00,12.44,12.45,12.38,12.4,13500.0,12.0711,12.0808,12.0128,12.0322,13500.0
2020-07-02 11:30:00,12.44,12.49,12.44,12.49,31725.0,12.0711,12.1196,12.0711,12.1196,31725.0
2020-07-02 11:35:00,12.49,12.5,12.48,12.5,12750.0,12.1196,12.1293,12.1099,12.1293,12750.0
2020-07-02 11:40:00,12.5,12.57,12.5,12.57,59670.0,12.1293,12.1972,12.1293,12.1972,59670.0
2020-07-02 11:45:00,12.58,12.63,12.57,12.63,67665.0,12.2069,12.2554,12.1972,12.2554,67665.0
2020-07-02 11:50:00,12.61,12.61,12.57,12.6,32805.0,12.236,12.236,12.1972,12.2263,32805.0
2020-07-02 11:55:00,12.62,12.63,12.6,12.63,20085.0,12.2457,12.2554,12.2263,12.2554,20085.0
2020-07-02 12:00:00,12.61,12.61,12.54,12.57,34725.0,12.236,12.236,12.1681,12.1972,34725.0
2020-07-02 12:05:00,12.58,12.62,12.58,12.62,18765.0,12.2069,12.2457,12.2069,12.2457,18765.0
2020-07-02 12:10:00,12.62,12.62,12.6,12.61,37860.0,12.2457,12.2457,12.2263,12.236,37860.0
2020-07-02 12:15:00,12.59,12.64,12.58,12.64,39450.0,12.2166,12.2651,12.2069,12.2651,39450.0
2020-07-02 12:20:00,12.64,12.64,12.61,12.62,25275.0,12.2651,12.2651,12.236,12.2457,25275.0
2020-07-02 12:25:00,12.61,12.64,12.61,12.63,18015.0,12.236,12.2651,12.236,12.2554,18015.0
2020-07-02 12:30:00,12.6,12.62,12.6,12.61,7500.0,12.2263,12.2457,12.2263,12.236,7500.0
2020-07-02 12:35:00,12.6,12.62,12.6,12.62,6000.0,12.2263,12.2457,12.2263,12.2457,6000.0
2020-07-02 12:40:00,12.59,12.61,12.59,12.61,10500.0,12.2166,12.236,12.2166,12.236,10500.0
2020-07-02 12:45:00,12.59,12.61,12.59,12.61,9000.0,12.2166,12.236,12.2166,12.236,9000.0
2020-07-02 12:50:00,12.6,12.6,12.59,12.59,25485.0,12.2263,12.2263,12.2166,12.2166,25485.0
2020-07-02 12:55:00,12.6,12.65,12.6,12.65,71760.0,12.2263,12.2748,12.2263,12.2748,71760.0
2020-07-02 13:00:00,12.65,12.67,12.64,12.67,77070.0,12.2748,12.2942,12.2651,12.2942,77070.0
2020-07-02 13:05:00,12.66,12.68,12.66,12.67,15000.0,12.2845,12.3039,12.2845,12.2942,15000.0
2020-07-02 13:10:00,12.66,12.66,12.63,12.65,9000.0,12.2845,12.2845,12.2554,12.2748,9000.0
2020-07-02 13:15:00,12.64,12.64,12.64,12.64,4500.0,12.2651,12.2651,12.2651,12.2651,4500.0
2020-07-02 13:20:00,12.67,12.68,12.67,12.68,56175.0,12.2942,12.3039,12.2942,12.3039,56175.0
2020-07-02 13:25:00,12.69,12.69,12.68,12.69,11175.0,12.3136,12.3136,12.3039,12.3136,11175.0
2020-07-02 13:30:00,12.7,12.71,12.69,12.69,12000.0,12.3233,12.333,12.3136,12.3136,12000.0
2020-07-02 13:35:00,12.69,12.69,12.66,12.67,10860.0,12.3136,12.3136,12.2845,12.2942,10860.0
2020-07-02 13:40:00,12.68,12.68,12.65,12.67,18000.0,12.3039,12.3039,12.2748,12.2942,18000.0
2020-07-02 13:45:00,12.67,12.69,12.67,12.69,13500.0,12.2942,12.3136,12.2942,12.3136,13500.0
2020-07-02 13:50:00,12.69,12.69,12.66,12.67,8250.0,12.3136,12.3136,12.2845,12.2942,8250.0
2020-07-02 13:55:00,12.64,12.64,12.6,12.6,21150.0,12.2651,12.2651,12.2263,12.2263,21150.0
2020-07-02 14:00:00,12.6,12.6,12.56,12.59,22500.0,12.2263,12.2263,12.1875,12.2166,22500.0
2020-07-02 14:05:00,12.59,12.61,12.59,12.61,4500.0,12.2166,12.236,12.2166,12.236,4500.0
2020-07-02 14:10:00,12.6,12.61,12.6,12.61,3000.0,12.2263,12.236,12.2263,12.236,3000.0
2020-07-02 14:15:00,12.61,12.61,12.6,12.6,6000.0,12.236,12.236,12.2263,12.2263,6000.0
2020-07-02 14:20:00,12.6,12.66,12.59,12.65,49185.0,12.2263,12.2845,12.2166,12.2748,49185.0
2020-07-02 14:25:00,12.65,12.67,12.65,12.65,65355.0,12.2748,12.2942,12.2748,12.2748,65355.0
2020-07-02 14:30:00,12.65,12.69,12.65,12.69,17835.0,12.2748,12.3136,12.2748,12.3136,17835.0
2020-07-02 14:35:00,12.68,12.7,12.68,12.7,15255.0,12.3039,12.3233,12.3039,12.3233,15255.0
2020-07-02 14:40:00,12.7,12.71,12.69,12.7,30780.0,12.3233,12.333,12.3136,12.3233,30780.0
2020-07-02 14:45:00,12.71,12.72,12.71,12.71,29550.0,12.333,12.3427,12.333,12.333,29550.0
2020-07-02 14:50:00,12.73,12.73,12.7,12.7,39600.0,12.3524,12.3524,12.3233,12.3233,39600.0
2020-07-02 14:55:00,12.71,12.75,12.69,12.75,12225.0,12.333,12.3719,12.3136,12.3719,12225.0
2020-07-02 15:00:00,12.73,12.75,12.69,12.7,29550.0,12.3524,12.3719,12.3136,12.3233,29550.0
2020-07-02 15:05:00,12.71,12.71,12.67,12.67,71805.0,12.333,12.333,12.2942,12.2942,71805.0
2020-07-02 15:10:00,12.66,12.67,12.64,12.65,22500.0,12.2845,12.2942,12.2651,12.2748,22500.0
2020-07-02 15:15:00,12.64,12.64,12.64,12.64,1500.0,12.2651,12.2651,12.2651,12.2651,1500.0
2020-07-02 15:20:00,12.66,12.7,12.66,12.7,18765.0,12.2845,12.3233,12.2845,12.3233,18765.0
2020-07-02 15:25:00,12.69,12.71,12.66,12.67,56820.0,12.3136,12.333,12.2845,12.2942,56820.0
2020-07-02 15:30:00,12.67,12.69,12.64,12.69,64500.0,12.2942,12.3136,12.2651,12.3136,64500.0
2020-07-02 15:35:00,12.68,12.69,12.67,12.68,36600.0,12.3039,12.3136,12.2942,12.3039,36600.0
2020-07-02 15:40:00,12.68,12.68,12.61,12.61,65730.0,12.3039,12.3039,12.236,12.236,65730.0
2020-07-02 15:45:00,12.63,12.64,12.58,12.59,58680.0,12.2554,12.2651,12.2069,12.2166,58680.0
2020-07-02 15:50:00,12.57,12.57,12.42,12.42,127335.0,12.1972,12.1972,12.0516,12.0516,127335.0
2020-07-02 15:55:00,12.43,12.48,12.41,12.46,73455.0,12.0613,12.1099,12.0419,12.0905,73455.0
2020-07-06 09:30:00,13.11,13.26,13.1,13.23,580020.0,12.7212,12.8667,12.7115,12.8376,580020.0
2020-07-06 09:35:00,13.22,13.33,13.22,13.27,233565.0,12.8279,12.9347,12.8279,12.8764,233565.0
2020-07-06 09:40:00,13.3,13.38,13.3,13.3,292050.0,12.9055,12.9832,12.9055,12.9055,292050.0
2020-07-06 09:45:00,13.3,13.33,13.26,13.31,154845.0,12.9055,12.9347,12.8667,12.9152,154845.0
2020-07-06 09:50:00,13.31,13.38,13.3,13.38,150195.0,12.9152,12.9832,12.9055,12.9832,150195.0
2020-07-06 09:55:00,13.4,13.48,13.4,13.48,201045.0,13.0026,13.0802,13.0026,13.0802,201045.0
2020-07-06 10:00:00,13.47,13.53,13.39,13.5,168120.0,13.0705,13.1287,12.9929,13.0996,168120.0
2020-07-06 10:05:00,13.48,13.48,13.33,13.38,83355.0,13.0802,13.0802,12.9347,12.9832,83355.0
2020-07-06 10:10:00,13.41,13.42,13.32,13.4,45930.0,13.0123,13.022,12.925,13.0026,45930.0
2020-07-06 10:15:00,13.44,13.44,13.39,13.39,27225.0,13.0414,13.0414,12.9929,12.9929,27225.0
2020-07-06 10:20:00,13.34,13.38,13.31,13.35,50055.0,12.9444,12.9832,12.9152,12.9541,50055.0
2020-07-06 10:25:00,13.33,13.41,13.33,13.4,102870.0,12.9347,13.0123,12.9347,13.0026,102870.0
2020-07-06 10:30:00,13.39,13.47,13.39,13.47,151455.0,12.9929,13.0705,12.9929,13.0705,151455.0
2020-07-06 10:35:00,13.42,13.43,13.41,13.41,10500.0,13.022,13.0317,13.0123,13.0123,10500.0
2020-07-06 10:40:00,13.44,13.44,13.39,13.39,3000.0,13.0414,13.0414,12.9929,12.9929,3000.0
2020-07-06 10:45:00,13.42,13.47,13.42,13.47,16125.0,13.022,13.0705,13.022,13.0705,16125.0
2020-07-06 10:50:00,13.44,13.46,13.44,13.45,10500.0,13.0414,13.0608,13.0414,13.0511,10500.0
2020-07-06 10:55:00,13.44,13.47,13.44,13.47,45165.0,13.0414,13.0705,13.0414,13.0705,45165.0
2020-07-06 11:00:00,13.46,13.49,13.46,13.48,22200.0,13.0608,13.0899,13.0608,13.0802,22200.0
2020-07-06 11:05:00,13.5,13.5,13.47,13.49,19830.0,13.0996,13.0996,13.0705,13.0899,19830.0
2020-07-06 11:10:00,13.48,13.51,13.47,13.51,24975.0,13.0802,13.1093,13.0705,13.1093,24975.0
2020-07-06 11:15:00,13.5,13.52,13.5,13.52,13500.0,13.0996,13.119,13.0996,13.119,13500.0
2020-07-06 11:20:00,13.53,13.54,13.49,13.52,91455.0,13.1287,13.1384,13.0899,13.119,91455.0
2020-07-06 11:25:00,13.53,13.58,13.53,13.56,92295.0,13.1287,13.1772,13.1287,13.1578,92295.0
2020-07-06 11:30:00,13.52,13.53,13.52,13.53,9000.0,13.119,13.1287,13.119,13.1287,9000.0
2020-07-06 11:35:00,13.55,13.59,13.55,13.55,30105.0,13.1481,13.1869,13.1481,13.1481,30105.0
2020-07-06 11:40:00,13.56,13.56,13.53,13.54,7500.0,13.1578,13.1578,13.1287,13.1384,7500.0
2020-07-06 11:45:00,13.52,13.55,13.52,13.55,25425.0,13.119,13.1481,13.119,13.1481,25425.0
2020-07-06 11:50:00,13.53,13.55,13.53,13.54,15780.0,13.1287,13.1481,13.1287,13.1384,15780.0
2020-07-06 11:55:00,13.55,13.56,13.51,13.51,39015.0,13.1481,13.1578,13.1093,13.1093,39015.0
2020-07-06 12:00:00,13.53,13.56,13.53,13.56,12000.0,13.1287,13.1578,13.1287,13.1578,12000.0
2020-07-06 12:05:00,13.52,13.54,13.5,13.54,24960.0,13.119,13.1384,13.0996,13.1384,24960.0
2020-07-06 12:10:00,13.56,13.59,13.56,13.59,41085.0,13.1578,13.1869,13.1578,13.1869,41085.0
2020-07-06 12:15:00,13.57,13.58,13.57,13.58,15000.0,13.1675,13.1772,13.1675,13.1772,15000.0
2020-07-06 12:20:00,13.56,13.56,13.51,13.53,22500.0,13.1578,13.1578,13.1093,13.1287,22500.0
2020-07-06 12:25:00,13.54,13.56,13.54,13.56,15675.0,13.1384,13.1578,13.1384,13.1578,15675.0
2020-07-06 12:30:00,13.55,13.55,13.5,13.5,42360.0,13.1481,13.1481,13.0996,13.0996,42360.0
2020-07-06 12:35:00,13.51,13.51,13.51,13.51,4485.0,13.1093,13.1093,13.1093,13.1093,4485.0
2020-07-06 12:40:00,13.52,13.54,13.51,13.54,16005.0,13.119,13.1384,13.1093,13.1384,16005.0
2020-07-06 12:45:00,13.54,13.55,13.54,13.55,10080.0,13.1384,13.1481,13.1384,13.1481,10080.0
2020-07-06 12:50:00,13.55,13.56,13.52,13.52,15285.0,13.1481,13.1578,13.119,13.119,15285.0
2020-07-06 12:55:00,13.51,13.51,13.5,13.5,4500.0,13.1093,13.1093,13.0996,13.0996,4500.0
2020-07-06 13:00:00,13.5,13.5,13.46,13.46,34470.0,13.0996,13.0996,13.0608,13.0608,34470.0
2020-07-06 13:05:00,13.48,13.48,13.41,13.41,22500.0,13.0802,13.0802,13.0123,13.0123,22500.0
2020-07-06 13:10:00,13.4,13.4,13.35,13.35,42690.0,13.0026,13.0026,12.9541,12.9541,42690.0
2020-07-06 13:15:00,13.35,13.37,13.33,13.35,74835.0,12.9541,12.9735,12.9347,12.9541,74835.0
2020-07-06 13:20:00,13.34,13.38,13.34,13.37,15090.0,12.9444,12.9832,12.9444,12.9735,15090.0
2020-07-06 13:25:00,13.42,13.45,13.41,13.45,17205.0,13.022,13.0511,13.0123,13.0511,17205.0
2020-07-06 13:30:00,13.47,13.47,13.46,13.46,15135.0,13.0705,13.0705,13.0608,13.0608,15135.0
2020-07-06 13:35:00,13.45,13.46,13.45,13.45,7725.0,13.0511,13.0608,13.0511,13.0511,7725.0
2020-07-06 13:40:00,13.47,13.49,13.47,13.49,16155.0,13.0705,13.0899,13.0705,13.0899,16155.0
2020-07-06 13:45:00,13.47,13.47,13.47,13.47,9000.0,13.0705,13.0705,13.0705,13.0705,9000.0
2020-07-06 13:50:00,13.43,13.43,13.4,13.42,66000.0,13.0317,13.0317,13.0026,13.022,66000.0
2020-07-06 13:55:00,13.43,13.43,13.41,13.42,9000.0,13.0317,13.0317,13.0123,13.022,9000.0
2020-07-06 14:00:00,13.41,13.41,13.34,13.37,35415.0,13.0123,13.0123,12.9444,12.9735,35415.0
2020-07-06 14:05:00,13.35,13.35,13.31,13.33,68070.0,12.9541,12.9541,12.9152,12.9347,68070.0
2020-07-06 14:10:00,13.32,13.32,13.28,13.29,44130.0,12.925,12.925,12.8861,12.8958,44130.0
2020-07-06 14:15:00,13.27,13.27,13.23,13.23,43065.0,12.8764,12.8764,12.8376,12.8376,43065.0
2020-07-06 14:20:00,13.24,13.26,13.23,13.26,98505.0,12.8473,12.8667,12.8376,12.8667,98505.0
2020-07-06 14:25:00,13.26,13.27,13.25,13.26,27300.0,12.8667,12.8764,12.857,12.8667,27300.0
2020-07-06 14:30:00,13.3,13.34,13.3,13.34,21990.0,12.9055,12.9444,12.9055,12.9444,21990.0
2020-07-06 14:35:00,13.33,13.34,13.33,13.33,7485.0,12.9347,12.9444,12.9347,12.9347,7485.0
2020-07-06 14:40:00,13.33,13.33,13.32,13.32,4500.0,12.9347,12.9347,12.925,12.925,4500.0
2020-07-06 14:45:00,13.32,13.33,13.3,13.32,12000.0,12.925,12.9347,12.9055,12.925,12000.0
2020-07-06 14:50:00,13.33,13.33,13.3,13.32,10665.0,12.9347,12.9347,12.9055,12.925,10665.0
2020-07-06 14:55:00,13.33,13.35,13.33,13.35,10485.0,12.9347,12.9541,12.9347,12.9541,10485.0
2020-07-06 15:00:00,13.36,13.36,13.27,13.3,17250.0,12.9638,12.9638,12.8764,12.9055,17250.0
2020-07-06 15:05:00,13.31,13.31,13.28,13.28,7500.0,12.9152,12.9152,12.8861,12.8861,7500.0
2020-07-06 15:10:00,13.3,13.35,13.3,13.32,25335.0,12.9055,12.9541,12.9055,12.925,25335.0
2020-07-06 15:15:00,13.35,13.37,13.34,13.37,15390.0,12.9541,12.9735,12.9444,12.9735,15390.0
2020-07-06 15:20:00,13.36,13.42,13.36,13.42,216315.0,12.9638,13.022,12.9638,13.022,216315.0
2020-07-06 15:25:00,13.41,13.45,13.41,13.45,10710.0,13.0123,13.0511,13.0123,13.0511,10710.0
2020-07-06 15:30:00,13.45,13.47,13.42,13.47,31020.0,13.0511,13.0705,13.022,13.0705,31020.0
2020-07-06 15:35:00,13.47,13.47,13.42,13.42,9450.0,13.0705,13.0705,13.022,13.022,9450.0
2020-07-06 15:40:00,13.42,13.43,13.4,13.42,14235.0,13.022,13.0317,13.0026,13.022,14235.0
2020-07-06 15:45:00,13.43,13.5,13.43,13.5,69615.0,13.0317,13.0996,13.0317,13.0996,69615.0
2020-07-06 15:50:00,13.51,13.52,13.45,13.49,48600.0,13.1093,13.119,13.0511,13.0899,48600.0
2020-07-06 15:55:00,13.5,13.5,13.43,13.47,131325.0,13.0996,13.0996,13.0317,13.0705,131325.0
2020-07-07 09:30:00,13.3,13.47,13.3,13.41,357405.0,12.9055,13.0705,12.9055,13.0123,357405.0
2020-07-07 09:35:00,13.36,13.44,13.36,13.36,100770.0,12.9638,13.0414,12.9638,12.9638,100770.0
2020-07-07 09:40:00,13.39,13.49,13.39,13.44,94575.0,12.9929,13.0899,12.9929,13.0414,94575.0
2020-07-07 09:45:00,13.46,13.57,13.46,13.49,118320.0,13.0608,13.1675,13.0608,13.0899,118320.0
2020-07-07 09:50:00,13.48,13.48,13.42,13.46,60915.0,13.0802,13.0802,13.022,13.0608,60915.0
2020-07-07 09:55:00,13.43,13.56,13.43,13.54,69600.0,13.0317,13.1578,13.0317,13.1384,69600.0
2020-07-07 10:00:00,13.47,13.55,13.47,13.55,35850.0,13.0705,13.1481,13.0705,13.1481,35850.0
2020-07-07 10:05:00,13.56,13.56,13.42,13.43,38130.0,13.1578,13.1578,13.022,13.0317,38130.0
2020-07-07 10:10:00,13.46,13.55,13.46,13.55,67020.0,13.0608,13.1481,13.0608,13.1481,67020.0
2020-07-07 10:15:00,13.51,13.56,13.51,13.51,18000.0,13.1093,13.1578,13.1093,13.1093,18000.0
2020-07-07 10:20:00,13.53,13.54,13.46,13.49,64290.0,13.1287,13.1384,13.0608,13.0899,64290.0
2020-07-07 10:25:00,13.48,13.49,13.46,13.49,6000.0,13.0802,13.0899,13.0608,13.0899,6000.0
2020-07-07 10:30:00,13.5,13.55,13.44,13.44,66975.0,13.0996,13.1481,13.0414,13.0414,66975.0
2020-07-07 10:35:00,13.46,13.48,13.42,13.42,106500.0,13.0608,13.0802,13.022,13.022,106500.0
2020-07-07 10:40:00,13.42,13.44,13.41,13.43,70245.0,13.022,13.0414,13.0123,13.0317,70245.0
2020-07-07 10:45:00,13.41,13.42,13.35,13.42,56295.0,13.0123,13.022,12.9541,13.022,56295.0
2020-07-07 10:50:00,13.44,13.47,13.44,13.47,17895.0,13.0414,13.0705,13.0414,13.0705,17895.0
2020-07-07 10:55:00,13.48,13.52,13.47,13.52,69825.0,13.0802,13.119,13.0705,13.119,69825.0
2020-07-07 11:00:00,13.52,13.56,13.52,13.56,124125.0,13.119,13.1578,13.119,13.1578,124125.0
2020-07-07 11:05:00,13.55,13.58,13.55,13.57,77745.0,13.1481,13.1772,13.1481,13.1675,77745.0
2020-07-07 11:10:00,13.57,13.61,13.57,13.58,54300.0,13.1675,13.2064,13.1675,13.1772,54300.0
2020-07-07 11:15:00,13.58,13.58,13.56,13.57,6000.0,13.1772,13.1772,13.1578,13.1675,6000.0
2020-07-07 11:20:00,13.56,13.57,13.56,13.57,220425.0,13.1578,13.1675,13.1578,13.1675,220425.0
2020-07-07 11:25:00,13.57,13.57,13.51,13.51,37080.0,13.1675,13.1675,13.1093,13.1093,37080.0
2020-07-07 11:30:00,13.52,13.52,13.45,13.45,69945.0,13.119,13.119,13.0511,13.0511,69945.0
2020-07-07 11:35:00,13.45,13.46,13.42,13.43,23985.0,13.0511,13.0608,13.022,13.0317,23985.0
2020-07-07 11:40:00,13.43,13.44,13.42,13.42,28500.0,13.0317,13.0414,13.022,13.022,28500.0
2020-07-07 11:45:00,13.43,13.49,13.43,13.49,34770.0,13.0317,13.0899,13.0317,13.0899,34770.0
2020-07-07 11:50:00,13.47,13.48,13.47,13.48,16455.0,13.0705,13.0802,13.0705,13.0802,16455.0
2020-07-07 11:55:00,13.49,13.49,13.43,13.44,17400.0,13.0899,13.0899,13.0317,13.0414,17400.0
2020-07-07 12:00:00,13.44,13.44,13.4,13.4,19740.0,13.0414,13.0414,13.0026,13.0026,19740.0
2020-07-07 12:05:00,13.4,13.4,13.38,13.38,37500.0,13.0026,13.0026,12.9832,12.9832,37500.0
2020-07-07 12:10:00,13.37,13.37,13.32,13.33,101925.0,12.9735,12.9735,12.925,12.9347,101925.0
2020-07-07 12:15:00,13.35,13.35,13.33,13.35,13500.0,12.9541,12.9541,12.9347,12.9541,13500.0
2020-07-07 12:20:00,13.33,13.34,13.32,13.33,50190.0,12.9347,12.9444,12.925,12.9347,50190.0
2020-07-07 12:25:00,13.33,13.35,13.31,13.35,7500.0,12.9347,12.9541,12.9152,12.9541,7500.0
2020-07-07 12:30:00,13.33,13.41,13.33,13.39,59865.0,12.9347,13.0123,12.9347,12.9929,59865.0
2020-07-07 12:35:00,13.4,13.4,13.36,13.36,12000.0,13.0026,13.0026,12.9638,12.9638,12000.0
2020-07-07 12:40:00,13.38,13.38,13.3,13.3,3000.0,12.9832,12.9832,12.9055,12.9055,3000.0
2020-07-07 12:45:00,13.3,13.3,13.3,13.3,1500.0,12.9055,12.9055,12.9055,12.9055,1500.0
2020-07-07 12:50:00,13.32,13.32,13.31,13.32,4500.0,12.925,12.925,12.9152,12.925,4500.0
2020-07-07 12:55:00,13.34,13.34,13.33,13.33,31110.0,12.9444,12.9444,12.9347,12.9347,31110.0
2020-07-07 13:00:00,13.33,13.36,13.33,13.35,9360.0,12.9347,12.9638,12.9347,12.9541,9360.0
2020-07-07 13:05:00,13.3,13.3,13.27,13.27,27615.0,12.9055,12.9055,12.8764,12.8764,27615.0
2020-07-07 13:10:00,13.28,13.3,13.25,13.3,28470.0,12.8861,12.9055,12.857,12.9055,28470.0
2020-07-07 13:15:00,13.3,13.31,13.3,13.31,22200.0,12.9055,12.9152,12.9055,12.9152,22200.0
2020-07-07 13:20:00,13.33,13.35,13.33,13.35,3000.0,12.9347,12.9541,12.9347,12.9541,3000.0
2020-07-07 13:25:00,13.36,13.37,13.3,13.37,23940.0,12.9638,12.9735,12.9055,12.9735,23940.0
2020-07-07 13:30:00,13.36,13.4,13.36,13.4,6000.0,12.9638,13.0026,12.9638,13.0026,6000.0
2020-07-07 13:35:00,13.4,13.4,13.4,13.4,0.0,13.0026,13.0026,13.0026,13.0026,0.0
2020-07-07 13:40:00,13.35,13.39,13.33,13.39,40080.0,12.9541,12.9929,12.9347,12.9929,40080.0
2020-07-07 13:45:00,13.37,13.37,13.37,13.37,7500.0,12.9735,12.9735,12.9735,12.9735,7500.0
2020-07-07 13:50:00,13.33,13.33,13.27,13.28,20550.0,12.9347,12.9347,12.8764,12.8861,20550.0
2020-07-07 13:55:00,13.29,13.3,13.26,13.3,15000.0,12.8958,12.9055,12.8667,12.9055,15000.0
2020-07-07 14:00:00,13.26,13.28,13.24,13.24,21000.0,12.8667,12.8861,12.8473,12.8473,21000.0
2020-07-07 14:05:00,13.25,13.28,13.23,13.26,18465.0,12.857,12.8861,12.8376,12.8667,18465.0
2020-07-07 14:10:00,13.28,13.33,13.28,13.33,38025.0,12.8861,12.9347,12.8861,12.9347,38025.0
2020-07-07 14:15:00,13.31,13.32,13.29,13.29,12000.0,12.9152,12.925,12.8958,12.8958,12000.0
2020-07-07 14:20:00,13.25,13.25,13.25,13.25,3000.0,12.857,12.857,12.857,12.857,3000.0
2020-07-07 14:25:00,13.27,13.27,13.23,13.26,9000.0,12.8764,12.8764,12.8376,12.8667,9000.0
2020-07-07 14:30:00,13.21,13.21,13.17,13.18,32700.0,12.8182,12.8182,12.7794,12.7891,32700.0
2020-07-07 14:35:00,13.17,13.17,13.13,13.13,18705.0,12.7794,12.7794,12.7406,12.7406,18705.0
2020-07-07 14:40:00,13.16,13.21,13.16,13.2,23625.0,12.7697,12.8182,12.7697,12.8085,23625.0
2020-07-07 14:45:00,13.2,13.2,13.16,13.17,33015.0,12.8085,12.8085,12.7697,12.7794,33015.0
2020-07-07 14:50:00,13.15,13.15,13.12,13.15,58365.0,12.76,12.76,12.7309,12.76,58365.0
2020-07-07 14:55:00,13.14,13.2,13.14,13.2,10500.0,12.7503,12.8085,12.7503,12.8085,10500.0
2020-07-07 15:00:00,13.16,13.16,13.1,13.11,40500.0,12.7697,12.7697,12.7115,12.7212,40500.0
2020-07-07 15:05:00,13.13,13.16,13.11,13.11,23250.0,12.7406,12.7697,12.7212,12.7212,23250.0
2020-07-07 15:10:00,13.13,13.13,13.08,13.08,35385.0,12.7406,12.7406,12.6921,12.6921,35385.0
2020-07-07 15:15:00,13.08,13.14,13.08,13.13,13500.0,12.6921,12.7503,12.6921,12.7406,13500.0
2020-07-07 15:20:00,13.15,13.19,13.12,13.19,20490.0,12.76,12.7988,12.7309,12.7988,20490.0
2020-07-07 15:25:00,13.2,13.2,13.13,13.15,21120.0,12.8085,12.8085,12.7406,12.76,21120.0
2020-07-07 15:30:00,13.17,13.21,13.14,13.19,42015.0,12.7794,12.8182,12.7503,12.7988,42015.0
2020-07-07 15:35:00,13.18,13.18,13.14,13.14,34860.0,12.7891,12.7891,12.7503,12.7503,34860.0
2020-07-07 15:40:00,13.17,13.2,13.15,13.15,16230.0,12.7794,12.8085,12.76,12.76,16230.0
2020-07-07 15:45:00,13.14,13.14,13.11,13.12,30510.0,12.7503,12.7503,12.7212,12.7309,30510.0
2020-07-07 15:50:00,13.1,13.12,12.95,12.95,270375.0,12.7115,12.7309,12.5659,12.5659,270375.0
2020-07-07 15:55:00,12.96,13.0,12.9,12.9,124500.0,12.5756,12.6144,12.5174,12.5174,124500.0
2020-07-08 09:30:00,13.3,13.33,13.15,13.32,178275.0,12.9055,12.9347,12.76,12.925,178275.0
2020-07-08 09:35:00,13.3,13.3,13.24,13.24,31950.0,12.9055,12.9055,12.8473,12.8473,31950.0
2020-07-08 09:40:00,13.24,13.34,13.23,13.3,159570.0,12.8473,12.9444,12.8376,12.9055,159570.0
2020-07-08 09:45:00,13.29,13.32,13.25,13.31,40005.0,12.8958,12.925,12.857,12.9152,40005.0
2020-07-08 09:50:00,13.25,13.32,13.25,13.27,10500.0,12.857,12.925,12.857,12.8764,10500.0
2020-07-08 09:55:00,13.29,13.31,13.27,13.31,138840.0,12.8958,12.9152,12.8764,12.9152,138840.0
2020-07-08 10:00:00,13.33,13.37,13.32,13.35,88485.0,12.9347,12.9735,12.925,12.9541,88485.0
2020-07-08 10:05:00,13.35,13.38,13.33,13.33,53280.0,12.9541,12.9832,12.9347,12.9347,53280.0
2020-07-08 10:10:00,13.35,13.43,13.35,13.4,105765.0,12.9541,13.0317,12.9541,13.0026,105765.0
2020-07-08 10:15:00,13.36,13.4,13.35,13.4,37890.0,12.9638,13.0026,12.9541,13.0026,37890.0
2020-07-08 10:20:00,13.4,13.4,13.38,13.4,64680.0,13.0026,13.0026,12.9832,13.0026,64680.0
2020-07-08 10:25:00,13.4,13.4,13.32,13.34,81915.0,13.0026,13.0026,12.925,12.9444,81915.0
2020-07-08 10:30:00,13.31,13.35,13.31,13.33,15000.0,12.9152,12.9541,12.9152,12.9347,15000.0
2020-07-08 10:35:00,13.32,13.37,13.32,13.37,25560.0,12.925,12.9735,12.925,12.9735,25560.0
2020-07-08 10:40:00,13.33,13.37,13.33,13.33,70980.0,12.9347,12.9735,12.9347,12.9347,70980.0
2020-07-08 10:45:00,13.3,13.37,13.3,13.37,52545.0,12.9055,12.9735,12.9055,12.9735,52545.0
2020-07-08 10:50:00,13.4,13.44,13.4,13.44,104100.0,13.0026,13.0414,13.0026,13.0414,104100.0
2020-07-08 10:55:00,13.45,13.45,13.4,13.4,25515.0,13.0511,13.0511,13.0026,13.0026,25515.0
2020-07-08 11:00:00,13.41,13.41,13.26,13.26,83640.0,13.0123,13.0123,12.8667,12.8667,83640.0
2020-07-08 11:05:00,13.28,13.28,13.2,13.21,51915.0,12.8861,12.8861,12.8085,12.8182,51915.0
2020-07-08 11:10:00,13.21,13.21,13.21,13.21,6000.0,12.8182,12.8182,12.8182,12.8182,6000.0
2020-07-08 11:15:00,13.24,13.24,13.13,13.13,60030.0,12.8473,12.8473,12.7406,12.7406,60030.0
2020-07-08 11:20:00,13.12,13.12,12.97,12.98,102885.0,12.7309,12.7309,12.5853,12.595,102885.0
2020-07-08 11:25:00,13.0,13.06,12.97,13.06,30360.0,12.6144,12.6727,12.5853,12.6727,30360.0
2020-07-08 11:30:00,13.05,13.13,13.04,13.13,40500.0,12.663,12.7406,12.6533,12.7406,40500.0
2020-07-08 11:35:00,13.18,13.2,13.13,13.2,36600.0,12.7891,12.8085,12.7406,12.8085,36600.0
2020-07-08 11:40:00,13.22,13.26,13.22,13.26,6675.0,12.8279,12.8667,12.8279,12.8667,6675.0
2020-07-08 11:45:00,13.28,13.3,13.23,13.24,18000.0,12.8861,12.9055,12.8376,12.8473,18000.0
2020-07-08 11:50:00,13.2,13.2,13.2,13.2,1500.0,12.8085,12.8085,12.8085,12.8085,1500.0
2020-07-08 11:55:00,13.27,13.27,13.27,13.27,12090.0,12.8764,12.8764,12.8764,12.8764,12090.0
2020-07-08 12:00:00,13.27,13.27,13.24,13.27,32475.0,12.8764,12.8764,12.8473,12.8764,32475.0
2020-07-08 12:05:00,13.28,13.28,13.27,13.27,20115.0,12.8861,12.8861,12.8764,12.8764,20115.0
2020-07-08 12:10:00,13.27,13.27,13.24,13.24,6405.0,12.8764,12.8764,12.8473,12.8473,6405.0
2020-07-08 12:15:00,13.23,13.29,13.23,13.29,19500.0,12.8376,12.8958,12.8376,12.8958,19500.0
2020-07-08 12:20:00,13.3,13.3,13.27,13.28,9000.0,12.9055,12.9055,12.8764,12.8861,9000.0
2020-07-08 12:25:00,13.27,13.27,13.27,13.27,3000.0,12.8764,12.8764,12.8764,12.8764,3000.0
2020-07-08 12:30:00,13.27,13.28,13.27,13.28,6000.0,12.8764,12.8861,12.8764,12.8861,6000.0
2020-07-08 12:35:00,13.26,13.32,13.26,13.32,6000.0,12.8667,12.925,12.8667,12.925,6000.0
2020-07-08 12:40:00,13.33,13.34,13.24,13.24,32115.0,12.9347,12.9444,12.8473,12.8473,32115.0
2020-07-08 12:45:00,13.27,13.27,13.24,13.25,13815.0,12.8764,12.8764,12.8473,12.857,13815.0
2020-07-08 12:50:00,13.27,13.27,13.26,13.26,4500.0,12.8764,12.8764,12.8667,12.8667,4500.0
2020-07-08 12:55:00,13.29,13.34,13.29,13.33,43095.0,12.8958,12.9444,12.8958,12.9347,43095.0
2020-07-08 13:00:00,13.31,13.34,13.31,13.31,19365.0,12.9152,12.9444,12.9152,12.9152,19365.0
2020-07-08 13:05:00,13.32,13.32,13.32,13.32,10470.0,12.925,12.925,12.925,12.925,10470.0
2020-07-08 13:10:00,13.31,13.31,13.3,13.3,3000.0,12.9152,12.9152,12.9055,12.9055,3000.0
2020-07-08 13:15:00,13.3,13.3,13.27,13.27,7500.0,12.9055,12.9055,12.8764,12.8764,7500.0
2020-07-08 13:20:00,13.23,13.23,13.23,13.23,3000.0,12.8376,12.8376,12.8376,12.8376,3000.0
2020-07-08 13:25:00,13.2,13.2,13.17,13.17,9000.0,12.8085,12.8085,12.7794,12.7794,9000.0
2020-07-08 13:30:00,13.24,13.24,13.24,13.24,1500.0,12.8473,12.8473,12.8473,12.8473,1500.0
2020-07-08 13:35:00,13.23,13.23,13.21,13.23,12645.0,12.8376,12.8376,12.8182,12.8376,12645.0
2020-07-08 13:40:00,13.18,13.18,13.18,13.18,3000.0,12.7891,12.7891,12.7891,12.7891,3000.0
2020-07-08 13:45:00,13.17,13.19,13.17,13.19,6795.0,12.7794,12.7988,12.7794,12.7988,6795.0
2020-07-08 13:50:00,13.18,13.18,13.15,13.15,3000.0,12.7891,12.7891,12.76,12.76,3000.0
2020-07-08 13:55:00,13.11,13.17,13.11,13.15,6000.0,12.7212,12.7794,12.7212,12.76,6000.0
2020-07-08 14:00:00,13.14,13.21,13.1,13.1,21000.0,12.7503,12.8182,12.7115,12.7115,21000.0
2020-07-08 14:05:00,13.12,13.13,13.12,13.13,9000.0,12.7309,12.7406,12.7309,12.7406,9000.0
2020-07-08 14:10:00,13.18,13.18,13.17,13.17,7500.0,12.7891,12.7891,12.7794,12.7794,7500.0
2020-07-08 14:15:00,13.17,13.17,13.17,13.17,6000.0,12.7794,12.7794,12.7794,12.7794,6000.0
2020-07-08 14:20:00,13.17,13.24,13.17,13.2,16650.0,12.7794,12.8473,12.7794,12.8085,16650.0
2020-07-08 14:25:00,13.19,13.19,13.19,13.19,3000.0,12.7988,12.7988,12.7988,12.7988,3000.0
2020-07-08 14:30:00,13.18,13.18,13.14,13.14,7500.0,12.7891,12.7891,12.7503,12.7503,7500.0
2020-07-08 14:35:00,13.17,13.19,13.17,13.19,3000.0,12.7794,12.7988,12.7794,12.7988,3000.0
2020-07-08 14:40:00,13.17,13.17,13.12,13.14,9000.0,12.7794,12.7794,12.7309,12.7503,9000.0
2020-07-08 14:45:00,13.13,13.13,13.13,13.13,1500.0,12.7406,12.7406,12.7406,12.7406,1500.0
2020-07-08 14:50:00,13.17,13.17,13.17,13.17,3000.0,12.7794,12.7794,12.7794,12.7794,3000.0
2020-07-08 14:55:00,13.17,13.23,13.17,13.23,18000.0,12.7794,12.8376,12.7794,12.8376,18000.0
2020-07-08 15:00:00,13.27,13.27,13.23,13.23,15000.0,12.8764,12.8764,12.8376,12.8376,15000.0
2020-07-08 15:05:00,13.25,13.3,13.25,13.29,7500.0,12.857,12.9055,12.857,12.8958,7500.0
2020-07-08 15:10:00,13.32,13.33,13.32,13.33,25860.0,12.925,12.9347,12.925,12.9347,25860.0
2020-07-08 15:15:00,13.33,13.35,13.33,13.35,33660.0,12.9347,12.9541,12.9347,12.9541,33660.0
2020-07-08 15:20:00,13.36,13.39,13.36,13.39,48885.0,12.9638,12.9929,12.9638,12.9929,48885.0
2020-07-08 15:25:00,13.39,13.39,13.35,13.36,46365.0,12.9929,12.9929,12.9541,12.9638,46365.0
2020-07-08 15:30:00,13.38,13.39,13.37,13.37,49125.0,12.9832,12.9929,12.9735,12.9735,49125.0
2020-07-08 15:35:00,13.39,13.4,13.33,13.33,48780.0,12.9929,13.0026,12.9347,12.9347,48780.0
2020-07-08 15:40:00,13.34,13.36,13.32,13.32,28500.0,12.9444,12.9638,12.925,12.925,28500.0
2020-07-08 15:45:00,13.34,13.39,13.34,13.38,9000.0,12.9444,12.9929,12.9444,12.9832,9000.0
2020-07-08 15:50:00,13.38,13.47,13.36,13.47,103005.0,12.9832,13.0705,12.9638,13.0705,103005.0
2020-07-08 15:55:00,13.48,13.53,13.47,13.53,166110.0,13.0802,13.1287,13.0705,13.1287,166110.0
2020-07-09 09:30:00,13.67,13.7,13.6,13.68,339675.0,13.2646,13.2937,13.1966,13.2743,339675.0
2020-07-09 09:35:00,13.66,13.7,13.48,13.57,218100.0,13.2549,13.2937,13.0802,13.1675,218100.0
2020-07-09 09:40:00,13.53,13.6,13.53,13.54,102000.0,13.1287,13.1966,13.1287,13.1384,102000.0
2020-07-09 09:45:00,13.55,13.56,13.47,13.47,98565.0,13.1481,13.1578,13.0705,13.0705,98565.0
2020-07-09 09:50:00,13.52,13.59,13.52,13.58,25500.0,13.119,13.1869,13.119,13.1772,25500.0
2020-07-09 09:55:00,13.6,13.72,13.6,13.72,84210.0,13.1966,13.3131,13.1966,13.3131,84210.0
2020-07-09 10:00:00,13.73,13.83,13.72,13.83,230760.0,13.3228,13.4198,13.3131,13.4198,230760.0
2020-07-09 10:05:00,13.84,13.87,13.82,13.84,57870.0,13.4295,13.4586,13.4101,13.4295,57870.0
2020-07-09 10:10:00,13.79,13.79,13.71,13.74,10500.0,13.381,13.381,13.3034,13.3325,10500.0
2020-07-09 10:15:00,13.72,13.72,13.53,13.56,220380.0,13.3131,13.3131,13.1287,13.1578,220380.0
2020-07-09 10:20:00,13.56,13.67,13.54,13.63,62970.0,13.1578,13.2646,13.1384,13.2258,62970.0
2020-07-09 10:25:00,13.67,13.74,13.67,13.67,15435.0,13.2646,13.3325,13.2646,13.2646,15435.0
2020-07-09 10:30:00,13.75,13.75,13.69,13.69,19875.0,13.3422,13.3422,13.284,13.284,19875.0
2020-07-09 10:35:00,13.73,13.73,13.59,13.59,20085.0,13.3228,13.3228,13.1869,13.1869,20085.0
2020-07-09 10:40:00,13.55,13.58,13.36,13.36,79650.0,13.1481,13.1772,12.9638,12.9638,79650.0
2020-07-09 10:45:00,13.36,13.43,13.36,13.37,100155.0,12.9638,13.0317,12.9638,12.9735,100155.0
2020-07-09 10:50:00,13.34,13.45,13.31,13.42,108645.0,12.9444,13.0511,12.9152,13.022,108645.0
2020-07-09 10:55:00,13.4,13.41,13.2,13.24,179400.0,13.0026,13.0123,12.8085,12.8473,179400.0
2020-07-09 11:00:00,13.23,13.3,13.13,13.13,91500.0,12.8376,12.9055,12.7406,12.7406,91500.0
2020-07-09 11:05:00,13.15,13.3,13.15,13.28,61245.0,12.76,12.9055,12.76,12.8861,61245.0
2020-07-09 11:10:00,13.3,13.3,13.28,13.28,120465.0,12.9055,12.9055,12.8861,12.8861,120465.0
2020-07-09 11:15:00,13.27,13.27,13.07,13.07,70560.0,12.8764,12.8764,12.6824,12.6824,70560.0
2020-07-09 11:20:00,13.08,13.21,13.08,13.19,79770.0,12.6921,12.8182,12.6921,12.7988,79770.0
2020-07-09 11:25:00,13.18,13.27,13.09,13.23,51150.0,12.7891,12.8764,12.7018,12.8376,51150.0
2020-07-09 11:30:00,13.27,13.31,13.27,13.28,15870.0,12.8764,12.9152,12.8764,12.8861,15870.0
2020-07-09 11:35:00,13.33,13.39,13.33,13.33,32955.0,12.9347,12.9929,12.9347,12.9347,32955.0
2020-07-09 11:40:00,13.32,13.32,13.2,13.2,79350.0,12.925,12.925,12.8085,12.8085,79350.0
2020-07-09 11:45:00,13.25,13.31,13.25,13.31,7500.0,12.857,12.9152,12.857,12.9152,7500.0
2020-07-09 11:50:00,13.28,13.33,13.28,13.33,17235.0,12.8861,12.9347,12.8861,12.9347,17235.0
2020-07-09 11:55:00,13.3,13.32,13.3,13.31,11940.0,12.9055,12.925,12.9055,12.9152,11940.0
2020-07-09 12:00:00,13.33,13.38,13.33,13.37,53880.0,12.9347,12.9832,12.9347,12.9735,53880.0
2020-07-09 12:05:00,13.39,13.43,13.39,13.39,27465.0,12.9929,13.0317,12.9929,12.9929,27465.0
2020-07-09 12:10:00,13.37,13.37,13.37,13.37,1500.0,12.9735,12.9735,12.9735,12.9735,1500.0
2020-07-09 12:15:00,13.4,13.46,13.4,13.46,34725.0,13.0026,13.0608,13.0026,13.0608,34725.0
2020-07-09 12:20:00,13.45,13.47,13.43,13.46,12000.0,13.0511,13.0705,13.0317,13.0608,12000.0
2020-07-09 12:25:00,13.47,13.47,13.45,13.45,16440.0,13.0705,13.0705,13.0511,13.0511,16440.0
2020-07-09 12:30:00,13.42,13.42,13.39,13.42,20865.0,13.022,13.022,12.9929,13.022,20865.0
2020-07-09 12:35:00,13.45,13.45,13.43,13.43,7500.0,13.0511,13.0511,13.0317,13.0317,7500.0
2020-07-09 12:40:00,13.45,13.46,13.45,13.46,11790.0,13.0511,13.0608,13.0511,13.0608,11790.0
2020-07-09 12:45:00,13.49,13.55,13.49,13.55,22500.0,13.0899,13.1481,13.0899,13.1481,22500.0
2020-07-09 12:50:00,13.58,13.6,13.55,13.58,17505.0,13.1772,13.1966,13.1481,13.1772,17505.0
2020-07-09 12:55:00,13.59,13.63,13.59,13.63,14400.0,13.1869,13.2258,13.1869,13.2258,14400.0
2020-07-09 13:00:00,13.65,13.87,13.65,13.82,316185.0,13.2452,13.4586,13.2452,13.4101,316185.0
2020-07-09 13:05:00,13.85,13.89,13.85,13.88,78495.0,13.4392,13.478,13.4392,13.4683,78495.0
2020-07-09 13:10:00,13.9,14.06,13.9,14.05,180195.0,13.4877,13.643,13.4877,13.6333,180195.0
2020-07-09 13:15:00,14.07,14.07,13.93,13.93,53190.0,13.6527,13.6527,13.5169,13.5169,53190.0
2020-07-09 13:20:00,13.93,13.93,13.88,13.88,36000.0,13.5169,13.5169,13.4683,13.4683,36000.0
2020-07-09 13:25:00,13.9,13.9,13.9,13.9,4500.0,13.4877,13.4877,13.4877,13.4877,4500.0
2020-07-09 13:30:00,13.93,13.94,13.89,13.89,28170.0,13.5169,13.5266,13.478,13.478,28170.0
2020-07-09 13:35:00,13.9,13.9,13.85,13.85,20025.0,13.4877,13.4877,13.4392,13.4392,20025.0
2020-07-09 13:40:00,13.92,13.93,13.83,13.83,30165.0,13.5072,13.5169,13.4198,13.4198,30165.0
2020-07-09 13:45:00,13.83,13.83,13.81,13.81,11010.0,13.4198,13.4198,13.4004,13.4004,11010.0
2020-07-09 13:50:00,13.84,13.84,13.8,13.82,37800.0,13.4295,13.4295,13.3907,13.4101,37800.0
2020-07-09 13:55:00,13.8,13.8,13.76,13.76,10500.0,13.3907,13.3907,13.3519,13.3519,10500.0
2020-07-09 14:00:00,13.8,13.83,13.8,13.83,6000.0,13.3907,13.4198,13.3907,13.4198,6000.0
2020-07-09 14:05:00,13.87,13.91,13.87,13.9,17520.0,13.4586,13.4975,13.4586,13.4877,17520.0
2020-07-09 14:10:00,13.88,13.92,13.88,13.92,16500.0,13.4683,13.5072,13.4683,13.5072,16500.0
2020-07-09 14:15:00,13.97,14.01,13.93,14.01,38775.0,13.5557,13.5945,13.5169,13.5945,38775.0
2020-07-09 14:20:00,13.97,13.97,13.93,13.94,21000.0,13.5557,13.5557,13.5169,13.5266,21000.0
2020-07-09 14:25:00,13.96,13.96,13.95,13.96,7635.0,13.546,13.546,13.5363,13.546,7635.0
2020-07-09 14:30:00,13.97,13.97,13.96,13.96,23970.0,13.5557,13.5557,13.546,13.546,23970.0
2020-07-09 14:35:00,13.96,13.97,13.93,13.97,54480.0,13.546,13.5557,13.5169,13.5557,54480.0
2020-07-09 14:40:00,13.99,14.04,13.99,14.04,48180.0,13.5751,13.6236,13.5751,13.6236,48180.0
2020-07-09 14:45:00,14.02,14.13,14.02,14.13,69720.0,13.6042,13.7109,13.6042,13.7109,69720.0
2020-07-09 14:50:00,14.12,14.12,14.08,14.11,45000.0,13.7012,13.7012,13.6624,13.6915,45000.0
2020-07-09 14:55:00,14.13,14.14,14.09,14.11,93495.0,13.7109,13.7206,13.6721,13.6915,93495.0
2020-07-09 15:00:00,14.1,14.14,14.07,14.14,78915.0,13.6818,13.7206,13.6527,13.7206,78915.0
2020-07-09 15:05:00,14.13,14.15,14.11,14.15,36330.0,13.7109,13.7303,13.6915,13.7303,36330.0
2020-07-09 15:10:00,14.15,14.27,14.14,14.27,154140.0,13.7303,13.8468,13.7206,13.8468,154140.0
2020-07-09 15:15:00,14.27,14.29,14.19,14.19,109155.0,13.8468,13.8662,13.7691,13.7691,109155.0
2020-07-09 15:20:00,14.18,14.18,14.1,14.13,22215.0,13.7594,13.7594,13.6818,13.7109,22215.0
2020-07-09 15:25:00,14.14,14.14,14.03,14.03,63480.0,13.7206,13.7206,13.6139,13.6139,63480.0
2020-07-09 15:30:00,14.03,14.03,13.95,14.0,54000.0,13.6139,13.6139,13.5363,13.5848,54000.0
2020-07-09 15:35:00,14.0,14.0,13.95,13.97,49485.0,13.5848,13.5848,13.5363,13.5557,49485.0
2020-07-09 15:40:00,13.93,14.01,13.93,14.01,21000.0,13.5169,13.5945,13.5169,13.5945,21000.0
2020-07-09 15:45:00,14.03,14.19,14.03,14.11,57000.0,13.6139,13.7691,13.6139,13.6915,57000.0
2020-07-09 15:50:00,14.09,14.1,14.03,14.07,50730.0,13.6721,13.6818,13.6139,13.6527,50730.0
2020-07-09 15:55:00,14.05,14.06,14.0,14.05,76305.0,13.6333,13.643,13.5848,13.6333,76305.0
2020-07-10 09:30:00,14.07,14.18,13.92,13.92,147615.0,13.6527,13.7594,13.5072,13.5072,147615.0
2020-07-10 09:35:00,13.88,13.88,13.6,13.78,108000.0,13.4683,13.4683,13.1966,13.3713,108000.0
2020-07-10 09:40:00,13.8,13.87,13.73,13.86,61170.0,13.3907,13.4586,13.3228,13.4489,61170.0
2020-07-10 09:45:00,13.82,13.86,13.77,13.77,12885.0,13.4101,13.4489,13.3616,13.3616,12885.0
2020-07-10 09:50:00,13.86,13.89,13.72,13.73,38925.0,13.4489,13.478,13.3131,13.3228,38925.0
2020-07-10 09:55:00,13.73,13.76,13.67,13.67,56625.0,13.3228,13.3519,13.2646,13.2646,56625.0
2020-07-10 10:00:00,13.6,13.6,13.48,13.53,103290.0,13.1966,13.1966,13.0802,13.1287,103290.0
2020-07-10 10:05:00,13.52,13.65,13.52,13.65,44520.0,13.119,13.2452,13.119,13.2452,44520.0
2020-07-10 10:10:00,13.65,13.77,13.65,13.69,57255.0,13.2452,13.3616,13.2452,13.284,57255.0
2020-07-10 10:15:00,13.72,13.77,13.67,13.73,29025.0,13.3131,13.3616,13.2646,13.3228,29025.0
2020-07-10 10:20:00,13.68,13.75,13.68,13.7,34155.0,13.2743,13.3422,13.2743,13.2937,34155.0
2020-07-10 10:25:00,13.75,13.84,13.75,13.8,69690.0,13.3422,13.4295,13.3422,13.3907,69690.0
2020-07-10 10:30:00,13.8,13.86,13.8,13.81,49110.0,13.3907,13.4489,13.3907,13.4004,49110.0
2020-07-10 10:35:00,13.78,13.85,13.77,13.83,45885.0,13.3713,13.4392,13.3616,13.4198,45885.0
2020-07-10 10:40:00,13.82,13.93,13.81,13.87,70485.0,13.4101,13.5169,13.4004,13.4586,70485.0
2020-07-10 10:45:00,13.84,13.89,13.78,13.79,21480.0,13.4295,13.478,13.3713,13.381,21480.0
2020-07-10 10:50:00,13.79,13.82,13.75,13.82,25485.0,13.381,13.4101,13.3422,13.4101,25485.0
2020-07-10 10:55:00,13.85,13.85,13.79,13.83,10500.0,13.4392,13.4392,13.381,13.4198,10500.0
2020-07-10 11:00:00,13.77,13.77,13.7,13.7,40920.0,13.3616,13.3616,13.2937,13.2937,40920.0
2020-07-10 11:05:00,13.7,13.77,13.7,13.77,14340.0,13.2937,13.3616,13.2937,13.3616,14340.0
2020-07-10 11:10:00,13.79,13.79,13.79,13.79,4500.0,13.381,13.381,13.381,13.381,4500.0
2020-07-10 11:15:00,13.8,13.83,13.8,13.82,13500.0,13.3907,13.4198,13.3907,13.4101,13500.0
2020-07-10 11:20:00,13.83,13.88,13.82,13.87,31935.0,13.4198,13.4683,13.4101,13.4586,31935.0
2020-07-10 11:25:00,13.89,13.91,13.88,13.88,7500.0,13.478,13.4975,13.4683,13.4683,7500.0
2020-07-10 11:30:00,13.87,13.89,13.83,13.83,33375.0,13.4586,13.478,13.4198,13.4198,33375.0
2020-07-10 11:35:00,13.86,13.87,13.86,13.86,24000.0,13.4489,13.4586,13.4489,13.4489,24000.0
2020-07-10 11:40:00,13.89,13.98,13.89,13.98,59400.0,13.478,13.5654,13.478,13.5654,59400.0
2020-07-10 11:45:00,13.97,13.97,13.92,13.92,7500.0,13.5557,13.5557,13.5072,13.5072,7500.0
2020-07-10 11:50:00,13.9,13.91,13.9,13.91,5820.0,13.4877,13.4975,13.4877,13.4975,5820.0
2020-07-10 11:55:00,13.93,13.93,13.86,13.89,19500.0,13.5169,13.5169,13.4489,13.478,19500.0
2020-07-10 12:00:00,13.85,13.85,13.85,13.85,1500.0,13.4392,13.4392,13.4392,13.4392,1500.0
2020-07-10 12:05:00,13.87,13.89,13.85,13.86,24375.0,13.4586,13.478,13.4392,13.4489,24375.0
2020-07-10 12:10:00,13.87,13.88,13.86,13.88,14625.0,13.4586,13.4683,13.4489,13.4683,14625.0
2020-07-10 12:15:00,13.85,13.85,13.79,13.81,26250.0,13.4392,13.4392,13.381,13.4004,26250.0
2020-07-10 12:20:00,13.78,13.78,13.73,13.73,21000.0,13.3713,13.3713,13.3228,13.3228,21000.0
2020-07-10 12:25:00,13.73,13.73,13.67,13.67,38025.0,13.3228,13.3228,13.2646,13.2646,38025.0
2020-07-10 12:30:00,13.69,13.7,13.69,13.7,7500.0,13.284,13.2937,13.284,13.2937,7500.0
2020-07-10 12:35:00,13.7,13.7,13.69,13.7,28530.0,13.2937,13.2937,13.284,13.2937,28530.0
2020-07-10 12:40:00,13.69,13.71,13.67,13.71,48750.0,13.284,13.3034,13.2646,13.3034,48750.0
2020-07-10 12:45:00,13.73,13.73,13.73,13.73,15990.0,13.3228,13.3228,13.3228,13.3228,15990.0
2020-07-10 12:50:00,13.73,13.73,13.72,13.73,12165.0,13.3228,13.3228,13.3131,13.3228,12165.0
2020-07-10 12:55:00,13.73,13.74,13.73,13.73,15000.0,13.3228,13.3325,13.3228,13.3228,15000.0
2020-07-10 13:00:00,13.76,13.76,13.76,13.76,3000.0,13.3519,13.3519,13.3519,13.3519,3000.0
2020-07-10 13:05:00,13.77,13.79,13.77,13.79,4500.0,13.3616,13.381,13.3616,13.381,4500.0
2020-07-10 13:10:00,13.75,13.75,13.75,13.75,4500.0,13.3422,13.3422,13.3422,13.3422,4500.0
2020-07-10 13:15:00,13.76,13.76,13.75,13.75,13695.0,13.3519,13.3519,13.3422,13.3422,13695.0
2020-07-10 13:20:00,13.72,13.74,13.72,13.74,6000.0,13.3131,13.3325,13.3131,13.3325,6000.0
2020-07-10 13:25:00,13.71,13.71,13.71,13.71,6000.0,13.3034,13.3034,13.3034,13.3034,6000.0
2020-07-10 13:30:00,13.7,13.7,13.67,13.67,5190.0,13.2937,13.2937,13.2646,13.2646,5190.0
2020-07-10 13:35:00,13.68,13.72,13.68,13.72,7500.0,13.2743,13.3131,13.2743,13.3131,7500.0
2020-07-10 13:40:00,13.73,13.74,13.7,13.71,10500.0,13.3228,13.3325,13.2937,13.3034,10500.0
2020-07-10 13:45:00,13.71,13.72,13.7,13.71,7500.0,13.3034,13.3131,13.2937,13.3034,7500.0
2020-07-10 13:50:00,13.73,13.74,13.72,13.72,9000.0,13.3228,13.3325,13.3131,13.3131,9000.0
2020-07-10 13:55:00,13.72,13.72,13.72,13.72,1500.0,13.3131,13.3131,13.3131,13.3131,1500.0
2020-07-10 14:00:00,13.73,13.74,13.71,13.71,8550.0,13.3228,13.3325,13.3034,13.3034,8550.0
2020-07-10 14:05:00,13.66,13.66,13.66,13.66,2865.0,13.2549,13.2549,13.2549,13.2549,2865.0
2020-07-10 14:10:00,13.65,13.65,13.63,13.65,23325.0,13.2452,13.2452,13.2258,13.2452,23325.0
2020-07-10 14:15:00,13.65,13.65,13.59,13.61,194145.0,13.2452,13.2452,13.1869,13.2064,194145.0
2020-07-10 14:20:00,13.61,13.61,13.58,13.58,32490.0,13.2064,13.2064,13.1772,13.1772,32490.0
2020-07-10 14:25:00,13.56,13.59,13.56,13.59,21300.0,13.1578,13.1869,13.1578,13.1869,21300.0
2020-07-10 14:30:00,13.6,13.64,13.6,13.63,242985.0,13.1966,13.2355,13.1966,13.2258,242985.0
2020-07-10 14:35:00,13.63,13.63,13.63,13.63,4500.0,13.2258,13.2258,13.2258,13.2258,4500.0
2020-07-10 14:40:00,13.61,13.62,13.61,13.61,11625.0,13.2064,13.2161,13.2064,13.2064,11625.0
2020-07-10 14:45:00,13.64,13.64,13.63,13.63,3000.0,13.2355,13.2355,13.2258,13.2258,3000.0
2020-07-10 14:50:00,13.63,13.63,13.63,13.63,4500.0,13.2258,13.2258,13.2258,13.2258,4500.0
2020-07-10 14:55:00,13.63,13.67,13.63,13.67,19095.0,13.2258,13.2646,13.2258,13.2646,19095.0
2020-07-10 15:00:00,13.66,13.71,13.64,13.71,15090.0,13.2549,13.3034,13.2355,13.3034,15090.0
2020-07-10 15:05:00,13.71,13.71,13.69,13.71,37110.0,13.3034,13.3034,13.284,13.3034,37110.0
2020-07-10 15:10:00,13.7,13.76,13.7,13.76,27390.0,13.2937,13.3519,13.2937,13.3519,27390.0
2020-07-10 15:15:00,13.75,13.79,13.75,13.78,28320.0,13.3422,13.381,13.3422,13.3713,28320.0
2020-07-10 15:20:00,13.8,13.81,13.8,13.8,15000.0,13.3907,13.4004,13.3907,13.3907,15000.0
2020-07-10 15:25:00,13.81,13.81,13.8,13.81,36045.0,13.4004,13.4004,13.3907,13.4004,36045.0
2020-07-10 15:30:00,13.81,13.93,13.81,13.93,26625.0,13.4004,13.5169,13.4004,13.5169,26625.0
2020-07-10 15:35:00,13.93,13.93,13.88,13.88,21465.0,13.5169,13.5169,13.4683,13.4683,21465.0
2020-07-10 15:40:00,13.87,13.88,13.82,13.85,7500.0,13.4586,13.4683,13.4101,13.4392,7500.0
2020-07-10 15:45:00,13.89,13.92,13.87,13.92,17385.0,13.478,13.5072,13.4586,13.5072,17385.0
2020-07-10 15:50:00,13.93,13.96,13.92,13.92,10500.0,13.5169,13.546,13.5072,13.5072,10500.0
2020-07-10 15:55:00,13.92,13.92,13.89,13.9,35805.0,13.5072,13.5072,13.478,13.4877,35805.0
2020-07-13 09:30:00,14.49,14.65,14.43,14.65,467190.0,14.0603,14.2155,14.002,14.2155,467190.0
2020-07-13 09:35:00,14.66,14.92,14.66,14.86,300705.0,14.2252,14.4775,14.2252,14.4193,300705.0
2020-07-13 09:40:00,14.88,14.96,14.77,14.78,188280.0,14.4387,14.5163,14.3319,14.3417,188280.0
2020-07-13 09:45:00,14.79,14.8,14.6,14.65,71370.0,14.3514,14.3611,14.167,14.2155,71370.0
2020-07-13 09:50:00,14.65,14.73,14.65,14.67,97890.0,14.2155,14.2931,14.2155,14.2349,97890.0
2020-07-13 09:55:00,14.7,14.84,14.7,14.76,58260.0,14.264,14.3999,14.264,14.3222,58260.0
2020-07-13 10:00:00,14.76,14.76,14.57,14.66,131760.0,14.3222,14.3222,14.1379,14.2252,131760.0
2020-07-13 10:05:00,14.66,14.67,14.59,14.67,75300.0,14.2252,14.2349,14.1573,14.2349,75300.0
2020-07-13 10:10:00,14.68,14.75,14.68,14.71,106650.0,14.2446,14.3125,14.2446,14.2737,106650.0
2020-07-13 10:15:00,14.72,14.72,14.59,14.59,68985.0,14.2834,14.2834,14.1573,14.1573,68985.0
2020-07-13 10:20:00,14.57,14.63,14.57,14.63,51045.0,14.1379,14.1961,14.1379,14.1961,51045.0
2020-07-13 10:25:00,14.6,14.68,14.6,14.64,70035.0,14.167,14.2446,14.167,14.2058,70035.0
2020-07-13 10:30:00,14.65,14.65,14.59,14.59,48285.0,14.2155,14.2155,14.1573,14.1573,48285.0
2020-07-13 10:35:00,14.61,14.66,14.56,14.57,90210.0,14.1767,14.2252,14.1282,14.1379,90210.0
2020-07-13 10:40:00,14.6,14.64,14.58,14.58,58140.0,14.167,14.2058,14.1476,14.1476,58140.0
2020-07-13 10:45:00,14.55,14.55,14.47,14.53,114750.0,14.1185,14.1185,14.0408,14.0991,114750.0
2020-07-13 10:50:00,14.54,14.57,14.51,14.57,46875.0,14.1088,14.1379,14.0797,14.1379,46875.0
2020-07-13 10:55:00,14.55,14.63,14.55,14.62,37905.0,14.1185,14.1961,14.1185,14.1864,37905.0
2020-07-13 11:00:00,14.6,14.69,14.6,14.67,136575.0,14.167,14.2543,14.167,14.2349,136575.0
2020-07-13 11:05:00,14.7,14.7,14.67,14.67,7500.0,14.264,14.264,14.2349,14.2349,7500.0
2020-07-13 11:10:00,14.63,14.67,14.63,14.65,12150.0,14.1961,14.2349,14.1961,14.2155,12150.0
2020-07-13 11:15:00,14.67,14.69,14.67,14.68,19515.0,14.2349,14.2543,14.2349,14.2446,19515.0
2020-07-13 11:20:00,14.67,14.67,14.64,14.64,13980.0,14.2349,14.2349,14.2058,14.2058,13980.0
2020-07-13 11:25:00,14.6,14.67,14.6,14.67,10965.0,14.167,14.2349,14.167,14.2349,10965.0
2020-07-13 11:30:00,14.66,14.67,14.63,14.63,6690.0,14.2252,14.2349,14.1961,14.1961,6690.0
2020-07-13 11:35:00,14.64,14.65,14.64,14.64,6210.0,14.2058,14.2155,14.2058,14.2058,6210.0
2020-07-13 11:40:00,14.63,14.63,14.6,14.6,22875.0,14.1961,14.1961,14.167,14.167,22875.0
2020-07-13 11:45:00,14.54,14.54,14.51,14.52,87060.0,14.1088,14.1088,14.0797,14.0894,87060.0
2020-07-13 11:50:00,14.6,14.6,14.6,14.6,1500.0,14.167,14.167,14.167,14.167,1500.0
2020-07-13 11:55:00,14.55,14.6,14.55,14.6,18300.0,14.1185,14.167,14.1185,14.167,18300.0
2020-07-13 12:00:00,14.57,14.61,14.56,14.61,21495.0,14.1379,14.1767,14.1282,14.1767,21495.0
2020-07-13 12:05:00,14.61,14.61,14.57,14.57,13635.0,14.1767,14.1767,14.1379,14.1379,13635.0
2020-07-13 12:10:00,14.57,14.57,14.49,14.51,35235.0,14.1379,14.1379,14.0603,14.0797,35235.0
2020-07-13 12:15:00,14.51,14.53,14.51,14.53,13500.0,14.0797,14.0991,14.0797,14.0991,13500.0
2020-07-13 12:20:00,14.57,14.57,14.56,14.56,6375.0,14.1379,14.1379,14.1282,14.1282,6375.0
2020-07-13 12:25:00,14.56,14.56,14.55,14.55,7500.0,14.1282,14.1282,14.1185,14.1185,7500.0
2020-07-13 12:30:00,14.53,14.55,14.53,14.53,6270.0,14.0991,14.1185,14.0991,14.0991,6270.0
2020-07-13 12:35:00,14.53,14.54,14.51,14.54,7500.0,14.0991,14.1088,14.0797,14.1088,7500.0
2020-07-13 12:40:00,14.54,14.54,14.48,14.49,20835.0,14.1088,14.1088,14.0505,14.0603,20835.0
2020-07-13 12:45:00,14.54,14.54,14.52,14.52,3360.0,14.1088,14.1088,14.0894,14.0894,3360.0
2020-07-13 12:50:00,14.53,14.53,14.49,14.49,8415.0,14.0991,14.0991,14.0603,14.0603,8415.0
2020-07-13 12:55:00,14.52,14.52,14.46,14.46,24000.0,14.0894,14.0894,14.0311,14.0311,24000.0
2020-07-13 13:00:00,14.49,14.5,14.49,14.49,7500.0,14.0603,14.07,14.0603,14.0603,7500.0
2020-07-13 13:05:00,14.5,14.5,14.47,14.47,25890.0,14.07,14.07,14.0408,14.0408,25890.0
2020-07-13 13:10:00,14.48,14.48,14.45,14.48,6150.0,14.0505,14.0505,14.0214,14.0505,6150.0
2020-07-13 13:15:00,14.49,14.54,14.49,14.53,24270.0,14.0603,14.1088,14.0603,14.0991,24270.0
2020-07-13 13:20:00,14.56,14.56,14.53,14.53,12555.0,14.1282,14.1282,14.0991,14.0991,12555.0
2020-07-13 13:25:00,14.54,14.54,14.52,14.52,6000.0,14.1088,14.1088,14.0894,14.0894,6000.0
2020-07-13 13:30:00,14.55,14.56,14.52,14.52,11025.0,14.1185,14.1282,14.0894,14.0894,11025.0
2020-07-13 13:35:00,14.55,14.57,14.52,14.52,16335.0,14.1185,14.1379,14.0894,14.0894,16335.0
2020-07-13 13:40:00,14.52,14.52,14.41,14.43,76230.0,14.0894,14.0894,13.9826,14.002,76230.0
2020-07-13 13:45:00,14.4,14.4,14.37,14.37,7500.0,13.9729,13.9729,13.9438,13.9438,7500.0
2020-07-13 13:50:00,14.4,14.4,14.38,14.39,32985.0,13.9729,13.9729,13.9535,13.9632,32985.0
2020-07-13 13:55:00,14.39,14.39,14.37,14.37,16800.0,13.9632,13.9632,13.9438,13.9438,16800.0
2020-07-13 14:00:00,14.37,14.38,14.25,14.25,35430.0,13.9438,13.9535,13.8274,13.8274,35430.0
2020-07-13 14:05:00,14.28,14.28,14.16,14.17,97935.0,13.8565,13.8565,13.74,13.7497,97935.0
2020-07-13 14:10:00,14.14,14.19,14.13,14.19,16725.0,13.7206,13.7691,13.7109,13.7691,16725.0
2020-07-13 14:15:00,14.22,14.23,14.19,14.22,10635.0,13.7983,13.808,13.7691,13.7983,10635.0
2020-07-13 14:20:00,14.23,14.23,14.11,14.11,13275.0,13.808,13.808,13.6915,13.6915,13275.0
2020-07-13 14:25:00,14.1,14.1,13.98,13.98,104235.0,13.6818,13.6818,13.5654,13.5654,104235.0
2020-07-13 14:30:00,13.97,14.0,13.93,13.95,20475.0,13.5557,13.5848,13.5169,13.5363,20475.0
2020-07-13 14:35:00,13.93,14.05,13.93,14.05,40140.0,13.5169,13.6333,13.5169,13.6333,40140.0
2020-07-13 14:40:00,14.12,14.13,14.07,14.11,20310.0,13.7012,13.7109,13.6527,13.6915,20310.0
2020-07-13 14:45:00,14.12,14.22,14.12,14.22,8790.0,13.7012,13.7983,13.7012,13.7983,8790.0
2020-07-13 14:50:00,14.21,14.22,14.17,14.19,20490.0,13.7886,13.7983,13.7497,13.7691,20490.0
2020-07-13 14:55:00,14.25,14.25,14.2,14.21,10500.0,13.8274,13.8274,13.7789,13.7886,10500.0
2020-07-13 15:00:00,14.21,14.21,14.05,14.07,41640.0,13.7886,13.7886,13.6333,13.6527,41640.0
2020-07-13 15:05:00,14.02,14.05,13.87,13.87,95970.0,13.6042,13.6333,13.4586,13.4586,95970.0
2020-07-13 15:10:00,13.85,13.96,13.85,13.96,7470.0,13.4392,13.546,13.4392,13.546,7470.0
2020-07-13 15:15:00,13.84,13.92,13.82,13.82,312600.0,13.4295,13.5072,13.4101,13.4101,312600.0
2020-07-13 15:20:00,13.87,13.87,13.73,13.73,34545.0,13.4586,13.4586,13.3228,13.3228,34545.0
2020-07-13 15:25:00,13.72,13.74,13.67,13.67,68025.0,13.3131,13.3325,13.2646,13.2646,68025.0
2020-07-13 15:30:00,13.63,13.63,13.33,13.35,90270.0,13.2258,13.2258,12.9347,12.9541,90270.0
2020-07-13 15:35:00,13.36,13.48,13.36,13.41,52965.0,12.9638,13.0802,12.9638,13.0123,52965.0
2020-07-13 15:40:00,13.45,13.62,13.45,13.55,51300.0,13.0511,13.2161,13.0511,13.1481,51300.0
2020-07-13 15:45:00,13.53,13.53,13.33,13.33,74220.0,13.1287,13.1287,12.9347,12.9347,74220.0
2020-07-13 15:50:00,13.27,13.27,13.13,13.13,346185.0,12.8764,12.8764,12.7406,12.7406,346185.0
2020-07-13 15:55:00,13.23,13.32,13.17,13.2,107865.0,12.8376,12.925,12.7794,12.8085,107865.0
2020-07-14 09:30:00,12.99,13.2,12.9,13.08,565485.0,12.6047,12.8085,12.5174,12.6921,565485.0
2020-07-14 09:35:00,13.1,13.13,12.95,13.1,92220.0,12.7115,12.7406,12.5659,12.7115,92220.0
2020-07-14 09:40:00,13.08,13.23,13.08,13.22,127695.0,12.6921,12.8376,12.6921,12.8279,127695.0
2020-07-14 09:45:00,13.18,13.18,12.83,12.83,237660.0,12.7891,12.7891,12.4495,12.4495,237660.0
2020-07-14 09:50:00,12.84,12.87,12.41,12.6,454005.0,12.4592,12.4883,12.0419,12.2263,454005.0
2020-07-14 09:55:00,12.54,12.89,12.5,12.89,152670.0,12.1681,12.5077,12.1293,12.5077,152670.0
2020-07-14 10:00:00,12.9,12.9,12.73,12.73,95850.0,12.5174,12.5174,12.3524,12.3524,95850.0
2020-07-14 10:05:00,12.75,12.85,12.67,12.72,67395.0,12.3719,12.4689,12.2942,12.3427,67395.0
2020-07-14 10:10:00,12.67,12.79,12.52,12.59,134010.0,12.2942,12.4107,12.1487,12.2166,134010.0
2020-07-14 10:15:00,12.53,12.73,12.53,12.72,91500.0,12.1584,12.3524,12.1584,12.3427,91500.0
2020-07-14 10:20:00,12.67,12.9,12.67,12.86,121245.0,12.2942,12.5174,12.2942,12.4786,121245.0
2020-07-14 10:25:00,12.78,12.8,12.76,12.78,16500.0,12.401,12.4204,12.3816,12.401,16500.0
2020-07-14 10:30:00,12.93,13.03,12.93,13.0,46245.0,12.5465,12.6436,12.5465,12.6144,46245.0
2020-07-14 10:35:00,13.0,13.08,12.87,12.88,211065.0,12.6144,12.6921,12.4883,12.498,211065.0
2020-07-14 10:40:00,12.87,13.09,12.87,13.0,128010.0,12.4883,12.7018,12.4883,12.6144,128010.0
2020-07-14 10:45:00,13.07,13.18,13.03,13.14,62775.0,12.6824,12.7891,12.6436,12.7503,62775.0
2020-07-14 10:50:00,13.14,13.23,13.1,13.21,62895.0,12.7503,12.8376,12.7115,12.8182,62895.0
2020-07-14 10:55:00,13.23,13.23,13.06,13.07,57915.0,12.8376,12.8376,12.6727,12.6824,57915.0
2020-07-14 11:00:00,13.06,13.21,13.0,13.21,90495.0,12.6727,12.8182,12.6144,12.8182,90495.0
2020-07-14 11:05:00,13.0,13.2,12.97,13.2,41805.0,12.6144,12.8085,12.5853,12.8085,41805.0
2020-07-14 11:10:00,13.21,13.23,13.13,13.13,27060.0,12.8182,12.8376,12.7406,12.7406,27060.0
2020-07-14 11:15:00,13.17,13.27,13.13,13.27,22755.0,12.7794,12.8764,12.7406,12.8764,22755.0
2020-07-14 11:20:00,13.3,13.31,13.25,13.26,50550.0,12.9055,12.9152,12.857,12.8667,50550.0
2020-07-14 11:25:00,13.24,13.27,13.22,13.27,16500.0,12.8473,12.8764,12.8279,12.8764,16500.0
2020-07-14 11:30:00,13.29,13.4,13.26,13.4,40875.0,12.8958,13.0026,12.8667,13.0026,40875.0
2020-07-14 11:35:00,13.38,13.44,13.36,13.39,51075.0,12.9832,13.0414,12.9638,12.9929,51075.0
2020-07-14 11:40:00,13.38,13.5,13.38,13.49,71985.0,12.9832,13.0996,12.9832,13.0899,71985.0
2020-07-14 11:45:00,13.52,13.53,13.46,13.51,64350.0,13.119,13.1287,13.0608,13.1093,64350.0
2020-07-14 11:50:00,13.54,13.54,13.44,13.44,32250.0,13.1384,13.1384,13.0414,13.0414,32250.0
2020-07-14 11:55:00,13.38,13.38,13.36,13.36,15000.0,12.9832,12.9832,12.9638,12.9638,15000.0
2020-07-14 12:00:00,13.39,13.42,13.38,13.41,9000.0,12.9929,13.022,12.9832,13.0123,9000.0
2020-07-14 12:05:00,13.41,13.41,13.33,13.35,43500.0,13.0123,13.0123,12.9347,12.9541,43500.0
2020-07-14 12:10:00,13.34,13.34,13.34,13.34,3000.0,12.9444,12.9444,12.9444,12.9444,3000.0
2020-07-14 12:15:00,13.33,13.48,13.32,13.48,15375.0,12.9347,13.0802,12.925,13.0802,15375.0
2020-07-14 12:20:00,13.5,13.53,13.5,13.51,39675.0,13.0996,13.1287,13.0996,13.1093,39675.0
2020-07-14 12:25:00,13.4,13.4,13.39,13.39,12930.0,13.0026,13.0026,12.9929,12.9929,12930.0
2020-07-14 12:30:00,13.41,13.43,13.4,13.4,19380.0,13.0123,13.0317,13.0026,13.0026,19380.0
2020-07-14 12:35:00,13.45,13.46,13.43,13.43,25800.0,13.0511,13.0608,13.0317,13.0317,25800.0
2020-07-14 12:40:00,13.45,13.45,13.36,13.36,21000.0,13.0511,13.0511,12.9638,12.9638,21000.0
2020-07-14 12:45:00,13.4,13.45,13.4,13.45,7500.0,13.0026,13.0511,13.0026,13.0511,7500.0
2020-07-14 12:50:00,13.39,13.39,13.3,13.3,66360.0,12.9929,12.9929,12.9055,12.9055,66360.0
2020-07-14 12:55:00,13.28,13.28,13.22,13.25,36150.0,12.8861,12.8861,12.8279,12.857,36150.0
2020-07-14 13:00:00,13.23,13.23,13.18,13.18,24960.0,12.8376,12.8376,12.7891,12.7891,24960.0
2020-07-14 13:05:00,13.22,13.22,13.18,13.18,11835.0,12.8279,12.8279,12.7891,12.7891,11835.0
2020-07-14 13:10:00,13.19,13.28,13.19,13.28,19500.0,12.7988,12.8861,12.7988,12.8861,19500.0
2020-07-14 13:15:00,13.33,13.33,13.27,13.27,28545.0,12.9347,12.9347,12.8764,12.8764,28545.0
2020-07-14 13:20:00,13.31,13.36,13.31,13.36,16845.0,12.9152,12.9638,12.9152,12.9638,16845.0
2020-07-14 13:25:00,13.32,13.32,13.32,13.32,1500.0,12.925,12.925,12.925,12.925,1500.0
2020-07-14 13:30:00,13.3,13.42,13.3,13.4,45000.0,12.9055,13.022,12.9055,13.0026,45000.0
2020-07-14 13:35:00,13.41,13.49,13.4,13.49,39270.0,13.0123,13.0899,13.0026,13.0899,39270.0
2020-07-14 13:40:00,13.45,13.5,13.45,13.5,7500.0,13.0511,13.0996,13.0511,13.0996,7500.0
2020-07-14 13:45:00,13.47,13.52,13.47,13.5,19500.0,13.0705,13.119,13.0705,13.0996,19500.0
2020-07-14 13:50:00,13.51,13.6,13.51,13.6,34620.0,13.1093,13.1966,13.1093,13.1966,34620.0
2020-07-14 13:55:00,13.6,13.6,13.47,13.49,51780.0,13.1966,13.1966,13.0705,13.0899,51780.0
2020-07-14 14:00:00,13.47,13.67,13.47,13.57,65115.0,13.0705,13.2646,13.0705,13.1675,65115.0
2020-07-14 14:05:00,13.56,13.56,13.48,13.48,7905.0,13.1578,13.1578,13.0802,13.0802,7905.0
2020-07-14 14:10:00,13.55,13.56,13.52,13.53,10500.0,13.1481,13.1578,13.119,13.1287,10500.0
2020-07-14 14:15:00,13.58,13.64,13.58,13.63,9000.0,13.1772,13.2355,13.1772,13.2258,9000.0
2020-07-14 14:20:00,13.63,13.68,13.63,13.68,13500.0,13.2258,13.2743,13.2258,13.2743,13500.0
2020-07-14 14:25:00,13.68,13.68,13.64,13.68,21045.0,13.2743,13.2743,13.2355,13.2743,21045.0
2020-07-14 14:30:00,13.72,13.73,13.7,13.7,28500.0,13.3131,13.3228,13.2937,13.2937,28500.0
2020-07-14 14:35:00,13.67,13.67,13.63,13.63,9000.0,13.2646,13.2646,13.2258,13.2258,9000.0
2020-07-14 14:40:00,13.64,13.67,13.61,13.66,49500.0,13.2355,13.2646,13.2064,13.2549,49500.0
2020-07-14 14:45:00,13.65,13.71,13.57,13.58,21000.0,13.2452,13.3034,13.1675,13.1772,21000.0
2020-07-14 14:50:00,13.6,13.6,13.6,13.6,1500.0,13.1966,13.1966,13.1966,13.1966,1500.0
2020-07-14 14:55:00,13.67,13.73,13.67,13.71,76020.0,13.2646,13.3228,13.2646,13.3034,76020.0
2020-07-14 15:00:00,13.71,13.71,13.54,13.54,40800.0,13.3034,13.3034,13.1384,13.1384,40800.0
2020-07-14 15:05:00,13.53,13.54,13.51,13.54,14250.0,13.1287,13.1384,13.1093,13.1384,14250.0
2020-07-14 15:10:00,13.58,13.58,13.53,13.54,6000.0,13.1772,13.1772,13.1287,13.1384,6000.0
2020-07-14 15:15:00,13.53,13.54,13.46,13.51,111630.0,13.1287,13.1384,13.0608,13.1093,111630.0
2020-07-14 15:20:00,13.55,13.7,13.55,13.69,48300.0,13.1481,13.2937,13.1481,13.284,48300.0
2020-07-14 15:25:00,13.69,13.75,13.67,13.68,22500.0,13.284,13.3422,13.2646,13.2743,22500.0
2020-07-14 15:30:00,13.72,13.77,13.7,13.7,21000.0,13.3131,13.3616,13.2937,13.2937,21000.0
2020-07-14 15:35:00,13.74,13.74,13.7,13.7,7500.0,13.3325,13.3325,13.2937,13.2937,7500.0
2020-07-14 15:40:00,13.72,13.77,13.72,13.73,18000.0,13.3131,13.3616,13.3131,13.3228,18000.0
2020-07-14 15:45:00,13.72,13.8,13.71,13.78,44010.0,13.3131,13.3907,13.3034,13.3713,44010.0
2020-07-14 15:50:00,13.86,13.93,13.86,13.93,87705.0,13.4489,13.5169,13.4489,13.5169,87705.0
2020-07-14 15:55:00,13.88,13.93,13.85,13.9,80700.0,13.4683,13.5169,13.4392,13.4877,80700.0
2020-07-15 09:30:00,14.2,14.21,13.86,13.88,433590.0,13.7789,13.7886,13.4489,13.4683,433590.0
2020-07-15 09:35:00,13.9,13.91,13.73,13.73,101955.0,13.4877,13.4975,13.3228,13.3228,101955.0
2020-07-15 09:40:00,13.72,13.8,13.63,13.77,107700.0,13.3131,13.3907,13.2258,13.3616,107700.0
2020-07-15 09:45:00,13.78,13.8,13.67,13.69,80505.0,13.3713,13.3907,13.2646,13.284,80505.0
2020-07-15 09:50:00,13.74,13.74,13.56,13.68,80310.0,13.3325,13.3325,13.1578,13.2743,80310.0
2020-07-15 09:55:00,13.74,13.75,13.55,13.58,57090.0,13.3325,13.3422,13.1481,13.1772,57090.0
2020-07-15 10:00:00,13.62,13.62,13.52,13.56,41490.0,13.2161,13.2161,13.119,13.1578,41490.0
2020-07-15 10:05:00,13.62,13.7,13.61,13.66,51705.0,13.2161,13.2937,13.2064,13.2549,51705.0
2020-07-15 10:10:00,13.66,13.67,13.56,13.57,58500.0,13.2549,13.2646,13.1578,13.1675,58500.0
2020-07-15 10:15:00,13.53,13.6,13.53,13.6,55470.0,13.1287,13.1966,13.1287,13.1966,55470.0
2020-07-15 10:20:00,13.63,13.74,13.62,13.7,61140.0,13.2258,13.3325,13.2161,13.2937,61140.0
2020-07-15 10:25:00,13.75,13.77,13.72,13.76,33000.0,13.3422,13.3616,13.3131,13.3519,33000.0
2020-07-15 10:30:00,13.76,13.78,13.71,13.73,13500.0,13.3519,13.3713,13.3034,13.3228,13500.0
2020-07-15 10:35:00,13.74,13.8,13.74,13.79,27810.0,13.3325,13.3907,13.3325,13.381,27810.0
2020-07-15 10:40:00,13.79,13.85,13.79,13.85,46260.0,13.381,13.4392,13.381,13.4392,46260.0
2020-07-15 10:45:00,13.87,13.93,13.85,13.93,30570.0,13.4586,13.5169,13.4392,13.5169,30570.0
2020-07-15 10:50:00,13.93,13.96,13.92,13.94,31650.0,13.5169,13.546,13.5072,13.5266,31650.0
2020-07-15 10:55:00,13.9,13.9,13.83,13.86,12495.0,13.4877,13.4877,13.4198,13.4489,12495.0
2020-07-15 11:00:00,13.77,13.77,13.58,13.58,43230.0,13.3616,13.3616,13.1772,13.1772,43230.0
2020-07-15 11:05:00,13.6,13.6,13.46,13.53,40110.0,13.1966,13.1966,13.0608,13.1287,40110.0
2020-07-15 11:10:00,13.53,13.56,13.5,13.56,44730.0,13.1287,13.1578,13.0996,13.1578,44730.0
2020-07-15 11:15:00,13.54,13.54,13.47,13.5,72120.0,13.1384,13.1384,13.0705,13.0996,72120.0
2020-07-15 11:20:00,13.49,13.5,13.4,13.42,92745.0,13.0899,13.0996,13.0026,13.022,92745.0
2020-07-15 11:25:00,13.46,13.58,13.46,13.58,29055.0,13.0608,13.1772,13.0608,13.1772,29055.0
2020-07-15 11:30:00,13.59,13.61,13.57,13.57,45825.0,13.1869,13.2064,13.1675,13.1675,45825.0
2020-07-15 11:35:00,13.56,13.6,13.44,13.44,23880.0,13.1578,13.1966,13.0414,13.0414,23880.0
2020-07-15 11:40:00,13.43,13.48,13.39,13.46,63975.0,13.0317,13.0802,12.9929,13.0608,63975.0
2020-07-15 11:45:00,13.4,13.4,13.35,13.38,182505.0,13.0026,13.0026,12.9541,12.9832,182505.0
2020-07-15 11:50:00,13.41,13.44,13.4,13.43,12480.0,13.0123,13.0414,13.0026,13.0317,12480.0
2020-07-15 11:55:00,13.46,13.46,13.21,13.21,77040.0,13.0608,13.0608,12.8182,12.8182,77040.0
2020-07-15 12:00:00,13.24,13.24,13.14,13.14,61650.0,12.8473,12.8473,12.7503,12.7503,61650.0
2020-07-15 12:05:00,13.29,13.3,13.25,13.27,15300.0,12.8958,12.9055,12.857,12.8764,15300.0
2020-07-15 12:10:00,13.2,13.29,13.2,13.29,27000.0,12.8085,12.8958,12.8085,12.8958,27000.0
2020-07-15 12:15:00,13.33,13.39,13.31,13.39,76350.0,12.9347,12.9929,12.9152,12.9929,76350.0
2020-07-15 12:20:00,13.39,13.4,13.35,13.37,19470.0,12.9929,13.0026,12.9541,12.9735,19470.0
2020-07-15 12:25:00,13.34,13.41,13.34,13.41,42915.0,12.9444,13.0123,12.9444,13.0123,42915.0
2020-07-15 12:30:00,13.38,13.38,13.27,13.33,18000.0,12.9832,12.9832,12.8764,12.9347,18000.0
2020-07-15 12:35:00,13.33,13.4,13.33,13.33,16650.0,12.9347,13.0026,12.9347,12.9347,16650.0
2020-07-15 12:40:00,13.33,13.33,13.33,13.33,4500.0,12.9347,12.9347,12.9347,12.9347,4500.0
2020-07-15 12:45:00,13.41,13.48,13.41,13.47,37830.0,13.0123,13.0802,13.0123,13.0705,37830.0
2020-07-15 12:50:00,13.47,13.47,13.47,13.47,13875.0,13.0705,13.0705,13.0705,13.0705,13875.0
2020-07-15 12:55:00,13.48,13.54,13.48,13.53,64515.0,13.0802,13.1384,13.0802,13.1287,64515.0
2020-07-15 13:00:00,13.53,13.54,13.48,13.48,37470.0,13.1287,13.1384,13.0802,13.0802,37470.0
2020-07-15 13:05:00,13.53,13.57,13.53,13.57,16020.0,13.1287,13.1675,13.1287,13.1675,16020.0
2020-07-15 13:10:00,13.6,13.63,13.6,13.6,13500.0,13.1966,13.2258,13.1966,13.1966,13500.0
2020-07-15 13:15:00,13.62,13.64,13.62,13.63,23685.0,13.2161,13.2355,13.2161,13.2258,23685.0
2020-07-15 13:20:00,13.64,13.66,13.63,13.63,7095.0,13.2355,13.2549,13.2258,13.2258,7095.0
2020-07-15 13:25:00,13.59,13.63,13.59,13.63,25485.0,13.1869,13.2258,13.1869,13.2258,25485.0
2020-07-15 13:30:00,13.67,13.69,13.67,13.67,51720.0,13.2646,13.284,13.2646,13.2646,51720.0
2020-07-15 13:35:00,13.7,13.7,13.7,13.7,9675.0,13.2937,13.2937,13.2937,13.2937,9675.0
2020-07-15 13:40:00,13.71,13.71,13.7,13.71,10965.0,13.3034,13.3034,13.2937,13.3034,10965.0
2020-07-15 13:45:00,13.73,13.75,13.7,13.7,15780.0,13.3228,13.3422,13.2937,13.2937,15780.0
2020-07-15 13:50:00,13.68,13.7,13.66,13.67,20730.0,13.2743,13.2937,13.2549,13.2646,20730.0
2020-07-15 13:55:00,13.68,13.68,13.68,13.68,1500.0,13.2743,13.2743,13.2743,13.2743,1500.0
2020-07-15 14:00:00,13.64,13.83,13.64,13.83,38205.0,13.2355,13.4198,13.2355,13.4198,38205.0
2020-07-15 14:05:00,13.82,13.82,13.79,13.81,70320.0,13.4101,13.4101,13.381,13.4004,70320.0
2020-07-15 14:10:00,13.8,13.81,13.79,13.81,6000.0,13.3907,13.4004,13.381,13.4004,6000.0
2020-07-15 14:15:00,13.79,13.8,13.77,13.79,18000.0,13.381,13.3907,13.3616,13.381,18000.0
2020-07-15 14:20:00,13.77,13.8,13.73,13.76,72000.0,13.3616,13.3907,13.3228,13.3519,72000.0
2020-07-15 14:25:00,13.76,13.79,13.76,13.78,27300.0,13.3519,13.381,13.3519,13.3713,27300.0
2020-07-15 14:30:00,13.81,13.82,13.8,13.82,13290.0,13.4004,13.4101,13.3907,13.4101,13290.0
2020-07-15 14:35:00,13.78,13.79,13.77,13.78,20250.0,13.3713,13.381,13.3616,13.3713,20250.0
2020-07-15 14:40:00,13.79,13.79,13.73,13.73,7500.0,13.381,13.381,13.3228,13.3228,7500.0
2020-07-15 14:45:00,13.71,13.73,13.71,13.73,5145.0,13.3034,13.3228,13.3034,13.3228,5145.0
2020-07-15 14:50:00,13.72,13.72,13.6,13.6,10560.0,13.3131,13.3131,13.1966,13.1966,10560.0
2020-07-15 14:55:00,13.63,13.67,13.63,13.67,6000.0,13.2258,13.2646,13.2258,13.2646,6000.0
2020-07-15 15:00:00,13.64,13.67,13.64,13.65,7500.0,13.2355,13.2646,13.2355,13.2452,7500.0
2020-07-15 15:05:00,13.6,13.6,13.57,13.58,5355.0,13.1966,13.1966,13.1675,13.1772,5355.0
2020-07-15 15:10:00,13.58,13.6,13.57,13.57,6000.0,13.1772,13.1966,13.1675,13.1675,6000.0
2020-07-15 15:15:00,13.58,13.64,13.58,13.64,6750.0,13.1772,13.2355,13.1772,13.2355,6750.0
2020-07-15 15:20:00,13.7,13.7,13.67,13.67,3750.0,13.2937,13.2937,13.2646,13.2646,3750.0
2020-07-15 15:25:00,13.68,13.75,13.65,13.75,19500.0,13.2743,13.3422,13.2452,13.3422,19500.0
2020-07-15 15:30:00,13.79,13.81,13.78,13.79,33840.0,13.381,13.4004,13.3713,13.381,33840.0
2020-07-15 15:35:00,13.81,13.84,13.81,13.82,25875.0,13.4004,13.4295,13.4004,13.4101,25875.0
2020-07-15 15:40:00,13.79,13.83,13.79,13.83,15000.0,13.381,13.4198,13.381,13.4198,15000.0
2020-07-15 15:45:00,13.83,13.88,13.83,13.87,39690.0,13.4198,13.4683,13.4198,13.4586,39690.0
2020-07-15 15:50:00,13.79,13.79,13.75,13.76,21450.0,13.381,13.381,13.3422,13.3519,21450.0
2020-07-15 15:55:00,13.73,13.78,13.73,13.77,21675.0,13.3228,13.3713,13.3228,13.3616,21675.0
2020-07-16 09:30:00,13.33,13.33,13.2,13.2,174225.0,12.9347,12.9347,12.8085,12.8085,174225.0
2020-07-16 09:35:00,13.17,13.37,13.17,13.37,65790.0,12.7794,12.9735,12.7794,12.9735,65790.0
2020-07-16 09:40:00,13.33,13.33,13.19,13.27,79485.0,12.9347,12.9347,12.7988,12.8764,79485.0
2020-07-16 09:45:00,13.2,13.27,13.17,13.27,137520.0,12.8085,12.8764,12.7794,12.8764,137520.0
2020-07-16 09:50:00,13.28,13.4,13.28,13.34,26985.0,12.8861,13.0026,12.8861,12.9444,26985.0
2020-07-16 09:55:00,13.31,13.31,13.24,13.24,34515.0,12.9152,12.9152,12.8473,12.8473,34515.0
2020-07-16 10:00:00,13.25,13.28,13.13,13.18,229305.0,12.857,12.8861,12.7406,12.7891,229305.0
2020-07-16 10:05:00,13.21,13.26,13.18,13.25,58305.0,12.8182,12.8667,12.7891,12.857,58305.0
2020-07-16 10:10:00,13.27,13.27,13.17,13.17,64890.0,12.8764,12.8764,12.7794,12.7794,64890.0
2020-07-16 10:15:00,13.19,13.3,13.19,13.22,97365.0,12.7988,12.9055,12.7988,12.8279,97365.0
2020-07-16 10:20:00,13.2,13.32,13.2,13.28,145380.0,12.8085,12.925,12.8085,12.8861,145380.0
2020-07-16 10:25:00,13.22,13.36,13.2,13.36,53520.0,12.8279,12.9638,12.8085,12.9638,53520.0
2020-07-16 10:30:00,13.36,13.48,13.36,13.48,49815.0,12.9638,13.0802,12.9638,13.0802,49815.0
2020-07-16 10:35:00,13.5,13.5,13.47,13.48,37500.0,13.0996,13.0996,13.0705,13.0802,37500.0
2020-07-16 10:40:00,13.5,13.53,13.5,13.53,56160.0,13.0996,13.1287,13.0996,13.1287,56160.0
2020-07-16 10:45:00,13.53,13.53,13.4,13.4,35355.0,13.1287,13.1287,13.0026,13.0026,35355.0
2020-07-16 10:50:00,13.42,13.47,13.36,13.46,33570.0,13.022,13.0705,12.9638,13.0608,33570.0
2020-07-16 10:55:00,13.44,13.44,13.32,13.37,60150.0,13.0414,13.0414,12.925,12.9735,60150.0
2020-07-16 11:00:00,13.39,13.39,13.22,13.22,23970.0,12.9929,12.9929,12.8279,12.8279,23970.0
2020-07-16 11:05:00,13.24,13.27,13.18,13.18,100410.0,12.8473,12.8764,12.7891,12.7891,100410.0
2020-07-16 11:10:00,13.22,13.27,13.18,13.18,95310.0,12.8279,12.8764,12.7891,12.7891,95310.0
2020-07-16 11:15:00,13.24,13.24,13.15,13.15,49635.0,12.8473,12.8473,12.76,12.76,49635.0
2020-07-16 11:20:00,13.17,13.2,13.16,13.19,35670.0,12.7794,12.8085,12.7697,12.7988,35670.0
2020-07-16 11:25:00,13.2,13.27,13.2,13.22,71835.0,12.8085,12.8764,12.8085,12.8279,71835.0
2020-07-16 11:30:00,13.23,13.29,13.23,13.28,24630.0,12.8376,12.8958,12.8376,12.8861,24630.0
2020-07-16 11:35:00,13.29,13.3,13.27,13.3,25485.0,12.8958,12.9055,12.8764,12.9055,25485.0
2020-07-16 11:40:00,13.29,13.29,13.27,13.29,14010.0,12.8958,12.8958,12.8764,12.8958,14010.0
2020-07-16 11:45:00,13.27,13.34,13.27,13.31,10830.0,12.8764,12.9444,12.8764,12.9152,10830.0
2020-07-16 11:50:00,13.35,13.36,13.35,13.36,4500.0,12.9541,12.9638,12.9541,12.9638,4500.0
2020-07-16 11:55:00,13.39,13.41,13.39,13.41,3000.0,12.9929,13.0123,12.9929,13.0123,3000.0
2020-07-16 12:00:00,13.38,13.44,13.37,13.44,25875.0,12.9832,13.0414,12.9735,13.0414,25875.0
2020-07-16 12:05:00,13.46,13.47,13.43,13.47,30660.0,13.0608,13.0705,13.0317,13.0705,30660.0
2020-07-16 12:10:00,13.45,13.51,13.45,13.47,40530.0,13.0511,13.1093,13.0511,13.0705,40530.0
2020-07-16 12:15:00,13.43,13.43,13.43,13.43,7980.0,13.0317,13.0317,13.0317,13.0317,7980.0
2020-07-16 12:20:00,13.37,13.37,13.35,13.35,19125.0,12.9735,12.9735,12.9541,12.9541,19125.0
2020-07-16 12:25:00,13.37,13.4,13.37,13.4,10500.0,12.9735,13.0026,12.9735,13.0026,10500.0
2020-07-16 12:30:00,13.37,13.38,13.37,13.37,4500.0,12.9735,12.9832,12.9735,12.9735,4500.0
2020-07-16 12:35:00,13.43,13.43,13.42,13.43,13500.0,13.0317,13.0317,13.022,13.0317,13500.0
2020-07-16 12:40:00,13.45,13.47,13.45,13.47,7500.0,13.0511,13.0705,13.0511,13.0705,7500.0
2020-07-16 12:45:00,13.47,13.47,13.45,13.45,12000.0,13.0705,13.0705,13.0511,13.0511,12000.0
2020-07-16 12:50:00,13.43,13.44,13.43,13.43,14700.0,13.0317,13.0414,13.0317,13.0317,14700.0
2020-07-16 12:55:00,13.44,13.44,13.4,13.4,13875.0,13.0414,13.0414,13.0026,13.0026,13875.0
2020-07-16 13:00:00,13.43,13.52,13.43,13.5,32970.0,13.0317,13.119,13.0317,13.0996,32970.0
2020-07-16 13:05:00,13.48,13.54,13.48,13.51,31170.0,13.0802,13.1384,13.0802,13.1093,31170.0
2020-07-16 13:10:00,13.51,13.56,13.51,13.55,50280.0,13.1093,13.1578,13.1093,13.1481,50280.0
2020-07-16 13:15:00,13.57,13.59,13.57,13.59,10500.0,13.1675,13.1869,13.1675,13.1869,10500.0
2020-07-16 13:20:00,13.56,13.56,13.53,13.53,12000.0,13.1578,13.1578,13.1287,13.1287,12000.0
2020-07-16 13:25:00,13.55,13.56,13.55,13.56,3000.0,13.1481,13.1578,13.1481,13.1578,3000.0
2020-07-16 13:30:00,13.54,13.55,13.53,13.55,6000.0,13.1384,13.1481,13.1287,13.1481,6000.0
2020-07-16 13:35:00,13.53,13.53,13.5,13.5,6540.0,13.1287,13.1287,13.0996,13.0996,6540.0
2020-07-16 13:40:00,13.53,13.53,13.52,13.52,3000.0,13.1287,13.1287,13.119,13.119,3000.0
2020-07-16 13:45:00,13.52,13.57,13.52,13.57,14640.0,13.119,13.1675,13.119,13.1675,14640.0
2020-07-16 13:50:00,13.57,13.6,13.57,13.6,29970.0,13.1675,13.1966,13.1675,13.1966,29970.0
2020-07-16 13:55:00,13.57,13.58,13.56,13.56,6000.0,13.1675,13.1772,13.1578,13.1578,6000.0
2020-07-16 14:00:00,13.59,13.61,13.59,13.59,14175.0,13.1869,13.2064,13.1869,13.1869,14175.0
2020-07-16 14:05:00,13.59,13.64,13.59,13.63,20625.0,13.1869,13.2355,13.1869,13.2258,20625.0
2020-07-16 14:10:00,13.64,13.67,13.63,13.67,44970.0,13.2355,13.2646,13.2258,13.2646,44970.0
2020-07-16 14:15:00,13.68,13.68,13.65,13.65,25260.0,13.2743,13.2743,13.2452,13.2452,25260.0
2020-07-16 14:20:00,13.64,13.67,13.64,13.67,16035.0,13.2355,13.2646,13.2355,13.2646,16035.0
2020-07-16 14:25:00,13.65,13.67,13.65,13.67,20250.0,13.2452,13.2646,13.2452,13.2646,20250.0
2020-07-16 14:30:00,13.67,13.67,13.66,13.67,13500.0,13.2646,13.2646,13.2549,13.2646,13500.0
2020-07-16 14:35:00,13.65,13.66,13.65,13.66,6000.0,13.2452,13.2549,13.2452,13.2549,6000.0
2020-07-16 14:40:00,13.66,13.66,13.62,13.63,19695.0,13.2549,13.2549,13.2161,13.2258,19695.0
2020-07-16 14:45:00,13.61,13.63,13.52,13.52,31110.0,13.2064,13.2258,13.119,13.119,31110.0
2020-07-16 14:50:00,13.52,13.53,13.52,13.52,6000.0,13.119,13.1287,13.119,13.119,6000.0
2020-07-16 14:55:00,13.53,13.53,13.48,13.48,6000.0,13.1287,13.1287,13.0802,13.0802,6000.0
2020-07-16 15:00:00,13.48,13.54,13.48,13.54,4500.0,13.0802,13.1384,13.0802,13.1384,4500.0
2020-07-16 15:05:00,13.52,13.55,13.52,13.55,3000.0,13.119,13.1481,13.119,13.1481,3000.0
2020-07-16 15:10:00,13.53,13.53,13.5,13.53,7500.0,13.1287,13.1287,13.0996,13.1287,7500.0
2020-07-16 15:15:00,13.55,13.59,13.55,13.59,4500.0,13.1481,13.1869,13.1481,13.1869,4500.0
2020-07-16 15:20:00,13.59,13.61,13.59,13.61,4500.0,13.1869,13.2064,13.1869,13.2064,4500.0
2020-07-16 15:25:00,13.61,13.7,13.61,13.7,10650.0,13.2064,13.2937,13.2064,13.2937,10650.0
2020-07-16 15:30:00,13.67,13.71,13.67,13.71,26985.0,13.2646,13.3034,13.2646,13.3034,26985.0
2020-07-16 15:35:00,13.69,13.75,13.69,13.75,54885.0,13.284,13.3422,13.284,13.3422,54885.0
2020-07-16 15:40:00,13.69,13.71,13.67,13.67,19500.0,13.284,13.3034,13.2646,13.2646,19500.0
2020-07-16 15:45:00,13.66,13.7,13.66,13.67,22500.0,13.2549,13.2937,13.2549,13.2646,22500.0
2020-07-16 15:50:00,13.67,13.67,13.55,13.59,40935.0,13.2646,13.2646,13.1481,13.1869,40935.0
2020-07-16 15:55:00,13.6,13.62,13.57,13.61,41940.0,13.1966,13.2161,13.1675,13.2064,41940.0
2020-07-17 09:30:00,13.85,13.87,13.79,13.82,109590.0,13.4392,13.4586,13.381,13.4101,109590.0
2020-07-17 09:35:00,13.87,13.92,13.85,13.9,31695.0,13.4586,13.5072,13.4392,13.4877,31695.0
2020-07-17 09:40:00,13.87,13.87,13.7,13.7,67500.0,13.4586,13.4586,13.2937,13.2937,67500.0
2020-07-17 09:45:00,13.73,13.75,13.66,13.73,28965.0,13.3228,13.3422,13.2549,13.3228,28965.0
2020-07-17 09:50:00,13.75,13.76,13.72,13.72,10725.0,13.3422,13.3519,13.3131,13.3131,10725.0
2020-07-17 09:55:00,13.75,13.79,13.75,13.76,31605.0,13.3422,13.381,13.3422,13.3519,31605.0
2020-07-17 10:00:00,13.73,13.83,13.7,13.71,76320.0,13.3228,13.4198,13.2937,13.3034,76320.0
2020-07-17 10:05:00,13.75,13.86,13.75,13.83,43815.0,13.3422,13.4489,13.3422,13.4198,43815.0
2020-07-17 10:10:00,13.8,13.87,13.8,13.87,41640.0,13.3907,13.4586,13.3907,13.4586,41640.0
2020-07-17 10:15:00,13.85,13.91,13.83,13.83,123870.0,13.4392,13.4975,13.4198,13.4198,123870.0
2020-07-17 10:20:00,13.87,13.88,13.73,13.73,51000.0,13.4586,13.4683,13.3228,13.3228,51000.0
2020-07-17 10:25:00,13.73,13.73,13.67,13.68,84195.0,13.3228,13.3228,13.2646,13.2743,84195.0
2020-07-17 10:30:00,13.67,13.67,13.64,13.67,27300.0,13.2646,13.2646,13.2355,13.2646,27300.0
2020-07-17 10:35:00,13.68,13.74,13.67,13.69,75600.0,13.2743,13.3325,13.2646,13.284,75600.0
2020-07-17 10:40:00,13.69,13.7,13.67,13.67,15375.0,13.284,13.2937,13.2646,13.2646,15375.0
2020-07-17 10:45:00,13.63,13.63,13.6,13.6,8340.0,13.2258,13.2258,13.1966,13.1966,8340.0
2020-07-17 10:50:00,13.73,13.77,13.73,13.77,25590.0,13.3228,13.3616,13.3228,13.3616,25590.0
2020-07-17 10:55:00,13.78,13.81,13.77,13.81,36000.0,13.3713,13.4004,13.3616,13.4004,36000.0
2020-07-17 11:00:00,13.8,13.85,13.8,13.83,16215.0,13.3907,13.4392,13.3907,13.4198,16215.0
2020-07-17 11:05:00,13.83,13.9,13.83,13.9,113850.0,13.4198,13.4877,13.4198,13.4877,113850.0
2020-07-17 11:10:00,13.9,13.93,13.9,13.9,111180.0,13.4877,13.5169,13.4877,13.4877,111180.0
2020-07-17 11:15:00,13.88,13.88,13.85,13.85,17250.0,13.4683,13.4683,13.4392,13.4392,17250.0
2020-07-17 11:20:00,13.87,13.87,13.85,13.86,16500.0,13.4586,13.4586,13.4392,13.4489,16500.0
2020-07-17 11:25:00,13.88,13.93,13.86,13.93,48360.0,13.4683,13.5169,13.4489,13.5169,48360.0
2020-07-17 11:30:00,13.9,13.92,13.87,13.87,4500.0,13.4877,13.5072,13.4586,13.4586,4500.0
2020-07-17 11:35:00,13.89,13.89,13.88,13.88,3000.0,13.478,13.478,13.4683,13.4683,3000.0
2020-07-17 11:40:00,13.9,13.9,13.8,13.8,29505.0,13.4877,13.4877,13.3907,13.3907,29505.0
2020-07-17 11:45:00,13.81,13.82,13.78,13.82,6000.0,13.4004,13.4101,13.3713,13.4101,6000.0
2020-07-17 11:50:00,13.82,13.93,13.82,13.93,26250.0,13.4101,13.5169,13.4101,13.5169,26250.0
2020-07-17 11:55:00,13.94,13.97,13.94,13.95,63330.0,13.5266,13.5557,13.5266,13.5363,63330.0
2020-07-17 12:00:00,13.96,13.96,13.95,13.96,14415.0,13.546,13.546,13.5363,13.546,14415.0
2020-07-17 12:05:00,13.97,14.0,13.96,14.0,103290.0,13.5557,13.5848,13.546,13.5848,103290.0
2020-07-17 12:10:00,13.98,13.98,13.96,13.96,4875.0,13.5654,13.5654,13.546,13.546,4875.0
2020-07-17 12:15:00,13.96,13.98,13.93,13.93,22590.0,13.546,13.5654,13.5169,13.5169,22590.0
2020-07-17 12:20:00,13.92,13.93,13.89,13.93,26100.0,13.5072,13.5169,13.478,13.5169,26100.0
2020-07-17 12:25:00,13.89,13.89,13.89,13.89,1500.0,13.478,13.478,13.478,13.478,1500.0
2020-07-17 12:30:00,13.91,13.91,13.91,13.91,1500.0,13.4975,13.4975,13.4975,13.4975,1500.0
2020-07-17 12:35:00,13.9,13.9,13.9,13.9,4605.0,13.4877,13.4877,13.4877,13.4877,4605.0
2020-07-17 12:40:00,13.88,13.88,13.87,13.87,22500.0,13.4683,13.4683,13.4586,13.4586,22500.0
2020-07-17 12:45:00,13.86,13.86,13.83,13.83,3000.0,13.4489,13.4489,13.4198,13.4198,3000.0
2020-07-17 12:50:00,13.83,13.83,13.8,13.8,26070.0,13.4198,13.4198,13.3907,13.3907,26070.0
2020-07-17 12:55:00,13.81,13.81,13.79,13.79,12000.0,13.4004,13.4004,13.381,13.381,12000.0
2020-07-17 13:00:00,13.79,13.79,13.77,13.78,4500.0,13.381,13.381,13.3616,13.3713,4500.0
2020-07-17 13:05:00,13.8,13.83,13.8,13.8,9195.0,13.3907,13.4198,13.3907,13.3907,9195.0
2020-07-17 13:10:00,13.78,13.78,13.74,13.74,21600.0,13.3713,13.3713,13.3325,13.3325,21600.0
2020-07-17 13:15:00,13.71,13.75,13.67,13.71,35355.0,13.3034,13.3422,13.2646,13.3034,35355.0
2020-07-17 13:20:00,13.71,13.76,13.71,13.76,10500.0,13.3034,13.3519,13.3034,13.3519,10500.0
2020-07-17 13:25:00,13.76,13.76,13.73,13.73,17175.0,13.3519,13.3519,13.3228,13.3228,17175.0
2020-07-17 13:30:00,13.75,13.75,13.74,13.74,4170.0,13.3422,13.3422,13.3325,13.3325,4170.0
2020-07-17 13:35:00,13.72,13.72,13.72,13.72,1500.0,13.3131,13.3131,13.3131,13.3131,1500.0
2020-07-17 13:40:00,13.73,13.76,13.73,13.76,18000.0,13.3228,13.3519,13.3228,13.3519,18000.0
2020-07-17 13:45:00,13.75,13.75,13.74,13.75,11460.0,13.3422,13.3422,13.3325,13.3422,11460.0
2020-07-17 13:50:00,13.75,13.75,13.75,13.75,0.0,13.3422,13.3422,13.3422,13.3422,0.0
2020-07-17 13:55:00,13.77,13.78,13.77,13.78,4500.0,13.3616,13.3713,13.3616,13.3713,4500.0
2020-07-17 14:00:00,13.8,13.85,13.8,13.84,16500.0,13.3907,13.4392,13.3907,13.4295,16500.0
2020-07-17 14:05:00,13.83,13.86,13.83,13.86,80700.0,13.4198,13.4489,13.4198,13.4489,80700.0
2020-07-17 14:10:00,13.85,13.88,13.85,13.88,25500.0,13.4392,13.4683,13.4392,13.4683,25500.0
2020-07-17 14:15:00,13.88,13.89,13.87,13.89,13620.0,13.4683,13.478,13.4586,13.478,13620.0
2020-07-17 14:20:00,13.89,13.89,13.86,13.87,8910.0,13.478,13.478,13.4489,13.4586,8910.0
2020-07-17 14:25:00,13.87,13.89,13.86,13.87,15000.0,13.4586,13.478,13.4489,13.4586,15000.0
2020-07-17 14:30:00,13.85,13.86,13.85,13.86,3000.0,13.4392,13.4489,13.4392,13.4489,3000.0
2020-07-17 14:35:00,13.82,13.88,13.82,13.88,7845.0,13.4101,13.4683,13.4101,13.4683,7845.0
2020-07-17 14:40:00,13.88,13.89,13.88,13.88,7500.0,13.4683,13.478,13.4683,13.4683,7500.0
2020-07-17 14:45:00,13.9,13.9,13.9,13.9,4500.0,13.4877,13.4877,13.4877,13.4877,4500.0
2020-07-17 14:50:00,13.87,13.9,13.87,13.9,6000.0,13.4586,13.4877,13.4586,13.4877,6000.0
2020-07-17 14:55:00,13.88,13.88,13.87,13.87,6450.0,13.4683,13.4683,13.4586,13.4586,6450.0
2020-07-17 15:00:00,13.83,13.83,13.8,13.8,4500.0,13.4198,13.4198,13.3907,13.3907,4500.0
2020-07-17 15:05:00,13.81,13.86,13.81,13.83,37935.0,13.4004,13.4489,13.4004,13.4198,37935.0
2020-07-17 15:10:00,13.82,13.82,13.82,13.82,1500.0,13.4101,13.4101,13.4101,13.4101,1500.0
2020-07-17 15:15:00,13.86,13.86,13.82,13.84,9000.0,13.4489,13.4489,13.4101,13.4295,9000.0
2020-07-17 15:20:00,13.87,13.9,13.87,13.89,4500.0,13.4586,13.4877,13.4586,13.478,4500.0
2020-07-17 15:25:00,13.92,13.92,13.89,13.9,19230.0,13.5072,13.5072,13.478,13.4877,19230.0
2020-07-17 15:30:00,13.9,13.92,13.9,13.9,9000.0,13.4877,13.5072,13.4877,13.4877,9000.0
2020-07-17 15:35:00,13.92,13.93,13.9,13.9,6000.0,13.5072,13.5169,13.4877,13.4877,6000.0
2020-07-17 15:40:00,13.9,13.92,13.89,13.92,15120.0,13.4877,13.5072,13.478,13.5072,15120.0
2020-07-17 15:45:00,13.92,13.92,13.89,13.91,47610.0,13.5072,13.5072,13.478,13.4975,47610.0
2020-07-17 15:50:00,13.89,13.89,13.84,13.84,33375.0,13.478,13.478,13.4295,13.4295,33375.0
2020-07-17 15:55:00,13.88,13.9,13.86,13.86,115290.0,13.4683,13.4877,13.4489,13.4489,115290.0
2020-07-20 09:30:00,13.92,14.0,13.83,13.88,174750.0,13.5072,13.5848,13.4198,13.4683,174750.0
2020-07-20 09:35:00,13.81,13.81,13.64,13.72,87645.0,13.4004,13.4004,13.2355,13.3131,87645.0
2020-07-20 09:40:00,13.8,13.8,13.63,13.7,85560.0,13.3907,13.3907,13.2258,13.2937,85560.0
2020-07-20 09:45:00,13.67,13.8,13.67,13.77,62940.0,13.2646,13.3907,13.2646,13.3616,62940.0
2020-07-20 09:50:00,13.67,13.77,13.67,13.77,15840.0,13.2646,13.3616,13.2646,13.3616,15840.0
2020-07-20 09:55:00,13.8,13.83,13.8,13.83,21675.0,13.3907,13.4198,13.3907,13.4198,21675.0
2020-07-20 10:00:00,13.87,13.92,13.8,13.92,54390.0,13.4586,13.5072,13.3907,13.5072,54390.0
2020-07-20 10:05:00,13.92,14.03,13.92,14.01,123840.0,13.5072,13.6139,13.5072,13.5945,123840.0
2020-07-20 10:10:00,14.01,14.07,13.99,14.02,25500.0,13.5945,13.6527,13.5751,13.6042,25500.0
2020-07-20 10:15:00,14.03,14.03,13.98,14.02,28290.0,13.6139,13.6139,13.5654,13.6042,28290.0
2020-07-20 10:20:00,14.03,14.03,13.99,14.01,7500.0,13.6139,13.6139,13.5751,13.5945,7500.0
2020-07-20 10:25:00,13.99,14.05,13.99,14.05,84840.0,13.5751,13.6333,13.5751,13.6333,84840.0
2020-07-20 10:30:00,14.07,14.1,14.06,14.1,114075.0,13.6527,13.6818,13.643,13.6818,114075.0
2020-07-20 10:35:00,14.13,14.14,14.09,14.09,36330.0,13.7109,13.7206,13.6721,13.6721,36330.0
2020-07-20 10:40:00,14.08,14.13,14.08,14.1,27675.0,13.6624,13.7109,13.6624,13.6818,27675.0
2020-07-20 10:45:00,14.09,14.14,14.07,14.1,54210.0,13.6721,13.7206,13.6527,13.6818,54210.0
2020-07-20 10:50:00,14.07,14.08,14.06,14.08,25500.0,13.6527,13.6624,13.643,13.6624,25500.0
2020-07-20 10:55:00,14.09,14.1,14.03,14.03,6000.0,13.6721,13.6818,13.6139,13.6139,6000.0
2020-07-20 11:00:00,14.05,14.05,14.05,14.05,12000.0,13.6333,13.6333,13.6333,13.6333,12000.0
2020-07-20 11:05:00,14.07,14.07,14.07,14.07,21405.0,13.6527,13.6527,13.6527,13.6527,21405.0
2020-07-20 11:10:00,14.07,14.1,14.07,14.1,14550.0,13.6527,13.6818,13.6527,13.6818,14550.0
2020-07-20 11:15:00,14.13,14.19,14.13,14.17,87000.0,13.7109,13.7691,13.7109,13.7497,87000.0
2020-07-20 11:20:00,14.17,14.17,14.13,14.13,4500.0,13.7497,13.7497,13.7109,13.7109,4500.0
2020-07-20 11:25:00,14.18,14.21,14.18,14.18,35400.0,13.7594,13.7886,13.7594,13.7594,35400.0
2020-07-20 11:30:00,14.22,14.22,14.19,14.21,23925.0,13.7983,13.7983,13.7691,13.7886,23925.0
2020-07-20 11:35:00,14.19,14.26,14.19,14.25,28800.0,13.7691,13.8371,13.7691,13.8274,28800.0
2020-07-20 11:40:00,14.27,14.27,14.23,14.26,57405.0,13.8468,13.8468,13.808,13.8371,57405.0
2020-07-20 11:45:00,14.23,14.27,14.23,14.26,33465.0,13.808,13.8468,13.808,13.8371,33465.0
2020-07-20 11:50:00,14.25,14.25,14.19,14.19,28800.0,13.8274,13.8274,13.7691,13.7691,28800.0
2020-07-20 11:55:00,14.17,14.17,14.15,14.16,16680.0,13.7497,13.7497,13.7303,13.74,16680.0
2020-07-20 12:00:00,14.16,14.16,14.1,14.12,32205.0,13.74,13.74,13.6818,13.7012,32205.0
2020-07-20 12:05:00,14.16,14.16,14.16,14.16,7500.0,13.74,13.74,13.74,13.74,7500.0
2020-07-20 12:10:00,14.17,14.17,14.17,14.17,3000.0,13.7497,13.7497,13.7497,13.7497,3000.0
2020-07-20 12:15:00,14.2,14.21,14.18,14.18,20940.0,13.7789,13.7886,13.7594,13.7594,20940.0
2020-07-20 12:20:00,14.15,14.15,14.15,14.15,1500.0,13.7303,13.7303,13.7303,13.7303,1500.0
2020-07-20 12:25:00,14.13,14.14,14.11,14.11,10650.0,13.7109,13.7206,13.6915,13.6915,10650.0
2020-07-20 12:30:00,14.13,14.13,14.12,14.12,12375.0,13.7109,13.7109,13.7012,13.7012,12375.0
2020-07-20 12:35:00,14.16,14.2,14.16,14.2,16845.0,13.74,13.7789,13.74,13.7789,16845.0
2020-07-20 12:40:00,14.2,14.23,14.19,14.23,23490.0,13.7789,13.808,13.7691,13.808,23490.0
2020-07-20 12:45:00,14.23,14.23,14.21,14.23,16500.0,13.808,13.808,13.7886,13.808,16500.0
2020-07-20 12:50:00,14.22,14.22,14.22,14.22,1500.0,13.7983,13.7983,13.7983,13.7983,1500.0
2020-07-20 12:55:00,14.25,14.25,14.25,14.25,5685.0,13.8274,13.8274,13.8274,13.8274,5685.0
2020-07-20 13:00:00,14.22,14.22,14.22,14.22,4500.0,13.7983,13.7983,13.7983,13.7983,4500.0
2020-07-20 13:05:00,14.22,14.22,14.2,14.2,4095.0,13.7983,13.7983,13.7789,13.7789,4095.0
2020-07-20 13:10:00,14.2,14.2,14.2,14.2,1500.0,13.7789,13.7789,13.7789,13.7789,1500.0
2020-07-20 13:15:00,14.2,14.2,14.2,14.2,0.0,13.7789,13.7789,13.7789,13.7789,0.0
2020-07-20 13:20:00,14.19,14.19,14.19,14.19,1500.0,13.7691,13.7691,13.7691,13.7691,1500.0
2020-07-20 13:25:00,14.16,14.17,14.15,14.17,4500.0,13.74,13.7497,13.7303,13.7497,4500.0
2020-07-20 13:30:00,14.2,14.21,14.19,14.19,7500.0,13.7789,13.7886,13.7691,13.7691,7500.0
2020-07-20 13:35:00,14.2,14.23,14.2,14.23,7500.0,13.7789,13.808,13.7789,13.808,7500.0
2020-07-20 13:40:00,14.23,14.29,14.23,14.28,66750.0,13.808,13.8662,13.808,13.8565,66750.0
2020-07-20 13:45:00,14.26,14.27,14.26,14.26,10500.0,13.8371,13.8468,13.8371,13.8371,10500.0
2020-07-20 13:50:00,14.27,14.28,14.27,14.27,25785.0,13.8468,13.8565,13.8468,13.8468,25785.0
2020-07-20 13:55:00,14.29,14.29,14.28,14.28,12300.0,13.8662,13.8662,13.8565,13.8565,12300.0
2020-07-20 14:00:00,14.27,14.33,14.27,14.33,52500.0,13.8468,13.905,13.8468,13.905,52500.0
2020-07-20 14:05:00,14.33,14.37,14.33,14.36,78285.0,13.905,13.9438,13.905,13.9341,78285.0
2020-07-20 14:10:00,14.39,14.42,14.39,14.42,50940.0,13.9632,13.9923,13.9632,13.9923,50940.0
2020-07-20 14:15:00,14.41,14.42,14.4,14.42,14010.0,13.9826,13.9923,13.9729,13.9923,14010.0
2020-07-20 14:20:00,14.42,14.42,14.42,14.42,7500.0,13.9923,13.9923,13.9923,13.9923,7500.0
2020-07-20 14:25:00,14.43,14.47,14.43,14.47,26055.0,14.002,14.0408,14.002,14.0408,26055.0
2020-07-20 14:30:00,14.46,14.49,14.44,14.49,36840.0,14.0311,14.0603,14.0117,14.0603,36840.0
2020-07-20 14:35:00,14.49,14.49,14.48,14.48,6000.0,14.0603,14.0603,14.0505,14.0505,6000.0
2020-07-20 14:40:00,14.49,14.5,14.49,14.5,13515.0,14.0603,14.07,14.0603,14.07,13515.0
2020-07-20 14:45:00,14.49,14.49,14.46,14.49,45705.0,14.0603,14.0603,14.0311,14.0603,45705.0
2020-07-20 14:50:00,14.47,14.51,14.47,14.51,13980.0,14.0408,14.0797,14.0408,14.0797,13980.0
2020-07-20 14:55:00,14.49,14.5,14.49,14.49,17325.0,14.0603,14.07,14.0603,14.0603,17325.0
2020-07-20 15:00:00,14.48,14.49,14.48,14.49,12435.0,14.0505,14.0603,14.0505,14.0603,12435.0
2020-07-20 15:05:00,14.49,14.52,14.49,14.49,13500.0,14.0603,14.0894,14.0603,14.0603,13500.0
2020-07-20 15:10:00,14.48,14.49,14.47,14.49,16200.0,14.0505,14.0603,14.0408,14.0603,16200.0
2020-07-20 15:15:00,14.51,14.58,14.51,14.56,136575.0,14.0797,14.1476,14.0797,14.1282,136575.0
2020-07-20 15:20:00,14.58,14.61,14.57,14.6,102885.0,14.1476,14.1767,14.1379,14.167,102885.0
2020-07-20 15:25:00,14.57,14.57,14.57,14.57,7500.0,14.1379,14.1379,14.1379,14.1379,7500.0
2020-07-20 15:30:00,14.59,14.61,14.58,14.61,77265.0,14.1573,14.1767,14.1476,14.1767,77265.0
2020-07-20 15:35:00,14.61,14.68,14.61,14.67,427605.0,14.1767,14.2446,14.1767,14.2349,427605.0
2020-07-20 15:40:00,14.69,14.69,14.68,14.68,29685.0,14.2543,14.2543,14.2446,14.2446,29685.0
2020-07-20 15:45:00,14.67,14.74,14.67,14.72,57135.0,14.2349,14.3028,14.2349,14.2834,57135.0
2020-07-20 15:50:00,14.74,14.77,14.72,14.76,17655.0,14.3028,14.3319,14.2834,14.3222,17655.0
2020-07-20 15:55:00,14.74,14.75,14.69,14.7,92100.0,14.3028,14.3125,14.2543,14.264,92100.0
2020-07-21 09:30:00,14.96,15.03,14.89,14.92,335400.0,14.5163,14.5842,14.4484,14.4775,335400.0
2020-07-21 09:35:00,14.96,14.97,14.83,14.83,87465.0,14.5163,14.526,14.3902,14.3902,87465.0
2020-07-21 09:40:00,14.83,14.9,14.77,14.8,126585.0,14.3902,14.4581,14.3319,14.3611,126585.0
2020-07-21 09:45:00,14.8,14.82,14.74,14.74,56760.0,14.3611,14.3805,14.3028,14.3028,56760.0
2020-07-21 09:50:00,14.73,14.87,14.69,14.86,80775.0,14.2931,14.429,14.2543,14.4193,80775.0
2020-07-21 09:55:00,14.86,14.9,14.84,14.9,32115.0,14.4193,14.4581,14.3999,14.4581,32115.0
2020-07-21 10:00:00,14.83,14.9,14.78,14.9,85500.0,14.3902,14.4581,14.3417,14.4581,85500.0
2020-07-21 10:05:00,14.89,14.89,14.71,14.71,100320.0,14.4484,14.4484,14.2737,14.2737,100320.0
2020-07-21 10:10:00,14.72,14.72,14.64,14.66,61185.0,14.2834,14.2834,14.2058,14.2252,61185.0
2020-07-21 10:15:00,14.67,14.75,14.67,14.75,48045.0,14.2349,14.3125,14.2349,14.3125,48045.0
2020-07-21 10:20:00,14.75,14.75,14.63,14.63,32790.0,14.3125,14.3125,14.1961,14.1961,32790.0
2020-07-21 10:25:00,14.61,14.63,14.47,14.55,95445.0,14.1767,14.1961,14.0408,14.1185,95445.0
2020-07-21 10:30:00,14.57,14.61,14.52,14.52,19650.0,14.1379,14.1767,14.0894,14.0894,19650.0
2020-07-21 10:35:00,14.53,14.53,14.47,14.47,28800.0,14.0991,14.0991,14.0408,14.0408,28800.0
2020-07-21 10:40:00,14.49,14.49,14.43,14.43,47565.0,14.0603,14.0603,14.002,14.002,47565.0
2020-07-21 10:45:00,14.46,14.46,14.41,14.44,14145.0,14.0311,14.0311,13.9826,14.0117,14145.0
2020-07-21 10:50:00,14.45,14.52,14.44,14.51,107730.0,14.0214,14.0894,14.0117,14.0797,107730.0
2020-07-21 10:55:00,14.51,14.53,14.45,14.48,68445.0,14.0797,14.0991,14.0214,14.0505,68445.0
2020-07-21 11:00:00,14.53,14.53,14.49,14.5,6000.0,14.0991,14.0991,14.0603,14.07,6000.0
2020-07-21 11:05:00,14.53,14.54,14.46,14.46,9000.0,14.0991,14.1088,14.0311,14.0311,9000.0
2020-07-21 11:10:00,14.43,14.43,14.33,14.41,166380.0,14.002,14.002,13.905,13.9826,166380.0
2020-07-21 11:15:00,14.42,14.5,14.42,14.48,52020.0,13.9923,14.07,13.9923,14.0505,52020.0
2020-07-21 11:20:00,14.48,14.51,14.47,14.49,20325.0,14.0505,14.0797,14.0408,14.0603,20325.0
2020-07-21 11:25:00,14.47,14.47,14.41,14.43,10815.0,14.0408,14.0408,13.9826,14.002,10815.0
2020-07-21 11:30:00,14.49,14.49,14.45,14.47,33000.0,14.0603,14.0603,14.0214,14.0408,33000.0
2020-07-21 11:35:00,14.45,14.45,14.41,14.41,8490.0,14.0214,14.0214,13.9826,13.9826,8490.0
2020-07-21 11:40:00,14.42,14.49,14.42,14.49,23250.0,13.9923,14.0603,13.9923,14.0603,23250.0
2020-07-21 11:45:00,14.43,14.48,14.4,14.4,36105.0,14.002,14.0505,13.9729,13.9729,36105.0
2020-07-21 11:50:00,14.44,14.44,14.37,14.37,18000.0,14.0117,14.0117,13.9438,13.9438,18000.0
2020-07-21 11:55:00,14.38,14.39,14.32,14.39,39000.0,13.9535,13.9632,13.8953,13.9632,39000.0
2020-07-21 12:00:00,14.43,14.43,14.39,14.39,14250.0,14.002,14.002,13.9632,13.9632,14250.0
2020-07-21 12:05:00,14.39,14.43,14.39,14.43,3000.0,13.9632,14.002,13.9632,14.002,3000.0
2020-07-21 12:10:00,14.37,14.42,14.37,14.42,7725.0,13.9438,13.9923,13.9438,13.9923,7725.0
2020-07-21 12:15:00,14.39,14.39,14.37,14.38,4500.0,13.9632,13.9632,13.9438,13.9535,4500.0
2020-07-21 12:20:00,14.35,14.4,14.35,14.4,15750.0,13.9244,13.9729,13.9244,13.9729,15750.0
2020-07-21 12:25:00,14.37,14.4,14.37,14.4,14190.0,13.9438,13.9729,13.9438,13.9729,14190.0
2020-07-21 12:30:00,14.41,14.46,14.41,14.46,12795.0,13.9826,14.0311,13.9826,14.0311,12795.0
2020-07-21 12:35:00,14.46,14.46,14.46,14.46,12375.0,14.0311,14.0311,14.0311,14.0311,12375.0
2020-07-21 12:40:00,14.45,14.45,14.44,14.44,3000.0,14.0214,14.0214,14.0117,14.0117,3000.0
2020-07-21 12:45:00,14.52,14.52,14.46,14.46,12525.0,14.0894,14.0894,14.0311,14.0311,12525.0
2020-07-21 12:50:00,14.46,14.47,14.43,14.44,15150.0,14.0311,14.0408,14.002,14.0117,15150.0
2020-07-21 12:55:00,14.44,14.44,14.44,14.44,0.0,14.0117,14.0117,14.0117,14.0117,0.0
2020-07-21 13:00:00,14.47,14.47,14.46,14.46,3000.0,14.0408,14.0408,14.0311,14.0311,3000.0
2020-07-21 13:05:00,14.48,14.48,14.48,14.48,9075.0,14.0505,14.0505,14.0505,14.0505,9075.0
2020-07-21 13:10:00,14.45,14.45,14.42,14.42,9150.0,14.0214,14.0214,13.9923,13.9923,9150.0
2020-07-21 13:15:00,14.4,14.42,14.39,14.42,12900.0,13.9729,13.9923,13.9632,13.9923,12900.0
2020-07-21 13:20:00,14.46,14.49,14.46,14.49,6000.0,14.0311,14.0603,14.0311,14.0603,6000.0
2020-07-21 13:25:00,14.49,14.55,14.49,14.55,5820.0,14.0603,14.1185,14.0603,14.1185,5820.0
2020-07-21 13:30:00,14.56,14.57,14.55,14.56,6000.0,14.1282,14.1379,14.1185,14.1282,6000.0
2020-07-21 13:35:00,14.55,14.56,14.51,14.55,24195.0,14.1185,14.1282,14.0797,14.1185,24195.0
2020-07-21 13:40:00,14.56,14.56,14.52,14.52,4500.0,14.1282,14.1282,14.0894,14.0894,4500.0
2020-07-21 13:45:00,14.54,14.58,14.54,14.58,8475.0,14.1088,14.1476,14.1088,14.1476,8475.0
2020-07-21 13:50:00,14.57,14.63,14.57,14.63,60975.0,14.1379,14.1961,14.1379,14.1961,60975.0
2020-07-21 13:55:00,14.61,14.63,14.61,14.63,4500.0,14.1767,14.1961,14.1767,14.1961,4500.0
2020-07-21 14:00:00,14.65,14.67,14.65,14.65,49500.0,14.2155,14.2349,14.2155,14.2155,49500.0
2020-07-21 14:05:00,14.71,14.72,14.71,14.72,7500.0,14.2737,14.2834,14.2737,14.2834,7500.0
2020-07-21 14:10:00,14.73,14.73,14.71,14.72,74400.0,14.2931,14.2931,14.2737,14.2834,74400.0
2020-07-21 14:15:00,14.74,14.74,14.7,14.7,24690.0,14.3028,14.3028,14.264,14.264,24690.0
2020-07-21 14:20:00,14.71,14.71,14.71,14.71,1500.0,14.2737,14.2737,14.2737,14.2737,1500.0
2020-07-21 14:25:00,14.71,14.71,14.7,14.7,6150.0,14.2737,14.2737,14.264,14.264,6150.0
2020-07-21 14:30:00,14.68,14.68,14.66,14.67,6000.0,14.2446,14.2446,14.2252,14.2349,6000.0
2020-07-21 14:35:00,14.66,14.68,14.66,14.66,6375.0,14.2252,14.2446,14.2252,14.2252,6375.0
2020-07-21 14:40:00,14.64,14.64,14.64,14.64,1500.0,14.2058,14.2058,14.2058,14.2058,1500.0
2020-07-21 14:45:00,14.67,14.68,14.67,14.68,4500.0,14.2349,14.2446,14.2349,14.2446,4500.0
2020-07-21 14:50:00,14.67,14.67,14.67,14.67,1500.0,14.2349,14.2349,14.2349,14.2349,1500.0
2020-07-21 14:55:00,14.73,14.74,14.69,14.69,7230.0,14.2931,14.3028,14.2543,14.2543,7230.0
2020-07-21 15:00:00,14.67,14.7,14.66,14.66,21270.0,14.2349,14.264,14.2252,14.2252,21270.0
2020-07-21 15:05:00,14.66,14.68,14.6,14.6,12570.0,14.2252,14.2446,14.167,14.167,12570.0
2020-07-21 15:10:00,14.59,14.59,14.45,14.49,118725.0,14.1573,14.1573,14.0214,14.0603,118725.0
2020-07-21 15:15:00,14.47,14.47,14.41,14.41,25215.0,14.0408,14.0408,13.9826,13.9826,25215.0
2020-07-21 15:20:00,14.43,14.46,14.38,14.46,27555.0,14.002,14.0311,13.9535,14.0311,27555.0
2020-07-21 15:25:00,14.48,14.48,14.4,14.41,12000.0,14.0505,14.0505,13.9729,13.9826,12000.0
2020-07-21 15:30:00,14.45,14.46,14.37,14.37,34170.0,14.0214,14.0311,13.9438,13.9438,34170.0
2020-07-21 15:35:00,14.36,14.37,14.31,14.34,61335.0,13.9341,13.9438,13.8856,13.9147,61335.0
2020-07-21 15:40:00,14.35,14.43,14.33,14.43,15315.0,13.9244,14.002,13.905,14.002,15315.0
2020-07-21 15:45:00,14.47,14.49,14.44,14.44,16020.0,14.0408,14.0603,14.0117,14.0117,16020.0
2020-07-21 15:50:00,14.4,14.4,14.25,14.28,268980.0,13.9729,13.9729,13.8274,13.8565,268980.0
2020-07-21 15:55:00,14.31,14.41,14.31,14.41,39075.0,13.8856,13.9826,13.8856,13.9826,39075.0
2020-07-22 09:30:00,14.48,14.54,14.37,14.4,173070.0,14.0505,14.1088,13.9438,13.9729,173070.0
2020-07-22 09:35:00,14.38,14.43,14.33,14.4,115635.0,13.9535,14.002,13.905,13.9729,115635.0
2020-07-22 09:40:00,14.41,14.55,14.41,14.5,59985.0,13.9826,14.1185,13.9826,14.07,59985.0
2020-07-22 09:45:00,14.57,14.63,14.56,14.62,30975.0,14.1379,14.1961,14.1282,14.1864,30975.0
2020-07-22 09:50:00,14.59,14.71,14.59,14.7,52710.0,14.1573,14.2737,14.1573,14.264,52710.0
2020-07-22 09:55:00,14.73,14.8,14.7,14.76,84240.0,14.2931,14.3611,14.264,14.3222,84240.0
2020-07-22 10:00:00,14.79,14.86,14.79,14.86,56535.0,14.3514,14.4193,14.3514,14.4193,56535.0
2020-07-22 10:05:00,14.86,14.88,14.78,14.8,140415.0,14.4193,14.4387,14.3417,14.3611,140415.0
2020-07-22 10:10:00,14.82,14.9,14.81,14.83,94380.0,14.3805,14.4581,14.3708,14.3902,94380.0
2020-07-22 10:15:00,14.84,14.87,14.82,14.87,7875.0,14.3999,14.429,14.3805,14.429,7875.0
2020-07-22 10:20:00,14.87,14.87,14.74,14.74,71355.0,14.429,14.429,14.3028,14.3028,71355.0
2020-07-22 10:25:00,14.71,14.74,14.64,14.64,61905.0,14.2737,14.3028,14.2058,14.2058,61905.0
2020-07-22 10:30:00,14.63,14.7,14.62,14.65,36120.0,14.1961,14.264,14.1864,14.2155,36120.0
2020-07-22 10:35:00,14.65,14.69,14.64,14.67,38235.0,14.2155,14.2543,14.2058,14.2349,38235.0
2020-07-22 10:40:00,14.66,14.66,14.59,14.62,48480.0,14.2252,14.2252,14.1573,14.1864,48480.0
2020-07-22 10:45:00,14.59,14.59,14.51,14.51,22200.0,14.1573,14.1573,14.0797,14.0797,22200.0
2020-07-22 10:50:00,14.48,14.48,14.4,14.45,18435.0,14.0505,14.0505,13.9729,14.0214,18435.0
2020-07-22 10:55:00,14.46,14.48,14.42,14.43,45540.0,14.0311,14.0505,13.9923,14.002,45540.0
2020-07-22 11:00:00,14.47,14.5,14.43,14.5,27225.0,14.0408,14.07,14.002,14.07,27225.0
2020-07-22 11:05:00,14.5,14.5,14.32,14.32,94500.0,14.07,14.07,13.8953,13.8953,94500.0
2020-07-22 11:10:00,14.32,14.34,14.22,14.22,98880.0,13.8953,13.9147,13.7983,13.7983,98880.0
2020-07-22 11:15:00,14.24,14.31,14.24,14.27,59970.0,13.8177,13.8856,13.8177,13.8468,59970.0
2020-07-22 11:20:00,14.27,14.35,14.26,14.29,19500.0,13.8468,13.9244,13.8371,13.8662,19500.0
2020-07-22 11:25:00,14.34,14.39,14.34,14.39,37875.0,13.9147,13.9632,13.9147,13.9632,37875.0
2020-07-22 11:30:00,14.44,14.47,14.43,14.47,45180.0,14.0117,14.0408,14.002,14.0408,45180.0
2020-07-22 11:35:00,14.48,14.51,14.48,14.51,6000.0,14.0505,14.0797,14.0505,14.0797,6000.0
2020-07-22 11:40:00,14.52,14.53,14.5,14.53,16530.0,14.0894,14.0991,14.07,14.0991,16530.0
2020-07-22 11:45:00,14.53,14.53,14.47,14.49,40125.0,14.0991,14.0991,14.0408,14.0603,40125.0
2020-07-22 11:50:00,14.47,14.5,14.47,14.5,19500.0,14.0408,14.07,14.0408,14.07,19500.0
2020-07-22 11:55:00,14.53,14.54,14.49,14.49,30000.0,14.0991,14.1088,14.0603,14.0603,30000.0
2020-07-22 12:00:00,14.53,14.53,14.4,14.4,26475.0,14.0991,14.0991,13.9729,13.9729,26475.0
2020-07-22 12:05:00,14.44,14.44,14.44,14.44,1500.0,14.0117,14.0117,14.0117,14.0117,1500.0
2020-07-22 12:10:00,14.43,14.53,14.43,14.53,32910.0,14.002,14.0991,14.002,14.0991,32910.0
2020-07-22 12:15:00,14.55,14.56,14.52,14.52,22320.0,14.1185,14.1282,14.0894,14.0894,22320.0
2020-07-22 12:20:00,14.54,14.54,14.47,14.47,35025.0,14.1088,14.1088,14.0408,14.0408,35025.0
2020-07-22 12:25:00,14.5,14.52,14.5,14.52,35445.0,14.07,14.0894,14.07,14.0894,35445.0
2020-07-22 12:30:00,14.53,14.54,14.47,14.47,21570.0,14.0991,14.1088,14.0408,14.0408,21570.0
2020-07-22 12:35:00,14.49,14.49,14.46,14.46,4500.0,14.0603,14.0603,14.0311,14.0311,4500.0
2020-07-22 12:40:00,14.4,14.43,14.4,14.42,13410.0,13.9729,14.002,13.9729,13.9923,13410.0
2020-07-22 12:45:00,14.39,14.39,14.37,14.39,17370.0,13.9632,13.9632,13.9438,13.9632,17370.0
2020-07-22 12:50:00,14.41,14.41,14.39,14.39,8925.0,13.9826,13.9826,13.9632,13.9632,8925.0
2020-07-22 12:55:00,14.38,14.42,14.38,14.42,13875.0,13.9535,13.9923,13.9535,13.9923,13875.0
2020-07-22 13:00:00,14.39,14.39,14.39,14.39,1500.0,13.9632,13.9632,13.9632,13.9632,1500.0
2020-07-22 13:05:00,14.39,14.42,14.39,14.39,7500.0,13.9632,13.9923,13.9632,13.9632,7500.0
2020-07-22 13:10:00,14.39,14.39,14.39,14.39,1500.0,13.9632,13.9632,13.9632,13.9632,1500.0
2020-07-22 13:15:00,14.4,14.46,14.4,14.46,10500.0,13.9729,14.0311,13.9729,14.0311,10500.0
2020-07-22 13:20:00,14.46,14.47,14.46,14.47,44925.0,14.0311,14.0408,14.0311,14.0408,44925.0
2020-07-22 13:25:00,14.45,14.45,14.38,14.38,3000.0,14.0214,14.0214,13.9535,13.9535,3000.0
2020-07-22 13:30:00,14.36,14.36,14.34,14.34,15255.0,13.9341,13.9341,13.9147,13.9147,15255.0
2020-07-22 13:35:00,14.36,14.36,14.35,14.35,22950.0,13.9341,13.9341,13.9244,13.9244,22950.0
2020-07-22 13:40:00,14.36,14.39,14.36,14.39,6000.0,13.9341,13.9632,13.9341,13.9632,6000.0
2020-07-22 13:45:00,14.39,14.39,14.37,14.37,17430.0,13.9632,13.9632,13.9438,13.9438,17430.0
2020-07-22 13:50:00,14.37,14.37,14.32,14.32,26805.0,13.9438,13.9438,13.8953,13.8953,26805.0
2020-07-22 13:55:00,14.32,14.33,14.3,14.32,11115.0,13.8953,13.905,13.8759,13.8953,11115.0
2020-07-22 14:00:00,14.35,14.4,14.35,14.4,10500.0,13.9244,13.9729,13.9244,13.9729,10500.0
2020-07-22 14:05:00,14.4,14.4,14.4,14.4,0.0,13.9729,13.9729,13.9729,13.9729,0.0
2020-07-22 14:10:00,14.41,14.41,14.4,14.4,3000.0,13.9826,13.9826,13.9729,13.9729,3000.0
2020-07-22 14:15:00,14.39,14.46,14.37,14.46,24000.0,13.9632,14.0311,13.9438,14.0311,24000.0
2020-07-22 14:20:00,14.47,14.47,14.29,14.29,25500.0,14.0408,14.0408,13.8662,13.8662,25500.0
2020-07-22 14:25:00,14.32,14.4,14.32,14.4,4500.0,13.8953,13.9729,13.8953,13.9729,4500.0
2020-07-22 14:30:00,14.4,14.4,14.4,14.4,0.0,13.9729,13.9729,13.9729,13.9729,0.0
2020-07-22 14:35:00,14.39,14.39,14.39,14.39,7500.0,13.9632,13.9632,13.9632,13.9632,7500.0
2020-07-22 14:40:00,14.42,14.42,14.42,14.42,1500.0,13.9923,13.9923,13.9923,13.9923,1500.0
2020-07-22 14:45:00,14.43,14.43,14.43,14.43,3000.0,14.002,14.002,14.002,14.002,3000.0
2020-07-22 14:50:00,14.43,14.43,14.43,14.43,3000.0,14.002,14.002,14.002,14.002,3000.0
2020-07-22 14:55:00,14.45,14.45,14.39,14.39,12000.0,14.0214,14.0214,13.9632,13.9632,12000.0
2020-07-22 15:00:00,14.42,14.45,14.42,14.42,10785.0,13.9923,14.0214,13.9923,13.9923,10785.0
2020-07-22 15:05:00,14.41,14.44,14.41,14.44,10500.0,13.9826,14.0117,13.9826,14.0117,10500.0
2020-07-22 15:10:00,14.46,14.56,14.46,14.54,57360.0,14.0311,14.1282,14.0311,14.1088,57360.0
2020-07-22 15:15:00,14.52,14.54,14.51,14.51,38130.0,14.0894,14.1088,14.0797,14.0797,38130.0
2020-07-22 15:20:00,14.53,14.53,14.5,14.51,6000.0,14.0991,14.0991,14.07,14.0797,6000.0
2020-07-22 15:25:00,14.49,14.49,14.45,14.47,13500.0,14.0603,14.0603,14.0214,14.0408,13500.0
2020-07-22 15:30:00,14.5,14.5,14.46,14.46,9225.0,14.07,14.07,14.0311,14.0311,9225.0
2020-07-22 15:35:00,14.5,14.5,14.5,14.5,1500.0,14.07,14.07,14.07,14.07,1500.0
2020-07-22 15:40:00,14.53,14.56,14.53,14.55,13500.0,14.0991,14.1282,14.0991,14.1185,13500.0
2020-07-22 15:45:00,14.56,14.58,14.55,14.58,51315.0,14.1282,14.1476,14.1185,14.1476,51315.0
2020-07-22 15:50:00,14.6,14.64,14.57,14.59,103005.0,14.167,14.2058,14.1379,14.1573,103005.0
2020-07-22 15:55:00,14.56,14.6,14.56,14.59,47490.0,14.1282,14.167,14.1282,14.1573,47490.0
2020-07-23 09:30:00,14.55,14.6,14.47,14.47,102915.0,14.1185,14.167,14.0408,14.0408,102915.0
2020-07-23 09:35:00,14.57,14.6,14.47,14.47,156750.0,14.1379,14.167,14.0408,14.0408,156750.0
2020-07-23 09:40:00,14.44,14.53,14.44,14.46,31980.0,14.0117,14.0991,14.0117,14.0311,31980.0
2020-07-23 09:45:00,14.53,14.6,14.53,14.6,30375.0,14.0991,14.167,14.0991,14.167,30375.0
2020-07-23 09:50:00,14.64,14.69,14.64,14.64,81660.0,14.2058,14.2543,14.2058,14.2058,81660.0
2020-07-23 09:55:00,14.67,14.75,14.66,14.72,47175.0,14.2349,14.3125,14.2252,14.2834,47175.0
2020-07-23 10:00:00,14.73,14.83,14.73,14.75,120600.0,14.2931,14.3902,14.2931,14.3125,120600.0
2020-07-23 10:05:00,14.78,14.8,14.78,14.8,14550.0,14.3417,14.3611,14.3417,14.3611,14550.0
2020-07-23 10:10:00,14.79,14.79,14.6,14.6,85935.0,14.3514,14.3514,14.167,14.167,85935.0
2020-07-23 10:15:00,14.6,14.67,14.53,14.53,79020.0,14.167,14.2349,14.0991,14.0991,79020.0
2020-07-23 10:20:00,14.53,14.6,14.52,14.6,28125.0,14.0991,14.167,14.0894,14.167,28125.0
2020-07-23 10:25:00,14.58,14.61,14.56,14.61,7500.0,14.1476,14.1767,14.1282,14.1767,7500.0
2020-07-23 10:30:00,14.66,14.74,14.65,14.74,49500.0,14.2252,14.3028,14.2155,14.3028,49500.0
2020-07-23 10:35:00,14.76,14.86,14.76,14.82,77850.0,14.3222,14.4193,14.3222,14.3805,77850.0
2020-07-23 10:40:00,14.83,14.9,14.83,14.9,72855.0,14.3902,14.4581,14.3902,14.4581,72855.0
2020-07-23 10:45:00,14.9,14.93,14.84,14.89,111000.0,14.4581,14.4872,14.3999,14.4484,111000.0
2020-07-23 10:50:00,14.92,14.94,14.81,14.81,40635.0,14.4775,14.4969,14.3708,14.3708,40635.0
2020-07-23 10:55:00,14.85,14.87,14.81,14.82,61095.0,14.4096,14.429,14.3708,14.3805,61095.0
2020-07-23 11:00:00,14.83,14.89,14.78,14.78,24840.0,14.3902,14.4484,14.3417,14.3417,24840.0
2020-07-23 11:05:00,14.74,14.77,14.72,14.75,23370.0,14.3028,14.3319,14.2834,14.3125,23370.0
2020-07-23 11:10:00,14.85,14.91,14.85,14.9,9000.0,14.4096,14.4678,14.4096,14.4581,9000.0
2020-07-23 11:15:00,14.89,14.91,14.87,14.88,18000.0,14.4484,14.4678,14.429,14.4387,18000.0
2020-07-23 11:20:00,14.92,14.92,14.82,14.82,37980.0,14.4775,14.4775,14.3805,14.3805,37980.0
2020-07-23 11:25:00,14.87,14.92,14.87,14.87,20730.0,14.429,14.4775,14.429,14.429,20730.0
2020-07-23 11:30:00,14.89,14.93,14.89,14.9,25665.0,14.4484,14.4872,14.4484,14.4581,25665.0
2020-07-23 11:35:00,14.88,14.88,14.83,14.83,6000.0,14.4387,14.4387,14.3902,14.3902,6000.0
2020-07-23 11:40:00,14.82,14.86,14.82,14.86,14460.0,14.3805,14.4193,14.3805,14.4193,14460.0
2020-07-23 11:45:00,14.82,14.82,14.82,14.82,1500.0,14.3805,14.3805,14.3805,14.3805,1500.0
2020-07-23 11:50:00,14.78,14.78,14.7,14.73,30105.0,14.3417,14.3417,14.264,14.2931,30105.0
2020-07-23 11:55:00,14.75,14.75,14.72,14.73,9000.0,14.3125,14.3125,14.2834,14.2931,9000.0
2020-07-23 12:00:00,14.75,14.75,14.64,14.67,27810.0,14.3125,14.3125,14.2058,14.2349,27810.0
2020-07-23 12:05:00,14.62,14.64,14.55,14.55,51255.0,14.1864,14.2058,14.1185,14.1185,51255.0
2020-07-23 12:10:00,14.55,14.6,14.52,14.6,51000.0,14.1185,14.167,14.0894,14.167,51000.0
2020-07-23 12:15:00,14.53,14.55,14.49,14.49,29895.0,14.0991,14.1185,14.0603,14.0603,29895.0
2020-07-23 12:20:00,14.5,14.55,14.45,14.45,62895.0,14.07,14.1185,14.0214,14.0214,62895.0
2020-07-23 12:25:00,14.44,14.48,14.43,14.44,66465.0,14.0117,14.0505,14.002,14.0117,66465.0
2020-07-23 12:30:00,14.44,14.45,14.3,14.3,183270.0,14.0117,14.0214,13.8759,13.8759,183270.0
2020-07-23 12:35:00,14.28,14.28,14.23,14.26,87225.0,13.8565,13.8565,13.808,13.8371,87225.0
2020-07-23 12:40:00,14.26,14.35,14.26,14.34,63375.0,13.8371,13.9244,13.8371,13.9147,63375.0
2020-07-23 12:45:00,14.34,14.36,14.32,14.32,43470.0,13.9147,13.9341,13.8953,13.8953,43470.0
2020-07-23 12:50:00,14.31,14.31,14.15,14.15,57135.0,13.8856,13.8856,13.7303,13.7303,57135.0
2020-07-23 12:55:00,14.16,14.24,14.13,14.24,23085.0,13.74,13.8177,13.7109,13.8177,23085.0
2020-07-23 13:00:00,14.24,14.35,14.24,14.35,34830.0,13.8177,13.9244,13.8177,13.9244,34830.0
2020-07-23 13:05:00,14.37,14.37,14.35,14.35,13500.0,13.9438,13.9438,13.9244,13.9244,13500.0
2020-07-23 13:10:00,14.33,14.37,14.33,14.35,16500.0,13.905,13.9438,13.905,13.9244,16500.0
2020-07-23 13:15:00,14.33,14.33,14.22,14.27,21990.0,13.905,13.905,13.7983,13.8468,21990.0
2020-07-23 13:20:00,14.25,14.25,14.13,14.14,52920.0,13.8274,13.8274,13.7109,13.7206,52920.0
2020-07-23 13:25:00,14.12,14.17,14.12,14.17,21000.0,13.7012,13.7497,13.7012,13.7497,21000.0
2020-07-23 13:30:00,14.2,14.2,14.06,14.06,24795.0,13.7789,13.7789,13.643,13.643,24795.0
2020-07-23 13:35:00,14.09,14.1,14.0,14.02,93345.0,13.6721,13.6818,13.5848,13.6042,93345.0
2020-07-23 13:40:00,14.01,14.01,13.88,13.88,41205.0,13.5945,13.5945,13.4683,13.4683,41205.0
2020-07-23 13:45:00,13.87,13.92,13.73,13.73,38535.0,13.4586,13.5072,13.3228,13.3228,38535.0
2020-07-23 13:50:00,13.73,13.8,13.72,13.75,60960.0,13.3228,13.3907,13.3131,13.3422,60960.0
2020-07-23 13:55:00,13.75,13.88,13.7,13.87,29295.0,13.3422,13.4683,13.2937,13.4586,29295.0
2020-07-23 14:00:00,13.84,13.84,13.73,13.74,45195.0,13.4295,13.4295,13.3228,13.3325,45195.0
2020-07-23 14:05:00,13.74,13.75,13.67,13.73,46170.0,13.3325,13.3422,13.2646,13.3228,46170.0
2020-07-23 14:10:00,13.68,13.7,13.6,13.67,46410.0,13.2743,13.2937,13.1966,13.2646,46410.0
2020-07-23 14:15:00,13.69,13.69,13.52,13.68,83535.0,13.284,13.284,13.119,13.2743,83535.0
2020-07-23 14:20:00,13.66,13.78,13.66,13.76,48825.0,13.2549,13.3713,13.2549,13.3519,48825.0
2020-07-23 14:25:00,13.8,13.83,13.75,13.81,53430.0,13.3907,13.4198,13.3422,13.4004,53430.0
2020-07-23 14:30:00,13.8,13.85,13.77,13.84,19755.0,13.3907,13.4392,13.3616,13.4295,19755.0
2020-07-23 14:35:00,13.83,13.83,13.6,13.6,30645.0,13.4198,13.4198,13.1966,13.1966,30645.0
2020-07-23 14:40:00,13.63,13.67,13.63,13.67,9000.0,13.2258,13.2646,13.2258,13.2646,9000.0
2020-07-23 14:45:00,13.73,13.87,13.73,13.87,16230.0,13.3228,13.4586,13.3228,13.4586,16230.0
2020-07-23 14:50:00,13.86,13.94,13.86,13.92,25410.0,13.4489,13.5266,13.4489,13.5072,25410.0
2020-07-23 14:55:00,13.86,13.89,13.83,13.89,7500.0,13.4489,13.478,13.4198,13.478,7500.0
2020-07-23 15:00:00,13.95,13.95,13.87,13.87,8130.0,13.5363,13.5363,13.4586,13.4586,8130.0
2020-07-23 15:05:00,13.92,13.94,13.78,13.78,30165.0,13.5072,13.5266,13.3713,13.3713,30165.0
2020-07-23 15:10:00,13.79,13.87,13.77,13.84,19035.0,13.381,13.4586,13.3616,13.4295,19035.0
2020-07-23 15:15:00,13.87,13.97,13.87,13.93,16380.0,13.4586,13.5557,13.4586,13.5169,16380.0
2020-07-23 15:20:00,13.93,13.97,13.83,13.83,23955.0,13.5169,13.5557,13.4198,13.4198,23955.0
2020-07-23 15:25:00,13.8,13.84,13.77,13.84,28500.0,13.3907,13.4295,13.3616,13.4295,28500.0
2020-07-23 15:30:00,13.8,13.91,13.73,13.9,25530.0,13.3907,13.4975,13.3228,13.4877,25530.0
2020-07-23 15:35:00,13.93,13.96,13.81,13.93,16125.0,13.5169,13.546,13.4004,13.5169,16125.0
2020-07-23 15:40:00,13.91,13.95,13.89,13.92,29475.0,13.4975,13.5363,13.478,13.5072,29475.0
2020-07-23 15:45:00,13.92,13.92,13.92,13.92,6120.0,13.5072,13.5072,13.5072,13.5072,6120.0
2020-07-23 15:50:00,13.83,13.91,13.78,13.89,25995.0,13.4198,13.4975,13.3713,13.478,25995.0
2020-07-23 15:55:00,13.92,13.92,13.83,13.87,35055.0,13.5072,13.5072,13.4198,13.4586,35055.0
2020-07-24 09:30:00,13.16,13.22,12.89,13.19,822960.0,12.7697,12.8279,12.5077,12.7988,822960.0
2020-07-24 09:35:00,13.07,13.07,12.71,12.78,374190.0,12.6824,12.6824,12.333,12.401,374190.0
2020-07-24 09:40:00,12.81,13.05,12.63,13.05,456420.0,12.4301,12.663,12.2554,12.663,456420.0
2020-07-24 09:45:00,12.99,13.07,12.93,12.93,82125.0,12.6047,12.6824,12.5465,12.5465,82125.0
2020-07-24 09:50:00,12.87,13.08,12.83,13.03,59085.0,12.4883,12.6921,12.4495,12.6436,59085.0
2020-07-24 09:55:00,13.01,13.12,13.0,13.12,59730.0,12.6241,12.7309,12.6144,12.7309,59730.0
2020-07-24 10:00:00,13.13,13.3,13.1,13.3,144345.0,12.7406,12.9055,12.7115,12.9055,144345.0
2020-07-24 10:05:00,13.26,13.38,13.21,13.33,86985.0,12.8667,12.9832,12.8182,12.9347,86985.0
2020-07-24 10:10:00,13.29,13.3,13.26,13.27,17250.0,12.8958,12.9055,12.8667,12.8764,17250.0
2020-07-24 10:15:00,13.3,13.46,13.3,13.41,126495.0,12.9055,13.0608,12.9055,13.0123,126495.0
2020-07-24 10:20:00,13.46,13.58,13.45,13.58,87840.0,13.0608,13.1772,13.0511,13.1772,87840.0
2020-07-24 10:25:00,13.59,13.59,13.5,13.56,30855.0,13.1869,13.1869,13.0996,13.1578,30855.0
2020-07-24 10:30:00,13.57,13.57,13.38,13.38,44715.0,13.1675,13.1675,12.9832,12.9832,44715.0
2020-07-24 10:35:00,13.41,13.53,13.41,13.49,51480.0,13.0123,13.1287,13.0123,13.0899,51480.0
2020-07-24 10:40:00,13.52,13.59,13.52,13.57,49560.0,13.119,13.1869,13.119,13.1675,49560.0
2020-07-24 10:45:00,13.59,13.59,13.47,13.57,45165.0,13.1869,13.1869,13.0705,13.1675,45165.0
2020-07-24 10:50:00,13.55,13.63,13.55,13.63,34320.0,13.1481,13.2258,13.1481,13.2258,34320.0
2020-07-24 10:55:00,13.66,13.68,13.64,13.64,27900.0,13.2549,13.2743,13.2355,13.2355,27900.0
2020-07-24 11:00:00,13.69,13.74,13.56,13.56,38700.0,13.284,13.3325,13.1578,13.1578,38700.0
2020-07-24 11:05:00,13.61,13.69,13.6,13.66,30060.0,13.2064,13.284,13.1966,13.2549,30060.0
2020-07-24 11:10:00,13.59,13.66,13.59,13.64,27630.0,13.1869,13.2549,13.1869,13.2355,27630.0
2020-07-24 11:15:00,13.6,13.61,13.57,13.61,34500.0,13.1966,13.2064,13.1675,13.2064,34500.0
2020-07-24 11:20:00,13.65,13.65,13.58,13.63,22845.0,13.2452,13.2452,13.1772,13.2258,22845.0
2020-07-24 11:25:00,13.67,13.7,13.64,13.7,49995.0,13.2646,13.2937,13.2355,13.2937,49995.0
2020-07-24 11:30:00,13.72,13.8,13.69,13.69,33045.0,13.3131,13.3907,13.284,13.284,33045.0
2020-07-24 11:35:00,13.73,13.73,13.67,13.71,18150.0,13.3228,13.3228,13.2646,13.3034,18150.0
2020-07-24 11:40:00,13.73,13.73,13.73,13.73,1500.0,13.3228,13.3228,13.3228,13.3228,1500.0
2020-07-24 11:45:00,13.77,13.83,13.73,13.73,38595.0,13.3616,13.4198,13.3228,13.3228,38595.0
2020-07-24 11:50:00,13.76,13.76,13.7,13.7,4500.0,13.3519,13.3519,13.2937,13.2937,4500.0
2020-07-24 11:55:00,13.66,13.73,13.63,13.73,9000.0,13.2549,13.3228,13.2258,13.3228,9000.0
2020-07-24 12:00:00,13.73,13.73,13.73,13.73,0.0,13.3228,13.3228,13.3228,13.3228,0.0
2020-07-24 12:05:00,13.67,13.69,13.67,13.69,13500.0,13.2646,13.284,13.2646,13.284,13500.0
2020-07-24 12:10:00,13.69,13.69,13.69,13.69,0.0,13.284,13.284,13.284,13.284,0.0
2020-07-24 12:15:00,13.63,13.67,13.57,13.57,16005.0,13.2258,13.2646,13.1675,13.1675,16005.0
2020-07-24 12:20:00,13.6,13.61,13.53,13.53,21600.0,13.1966,13.2064,13.1287,13.1287,21600.0
2020-07-24 12:25:00,13.55,13.61,13.55,13.61,18015.0,13.1481,13.2064,13.1481,13.2064,18015.0
2020-07-24 12:30:00,13.58,13.61,13.58,13.61,6000.0,13.1772,13.2064,13.1772,13.2064,6000.0
2020-07-24 12:35:00,13.55,13.55,13.52,13.52,4500.0,13.1481,13.1481,13.119,13.119,4500.0
2020-07-24 12:40:00,13.5,13.5,13.39,13.41,23925.0,13.0996,13.0996,12.9929,13.0123,23925.0
2020-07-24 12:45:00,13.42,13.42,13.38,13.42,103005.0,13.022,13.022,12.9832,13.022,103005.0
2020-07-24 12:50:00,13.41,13.41,13.32,13.32,107100.0,13.0123,13.0123,12.925,12.925,107100.0
2020-07-24 12:55:00,13.33,13.34,13.26,13.32,43815.0,12.9347,12.9444,12.8667,12.925,43815.0
2020-07-24 13:00:00,13.37,13.39,13.37,13.39,6750.0,12.9735,12.9929,12.9735,12.9929,6750.0
2020-07-24 13:05:00,13.33,13.33,13.23,13.23,6000.0,12.9347,12.9347,12.8376,12.8376,6000.0
2020-07-24 13:10:00,13.28,13.28,13.13,13.13,27330.0,12.8861,12.8861,12.7406,12.7406,27330.0
2020-07-24 13:15:00,13.14,13.16,13.14,13.16,10500.0,12.7503,12.7697,12.7503,12.7697,10500.0
2020-07-24 13:20:00,13.22,13.22,13.22,13.22,5175.0,12.8279,12.8279,12.8279,12.8279,5175.0
2020-07-24 13:25:00,13.27,13.29,13.26,13.26,15630.0,12.8764,12.8958,12.8667,12.8667,15630.0
2020-07-24 13:30:00,13.3,13.3,13.29,13.29,19710.0,12.9055,12.9055,12.8958,12.8958,19710.0
2020-07-24 13:35:00,13.3,13.32,13.3,13.31,4500.0,12.9055,12.925,12.9055,12.9152,4500.0
2020-07-24 13:40:00,13.36,13.38,13.34,13.38,43260.0,12.9638,12.9832,12.9444,12.9832,43260.0
2020-07-24 13:45:00,13.36,13.42,13.36,13.41,12585.0,12.9638,13.022,12.9638,13.0123,12585.0
2020-07-24 13:50:00,13.43,13.43,13.37,13.4,69015.0,13.0317,13.0317,12.9735,13.0026,69015.0
2020-07-24 13:55:00,13.38,13.4,13.38,13.4,4500.0,12.9832,13.0026,12.9832,13.0026,4500.0
2020-07-24 14:00:00,13.39,13.45,13.39,13.45,10500.0,12.9929,13.0511,12.9929,13.0511,10500.0
2020-07-24 14:05:00,13.41,13.49,13.41,13.49,21690.0,13.0123,13.0899,13.0123,13.0899,21690.0
2020-07-24 14:10:00,13.46,13.46,13.41,13.41,15180.0,13.0608,13.0608,13.0123,13.0123,15180.0
2020-07-24 14:15:00,13.42,13.45,13.38,13.38,16500.0,13.022,13.0511,12.9832,12.9832,16500.0
2020-07-24 14:20:00,13.4,13.4,13.4,13.4,19290.0,13.0026,13.0026,13.0026,13.0026,19290.0
2020-07-24 14:25:00,13.4,13.47,13.4,13.46,16530.0,13.0026,13.0705,13.0026,13.0608,16530.0
2020-07-24 14:30:00,13.48,13.48,13.48,13.48,6000.0,13.0802,13.0802,13.0802,13.0802,6000.0
2020-07-24 14:35:00,13.43,13.43,13.35,13.43,20415.0,13.0317,13.0317,12.9541,13.0317,20415.0
2020-07-24 14:40:00,13.45,13.45,13.45,13.45,1500.0,13.0511,13.0511,13.0511,13.0511,1500.0
2020-07-24 14:45:00,13.4,13.4,13.35,13.35,6390.0,13.0026,13.0026,12.9541,12.9541,6390.0
2020-07-24 14:50:00,13.35,13.35,13.35,13.35,0.0,12.9541,12.9541,12.9541,12.9541,0.0
2020-07-24 14:55:00,13.33,13.33,13.31,13.33,24600.0,12.9347,12.9347,12.9152,12.9347,24600.0
2020-07-24 15:00:00,13.34,13.37,13.34,13.37,6375.0,12.9444,12.9735,12.9444,12.9735,6375.0
2020-07-24 15:05:00,13.37,13.41,13.37,13.4,57405.0,12.9735,13.0123,12.9735,13.0026,57405.0
2020-07-24 15:10:00,13.4,13.4,13.37,13.37,17295.0,13.0026,13.0026,12.9735,12.9735,17295.0
2020-07-24 15:15:00,13.38,13.38,13.25,13.25,22890.0,12.9832,12.9832,12.857,12.857,22890.0
2020-07-24 15:20:00,13.23,13.23,13.2,13.2,8640.0,12.8376,12.8376,12.8085,12.8085,8640.0
2020-07-24 15:25:00,13.19,13.2,13.19,13.2,3000.0,12.7988,12.8085,12.7988,12.8085,3000.0
2020-07-24 15:30:00,13.2,13.2,13.08,13.08,10500.0,12.8085,12.8085,12.6921,12.6921,10500.0
2020-07-24 15:35:00,13.12,13.29,13.12,13.27,29880.0,12.7309,12.8958,12.7309,12.8764,29880.0
2020-07-24 15:40:00,13.27,13.27,13.23,13.23,12000.0,12.8764,12.8764,12.8376,12.8376,12000.0
2020-07-24 15:45:00,13.22,13.22,13.17,13.17,9000.0,12.8279,12.8279,12.7794,12.7794,9000.0
2020-07-24 15:50:00,13.17,13.2,13.1,13.2,32625.0,12.7794,12.8085,12.7115,12.8085,32625.0
2020-07-24 15:55:00,13.18,13.21,13.13,13.21,38850.0,12.7891,12.8182,12.7406,12.8182,38850.0
2020-07-27 09:30:00,13.73,13.95,13.72,13.87,459330.0,13.3228,13.5363,13.3131,13.4586,459330.0
2020-07-27 09:35:00,13.91,14.11,13.89,14.03,171330.0,13.4975,13.6915,13.478,13.6139,171330.0
2020-07-27 09:40:00,14.04,14.21,14.04,14.16,203025.0,13.6236,13.7886,13.6236,13.74,203025.0
2020-07-27 09:45:00,14.13,14.23,14.08,14.22,103710.0,13.7109,13.808,13.6624,13.7983,103710.0
2020-07-27 09:50:00,14.22,14.25,14.17,14.2,105885.0,13.7983,13.8274,13.7497,13.7789,105885.0
2020-07-27 09:55:00,14.19,14.28,14.18,14.28,94530.0,13.7691,13.8565,13.7594,13.8565,94530.0
2020-07-27 10:00:00,14.3,14.38,14.25,14.27,140325.0,13.8759,13.9535,13.8274,13.8468,140325.0
2020-07-27 10:05:00,14.29,14.29,14.2,14.25,52110.0,13.8662,13.8662,13.7789,13.8274,52110.0
2020-07-27 10:10:00,14.29,14.33,14.25,14.27,49020.0,13.8662,13.905,13.8274,13.8468,49020.0
2020-07-27 10:15:00,14.28,14.33,14.27,14.3,85785.0,13.8565,13.905,13.8468,13.8759,85785.0
2020-07-27 10:20:00,14.31,14.31,14.21,14.22,32610.0,13.8856,13.8856,13.7886,13.7983,32610.0
2020-07-27 10:25:00,14.23,14.27,14.18,14.25,14100.0,13.808,13.8468,13.7594,13.8274,14100.0
2020-07-27 10:30:00,14.26,14.31,14.26,14.31,10575.0,13.8371,13.8856,13.8371,13.8856,10575.0
2020-07-27 10:35:00,14.32,14.32,14.26,14.26,7500.0,13.8953,13.8953,13.8371,13.8371,7500.0
2020-07-27 10:40:00,14.25,14.31,14.25,14.28,9750.0,13.8274,13.8856,13.8274,13.8565,9750.0
2020-07-27 10:45:00,14.3,14.35,14.29,14.3,106845.0,13.8759,13.9244,13.8662,13.8759,106845.0
2020-07-27 10:50:00,14.27,14.31,14.26,14.29,35220.0,13.8468,13.8856,13.8371,13.8662,35220.0
2020-07-27 10:55:00,14.27,14.27,14.23,14.23,56715.0,13.8468,13.8468,13.808,13.808,56715.0
2020-07-27 11:00:00,14.25,14.25,14.2,14.23,36375.0,13.8274,13.8274,13.7789,13.808,36375.0
2020-07-27 11:05:00,14.24,14.24,14.2,14.22,20100.0,13.8177,13.8177,13.7789,13.7983,20100.0
2020-07-27 11:10:00,14.23,14.23,14.15,14.15,10500.0,13.808,13.808,13.7303,13.7303,10500.0
2020-07-27 11:15:00,14.15,14.17,14.11,14.17,101490.0,13.7303,13.7497,13.6915,13.7497,101490.0
2020-07-27 11:20:00,14.19,14.19,14.12,14.12,25500.0,13.7691,13.7691,13.7012,13.7012,25500.0
2020-07-27 11:25:00,14.13,14.17,14.05,14.05,32415.0,13.7109,13.7497,13.6333,13.6333,32415.0
2020-07-27 11:30:00,14.04,14.11,14.04,14.1,78840.0,13.6236,13.6915,13.6236,13.6818,78840.0
2020-07-27 11:35:00,14.07,14.07,13.96,14.06,36150.0,13.6527,13.6527,13.546,13.643,36150.0
2020-07-27 11:40:00,14.08,14.08,14.08,14.08,1500.0,13.6624,13.6624,13.6624,13.6624,1500.0
2020-07-27 11:45:00,14.1,14.17,14.1,14.17,27525.0,13.6818,13.7497,13.6818,13.7497,27525.0
2020-07-27 11:50:00,14.2,14.22,14.18,14.22,14925.0,13.7789,13.7983,13.7594,13.7983,14925.0
2020-07-27 11:55:00,14.2,14.2,14.18,14.18,15000.0,13.7789,13.7789,13.7594,13.7594,15000.0
2020-07-27 12:00:00,14.2,14.23,14.2,14.23,4500.0,13.7789,13.808,13.7789,13.808,4500.0
2020-07-27 12:05:00,14.2,14.27,14.2,14.26,19155.0,13.7789,13.8468,13.7789,13.8371,19155.0
2020-07-27 12:10:00,14.26,14.31,14.26,14.31,52140.0,13.8371,13.8856,13.8371,13.8856,52140.0
2020-07-27 12:15:00,14.27,14.27,14.27,14.27,3000.0,13.8468,13.8468,13.8468,13.8468,3000.0
2020-07-27 12:20:00,14.29,14.31,14.29,14.3,9000.0,13.8662,13.8856,13.8662,13.8759,9000.0
2020-07-27 12:25:00,14.27,14.29,14.27,14.28,8250.0,13.8468,13.8662,13.8468,13.8565,8250.0
2020-07-27 12:30:00,14.28,14.28,14.28,14.28,3000.0,13.8565,13.8565,13.8565,13.8565,3000.0
2020-07-27 12:35:00,14.31,14.35,14.31,14.33,180165.0,13.8856,13.9244,13.8856,13.905,180165.0
2020-07-27 12:40:00,14.34,14.37,14.34,14.37,12180.0,13.9147,13.9438,13.9147,13.9438,12180.0
2020-07-27 12:45:00,14.33,14.33,14.29,14.29,9000.0,13.905,13.905,13.8662,13.8662,9000.0
2020-07-27 12:50:00,14.26,14.27,14.26,14.26,9150.0,13.8371,13.8468,13.8371,13.8371,9150.0
2020-07-27 12:55:00,14.33,14.39,14.33,14.38,61230.0,13.905,13.9632,13.905,13.9535,61230.0
2020-07-27 13:00:00,14.39,14.4,14.38,14.4,63225.0,13.9632,13.9729,13.9535,13.9729,63225.0
2020-07-27 13:05:00,14.4,14.41,14.37,14.37,21525.0,13.9729,13.9826,13.9438,13.9438,21525.0
2020-07-27 13:10:00,14.36,14.39,14.36,14.39,9000.0,13.9341,13.9632,13.9341,13.9632,9000.0
2020-07-27 13:15:00,14.37,14.38,14.36,14.37,14250.0,13.9438,13.9535,13.9341,13.9438,14250.0
2020-07-27 13:20:00,14.38,14.41,14.38,14.41,10500.0,13.9535,13.9826,13.9535,13.9826,10500.0
2020-07-27 13:25:00,14.41,14.44,14.41,14.44,75525.0,13.9826,14.0117,13.9826,14.0117,75525.0
2020-07-27 13:30:00,14.44,14.44,14.43,14.43,4500.0,14.0117,14.0117,14.002,14.002,4500.0
2020-07-27 13:35:00,14.39,14.47,14.39,14.47,24060.0,13.9632,14.0408,13.9632,14.0408,24060.0
2020-07-27 13:40:00,14.45,14.45,14.4,14.4,16500.0,14.0214,14.0214,13.9729,13.9729,16500.0
2020-07-27 13:45:00,14.39,14.39,14.39,14.39,4845.0,13.9632,13.9632,13.9632,13.9632,4845.0
2020-07-27 13:50:00,14.41,14.42,14.39,14.39,13500.0,13.9826,13.9923,13.9632,13.9632,13500.0
2020-07-27 13:55:00,14.4,14.4,14.4,14.4,13035.0,13.9729,13.9729,13.9729,13.9729,13035.0
2020-07-27 14:00:00,14.42,14.44,14.42,14.42,36765.0,13.9923,14.0117,13.9923,13.9923,36765.0
2020-07-27 14:05:00,14.45,14.47,14.43,14.44,64800.0,14.0214,14.0408,14.002,14.0117,64800.0
2020-07-27 14:10:00,14.42,14.42,14.39,14.39,11640.0,13.9923,13.9923,13.9632,13.9632,11640.0
2020-07-27 14:15:00,14.4,14.4,14.36,14.37,9450.0,13.9729,13.9729,13.9341,13.9438,9450.0
2020-07-27 14:20:00,14.38,14.47,14.38,14.46,52500.0,13.9535,14.0408,13.9535,14.0311,52500.0
2020-07-27 14:25:00,14.47,14.47,14.41,14.44,17625.0,14.0408,14.0408,13.9826,14.0117,17625.0
2020-07-27 14:30:00,14.44,14.44,14.39,14.41,16875.0,14.0117,14.0117,13.9632,13.9826,16875.0
2020-07-27 14:35:00,14.43,14.43,14.41,14.41,15000.0,14.002,14.002,13.9826,13.9826,15000.0
2020-07-27 14:40:00,14.39,14.42,14.39,14.4,12000.0,13.9632,13.9923,13.9632,13.9729,12000.0
2020-07-27 14:45:00,14.35,14.35,14.35,14.35,5250.0,13.9244,13.9244,13.9244,13.9244,5250.0
2020-07-27 14:50:00,14.38,14.4,14.33,14.33,30870.0,13.9535,13.9729,13.905,13.905,30870.0
2020-07-27 14:55:00,14.32,14.33,14.32,14.33,7500.0,13.8953,13.905,13.8953,13.905,7500.0
2020-07-27 15:00:00,14.34,14.47,14.34,14.45,84510.0,13.9147,14.0408,13.9147,14.0214,84510.0
2020-07-27 15:05:00,14.44,14.44,14.42,14.42,13500.0,14.0117,14.0117,13.9923,13.9923,13500.0
2020-07-27 15:10:00,14.45,14.46,14.43,14.43,19500.0,14.0214,14.0311,14.002,14.002,19500.0
2020-07-27 15:15:00,14.44,14.48,14.41,14.47,60510.0,14.0117,14.0505,13.9826,14.0408,60510.0
2020-07-27 15:20:00,14.47,14.47,14.47,14.47,54015.0,14.0408,14.0408,14.0408,14.0408,54015.0
2020-07-27 15:25:00,14.47,14.47,14.45,14.46,23160.0,14.0408,14.0408,14.0214,14.0311,23160.0
2020-07-27 15:30:00,14.46,14.47,14.42,14.42,17250.0,14.0311,14.0408,13.9923,13.9923,17250.0
2020-07-27 15:35:00,14.42,14.43,14.39,14.39,13005.0,13.9923,14.002,13.9632,13.9632,13005.0
2020-07-27 15:40:00,14.4,14.43,14.4,14.4,10035.0,13.9729,14.002,13.9729,13.9729,10035.0
2020-07-27 15:45:00,14.4,14.42,14.38,14.42,16170.0,13.9729,13.9923,13.9535,13.9923,16170.0
2020-07-27 15:50:00,14.39,14.43,14.39,14.42,30900.0,13.9632,14.002,13.9632,13.9923,30900.0
2020-07-27 15:55:00,14.45,14.5,14.44,14.5,152520.0,14.0214,14.07,14.0117,14.07,152520.0
2020-07-28 09:30:00,14.23,14.23,13.88,14.0,361845.0,13.808,13.808,13.4683,13.5848,361845.0
2020-07-28 09:35:00,13.95,14.06,13.75,13.84,183615.0,13.5363,13.643,13.3422,13.4295,183615.0
2020-07-28 09:40:00,13.81,13.91,13.79,13.83,133200.0,13.4004,13.4975,13.381,13.4198,133200.0
2020-07-28 09:45:00,13.83,13.83,13.73,13.73,83865.0,13.4198,13.4198,13.3228,13.3228,83865.0
2020-07-28 09:50:00,13.72,13.73,13.59,13.59,180690.0,13.3131,13.3228,13.1869,13.1869,180690.0
2020-07-28 09:55:00,13.59,13.71,13.56,13.69,122880.0,13.1869,13.3034,13.1578,13.284,122880.0
2020-07-28 10:00:00,13.7,13.9,13.66,13.85,107745.0,13.2937,13.4877,13.2549,13.4392,107745.0
2020-07-28 10:05:00,13.86,13.86,13.77,13.8,114300.0,13.4489,13.4489,13.3616,13.3907,114300.0
2020-07-28 10:10:00,13.82,13.84,13.7,13.76,123930.0,13.4101,13.4295,13.2937,13.3519,123930.0
2020-07-28 10:15:00,13.79,13.96,13.79,13.95,130875.0,13.381,13.546,13.381,13.5363,130875.0
2020-07-28 10:20:00,13.96,13.96,13.9,13.9,27000.0,13.546,13.546,13.4877,13.4877,27000.0
2020-07-28 10:25:00,13.93,13.93,13.87,13.91,33000.0,13.5169,13.5169,13.4586,13.4975,33000.0
2020-07-28 10:30:00,13.95,13.99,13.88,13.88,43860.0,13.5363,13.5751,13.4683,13.4683,43860.0
2020-07-28 10:35:00,13.87,13.92,13.83,13.92,72585.0,13.4586,13.5072,13.4198,13.5072,72585.0
2020-07-28 10:40:00,13.92,13.97,13.9,13.9,66420.0,13.5072,13.5557,13.4877,13.4877,66420.0
2020-07-28 10:45:00,13.87,13.92,13.87,13.89,18855.0,13.4586,13.5072,13.4586,13.478,18855.0
2020-07-28 10:50:00,13.93,13.93,13.86,13.86,37950.0,13.5169,13.5169,13.4489,13.4489,37950.0
2020-07-28 10:55:00,13.93,13.95,13.92,13.92,18000.0,13.5169,13.5363,13.5072,13.5072,18000.0
2020-07-28 11:00:00,13.91,13.91,13.84,13.84,32370.0,13.4975,13.4975,13.4295,13.4295,32370.0
2020-07-28 11:05:00,13.81,13.83,13.76,13.81,63750.0,13.4004,13.4198,13.3519,13.4004,63750.0
2020-07-28 11:10:00,13.84,13.99,13.82,13.99,55740.0,13.4295,13.5751,13.4101,13.5751,55740.0
2020-07-28 11:15:00,14.01,14.04,13.97,13.97,117585.0,13.5945,13.6236,13.5557,13.5557,117585.0
2020-07-28 11:20:00,13.98,14.03,13.97,14.02,60345.0,13.5654,13.6139,13.5557,13.6042,60345.0
2020-07-28 11:25:00,13.97,14.03,13.97,13.99,28875.0,13.5557,13.6139,13.5557,13.5751,28875.0
2020-07-28 11:30:00,14.0,14.05,13.97,14.02,36930.0,13.5848,13.6333,13.5557,13.6042,36930.0
2020-07-28 11:35:00,14.01,14.03,14.0,14.01,21000.0,13.5945,13.6139,13.5848,13.5945,21000.0
2020-07-28 11:40:00,14.04,14.07,14.0,14.0,33855.0,13.6236,13.6527,13.5848,13.5848,33855.0
2020-07-28 11:45:00,14.01,14.01,13.99,14.01,16500.0,13.5945,13.5945,13.5751,13.5945,16500.0
2020-07-28 11:50:00,14.02,14.03,13.97,13.98,24000.0,13.6042,13.6139,13.5557,13.5654,24000.0
2020-07-28 11:55:00,13.99,14.0,13.94,13.94,12000.0,13.5751,13.5848,13.5266,13.5266,12000.0
2020-07-28 12:00:00,13.95,13.96,13.93,13.93,22500.0,13.5363,13.546,13.5169,13.5169,22500.0
2020-07-28 12:05:00,13.92,13.94,13.88,13.94,12000.0,13.5072,13.5266,13.4683,13.5266,12000.0
2020-07-28 12:10:00,13.92,13.92,13.92,13.92,6750.0,13.5072,13.5072,13.5072,13.5072,6750.0
2020-07-28 12:15:00,13.9,13.91,13.86,13.87,41190.0,13.4877,13.4975,13.4489,13.4586,41190.0
2020-07-28 12:20:00,13.84,13.9,13.84,13.9,21375.0,13.4295,13.4877,13.4295,13.4877,21375.0
2020-07-28 12:25:00,13.91,13.92,13.89,13.9,24075.0,13.4975,13.5072,13.478,13.4877,24075.0
2020-07-28 12:30:00,13.87,13.91,13.87,13.91,10560.0,13.4586,13.4975,13.4586,13.4975,10560.0
2020-07-28 12:35:00,13.9,13.93,13.9,13.93,7875.0,13.4877,13.5169,13.4877,13.5169,7875.0
2020-07-28 12:40:00,13.93,13.96,13.92,13.92,15030.0,13.5169,13.546,13.5072,13.5072,15030.0
2020-07-28 12:45:00,13.93,13.95,13.9,13.9,17805.0,13.5169,13.5363,13.4877,13.4877,17805.0
2020-07-28 12:50:00,13.9,13.91,13.9,13.9,21000.0,13.4877,13.4975,13.4877,13.4877,21000.0
2020-07-28 12:55:00,13.92,13.92,13.88,13.9,9915.0,13.5072,13.5072,13.4683,13.4877,9915.0
2020-07-28 13:00:00,13.91,13.94,13.89,13.94,22500.0,13.4975,13.5266,13.478,13.5266,22500.0
2020-07-28 13:05:00,13.9,13.93,13.88,13.93,37650.0,13.4877,13.5169,13.4683,13.5169,37650.0
2020-07-28 13:10:00,13.93,13.95,13.91,13.92,23655.0,13.5169,13.5363,13.4975,13.5072,23655.0
2020-07-28 13:15:00,13.91,13.93,13.91,13.92,15090.0,13.4975,13.5169,13.4975,13.5072,15090.0
2020-07-28 13:20:00,13.93,13.97,13.93,13.96,11085.0,13.5169,13.5557,13.5169,13.546,11085.0
2020-07-28 13:25:00,13.98,13.99,13.97,13.97,38070.0,13.5654,13.5751,13.5557,13.5557,38070.0
2020-07-28 13:30:00,13.99,14.01,13.99,14.0,9000.0,13.5751,13.5945,13.5751,13.5848,9000.0
2020-07-28 13:35:00,14.02,14.02,14.02,14.02,12225.0,13.6042,13.6042,13.6042,13.6042,12225.0
2020-07-28 13:40:00,14.01,14.01,13.99,13.99,9375.0,13.5945,13.5945,13.5751,13.5751,9375.0
2020-07-28 13:45:00,14.02,14.04,14.02,14.03,30000.0,13.6042,13.6236,13.6042,13.6139,30000.0
2020-07-28 13:50:00,14.05,14.06,14.0,14.0,22590.0,13.6333,13.643,13.5848,13.5848,22590.0
2020-07-28 13:55:00,14.01,14.03,13.99,14.02,30915.0,13.5945,13.6139,13.5751,13.6042,30915.0
2020-07-28 14:00:00,14.0,14.0,13.96,13.97,22500.0,13.5848,13.5848,13.546,13.5557,22500.0
2020-07-28 14:05:00,13.97,13.97,13.97,13.97,0.0,13.5557,13.5557,13.5557,13.5557,0.0
2020-07-28 14:10:00,13.98,13.99,13.98,13.98,6000.0,13.5654,13.5751,13.5654,13.5654,6000.0
2020-07-28 14:15:00,13.98,13.98,13.97,13.97,11610.0,13.5654,13.5654,13.5557,13.5557,11610.0
2020-07-28 14:20:00,13.99,14.0,13.99,13.99,9000.0,13.5751,13.5848,13.5751,13.5751,9000.0
2020-07-28 14:25:00,13.97,13.97,13.93,13.93,5805.0,13.5557,13.5557,13.5169,13.5169,5805.0
2020-07-28 14:30:00,13.94,13.94,13.91,13.92,10500.0,13.5266,13.5266,13.4975,13.5072,10500.0
2020-07-28 14:35:00,13.95,13.97,13.95,13.97,3750.0,13.5363,13.5557,13.5363,13.5557,3750.0
2020-07-28 14:40:00,13.93,13.93,13.85,13.85,35025.0,13.5169,13.5169,13.4392,13.4392,35025.0
2020-07-28 14:45:00,13.88,13.88,13.88,13.88,1500.0,13.4683,13.4683,13.4683,13.4683,1500.0
2020-07-28 14:50:00,13.87,13.87,13.83,13.85,36015.0,13.4586,13.4586,13.4198,13.4392,36015.0
2020-07-28 14:55:00,13.9,13.92,13.84,13.84,36000.0,13.4877,13.5072,13.4295,13.4295,36000.0
2020-07-28 15:00:00,13.86,13.86,13.79,13.79,37620.0,13.4489,13.4489,13.381,13.381,37620.0
2020-07-28 15:05:00,13.77,13.79,13.74,13.74,36240.0,13.3616,13.381,13.3325,13.3325,36240.0
2020-07-28 15:10:00,13.77,13.77,13.7,13.7,39870.0,13.3616,13.3616,13.2937,13.2937,39870.0
2020-07-28 15:15:00,13.7,13.73,13.68,13.73,41115.0,13.2937,13.3228,13.2743,13.3228,41115.0
2020-07-28 15:20:00,13.73,13.75,13.73,13.75,9000.0,13.3228,13.3422,13.3228,13.3422,9000.0
2020-07-28 15:25:00,13.76,13.77,13.71,13.71,24750.0,13.3519,13.3616,13.3034,13.3034,24750.0
2020-07-28 15:30:00,13.72,13.75,13.68,13.68,24270.0,13.3131,13.3422,13.2743,13.2743,24270.0
2020-07-28 15:35:00,13.73,13.73,13.67,13.67,89790.0,13.3228,13.3228,13.2646,13.2646,89790.0
2020-07-28 15:40:00,13.69,13.7,13.65,13.67,28035.0,13.284,13.2937,13.2452,13.2646,28035.0
2020-07-28 15:45:00,13.67,13.71,13.66,13.68,42900.0,13.2646,13.3034,13.2549,13.2743,42900.0
2020-07-28 15:50:00,13.66,13.69,13.59,13.65,189000.0,13.2549,13.284,13.1869,13.2452,189000.0
2020-07-28 15:55:00,13.62,13.64,13.58,13.6,123630.0,13.2161,13.2355,13.1772,13.1966,123630.0
2020-07-29 09:30:00,14.05,14.15,13.95,14.09,420570.0,13.6333,13.7303,13.5363,13.6721,420570.0
2020-07-29 09:35:00,14.0,14.17,13.99,14.12,82095.0,13.5848,13.7497,13.5751,13.7012,82095.0
2020-07-29 09:40:00,14.08,14.18,14.07,14.14,88455.0,13.6624,13.7594,13.6527,13.7206,88455.0
2020-07-29 09:45:00,14.1,14.12,14.02,14.02,56415.0,13.6818,13.7012,13.6042,13.6042,56415.0
2020-07-29 09:50:00,14.05,14.07,14.03,14.07,44640.0,13.6333,13.6527,13.6139,13.6527,44640.0
2020-07-29 09:55:00,14.11,14.15,14.05,14.05,55995.0,13.6915,13.7303,13.6333,13.6333,55995.0
2020-07-29 10:00:00,14.05,14.09,14.05,14.09,9000.0,13.6333,13.6721,13.6333,13.6721,9000.0
2020-07-29 10:05:00,14.13,14.16,14.11,14.14,19920.0,13.7109,13.74,13.6915,13.7206,19920.0
2020-07-29 10:10:00,14.1,14.15,14.1,14.14,15690.0,13.6818,13.7303,13.6818,13.7206,15690.0
2020-07-29 10:15:00,14.13,14.15,14.12,14.14,26175.0,13.7109,13.7303,13.7012,13.7206,26175.0
2020-07-29 10:20:00,14.14,14.16,14.1,14.1,30000.0,13.7206,13.74,13.6818,13.6818,30000.0
2020-07-29 10:25:00,14.11,14.11,14.1,14.1,7500.0,13.6915,13.6915,13.6818,13.6818,7500.0
2020-07-29 10:30:00,14.08,14.11,14.05,14.05,26025.0,13.6624,13.6915,13.6333,13.6333,26025.0
2020-07-29 10:35:00,14.1,14.15,14.08,14.15,31470.0,13.6818,13.7303,13.6624,13.7303,31470.0
2020-07-29 10:40:00,14.14,14.23,14.14,14.23,121635.0,13.7206,13.808,13.7206,13.808,121635.0
2020-07-29 10:45:00,14.19,14.23,14.19,14.23,10500.0,13.7691,13.808,13.7691,13.808,10500.0
2020-07-29 10:50:00,14.23,14.28,14.23,14.28,81675.0,13.808,13.8565,13.808,13.8565,81675.0
2020-07-29 10:55:00,14.28,14.3,14.25,14.25,27000.0,13.8565,13.8759,13.8274,13.8274,27000.0
2020-07-29 11:00:00,14.25,14.25,14.22,14.22,11520.0,13.8274,13.8274,13.7983,13.7983,11520.0
2020-07-29 11:05:00,14.24,14.32,14.24,14.3,44625.0,13.8177,13.8953,13.8177,13.8759,44625.0
2020-07-29 11:10:00,14.32,14.34,14.29,14.3,48450.0,13.8953,13.9147,13.8662,13.8759,48450.0
2020-07-29 11:15:00,14.32,14.34,14.28,14.29,24585.0,13.8953,13.9147,13.8565,13.8662,24585.0
2020-07-29 11:20:00,14.32,14.37,14.32,14.37,36825.0,13.8953,13.9438,13.8953,13.9438,36825.0
2020-07-29 11:25:00,14.37,14.39,14.35,14.38,46590.0,13.9438,13.9632,13.9244,13.9535,46590.0
2020-07-29 11:30:00,14.36,14.36,14.29,14.29,19890.0,13.9341,13.9341,13.8662,13.8662,19890.0
2020-07-29 11:35:00,14.27,14.32,14.27,14.31,12000.0,13.8468,13.8953,13.8468,13.8856,12000.0
2020-07-29 11:40:00,14.28,14.29,14.28,14.29,40500.0,13.8565,13.8662,13.8565,13.8662,40500.0
2020-07-29 11:45:00,14.29,14.29,14.24,14.26,18750.0,13.8662,13.8662,13.8177,13.8371,18750.0
2020-07-29 11:50:00,14.27,14.27,14.27,14.27,2700.0,13.8468,13.8468,13.8468,13.8468,2700.0
2020-07-29 11:55:00,14.25,14.25,14.23,14.23,6510.0,13.8274,13.8274,13.808,13.808,6510.0
2020-07-29 12:00:00,14.22,14.22,14.16,14.16,32250.0,13.7983,13.7983,13.74,13.74,32250.0
2020-07-29 12:05:00,14.15,14.17,14.12,14.12,26205.0,13.7303,13.7497,13.7012,13.7012,26205.0
2020-07-29 12:10:00,14.14,14.17,14.14,14.17,14250.0,13.7206,13.7497,13.7206,13.7497,14250.0
2020-07-29 12:15:00,14.14,14.18,14.14,14.17,15000.0,13.7206,13.7594,13.7206,13.7497,15000.0
2020-07-29 12:20:00,14.21,14.21,14.2,14.21,7500.0,13.7886,13.7886,13.7789,13.7886,7500.0
2020-07-29 12:25:00,14.23,14.23,14.21,14.21,6000.0,13.808,13.808,13.7886,13.7886,6000.0
2020-07-29 12:30:00,14.24,14.25,14.24,14.25,7500.0,13.8177,13.8274,13.8177,13.8274,7500.0
2020-07-29 12:35:00,14.27,14.33,14.27,14.3,80355.0,13.8468,13.905,13.8468,13.8759,80355.0
2020-07-29 12:40:00,14.32,14.33,14.26,14.27,31740.0,13.8953,13.905,13.8371,13.8468,31740.0
2020-07-29 12:45:00,14.29,14.3,14.29,14.3,4500.0,13.8662,13.8759,13.8662,13.8759,4500.0
2020-07-29 12:50:00,14.31,14.31,14.3,14.31,15000.0,13.8856,13.8856,13.8759,13.8856,15000.0
2020-07-29 12:55:00,14.3,14.3,14.28,14.29,10065.0,13.8759,13.8759,13.8565,13.8662,10065.0
2020-07-29 13:00:00,14.32,14.32,14.25,14.25,51630.0,13.8953,13.8953,13.8274,13.8274,51630.0
2020-07-29 13:05:00,14.27,14.27,14.26,14.27,22515.0,13.8468,13.8468,13.8371,13.8468,22515.0
2020-07-29 13:10:00,14.28,14.31,14.28,14.31,4500.0,13.8565,13.8856,13.8565,13.8856,4500.0
2020-07-29 13:15:00,14.29,14.31,14.29,14.31,7140.0,13.8662,13.8856,13.8662,13.8856,7140.0
2020-07-29 13:20:00,14.32,14.34,14.32,14.34,17175.0,13.8953,13.9147,13.8953,13.9147,17175.0
2020-07-29 13:25:00,14.34,14.34,14.31,14.31,19875.0,13.9147,13.9147,13.8856,13.8856,19875.0
2020-07-29 13:30:00,14.32,14.33,14.31,14.32,34500.0,13.8953,13.905,13.8856,13.8953,34500.0
2020-07-29 13:35:00,14.31,14.33,14.31,14.33,6000.0,13.8856,13.905,13.8856,13.905,6000.0
2020-07-29 13:40:00,14.32,14.32,14.32,14.32,3000.0,13.8953,13.8953,13.8953,13.8953,3000.0
2020-07-29 13:45:00,14.3,14.33,14.3,14.33,9000.0,13.8759,13.905,13.8759,13.905,9000.0
2020-07-29 13:50:00,14.3,14.3,14.3,14.3,3000.0,13.8759,13.8759,13.8759,13.8759,3000.0
2020-07-29 13:55:00,14.29,14.29,14.29,14.29,13125.0,13.8662,13.8662,13.8662,13.8662,13125.0
2020-07-29 14:00:00,14.33,14.37,14.26,14.28,78360.0,13.905,13.9438,13.8371,13.8565,78360.0
2020-07-29 14:05:00,14.28,14.37,14.28,14.37,35550.0,13.8565,13.9438,13.8565,13.9438,35550.0
2020-07-29 14:10:00,14.35,14.39,14.35,14.38,31470.0,13.9244,13.9632,13.9244,13.9535,31470.0
2020-07-29 14:15:00,14.4,14.42,14.39,14.42,56940.0,13.9729,13.9923,13.9632,13.9923,56940.0
2020-07-29 14:20:00,14.42,14.46,14.42,14.45,28575.0,13.9923,14.0311,13.9923,14.0214,28575.0
2020-07-29 14:25:00,14.45,14.46,14.43,14.46,15075.0,14.0214,14.0311,14.002,14.0311,15075.0
2020-07-29 14:30:00,14.47,14.54,14.47,14.53,128055.0,14.0408,14.1088,14.0408,14.0991,128055.0
2020-07-29 14:35:00,14.55,14.59,14.55,14.58,21240.0,14.1185,14.1573,14.1185,14.1476,21240.0
2020-07-29 14:40:00,14.6,14.65,14.59,14.63,153885.0,14.167,14.2155,14.1573,14.1961,153885.0
2020-07-29 14:45:00,14.63,14.63,14.59,14.61,34140.0,14.1961,14.1961,14.1573,14.1767,34140.0
2020-07-29 14:50:00,14.61,14.63,14.6,14.6,22500.0,14.1767,14.1961,14.167,14.167,22500.0
2020-07-29 14:55:00,14.59,14.59,14.5,14.5,31245.0,14.1573,14.1573,14.07,14.07,31245.0
2020-07-29 15:00:00,14.53,14.53,14.36,14.36,61320.0,14.0991,14.0991,13.9341,13.9341,61320.0
2020-07-29 15:05:00,14.36,14.46,14.36,14.46,100620.0,13.9341,14.0311,13.9341,14.0311,100620.0
2020-07-29 15:10:00,14.47,14.53,14.47,14.49,31875.0,14.0408,14.0991,14.0408,14.0603,31875.0
2020-07-29 15:15:00,14.53,14.53,14.47,14.48,34500.0,14.0991,14.0991,14.0408,14.0505,34500.0
2020-07-29 15:20:00,14.52,14.57,14.52,14.56,22500.0,14.0894,14.1379,14.0894,14.1282,22500.0
2020-07-29 15:25:00,14.5,14.53,14.5,14.53,9000.0,14.07,14.0991,14.07,14.0991,9000.0
2020-07-29 15:30:00,14.51,14.6,14.51,14.56,43080.0,14.0797,14.167,14.0797,14.1282,43080.0
2020-07-29 15:35:00,14.56,14.57,14.54,14.55,25500.0,14.1282,14.1379,14.1088,14.1185,25500.0
2020-07-29 15:40:00,14.55,14.55,14.47,14.47,27435.0,14.1185,14.1185,14.0408,14.0408,27435.0
2020-07-29 15:45:00,14.49,14.51,14.49,14.51,12435.0,14.0603,14.0797,14.0603,14.0797,12435.0
2020-07-29 15:50:00,14.47,14.49,14.46,14.49,96465.0,14.0408,14.0603,14.0311,14.0603,96465.0
2020-07-29 15:55:00,14.43,14.5,14.41,14.49,101460.0,14.002,14.07,13.9826,14.0603,101460.0
2020-07-30 09:30:00,14.34,14.67,14.31,14.59,798045.0,13.9147,14.2349,13.8856,14.1573,798045.0
2020-07-30 09:35:00,14.59,14.71,14.51,14.62,310560.0,14.1573,14.2737,14.0797,14.1864,310560.0
2020-07-30 09:40:00,14.65,14.68,14.59,14.66,184740.0,14.2155,14.2446,14.1573,14.2252,184740.0
2020-07-30 09:45:00,14.64,14.88,14.64,14.69,131670.0,14.2058,14.4387,14.2058,14.2543,131670.0
2020-07-30 09:50:00,14.7,14.8,14.58,14.59,97965.0,14.264,14.3611,14.1476,14.1573,97965.0
2020-07-30 09:55:00,14.59,14.59,14.37,14.39,120015.0,14.1573,14.1573,13.9438,13.9632,120015.0
2020-07-30 10:00:00,14.39,14.66,14.35,14.64,94650.0,13.9632,14.2252,13.9244,14.2058,94650.0
2020-07-30 10:05:00,14.57,14.67,14.56,14.67,39000.0,14.1379,14.2349,14.1282,14.2349,39000.0
2020-07-30 10:10:00,14.66,14.7,14.65,14.67,22875.0,14.2252,14.264,14.2155,14.2349,22875.0
2020-07-30 10:15:00,14.63,14.7,14.52,14.52,43320.0,14.1961,14.264,14.0894,14.0894,43320.0
2020-07-30 10:20:00,14.52,14.57,14.45,14.56,47955.0,14.0894,14.1379,14.0214,14.1282,47955.0
2020-07-30 10:25:00,14.55,14.63,14.53,14.63,44745.0,14.1185,14.1961,14.0991,14.1961,44745.0
2020-07-30 10:30:00,14.6,14.73,14.57,14.73,68880.0,14.167,14.2931,14.1379,14.2931,68880.0
2020-07-30 10:35:00,14.73,14.8,14.72,14.79,42540.0,14.2931,14.3611,14.2834,14.3514,42540.0
2020-07-30 10:40:00,14.81,14.82,14.69,14.69,26670.0,14.3708,14.3805,14.2543,14.2543,26670.0
2020-07-30 10:45:00,14.67,14.73,14.65,14.7,50910.0,14.2349,14.2931,14.2155,14.264,50910.0
2020-07-30 10:50:00,14.67,14.67,14.62,14.62,15540.0,14.2349,14.2349,14.1864,14.1864,15540.0
2020-07-30 10:55:00,14.73,14.78,14.73,14.78,43305.0,14.2931,14.3417,14.2931,14.3417,43305.0
2020-07-30 11:00:00,14.76,14.83,14.75,14.76,31470.0,14.3222,14.3902,14.3125,14.3222,31470.0
2020-07-30 11:05:00,14.77,14.77,14.73,14.75,9000.0,14.3319,14.3319,14.2931,14.3125,9000.0
2020-07-30 11:10:00,14.74,14.79,14.67,14.67,53250.0,14.3028,14.3514,14.2349,14.2349,53250.0
2020-07-30 11:15:00,14.67,14.77,14.67,14.77,21525.0,14.2349,14.3319,14.2349,14.3319,21525.0
2020-07-30 11:20:00,14.79,14.83,14.79,14.83,42000.0,14.3514,14.3902,14.3514,14.3902,42000.0
2020-07-30 11:25:00,14.81,14.84,14.75,14.75,15945.0,14.3708,14.3999,14.3125,14.3125,15945.0
2020-07-30 11:30:00,14.79,14.87,14.79,14.86,163440.0,14.3514,14.429,14.3514,14.4193,163440.0
2020-07-30 11:35:00,14.89,14.93,14.86,14.92,80880.0,14.4484,14.4872,14.4193,14.4775,80880.0
2020-07-30 11:40:00,14.92,14.99,14.92,14.98,68745.0,14.4775,14.5454,14.4775,14.5357,68745.0
2020-07-30 11:45:00,14.99,14.99,14.96,14.97,28935.0,14.5454,14.5454,14.5163,14.526,28935.0
2020-07-30 11:50:00,14.99,14.99,14.91,14.96,39000.0,14.5454,14.5454,14.4678,14.5163,39000.0
2020-07-30 11:55:00,14.96,14.96,14.91,14.91,42855.0,14.5163,14.5163,14.4678,14.4678,42855.0
2020-07-30 12:00:00,14.97,14.99,14.93,14.93,63780.0,14.526,14.5454,14.4872,14.4872,63780.0
2020-07-30 12:05:00,14.93,14.93,14.87,14.88,22455.0,14.4872,14.4872,14.429,14.4387,22455.0
2020-07-30 12:10:00,14.9,14.93,14.87,14.93,16440.0,14.4581,14.4872,14.429,14.4872,16440.0
2020-07-30 12:15:00,14.95,15.04,14.94,14.99,158040.0,14.5066,14.5939,14.4969,14.5454,158040.0
2020-07-30 12:20:00,15.0,15.0,14.96,14.97,22500.0,14.5551,14.5551,14.5163,14.526,22500.0
2020-07-30 12:25:00,14.95,14.96,14.94,14.94,4500.0,14.5066,14.5163,14.4969,14.4969,4500.0
2020-07-30 12:30:00,15.02,15.02,14.99,14.99,25500.0,14.5745,14.5745,14.5454,14.5454,25500.0
2020-07-30 12:35:00,15.02,15.02,15.0,15.0,3000.0,14.5745,14.5745,14.5551,14.5551,3000.0
2020-07-30 12:40:00,14.98,15.01,14.95,15.01,7500.0,14.5357,14.5648,14.5066,14.5648,7500.0
2020-07-30 12:45:00,14.99,15.0,14.98,14.99,9750.0,14.5454,14.5551,14.5357,14.5454,9750.0
2020-07-30 12:50:00,15.02,15.05,15.01,15.05,26910.0,14.5745,14.6036,14.5648,14.6036,26910.0
2020-07-30 12:55:00,15.05,15.07,15.03,15.07,30015.0,14.6036,14.623,14.5842,14.623,30015.0
2020-07-30 13:00:00,15.07,15.11,15.05,15.11,26250.0,14.623,14.6619,14.6036,14.6619,26250.0
2020-07-30 13:05:00,15.12,15.15,15.1,15.1,55590.0,14.6716,14.7007,14.6522,14.6522,55590.0
2020-07-30 13:10:00,15.12,15.2,15.12,15.2,154200.0,14.6716,14.7492,14.6716,14.7492,154200.0
2020-07-30 13:15:00,15.21,15.21,15.19,15.19,22500.0,14.7589,14.7589,14.7395,14.7395,22500.0
2020-07-30 13:20:00,15.18,15.18,15.18,15.18,31590.0,14.7298,14.7298,14.7298,14.7298,31590.0
2020-07-30 13:25:00,15.18,15.18,15.11,15.11,9000.0,14.7298,14.7298,14.6619,14.6619,9000.0
2020-07-30 13:30:00,15.1,15.11,15.05,15.07,30000.0,14.6522,14.6619,14.6036,14.623,30000.0
2020-07-30 13:35:00,15.07,15.09,15.05,15.08,25500.0,14.623,14.6425,14.6036,14.6328,25500.0
2020-07-30 13:40:00,15.13,15.2,15.13,15.2,18000.0,14.6813,14.7492,14.6813,14.7492,18000.0
2020-07-30 13:45:00,15.18,15.19,15.15,15.16,21000.0,14.7298,14.7395,14.7007,14.7104,21000.0
2020-07-30 13:50:00,15.17,15.24,15.17,15.24,15870.0,14.7201,14.788,14.7201,14.788,15870.0
2020-07-30 13:55:00,15.23,15.29,15.23,15.29,36075.0,14.7783,14.8365,14.7783,14.8365,36075.0
2020-07-30 14:00:00,15.28,15.3,15.2,15.2,48000.0,14.8268,14.8462,14.7492,14.7492,48000.0
2020-07-30 14:05:00,15.22,15.24,15.22,15.24,3000.0,14.7686,14.788,14.7686,14.788,3000.0
2020-07-30 14:10:00,15.17,15.21,15.15,15.15,31875.0,14.7201,14.7589,14.7007,14.7007,31875.0
2020-07-30 14:15:00,15.17,15.2,15.17,15.18,36000.0,14.7201,14.7492,14.7201,14.7298,36000.0
2020-07-30 14:20:00,15.18,15.2,15.1,15.2,23925.0,14.7298,14.7492,14.6522,14.7492,23925.0
2020-07-30 14:25:00,15.19,15.2,15.16,15.17,22500.0,14.7395,14.7492,14.7104,14.7201,22500.0
2020-07-30 14:30:00,15.2,15.22,15.2,15.22,9000.0,14.7492,14.7686,14.7492,14.7686,9000.0
2020-07-30 14:35:00,15.25,15.28,15.24,15.28,34305.0,14.7977,14.8268,14.788,14.8268,34305.0
2020-07-30 14:40:00,15.28,15.32,15.28,15.3,47100.0,14.8268,14.8656,14.8268,14.8462,47100.0
2020-07-30 14:45:00,15.31,15.34,15.31,15.33,115695.0,14.8559,14.885,14.8559,14.8753,115695.0
2020-07-30 14:50:00,15.31,15.33,15.31,15.33,6255.0,14.8559,14.8753,14.8559,14.8753,6255.0
2020-07-30 14:55:00,15.33,15.33,15.3,15.31,9000.0,14.8753,14.8753,14.8462,14.8559,9000.0
2020-07-30 15:00:00,15.3,15.34,15.25,15.26,35460.0,14.8462,14.885,14.7977,14.8074,35460.0
2020-07-30 15:05:00,15.24,15.24,15.18,15.18,45030.0,14.788,14.788,14.7298,14.7298,45030.0
2020-07-30 15:10:00,15.2,15.26,15.17,15.26,30750.0,14.7492,14.8074,14.7201,14.8074,30750.0
2020-07-30 15:15:00,15.25,15.31,15.23,15.29,30885.0,14.7977,14.8559,14.7783,14.8365,30885.0
2020-07-30 15:20:00,15.32,15.33,15.29,15.29,18750.0,14.8656,14.8753,14.8365,14.8365,18750.0
2020-07-30 15:25:00,15.29,15.32,15.27,15.32,15000.0,14.8365,14.8656,14.8171,14.8656,15000.0
2020-07-30 15:30:00,15.32,15.33,15.28,15.28,68265.0,14.8656,14.8753,14.8268,14.8268,68265.0
2020-07-30 15:35:00,15.26,15.3,15.26,15.27,6000.0,14.8074,14.8462,14.8074,14.8171,6000.0
2020-07-30 15:40:00,15.28,15.31,15.26,15.28,20265.0,14.8268,14.8559,14.8074,14.8268,20265.0
2020-07-30 15:45:00,15.26,15.3,15.26,15.28,7845.0,14.8074,14.8462,14.8074,14.8268,7845.0
2020-07-30 15:50:00,15.33,15.38,15.31,15.31,50700.0,14.8753,14.9239,14.8559,14.8559,50700.0
2020-07-30 15:55:00,15.32,15.37,15.31,15.34,71880.0,14.8656,14.9142,14.8559,14.885,71880.0
2020-07-31 09:30:00,15.49,15.49,15.11,15.19,386520.0,15.0306,15.0306,14.6619,14.7395,386520.0
2020-07-31 09:35:00,15.17,15.28,15.07,15.2,149640.0,14.7201,14.8268,14.623,14.7492,149640.0
2020-07-31 09:40:00,15.22,15.3,15.18,15.18,56265.0,14.7686,14.8462,14.7298,14.7298,56265.0
2020-07-31 09:45:00,15.17,15.3,15.15,15.23,43920.0,14.7201,14.8462,14.7007,14.7783,43920.0
2020-07-31 09:50:00,15.23,15.24,15.05,15.07,117480.0,14.7783,14.788,14.6036,14.623,117480.0
2020-07-31 09:55:00,15.05,15.11,15.03,15.08,49320.0,14.6036,14.6619,14.5842,14.6328,49320.0
2020-07-31 10:00:00,15.04,15.04,14.86,14.91,71190.0,14.5939,14.5939,14.4193,14.4678,71190.0
2020-07-31 10:05:00,14.91,14.97,14.91,14.92,22500.0,14.4678,14.526,14.4678,14.4775,22500.0
2020-07-31 10:10:00,14.92,14.92,14.79,14.86,53580.0,14.4775,14.4775,14.3514,14.4193,53580.0
2020-07-31 10:15:00,14.79,14.79,14.61,14.64,180045.0,14.3514,14.3514,14.1767,14.2058,180045.0
2020-07-31 10:20:00,14.63,14.69,14.58,14.68,96135.0,14.1961,14.2543,14.1476,14.2446,96135.0
2020-07-31 10:25:00,14.65,14.74,14.62,14.65,74520.0,14.2155,14.3028,14.1864,14.2155,74520.0
2020-07-31 10:30:00,14.67,14.75,14.67,14.71,117810.0,14.2349,14.3125,14.2349,14.2737,117810.0
2020-07-31 10:35:00,14.69,14.82,14.69,14.82,168090.0,14.2543,14.3805,14.2543,14.3805,168090.0
2020-07-31 10:40:00,14.81,14.82,14.67,14.77,52500.0,14.3708,14.3805,14.2349,14.3319,52500.0
2020-07-31 10:45:00,14.75,14.83,14.68,14.79,156330.0,14.3125,14.3902,14.2446,14.3514,156330.0
2020-07-31 10:50:00,14.79,14.79,14.69,14.72,27795.0,14.3514,14.3514,14.2543,14.2834,27795.0
2020-07-31 10:55:00,14.72,14.81,14.72,14.81,10500.0,14.2834,14.3708,14.2834,14.3708,10500.0
2020-07-31 11:00:00,14.8,14.87,14.8,14.87,47625.0,14.3611,14.429,14.3611,14.429,47625.0
2020-07-31 11:05:00,14.89,14.94,14.88,14.92,34245.0,14.4484,14.4969,14.4387,14.4775,34245.0
2020-07-31 11:10:00,14.9,15.01,14.9,14.99,32625.0,14.4581,14.5648,14.4581,14.5454,32625.0
2020-07-31 11:15:00,15.02,15.08,15.02,15.07,12750.0,14.5745,14.6328,14.5745,14.623,12750.0
2020-07-31 11:20:00,15.07,15.09,15.07,15.07,23580.0,14.623,14.6425,14.623,14.623,23580.0
2020-07-31 11:25:00,15.07,15.07,15.03,15.03,20580.0,14.623,14.623,14.5842,14.5842,20580.0
2020-07-31 11:30:00,15.04,15.1,15.02,15.07,44535.0,14.5939,14.6522,14.5745,14.623,44535.0
2020-07-31 11:35:00,15.03,15.1,14.99,15.05,50490.0,14.5842,14.6522,14.5454,14.6036,50490.0
2020-07-31 11:40:00,15.08,15.08,15.03,15.03,32205.0,14.6328,14.6328,14.5842,14.5842,32205.0
2020-07-31 11:45:00,15.01,15.08,15.01,15.05,27300.0,14.5648,14.6328,14.5648,14.6036,27300.0
2020-07-31 11:50:00,15.06,15.06,15.0,15.01,22815.0,14.6133,14.6133,14.5551,14.5648,22815.0
2020-07-31 11:55:00,14.99,14.99,14.9,14.94,54210.0,14.5454,14.5454,14.4581,14.4969,54210.0
2020-07-31 12:00:00,14.93,14.94,14.81,14.82,65505.0,14.4872,14.4969,14.3708,14.3805,65505.0
2020-07-31 12:05:00,14.87,14.87,14.73,14.74,25500.0,14.429,14.429,14.2931,14.3028,25500.0
2020-07-31 12:10:00,14.77,14.78,14.75,14.77,37110.0,14.3319,14.3417,14.3125,14.3319,37110.0
2020-07-31 12:15:00,14.67,14.68,14.62,14.62,48630.0,14.2349,14.2446,14.1864,14.1864,48630.0
2020-07-31 12:20:00,14.65,14.69,14.63,14.68,47190.0,14.2155,14.2543,14.1961,14.2446,47190.0
2020-07-31 12:25:00,14.67,14.71,14.65,14.71,45600.0,14.2349,14.2737,14.2155,14.2737,45600.0
2020-07-31 12:30:00,14.69,14.69,14.58,14.58,54885.0,14.2543,14.2543,14.1476,14.1476,54885.0
2020-07-31 12:35:00,14.57,14.57,14.48,14.48,92400.0,14.1379,14.1379,14.0505,14.0505,92400.0
2020-07-31 12:40:00,14.53,14.62,14.51,14.6,30510.0,14.0991,14.1864,14.0797,14.167,30510.0
2020-07-31 12:45:00,14.57,14.57,14.53,14.53,32175.0,14.1379,14.1379,14.0991,14.0991,32175.0
2020-07-31 12:50:00,14.55,14.56,14.5,14.5,33000.0,14.1185,14.1282,14.07,14.07,33000.0
2020-07-31 12:55:00,14.51,14.57,14.47,14.57,72465.0,14.0797,14.1379,14.0408,14.1379,72465.0
2020-07-31 13:00:00,14.56,14.65,14.54,14.65,32295.0,14.1282,14.2155,14.1088,14.2155,32295.0
2020-07-31 13:05:00,14.64,14.68,14.64,14.67,31500.0,14.2058,14.2446,14.2058,14.2349,31500.0
2020-07-31 13:10:00,14.69,14.69,14.61,14.61,38610.0,14.2543,14.2543,14.1767,14.1767,38610.0
2020-07-31 13:15:00,14.64,14.64,14.59,14.6,16500.0,14.2058,14.2058,14.1573,14.167,16500.0
2020-07-31 13:20:00,14.61,14.7,14.61,14.7,25500.0,14.1767,14.264,14.1767,14.264,25500.0
2020-07-31 13:25:00,14.73,14.75,14.72,14.73,24315.0,14.2931,14.3125,14.2834,14.2931,24315.0
2020-07-31 13:30:00,14.72,14.74,14.66,14.66,22500.0,14.2834,14.3028,14.2252,14.2252,22500.0
2020-07-31 13:35:00,14.62,14.65,14.61,14.65,9000.0,14.1864,14.2155,14.1767,14.2155,9000.0
2020-07-31 13:40:00,14.68,14.7,14.67,14.67,15345.0,14.2446,14.264,14.2349,14.2349,15345.0
2020-07-31 13:45:00,14.66,14.67,14.63,14.67,10500.0,14.2252,14.2349,14.1961,14.2349,10500.0
2020-07-31 13:50:00,14.63,14.63,14.62,14.62,4500.0,14.1961,14.1961,14.1864,14.1864,4500.0
2020-07-31 13:55:00,14.66,14.66,14.63,14.64,4500.0,14.2252,14.2252,14.1961,14.2058,4500.0
2020-07-31 14:00:00,14.61,14.63,14.6,14.62,7500.0,14.1767,14.1961,14.167,14.1864,7500.0
2020-07-31 14:05:00,14.59,14.59,14.45,14.47,45390.0,14.1573,14.1573,14.0214,14.0408,45390.0
2020-07-31 14:10:00,14.49,14.49,14.47,14.47,12270.0,14.0603,14.0603,14.0408,14.0408,12270.0
2020-07-31 14:15:00,14.48,14.52,14.48,14.5,30375.0,14.0505,14.0894,14.0505,14.07,30375.0
2020-07-31 14:20:00,14.52,14.52,14.5,14.5,13125.0,14.0894,14.0894,14.07,14.07,13125.0
2020-07-31 14:25:00,14.52,14.59,14.52,14.59,7500.0,14.0894,14.1573,14.0894,14.1573,7500.0
2020-07-31 14:30:00,14.59,14.64,14.59,14.63,46860.0,14.1573,14.2058,14.1573,14.1961,46860.0
2020-07-31 14:35:00,14.63,14.66,14.61,14.65,60405.0,14.1961,14.2252,14.1767,14.2155,60405.0
2020-07-31 14:40:00,14.62,14.7,14.6,14.7,37500.0,14.1864,14.264,14.167,14.264,37500.0
2020-07-31 14:45:00,14.73,14.73,14.66,14.66,33750.0,14.2931,14.2931,14.2252,14.2252,33750.0
2020-07-31 14:50:00,14.67,14.73,14.67,14.73,31275.0,14.2349,14.2931,14.2349,14.2931,31275.0
2020-07-31 14:55:00,14.75,14.78,14.75,14.78,21750.0,14.3125,14.3417,14.3125,14.3417,21750.0
2020-07-31 15:00:00,14.79,14.91,14.78,14.91,36000.0,14.3514,14.4678,14.3417,14.4678,36000.0
2020-07-31 15:05:00,14.91,14.93,14.86,14.87,76170.0,14.4678,14.4872,14.4193,14.429,76170.0
2020-07-31 15:10:00,14.87,14.91,14.83,14.91,22500.0,14.429,14.4678,14.3902,14.4678,22500.0
2020-07-31 15:15:00,14.91,14.91,14.82,14.85,20250.0,14.4678,14.4678,14.3805,14.4096,20250.0
2020-07-31 15:20:00,14.9,14.93,14.9,14.93,6000.0,14.4581,14.4872,14.4581,14.4872,6000.0
2020-07-31 15:25:00,14.9,14.93,14.85,14.85,13500.0,14.4581,14.4872,14.4096,14.4096,13500.0
2020-07-31 15:30:00,14.85,14.89,14.83,14.85,21000.0,14.4096,14.4484,14.3902,14.4096,21000.0
2020-07-31 15:35:00,14.86,14.89,14.86,14.87,7500.0,14.4193,14.4484,14.4193,14.429,7500.0
2020-07-31 15:40:00,14.9,14.92,14.88,14.88,24000.0,14.4581,14.4775,14.4387,14.4387,24000.0
2020-07-31 15:45:00,14.88,14.98,14.88,14.96,57735.0,14.4387,14.5357,14.4387,14.5163,57735.0
2020-07-31 15:50:00,14.97,15.02,14.93,15.01,94665.0,14.526,14.5745,14.4872,14.5648,94665.0
2020-07-31 15:55:00,15.02,15.11,15.01,15.11,161805.0,14.5745,14.6619,14.5648,14.6619,161805.0
2020-08-03 09:30:00,15.39,15.61,15.39,15.61,384360.0,14.9336,15.147,14.9336,15.147,384360.0
2020-08-03 09:35:00,15.61,15.87,15.61,15.86,252780.0,15.147,15.3993,15.147,15.3896,252780.0
2020-08-03 09:40:00,15.88,15.92,15.76,15.78,82500.0,15.409,15.4478,15.2926,15.312,82500.0
2020-08-03 09:45:00,15.85,15.92,15.83,15.9,84105.0,15.3799,15.4478,15.3605,15.4284,84105.0
2020-08-03 09:50:00,15.92,15.97,15.85,15.85,175305.0,15.4478,15.4964,15.3799,15.3799,175305.0
2020-08-03 09:55:00,15.87,15.91,15.83,15.9,41745.0,15.3993,15.4381,15.3605,15.4284,41745.0
2020-08-03 10:00:00,15.93,16.0,15.93,15.94,139740.0,15.4575,15.5255,15.4575,15.4672,139740.0
2020-08-03 10:05:00,15.96,15.96,15.88,15.93,27435.0,15.4867,15.4867,15.409,15.4575,27435.0
2020-08-03 10:10:00,15.95,15.98,15.95,15.98,21195.0,15.4769,15.5061,15.4769,15.5061,21195.0
2020-08-03 10:15:00,15.97,16.06,15.94,16.03,63915.0,15.4964,15.5837,15.4672,15.5546,63915.0
2020-08-03 10:20:00,16.07,16.07,15.95,16.0,109965.0,15.5934,15.5934,15.4769,15.5255,109965.0
2020-08-03 10:25:00,15.99,16.02,15.92,15.92,79545.0,15.5158,15.5449,15.4478,15.4478,79545.0
2020-08-03 10:30:00,15.99,16.01,15.97,15.97,65940.0,15.5158,15.5352,15.4964,15.4964,65940.0
2020-08-03 10:35:00,15.99,16.02,15.99,15.99,24630.0,15.5158,15.5449,15.5158,15.5158,24630.0
2020-08-03 10:40:00,15.98,15.98,15.93,15.94,7500.0,15.5061,15.5061,15.4575,15.4672,7500.0
2020-08-03 10:45:00,15.96,15.98,15.86,15.86,52515.0,15.4867,15.5061,15.3896,15.3896,52515.0
2020-08-03 10:50:00,15.88,15.88,15.83,15.86,32475.0,15.409,15.409,15.3605,15.3896,32475.0
2020-08-03 10:55:00,15.88,15.89,15.85,15.87,27975.0,15.409,15.4187,15.3799,15.3993,27975.0
2020-08-03 11:00:00,15.89,15.93,15.89,15.93,24720.0,15.4187,15.4575,15.4187,15.4575,24720.0
2020-08-03 11:05:00,15.92,15.96,15.92,15.96,74730.0,15.4478,15.4867,15.4478,15.4867,74730.0
2020-08-03 11:10:00,15.97,16.0,15.97,15.98,52800.0,15.4964,15.5255,15.4964,15.5061,52800.0
2020-08-03 11:15:00,15.97,16.0,15.97,15.97,21540.0,15.4964,15.5255,15.4964,15.4964,21540.0
2020-08-03 11:20:00,15.97,15.97,15.93,15.93,18000.0,15.4964,15.4964,15.4575,15.4575,18000.0
2020-08-03 11:25:00,15.95,15.97,15.95,15.95,8880.0,15.4769,15.4964,15.4769,15.4769,8880.0
2020-08-03 11:30:00,15.97,15.97,15.94,15.94,30870.0,15.4964,15.4964,15.4672,15.4672,30870.0
2020-08-03 11:35:00,15.95,15.97,15.92,15.97,45000.0,15.4769,15.4964,15.4478,15.4964,45000.0
2020-08-03 11:40:00,15.99,16.02,15.99,16.02,22725.0,15.5158,15.5449,15.5158,15.5449,22725.0
2020-08-03 11:45:00,16.02,16.02,15.99,16.01,10500.0,15.5449,15.5449,15.5158,15.5352,10500.0
2020-08-03 11:50:00,16.01,16.04,16.01,16.03,29010.0,15.5352,15.5643,15.5352,15.5546,29010.0
2020-08-03 11:55:00,16.01,16.03,15.98,15.98,31500.0,15.5352,15.5546,15.5061,15.5061,31500.0
2020-08-03 12:00:00,15.96,15.97,15.96,15.97,3000.0,15.4867,15.4964,15.4867,15.4964,3000.0
2020-08-03 12:05:00,15.97,15.99,15.97,15.99,9120.0,15.4964,15.5158,15.4964,15.5158,9120.0
2020-08-03 12:10:00,15.99,15.99,15.99,15.99,7875.0,15.5158,15.5158,15.5158,15.5158,7875.0
2020-08-03 12:15:00,15.99,16.02,15.99,16.0,66570.0,15.5158,15.5449,15.5158,15.5255,66570.0
2020-08-03 12:20:00,16.0,16.0,16.0,16.0,9000.0,15.5255,15.5255,15.5255,15.5255,9000.0
2020-08-03 12:25:00,15.97,15.99,15.97,15.98,15300.0,15.4964,15.5158,15.4964,15.5061,15300.0
2020-08-03 12:30:00,16.0,16.0,16.0,16.0,1500.0,15.5255,15.5255,15.5255,15.5255,1500.0
2020-08-03 12:35:00,16.01,16.05,16.01,16.05,30915.0,15.5352,15.574,15.5352,15.574,30915.0
2020-08-03 12:40:00,16.03,16.07,16.03,16.03,37050.0,15.5546,15.5934,15.5546,15.5546,37050.0
2020-08-03 12:45:00,16.04,16.04,16.01,16.01,10500.0,15.5643,15.5643,15.5352,15.5352,10500.0
2020-08-03 12:50:00,16.03,16.03,16.03,16.03,6000.0,15.5546,15.5546,15.5546,15.5546,6000.0
2020-08-03 12:55:00,16.0,16.0,16.0,16.0,12825.0,15.5255,15.5255,15.5255,15.5255,12825.0
2020-08-03 13:00:00,16.0,16.01,16.0,16.01,7500.0,15.5255,15.5352,15.5255,15.5352,7500.0
2020-08-03 13:05:00,16.02,16.03,16.02,16.03,4530.0,15.5449,15.5546,15.5449,15.5546,4530.0
2020-08-03 13:10:00,16.03,16.07,16.03,16.07,3000.0,15.5546,15.5934,15.5546,15.5934,3000.0
2020-08-03 13:15:00,16.03,16.03,16.01,16.01,6000.0,15.5546,15.5546,15.5352,15.5352,6000.0
2020-08-03 13:20:00,16.03,16.03,16.03,16.03,1500.0,15.5546,15.5546,15.5546,15.5546,1500.0
2020-08-03 13:25:00,16.01,16.01,16.0,16.0,18630.0,15.5352,15.5352,15.5255,15.5255,18630.0
2020-08-03 13:30:00,16.02,16.02,16.01,16.02,31515.0,15.5449,15.5449,15.5352,15.5449,31515.0
2020-08-03 13:35:00,16.01,16.01,15.99,15.99,3750.0,15.5352,15.5352,15.5158,15.5158,3750.0
2020-08-03 13:40:00,15.97,15.97,15.91,15.91,124485.0,15.4964,15.4964,15.4381,15.4381,124485.0
2020-08-03 13:45:00,15.92,15.95,15.92,15.95,16500.0,15.4478,15.4769,15.4478,15.4769,16500.0
2020-08-03 13:50:00,15.94,15.95,15.93,15.93,6930.0,15.4672,15.4769,15.4575,15.4575,6930.0
2020-08-03 13:55:00,15.93,15.93,15.91,15.93,14265.0,15.4575,15.4575,15.4381,15.4575,14265.0
2020-08-03 14:00:00,15.94,15.94,15.9,15.9,20985.0,15.4672,15.4672,15.4284,15.4284,20985.0
2020-08-03 14:05:00,15.91,15.91,15.9,15.9,7500.0,15.4381,15.4381,15.4284,15.4284,7500.0
2020-08-03 14:10:00,15.89,15.99,15.89,15.99,49485.0,15.4187,15.5158,15.4187,15.5158,49485.0
2020-08-03 14:15:00,15.99,16.01,15.99,15.99,27000.0,15.5158,15.5352,15.5158,15.5158,27000.0
2020-08-03 14:20:00,15.99,16.0,15.99,16.0,18000.0,15.5158,15.5255,15.5158,15.5255,18000.0
2020-08-03 14:25:00,16.0,16.01,15.99,16.01,10500.0,15.5255,15.5352,15.5158,15.5352,10500.0
2020-08-03 14:30:00,16.0,16.0,16.0,16.0,1500.0,15.5255,15.5255,15.5255,15.5255,1500.0
2020-08-03 14:35:00,16.0,16.0,16.0,16.0,0.0,15.5255,15.5255,15.5255,15.5255,0.0
2020-08-03 14:40:00,16.0,16.01,16.0,16.01,4500.0,15.5255,15.5352,15.5255,15.5352,4500.0
2020-08-03 14:45:00,16.0,16.01,15.97,15.97,9375.0,15.5255,15.5352,15.4964,15.4964,9375.0
2020-08-03 14:50:00,15.97,15.99,15.97,15.99,7500.0,15.4964,15.5158,15.4964,15.5158,7500.0
2020-08-03 14:55:00,16.0,16.01,16.0,16.01,3000.0,15.5255,15.5352,15.5255,15.5352,3000.0
2020-08-03 15:00:00,16.03,16.04,16.03,16.04,10500.0,15.5546,15.5643,15.5546,15.5643,10500.0
2020-08-03 15:05:00,15.97,15.97,15.97,15.97,1500.0,15.4964,15.4964,15.4964,15.4964,1500.0
2020-08-03 15:10:00,15.92,15.93,15.92,15.93,4500.0,15.4478,15.4575,15.4478,15.4575,4500.0
2020-08-03 15:15:00,15.93,15.93,15.83,15.87,37065.0,15.4575,15.4575,15.3605,15.3993,37065.0
2020-08-03 15:20:00,15.87,15.89,15.87,15.89,4500.0,15.3993,15.4187,15.3993,15.4187,4500.0
2020-08-03 15:25:00,15.91,15.91,15.89,15.89,3000.0,15.4381,15.4381,15.4187,15.4187,3000.0
2020-08-03 15:30:00,15.93,15.93,15.81,15.85,20370.0,15.4575,15.4575,15.3411,15.3799,20370.0
2020-08-03 15:35:00,15.88,15.92,15.88,15.9,14250.0,15.409,15.4478,15.409,15.4284,14250.0
2020-08-03 15:40:00,15.89,15.95,15.89,15.95,33015.0,15.4187,15.4769,15.4187,15.4769,33015.0
2020-08-03 15:45:00,15.93,15.96,15.93,15.96,4500.0,15.4575,15.4867,15.4575,15.4867,4500.0
2020-08-03 15:50:00,15.93,16.01,15.9,16.01,38745.0,15.4575,15.5352,15.4284,15.5352,38745.0
2020-08-03 15:55:00,16.02,16.03,15.96,15.96,36390.0,15.5449,15.5546,15.4867,15.4867,36390.0
2020-08-04 09:30:00,15.93,16.15,15.92,16.15,221700.0,15.4575,15.671,15.4478,15.671,221700.0
2020-08-04 09:35:00,16.14,16.15,15.97,16.08,81915.0,15.6613,15.671,15.4964,15.6031,81915.0
2020-08-04 09:40:00,16.12,16.21,16.02,16.21,118275.0,15.6419,15.7292,15.5449,15.7292,118275.0
2020-08-04 09:45:00,16.18,16.28,16.18,16.25,43215.0,15.7001,15.7972,15.7001,15.7681,43215.0
2020-08-04 09:50:00,16.23,16.27,16.2,16.24,39360.0,15.7486,15.7875,15.7195,15.7583,39360.0
2020-08-04 09:55:00,16.24,16.24,16.18,16.24,62790.0,15.7583,15.7583,15.7001,15.7583,62790.0
2020-08-04 10:00:00,16.26,16.33,16.26,16.27,41310.0,15.7778,15.8457,15.7778,15.7875,41310.0
2020-08-04 10:05:00,16.27,16.32,16.27,16.31,20910.0,15.7875,15.836,15.7875,15.8263,20910.0
2020-08-04 10:10:00,16.29,16.3,16.25,16.25,20340.0,15.8069,15.8166,15.7681,15.7681,20340.0
2020-08-04 10:15:00,16.27,16.3,16.21,16.21,26190.0,15.7875,15.8166,15.7292,15.7292,26190.0
2020-08-04 10:20:00,16.21,16.21,16.21,16.21,3000.0,15.7292,15.7292,15.7292,15.7292,3000.0
2020-08-04 10:25:00,16.2,16.22,16.17,16.22,10500.0,15.7195,15.7389,15.6904,15.7389,10500.0
2020-08-04 10:30:00,16.17,16.23,16.16,16.21,67515.0,15.6904,15.7486,15.6807,15.7292,67515.0
2020-08-04 10:35:00,16.2,16.34,16.2,16.34,90330.0,15.7195,15.8554,15.7195,15.8554,90330.0
2020-08-04 10:40:00,16.36,16.39,16.36,16.39,24750.0,15.8748,15.9039,15.8748,15.9039,24750.0
2020-08-04 10:45:00,16.39,16.4,16.33,16.4,19290.0,15.9039,15.9136,15.8457,15.9136,19290.0
2020-08-04 10:50:00,16.38,16.48,16.38,16.46,71175.0,15.8942,15.9912,15.8942,15.9718,71175.0
2020-08-04 10:55:00,16.44,16.51,16.42,16.51,28905.0,15.9524,16.0203,15.933,16.0203,28905.0
2020-08-04 11:00:00,16.48,16.48,16.37,16.38,30735.0,15.9912,15.9912,15.8845,15.8942,30735.0
2020-08-04 11:05:00,16.37,16.37,16.32,16.37,26385.0,15.8845,15.8845,15.836,15.8845,26385.0
2020-08-04 11:10:00,16.4,16.41,16.37,16.37,7500.0,15.9136,15.9233,15.8845,15.8845,7500.0
2020-08-04 11:15:00,16.33,16.35,16.33,16.35,3000.0,15.8457,15.8651,15.8457,15.8651,3000.0
2020-08-04 11:20:00,16.36,16.38,16.28,16.28,54075.0,15.8748,15.8942,15.7972,15.7972,54075.0
2020-08-04 11:25:00,16.28,16.35,16.25,16.35,29250.0,15.7972,15.8651,15.7681,15.8651,29250.0
2020-08-04 11:30:00,16.35,16.38,16.35,16.37,24855.0,15.8651,15.8942,15.8651,15.8845,24855.0
2020-08-04 11:35:00,16.33,16.33,16.33,16.33,1500.0,15.8457,15.8457,15.8457,15.8457,1500.0
2020-08-04 11:40:00,16.37,16.37,16.35,16.35,3000.0,15.8845,15.8845,15.8651,15.8651,3000.0
2020-08-04 11:45:00,16.34,16.34,16.3,16.3,7500.0,15.8554,15.8554,15.8166,15.8166,7500.0
2020-08-04 11:50:00,16.33,16.33,16.33,16.33,1650.0,15.8457,15.8457,15.8457,15.8457,1650.0
2020-08-04 11:55:00,16.3,16.33,16.3,16.33,9150.0,15.8166,15.8457,15.8166,15.8457,9150.0
2020-08-04 12:00:00,16.3,16.3,16.3,16.3,21000.0,15.8166,15.8166,15.8166,15.8166,21000.0
2020-08-04 12:05:00,16.27,16.27,16.24,16.25,15525.0,15.7875,15.7875,15.7583,15.7681,15525.0
2020-08-04 12:10:00,16.22,16.22,16.2,16.2,25515.0,15.7389,15.7389,15.7195,15.7195,25515.0
2020-08-04 12:15:00,16.22,16.22,16.22,16.22,1500.0,15.7389,15.7389,15.7389,15.7389,1500.0
2020-08-04 12:20:00,16.23,16.27,16.23,16.27,17490.0,15.7486,15.7875,15.7486,15.7875,17490.0
2020-08-04 12:25:00,16.29,16.32,16.29,16.32,3000.0,15.8069,15.836,15.8069,15.836,3000.0
2020-08-04 12:30:00,16.32,16.34,16.3,16.32,40125.0,15.836,15.8554,15.8166,15.836,40125.0
2020-08-04 12:35:00,16.35,16.37,16.35,16.36,10500.0,15.8651,15.8845,15.8651,15.8748,10500.0
2020-08-04 12:40:00,16.36,16.36,16.36,16.36,0.0,15.8748,15.8748,15.8748,15.8748,0.0
2020-08-04 12:45:00,16.33,16.33,16.33,16.33,4860.0,15.8457,15.8457,15.8457,15.8457,4860.0
2020-08-04 12:50:00,16.32,16.32,16.31,16.31,3000.0,15.836,15.836,15.8263,15.8263,3000.0
2020-08-04 12:55:00,16.32,16.35,16.32,16.34,6000.0,15.836,15.8651,15.836,15.8554,6000.0
2020-08-04 13:00:00,16.27,16.28,16.22,16.22,22500.0,15.7875,15.7972,15.7389,15.7389,22500.0
2020-08-04 13:05:00,16.28,16.28,16.28,16.28,3000.0,15.7972,15.7972,15.7972,15.7972,3000.0
2020-08-04 13:10:00,16.28,16.28,16.28,16.28,0.0,15.7972,15.7972,15.7972,15.7972,0.0
2020-08-04 13:15:00,16.36,16.37,16.36,16.37,21585.0,15.8748,15.8845,15.8748,15.8845,21585.0
2020-08-04 13:20:00,16.37,16.38,16.37,16.38,7725.0,15.8845,15.8942,15.8845,15.8942,7725.0
2020-08-04 13:25:00,16.38,16.38,16.38,16.38,0.0,15.8942,15.8942,15.8942,15.8942,0.0
2020-08-04 13:30:00,16.38,16.38,16.38,16.38,0.0,15.8942,15.8942,15.8942,15.8942,0.0
2020-08-04 13:35:00,16.29,16.32,16.29,16.32,12375.0,15.8069,15.836,15.8069,15.836,12375.0
2020-08-04 13:40:00,16.34,16.37,16.34,16.35,15375.0,15.8554,15.8845,15.8554,15.8651,15375.0
2020-08-04 13:45:00,16.38,16.38,16.38,16.38,1500.0,15.8942,15.8942,15.8942,15.8942,1500.0
2020-08-04 13:50:00,16.39,16.41,16.39,16.4,20415.0,15.9039,15.9233,15.9039,15.9136,20415.0
2020-08-04 13:55:00,16.43,16.43,16.41,16.41,7500.0,15.9427,15.9427,15.9233,15.9233,7500.0
2020-08-04 14:00:00,16.43,16.45,16.43,16.44,29010.0,15.9427,15.9621,15.9427,15.9524,29010.0
2020-08-04 14:05:00,16.44,16.45,16.41,16.43,14940.0,15.9524,15.9621,15.9233,15.9427,14940.0
2020-08-04 14:10:00,16.45,16.47,16.45,16.46,23700.0,15.9621,15.9815,15.9621,15.9718,23700.0
2020-08-04 14:15:00,16.48,16.48,16.48,16.48,3000.0,15.9912,15.9912,15.9912,15.9912,3000.0
2020-08-04 14:20:00,16.39,16.4,16.34,16.34,17835.0,15.9039,15.9136,15.8554,15.8554,17835.0
2020-08-04 14:25:00,16.33,16.33,16.29,16.3,28140.0,15.8457,15.8457,15.8069,15.8166,28140.0
2020-08-04 14:30:00,16.27,16.27,16.16,16.16,51855.0,15.7875,15.7875,15.6807,15.6807,51855.0
2020-08-04 14:35:00,16.15,16.21,16.15,16.17,58545.0,15.671,15.7292,15.671,15.6904,58545.0
2020-08-04 14:40:00,16.18,16.24,16.18,16.23,18975.0,15.7001,15.7583,15.7001,15.7486,18975.0
2020-08-04 14:45:00,16.25,16.28,16.24,16.28,16500.0,15.7681,15.7972,15.7583,15.7972,16500.0
2020-08-04 14:50:00,16.27,16.31,16.27,16.3,12000.0,15.7875,15.8263,15.7875,15.8166,12000.0
2020-08-04 14:55:00,16.33,16.34,16.31,16.31,63855.0,15.8457,15.8554,15.8263,15.8263,63855.0
2020-08-04 15:00:00,16.4,16.41,16.4,16.41,7500.0,15.9136,15.9233,15.9136,15.9233,7500.0
2020-08-04 15:05:00,16.4,16.41,16.38,16.4,25020.0,15.9136,15.9233,15.8942,15.9136,25020.0
2020-08-04 15:10:00,16.45,16.45,16.39,16.39,12930.0,15.9621,15.9621,15.9039,15.9039,12930.0
2020-08-04 15:15:00,16.45,16.5,16.45,16.5,41550.0,15.9621,16.0106,15.9621,16.0106,41550.0
2020-08-04 15:20:00,16.49,16.53,16.49,16.53,19665.0,16.0009,16.0397,16.0009,16.0397,19665.0
2020-08-04 15:25:00,16.53,16.53,16.5,16.5,53070.0,16.0397,16.0397,16.0106,16.0106,53070.0
2020-08-04 15:30:00,16.53,16.53,16.48,16.49,18000.0,16.0397,16.0397,15.9912,16.0009,18000.0
2020-08-04 15:35:00,16.51,16.54,16.51,16.54,10965.0,16.0203,16.0495,16.0203,16.0495,10965.0
2020-08-04 15:40:00,16.54,16.54,16.54,16.54,1500.0,16.0495,16.0495,16.0495,16.0495,1500.0
2020-08-04 15:45:00,16.54,16.54,16.53,16.53,4500.0,16.0495,16.0495,16.0397,16.0397,4500.0
2020-08-04 15:50:00,16.55,16.63,16.53,16.63,46170.0,16.0592,16.1368,16.0397,16.1368,46170.0
2020-08-04 15:55:00,16.66,16.7,16.65,16.68,177720.0,16.1659,16.2047,16.1562,16.1853,177720.0
2020-08-05 09:30:00,16.63,16.66,16.39,16.41,374640.0,16.1368,16.1659,15.9039,15.9233,374640.0
2020-08-05 09:35:00,16.37,16.49,16.33,16.39,123510.0,15.8845,16.0009,15.8457,15.9039,123510.0
2020-08-05 09:40:00,16.39,16.42,16.29,16.29,52830.0,15.9039,15.933,15.8069,15.8069,52830.0
2020-08-05 09:45:00,16.37,16.44,16.37,16.44,54150.0,15.8845,15.9524,15.8845,15.9524,54150.0
2020-08-05 09:50:00,16.44,16.64,16.44,16.64,54840.0,15.9524,16.1465,15.9524,16.1465,54840.0
2020-08-05 09:55:00,16.67,16.73,16.65,16.71,57570.0,16.1756,16.2338,16.1562,16.2144,57570.0
2020-08-05 10:00:00,16.73,16.77,16.73,16.77,39495.0,16.2338,16.2726,16.2338,16.2726,39495.0
2020-08-05 10:05:00,16.8,16.82,16.74,16.74,20145.0,16.3017,16.3211,16.2435,16.2435,20145.0
2020-08-05 10:10:00,16.73,16.83,16.7,16.82,87090.0,16.2338,16.3309,16.2047,16.3211,87090.0
2020-08-05 10:15:00,16.82,16.82,16.73,16.73,49350.0,16.3211,16.3211,16.2338,16.2338,49350.0
2020-08-05 10:20:00,16.7,16.7,16.7,16.7,5250.0,16.2047,16.2047,16.2047,16.2047,5250.0
2020-08-05 10:25:00,16.7,16.76,16.7,16.74,17250.0,16.2047,16.2629,16.2047,16.2435,17250.0
2020-08-05 10:30:00,16.71,16.71,16.56,16.56,28020.0,16.2144,16.2144,16.0689,16.0689,28020.0
2020-08-05 10:35:00,16.58,16.58,16.47,16.49,32685.0,16.0883,16.0883,15.9815,16.0009,32685.0
2020-08-05 10:40:00,16.45,16.56,16.44,16.56,35925.0,15.9621,16.0689,15.9524,16.0689,35925.0
2020-08-05 10:45:00,16.57,16.57,16.53,16.56,17655.0,16.0786,16.0786,16.0397,16.0689,17655.0
2020-08-05 10:50:00,16.51,16.51,16.47,16.51,18000.0,16.0203,16.0203,15.9815,16.0203,18000.0
2020-08-05 10:55:00,16.47,16.48,16.47,16.47,5250.0,15.9815,15.9912,15.9815,15.9815,5250.0
2020-08-05 11:00:00,16.51,16.63,16.51,16.63,11220.0,16.0203,16.1368,16.0203,16.1368,11220.0
2020-08-05 11:05:00,16.65,16.65,16.61,16.61,13500.0,16.1562,16.1562,16.1174,16.1174,13500.0
2020-08-05 11:10:00,16.58,16.59,16.58,16.59,4500.0,16.0883,16.098,16.0883,16.098,4500.0
2020-08-05 11:15:00,16.55,16.55,16.54,16.54,6660.0,16.0592,16.0592,16.0495,16.0495,6660.0
2020-08-05 11:20:00,16.57,16.61,16.56,16.61,12000.0,16.0786,16.1174,16.0689,16.1174,12000.0
2020-08-05 11:25:00,16.55,16.55,16.53,16.53,3750.0,16.0592,16.0592,16.0397,16.0397,3750.0
2020-08-05 11:30:00,16.53,16.53,16.53,16.53,0.0,16.0397,16.0397,16.0397,16.0397,0.0
2020-08-05 11:35:00,16.53,16.53,16.52,16.52,3000.0,16.0397,16.0397,16.03,16.03,3000.0
2020-08-05 11:40:00,16.56,16.59,16.5,16.54,16500.0,16.0689,16.098,16.0106,16.0495,16500.0
2020-08-05 11:45:00,16.54,16.55,16.54,16.55,6000.0,16.0495,16.0592,16.0495,16.0592,6000.0
2020-08-05 11:50:00,16.55,16.55,16.55,16.55,1500.0,16.0592,16.0592,16.0592,16.0592,1500.0
2020-08-05 11:55:00,16.54,16.54,16.54,16.54,5400.0,16.0495,16.0495,16.0495,16.0495,5400.0
2020-08-05 12:00:00,16.51,16.51,16.47,16.47,6000.0,16.0203,16.0203,15.9815,15.9815,6000.0
2020-08-05 12:05:00,16.5,16.51,16.5,16.51,4500.0,16.0106,16.0203,16.0106,16.0203,4500.0
2020-08-05 12:10:00,16.51,16.51,16.51,16.51,0.0,16.0203,16.0203,16.0203,16.0203,0.0
2020-08-05 12:15:00,16.53,16.53,16.53,16.53,3000.0,16.0397,16.0397,16.0397,16.0397,3000.0
2020-08-05 12:20:00,16.53,16.53,16.53,16.53,0.0,16.0397,16.0397,16.0397,16.0397,0.0
2020-08-05 12:25:00,16.5,16.5,16.46,16.46,7500.0,16.0106,16.0106,15.9718,15.9718,7500.0
2020-08-05 12:30:00,16.46,16.46,16.46,16.46,0.0,15.9718,15.9718,15.9718,15.9718,0.0
2020-08-05 12:35:00,16.53,16.53,16.53,16.53,3000.0,16.0397,16.0397,16.0397,16.0397,3000.0
2020-08-05 12:40:00,16.51,16.51,16.51,16.51,3000.0,16.0203,16.0203,16.0203,16.0203,3000.0
2020-08-05 12:45:00,16.52,16.52,16.52,16.52,4200.0,16.03,16.03,16.03,16.03,4200.0
2020-08-05 12:50:00,16.47,16.47,16.45,16.45,6045.0,15.9815,15.9815,15.9621,15.9621,6045.0
2020-08-05 12:55:00,16.44,16.44,16.39,16.39,17355.0,15.9524,15.9524,15.9039,15.9039,17355.0
2020-08-05 13:00:00,16.41,16.42,16.4,16.4,14610.0,15.9233,15.933,15.9136,15.9136,14610.0
2020-08-05 13:05:00,16.47,16.47,16.47,16.47,1500.0,15.9815,15.9815,15.9815,15.9815,1500.0
2020-08-05 13:10:00,16.5,16.53,16.5,16.53,9000.0,16.0106,16.0397,16.0106,16.0397,9000.0
2020-08-05 13:15:00,16.57,16.57,16.57,16.57,5250.0,16.0786,16.0786,16.0786,16.0786,5250.0
2020-08-05 13:20:00,16.57,16.6,16.56,16.6,12000.0,16.0786,16.1077,16.0689,16.1077,12000.0
2020-08-05 13:25:00,16.6,16.6,16.59,16.59,3000.0,16.1077,16.1077,16.098,16.098,3000.0
2020-08-05 13:30:00,16.57,16.58,16.57,16.58,3000.0,16.0786,16.0883,16.0786,16.0883,3000.0
2020-08-05 13:35:00,16.59,16.59,16.59,16.59,3000.0,16.098,16.098,16.098,16.098,3000.0
2020-08-05 13:40:00,16.58,16.58,16.58,16.58,10875.0,16.0883,16.0883,16.0883,16.0883,10875.0
2020-08-05 13:45:00,16.58,16.58,16.58,16.58,0.0,16.0883,16.0883,16.0883,16.0883,0.0
2020-08-05 13:50:00,16.58,16.58,16.58,16.58,1500.0,16.0883,16.0883,16.0883,16.0883,1500.0
2020-08-05 13:55:00,16.58,16.58,16.58,16.58,0.0,16.0883,16.0883,16.0883,16.0883,0.0
2020-08-05 14:00:00,16.67,16.68,16.67,16.68,7500.0,16.1756,16.1853,16.1756,16.1853,7500.0
2020-08-05 14:05:00,16.68,16.68,16.68,16.68,0.0,16.1853,16.1853,16.1853,16.1853,0.0
2020-08-05 14:10:00,16.68,16.68,16.67,16.67,3000.0,16.1853,16.1853,16.1756,16.1756,3000.0
2020-08-05 14:15:00,16.64,16.64,16.64,16.64,2250.0,16.1465,16.1465,16.1465,16.1465,2250.0
2020-08-05 14:20:00,16.7,16.7,16.7,16.7,3000.0,16.2047,16.2047,16.2047,16.2047,3000.0
2020-08-05 14:25:00,16.67,16.67,16.67,16.67,1500.0,16.1756,16.1756,16.1756,16.1756,1500.0
2020-08-05 14:30:00,16.66,16.67,16.65,16.65,9960.0,16.1659,16.1756,16.1562,16.1562,9960.0
2020-08-05 14:35:00,16.67,16.69,16.66,16.66,13230.0,16.1756,16.195,16.1659,16.1659,13230.0
2020-08-05 14:40:00,16.63,16.64,16.63,16.64,3000.0,16.1368,16.1465,16.1368,16.1465,3000.0
2020-08-05 14:45:00,16.58,16.58,16.58,16.58,1500.0,16.0883,16.0883,16.0883,16.0883,1500.0
2020-08-05 14:50:00,16.55,16.55,16.55,16.55,1500.0,16.0592,16.0592,16.0592,16.0592,1500.0
2020-08-05 14:55:00,16.54,16.54,16.54,16.54,1500.0,16.0495,16.0495,16.0495,16.0495,1500.0
2020-08-05 15:00:00,16.54,16.54,16.54,16.54,0.0,16.0495,16.0495,16.0495,16.0495,0.0
2020-08-05 15:05:00,16.54,16.54,16.54,16.54,0.0,16.0495,16.0495,16.0495,16.0495,0.0
2020-08-05 15:10:00,16.57,16.57,16.54,16.54,5025.0,16.0786,16.0786,16.0495,16.0495,5025.0
2020-08-05 15:15:00,16.54,16.54,16.54,16.54,0.0,16.0495,16.0495,16.0495,16.0495,0.0
2020-08-05 15:20:00,16.59,16.59,16.59,16.59,1500.0,16.098,16.098,16.098,16.098,1500.0
2020-08-05 15:25:00,16.6,16.6,16.54,16.54,3000.0,16.1077,16.1077,16.0495,16.0495,3000.0
2020-08-05 15:30:00,16.53,16.59,16.53,16.59,8430.0,16.0397,16.098,16.0397,16.098,8430.0
2020-08-05 15:35:00,16.6,16.64,16.6,16.6,9000.0,16.1077,16.1465,16.1077,16.1077,9000.0
2020-08-05 15:40:00,16.56,16.56,16.51,16.51,12225.0,16.0689,16.0689,16.0203,16.0203,12225.0
2020-08-05 15:45:00,16.53,16.55,16.49,16.49,6390.0,16.0397,16.0592,16.0009,16.0009,6390.0
2020-08-05 15:50:00,16.47,16.61,16.41,16.6,60615.0,15.9815,16.1174,15.9233,16.1077,60615.0
2020-08-05 15:55:00,16.61,16.66,16.61,16.66,55080.0,16.1174,16.1659,16.1174,16.1659,55080.0
2020-08-06 09:30:00,16.54,16.56,16.41,16.46,71700.0,16.0495,16.0689,15.9233,15.9718,71700.0
2020-08-06 09:35:00,16.41,16.43,16.33,16.38,70440.0,15.9233,15.9427,15.8457,15.8942,70440.0
2020-08-06 09:40:00,16.33,16.4,16.33,16.4,15000.0,15.8457,15.9136,15.8457,15.9136,15000.0
2020-08-06 09:45:00,16.35,16.37,16.3,16.32,78855.0,15.8651,15.8845,15.8166,15.836,78855.0
2020-08-06 09:50:00,16.27,16.29,16.2,16.29,29235.0,15.7875,15.8069,15.7195,15.8069,29235.0
2020-08-06 09:55:00,16.29,16.47,16.27,16.47,36750.0,15.8069,15.9815,15.7875,15.9815,36750.0
2020-08-06 10:00:00,16.44,16.45,16.37,16.45,31005.0,15.9524,15.9621,15.8845,15.9621,31005.0
2020-08-06 10:05:00,16.38,16.45,16.38,16.39,19350.0,15.8942,15.9621,15.8942,15.9039,19350.0
2020-08-06 10:10:00,16.4,16.53,16.4,16.5,16500.0,15.9136,16.0397,15.9136,16.0106,16500.0
2020-08-06 10:15:00,16.49,16.53,16.47,16.53,17460.0,16.0009,16.0397,15.9815,16.0397,17460.0
2020-08-06 10:20:00,16.52,16.55,16.49,16.49,7500.0,16.03,16.0592,16.0009,16.0009,7500.0
2020-08-06 10:25:00,16.56,16.56,16.52,16.52,9000.0,16.0689,16.0689,16.03,16.03,9000.0
2020-08-06 10:30:00,16.51,16.51,16.51,16.51,1500.0,16.0203,16.0203,16.0203,16.0203,1500.0
2020-08-06 10:35:00,16.46,16.47,16.4,16.4,7500.0,15.9718,15.9815,15.9136,15.9136,7500.0
2020-08-06 10:40:00,16.38,16.38,16.19,16.19,68565.0,15.8942,15.8942,15.7098,15.7098,68565.0
2020-08-06 10:45:00,16.23,16.24,16.19,16.19,21525.0,15.7486,15.7583,15.7098,15.7098,21525.0
2020-08-06 10:50:00,16.17,16.17,16.09,16.13,176190.0,15.6904,15.6904,15.6128,15.6516,176190.0
2020-08-06 10:55:00,16.17,16.25,16.12,16.24,25095.0,15.6904,15.7681,15.6419,15.7583,25095.0
2020-08-06 11:00:00,16.24,16.24,16.17,16.23,21000.0,15.7583,15.7583,15.6904,15.7486,21000.0
2020-08-06 11:05:00,16.23,16.26,16.22,16.22,17955.0,15.7486,15.7778,15.7389,15.7389,17955.0
2020-08-06 11:10:00,16.24,16.25,16.21,16.25,7500.0,15.7583,15.7681,15.7292,15.7681,7500.0
2020-08-06 11:15:00,16.27,16.31,16.26,16.31,26400.0,15.7875,15.8263,15.7778,15.8263,26400.0
2020-08-06 11:20:00,16.33,16.35,16.32,16.32,9000.0,15.8457,15.8651,15.836,15.836,9000.0
2020-08-06 11:25:00,16.25,16.26,16.25,16.26,4500.0,15.7681,15.7778,15.7681,15.7778,4500.0
2020-08-06 11:30:00,16.28,16.28,16.23,16.24,7500.0,15.7972,15.7972,15.7486,15.7583,7500.0
2020-08-06 11:35:00,16.24,16.24,16.24,16.24,0.0,15.7583,15.7583,15.7583,15.7583,0.0
2020-08-06 11:40:00,16.22,16.22,16.19,16.2,19875.0,15.7389,15.7389,15.7098,15.7195,19875.0
2020-08-06 11:45:00,16.24,16.27,16.24,16.27,4500.0,15.7583,15.7875,15.7583,15.7875,4500.0
2020-08-06 11:50:00,16.26,16.26,16.26,16.26,1500.0,15.7778,15.7778,15.7778,15.7778,1500.0
2020-08-06 11:55:00,16.28,16.28,16.28,16.28,5430.0,15.7972,15.7972,15.7972,15.7972,5430.0
2020-08-06 12:00:00,16.28,16.28,16.28,16.28,0.0,15.7972,15.7972,15.7972,15.7972,0.0
2020-08-06 12:05:00,16.31,16.35,16.31,16.35,7500.0,15.8263,15.8651,15.8263,15.8651,7500.0
2020-08-06 12:10:00,16.33,16.34,16.32,16.34,25500.0,15.8457,15.8554,15.836,15.8554,25500.0
2020-08-06 12:15:00,16.32,16.32,16.32,16.32,12765.0,15.836,15.836,15.836,15.836,12765.0
2020-08-06 12:20:00,16.32,16.32,16.32,16.32,0.0,15.836,15.836,15.836,15.836,0.0
2020-08-06 12:25:00,16.35,16.35,16.35,16.35,1500.0,15.8651,15.8651,15.8651,15.8651,1500.0
2020-08-06 12:30:00,16.34,16.34,16.34,16.34,2100.0,15.8554,15.8554,15.8554,15.8554,2100.0
2020-08-06 12:35:00,16.3,16.3,16.3,16.3,3825.0,15.8166,15.8166,15.8166,15.8166,3825.0
2020-08-06 12:40:00,16.37,16.37,16.37,16.37,4680.0,15.8845,15.8845,15.8845,15.8845,4680.0
2020-08-06 12:45:00,16.37,16.37,16.37,16.37,1500.0,15.8845,15.8845,15.8845,15.8845,1500.0
2020-08-06 12:50:00,16.43,16.46,16.42,16.46,7665.0,15.9427,15.9718,15.933,15.9718,7665.0
2020-08-06 12:55:00,16.45,16.47,16.45,16.46,18225.0,15.9621,15.9815,15.9621,15.9718,18225.0
2020-08-06 13:00:00,16.43,16.43,16.4,16.42,7500.0,15.9427,15.9427,15.9136,15.933,7500.0
2020-08-06 13:05:00,16.42,16.42,16.42,16.42,0.0,15.933,15.933,15.933,15.933,0.0
2020-08-06 13:10:00,16.45,16.45,16.45,16.45,3375.0,15.9621,15.9621,15.9621,15.9621,3375.0
2020-08-06 13:15:00,16.47,16.47,16.42,16.42,3375.0,15.9815,15.9815,15.933,15.933,3375.0
2020-08-06 13:20:00,16.47,16.49,16.47,16.49,10875.0,15.9815,16.0009,15.9815,16.0009,10875.0
2020-08-06 13:25:00,16.48,16.48,16.47,16.48,7500.0,15.9912,15.9912,15.9815,15.9912,7500.0
2020-08-06 13:30:00,16.43,16.43,16.43,16.43,9000.0,15.9427,15.9427,15.9427,15.9427,9000.0
2020-08-06 13:35:00,16.43,16.43,16.43,16.43,1500.0,15.9427,15.9427,15.9427,15.9427,1500.0
2020-08-06 13:40:00,16.47,16.47,16.46,16.46,7500.0,15.9815,15.9815,15.9718,15.9718,7500.0
2020-08-06 13:45:00,16.47,16.47,16.47,16.47,2250.0,15.9815,15.9815,15.9815,15.9815,2250.0
2020-08-06 13:50:00,16.48,16.48,16.48,16.48,1500.0,15.9912,15.9912,15.9912,15.9912,1500.0
2020-08-06 13:55:00,16.48,16.48,16.48,16.48,0.0,15.9912,15.9912,15.9912,15.9912,0.0
2020-08-06 14:00:00,16.46,16.55,16.46,16.55,22500.0,15.9718,16.0592,15.9718,16.0592,22500.0
2020-08-06 14:05:00,16.53,16.55,16.52,16.55,14625.0,16.0397,16.0592,16.03,16.0592,14625.0
2020-08-06 14:10:00,16.56,16.58,16.56,16.58,10650.0,16.0689,16.0883,16.0689,16.0883,10650.0
2020-08-06 14:15:00,16.56,16.57,16.56,16.57,14625.0,16.0689,16.0786,16.0689,16.0786,14625.0
2020-08-06 14:20:00,16.59,16.6,16.59,16.59,8520.0,16.098,16.1077,16.098,16.098,8520.0
2020-08-06 14:25:00,16.57,16.61,16.57,16.61,22245.0,16.0786,16.1174,16.0786,16.1174,22245.0
2020-08-06 14:30:00,16.59,16.65,16.59,16.6,15870.0,16.098,16.1562,16.098,16.1077,15870.0
2020-08-06 14:35:00,16.61,16.61,16.61,16.61,1500.0,16.1174,16.1174,16.1174,16.1174,1500.0
2020-08-06 14:40:00,16.63,16.67,16.63,16.67,43185.0,16.1368,16.1756,16.1368,16.1756,43185.0
2020-08-06 14:45:00,16.64,16.64,16.64,16.64,1500.0,16.1465,16.1465,16.1465,16.1465,1500.0
2020-08-06 14:50:00,16.62,16.62,16.6,16.62,12960.0,16.1271,16.1271,16.1077,16.1271,12960.0
2020-08-06 14:55:00,16.62,16.62,16.61,16.61,9675.0,16.1271,16.1271,16.1174,16.1174,9675.0
2020-08-06 15:00:00,16.63,16.63,16.63,16.63,7500.0,16.1368,16.1368,16.1368,16.1368,7500.0
2020-08-06 15:05:00,16.61,16.62,16.6,16.62,6840.0,16.1174,16.1271,16.1077,16.1271,6840.0
2020-08-06 15:10:00,16.65,16.65,16.64,16.64,9000.0,16.1562,16.1562,16.1465,16.1465,9000.0
2020-08-06 15:15:00,16.67,16.67,16.66,16.66,3000.0,16.1756,16.1756,16.1659,16.1659,3000.0
2020-08-06 15:20:00,16.62,16.62,16.6,16.6,7875.0,16.1271,16.1271,16.1077,16.1077,7875.0
2020-08-06 15:25:00,16.56,16.56,16.56,16.56,3000.0,16.0689,16.0689,16.0689,16.0689,3000.0
2020-08-06 15:30:00,16.6,16.6,16.57,16.57,4500.0,16.1077,16.1077,16.0786,16.0786,4500.0
2020-08-06 15:35:00,16.55,16.58,16.55,16.58,4500.0,16.0592,16.0883,16.0592,16.0883,4500.0
2020-08-06 15:40:00,16.57,16.57,16.53,16.53,12000.0,16.0786,16.0786,16.0397,16.0397,12000.0
2020-08-06 15:45:00,16.53,16.53,16.53,16.53,1500.0,16.0397,16.0397,16.0397,16.0397,1500.0
2020-08-06 15:50:00,16.5,16.56,16.5,16.56,20040.0,16.0106,16.0689,16.0106,16.0689,20040.0
2020-08-06 15:55:00,16.59,16.61,16.55,16.59,36900.0,16.098,16.1174,16.0592,16.098,36900.0
2020-08-07 09:30:00,16.47,16.67,16.47,16.57,179130.0,15.9815,16.1756,15.9815,16.0786,179130.0
2020-08-07 09:35:00,16.53,16.54,16.49,16.51,40500.0,16.0397,16.0495,16.0009,16.0203,40500.0
2020-08-07 09:40:00,16.49,16.65,16.49,16.54,34755.0,16.0009,16.1562,16.0009,16.0495,34755.0
2020-08-07 09:45:00,16.53,16.67,16.52,16.67,15045.0,16.0397,16.1756,16.03,16.1756,15045.0
2020-08-07 09:50:00,16.71,16.71,16.65,16.65,19500.0,16.2144,16.2144,16.1562,16.1562,19500.0
2020-08-07 09:55:00,16.59,16.65,16.59,16.64,4500.0,16.098,16.1562,16.098,16.1465,4500.0
2020-08-07 10:00:00,16.73,16.73,16.61,16.61,34455.0,16.2338,16.2338,16.1174,16.1174,34455.0
2020-08-07 10:05:00,16.6,16.6,16.52,16.56,45195.0,16.1077,16.1077,16.03,16.0689,45195.0
2020-08-07 10:10:00,16.55,16.62,16.52,16.52,13500.0,16.0592,16.1271,16.03,16.03,13500.0
2020-08-07 10:15:00,16.5,16.5,16.42,16.46,25500.0,16.0106,16.0106,15.933,15.9718,25500.0
2020-08-07 10:20:00,16.4,16.47,16.39,16.47,36945.0,15.9136,15.9815,15.9039,15.9815,36945.0
2020-08-07 10:25:00,16.52,16.52,16.49,16.49,7500.0,16.03,16.03,16.0009,16.0009,7500.0
2020-08-07 10:30:00,16.52,16.59,16.52,16.59,25170.0,16.03,16.098,16.03,16.098,25170.0
2020-08-07 10:35:00,16.56,16.56,16.49,16.49,4500.0,16.0689,16.0689,16.0009,16.0009,4500.0
2020-08-07 10:40:00,16.49,16.5,16.48,16.49,18000.0,16.0009,16.0106,15.9912,16.0009,18000.0
2020-08-07 10:45:00,16.48,16.48,16.48,16.48,4560.0,15.9912,15.9912,15.9912,15.9912,4560.0
2020-08-07 10:50:00,16.5,16.53,16.49,16.53,7500.0,16.0106,16.0397,16.0009,16.0397,7500.0
2020-08-07 10:55:00,16.54,16.54,16.49,16.49,4500.0,16.0495,16.0495,16.0009,16.0009,4500.0
2020-08-07 11:00:00,16.46,16.46,16.41,16.43,7650.0,15.9718,15.9718,15.9233,15.9427,7650.0
2020-08-07 11:05:00,16.41,16.42,16.4,16.42,9000.0,15.9233,15.933,15.9136,15.933,9000.0
2020-08-07 11:10:00,16.47,16.47,16.39,16.39,23865.0,15.9815,15.9815,15.9039,15.9039,23865.0
2020-08-07 11:15:00,16.39,16.39,16.33,16.35,37740.0,15.9039,15.9039,15.8457,15.8651,37740.0
2020-08-07 11:20:00,16.37,16.37,16.31,16.31,12315.0,15.8845,15.8845,15.8263,15.8263,12315.0
2020-08-07 11:25:00,16.31,16.31,16.24,16.25,22500.0,15.8263,15.8263,15.7583,15.7681,22500.0
2020-08-07 11:30:00,16.26,16.35,16.26,16.35,13920.0,15.7778,15.8651,15.7778,15.8651,13920.0
2020-08-07 11:35:00,16.37,16.37,16.37,16.37,4500.0,15.8845,15.8845,15.8845,15.8845,4500.0
2020-08-07 11:40:00,16.37,16.38,16.37,16.38,4500.0,15.8845,15.8942,15.8845,15.8942,4500.0
2020-08-07 11:45:00,16.31,16.31,16.31,16.31,1500.0,15.8263,15.8263,15.8263,15.8263,1500.0
2020-08-07 11:50:00,16.28,16.28,16.28,16.28,3000.0,15.7972,15.7972,15.7972,15.7972,3000.0
2020-08-07 11:55:00,16.25,16.25,16.19,16.19,38295.0,15.7681,15.7681,15.7098,15.7098,38295.0
2020-08-07 12:00:00,16.17,16.17,16.13,16.16,61740.0,15.6904,15.6904,15.6516,15.6807,61740.0
2020-08-07 12:05:00,16.14,16.18,16.13,16.18,16500.0,15.6613,15.7001,15.6516,15.7001,16500.0
2020-08-07 12:10:00,16.23,16.24,16.21,16.24,13500.0,15.7486,15.7583,15.7292,15.7583,13500.0
2020-08-07 12:15:00,16.22,16.23,16.21,16.21,12000.0,15.7389,15.7486,15.7292,15.7292,12000.0
2020-08-07 12:20:00,16.2,16.22,16.2,16.22,19500.0,15.7195,15.7389,15.7195,15.7389,19500.0
2020-08-07 12:25:00,16.23,16.23,16.23,16.23,3000.0,15.7486,15.7486,15.7486,15.7486,3000.0
2020-08-07 12:30:00,16.2,16.2,16.2,16.2,3000.0,15.7195,15.7195,15.7195,15.7195,3000.0
2020-08-07 12:35:00,16.18,16.18,16.18,16.18,1500.0,15.7001,15.7001,15.7001,15.7001,1500.0
2020-08-07 12:40:00,16.12,16.12,16.1,16.1,17445.0,15.6419,15.6419,15.6225,15.6225,17445.0
2020-08-07 12:45:00,16.08,16.08,15.97,15.97,70785.0,15.6031,15.6031,15.4964,15.4964,70785.0
2020-08-07 12:50:00,15.96,15.97,15.87,15.87,46035.0,15.4867,15.4964,15.3993,15.3993,46035.0
2020-08-07 12:55:00,15.86,15.9,15.83,15.84,43425.0,15.3896,15.4284,15.3605,15.3702,43425.0
2020-08-07 13:00:00,15.84,15.86,15.76,15.78,48480.0,15.3702,15.3896,15.2926,15.312,48480.0
2020-08-07 13:05:00,15.78,15.82,15.72,15.72,22890.0,15.312,15.3508,15.2538,15.2538,22890.0
2020-08-07 13:10:00,15.68,15.68,15.59,15.59,72375.0,15.215,15.215,15.1276,15.1276,72375.0
2020-08-07 13:15:00,15.57,15.68,15.5,15.67,19500.0,15.1082,15.215,15.0403,15.2053,19500.0
2020-08-07 13:20:00,15.64,15.65,15.57,15.57,7500.0,15.1761,15.1858,15.1082,15.1082,7500.0
2020-08-07 13:25:00,15.6,15.67,15.6,15.66,16500.0,15.1373,15.2053,15.1373,15.1956,16500.0
2020-08-07 13:30:00,15.61,15.69,15.61,15.69,32820.0,15.147,15.2247,15.147,15.2247,32820.0
2020-08-07 13:35:00,15.73,15.77,15.73,15.76,33000.0,15.2635,15.3023,15.2635,15.2926,33000.0
2020-08-07 13:40:00,15.74,15.74,15.68,15.68,15000.0,15.2732,15.2732,15.215,15.215,15000.0
2020-08-07 13:45:00,15.67,15.67,15.58,15.6,23850.0,15.2053,15.2053,15.1179,15.1373,23850.0
2020-08-07 13:50:00,15.54,15.56,15.5,15.53,19500.0,15.0791,15.0985,15.0403,15.0694,19500.0
2020-08-07 13:55:00,15.55,15.55,15.53,15.53,25125.0,15.0888,15.0888,15.0694,15.0694,25125.0
2020-08-07 14:00:00,15.62,15.67,15.62,15.65,17160.0,15.1567,15.2053,15.1567,15.1858,17160.0
2020-08-07 14:05:00,15.6,15.62,15.52,15.55,10500.0,15.1373,15.1567,15.0597,15.0888,10500.0
2020-08-07 14:10:00,15.6,15.6,15.6,15.6,1500.0,15.1373,15.1373,15.1373,15.1373,1500.0
2020-08-07 14:15:00,15.63,15.63,15.59,15.59,3000.0,15.1664,15.1664,15.1276,15.1276,3000.0
2020-08-07 14:20:00,15.55,15.55,15.46,15.46,12000.0,15.0888,15.0888,15.0015,15.0015,12000.0
2020-08-07 14:25:00,15.48,15.52,15.48,15.49,12000.0,15.0209,15.0597,15.0209,15.0306,12000.0
2020-08-07 14:30:00,15.45,15.53,15.45,15.53,19995.0,14.9918,15.0694,14.9918,15.0694,19995.0
2020-08-07 14:35:00,15.53,15.53,15.53,15.53,0.0,15.0694,15.0694,15.0694,15.0694,0.0
2020-08-07 14:40:00,15.5,15.52,15.46,15.52,15000.0,15.0403,15.0597,15.0015,15.0597,15000.0
2020-08-07 14:45:00,15.5,15.57,15.49,15.57,6000.0,15.0403,15.1082,15.0306,15.1082,6000.0
2020-08-07 14:50:00,15.59,15.59,15.59,15.59,4500.0,15.1276,15.1276,15.1276,15.1276,4500.0
2020-08-07 14:55:00,15.57,15.59,15.56,15.59,10500.0,15.1082,15.1276,15.0985,15.1276,10500.0
2020-08-07 15:00:00,15.59,15.71,15.58,15.71,143580.0,15.1276,15.2441,15.1179,15.2441,143580.0
2020-08-07 15:05:00,15.69,15.71,15.64,15.71,39765.0,15.2247,15.2441,15.1761,15.2441,39765.0
2020-08-07 15:10:00,15.72,15.73,15.6,15.6,34500.0,15.2538,15.2635,15.1373,15.1373,34500.0
2020-08-07 15:15:00,15.59,15.67,15.59,15.67,13500.0,15.1276,15.2053,15.1276,15.2053,13500.0
2020-08-07 15:20:00,15.69,15.75,15.69,15.73,16500.0,15.2247,15.2829,15.2247,15.2635,16500.0
2020-08-07 15:25:00,15.73,15.73,15.68,15.68,3000.0,15.2635,15.2635,15.215,15.215,3000.0
2020-08-07 15:30:00,15.71,15.75,15.69,15.73,21585.0,15.2441,15.2829,15.2247,15.2635,21585.0
2020-08-07 15:35:00,15.72,15.82,15.72,15.82,22500.0,15.2538,15.3508,15.2538,15.3508,22500.0
2020-08-07 15:40:00,15.79,15.91,15.79,15.91,24120.0,15.3217,15.4381,15.3217,15.4381,24120.0
2020-08-07 15:45:00,15.93,15.96,15.92,15.93,25500.0,15.4575,15.4867,15.4478,15.4575,25500.0
2020-08-07 15:50:00,15.87,15.98,15.85,15.98,53370.0,15.3993,15.5061,15.3799,15.5061,53370.0
2020-08-07 15:55:00,15.98,16.03,15.98,16.03,117330.0,15.5061,15.5546,15.5061,15.5546,117330.0
2020-08-10 09:30:00,16.12,16.22,16.07,16.14,152490.0,15.6419,15.7389,15.5934,15.6613,152490.0
2020-08-10 09:35:00,16.12,16.19,16.11,16.15,43410.0,15.6419,15.7098,15.6322,15.671,43410.0
2020-08-10 09:40:00,16.14,16.16,16.07,16.07,35220.0,15.6613,15.6807,15.5934,15.5934,35220.0
2020-08-10 09:45:00,16.07,16.12,16.03,16.12,54105.0,15.5934,15.6419,15.5546,15.6419,54105.0
2020-08-10 09:50:00,16.03,16.04,16.02,16.04,8250.0,15.5546,15.5643,15.5449,15.5643,8250.0
2020-08-10 09:55:00,16.06,16.07,15.9,16.02,63210.0,15.5837,15.5934,15.4284,15.5449,63210.0
2020-08-10 10:00:00,16.03,16.03,16.0,16.02,12000.0,15.5546,15.5546,15.5255,15.5449,12000.0
2020-08-10 10:05:00,16.0,16.07,16.0,16.03,32565.0,15.5255,15.5934,15.5255,15.5546,32565.0
2020-08-10 10:10:00,15.97,16.06,15.93,15.93,33750.0,15.4964,15.5837,15.4575,15.4575,33750.0
2020-08-10 10:15:00,15.99,16.0,15.96,16.0,9000.0,15.5158,15.5255,15.4867,15.5255,9000.0
2020-08-10 10:20:00,16.0,16.02,15.91,15.91,56310.0,15.5255,15.5449,15.4381,15.4381,56310.0
2020-08-10 10:25:00,15.97,15.98,15.97,15.98,13500.0,15.4964,15.5061,15.4964,15.5061,13500.0
2020-08-10 10:30:00,15.92,15.94,15.87,15.87,18000.0,15.4478,15.4672,15.3993,15.3993,18000.0
2020-08-10 10:35:00,15.87,15.87,15.87,15.87,1500.0,15.3993,15.3993,15.3993,15.3993,1500.0
2020-08-10 10:40:00,15.82,15.82,15.71,15.72,11370.0,15.3508,15.3508,15.2441,15.2538,11370.0
2020-08-10 10:45:00,15.73,15.73,15.58,15.61,21585.0,15.2635,15.2635,15.1179,15.147,21585.0
2020-08-10 10:50:00,15.59,15.62,15.49,15.53,41235.0,15.1276,15.1567,15.0306,15.0694,41235.0
2020-08-10 10:55:00,15.53,15.53,15.39,15.4,37605.0,15.0694,15.0694,14.9336,14.9433,37605.0
2020-08-10 11:00:00,15.4,15.46,15.35,15.45,39675.0,14.9433,15.0015,14.8947,14.9918,39675.0
2020-08-10 11:05:00,15.45,15.45,15.45,15.45,0.0,14.9918,14.9918,14.9918,14.9918,0.0
2020-08-10 11:10:00,15.54,15.6,15.54,15.58,7500.0,15.0791,15.1373,15.0791,15.1179,7500.0
2020-08-10 11:15:00,15.58,15.63,15.58,15.63,10635.0,15.1179,15.1664,15.1179,15.1664,10635.0
2020-08-10 11:20:00,15.63,15.63,15.63,15.63,0.0,15.1664,15.1664,15.1664,15.1664,0.0
2020-08-10 11:25:00,15.6,15.67,15.6,15.65,4500.0,15.1373,15.2053,15.1373,15.1858,4500.0
2020-08-10 11:30:00,15.68,15.7,15.68,15.7,9000.0,15.215,15.2344,15.215,15.2344,9000.0
2020-08-10 11:35:00,15.67,15.74,15.67,15.74,16500.0,15.2053,15.2732,15.2053,15.2732,16500.0
2020-08-10 11:40:00,15.7,15.7,15.66,15.66,9000.0,15.2344,15.2344,15.1956,15.1956,9000.0
2020-08-10 11:45:00,15.61,15.65,15.6,15.65,19500.0,15.147,15.1858,15.1373,15.1858,19500.0
2020-08-10 11:50:00,15.67,15.8,15.67,15.78,41025.0,15.2053,15.3314,15.2053,15.312,41025.0
2020-08-10 11:55:00,15.8,15.81,15.8,15.81,13845.0,15.3314,15.3411,15.3314,15.3411,13845.0
2020-08-10 12:00:00,15.81,15.81,15.78,15.78,8250.0,15.3411,15.3411,15.312,15.312,8250.0
2020-08-10 12:05:00,15.8,15.8,15.8,15.8,4500.0,15.3314,15.3314,15.3314,15.3314,4500.0
2020-08-10 12:10:00,15.79,15.79,15.79,15.79,2670.0,15.3217,15.3217,15.3217,15.3217,2670.0
2020-08-10 12:15:00,15.82,15.83,15.82,15.83,3000.0,15.3508,15.3605,15.3508,15.3605,3000.0
2020-08-10 12:20:00,15.85,15.85,15.77,15.77,9255.0,15.3799,15.3799,15.3023,15.3023,9255.0
2020-08-10 12:25:00,15.77,15.77,15.74,15.74,4920.0,15.3023,15.3023,15.2732,15.2732,4920.0
2020-08-10 12:30:00,15.75,15.75,15.75,15.75,1500.0,15.2829,15.2829,15.2829,15.2829,1500.0
2020-08-10 12:35:00,15.85,15.91,15.85,15.89,22500.0,15.3799,15.4381,15.3799,15.4187,22500.0
2020-08-10 12:40:00,15.93,16.0,15.93,16.0,51600.0,15.4575,15.5255,15.4575,15.5255,51600.0
2020-08-10 12:45:00,16.02,16.02,16.01,16.01,3540.0,15.5449,15.5449,15.5352,15.5352,3540.0
2020-08-10 12:50:00,16.02,16.09,16.02,16.09,36000.0,15.5449,15.6128,15.5449,15.6128,36000.0
2020-08-10 12:55:00,16.08,16.08,16.08,16.08,1500.0,15.6031,15.6031,15.6031,15.6031,1500.0
2020-08-10 13:00:00,16.09,16.1,16.07,16.1,15000.0,15.6128,15.6225,15.5934,15.6225,15000.0
2020-08-10 13:05:00,16.12,16.2,16.12,16.2,12000.0,15.6419,15.7195,15.6419,15.7195,12000.0
2020-08-10 13:10:00,16.19,16.23,16.18,16.19,30000.0,15.7098,15.7486,15.7001,15.7098,30000.0
2020-08-10 13:15:00,16.19,16.21,16.17,16.21,6000.0,15.7098,15.7292,15.6904,15.7292,6000.0
2020-08-10 13:20:00,16.19,16.2,16.17,16.17,16500.0,15.7098,15.7195,15.6904,15.6904,16500.0
2020-08-10 13:25:00,16.15,16.15,16.15,16.15,3000.0,15.671,15.671,15.671,15.671,3000.0
2020-08-10 13:30:00,16.18,16.18,16.17,16.17,6000.0,15.7001,15.7001,15.6904,15.6904,6000.0
2020-08-10 13:35:00,16.15,16.17,16.12,16.14,6000.0,15.671,15.6904,15.6419,15.6613,6000.0
2020-08-10 13:40:00,16.14,16.14,16.1,16.1,20505.0,15.6613,15.6613,15.6225,15.6225,20505.0
2020-08-10 13:45:00,16.08,16.08,16.02,16.02,59010.0,15.6031,15.6031,15.5449,15.5449,59010.0
2020-08-10 13:50:00,16.02,16.02,16.02,16.02,1500.0,15.5449,15.5449,15.5449,15.5449,1500.0
2020-08-10 13:55:00,16.0,16.0,16.0,16.0,3000.0,15.5255,15.5255,15.5255,15.5255,3000.0
2020-08-10 14:00:00,16.07,16.13,16.07,16.13,6000.0,15.5934,15.6516,15.5934,15.6516,6000.0
2020-08-10 14:05:00,16.14,16.14,16.14,16.14,1500.0,15.6613,15.6613,15.6613,15.6613,1500.0
2020-08-10 14:10:00,16.11,16.11,16.07,16.08,4500.0,15.6322,15.6322,15.5934,15.6031,4500.0
2020-08-10 14:15:00,16.11,16.11,16.07,16.07,3000.0,15.6322,15.6322,15.5934,15.5934,3000.0
2020-08-10 14:20:00,16.08,16.08,16.08,16.08,1500.0,15.6031,15.6031,15.6031,15.6031,1500.0
2020-08-10 14:25:00,16.08,16.08,16.08,16.08,0.0,15.6031,15.6031,15.6031,15.6031,0.0
2020-08-10 14:30:00,16.15,16.16,16.15,16.16,4500.0,15.671,15.6807,15.671,15.6807,4500.0
2020-08-10 14:35:00,16.12,16.12,16.12,16.12,1500.0,15.6419,15.6419,15.6419,15.6419,1500.0
2020-08-10 14:40:00,16.1,16.1,16.07,16.07,7500.0,15.6225,15.6225,15.5934,15.5934,7500.0
2020-08-10 14:45:00,16.07,16.07,16.02,16.02,9000.0,15.5934,15.5934,15.5449,15.5449,9000.0
2020-08-10 14:50:00,16.05,16.13,16.05,16.13,15300.0,15.574,15.6516,15.574,15.6516,15300.0
2020-08-10 14:55:00,16.18,16.18,16.15,16.15,7500.0,15.7001,15.7001,15.671,15.671,7500.0
2020-08-10 15:00:00,16.18,16.18,16.18,16.18,3000.0,15.7001,15.7001,15.7001,15.7001,3000.0
2020-08-10 15:05:00,16.19,16.19,16.13,16.13,7500.0,15.7098,15.7098,15.6516,15.6516,7500.0
2020-08-10 15:10:00,16.13,16.13,16.13,16.13,6000.0,15.6516,15.6516,15.6516,15.6516,6000.0
2020-08-10 15:15:00,16.13,16.13,16.13,16.13,0.0,15.6516,15.6516,15.6516,15.6516,0.0
2020-08-10 15:20:00,16.08,16.08,16.07,16.07,3000.0,15.6031,15.6031,15.5934,15.5934,3000.0
2020-08-10 15:25:00,15.99,15.99,15.98,15.98,9000.0,15.5158,15.5158,15.5061,15.5061,9000.0
2020-08-10 15:30:00,16.02,16.03,16.02,16.03,10500.0,15.5449,15.5546,15.5449,15.5546,10500.0
2020-08-10 15:35:00,16.0,16.01,16.0,16.01,7500.0,15.5255,15.5352,15.5255,15.5352,7500.0
2020-08-10 15:40:00,16.01,16.01,15.98,15.98,4500.0,15.5352,15.5352,15.5061,15.5061,4500.0
2020-08-10 15:45:00,15.97,15.97,15.97,15.97,16500.0,15.4964,15.4964,15.4964,15.4964,16500.0
2020-08-10 15:50:00,15.95,16.04,15.95,16.04,28455.0,15.4769,15.5643,15.4769,15.5643,28455.0
2020-08-10 15:55:00,16.03,16.05,16.01,16.05,43800.0,15.5546,15.574,15.5352,15.574,43800.0
2020-08-11 09:30:00,15.99,16.01,15.78,15.78,151950.0,15.5158,15.5352,15.312,15.312,151950.0
2020-08-11 09:35:00,15.78,16.13,15.76,16.11,75990.0,15.312,15.6516,15.2926,15.6322,75990.0
2020-08-11 09:40:00,16.1,16.31,16.1,16.31,54360.0,15.6225,15.8263,15.6225,15.8263,54360.0
2020-08-11 09:45:00,16.31,16.37,16.23,16.23,57075.0,15.8263,15.8845,15.7486,15.7486,57075.0
2020-08-11 09:50:00,16.2,16.21,16.1,16.15,78045.0,15.7195,15.7292,15.6225,15.671,78045.0
2020-08-11 09:55:00,16.12,16.23,16.12,16.23,16575.0,15.6419,15.7486,15.6419,15.7486,16575.0
2020-08-11 10:00:00,16.18,16.18,15.97,15.98,47445.0,15.7001,15.7001,15.4964,15.5061,47445.0
2020-08-11 10:05:00,16.03,16.06,15.89,15.91,13800.0,15.5546,15.5837,15.4187,15.4381,13800.0
2020-08-11 10:10:00,15.96,15.97,15.9,15.93,34830.0,15.4867,15.4964,15.4284,15.4575,34830.0
2020-08-11 10:15:00,15.96,16.13,15.96,16.13,57750.0,15.4867,15.6516,15.4867,15.6516,57750.0
2020-08-11 10:20:00,16.11,16.11,16.1,16.1,10500.0,15.6322,15.6322,15.6225,15.6225,10500.0
2020-08-11 10:25:00,16.1,16.1,16.1,16.1,1500.0,15.6225,15.6225,15.6225,15.6225,1500.0
2020-08-11 10:30:00,16.09,16.09,15.99,16.0,19500.0,15.6128,15.6128,15.5158,15.5255,19500.0
2020-08-11 10:35:00,16.05,16.22,16.05,16.22,73710.0,15.574,15.7389,15.574,15.7389,73710.0
2020-08-11 10:40:00,16.23,16.24,16.19,16.19,27270.0,15.7486,15.7583,15.7098,15.7098,27270.0
2020-08-11 10:45:00,16.19,16.2,16.18,16.18,7500.0,15.7098,15.7195,15.7001,15.7001,7500.0
2020-08-11 10:50:00,16.18,16.19,16.18,16.19,3000.0,15.7001,15.7098,15.7001,15.7098,3000.0
2020-08-11 10:55:00,16.15,16.15,16.15,16.15,3000.0,15.671,15.671,15.671,15.671,3000.0
2020-08-11 11:00:00,16.13,16.2,16.11,16.19,6705.0,15.6516,15.7195,15.6322,15.7098,6705.0
2020-08-11 11:05:00,16.21,16.23,16.2,16.22,18000.0,15.7292,15.7486,15.7195,15.7389,18000.0
2020-08-11 11:10:00,16.23,16.24,16.23,16.24,6000.0,15.7486,15.7583,15.7486,15.7583,6000.0
2020-08-11 11:15:00,16.11,16.14,16.11,16.14,3000.0,15.6322,15.6613,15.6322,15.6613,3000.0
2020-08-11 11:20:00,16.13,16.18,16.13,16.17,37590.0,15.6516,15.7001,15.6516,15.6904,37590.0
2020-08-11 11:25:00,16.15,16.18,16.14,16.14,7500.0,15.671,15.7001,15.6613,15.6613,7500.0
2020-08-11 11:30:00,16.18,16.18,16.09,16.12,65910.0,15.7001,15.7001,15.6128,15.6419,65910.0
2020-08-11 11:35:00,16.17,16.17,16.17,16.17,3000.0,15.6904,15.6904,15.6904,15.6904,3000.0
2020-08-11 11:40:00,16.16,16.16,16.12,16.12,9000.0,15.6807,15.6807,15.6419,15.6419,9000.0
2020-08-11 11:45:00,16.09,16.1,16.07,16.1,20265.0,15.6128,15.6225,15.5934,15.6225,20265.0
2020-08-11 11:50:00,16.02,16.02,16.0,16.0,7575.0,15.5449,15.5449,15.5255,15.5255,7575.0
2020-08-11 11:55:00,16.0,16.0,16.0,16.0,0.0,15.5255,15.5255,15.5255,15.5255,0.0
2020-08-11 12:00:00,16.05,16.06,16.01,16.01,33075.0,15.574,15.5837,15.5352,15.5352,33075.0
2020-08-11 12:05:00,15.97,16.03,15.97,16.03,42150.0,15.4964,15.5546,15.4964,15.5546,42150.0
2020-08-11 12:10:00,16.1,16.13,16.1,16.13,18000.0,15.6225,15.6516,15.6225,15.6516,18000.0
2020-08-11 12:15:00,16.15,16.35,16.15,16.3,125670.0,15.671,15.8651,15.671,15.8166,125670.0
2020-08-11 12:20:00,16.31,16.38,16.22,16.38,70500.0,15.8263,15.8942,15.7389,15.8942,70500.0
2020-08-11 12:25:00,16.38,16.41,16.35,16.35,52950.0,15.8942,15.9233,15.8651,15.8651,52950.0
2020-08-11 12:30:00,16.32,16.32,16.31,16.31,3000.0,15.836,15.836,15.8263,15.8263,3000.0
2020-08-11 12:35:00,16.3,16.34,16.3,16.34,4500.0,15.8166,15.8554,15.8166,15.8554,4500.0
2020-08-11 12:40:00,16.33,16.4,16.33,16.4,6780.0,15.8457,15.9136,15.8457,15.9136,6780.0
2020-08-11 12:45:00,16.45,16.45,16.4,16.4,3000.0,15.9621,15.9621,15.9136,15.9136,3000.0
2020-08-11 12:50:00,16.41,16.41,16.41,16.41,1500.0,15.9233,15.9233,15.9233,15.9233,1500.0
2020-08-11 12:55:00,16.39,16.39,16.31,16.36,6000.0,15.9039,15.9039,15.8263,15.8748,6000.0
2020-08-11 13:00:00,16.42,16.42,16.42,16.42,1500.0,15.933,15.933,15.933,15.933,1500.0
2020-08-11 13:05:00,16.42,16.42,16.42,16.42,1500.0,15.933,15.933,15.933,15.933,1500.0
2020-08-11 13:10:00,16.35,16.35,16.35,16.35,1500.0,15.8651,15.8651,15.8651,15.8651,1500.0
2020-08-11 13:15:00,16.3,16.33,16.3,16.33,4860.0,15.8166,15.8457,15.8166,15.8457,4860.0
2020-08-11 13:20:00,16.3,16.44,16.3,16.44,19845.0,15.8166,15.9524,15.8166,15.9524,19845.0
2020-08-11 13:25:00,16.47,16.47,16.45,16.45,3000.0,15.9815,15.9815,15.9621,15.9621,3000.0
2020-08-11 13:30:00,16.36,16.4,16.36,16.4,5250.0,15.8748,15.9136,15.8748,15.9136,5250.0
2020-08-11 13:35:00,16.36,16.36,16.36,16.36,1500.0,15.8748,15.8748,15.8748,15.8748,1500.0
2020-08-11 13:40:00,16.35,16.35,16.33,16.33,3000.0,15.8651,15.8651,15.8457,15.8457,3000.0
2020-08-11 13:45:00,16.34,16.34,16.31,16.31,4500.0,15.8554,15.8554,15.8263,15.8263,4500.0
2020-08-11 13:50:00,16.29,16.33,16.29,16.33,3000.0,15.8069,15.8457,15.8069,15.8457,3000.0
2020-08-11 13:55:00,16.38,16.39,16.38,16.38,4500.0,15.8942,15.9039,15.8942,15.8942,4500.0
2020-08-11 14:00:00,16.4,16.4,16.4,16.4,1500.0,15.9136,15.9136,15.9136,15.9136,1500.0
2020-08-11 14:05:00,16.4,16.4,16.39,16.39,3000.0,15.9136,15.9136,15.9039,15.9039,3000.0
2020-08-11 14:10:00,16.36,16.36,16.24,16.24,49995.0,15.8748,15.8748,15.7583,15.7583,49995.0
2020-08-11 14:15:00,16.26,16.26,16.22,16.22,3000.0,15.7778,15.7778,15.7389,15.7389,3000.0
2020-08-11 14:20:00,16.22,16.22,16.22,16.22,0.0,15.7389,15.7389,15.7389,15.7389,0.0
2020-08-11 14:25:00,16.26,16.26,16.19,16.19,4500.0,15.7778,15.7778,15.7098,15.7098,4500.0
2020-08-11 14:30:00,16.22,16.23,16.22,16.23,3000.0,15.7389,15.7486,15.7389,15.7486,3000.0
2020-08-11 14:35:00,16.21,16.21,16.21,16.21,1500.0,15.7292,15.7292,15.7292,15.7292,1500.0
2020-08-11 14:40:00,16.28,16.28,16.26,16.26,7965.0,15.7972,15.7972,15.7778,15.7778,7965.0
2020-08-11 14:45:00,16.21,16.26,16.21,16.26,6000.0,15.7292,15.7778,15.7292,15.7778,6000.0
2020-08-11 14:50:00,16.25,16.25,16.22,16.25,4500.0,15.7681,15.7681,15.7389,15.7681,4500.0
2020-08-11 14:55:00,16.26,16.27,16.26,16.27,12750.0,15.7778,15.7875,15.7778,15.7875,12750.0
2020-08-11 15:00:00,16.26,16.26,16.13,16.13,24000.0,15.7778,15.7778,15.6516,15.6516,24000.0
2020-08-11 15:05:00,16.1,16.1,16.05,16.07,10755.0,15.6225,15.6225,15.574,15.5934,10755.0
2020-08-11 15:10:00,16.1,16.14,16.1,16.11,12870.0,15.6225,15.6613,15.6225,15.6322,12870.0
2020-08-11 15:15:00,16.02,16.02,15.74,15.77,165075.0,15.5449,15.5449,15.2732,15.3023,165075.0
2020-08-11 15:20:00,15.77,15.87,15.72,15.73,23505.0,15.3023,15.3993,15.2538,15.2635,23505.0
2020-08-11 15:25:00,15.71,15.88,15.71,15.88,152340.0,15.2441,15.409,15.2441,15.409,152340.0
2020-08-11 15:30:00,15.81,15.81,15.65,15.65,24405.0,15.3411,15.3411,15.1858,15.1858,24405.0
2020-08-11 15:35:00,15.7,15.71,15.61,15.64,25875.0,15.2344,15.2441,15.147,15.1761,25875.0
2020-08-11 15:40:00,15.74,15.74,15.63,15.65,29985.0,15.2732,15.2732,15.1664,15.1858,29985.0
2020-08-11 15:45:00,15.6,15.6,15.55,15.55,28920.0,15.1373,15.1373,15.0888,15.0888,28920.0
2020-08-11 15:50:00,15.48,15.51,15.38,15.41,114345.0,15.0209,15.05,14.9239,14.953,114345.0
2020-08-11 15:55:00,15.41,15.51,15.41,15.5,71310.0,14.953,15.05,14.953,15.0403,71310.0
2020-08-12 09:30:00,15.91,16.04,15.87,15.99,165705.0,15.4381,15.5643,15.3993,15.5158,165705.0
2020-08-12 09:35:00,15.95,16.0,15.77,15.79,61935.0,15.4769,15.5255,15.3023,15.3217,61935.0
2020-08-12 09:40:00,15.85,15.88,15.8,15.81,34500.0,15.3799,15.409,15.3314,15.3411,34500.0
2020-08-12 09:45:00,15.82,15.98,15.82,15.98,27000.0,15.3508,15.5061,15.3508,15.5061,27000.0
2020-08-12 09:50:00,16.02,16.15,16.02,16.13,44850.0,15.5449,15.671,15.5449,15.6516,44850.0
2020-08-12 09:55:00,16.14,16.19,16.09,16.18,39270.0,15.6613,15.7098,15.6128,15.7001,39270.0
2020-08-12 10:00:00,16.15,16.15,16.11,16.11,5250.0,15.671,15.671,15.6322,15.6322,5250.0
2020-08-12 10:05:00,16.12,16.24,16.12,16.22,16500.0,15.6419,15.7583,15.6419,15.7389,16500.0
2020-08-12 10:10:00,16.24,16.24,16.18,16.18,22875.0,15.7583,15.7583,15.7001,15.7001,22875.0
2020-08-12 10:15:00,16.24,16.3,16.24,16.3,114675.0,15.7583,15.8166,15.7583,15.8166,114675.0
2020-08-12 10:20:00,16.32,16.42,16.3,16.42,86040.0,15.836,15.933,15.8166,15.933,86040.0
2020-08-12 10:25:00,16.43,16.49,16.4,16.49,76665.0,15.9427,16.0009,15.9136,16.0009,76665.0
2020-08-12 10:30:00,16.5,16.55,16.5,16.52,116640.0,16.0106,16.0592,16.0106,16.03,116640.0
2020-08-12 10:35:00,16.53,16.54,16.49,16.5,44970.0,16.0397,16.0495,16.0009,16.0106,44970.0
2020-08-12 10:40:00,16.52,16.54,16.46,16.46,88335.0,16.03,16.0495,15.9718,15.9718,88335.0
2020-08-12 10:45:00,16.48,16.56,16.48,16.53,74790.0,15.9912,16.0689,15.9912,16.0397,74790.0
2020-08-12 10:50:00,16.56,16.62,16.56,16.59,100335.0,16.0689,16.1271,16.0689,16.098,100335.0
2020-08-12 10:55:00,16.6,16.64,16.6,16.63,37950.0,16.1077,16.1465,16.1077,16.1368,37950.0
2020-08-12 11:00:00,16.6,16.6,16.6,16.6,8400.0,16.1077,16.1077,16.1077,16.1077,8400.0
2020-08-12 11:05:00,16.63,16.63,16.59,16.59,13500.0,16.1368,16.1368,16.098,16.098,13500.0
2020-08-12 11:10:00,16.63,16.63,16.56,16.56,9795.0,16.1368,16.1368,16.0689,16.0689,9795.0
2020-08-12 11:15:00,16.56,16.57,16.53,16.57,16500.0,16.0689,16.0786,16.0397,16.0786,16500.0
2020-08-12 11:20:00,16.57,16.59,16.57,16.59,13500.0,16.0786,16.098,16.0786,16.098,13500.0
2020-08-12 11:25:00,16.63,16.63,16.56,16.56,7875.0,16.1368,16.1368,16.0689,16.0689,7875.0
2020-08-12 11:30:00,16.6,16.64,16.55,16.55,18750.0,16.1077,16.1465,16.0592,16.0592,18750.0
2020-08-12 11:35:00,16.55,16.55,16.55,16.55,0.0,16.0592,16.0592,16.0592,16.0592,0.0
2020-08-12 11:40:00,16.63,16.63,16.63,16.63,14955.0,16.1368,16.1368,16.1368,16.1368,14955.0
2020-08-12 11:45:00,16.61,16.67,16.61,16.67,40740.0,16.1174,16.1756,16.1174,16.1756,40740.0
2020-08-12 11:50:00,16.67,16.73,16.66,16.67,139320.0,16.1756,16.2338,16.1659,16.1756,139320.0
2020-08-12 11:55:00,16.71,16.77,16.71,16.76,33435.0,16.2144,16.2726,16.2144,16.2629,33435.0
2020-08-12 12:00:00,16.78,16.85,16.78,16.83,116505.0,16.2823,16.3503,16.2823,16.3309,116505.0
2020-08-12 12:05:00,16.83,16.89,16.83,16.89,65775.0,16.3309,16.3891,16.3309,16.3891,65775.0
2020-08-12 12:10:00,16.9,16.94,16.88,16.92,88155.0,16.3988,16.4376,16.3794,16.4182,88155.0
2020-08-12 12:15:00,16.93,16.93,16.86,16.86,55800.0,16.4279,16.4279,16.36,16.36,55800.0
2020-08-12 12:20:00,16.87,16.98,16.87,16.98,35100.0,16.3697,16.4764,16.3697,16.4764,35100.0
2020-08-12 12:25:00,16.98,16.98,16.91,16.91,19500.0,16.4764,16.4764,16.4085,16.4085,19500.0
2020-08-12 12:30:00,16.93,16.94,16.93,16.93,16260.0,16.4279,16.4376,16.4279,16.4279,16260.0
2020-08-12 12:35:00,16.92,16.97,16.92,16.97,25500.0,16.4182,16.4667,16.4182,16.4667,25500.0
2020-08-12 12:40:00,16.99,17.02,16.99,17.0,52590.0,16.4861,16.5152,16.4861,16.4958,52590.0
2020-08-12 12:45:00,16.99,16.99,16.97,16.97,12300.0,16.4861,16.4861,16.4667,16.4667,12300.0
2020-08-12 12:50:00,16.95,16.98,16.95,16.98,4830.0,16.4473,16.4764,16.4473,16.4764,4830.0
2020-08-12 12:55:00,16.99,17.02,16.84,16.84,40365.0,16.4861,16.5152,16.3406,16.3406,40365.0
2020-08-12 13:00:00,16.88,16.88,16.82,16.82,59400.0,16.3794,16.3794,16.3211,16.3211,59400.0
2020-08-12 13:05:00,16.82,16.86,16.81,16.84,51015.0,16.3211,16.36,16.3114,16.3406,51015.0
2020-08-12 13:10:00,16.86,16.86,16.86,16.86,1500.0,16.36,16.36,16.36,16.36,1500.0
2020-08-12 13:15:00,16.87,16.91,16.85,16.86,23325.0,16.3697,16.4085,16.3503,16.36,23325.0
2020-08-12 13:20:00,16.9,16.9,16.89,16.89,4500.0,16.3988,16.3988,16.3891,16.3891,4500.0
2020-08-12 13:25:00,16.83,16.83,16.76,16.76,37065.0,16.3309,16.3309,16.2629,16.2629,37065.0
2020-08-12 13:30:00,16.82,16.84,16.82,16.83,24000.0,16.3211,16.3406,16.3211,16.3309,24000.0
2020-08-12 13:35:00,16.83,16.83,16.83,16.83,0.0,16.3309,16.3309,16.3309,16.3309,0.0
2020-08-12 13:40:00,16.9,16.93,16.9,16.93,9000.0,16.3988,16.4279,16.3988,16.4279,9000.0
2020-08-12 13:45:00,16.93,16.96,16.93,16.93,66615.0,16.4279,16.457,16.4279,16.4279,66615.0
2020-08-12 13:50:00,16.95,16.97,16.95,16.97,8850.0,16.4473,16.4667,16.4473,16.4667,8850.0
2020-08-12 13:55:00,16.99,17.02,16.99,17.02,52695.0,16.4861,16.5152,16.4861,16.5152,52695.0
2020-08-12 14:00:00,17.03,17.07,17.03,17.07,46980.0,16.5249,16.5637,16.5249,16.5637,46980.0
2020-08-12 14:05:00,17.06,17.11,17.06,17.07,41250.0,16.554,16.6025,16.554,16.5637,41250.0
2020-08-12 14:10:00,17.08,17.09,17.07,17.09,9975.0,16.5734,16.5831,16.5637,16.5831,9975.0
2020-08-12 14:15:00,17.08,17.08,17.07,17.07,12975.0,16.5734,16.5734,16.5637,16.5637,12975.0
2020-08-12 14:20:00,17.1,17.1,17.09,17.1,19500.0,16.5928,16.5928,16.5831,16.5928,19500.0
2020-08-12 14:25:00,17.08,17.08,16.98,16.98,30840.0,16.5734,16.5734,16.4764,16.4764,30840.0
2020-08-12 14:30:00,16.99,16.99,16.99,16.99,7665.0,16.4861,16.4861,16.4861,16.4861,7665.0
2020-08-12 14:35:00,16.95,16.95,16.91,16.91,17250.0,16.4473,16.4473,16.4085,16.4085,17250.0
2020-08-12 14:40:00,16.97,16.97,16.97,16.97,18000.0,16.4667,16.4667,16.4667,16.4667,18000.0
2020-08-12 14:45:00,17.07,17.07,17.07,17.07,10500.0,16.5637,16.5637,16.5637,16.5637,10500.0
2020-08-12 14:50:00,17.05,17.07,17.0,17.0,13500.0,16.5443,16.5637,16.4958,16.4958,13500.0
2020-08-12 14:55:00,17.03,17.03,17.02,17.02,15015.0,16.5249,16.5249,16.5152,16.5152,15015.0
2020-08-12 15:00:00,17.08,17.08,17.04,17.07,6000.0,16.5734,16.5734,16.5346,16.5637,6000.0
2020-08-12 15:05:00,17.09,17.09,17.06,17.06,14400.0,16.5831,16.5831,16.554,16.554,14400.0
2020-08-12 15:10:00,17.05,17.14,17.05,17.14,54270.0,16.5443,16.6317,16.5443,16.6317,54270.0
2020-08-12 15:15:00,17.13,17.14,17.13,17.14,7500.0,16.622,16.6317,16.622,16.6317,7500.0
2020-08-12 15:20:00,17.14,17.14,17.14,17.14,1500.0,16.6317,16.6317,16.6317,16.6317,1500.0
2020-08-12 15:25:00,17.1,17.1,17.06,17.06,9000.0,16.5928,16.5928,16.554,16.554,9000.0
2020-08-12 15:30:00,17.05,17.07,16.91,16.91,19500.0,16.5443,16.5637,16.4085,16.4085,19500.0
2020-08-12 15:35:00,16.95,16.99,16.95,16.99,7500.0,16.4473,16.4861,16.4473,16.4861,7500.0
2020-08-12 15:40:00,17.04,17.07,17.04,17.05,18990.0,16.5346,16.5637,16.5346,16.5443,18990.0
2020-08-12 15:45:00,17.04,17.05,17.03,17.04,21750.0,16.5346,16.5443,16.5249,16.5346,21750.0
2020-08-12 15:50:00,17.05,17.07,17.0,17.04,22500.0,16.5443,16.5637,16.4958,16.5346,22500.0
2020-08-12 15:55:00,17.04,17.07,17.04,17.06,206280.0,16.5346,16.5637,16.5346,16.554,206280.0
2020-08-13 09:30:00,17.08,17.08,16.85,16.85,305265.0,16.5734,16.5734,16.3503,16.3503,305265.0
2020-08-13 09:35:00,16.96,17.02,16.93,17.02,24750.0,16.457,16.5152,16.4279,16.5152,24750.0
2020-08-13 09:40:00,16.97,16.97,16.91,16.97,13500.0,16.4667,16.4667,16.4085,16.4667,13500.0
2020-08-13 09:45:00,17.01,17.01,16.7,16.7,52530.0,16.5055,16.5055,16.2047,16.2047,52530.0
2020-08-13 09:50:00,16.71,16.8,16.66,16.67,65130.0,16.2144,16.3017,16.1659,16.1756,65130.0
2020-08-13 09:55:00,16.74,16.83,16.69,16.82,46290.0,16.2435,16.3309,16.195,16.3211,46290.0
2020-08-13 10:00:00,16.79,16.84,16.79,16.81,9000.0,16.292,16.3406,16.292,16.3114,9000.0
2020-08-13 10:05:00,16.71,16.77,16.71,16.73,10200.0,16.2144,16.2726,16.2144,16.2338,10200.0
2020-08-13 10:10:00,16.72,16.72,16.68,16.68,6750.0,16.2241,16.2241,16.1853,16.1853,6750.0
2020-08-13 10:15:00,16.67,16.67,16.52,16.52,35055.0,16.1756,16.1756,16.03,16.03,35055.0
2020-08-13 10:20:00,16.66,16.67,16.66,16.66,12000.0,16.1659,16.1756,16.1659,16.1659,12000.0
2020-08-13 10:25:00,16.69,16.76,16.69,16.75,13500.0,16.195,16.2629,16.195,16.2532,13500.0
2020-08-13 10:30:00,16.75,16.79,16.75,16.79,13500.0,16.2532,16.292,16.2532,16.292,13500.0
2020-08-13 10:35:00,16.8,16.81,16.76,16.76,15000.0,16.3017,16.3114,16.2629,16.2629,15000.0
2020-08-13 10:40:00,16.77,16.79,16.75,16.77,19500.0,16.2726,16.292,16.2532,16.2726,19500.0
2020-08-13 10:45:00,16.76,16.76,16.75,16.76,9015.0,16.2629,16.2629,16.2532,16.2629,9015.0
2020-08-13 10:50:00,16.83,16.83,16.78,16.8,6000.0,16.3309,16.3309,16.2823,16.3017,6000.0
2020-08-13 10:55:00,16.78,16.86,16.78,16.86,6540.0,16.2823,16.36,16.2823,16.36,6540.0
2020-08-13 11:00:00,16.87,16.89,16.87,16.89,4815.0,16.3697,16.3891,16.3697,16.3891,4815.0
2020-08-13 11:05:00,16.9,16.97,16.9,16.92,19155.0,16.3988,16.4667,16.3988,16.4182,19155.0
2020-08-13 11:10:00,16.89,16.93,16.89,16.93,9270.0,16.3891,16.4279,16.3891,16.4279,9270.0
2020-08-13 11:15:00,16.87,16.89,16.86,16.86,6000.0,16.3697,16.3891,16.36,16.36,6000.0
2020-08-13 11:20:00,16.86,16.86,16.86,16.86,0.0,16.36,16.36,16.36,16.36,0.0
2020-08-13 11:25:00,16.8,16.8,16.8,16.8,1500.0,16.3017,16.3017,16.3017,16.3017,1500.0
2020-08-13 11:30:00,16.72,16.72,16.67,16.67,6600.0,16.2241,16.2241,16.1756,16.1756,6600.0
2020-08-13 11:35:00,16.67,16.78,16.67,16.78,14850.0,16.1756,16.2823,16.1756,16.2823,14850.0
2020-08-13 11:40:00,16.78,16.78,16.78,16.78,0.0,16.2823,16.2823,16.2823,16.2823,0.0
2020-08-13 11:45:00,16.74,16.74,16.73,16.73,4500.0,16.2435,16.2435,16.2338,16.2338,4500.0
2020-08-13 11:50:00,16.75,16.77,16.74,16.74,22425.0,16.2532,16.2726,16.2435,16.2435,22425.0
2020-08-13 11:55:00,16.73,16.73,16.73,16.73,1500.0,16.2338,16.2338,16.2338,16.2338,1500.0
2020-08-13 12:00:00,16.79,16.79,16.79,16.79,4500.0,16.292,16.292,16.292,16.292,4500.0
2020-08-13 12:05:00,16.8,16.8,16.8,16.8,15870.0,16.3017,16.3017,16.3017,16.3017,15870.0
2020-08-13 12:10:00,16.79,16.79,16.79,16.79,6000.0,16.292,16.292,16.292,16.292,6000.0
2020-08-13 12:15:00,16.81,16.81,16.81,16.81,1500.0,16.3114,16.3114,16.3114,16.3114,1500.0
2020-08-13 12:20:00,16.82,16.83,16.8,16.8,10500.0,16.3211,16.3309,16.3017,16.3017,10500.0
2020-08-13 12:25:00,16.77,16.77,16.77,16.77,4500.0,16.2726,16.2726,16.2726,16.2726,4500.0
2020-08-13 12:30:00,16.81,16.83,16.81,16.83,3000.0,16.3114,16.3309,16.3114,16.3309,3000.0
2020-08-13 12:35:00,16.81,16.81,16.81,16.81,4500.0,16.3114,16.3114,16.3114,16.3114,4500.0
2020-08-13 12:40:00,16.82,16.82,16.82,16.82,1500.0,16.3211,16.3211,16.3211,16.3211,1500.0
2020-08-13 12:45:00,16.81,16.83,16.81,16.82,9000.0,16.3114,16.3309,16.3114,16.3211,9000.0
2020-08-13 12:50:00,16.82,16.82,16.82,16.82,0.0,16.3211,16.3211,16.3211,16.3211,0.0
2020-08-13 12:55:00,16.85,16.85,16.85,16.85,1500.0,16.3503,16.3503,16.3503,16.3503,1500.0
2020-08-13 13:00:00,16.87,16.88,16.87,16.88,4500.0,16.3697,16.3794,16.3697,16.3794,4500.0
2020-08-13 13:05:00,16.83,16.83,16.83,16.83,1500.0,16.3309,16.3309,16.3309,16.3309,1500.0
2020-08-13 13:10:00,16.81,16.81,16.81,16.81,3000.0,16.3114,16.3114,16.3114,16.3114,3000.0
2020-08-13 13:15:00,16.78,16.78,16.76,16.76,3000.0,16.2823,16.2823,16.2629,16.2629,3000.0
2020-08-13 13:20:00,16.73,16.73,16.67,16.67,10410.0,16.2338,16.2338,16.1756,16.1756,10410.0
2020-08-13 13:25:00,16.63,16.63,16.6,16.63,13335.0,16.1368,16.1368,16.1077,16.1368,13335.0
2020-08-13 13:30:00,16.63,16.63,16.52,16.53,40920.0,16.1368,16.1368,16.03,16.0397,40920.0
2020-08-13 13:35:00,16.53,16.53,16.53,16.53,2070.0,16.0397,16.0397,16.0397,16.0397,2070.0
2020-08-13 13:40:00,16.56,16.58,16.56,16.58,6075.0,16.0689,16.0883,16.0689,16.0883,6075.0
2020-08-13 13:45:00,16.67,16.69,16.67,16.69,4500.0,16.1756,16.195,16.1756,16.195,4500.0
2020-08-13 13:50:00,16.7,16.72,16.69,16.72,9000.0,16.2047,16.2241,16.195,16.2241,9000.0
2020-08-13 13:55:00,16.72,16.73,16.71,16.71,5400.0,16.2241,16.2338,16.2144,16.2144,5400.0
2020-08-13 14:00:00,16.57,16.57,16.57,16.57,4500.0,16.0786,16.0786,16.0786,16.0786,4500.0
2020-08-13 14:05:00,16.59,16.59,16.56,16.59,4500.0,16.098,16.098,16.0689,16.098,4500.0
2020-08-13 14:10:00,16.54,16.54,16.5,16.5,19905.0,16.0495,16.0495,16.0106,16.0106,19905.0
2020-08-13 14:15:00,16.57,16.57,16.5,16.5,14550.0,16.0786,16.0786,16.0106,16.0106,14550.0
2020-08-13 14:20:00,16.5,16.51,16.4,16.4,111915.0,16.0106,16.0203,15.9136,15.9136,111915.0
2020-08-13 14:25:00,16.45,16.5,16.45,16.47,13500.0,15.9621,16.0106,15.9621,15.9815,13500.0
2020-08-13 14:30:00,16.49,16.49,16.49,16.49,12240.0,16.0009,16.0009,16.0009,16.0009,12240.0
2020-08-13 14:35:00,16.43,16.43,16.33,16.35,56655.0,15.9427,15.9427,15.8457,15.8651,56655.0
2020-08-13 14:40:00,16.4,16.41,16.39,16.39,10500.0,15.9136,15.9233,15.9039,15.9039,10500.0
2020-08-13 14:45:00,16.41,16.48,16.41,16.48,4500.0,15.9233,15.9912,15.9233,15.9912,4500.0
2020-08-13 14:50:00,16.35,16.41,16.27,16.41,37035.0,15.8651,15.9233,15.7875,15.9233,37035.0
2020-08-13 14:55:00,16.41,16.45,16.41,16.45,11115.0,15.9233,15.9621,15.9233,15.9621,11115.0
2020-08-13 15:00:00,16.44,16.47,16.44,16.47,4500.0,15.9524,15.9815,15.9524,15.9815,4500.0
2020-08-13 15:05:00,16.48,16.49,16.48,16.48,4500.0,15.9912,16.0009,15.9912,15.9912,4500.0
2020-08-13 15:10:00,16.4,16.46,16.4,16.46,4500.0,15.9136,15.9718,15.9136,15.9718,4500.0
2020-08-13 15:15:00,16.47,16.5,16.47,16.49,15495.0,15.9815,16.0106,15.9815,16.0009,15495.0
2020-08-13 15:20:00,16.51,16.57,16.48,16.57,12075.0,16.0203,16.0786,15.9912,16.0786,12075.0
2020-08-13 15:25:00,16.56,16.56,16.54,16.54,3750.0,16.0689,16.0689,16.0495,16.0495,3750.0
2020-08-13 15:30:00,16.57,16.58,16.57,16.58,6510.0,16.0786,16.0883,16.0786,16.0883,6510.0
2020-08-13 15:35:00,16.6,16.63,16.6,16.63,20040.0,16.1077,16.1368,16.1077,16.1368,20040.0
2020-08-13 15:40:00,16.57,16.6,16.57,16.6,9945.0,16.0786,16.1077,16.0786,16.1077,9945.0
2020-08-13 15:45:00,16.57,16.57,16.51,16.51,7560.0,16.0786,16.0786,16.0203,16.0203,7560.0
2020-08-13 15:50:00,16.53,16.53,16.49,16.52,6000.0,16.0397,16.0397,16.0009,16.03,6000.0
2020-08-13 15:55:00,16.49,16.53,16.49,16.49,15840.0,16.0009,16.0397,16.0009,16.0009,15840.0
2020-08-14 09:30:00,16.65,16.75,16.48,16.62,204615.0,16.1562,16.2532,15.9912,16.1271,204615.0
2020-08-14 09:35:00,16.73,16.97,16.73,16.97,103455.0,16.2338,16.4667,16.2338,16.4667,103455.0
2020-08-14 09:40:00,16.97,17.06,16.92,16.98,121920.0,16.4667,16.554,16.4182,16.4764,121920.0
2020-08-14 09:45:00,16.97,16.97,16.68,16.68,70650.0,16.4667,16.4667,16.1853,16.1853,70650.0
2020-08-14 09:50:00,16.73,16.83,16.73,16.82,13530.0,16.2338,16.3309,16.2338,16.3211,13530.0
2020-08-14 09:55:00,16.8,16.83,16.8,16.83,10500.0,16.3017,16.3309,16.3017,16.3309,10500.0
2020-08-14 10:00:00,16.86,16.86,16.73,16.73,16860.0,16.36,16.36,16.2338,16.2338,16860.0
2020-08-14 10:05:00,16.76,16.76,16.73,16.74,8760.0,16.2629,16.2629,16.2338,16.2435,8760.0
2020-08-14 10:10:00,16.76,16.76,16.67,16.67,10995.0,16.2629,16.2629,16.1756,16.1756,10995.0
2020-08-14 10:15:00,16.66,16.66,16.5,16.5,37380.0,16.1659,16.1659,16.0106,16.0106,37380.0
2020-08-14 10:20:00,16.48,16.52,16.47,16.52,25500.0,15.9912,16.03,15.9815,16.03,25500.0
2020-08-14 10:25:00,16.52,16.53,16.41,16.41,50085.0,16.03,16.0397,15.9233,15.9233,50085.0
2020-08-14 10:30:00,16.4,16.53,16.4,16.52,12855.0,15.9136,16.0397,15.9136,16.03,12855.0
2020-08-14 10:35:00,16.52,16.52,16.47,16.47,6000.0,16.03,16.03,15.9815,15.9815,6000.0
2020-08-14 10:40:00,16.53,16.58,16.52,16.58,42750.0,16.0397,16.0883,16.03,16.0883,42750.0
2020-08-14 10:45:00,16.6,16.64,16.6,16.61,12000.0,16.1077,16.1465,16.1077,16.1174,12000.0
2020-08-14 10:50:00,16.64,16.64,16.55,16.55,9000.0,16.1465,16.1465,16.0592,16.0592,9000.0
2020-08-14 10:55:00,16.54,16.54,16.46,16.52,12000.0,16.0495,16.0495,15.9718,16.03,12000.0
2020-08-14 11:00:00,16.51,16.51,16.45,16.48,15000.0,16.0203,16.0203,15.9621,15.9912,15000.0
2020-08-14 11:05:00,16.46,16.54,16.46,16.54,9000.0,15.9718,16.0495,15.9718,16.0495,9000.0
2020-08-14 11:10:00,16.56,16.58,16.55,16.57,13500.0,16.0689,16.0883,16.0592,16.0786,13500.0
2020-08-14 11:15:00,16.59,16.62,16.58,16.61,14505.0,16.098,16.1271,16.0883,16.1174,14505.0
2020-08-14 11:20:00,16.63,16.71,16.63,16.71,21000.0,16.1368,16.2144,16.1368,16.2144,21000.0
2020-08-14 11:25:00,16.71,16.73,16.7,16.7,9000.0,16.2144,16.2338,16.2047,16.2047,9000.0
2020-08-14 11:30:00,16.67,16.69,16.67,16.69,4500.0,16.1756,16.195,16.1756,16.195,4500.0
2020-08-14 11:35:00,16.64,16.64,16.61,16.61,3000.0,16.1465,16.1465,16.1174,16.1174,3000.0
2020-08-14 11:40:00,16.63,16.63,16.57,16.57,6000.0,16.1368,16.1368,16.0786,16.0786,6000.0
2020-08-14 11:45:00,16.58,16.58,16.49,16.5,16965.0,16.0883,16.0883,16.0009,16.0106,16965.0
2020-08-14 11:50:00,16.5,16.51,16.42,16.42,24000.0,16.0106,16.0203,15.933,15.933,24000.0
2020-08-14 11:55:00,16.46,16.48,16.44,16.48,18510.0,15.9718,15.9912,15.9524,15.9912,18510.0
2020-08-14 12:00:00,16.48,16.53,16.48,16.53,6000.0,15.9912,16.0397,15.9912,16.0397,6000.0
2020-08-14 12:05:00,16.55,16.55,16.49,16.52,6930.0,16.0592,16.0592,16.0009,16.03,6930.0
2020-08-14 12:10:00,16.51,16.52,16.47,16.48,16500.0,16.0203,16.03,15.9815,15.9912,16500.0
2020-08-14 12:15:00,16.46,16.46,16.46,16.46,1500.0,15.9718,15.9718,15.9718,15.9718,1500.0
2020-08-14 12:20:00,16.48,16.49,16.47,16.49,9000.0,15.9912,16.0009,15.9815,16.0009,9000.0
2020-08-14 12:25:00,16.53,16.54,16.53,16.53,9000.0,16.0397,16.0495,16.0397,16.0397,9000.0
2020-08-14 12:30:00,16.57,16.59,16.57,16.58,10365.0,16.0786,16.098,16.0786,16.0883,10365.0
2020-08-14 12:35:00,16.58,16.64,16.58,16.64,9000.0,16.0883,16.1465,16.0883,16.1465,9000.0
2020-08-14 12:40:00,16.66,16.67,16.64,16.65,9750.0,16.1659,16.1756,16.1465,16.1562,9750.0
2020-08-14 12:45:00,16.65,16.65,16.61,16.61,9000.0,16.1562,16.1562,16.1174,16.1174,9000.0
2020-08-14 12:50:00,16.6,16.6,16.57,16.57,4500.0,16.1077,16.1077,16.0786,16.0786,4500.0
2020-08-14 12:55:00,16.6,16.6,16.58,16.58,3000.0,16.1077,16.1077,16.0883,16.0883,3000.0
2020-08-14 13:00:00,16.54,16.54,16.54,16.54,3000.0,16.0495,16.0495,16.0495,16.0495,3000.0
2020-08-14 13:05:00,16.5,16.5,16.47,16.47,7770.0,16.0106,16.0106,15.9815,15.9815,7770.0
2020-08-14 13:10:00,16.47,16.47,16.47,16.47,0.0,15.9815,15.9815,15.9815,15.9815,0.0
2020-08-14 13:15:00,16.55,16.55,16.55,16.55,3900.0,16.0592,16.0592,16.0592,16.0592,3900.0
2020-08-14 13:20:00,16.55,16.55,16.53,16.53,3000.0,16.0592,16.0592,16.0397,16.0397,3000.0
2020-08-14 13:25:00,16.51,16.51,16.51,16.51,1500.0,16.0203,16.0203,16.0203,16.0203,1500.0
2020-08-14 13:30:00,16.5,16.5,16.48,16.48,3000.0,16.0106,16.0106,15.9912,15.9912,3000.0
2020-08-14 13:35:00,16.5,16.5,16.43,16.43,12120.0,16.0106,16.0106,15.9427,15.9427,12120.0
2020-08-14 13:40:00,16.47,16.47,16.43,16.44,12525.0,15.9815,15.9815,15.9427,15.9524,12525.0
2020-08-14 13:45:00,16.43,16.43,16.43,16.43,3000.0,15.9427,15.9427,15.9427,15.9427,3000.0
2020-08-14 13:50:00,16.4,16.45,16.4,16.45,14775.0,15.9136,15.9621,15.9136,15.9621,14775.0
2020-08-14 13:55:00,16.45,16.45,16.45,16.45,0.0,15.9621,15.9621,15.9621,15.9621,0.0
2020-08-14 14:00:00,16.45,16.45,16.43,16.43,4500.0,15.9621,15.9621,15.9427,15.9427,4500.0
2020-08-14 14:05:00,16.43,16.44,16.43,16.44,3000.0,15.9427,15.9524,15.9427,15.9524,3000.0
2020-08-14 14:10:00,16.42,16.45,16.42,16.44,14010.0,15.933,15.9621,15.933,15.9524,14010.0
2020-08-14 14:15:00,16.44,16.44,16.44,16.44,0.0,15.9524,15.9524,15.9524,15.9524,0.0
2020-08-14 14:20:00,16.44,16.44,16.43,16.43,3000.0,15.9524,15.9524,15.9427,15.9427,3000.0
2020-08-14 14:25:00,16.38,16.44,16.37,16.44,22500.0,15.8942,15.9524,15.8845,15.9524,22500.0
2020-08-14 14:30:00,16.47,16.5,16.47,16.5,11790.0,15.9815,16.0106,15.9815,16.0106,11790.0
2020-08-14 14:35:00,16.49,16.49,16.49,16.49,1500.0,16.0009,16.0009,16.0009,16.0009,1500.0
2020-08-14 14:40:00,16.46,16.46,16.44,16.44,19470.0,15.9718,15.9718,15.9524,15.9524,19470.0
2020-08-14 14:45:00,16.43,16.43,16.43,16.43,4500.0,15.9427,15.9427,15.9427,15.9427,4500.0
2020-08-14 14:50:00,16.42,16.42,16.42,16.42,1500.0,15.933,15.933,15.933,15.933,1500.0
2020-08-14 14:55:00,16.45,16.45,16.45,16.45,1500.0,15.9621,15.9621,15.9621,15.9621,1500.0
2020-08-14 15:00:00,16.45,16.45,16.39,16.41,15000.0,15.9621,15.9621,15.9039,15.9233,15000.0
2020-08-14 15:05:00,16.4,16.44,16.4,16.4,9000.0,15.9136,15.9524,15.9136,15.9136,9000.0
2020-08-14 15:10:00,16.39,16.39,16.32,16.33,51600.0,15.9039,15.9039,15.836,15.8457,51600.0
2020-08-14 15:15:00,16.33,16.35,16.31,16.31,83130.0,15.8457,15.8651,15.8263,15.8263,83130.0
2020-08-14 15:20:00,16.33,16.33,16.33,16.33,1500.0,15.8457,15.8457,15.8457,15.8457,1500.0
2020-08-14 15:25:00,16.39,16.39,16.39,16.39,7905.0,15.9039,15.9039,15.9039,15.9039,7905.0
2020-08-14 15:30:00,16.35,16.37,16.35,16.37,8250.0,15.8651,15.8845,15.8651,15.8845,8250.0
2020-08-14 15:35:00,16.39,16.41,16.39,16.41,10380.0,15.9039,15.9233,15.9039,15.9233,10380.0
2020-08-14 15:40:00,16.37,16.38,16.37,16.37,7980.0,15.8845,15.8942,15.8845,15.8845,7980.0
2020-08-14 15:45:00,16.39,16.42,16.38,16.38,7500.0,15.9039,15.933,15.8942,15.8942,7500.0
2020-08-14 15:50:00,16.43,16.48,16.43,16.48,19140.0,15.9427,15.9912,15.9427,15.9912,19140.0
2020-08-14 15:55:00,16.49,16.49,16.45,16.48,130200.0,16.0009,16.0009,15.9621,15.9912,130200.0
2020-08-17 09:30:00,16.86,16.93,16.8,16.8,177375.0,16.36,16.4279,16.3017,16.3017,177375.0
2020-08-17 09:35:00,16.86,17.06,16.86,17.06,278670.0,16.36,16.554,16.36,16.554,278670.0
2020-08-17 09:40:00,17.06,17.17,17.05,17.07,215355.0,16.554,16.6608,16.5443,16.5637,215355.0
2020-08-17 09:45:00,17.06,17.08,17.0,17.0,66705.0,16.554,16.5734,16.4958,16.4958,66705.0
2020-08-17 09:50:00,17.03,17.06,16.91,16.91,66405.0,16.5249,16.554,16.4085,16.4085,66405.0
2020-08-17 09:55:00,16.96,16.98,16.93,16.93,11505.0,16.457,16.4764,16.4279,16.4279,11505.0
2020-08-17 10:00:00,16.9,16.9,16.8,16.83,45015.0,16.3988,16.3988,16.3017,16.3309,45015.0
2020-08-17 10:05:00,16.87,16.98,16.87,16.98,107700.0,16.3697,16.4764,16.3697,16.4764,107700.0
2020-08-17 10:10:00,17.0,17.02,16.97,16.99,63945.0,16.4958,16.5152,16.4667,16.4861,63945.0
2020-08-17 10:15:00,16.96,16.96,16.93,16.96,4875.0,16.457,16.457,16.4279,16.457,4875.0
2020-08-17 10:20:00,16.93,16.93,16.92,16.92,6030.0,16.4279,16.4279,16.4182,16.4182,6030.0
2020-08-17 10:25:00,16.9,17.0,16.9,17.0,22935.0,16.3988,16.4958,16.3988,16.4958,22935.0
2020-08-17 10:30:00,16.98,17.01,16.97,16.97,12000.0,16.4764,16.5055,16.4667,16.4667,12000.0
2020-08-17 10:35:00,16.92,16.93,16.92,16.93,3000.0,16.4182,16.4279,16.4182,16.4279,3000.0
2020-08-17 10:40:00,16.87,16.87,16.82,16.82,22710.0,16.3697,16.3697,16.3211,16.3211,22710.0
2020-08-17 10:45:00,16.82,16.82,16.79,16.79,25605.0,16.3211,16.3211,16.292,16.292,25605.0
2020-08-17 10:50:00,16.8,16.89,16.8,16.85,12000.0,16.3017,16.3891,16.3017,16.3503,12000.0
2020-08-17 10:55:00,16.83,16.9,16.81,16.9,14115.0,16.3309,16.3988,16.3114,16.3988,14115.0
2020-08-17 11:00:00,16.83,16.87,16.83,16.87,3750.0,16.3309,16.3697,16.3309,16.3697,3750.0
2020-08-17 11:05:00,16.9,16.95,16.9,16.95,27150.0,16.3988,16.4473,16.3988,16.4473,27150.0
2020-08-17 11:10:00,16.97,17.05,16.97,17.05,41640.0,16.4667,16.5443,16.4667,16.5443,41640.0
2020-08-17 11:15:00,17.07,17.13,17.05,17.11,77970.0,16.5637,16.622,16.5443,16.6025,77970.0
2020-08-17 11:20:00,17.11,17.11,17.08,17.11,69360.0,16.6025,16.6025,16.5734,16.6025,69360.0
2020-08-17 11:25:00,17.11,17.11,17.08,17.09,16500.0,16.6025,16.6025,16.5734,16.5831,16500.0
2020-08-17 11:30:00,17.11,17.11,17.06,17.07,50280.0,16.6025,16.6025,16.554,16.5637,50280.0
2020-08-17 11:35:00,17.06,17.1,17.06,17.07,33540.0,16.554,16.5928,16.554,16.5637,33540.0
2020-08-17 11:40:00,17.07,17.07,17.07,17.07,1500.0,16.5637,16.5637,16.5637,16.5637,1500.0
2020-08-17 11:45:00,17.02,17.04,17.02,17.04,10530.0,16.5152,16.5346,16.5152,16.5346,10530.0
2020-08-17 11:50:00,17.01,17.01,17.01,17.01,8700.0,16.5055,16.5055,16.5055,16.5055,8700.0
2020-08-17 11:55:00,17.05,17.05,17.05,17.05,4500.0,16.5443,16.5443,16.5443,16.5443,4500.0
2020-08-17 12:00:00,17.07,17.07,17.06,17.06,12450.0,16.5637,16.5637,16.554,16.554,12450.0
2020-08-17 12:05:00,17.06,17.06,17.06,17.06,0.0,16.554,16.554,16.554,16.554,0.0
2020-08-17 12:10:00,17.0,17.0,16.99,16.99,5025.0,16.4958,16.4958,16.4861,16.4861,5025.0
2020-08-17 12:15:00,17.05,17.05,17.05,17.05,6000.0,16.5443,16.5443,16.5443,16.5443,6000.0
2020-08-17 12:20:00,17.07,17.08,17.07,17.08,9345.0,16.5637,16.5734,16.5637,16.5734,9345.0
2020-08-17 12:25:00,17.09,17.09,17.06,17.06,4500.0,16.5831,16.5831,16.554,16.554,4500.0
2020-08-17 12:30:00,17.07,17.07,17.07,17.07,3000.0,16.5637,16.5637,16.5637,16.5637,3000.0
2020-08-17 12:35:00,17.09,17.14,17.09,17.14,74370.0,16.5831,16.6317,16.5831,16.6317,74370.0
2020-08-17 12:40:00,17.14,17.16,17.14,17.16,20115.0,16.6317,16.6511,16.6317,16.6511,20115.0
2020-08-17 12:45:00,17.16,17.21,17.16,17.21,117135.0,16.6511,16.6996,16.6511,16.6996,117135.0
2020-08-17 12:50:00,17.21,17.25,17.21,17.25,18150.0,16.6996,16.7384,16.6996,16.7384,18150.0
2020-08-17 12:55:00,17.25,17.25,17.25,17.25,0.0,16.7384,16.7384,16.7384,16.7384,0.0
2020-08-17 13:00:00,17.21,17.24,17.2,17.22,19515.0,16.6996,16.7287,16.6899,16.7093,19515.0
2020-08-17 13:05:00,17.27,17.27,17.27,17.27,25485.0,16.7578,16.7578,16.7578,16.7578,25485.0
2020-08-17 13:10:00,17.27,17.28,17.26,17.26,4500.0,16.7578,16.7675,16.7481,16.7481,4500.0
2020-08-17 13:15:00,17.28,17.28,17.27,17.27,15750.0,16.7675,16.7675,16.7578,16.7578,15750.0
2020-08-17 13:20:00,17.24,17.24,17.24,17.24,11340.0,16.7287,16.7287,16.7287,16.7287,11340.0
2020-08-17 13:25:00,17.24,17.24,17.24,17.24,0.0,16.7287,16.7287,16.7287,16.7287,0.0
2020-08-17 13:30:00,17.24,17.24,17.24,17.24,8850.0,16.7287,16.7287,16.7287,16.7287,8850.0
2020-08-17 13:35:00,17.23,17.23,17.22,17.22,8250.0,16.719,16.719,16.7093,16.7093,8250.0
2020-08-17 13:40:00,17.2,17.2,17.2,17.2,3015.0,16.6899,16.6899,16.6899,16.6899,3015.0
2020-08-17 13:45:00,17.22,17.22,17.22,17.22,2640.0,16.7093,16.7093,16.7093,16.7093,2640.0
2020-08-17 13:50:00,17.19,17.22,17.19,17.22,4500.0,16.6802,16.7093,16.6802,16.7093,4500.0
2020-08-17 13:55:00,17.19,17.19,17.19,17.19,1500.0,16.6802,16.6802,16.6802,16.6802,1500.0
2020-08-17 14:00:00,17.23,17.24,17.23,17.24,32910.0,16.719,16.7287,16.719,16.7287,32910.0
2020-08-17 14:05:00,17.2,17.2,17.19,17.19,4500.0,16.6899,16.6899,16.6802,16.6802,4500.0
2020-08-17 14:10:00,17.23,17.25,17.23,17.25,27300.0,16.719,16.7384,16.719,16.7384,27300.0
2020-08-17 14:15:00,17.25,17.25,17.25,17.25,0.0,16.7384,16.7384,16.7384,16.7384,0.0
2020-08-17 14:20:00,17.27,17.27,17.27,17.27,3000.0,16.7578,16.7578,16.7578,16.7578,3000.0
2020-08-17 14:25:00,17.25,17.25,17.22,17.22,30510.0,16.7384,16.7384,16.7093,16.7093,30510.0
2020-08-17 14:30:00,17.21,17.21,17.21,17.21,1500.0,16.6996,16.6996,16.6996,16.6996,1500.0
2020-08-17 14:35:00,17.2,17.2,17.2,17.2,5655.0,16.6899,16.6899,16.6899,16.6899,5655.0
2020-08-17 14:40:00,17.2,17.2,17.2,17.2,0.0,16.6899,16.6899,16.6899,16.6899,0.0
2020-08-17 14:45:00,17.23,17.24,17.23,17.24,16500.0,16.719,16.7287,16.719,16.7287,16500.0
2020-08-17 14:50:00,17.19,17.19,17.19,17.19,1500.0,16.6802,16.6802,16.6802,16.6802,1500.0
2020-08-17 14:55:00,17.19,17.19,17.19,17.19,0.0,16.6802,16.6802,16.6802,16.6802,0.0
2020-08-17 15:00:00,17.21,17.21,17.21,17.21,4500.0,16.6996,16.6996,16.6996,16.6996,4500.0
2020-08-17 15:05:00,17.18,17.18,17.17,17.17,3000.0,16.6705,16.6705,16.6608,16.6608,3000.0
2020-08-17 15:10:00,17.16,17.16,17.13,17.13,10080.0,16.6511,16.6511,16.622,16.622,10080.0
2020-08-17 15:15:00,17.13,17.13,17.13,17.13,7530.0,16.622,16.622,16.622,16.622,7530.0
2020-08-17 15:20:00,17.12,17.12,17.09,17.09,3000.0,16.6122,16.6122,16.5831,16.5831,3000.0
2020-08-17 15:25:00,17.09,17.09,17.09,17.09,0.0,16.5831,16.5831,16.5831,16.5831,0.0
2020-08-17 15:30:00,17.09,17.09,17.09,17.09,0.0,16.5831,16.5831,16.5831,16.5831,0.0
2020-08-17 15:35:00,17.13,17.13,17.11,17.11,6750.0,16.622,16.622,16.6025,16.6025,6750.0
2020-08-17 15:40:00,17.11,17.13,17.11,17.11,6510.0,16.6025,16.622,16.6025,16.6025,6510.0
2020-08-17 15:45:00,17.12,17.13,17.12,17.13,11355.0,16.6122,16.622,16.6122,16.622,11355.0
2020-08-17 15:50:00,17.11,17.11,17.06,17.06,26145.0,16.6025,16.6025,16.554,16.554,26145.0
2020-08-17 15:55:00,17.07,17.07,17.03,17.05,74295.0,16.5637,16.5637,16.5249,16.5443,74295.0
2020-08-18 09:30:00,17.28,17.33,17.23,17.26,159480.0,16.7675,16.816,16.719,16.7481,159480.0
2020-08-18 09:35:00,17.25,17.37,17.17,17.35,91185.0,16.7384,16.8548,16.6608,16.8354,91185.0
2020-08-18 09:40:00,17.33,17.33,17.18,17.18,33075.0,16.816,16.816,16.6705,16.6705,33075.0
2020-08-18 09:45:00,17.16,17.19,17.13,17.14,48060.0,16.6511,16.6802,16.622,16.6317,48060.0
2020-08-18 09:50:00,17.17,17.17,16.92,16.92,146445.0,16.6608,16.6608,16.4182,16.4182,146445.0
2020-08-18 09:55:00,16.92,16.92,16.85,16.88,41295.0,16.4182,16.4182,16.3503,16.3794,41295.0
2020-08-18 10:00:00,16.9,16.92,16.89,16.92,51420.0,16.3988,16.4182,16.3891,16.4182,51420.0
2020-08-18 10:05:00,16.93,16.95,16.73,16.73,110970.0,16.4279,16.4473,16.2338,16.2338,110970.0
2020-08-18 10:10:00,16.75,16.9,16.75,16.9,53955.0,16.2532,16.3988,16.2532,16.3988,53955.0
2020-08-18 10:15:00,16.92,16.93,16.9,16.92,15000.0,16.4182,16.4279,16.3988,16.4182,15000.0
2020-08-18 10:20:00,16.87,16.89,16.85,16.89,9000.0,16.3697,16.3891,16.3503,16.3891,9000.0
2020-08-18 10:25:00,16.83,16.86,16.67,16.71,37170.0,16.3309,16.36,16.1756,16.2144,37170.0
2020-08-18 10:30:00,16.67,16.83,16.63,16.83,97920.0,16.1756,16.3309,16.1368,16.3309,97920.0
2020-08-18 10:35:00,16.84,16.87,16.83,16.86,13500.0,16.3406,16.3697,16.3309,16.36,13500.0
2020-08-18 10:40:00,16.79,16.9,16.77,16.9,18720.0,16.292,16.3988,16.2726,16.3988,18720.0
2020-08-18 10:45:00,16.9,16.93,16.9,16.91,20010.0,16.3988,16.4279,16.3988,16.4085,20010.0
2020-08-18 10:50:00,16.93,16.97,16.89,16.89,40785.0,16.4279,16.4667,16.3891,16.3891,40785.0
2020-08-18 10:55:00,16.89,16.89,16.89,16.89,0.0,16.3891,16.3891,16.3891,16.3891,0.0
2020-08-18 11:00:00,16.89,16.89,16.89,16.89,1500.0,16.3891,16.3891,16.3891,16.3891,1500.0
2020-08-18 11:05:00,16.9,16.93,16.9,16.93,13515.0,16.3988,16.4279,16.3988,16.4279,13515.0
2020-08-18 11:10:00,16.93,16.93,16.92,16.92,6000.0,16.4279,16.4279,16.4182,16.4182,6000.0
2020-08-18 11:15:00,16.91,16.91,16.91,16.91,4500.0,16.4085,16.4085,16.4085,16.4085,4500.0
2020-08-18 11:20:00,16.87,16.87,16.86,16.86,17520.0,16.3697,16.3697,16.36,16.36,17520.0
2020-08-18 11:25:00,16.94,16.94,16.88,16.88,28650.0,16.4376,16.4376,16.3794,16.3794,28650.0
2020-08-18 11:30:00,16.91,16.91,16.87,16.87,4500.0,16.4085,16.4085,16.3697,16.3697,4500.0
2020-08-18 11:35:00,16.91,16.93,16.9,16.93,10125.0,16.4085,16.4279,16.3988,16.4279,10125.0
2020-08-18 11:40:00,16.86,16.86,16.85,16.85,9000.0,16.36,16.36,16.3503,16.3503,9000.0
2020-08-18 11:45:00,16.83,16.83,16.78,16.78,15165.0,16.3309,16.3309,16.2823,16.2823,15165.0
2020-08-18 11:50:00,16.81,16.86,16.81,16.86,4500.0,16.3114,16.36,16.3114,16.36,4500.0
2020-08-18 11:55:00,16.91,16.91,16.91,16.91,3000.0,16.4085,16.4085,16.4085,16.4085,3000.0
2020-08-18 12:00:00,16.88,16.88,16.82,16.83,14670.0,16.3794,16.3794,16.3211,16.3309,14670.0
2020-08-18 12:05:00,16.81,16.85,16.81,16.85,4500.0,16.3114,16.3503,16.3114,16.3503,4500.0
2020-08-18 12:10:00,16.87,16.87,16.87,16.87,1500.0,16.3697,16.3697,16.3697,16.3697,1500.0
2020-08-18 12:15:00,16.87,16.87,16.87,16.87,1500.0,16.3697,16.3697,16.3697,16.3697,1500.0
2020-08-18 12:20:00,16.88,16.88,16.86,16.86,4500.0,16.3794,16.3794,16.36,16.36,4500.0
2020-08-18 12:25:00,16.87,16.91,16.87,16.91,6000.0,16.3697,16.4085,16.3697,16.4085,6000.0
2020-08-18 12:30:00,16.93,16.97,16.93,16.94,21000.0,16.4279,16.4667,16.4279,16.4376,21000.0
2020-08-18 12:35:00,16.87,16.87,16.87,16.87,1500.0,16.3697,16.3697,16.3697,16.3697,1500.0
2020-08-18 12:40:00,16.86,16.86,16.86,16.86,3000.0,16.36,16.36,16.36,16.36,3000.0
2020-08-18 12:45:00,16.84,16.85,16.84,16.85,3390.0,16.3406,16.3503,16.3406,16.3503,3390.0
2020-08-18 12:50:00,16.82,16.82,16.77,16.77,7440.0,16.3211,16.3211,16.2726,16.2726,7440.0
2020-08-18 12:55:00,16.77,16.77,16.76,16.77,16500.0,16.2726,16.2726,16.2629,16.2726,16500.0
2020-08-18 13:00:00,16.8,16.8,16.77,16.77,7500.0,16.3017,16.3017,16.2726,16.2726,7500.0
2020-08-18 13:05:00,16.79,16.81,16.79,16.81,10500.0,16.292,16.3114,16.292,16.3114,10500.0
2020-08-18 13:10:00,16.8,16.8,16.76,16.76,3360.0,16.3017,16.3017,16.2629,16.2629,3360.0
2020-08-18 13:15:00,16.76,16.76,16.76,16.76,0.0,16.2629,16.2629,16.2629,16.2629,0.0
2020-08-18 13:20:00,16.77,16.77,16.7,16.7,27945.0,16.2726,16.2726,16.2047,16.2047,27945.0
2020-08-18 13:25:00,16.73,16.77,16.73,16.77,6000.0,16.2338,16.2726,16.2338,16.2726,6000.0
2020-08-18 13:30:00,16.78,16.78,16.78,16.78,1500.0,16.2823,16.2823,16.2823,16.2823,1500.0
2020-08-18 13:35:00,16.8,16.81,16.8,16.81,15750.0,16.3017,16.3114,16.3017,16.3114,15750.0
2020-08-18 13:40:00,16.81,16.81,16.81,16.81,3000.0,16.3114,16.3114,16.3114,16.3114,3000.0
2020-08-18 13:45:00,16.81,16.81,16.81,16.81,0.0,16.3114,16.3114,16.3114,16.3114,0.0
2020-08-18 13:50:00,16.83,16.83,16.8,16.8,3000.0,16.3309,16.3309,16.3017,16.3017,3000.0
2020-08-18 13:55:00,16.8,16.8,16.8,16.8,13440.0,16.3017,16.3017,16.3017,16.3017,13440.0
2020-08-18 14:00:00,16.77,16.78,16.77,16.78,4500.0,16.2726,16.2823,16.2726,16.2823,4500.0
2020-08-18 14:05:00,16.76,16.81,16.76,16.81,9000.0,16.2629,16.3114,16.2629,16.3114,9000.0
2020-08-18 14:10:00,16.82,16.82,16.82,16.82,1500.0,16.3211,16.3211,16.3211,16.3211,1500.0
2020-08-18 14:15:00,16.82,16.82,16.82,16.82,0.0,16.3211,16.3211,16.3211,16.3211,0.0
2020-08-18 14:20:00,16.81,16.81,16.81,16.81,4500.0,16.3114,16.3114,16.3114,16.3114,4500.0
2020-08-18 14:25:00,16.78,16.78,16.78,16.78,1500.0,16.2823,16.2823,16.2823,16.2823,1500.0
2020-08-18 14:30:00,16.76,16.76,16.76,16.76,3000.0,16.2629,16.2629,16.2629,16.2629,3000.0
2020-08-18 14:35:00,16.76,16.76,16.76,16.76,0.0,16.2629,16.2629,16.2629,16.2629,0.0
2020-08-18 14:40:00,16.77,16.77,16.77,16.77,1500.0,16.2726,16.2726,16.2726,16.2726,1500.0
2020-08-18 14:45:00,16.77,16.77,16.76,16.76,12780.0,16.2726,16.2726,16.2629,16.2629,12780.0
2020-08-18 14:50:00,16.78,16.78,16.78,16.78,1500.0,16.2823,16.2823,16.2823,16.2823,1500.0
2020-08-18 14:55:00,16.78,16.78,16.77,16.77,18720.0,16.2823,16.2823,16.2726,16.2726,18720.0
2020-08-18 15:00:00,16.77,16.77,16.77,16.77,0.0,16.2726,16.2726,16.2726,16.2726,0.0
2020-08-18 15:05:00,16.76,16.76,16.76,16.76,1500.0,16.2629,16.2629,16.2629,16.2629,1500.0
2020-08-18 15:10:00,16.79,16.81,16.79,16.81,7500.0,16.292,16.3114,16.292,16.3114,7500.0
2020-08-18 15:15:00,16.83,16.83,16.8,16.81,12000.0,16.3309,16.3309,16.3017,16.3114,12000.0
2020-08-18 15:20:00,16.83,16.84,16.83,16.84,4275.0,16.3309,16.3406,16.3309,16.3406,4275.0
2020-08-18 15:25:00,16.8,16.81,16.77,16.81,4500.0,16.3017,16.3114,16.2726,16.3114,4500.0
2020-08-18 15:30:00,16.83,16.84,16.83,16.84,22035.0,16.3309,16.3406,16.3309,16.3406,22035.0
2020-08-18 15:35:00,16.83,16.83,16.78,16.78,15000.0,16.3309,16.3309,16.2823,16.2823,15000.0
2020-08-18 15:40:00,16.8,16.83,16.8,16.83,21375.0,16.3017,16.3309,16.3017,16.3309,21375.0
2020-08-18 15:45:00,16.82,16.86,16.8,16.86,9480.0,16.3211,16.36,16.3017,16.36,9480.0
2020-08-18 15:50:00,16.83,16.83,16.82,16.82,7500.0,16.3309,16.3309,16.3211,16.3211,7500.0
2020-08-18 15:55:00,16.8,16.8,16.75,16.77,57270.0,16.3017,16.3017,16.2532,16.2726,57270.0
2020-08-19 09:30:00,16.81,16.9,16.77,16.8,93585.0,16.3114,16.3988,16.2726,16.3017,93585.0
2020-08-19 09:35:00,16.82,16.88,16.8,16.8,27615.0,16.3211,16.3794,16.3017,16.3017,27615.0
2020-08-19 09:40:00,16.8,16.85,16.73,16.85,38565.0,16.3017,16.3503,16.2338,16.3503,38565.0
2020-08-19 09:45:00,16.87,16.87,16.73,16.73,28140.0,16.3697,16.3697,16.2338,16.2338,28140.0
2020-08-19 09:50:00,16.73,16.76,16.64,16.64,84405.0,16.2338,16.2629,16.1465,16.1465,84405.0
2020-08-19 09:55:00,16.67,16.67,16.63,16.67,8520.0,16.1756,16.1756,16.1368,16.1756,8520.0
2020-08-19 10:00:00,16.74,16.8,16.74,16.8,7500.0,16.2435,16.3017,16.2435,16.3017,7500.0
2020-08-19 10:05:00,16.77,16.77,16.74,16.74,5040.0,16.2726,16.2726,16.2435,16.2435,5040.0
2020-08-19 10:10:00,16.77,16.77,16.72,16.72,6315.0,16.2726,16.2726,16.2241,16.2241,6315.0
2020-08-19 10:15:00,16.72,16.73,16.72,16.73,3915.0,16.2241,16.2338,16.2241,16.2338,3915.0
2020-08-19 10:20:00,16.75,16.81,16.74,16.81,22365.0,16.2532,16.3114,16.2435,16.3114,22365.0
2020-08-19 10:25:00,16.81,16.81,16.81,16.81,0.0,16.3114,16.3114,16.3114,16.3114,0.0
2020-08-19 10:30:00,16.86,16.87,16.84,16.84,7125.0,16.36,16.3697,16.3406,16.3406,7125.0
2020-08-19 10:35:00,16.79,16.79,16.79,16.79,1500.0,16.292,16.292,16.292,16.292,1500.0
2020-08-19 10:40:00,16.8,16.8,16.8,16.8,3000.0,16.3017,16.3017,16.3017,16.3017,3000.0
2020-08-19 10:45:00,16.8,16.8,16.77,16.78,9945.0,16.3017,16.3017,16.2726,16.2823,9945.0
2020-08-19 10:50:00,16.78,16.78,16.78,16.78,0.0,16.2823,16.2823,16.2823,16.2823,0.0
2020-08-19 10:55:00,16.8,16.8,16.8,16.8,8400.0,16.3017,16.3017,16.3017,16.3017,8400.0
2020-08-19 11:00:00,16.83,16.83,16.8,16.8,19500.0,16.3309,16.3309,16.3017,16.3017,19500.0
2020-08-19 11:05:00,16.75,16.75,16.75,16.75,1500.0,16.2532,16.2532,16.2532,16.2532,1500.0
2020-08-19 11:10:00,16.73,16.73,16.7,16.73,12000.0,16.2338,16.2338,16.2047,16.2338,12000.0
2020-08-19 11:15:00,16.72,16.76,16.71,16.76,6000.0,16.2241,16.2629,16.2144,16.2629,6000.0
2020-08-19 11:20:00,16.76,16.76,16.7,16.7,21270.0,16.2629,16.2629,16.2047,16.2047,21270.0
2020-08-19 11:25:00,16.7,16.7,16.7,16.7,0.0,16.2047,16.2047,16.2047,16.2047,0.0
2020-08-19 11:30:00,16.75,16.76,16.74,16.75,12750.0,16.2532,16.2629,16.2435,16.2532,12750.0
2020-08-19 11:35:00,16.79,16.79,16.77,16.77,15540.0,16.292,16.292,16.2726,16.2726,15540.0
2020-08-19 11:40:00,16.78,16.78,16.78,16.78,1875.0,16.2823,16.2823,16.2823,16.2823,1875.0
2020-08-19 11:45:00,16.8,16.81,16.8,16.81,7575.0,16.3017,16.3114,16.3017,16.3114,7575.0
2020-08-19 11:50:00,16.83,16.83,16.83,16.83,19500.0,16.3309,16.3309,16.3309,16.3309,19500.0
2020-08-19 11:55:00,16.83,16.84,16.83,16.83,6585.0,16.3309,16.3406,16.3309,16.3309,6585.0
2020-08-19 12:00:00,16.85,16.88,16.85,16.88,20265.0,16.3503,16.3794,16.3503,16.3794,20265.0
2020-08-19 12:05:00,16.87,16.88,16.87,16.88,8160.0,16.3697,16.3794,16.3697,16.3794,8160.0
2020-08-19 12:10:00,16.91,16.91,16.91,16.91,3750.0,16.4085,16.4085,16.4085,16.4085,3750.0
2020-08-19 12:15:00,16.9,16.9,16.9,16.9,1500.0,16.3988,16.3988,16.3988,16.3988,1500.0
2020-08-19 12:20:00,16.84,16.84,16.84,16.84,7500.0,16.3406,16.3406,16.3406,16.3406,7500.0
2020-08-19 12:25:00,16.84,16.85,16.83,16.83,6000.0,16.3406,16.3503,16.3309,16.3309,6000.0
2020-08-19 12:30:00,16.83,16.83,16.8,16.8,3450.0,16.3309,16.3309,16.3017,16.3017,3450.0
2020-08-19 12:35:00,16.79,16.79,16.79,16.79,2400.0,16.292,16.292,16.292,16.292,2400.0
2020-08-19 12:40:00,16.79,16.79,16.79,16.79,0.0,16.292,16.292,16.292,16.292,0.0
2020-08-19 12:45:00,16.77,16.77,16.77,16.77,5040.0,16.2726,16.2726,16.2726,16.2726,5040.0
2020-08-19 12:50:00,16.78,16.78,16.78,16.78,1500.0,16.2823,16.2823,16.2823,16.2823,1500.0
2020-08-19 12:55:00,16.81,16.81,16.79,16.81,9180.0,16.3114,16.3114,16.292,16.3114,9180.0
2020-08-19 13:00:00,16.82,16.82,16.81,16.81,8400.0,16.3211,16.3211,16.3114,16.3114,8400.0
2020-08-19 13:05:00,16.81,16.81,16.81,16.81,0.0,16.3114,16.3114,16.3114,16.3114,0.0
2020-08-19 13:10:00,16.75,16.75,16.75,16.75,7500.0,16.2532,16.2532,16.2532,16.2532,7500.0
2020-08-19 13:15:00,16.8,16.8,16.8,16.8,1500.0,16.3017,16.3017,16.3017,16.3017,1500.0
2020-08-19 13:20:00,16.79,16.8,16.79,16.8,7500.0,16.292,16.3017,16.292,16.3017,7500.0
2020-08-19 13:25:00,16.79,16.79,16.79,16.79,1845.0,16.292,16.292,16.292,16.292,1845.0
2020-08-19 13:30:00,16.79,16.79,16.79,16.79,0.0,16.292,16.292,16.292,16.292,0.0
2020-08-19 13:35:00,16.87,16.87,16.87,16.87,1500.0,16.3697,16.3697,16.3697,16.3697,1500.0
2020-08-19 13:40:00,16.87,16.89,16.87,16.88,18435.0,16.3697,16.3891,16.3697,16.3794,18435.0
2020-08-19 13:45:00,16.9,16.9,16.9,16.9,4470.0,16.3988,16.3988,16.3988,16.3988,4470.0
2020-08-19 13:50:00,16.9,16.9,16.87,16.87,3000.0,16.3988,16.3988,16.3697,16.3697,3000.0
2020-08-19 13:55:00,16.87,16.87,16.87,16.87,0.0,16.3697,16.3697,16.3697,16.3697,0.0
2020-08-19 14:00:00,16.86,16.87,16.86,16.87,3000.0,16.36,16.3697,16.36,16.3697,3000.0
2020-08-19 14:05:00,16.78,16.78,16.73,16.73,27135.0,16.2823,16.2823,16.2338,16.2338,27135.0
2020-08-19 14:10:00,16.73,16.73,16.65,16.65,60300.0,16.2338,16.2338,16.1562,16.1562,60300.0
2020-08-19 14:15:00,16.64,16.64,16.59,16.6,34725.0,16.1465,16.1465,16.098,16.1077,34725.0
2020-08-19 14:20:00,16.54,16.54,16.32,16.5,231090.0,16.0495,16.0495,15.836,16.0106,231090.0
2020-08-19 14:25:00,16.53,16.55,16.4,16.44,129390.0,16.0397,16.0592,15.9136,15.9524,129390.0
2020-08-19 14:30:00,16.47,16.52,16.42,16.49,30120.0,15.9815,16.03,15.933,16.0009,30120.0
2020-08-19 14:35:00,16.49,16.52,16.49,16.52,4500.0,16.0009,16.03,16.0009,16.03,4500.0
2020-08-19 14:40:00,16.52,16.53,16.52,16.53,11880.0,16.03,16.0397,16.03,16.0397,11880.0
2020-08-19 14:45:00,16.53,16.57,16.53,16.53,27705.0,16.0397,16.0786,16.0397,16.0397,27705.0
2020-08-19 14:50:00,16.56,16.57,16.56,16.57,51000.0,16.0689,16.0786,16.0689,16.0786,51000.0
2020-08-19 14:55:00,16.6,16.67,16.6,16.61,35310.0,16.1077,16.1756,16.1077,16.1174,35310.0
2020-08-19 15:00:00,16.57,16.58,16.57,16.58,4500.0,16.0786,16.0883,16.0786,16.0883,4500.0
2020-08-19 15:05:00,16.58,16.58,16.58,16.58,0.0,16.0883,16.0883,16.0883,16.0883,0.0
2020-08-19 15:10:00,16.58,16.58,16.58,16.58,0.0,16.0883,16.0883,16.0883,16.0883,0.0
2020-08-19 15:15:00,16.51,16.52,16.51,16.52,6075.0,16.0203,16.03,16.0203,16.03,6075.0
2020-08-19 15:20:00,16.5,16.52,16.48,16.48,4875.0,16.0106,16.03,15.9912,15.9912,4875.0
2020-08-19 15:25:00,16.49,16.5,16.45,16.45,7500.0,16.0009,16.0106,15.9621,15.9621,7500.0
2020-08-19 15:30:00,16.48,16.49,16.48,16.49,13500.0,15.9912,16.0009,15.9912,16.0009,13500.0
2020-08-19 15:35:00,16.52,16.53,16.51,16.51,16380.0,16.03,16.0397,16.0203,16.0203,16380.0
2020-08-19 15:40:00,16.47,16.57,16.46,16.55,38250.0,15.9815,16.0786,15.9718,16.0592,38250.0
2020-08-19 15:45:00,16.5,16.5,16.4,16.4,36660.0,16.0106,16.0106,15.9136,15.9136,36660.0
2020-08-19 15:50:00,16.35,16.41,16.34,16.37,29055.0,15.8651,15.9233,15.8554,15.8845,29055.0
2020-08-19 15:55:00,16.4,16.48,16.4,16.48,32895.0,15.9136,15.9912,15.9136,15.9912,32895.0
2020-08-20 09:30:00,15.98,15.99,15.72,15.8,620175.0,15.5061,15.5158,15.2538,15.3314,620175.0
2020-08-20 09:35:00,15.8,16.05,15.77,15.99,101730.0,15.3314,15.574,15.3023,15.5158,101730.0
2020-08-20 09:40:00,15.96,16.1,15.96,16.08,67950.0,15.4867,15.6225,15.4867,15.6031,67950.0
2020-08-20 09:45:00,16.11,16.22,16.11,16.22,56370.0,15.6322,15.7389,15.6322,15.7389,56370.0
2020-08-20 09:50:00,16.13,16.27,16.1,16.27,43050.0,15.6516,15.7875,15.6225,15.7875,43050.0
2020-08-20 09:55:00,16.27,16.28,16.23,16.26,19500.0,15.7875,15.7972,15.7486,15.7778,19500.0
2020-08-20 10:00:00,16.23,16.23,16.13,16.13,65250.0,15.7486,15.7486,15.6516,15.6516,65250.0
2020-08-20 10:05:00,16.14,16.23,16.11,16.11,28380.0,15.6613,15.7486,15.6322,15.6322,28380.0
2020-08-20 10:10:00,16.14,16.14,16.06,16.09,59550.0,15.6613,15.6613,15.5837,15.6128,59550.0
2020-08-20 10:15:00,16.12,16.14,16.09,16.09,23190.0,15.6419,15.6613,15.6128,15.6128,23190.0
2020-08-20 10:20:00,16.1,16.12,16.02,16.06,80550.0,15.6225,15.6419,15.5449,15.5837,80550.0
2020-08-20 10:25:00,16.03,16.03,15.96,15.98,93375.0,15.5546,15.5546,15.4867,15.5061,93375.0
2020-08-20 10:30:00,15.97,16.01,15.93,15.94,25935.0,15.4964,15.5352,15.4575,15.4672,25935.0
2020-08-20 10:35:00,15.94,15.94,15.88,15.88,33750.0,15.4672,15.4672,15.409,15.409,33750.0
2020-08-20 10:40:00,15.87,15.9,15.85,15.87,65430.0,15.3993,15.4284,15.3799,15.3993,65430.0
2020-08-20 10:45:00,15.9,15.91,15.87,15.91,26265.0,15.4284,15.4381,15.3993,15.4381,26265.0
2020-08-20 10:50:00,15.95,15.99,15.92,15.92,45210.0,15.4769,15.5158,15.4478,15.4478,45210.0
2020-08-20 10:55:00,15.92,15.93,15.88,15.88,25050.0,15.4478,15.4575,15.409,15.409,25050.0
2020-08-20 11:00:00,15.9,15.91,15.84,15.85,32835.0,15.4284,15.4381,15.3702,15.3799,32835.0
2020-08-20 11:05:00,15.87,15.87,15.69,15.69,139110.0,15.3993,15.3993,15.2247,15.2247,139110.0
2020-08-20 11:10:00,15.7,15.75,15.7,15.71,47145.0,15.2344,15.2829,15.2344,15.2441,47145.0
2020-08-20 11:15:00,15.73,15.79,15.73,15.79,24000.0,15.2635,15.3217,15.2635,15.3217,24000.0
2020-08-20 11:20:00,15.78,15.88,15.78,15.88,27075.0,15.312,15.409,15.312,15.409,27075.0
2020-08-20 11:25:00,15.9,15.93,15.9,15.93,15000.0,15.4284,15.4575,15.4284,15.4575,15000.0
2020-08-20 11:30:00,15.91,15.93,15.89,15.89,18900.0,15.4381,15.4575,15.4187,15.4187,18900.0
2020-08-20 11:35:00,15.96,15.98,15.96,15.98,9000.0,15.4867,15.5061,15.4867,15.5061,9000.0
2020-08-20 11:40:00,15.95,15.95,15.93,15.93,9000.0,15.4769,15.4769,15.4575,15.4575,9000.0
2020-08-20 11:45:00,15.94,15.95,15.94,15.95,11130.0,15.4672,15.4769,15.4672,15.4769,11130.0
2020-08-20 11:50:00,15.97,16.03,15.97,16.03,47460.0,15.4964,15.5546,15.4964,15.5546,47460.0
2020-08-20 11:55:00,16.05,16.07,16.04,16.05,64230.0,15.574,15.5934,15.5643,15.574,64230.0
2020-08-20 12:00:00,16.04,16.04,16.02,16.04,48750.0,15.5643,15.5643,15.5449,15.5643,48750.0
2020-08-20 12:05:00,16.04,16.06,16.02,16.02,64920.0,15.5643,15.5837,15.5449,15.5449,64920.0
2020-08-20 12:10:00,16.02,16.07,16.02,16.05,19500.0,15.5449,15.5934,15.5449,15.574,19500.0
2020-08-20 12:15:00,16.04,16.04,15.99,15.99,15000.0,15.5643,15.5643,15.5158,15.5158,15000.0
2020-08-20 12:20:00,16.0,16.0,15.99,15.99,7500.0,15.5255,15.5255,15.5158,15.5158,7500.0
2020-08-20 12:25:00,15.99,15.99,15.97,15.97,18000.0,15.5158,15.5158,15.4964,15.4964,18000.0
2020-08-20 12:30:00,15.99,15.99,15.93,15.93,18000.0,15.5158,15.5158,15.4575,15.4575,18000.0
2020-08-20 12:35:00,15.97,15.97,15.96,15.97,9690.0,15.4964,15.4964,15.4867,15.4964,9690.0
2020-08-20 12:40:00,15.98,15.98,15.93,15.94,18000.0,15.5061,15.5061,15.4575,15.4672,18000.0
2020-08-20 12:45:00,15.93,15.94,15.91,15.91,9060.0,15.4575,15.4672,15.4381,15.4381,9060.0
2020-08-20 12:50:00,15.92,15.95,15.92,15.95,8250.0,15.4478,15.4769,15.4478,15.4769,8250.0
2020-08-20 12:55:00,15.92,15.92,15.9,15.91,6000.0,15.4478,15.4478,15.4284,15.4381,6000.0
2020-08-20 13:00:00,15.91,15.96,15.91,15.96,9060.0,15.4381,15.4867,15.4381,15.4867,9060.0
2020-08-20 13:05:00,15.96,16.0,15.96,16.0,9000.0,15.4867,15.5255,15.4867,15.5255,9000.0
2020-08-20 13:10:00,16.01,16.03,16.01,16.03,3750.0,15.5352,15.5546,15.5352,15.5546,3750.0
2020-08-20 13:15:00,16.0,16.0,16.0,16.0,3645.0,15.5255,15.5255,15.5255,15.5255,3645.0
2020-08-20 13:20:00,15.99,15.99,15.99,15.99,1500.0,15.5158,15.5158,15.5158,15.5158,1500.0
2020-08-20 13:25:00,15.99,15.99,15.97,15.97,4500.0,15.5158,15.5158,15.4964,15.4964,4500.0
2020-08-20 13:30:00,15.98,15.98,15.98,15.98,3000.0,15.5061,15.5061,15.5061,15.5061,3000.0
2020-08-20 13:35:00,15.99,15.99,15.97,15.97,32235.0,15.5158,15.5158,15.4964,15.4964,32235.0
2020-08-20 13:40:00,16.01,16.01,16.01,16.01,3000.0,15.5352,15.5352,15.5352,15.5352,3000.0
2020-08-20 13:45:00,16.01,16.01,16.01,16.01,0.0,15.5352,15.5352,15.5352,15.5352,0.0
2020-08-20 13:50:00,15.96,15.96,15.96,15.96,1500.0,15.4867,15.4867,15.4867,15.4867,1500.0
2020-08-20 13:55:00,15.98,16.02,15.98,16.02,7500.0,15.5061,15.5449,15.5061,15.5449,7500.0
2020-08-20 14:00:00,16.02,16.02,16.02,16.02,0.0,15.5449,15.5449,15.5449,15.5449,0.0
2020-08-20 14:05:00,16.03,16.03,16.0,16.0,12870.0,15.5546,15.5546,15.5255,15.5255,12870.0
2020-08-20 14:10:00,15.97,15.97,15.97,15.97,3000.0,15.4964,15.4964,15.4964,15.4964,3000.0
2020-08-20 14:15:00,15.98,15.98,15.93,15.93,10800.0,15.5061,15.5061,15.4575,15.4575,10800.0
2020-08-20 14:20:00,15.93,16.05,15.91,16.05,30000.0,15.4575,15.574,15.4381,15.574,30000.0
2020-08-20 14:25:00,16.01,16.02,16.01,16.01,10500.0,15.5352,15.5449,15.5352,15.5352,10500.0
2020-08-20 14:30:00,16.0,16.0,16.0,16.0,1500.0,15.5255,15.5255,15.5255,15.5255,1500.0
2020-08-20 14:35:00,16.02,16.03,16.02,16.03,4500.0,15.5449,15.5546,15.5449,15.5546,4500.0
2020-08-20 14:40:00,16.03,16.03,16.0,16.0,4500.0,15.5546,15.5546,15.5255,15.5255,4500.0
2020-08-20 14:45:00,16.04,16.04,16.03,16.03,4965.0,15.5643,15.5643,15.5546,15.5546,4965.0
2020-08-20 14:50:00,16.0,16.0,16.0,16.0,1500.0,15.5255,15.5255,15.5255,15.5255,1500.0
2020-08-20 14:55:00,16.03,16.03,16.03,16.03,1500.0,15.5546,15.5546,15.5546,15.5546,1500.0
2020-08-20 15:00:00,16.01,16.09,16.01,16.09,13755.0,15.5352,15.6128,15.5352,15.6128,13755.0
2020-08-20 15:05:00,16.11,16.12,16.1,16.11,35805.0,15.6322,15.6419,15.6225,15.6322,35805.0
2020-08-20 15:10:00,16.13,16.13,16.1,16.1,7500.0,15.6516,15.6516,15.6225,15.6225,7500.0
2020-08-20 15:15:00,16.08,16.1,16.08,16.09,4500.0,15.6031,15.6225,15.6031,15.6128,4500.0
2020-08-20 15:20:00,16.05,16.05,16.01,16.01,9555.0,15.574,15.574,15.5352,15.5352,9555.0
2020-08-20 15:25:00,16.02,16.02,15.96,16.02,28500.0,15.5449,15.5449,15.4867,15.5449,28500.0
2020-08-20 15:30:00,16.0,16.05,16.0,16.05,7500.0,15.5255,15.574,15.5255,15.574,7500.0
2020-08-20 15:35:00,16.09,16.11,16.09,16.11,3975.0,15.6128,15.6322,15.6128,15.6322,3975.0
2020-08-20 15:40:00,16.13,16.19,16.13,16.19,36330.0,15.6516,15.7098,15.6516,15.7098,36330.0
2020-08-20 15:45:00,16.17,16.17,16.14,16.14,25815.0,15.6904,15.6904,15.6613,15.6613,25815.0
2020-08-20 15:50:00,16.12,16.12,16.07,16.07,17025.0,15.6419,15.6419,15.5934,15.5934,17025.0
2020-08-20 15:55:00,16.09,16.09,16.02,16.03,45075.0,15.6128,15.6128,15.5449,15.5546,45075.0
2020-08-21 09:30:00,16.01,16.05,15.77,15.9,164295.0,15.5352,15.574,15.3023,15.4284,164295.0
2020-08-21 09:35:00,15.89,15.94,15.84,15.85,44310.0,15.4187,15.4672,15.3702,15.3799,44310.0
2020-08-21 09:40:00,15.88,15.94,15.83,15.94,28710.0,15.409,15.4672,15.3605,15.4672,28710.0
2020-08-21 09:45:00,15.89,16.02,15.89,16.02,44460.0,15.4187,15.5449,15.4187,15.5449,44460.0
2020-08-21 09:50:00,15.93,15.93,15.83,15.86,21750.0,15.4575,15.4575,15.3605,15.3896,21750.0
2020-08-21 09:55:00,15.88,16.04,15.88,16.04,26280.0,15.409,15.5643,15.409,15.5643,26280.0
2020-08-21 10:00:00,16.03,16.03,15.9,15.9,47055.0,15.5546,15.5546,15.4284,15.4284,47055.0
2020-08-21 10:05:00,15.93,15.93,15.9,15.9,7500.0,15.4575,15.4575,15.4284,15.4284,7500.0
2020-08-21 10:10:00,15.89,15.91,15.87,15.89,34290.0,15.4187,15.4381,15.3993,15.4187,34290.0
2020-08-21 10:15:00,15.91,15.97,15.91,15.97,10500.0,15.4381,15.4964,15.4381,15.4964,10500.0
2020-08-21 10:20:00,15.9,15.91,15.87,15.9,10500.0,15.4284,15.4381,15.3993,15.4284,10500.0
2020-08-21 10:25:00,15.94,15.95,15.94,15.95,3840.0,15.4672,15.4769,15.4672,15.4769,3840.0
2020-08-21 10:30:00,15.95,15.95,15.95,15.95,1500.0,15.4769,15.4769,15.4769,15.4769,1500.0
2020-08-21 10:35:00,15.95,16.0,15.95,16.0,10500.0,15.4769,15.5255,15.4769,15.5255,10500.0
2020-08-21 10:40:00,16.02,16.03,15.97,16.0,25800.0,15.5449,15.5546,15.4964,15.5255,25800.0
2020-08-21 10:45:00,16.03,16.07,16.03,16.04,22125.0,15.5546,15.5934,15.5546,15.5643,22125.0
2020-08-21 10:50:00,16.04,16.04,16.04,16.04,3000.0,15.5643,15.5643,15.5643,15.5643,3000.0
2020-08-21 10:55:00,16.05,16.05,16.04,16.05,9585.0,15.574,15.574,15.5643,15.574,9585.0
2020-08-21 11:00:00,16.06,16.06,15.97,15.97,14685.0,15.5837,15.5837,15.4964,15.4964,14685.0
2020-08-21 11:05:00,16.0,16.04,16.0,16.04,3000.0,15.5255,15.5643,15.5255,15.5643,3000.0
2020-08-21 11:10:00,16.0,16.0,15.98,15.98,12000.0,15.5255,15.5255,15.5061,15.5061,12000.0
2020-08-21 11:15:00,15.98,16.0,15.98,15.98,7500.0,15.5061,15.5255,15.5061,15.5061,7500.0
2020-08-21 11:20:00,16.03,16.08,16.03,16.08,25380.0,15.5546,15.6031,15.5546,15.6031,25380.0
2020-08-21 11:25:00,16.11,16.17,16.11,16.17,41025.0,15.6322,15.6904,15.6322,15.6904,41025.0
2020-08-21 11:30:00,16.12,16.15,16.08,16.08,13500.0,15.6419,15.671,15.6031,15.6031,13500.0
2020-08-21 11:35:00,16.04,16.06,16.04,16.06,15540.0,15.5643,15.5837,15.5643,15.5837,15540.0
2020-08-21 11:40:00,16.07,16.07,16.07,16.07,1500.0,15.5934,15.5934,15.5934,15.5934,1500.0
2020-08-21 11:45:00,16.04,16.07,16.04,16.07,21075.0,15.5643,15.5934,15.5643,15.5934,21075.0
2020-08-21 11:50:00,16.07,16.07,16.07,16.07,0.0,15.5934,15.5934,15.5934,15.5934,0.0
2020-08-21 11:55:00,16.07,16.07,16.07,16.07,0.0,15.5934,15.5934,15.5934,15.5934,0.0
2020-08-21 12:00:00,16.0,16.08,16.0,16.08,10785.0,15.5255,15.6031,15.5255,15.6031,10785.0
2020-08-21 12:05:00,16.13,16.16,16.12,16.12,17250.0,15.6516,15.6807,15.6419,15.6419,17250.0
2020-08-21 12:10:00,16.13,16.18,16.13,16.18,12000.0,15.6516,15.7001,15.6516,15.7001,12000.0
2020-08-21 12:15:00,16.2,16.21,16.19,16.21,43845.0,15.7195,15.7292,15.7098,15.7292,43845.0
2020-08-21 12:20:00,16.17,16.17,16.17,16.17,6450.0,15.6904,15.6904,15.6904,15.6904,6450.0
2020-08-21 12:25:00,16.17,16.17,16.17,16.17,0.0,15.6904,15.6904,15.6904,15.6904,0.0
2020-08-21 12:30:00,16.21,16.23,16.21,16.23,4500.0,15.7292,15.7486,15.7292,15.7486,4500.0
2020-08-21 12:35:00,16.23,16.23,16.23,16.23,9210.0,15.7486,15.7486,15.7486,15.7486,9210.0
2020-08-21 12:40:00,16.25,16.26,16.25,16.26,9435.0,15.7681,15.7778,15.7681,15.7778,9435.0
2020-08-21 12:45:00,16.27,16.27,16.27,16.27,3930.0,15.7875,15.7875,15.7875,15.7875,3930.0
2020-08-21 12:50:00,16.25,16.28,16.23,16.28,27255.0,15.7681,15.7972,15.7486,15.7972,27255.0
2020-08-21 12:55:00,16.27,16.27,16.27,16.27,3900.0,15.7875,15.7875,15.7875,15.7875,3900.0
2020-08-21 13:00:00,16.27,16.27,16.22,16.22,9060.0,15.7875,15.7875,15.7389,15.7389,9060.0
2020-08-21 13:05:00,16.22,16.22,16.22,16.22,0.0,15.7389,15.7389,15.7389,15.7389,0.0
2020-08-21 13:10:00,16.27,16.29,16.27,16.29,3000.0,15.7875,15.8069,15.7875,15.8069,3000.0
2020-08-21 13:15:00,16.29,16.29,16.27,16.27,4500.0,15.8069,15.8069,15.7875,15.7875,4500.0
2020-08-21 13:20:00,16.22,16.22,16.22,16.22,3000.0,15.7389,15.7389,15.7389,15.7389,3000.0
2020-08-21 13:25:00,16.22,16.22,16.22,16.22,0.0,15.7389,15.7389,15.7389,15.7389,0.0
2020-08-21 13:30:00,16.2,16.25,16.19,16.25,6000.0,15.7195,15.7681,15.7098,15.7681,6000.0
2020-08-21 13:35:00,16.25,16.25,16.25,16.25,0.0,15.7681,15.7681,15.7681,15.7681,0.0
2020-08-21 13:40:00,16.24,16.24,16.22,16.22,50835.0,15.7583,15.7583,15.7389,15.7389,50835.0
2020-08-21 13:45:00,16.22,16.22,16.22,16.22,0.0,15.7389,15.7389,15.7389,15.7389,0.0
2020-08-21 13:50:00,16.22,16.22,16.19,16.19,7500.0,15.7389,15.7389,15.7098,15.7098,7500.0
2020-08-21 13:55:00,16.17,16.17,16.13,16.13,36150.0,15.6904,15.6904,15.6516,15.6516,36150.0
2020-08-21 14:00:00,16.17,16.19,16.17,16.19,15780.0,15.6904,15.7098,15.6904,15.7098,15780.0
2020-08-21 14:05:00,16.19,16.19,16.19,16.19,0.0,15.7098,15.7098,15.7098,15.7098,0.0
2020-08-21 14:10:00,16.24,16.24,16.21,16.21,3000.0,15.7583,15.7583,15.7292,15.7292,3000.0
2020-08-21 14:15:00,16.21,16.21,16.21,16.21,3000.0,15.7292,15.7292,15.7292,15.7292,3000.0
2020-08-21 14:20:00,16.18,16.18,16.18,16.18,1800.0,15.7001,15.7001,15.7001,15.7001,1800.0
2020-08-21 14:25:00,16.21,16.21,16.2,16.2,8130.0,15.7292,15.7292,15.7195,15.7195,8130.0
2020-08-21 14:30:00,16.23,16.23,16.22,16.22,3000.0,15.7486,15.7486,15.7389,15.7389,3000.0
2020-08-21 14:35:00,16.24,16.24,16.21,16.21,6000.0,15.7583,15.7583,15.7292,15.7292,6000.0
2020-08-21 14:40:00,16.17,16.17,16.17,16.17,4500.0,15.6904,15.6904,15.6904,15.6904,4500.0
2020-08-21 14:45:00,16.19,16.22,16.19,16.19,42330.0,15.7098,15.7389,15.7098,15.7098,42330.0
2020-08-21 14:50:00,16.23,16.27,16.23,16.27,19890.0,15.7486,15.7875,15.7486,15.7875,19890.0
2020-08-21 14:55:00,16.29,16.29,16.27,16.27,3000.0,15.8069,15.8069,15.7875,15.7875,3000.0
2020-08-21 15:00:00,16.26,16.31,16.26,16.26,15000.0,15.7778,15.8263,15.7778,15.7778,15000.0
2020-08-21 15:05:00,16.26,16.26,16.26,16.26,0.0,15.7778,15.7778,15.7778,15.7778,0.0
2020-08-21 15:10:00,16.26,16.26,16.26,16.26,0.0,15.7778,15.7778,15.7778,15.7778,0.0
2020-08-21 15:15:00,16.28,16.28,16.28,16.28,3345.0,15.7972,15.7972,15.7972,15.7972,3345.0
2020-08-21 15:20:00,16.27,16.29,16.27,16.27,4500.0,15.7875,15.8069,15.7875,15.7875,4500.0
2020-08-21 15:25:00,16.27,16.27,16.27,16.27,0.0,15.7875,15.7875,15.7875,15.7875,0.0
2020-08-21 15:30:00,16.24,16.24,16.24,16.24,1920.0,15.7583,15.7583,15.7583,15.7583,1920.0
2020-08-21 15:35:00,16.24,16.26,16.24,16.26,3000.0,15.7583,15.7778,15.7583,15.7778,3000.0
2020-08-21 15:40:00,16.25,16.25,16.22,16.22,3000.0,15.7681,15.7681,15.7389,15.7389,3000.0
2020-08-21 15:45:00,16.26,16.28,16.26,16.27,16500.0,15.7778,15.7972,15.7778,15.7875,16500.0
2020-08-21 15:50:00,16.3,16.36,16.3,16.36,139125.0,15.8166,15.8748,15.8166,15.8748,139125.0
2020-08-21 15:55:00,16.36,16.4,16.36,16.38,69900.0,15.8748,15.9136,15.8748,15.8942,69900.0
2020-08-24 09:30:00,16.89,16.99,16.86,16.88,250095.0,16.3891,16.4861,16.36,16.3794,250095.0
2020-08-24 09:35:00,16.86,16.97,16.81,16.88,104175.0,16.36,16.4667,16.3114,16.3794,104175.0
2020-08-24 09:40:00,16.86,17.0,16.85,16.99,173550.0,16.36,16.4958,16.3503,16.4861,173550.0
2020-08-24 09:45:00,16.98,17.04,16.9,16.9,84960.0,16.4764,16.5346,16.3988,16.3988,84960.0
2020-08-24 09:50:00,16.9,16.9,16.63,16.63,214860.0,16.3988,16.3988,16.1368,16.1368,214860.0
2020-08-24 09:55:00,16.67,16.77,16.67,16.77,65160.0,16.1756,16.2726,16.1756,16.2726,65160.0
2020-08-24 10:00:00,16.8,16.8,16.67,16.73,72435.0,16.3017,16.3017,16.1756,16.2338,72435.0
2020-08-24 10:05:00,16.8,16.81,16.69,16.77,57105.0,16.3017,16.3114,16.195,16.2726,57105.0
2020-08-24 10:10:00,16.8,16.89,16.75,16.89,37500.0,16.3017,16.3891,16.2532,16.3891,37500.0
2020-08-24 10:15:00,16.9,16.93,16.87,16.93,45750.0,16.3988,16.4279,16.3697,16.4279,45750.0
2020-08-24 10:20:00,16.91,16.91,16.85,16.87,15000.0,16.4085,16.4085,16.3503,16.3697,15000.0
2020-08-24 10:25:00,16.86,16.86,16.82,16.82,17250.0,16.36,16.36,16.3211,16.3211,17250.0
2020-08-24 10:30:00,16.82,16.82,16.69,16.7,33150.0,16.3211,16.3211,16.195,16.2047,33150.0
2020-08-24 10:35:00,16.72,16.73,16.68,16.72,71505.0,16.2241,16.2338,16.1853,16.2241,71505.0
2020-08-24 10:40:00,16.73,16.73,16.66,16.72,29670.0,16.2338,16.2338,16.1659,16.2241,29670.0
2020-08-24 10:45:00,16.73,16.73,16.63,16.66,36195.0,16.2338,16.2338,16.1368,16.1659,36195.0
2020-08-24 10:50:00,16.67,16.67,16.48,16.5,43920.0,16.1756,16.1756,15.9912,16.0106,43920.0
2020-08-24 10:55:00,16.55,16.57,16.51,16.53,32100.0,16.0592,16.0786,16.0203,16.0397,32100.0
2020-08-24 11:00:00,16.58,16.68,16.58,16.66,27645.0,16.0883,16.1853,16.0883,16.1659,27645.0
2020-08-24 11:05:00,16.63,16.67,16.63,16.65,12240.0,16.1368,16.1756,16.1368,16.1562,12240.0
2020-08-24 11:10:00,16.66,16.66,16.64,16.64,6000.0,16.1659,16.1659,16.1465,16.1465,6000.0
2020-08-24 11:15:00,16.6,16.6,16.6,16.6,3000.0,16.1077,16.1077,16.1077,16.1077,3000.0
2020-08-24 11:20:00,16.63,16.63,16.6,16.62,7500.0,16.1368,16.1368,16.1077,16.1271,7500.0
2020-08-24 11:25:00,16.62,16.62,16.56,16.56,26025.0,16.1271,16.1271,16.0689,16.0689,26025.0
2020-08-24 11:30:00,16.62,16.62,16.59,16.6,25335.0,16.1271,16.1271,16.098,16.1077,25335.0
2020-08-24 11:35:00,16.6,16.6,16.58,16.58,7650.0,16.1077,16.1077,16.0883,16.0883,7650.0
2020-08-24 11:40:00,16.63,16.66,16.63,16.66,11250.0,16.1368,16.1659,16.1368,16.1659,11250.0
2020-08-24 11:45:00,16.67,16.68,16.67,16.68,4650.0,16.1756,16.1853,16.1756,16.1853,4650.0
2020-08-24 11:50:00,16.65,16.65,16.6,16.6,4500.0,16.1562,16.1562,16.1077,16.1077,4500.0
2020-08-24 11:55:00,16.67,16.67,16.67,16.67,5970.0,16.1756,16.1756,16.1756,16.1756,5970.0
2020-08-24 12:00:00,16.7,16.7,16.7,16.7,3000.0,16.2047,16.2047,16.2047,16.2047,3000.0
2020-08-24 12:05:00,16.71,16.71,16.66,16.66,4500.0,16.2144,16.2144,16.1659,16.1659,4500.0
2020-08-24 12:10:00,16.66,16.66,16.66,16.66,0.0,16.1659,16.1659,16.1659,16.1659,0.0
2020-08-24 12:15:00,16.73,16.73,16.71,16.71,12750.0,16.2338,16.2338,16.2144,16.2144,12750.0
2020-08-24 12:20:00,16.67,16.68,16.66,16.68,5070.0,16.1756,16.1853,16.1659,16.1853,5070.0
2020-08-24 12:25:00,16.68,16.68,16.68,16.68,0.0,16.1853,16.1853,16.1853,16.1853,0.0
2020-08-24 12:30:00,16.61,16.63,16.61,16.63,7500.0,16.1174,16.1368,16.1174,16.1368,7500.0
2020-08-24 12:35:00,16.64,16.67,16.64,16.67,6000.0,16.1465,16.1756,16.1465,16.1756,6000.0
2020-08-24 12:40:00,16.67,16.67,16.63,16.63,5250.0,16.1756,16.1756,16.1368,16.1368,5250.0
2020-08-24 12:45:00,16.6,16.63,16.6,16.63,3000.0,16.1077,16.1368,16.1077,16.1368,3000.0
2020-08-24 12:50:00,16.63,16.63,16.6,16.6,6000.0,16.1368,16.1368,16.1077,16.1077,6000.0
2020-08-24 12:55:00,16.58,16.58,16.58,16.58,6570.0,16.0883,16.0883,16.0883,16.0883,6570.0
2020-08-24 13:00:00,16.64,16.67,16.63,16.67,19260.0,16.1465,16.1756,16.1368,16.1756,19260.0
2020-08-24 13:05:00,16.69,16.69,16.69,16.69,1500.0,16.195,16.195,16.195,16.195,1500.0
2020-08-24 13:10:00,16.67,16.69,16.67,16.69,13230.0,16.1756,16.195,16.1756,16.195,13230.0
2020-08-24 13:15:00,16.69,16.7,16.69,16.7,4500.0,16.195,16.2047,16.195,16.2047,4500.0
2020-08-24 13:20:00,16.7,16.7,16.7,16.7,0.0,16.2047,16.2047,16.2047,16.2047,0.0
2020-08-24 13:25:00,16.72,16.72,16.66,16.66,6660.0,16.2241,16.2241,16.1659,16.1659,6660.0
2020-08-24 13:30:00,16.63,16.63,16.6,16.6,4500.0,16.1368,16.1368,16.1077,16.1077,4500.0
2020-08-24 13:35:00,16.65,16.65,16.65,16.65,5745.0,16.1562,16.1562,16.1562,16.1562,5745.0
2020-08-24 13:40:00,16.64,16.64,16.62,16.62,5325.0,16.1465,16.1465,16.1271,16.1271,5325.0
2020-08-24 13:45:00,16.62,16.62,16.62,16.62,0.0,16.1271,16.1271,16.1271,16.1271,0.0
2020-08-24 13:50:00,16.65,16.65,16.65,16.65,4500.0,16.1562,16.1562,16.1562,16.1562,4500.0
2020-08-24 13:55:00,16.67,16.67,16.67,16.67,1500.0,16.1756,16.1756,16.1756,16.1756,1500.0
2020-08-24 14:00:00,16.63,16.63,16.63,16.63,4500.0,16.1368,16.1368,16.1368,16.1368,4500.0
2020-08-24 14:05:00,16.64,16.71,16.64,16.71,7500.0,16.1465,16.2144,16.1465,16.2144,7500.0
2020-08-24 14:10:00,16.67,16.67,16.67,16.67,3000.0,16.1756,16.1756,16.1756,16.1756,3000.0
2020-08-24 14:15:00,16.69,16.69,16.69,16.69,21360.0,16.195,16.195,16.195,16.195,21360.0
2020-08-24 14:20:00,16.67,16.67,16.64,16.64,3555.0,16.1756,16.1756,16.1465,16.1465,3555.0
2020-08-24 14:25:00,16.65,16.65,16.65,16.65,6000.0,16.1562,16.1562,16.1562,16.1562,6000.0
2020-08-24 14:30:00,16.6,16.6,16.6,16.6,4500.0,16.1077,16.1077,16.1077,16.1077,4500.0
2020-08-24 14:35:00,16.55,16.57,16.55,16.56,35250.0,16.0592,16.0786,16.0592,16.0689,35250.0
2020-08-24 14:40:00,16.54,16.55,16.53,16.55,10500.0,16.0495,16.0592,16.0397,16.0592,10500.0
2020-08-24 14:45:00,16.57,16.57,16.57,16.57,1500.0,16.0786,16.0786,16.0786,16.0786,1500.0
2020-08-24 14:50:00,16.53,16.53,16.51,16.51,18000.0,16.0397,16.0397,16.0203,16.0203,18000.0
2020-08-24 14:55:00,16.52,16.53,16.51,16.53,4500.0,16.03,16.0397,16.0203,16.0397,4500.0
2020-08-24 15:00:00,16.53,16.55,16.5,16.52,28080.0,16.0397,16.0592,16.0106,16.03,28080.0
2020-08-24 15:05:00,16.5,16.5,16.49,16.49,4500.0,16.0106,16.0106,16.0009,16.0009,4500.0
2020-08-24 15:10:00,16.53,16.53,16.53,16.53,8880.0,16.0397,16.0397,16.0397,16.0397,8880.0
2020-08-24 15:15:00,16.57,16.59,16.56,16.59,12000.0,16.0786,16.098,16.0689,16.098,12000.0
2020-08-24 15:20:00,16.63,16.64,16.63,16.64,6000.0,16.1368,16.1465,16.1368,16.1465,6000.0
2020-08-24 15:25:00,16.64,16.64,16.61,16.61,9000.0,16.1465,16.1465,16.1174,16.1174,9000.0
2020-08-24 15:30:00,16.63,16.63,16.61,16.61,24510.0,16.1368,16.1368,16.1174,16.1174,24510.0
2020-08-24 15:35:00,16.58,16.63,16.58,16.63,13950.0,16.0883,16.1368,16.0883,16.1368,13950.0
2020-08-24 15:40:00,16.65,16.67,16.64,16.67,9000.0,16.1562,16.1756,16.1465,16.1756,9000.0
2020-08-24 15:45:00,16.67,16.67,16.66,16.67,21000.0,16.1756,16.1756,16.1659,16.1756,21000.0
2020-08-24 15:50:00,16.7,16.73,16.69,16.73,48960.0,16.2047,16.2338,16.195,16.2338,48960.0
2020-08-24 15:55:00,16.76,16.86,16.76,16.85,109245.0,16.2629,16.36,16.2629,16.3503,109245.0
2020-08-25 09:30:00,16.88,17.27,16.88,17.22,451035.0,16.3794,16.7578,16.3794,16.7093,451035.0
2020-08-25 09:35:00,17.24,17.25,17.07,17.13,105765.0,16.7287,16.7384,16.5637,16.622,105765.0
2020-08-25 09:40:00,17.07,17.23,17.07,17.16,48090.0,16.5637,16.719,16.5637,16.6511,48090.0
2020-08-25 09:45:00,17.16,17.17,17.07,17.07,41895.0,16.6511,16.6608,16.5637,16.5637,41895.0
2020-08-25 09:50:00,17.1,17.1,17.02,17.02,6000.0,16.5928,16.5928,16.5152,16.5152,6000.0
2020-08-25 09:55:00,17.07,17.15,17.07,17.15,18780.0,16.5637,16.6414,16.5637,16.6414,18780.0
2020-08-25 10:00:00,17.12,17.17,17.06,17.17,18705.0,16.6122,16.6608,16.554,16.6608,18705.0
2020-08-25 10:05:00,17.03,17.06,16.95,16.99,38055.0,16.5249,16.554,16.4473,16.4861,38055.0
2020-08-25 10:10:00,16.97,16.97,16.93,16.95,18990.0,16.4667,16.4667,16.4279,16.4473,18990.0
2020-08-25 10:15:00,17.01,17.13,17.01,17.09,30900.0,16.5055,16.622,16.5055,16.5831,30900.0
2020-08-25 10:20:00,17.09,17.09,16.97,17.0,9570.0,16.5831,16.5831,16.4667,16.4958,9570.0
2020-08-25 10:25:00,16.95,16.99,16.94,16.99,28200.0,16.4473,16.4861,16.4376,16.4861,28200.0
2020-08-25 10:30:00,16.95,17.02,16.95,17.0,9000.0,16.4473,16.5152,16.4473,16.4958,9000.0
2020-08-25 10:35:00,17.03,17.1,17.03,17.04,15675.0,16.5249,16.5928,16.5249,16.5346,15675.0
2020-08-25 10:40:00,17.1,17.1,17.1,17.1,4500.0,16.5928,16.5928,16.5928,16.5928,4500.0
2020-08-25 10:45:00,17.06,17.13,17.0,17.01,27015.0,16.554,16.622,16.4958,16.5055,27015.0
2020-08-25 10:50:00,17.01,17.01,16.95,16.95,10500.0,16.5055,16.5055,16.4473,16.4473,10500.0
2020-08-25 10:55:00,16.98,17.03,16.98,17.03,14640.0,16.4764,16.5249,16.4764,16.5249,14640.0
2020-08-25 11:00:00,17.0,17.05,17.0,17.03,12060.0,16.4958,16.5443,16.4958,16.5249,12060.0
2020-08-25 11:05:00,17.05,17.06,17.05,17.06,3000.0,16.5443,16.554,16.5443,16.554,3000.0
2020-08-25 11:10:00,17.04,17.08,17.0,17.08,12585.0,16.5346,16.5734,16.4958,16.5734,12585.0
2020-08-25 11:15:00,17.07,17.07,17.04,17.05,7380.0,16.5637,16.5637,16.5346,16.5443,7380.0
2020-08-25 11:20:00,17.05,17.05,16.97,16.97,6795.0,16.5443,16.5443,16.4667,16.4667,6795.0
2020-08-25 11:25:00,16.96,16.96,16.95,16.95,3000.0,16.457,16.457,16.4473,16.4473,3000.0
2020-08-25 11:30:00,16.99,17.0,16.91,16.94,47535.0,16.4861,16.4958,16.4085,16.4376,47535.0
2020-08-25 11:35:00,16.97,16.97,16.93,16.93,9750.0,16.4667,16.4667,16.4279,16.4279,9750.0
2020-08-25 11:40:00,16.98,16.98,16.95,16.95,3660.0,16.4764,16.4764,16.4473,16.4473,3660.0
2020-08-25 11:45:00,16.96,16.96,16.95,16.95,4500.0,16.457,16.457,16.4473,16.4473,4500.0
2020-08-25 11:50:00,16.99,17.02,16.99,17.02,16440.0,16.4861,16.5152,16.4861,16.5152,16440.0
2020-08-25 11:55:00,17.03,17.03,17.03,17.03,4500.0,16.5249,16.5249,16.5249,16.5249,4500.0
2020-08-25 12:00:00,17.05,17.05,17.05,17.05,6000.0,16.5443,16.5443,16.5443,16.5443,6000.0
2020-08-25 12:05:00,17.03,17.04,17.03,17.04,5160.0,16.5249,16.5346,16.5249,16.5346,5160.0
2020-08-25 12:10:00,17.04,17.04,17.04,17.04,0.0,16.5346,16.5346,16.5346,16.5346,0.0
2020-08-25 12:15:00,17.0,17.07,17.0,17.05,48615.0,16.4958,16.5637,16.4958,16.5443,48615.0
2020-08-25 12:20:00,17.05,17.05,17.05,17.05,0.0,16.5443,16.5443,16.5443,16.5443,0.0
2020-08-25 12:25:00,17.05,17.05,17.05,17.05,0.0,16.5443,16.5443,16.5443,16.5443,0.0
2020-08-25 12:30:00,17.07,17.08,17.04,17.08,67950.0,16.5637,16.5734,16.5346,16.5734,67950.0
2020-08-25 12:35:00,17.08,17.08,17.07,17.07,7200.0,16.5734,16.5734,16.5637,16.5637,7200.0
2020-08-25 12:40:00,17.07,17.07,17.07,17.07,1500.0,16.5637,16.5637,16.5637,16.5637,1500.0
2020-08-25 12:45:00,17.07,17.09,17.07,17.09,10500.0,16.5637,16.5831,16.5637,16.5831,10500.0
2020-08-25 12:50:00,17.06,17.06,17.06,17.06,3000.0,16.554,16.554,16.554,16.554,3000.0
2020-08-25 12:55:00,17.09,17.11,17.09,17.11,12090.0,16.5831,16.6025,16.5831,16.6025,12090.0
2020-08-25 13:00:00,17.1,17.13,17.1,17.12,63480.0,16.5928,16.622,16.5928,16.6122,63480.0
2020-08-25 13:05:00,17.08,17.08,17.08,17.08,1500.0,16.5734,16.5734,16.5734,16.5734,1500.0
2020-08-25 13:10:00,17.13,17.15,17.12,17.15,18195.0,16.622,16.6414,16.6122,16.6414,18195.0
2020-08-25 13:15:00,17.17,17.19,17.17,17.19,20625.0,16.6608,16.6802,16.6608,16.6802,20625.0
2020-08-25 13:20:00,17.18,17.18,17.16,17.16,3000.0,16.6705,16.6705,16.6511,16.6511,3000.0
2020-08-25 13:25:00,17.19,17.21,17.19,17.2,46440.0,16.6802,16.6996,16.6802,16.6899,46440.0
2020-08-25 13:30:00,17.2,17.22,17.2,17.2,11250.0,16.6899,16.7093,16.6899,16.6899,11250.0
2020-08-25 13:35:00,17.23,17.26,17.23,17.24,31320.0,16.719,16.7481,16.719,16.7287,31320.0
2020-08-25 13:40:00,17.25,17.28,17.25,17.27,75270.0,16.7384,16.7675,16.7384,16.7578,75270.0
2020-08-25 13:45:00,17.25,17.27,17.25,17.26,12255.0,16.7384,16.7578,16.7384,16.7481,12255.0
2020-08-25 13:50:00,17.24,17.24,17.21,17.21,10200.0,16.7287,16.7287,16.6996,16.6996,10200.0
2020-08-25 13:55:00,17.21,17.21,17.18,17.18,4500.0,16.6996,16.6996,16.6705,16.6705,4500.0
2020-08-25 14:00:00,17.18,17.19,17.18,17.19,4500.0,16.6705,16.6802,16.6705,16.6802,4500.0
2020-08-25 14:05:00,17.19,17.19,17.19,17.19,0.0,16.6802,16.6802,16.6802,16.6802,0.0
2020-08-25 14:10:00,17.2,17.21,17.2,17.21,14955.0,16.6899,16.6996,16.6899,16.6996,14955.0
2020-08-25 14:15:00,17.18,17.2,17.13,17.2,10500.0,16.6705,16.6899,16.622,16.6899,10500.0
2020-08-25 14:20:00,17.2,17.22,17.2,17.22,9630.0,16.6899,16.7093,16.6899,16.7093,9630.0
2020-08-25 14:25:00,17.22,17.22,17.22,17.22,0.0,16.7093,16.7093,16.7093,16.7093,0.0
2020-08-25 14:30:00,17.21,17.21,17.21,17.21,7500.0,16.6996,16.6996,16.6996,16.6996,7500.0
2020-08-25 14:35:00,17.24,17.24,17.23,17.23,16380.0,16.7287,16.7287,16.719,16.719,16380.0
2020-08-25 14:40:00,17.22,17.22,17.21,17.21,3000.0,16.7093,16.7093,16.6996,16.6996,3000.0
2020-08-25 14:45:00,17.22,17.23,17.21,17.23,7515.0,16.7093,16.719,16.6996,16.719,7515.0
2020-08-25 14:50:00,17.23,17.23,17.23,17.23,0.0,16.719,16.719,16.719,16.719,0.0
2020-08-25 14:55:00,17.24,17.25,17.24,17.25,7935.0,16.7287,16.7384,16.7287,16.7384,7935.0
2020-08-25 15:00:00,17.22,17.24,17.22,17.24,17055.0,16.7093,16.7287,16.7093,16.7287,17055.0
2020-08-25 15:05:00,17.24,17.25,17.23,17.24,25530.0,16.7287,16.7384,16.719,16.7287,25530.0
2020-08-25 15:10:00,17.25,17.25,17.25,17.25,3000.0,16.7384,16.7384,16.7384,16.7384,3000.0
2020-08-25 15:15:00,17.26,17.28,17.26,17.27,23310.0,16.7481,16.7675,16.7481,16.7578,23310.0
2020-08-25 15:20:00,17.27,17.27,17.26,17.26,12945.0,16.7578,16.7578,16.7481,16.7481,12945.0
2020-08-25 15:25:00,17.28,17.3,17.28,17.3,23955.0,16.7675,16.7869,16.7675,16.7869,23955.0
2020-08-25 15:30:00,17.31,17.31,17.3,17.3,21075.0,16.7966,16.7966,16.7869,16.7869,21075.0
2020-08-25 15:35:00,17.31,17.33,17.31,17.33,100470.0,16.7966,16.816,16.7966,16.816,100470.0
2020-08-25 15:40:00,17.33,17.34,17.31,17.34,22830.0,16.816,16.8257,16.7966,16.8257,22830.0
2020-08-25 15:45:00,17.34,17.35,17.34,17.35,13530.0,16.8257,16.8354,16.8257,16.8354,13530.0
2020-08-25 15:50:00,17.33,17.37,17.33,17.37,58410.0,16.816,16.8548,16.816,16.8548,58410.0
2020-08-25 15:55:00,17.37,17.39,17.37,17.38,101565.0,16.8548,16.8742,16.8548,16.8645,101565.0
2020-08-26 09:30:00,17.5,17.51,17.33,17.33,229440.0,16.981,16.9907,16.816,16.816,229440.0
2020-08-26 09:35:00,17.36,17.4,17.33,17.33,16950.0,16.8451,16.8839,16.816,16.816,16950.0
2020-08-26 09:40:00,17.33,17.38,17.3,17.38,36795.0,16.816,16.8645,16.7869,16.8645,36795.0
2020-08-26 09:45:00,17.29,17.36,17.29,17.33,52920.0,16.7772,16.8451,16.7772,16.816,52920.0
2020-08-26 09:50:00,17.34,17.35,17.29,17.29,78090.0,16.8257,16.8354,16.7772,16.7772,78090.0
2020-08-26 09:55:00,17.36,17.4,17.35,17.37,41130.0,16.8451,16.8839,16.8354,16.8548,41130.0
2020-08-26 10:00:00,17.28,17.32,17.27,17.32,50655.0,16.7675,16.8063,16.7578,16.8063,50655.0
2020-08-26 10:05:00,17.34,17.37,17.34,17.37,12000.0,16.8257,16.8548,16.8257,16.8548,12000.0
2020-08-26 10:10:00,17.33,17.33,17.31,17.31,9000.0,16.816,16.816,16.7966,16.7966,9000.0
2020-08-26 10:15:00,17.32,17.32,17.28,17.28,7500.0,16.8063,16.8063,16.7675,16.7675,7500.0
2020-08-26 10:20:00,17.3,17.34,17.3,17.34,38145.0,16.7869,16.8257,16.7869,16.8257,38145.0
2020-08-26 10:25:00,17.36,17.46,17.36,17.41,34500.0,16.8451,16.9422,16.8451,16.8936,34500.0
2020-08-26 10:30:00,17.43,17.43,17.41,17.41,18240.0,16.9131,16.9131,16.8936,16.8936,18240.0
2020-08-26 10:35:00,17.42,17.46,17.42,17.46,43755.0,16.9034,16.9422,16.9034,16.9422,43755.0
2020-08-26 10:40:00,17.47,17.53,17.47,17.53,55020.0,16.9519,17.0101,16.9519,17.0101,55020.0
2020-08-26 10:45:00,17.53,17.56,17.53,17.55,36915.0,17.0101,17.0392,17.0101,17.0295,36915.0
2020-08-26 10:50:00,17.55,17.56,17.51,17.51,6000.0,17.0295,17.0392,16.9907,16.9907,6000.0
2020-08-26 10:55:00,17.5,17.52,17.46,17.46,28530.0,16.981,17.0004,16.9422,16.9422,28530.0
2020-08-26 11:00:00,17.42,17.42,17.4,17.41,16050.0,16.9034,16.9034,16.8839,16.8936,16050.0
2020-08-26 11:05:00,17.39,17.41,17.39,17.41,10500.0,16.8742,16.8936,16.8742,16.8936,10500.0
2020-08-26 11:10:00,17.42,17.42,17.37,17.37,55725.0,16.9034,16.9034,16.8548,16.8548,55725.0
2020-08-26 11:15:00,17.32,17.33,17.27,17.27,29190.0,16.8063,16.816,16.7578,16.7578,29190.0
2020-08-26 11:20:00,17.31,17.37,17.31,17.37,37200.0,16.7966,16.8548,16.7966,16.8548,37200.0
2020-08-26 11:25:00,17.36,17.37,17.33,17.37,13500.0,16.8451,16.8548,16.816,16.8548,13500.0
2020-08-26 11:30:00,17.4,17.4,17.37,17.4,10830.0,16.8839,16.8839,16.8548,16.8839,10830.0
2020-08-26 11:35:00,17.4,17.45,17.39,17.45,90540.0,16.8839,16.9325,16.8742,16.9325,90540.0
2020-08-26 11:40:00,17.47,17.52,17.47,17.52,30105.0,16.9519,17.0004,16.9519,17.0004,30105.0
2020-08-26 11:45:00,17.5,17.5,17.48,17.48,3000.0,16.981,16.981,16.9616,16.9616,3000.0
2020-08-26 11:50:00,17.49,17.49,17.49,17.49,1500.0,16.9713,16.9713,16.9713,16.9713,1500.0
2020-08-26 11:55:00,17.53,17.54,17.52,17.52,18075.0,17.0101,17.0198,17.0004,17.0004,18075.0
2020-08-26 12:00:00,17.53,17.55,17.52,17.52,15000.0,17.0101,17.0295,17.0004,17.0004,15000.0
2020-08-26 12:05:00,17.56,17.6,17.56,17.6,56610.0,17.0392,17.078,17.0392,17.078,56610.0
2020-08-26 12:10:00,17.61,17.65,17.61,17.64,9045.0,17.0877,17.1265,17.0877,17.1168,9045.0
2020-08-26 12:15:00,17.62,17.62,17.62,17.62,13065.0,17.0974,17.0974,17.0974,17.0974,13065.0
2020-08-26 12:20:00,17.66,17.66,17.63,17.63,21000.0,17.1362,17.1362,17.1071,17.1071,21000.0
2020-08-26 12:25:00,17.63,17.67,17.63,17.67,40650.0,17.1071,17.1459,17.1071,17.1459,40650.0
2020-08-26 12:30:00,17.65,17.65,17.61,17.61,33510.0,17.1265,17.1265,17.0877,17.0877,33510.0
2020-08-26 12:35:00,17.63,17.63,17.62,17.62,36360.0,17.1071,17.1071,17.0974,17.0974,36360.0
2020-08-26 12:40:00,17.6,17.6,17.57,17.57,6000.0,17.078,17.078,17.0489,17.0489,6000.0
2020-08-26 12:45:00,17.57,17.57,17.57,17.57,0.0,17.0489,17.0489,17.0489,17.0489,0.0
2020-08-26 12:50:00,17.57,17.57,17.57,17.57,8100.0,17.0489,17.0489,17.0489,17.0489,8100.0
2020-08-26 12:55:00,17.57,17.6,17.56,17.56,14655.0,17.0489,17.078,17.0392,17.0392,14655.0
2020-08-26 13:00:00,17.58,17.6,17.58,17.6,9000.0,17.0586,17.078,17.0586,17.078,9000.0
2020-08-26 13:05:00,17.63,17.64,17.63,17.64,4845.0,17.1071,17.1168,17.1071,17.1168,4845.0
2020-08-26 13:10:00,17.64,17.64,17.64,17.64,0.0,17.1168,17.1168,17.1168,17.1168,0.0
2020-08-26 13:15:00,17.58,17.61,17.58,17.61,3000.0,17.0586,17.0877,17.0586,17.0877,3000.0
2020-08-26 13:20:00,17.61,17.61,17.61,17.61,4500.0,17.0877,17.0877,17.0877,17.0877,4500.0
2020-08-26 13:25:00,17.62,17.62,17.62,17.62,4500.0,17.0974,17.0974,17.0974,17.0974,4500.0
2020-08-26 13:30:00,17.65,17.67,17.65,17.67,14355.0,17.1265,17.1459,17.1265,17.1459,14355.0
2020-08-26 13:35:00,17.7,17.7,17.7,17.7,4500.0,17.175,17.175,17.175,17.175,4500.0
2020-08-26 13:40:00,17.67,17.67,17.65,17.65,7500.0,17.1459,17.1459,17.1265,17.1265,7500.0
2020-08-26 13:45:00,17.65,17.65,17.65,17.65,4170.0,17.1265,17.1265,17.1265,17.1265,4170.0
2020-08-26 13:50:00,17.65,17.65,17.65,17.65,0.0,17.1265,17.1265,17.1265,17.1265,0.0
2020-08-26 13:55:00,17.68,17.68,17.68,17.68,3000.0,17.1556,17.1556,17.1556,17.1556,3000.0
2020-08-26 14:00:00,17.63,17.71,17.63,17.71,12000.0,17.1071,17.1848,17.1071,17.1848,12000.0
2020-08-26 14:05:00,17.69,17.69,17.69,17.69,3150.0,17.1653,17.1653,17.1653,17.1653,3150.0
2020-08-26 14:10:00,17.68,17.69,17.66,17.69,4500.0,17.1556,17.1653,17.1362,17.1653,4500.0
2020-08-26 14:15:00,17.7,17.7,17.66,17.66,4500.0,17.175,17.175,17.1362,17.1362,4500.0
2020-08-26 14:20:00,17.67,17.67,17.67,17.67,6000.0,17.1459,17.1459,17.1459,17.1459,6000.0
2020-08-26 14:25:00,17.65,17.65,17.64,17.64,6000.0,17.1265,17.1265,17.1168,17.1168,6000.0
2020-08-26 14:30:00,17.57,17.57,17.57,17.57,6000.0,17.0489,17.0489,17.0489,17.0489,6000.0
2020-08-26 14:35:00,17.57,17.57,17.53,17.53,3000.0,17.0489,17.0489,17.0101,17.0101,3000.0
2020-08-26 14:40:00,17.53,17.53,17.47,17.47,42375.0,17.0101,17.0101,16.9519,16.9519,42375.0
2020-08-26 14:45:00,17.46,17.5,17.46,17.5,4500.0,16.9422,16.981,16.9422,16.981,4500.0
2020-08-26 14:50:00,17.53,17.54,17.52,17.54,9000.0,17.0101,17.0198,17.0004,17.0198,9000.0
2020-08-26 14:55:00,17.45,17.45,17.41,17.45,7560.0,16.9325,16.9325,16.8936,16.9325,7560.0
2020-08-26 15:00:00,17.43,17.51,17.42,17.48,22500.0,16.9131,16.9907,16.9034,16.9616,22500.0
2020-08-26 15:05:00,17.48,17.55,17.48,17.54,32745.0,16.9616,17.0295,16.9616,17.0198,32745.0
2020-08-26 15:10:00,17.57,17.57,17.55,17.57,26235.0,17.0489,17.0489,17.0295,17.0489,26235.0
2020-08-26 15:15:00,17.57,17.57,17.57,17.57,3000.0,17.0489,17.0489,17.0489,17.0489,3000.0
2020-08-26 15:20:00,17.6,17.62,17.6,17.62,13230.0,17.078,17.0974,17.078,17.0974,13230.0
2020-08-26 15:25:00,17.63,17.63,17.61,17.62,6000.0,17.1071,17.1071,17.0877,17.0974,6000.0
2020-08-26 15:30:00,17.57,17.57,17.57,17.57,1500.0,17.0489,17.0489,17.0489,17.0489,1500.0
2020-08-26 15:35:00,17.57,17.57,17.57,17.57,3000.0,17.0489,17.0489,17.0489,17.0489,3000.0
2020-08-26 15:40:00,17.55,17.55,17.52,17.52,12600.0,17.0295,17.0295,17.0004,17.0004,12600.0
2020-08-26 15:45:00,17.55,17.57,17.55,17.57,12060.0,17.0295,17.0489,17.0295,17.0489,12060.0
2020-08-26 15:50:00,17.58,17.61,17.58,17.58,23880.0,17.0586,17.0877,17.0586,17.0586,23880.0
2020-08-26 15:55:00,17.6,17.62,17.55,17.56,35955.0,17.078,17.0974,17.0295,17.0392,35955.0
2020-08-27 09:30:00,17.66,17.75,17.47,17.5,201285.0,17.1362,17.2236,16.9519,16.981,201285.0
2020-08-27 09:35:00,17.43,17.56,17.27,17.27,54870.0,16.9131,17.0392,16.7578,16.7578,54870.0
2020-08-27 09:40:00,17.26,17.33,17.12,17.18,79935.0,16.7481,16.816,16.6122,16.6705,79935.0
2020-08-27 09:45:00,17.19,17.19,17.03,17.13,127245.0,16.6802,16.6802,16.5249,16.622,127245.0
2020-08-27 09:50:00,17.06,17.16,17.01,17.16,85695.0,16.554,16.6511,16.5055,16.6511,85695.0
2020-08-27 09:55:00,17.13,17.19,17.04,17.07,98460.0,16.622,16.6802,16.5346,16.5637,98460.0
2020-08-27 10:00:00,17.03,17.04,16.9,16.9,109770.0,16.5249,16.5346,16.3988,16.3988,109770.0
2020-08-27 10:05:00,16.87,16.89,16.77,16.88,87450.0,16.3697,16.3891,16.2726,16.3794,87450.0
2020-08-27 10:10:00,16.87,16.96,16.79,16.96,46080.0,16.3697,16.457,16.292,16.457,46080.0
2020-08-27 10:15:00,16.93,17.1,16.93,17.1,75900.0,16.4279,16.5928,16.4279,16.5928,75900.0
2020-08-27 10:20:00,17.09,17.13,17.07,17.07,13410.0,16.5831,16.622,16.5637,16.5637,13410.0
2020-08-27 10:25:00,17.13,17.27,17.13,17.27,35145.0,16.622,16.7578,16.622,16.7578,35145.0
2020-08-27 10:30:00,17.27,17.27,17.2,17.25,31035.0,16.7578,16.7578,16.6899,16.7384,31035.0
2020-08-27 10:35:00,17.22,17.27,17.21,17.26,26010.0,16.7093,16.7578,16.6996,16.7481,26010.0
2020-08-27 10:40:00,17.24,17.24,17.17,17.17,7500.0,16.7287,16.7287,16.6608,16.6608,7500.0
2020-08-27 10:45:00,17.2,17.2,17.13,17.13,9300.0,16.6899,16.6899,16.622,16.622,9300.0
2020-08-27 10:50:00,17.18,17.24,17.18,17.24,21000.0,16.6705,16.7287,16.6705,16.7287,21000.0
2020-08-27 10:55:00,17.25,17.33,17.25,17.33,47760.0,16.7384,16.816,16.7384,16.816,47760.0
2020-08-27 11:00:00,17.33,17.41,17.33,17.39,55065.0,16.816,16.8936,16.816,16.8742,55065.0
2020-08-27 11:05:00,17.37,17.42,17.37,17.4,25290.0,16.8548,16.9034,16.8548,16.8839,25290.0
2020-08-27 11:10:00,17.39,17.39,17.37,17.37,10350.0,16.8742,16.8742,16.8548,16.8548,10350.0
2020-08-27 11:15:00,17.23,17.23,17.2,17.2,25275.0,16.719,16.719,16.6899,16.6899,25275.0
2020-08-27 11:20:00,17.2,17.24,17.2,17.21,9000.0,16.6899,16.7287,16.6899,16.6996,9000.0
2020-08-27 11:25:00,17.17,17.17,17.17,17.17,13260.0,16.6608,16.6608,16.6608,16.6608,13260.0
2020-08-27 11:30:00,17.1,17.15,17.1,17.14,9750.0,16.5928,16.6414,16.5928,16.6317,9750.0
2020-08-27 11:35:00,17.2,17.21,17.2,17.21,8010.0,16.6899,16.6996,16.6899,16.6996,8010.0
2020-08-27 11:40:00,17.25,17.27,17.25,17.27,4125.0,16.7384,16.7578,16.7384,16.7578,4125.0
2020-08-27 11:45:00,17.31,17.33,17.31,17.33,23865.0,16.7966,16.816,16.7966,16.816,23865.0
2020-08-27 11:50:00,17.31,17.31,17.29,17.29,4500.0,16.7966,16.7966,16.7772,16.7772,4500.0
2020-08-27 11:55:00,17.27,17.27,17.24,17.24,4500.0,16.7578,16.7578,16.7287,16.7287,4500.0
2020-08-27 12:00:00,17.19,17.19,17.03,17.07,35010.0,16.6802,16.6802,16.5249,16.5637,35010.0
2020-08-27 12:05:00,17.05,17.1,17.05,17.09,5805.0,16.5443,16.5928,16.5443,16.5831,5805.0
2020-08-27 12:10:00,17.08,17.1,17.07,17.07,30375.0,16.5734,16.5928,16.5637,16.5637,30375.0
2020-08-27 12:15:00,17.06,17.06,17.0,17.0,9825.0,16.554,16.554,16.4958,16.4958,9825.0
2020-08-27 12:20:00,17.0,17.0,16.97,16.98,29160.0,16.4958,16.4958,16.4667,16.4764,29160.0
2020-08-27 12:25:00,17.0,17.06,16.98,16.98,23295.0,16.4958,16.554,16.4764,16.4764,23295.0
2020-08-27 12:30:00,17.0,17.02,16.93,16.94,31020.0,16.4958,16.5152,16.4279,16.4376,31020.0
2020-08-27 12:35:00,16.95,16.95,16.87,16.88,44100.0,16.4473,16.4473,16.3697,16.3794,44100.0
2020-08-27 12:40:00,16.91,16.92,16.84,16.9,27060.0,16.4085,16.4182,16.3406,16.3988,27060.0
2020-08-27 12:45:00,16.87,16.87,16.77,16.79,102855.0,16.3697,16.3697,16.2726,16.292,102855.0
2020-08-27 12:50:00,16.78,16.78,16.61,16.66,139110.0,16.2823,16.2823,16.1174,16.1659,139110.0
2020-08-27 12:55:00,16.69,16.72,16.65,16.69,159195.0,16.195,16.2241,16.1562,16.195,159195.0
2020-08-27 13:00:00,16.65,16.65,16.6,16.64,41205.0,16.1562,16.1562,16.1077,16.1465,41205.0
2020-08-27 13:05:00,16.62,16.72,16.59,16.72,18435.0,16.1271,16.2241,16.098,16.2241,18435.0
2020-08-27 13:10:00,16.67,16.73,16.67,16.73,12000.0,16.1756,16.2338,16.1756,16.2338,12000.0
2020-08-27 13:15:00,16.72,16.72,16.66,16.69,33750.0,16.2241,16.2241,16.1659,16.195,33750.0
2020-08-27 13:20:00,16.68,16.75,16.67,16.75,29295.0,16.1853,16.2532,16.1756,16.2532,29295.0
2020-08-27 13:25:00,16.77,16.83,16.77,16.82,40500.0,16.2726,16.3309,16.2726,16.3211,40500.0
2020-08-27 13:30:00,16.81,16.81,16.77,16.77,12000.0,16.3114,16.3114,16.2726,16.2726,12000.0
2020-08-27 13:35:00,16.79,16.79,16.76,16.77,7500.0,16.292,16.292,16.2629,16.2726,7500.0
2020-08-27 13:40:00,16.77,16.78,16.76,16.76,16995.0,16.2726,16.2823,16.2629,16.2629,16995.0
2020-08-27 13:45:00,16.79,16.81,16.79,16.79,4500.0,16.292,16.3114,16.292,16.292,4500.0
2020-08-27 13:50:00,16.78,16.78,16.7,16.75,32970.0,16.2823,16.2823,16.2047,16.2532,32970.0
2020-08-27 13:55:00,16.8,16.89,16.8,16.87,14715.0,16.3017,16.3891,16.3017,16.3697,14715.0
2020-08-27 14:00:00,16.9,16.97,16.9,16.96,6000.0,16.3988,16.4667,16.3988,16.457,6000.0
2020-08-27 14:05:00,16.95,16.95,16.95,16.95,1500.0,16.4473,16.4473,16.4473,16.4473,1500.0
2020-08-27 14:10:00,16.96,17.0,16.96,17.0,19590.0,16.457,16.4958,16.457,16.4958,19590.0
2020-08-27 14:15:00,17.0,17.0,17.0,17.0,13365.0,16.4958,16.4958,16.4958,16.4958,13365.0
2020-08-27 14:20:00,17.0,17.0,16.95,16.97,7500.0,16.4958,16.4958,16.4473,16.4667,7500.0
2020-08-27 14:25:00,16.98,17.03,16.98,17.03,29790.0,16.4764,16.5249,16.4764,16.5249,29790.0
2020-08-27 14:30:00,17.03,17.03,17.0,17.02,39840.0,16.5249,16.5249,16.4958,16.5152,39840.0
2020-08-27 14:35:00,17.05,17.08,17.05,17.07,26760.0,16.5443,16.5734,16.5443,16.5637,26760.0
2020-08-27 14:40:00,17.13,17.13,17.13,17.13,6000.0,16.622,16.622,16.622,16.622,6000.0
2020-08-27 14:45:00,17.13,17.13,17.09,17.09,18165.0,16.622,16.622,16.5831,16.5831,18165.0
2020-08-27 14:50:00,17.1,17.1,17.02,17.02,7500.0,16.5928,16.5928,16.5152,16.5152,7500.0
2020-08-27 14:55:00,17.06,17.07,17.05,17.05,22635.0,16.554,16.5637,16.5443,16.5443,22635.0
2020-08-27 15:00:00,17.09,17.14,17.09,17.1,16500.0,16.5831,16.6317,16.5831,16.5928,16500.0
2020-08-27 15:05:00,17.07,17.1,17.05,17.1,10845.0,16.5637,16.5928,16.5443,16.5928,10845.0
2020-08-27 15:10:00,17.13,17.13,17.13,17.13,10020.0,16.622,16.622,16.622,16.622,10020.0
2020-08-27 15:15:00,17.1,17.15,17.1,17.12,20430.0,16.5928,16.6414,16.5928,16.6122,20430.0
2020-08-27 15:20:00,17.16,17.17,17.12,17.12,7500.0,16.6511,16.6608,16.6122,16.6122,7500.0
2020-08-27 15:25:00,17.07,17.08,17.06,17.06,14460.0,16.5637,16.5734,16.554,16.554,14460.0
2020-08-27 15:30:00,17.06,17.06,17.06,17.06,0.0,16.554,16.554,16.554,16.554,0.0
2020-08-27 15:35:00,17.15,17.15,17.15,17.15,1500.0,16.6414,16.6414,16.6414,16.6414,1500.0
2020-08-27 15:40:00,17.11,17.11,17.11,17.11,1500.0,16.6025,16.6025,16.6025,16.6025,1500.0
2020-08-27 15:45:00,17.05,17.07,16.99,17.07,13215.0,16.5443,16.5637,16.4861,16.5637,13215.0
2020-08-27 15:50:00,16.99,16.99,16.93,16.93,22215.0,16.4861,16.4861,16.4279,16.4279,22215.0
2020-08-27 15:55:00,16.93,16.93,16.87,16.9,58230.0,16.4279,16.4279,16.3697,16.3988,58230.0
2020-08-28 09:30:00,17.01,17.21,17.01,17.13,155925.0,16.5055,16.6996,16.5055,16.622,155925.0
2020-08-28 09:35:00,17.07,17.07,16.9,16.92,94605.0,16.5637,16.5637,16.3988,16.4182,94605.0
2020-08-28 09:40:00,16.96,17.13,16.96,17.13,100845.0,16.457,16.622,16.457,16.622,100845.0
2020-08-28 09:45:00,17.13,17.13,17.0,17.0,25245.0,16.622,16.622,16.4958,16.4958,25245.0
2020-08-28 09:50:00,17.02,17.16,17.02,17.16,26700.0,16.5152,16.6511,16.5152,16.6511,26700.0
2020-08-28 09:55:00,17.15,17.31,17.15,17.3,48255.0,16.6414,16.7966,16.6414,16.7869,48255.0
2020-08-28 10:00:00,17.33,17.37,17.27,17.37,78525.0,16.816,16.8548,16.7578,16.8548,78525.0
2020-08-28 10:05:00,17.38,17.4,17.3,17.3,20940.0,16.8645,16.8839,16.7869,16.7869,20940.0
2020-08-28 10:10:00,17.31,17.33,17.31,17.33,14205.0,16.7966,16.816,16.7966,16.816,14205.0
2020-08-28 10:15:00,17.33,17.37,17.3,17.37,23430.0,16.816,16.8548,16.7869,16.8548,23430.0
2020-08-28 10:20:00,17.32,17.38,17.3,17.31,54945.0,16.8063,16.8645,16.7869,16.7966,54945.0
2020-08-28 10:25:00,17.31,17.33,17.31,17.33,4500.0,16.7966,16.816,16.7966,16.816,4500.0
2020-08-28 10:30:00,17.31,17.36,17.2,17.2,9000.0,16.7966,16.8451,16.6899,16.6899,9000.0
2020-08-28 10:35:00,17.2,17.24,17.2,17.24,9000.0,16.6899,16.7287,16.6899,16.7287,9000.0
2020-08-28 10:40:00,17.28,17.28,17.27,17.27,4500.0,16.7675,16.7675,16.7578,16.7578,4500.0
2020-08-28 10:45:00,17.2,17.2,17.11,17.15,21450.0,16.6899,16.6899,16.6025,16.6414,21450.0
2020-08-28 10:50:00,17.17,17.19,17.15,17.19,7875.0,16.6608,16.6802,16.6414,16.6802,7875.0
2020-08-28 10:55:00,17.19,17.19,17.19,17.19,0.0,16.6802,16.6802,16.6802,16.6802,0.0
2020-08-28 11:00:00,17.2,17.21,17.18,17.2,15000.0,16.6899,16.6996,16.6705,16.6899,15000.0
2020-08-28 11:05:00,17.21,17.29,17.21,17.29,7500.0,16.6996,16.7772,16.6996,16.7772,7500.0
2020-08-28 11:10:00,17.29,17.31,17.29,17.31,10290.0,16.7772,16.7966,16.7772,16.7966,10290.0
2020-08-28 11:15:00,17.32,17.32,17.3,17.3,6720.0,16.8063,16.8063,16.7869,16.7869,6720.0
2020-08-28 11:20:00,17.33,17.37,17.33,17.37,29790.0,16.816,16.8548,16.816,16.8548,29790.0
2020-08-28 11:25:00,17.38,17.43,17.37,17.41,165105.0,16.8645,16.9131,16.8548,16.8936,165105.0
2020-08-28 11:30:00,17.39,17.42,17.37,17.4,49500.0,16.8742,16.9034,16.8548,16.8839,49500.0
2020-08-28 11:35:00,17.43,17.45,17.39,17.39,12000.0,16.9131,16.9325,16.8742,16.8742,12000.0
2020-08-28 11:40:00,17.36,17.36,17.35,17.36,6000.0,16.8451,16.8451,16.8354,16.8451,6000.0
2020-08-28 11:45:00,17.38,17.38,17.38,17.38,12000.0,16.8645,16.8645,16.8645,16.8645,12000.0
2020-08-28 11:50:00,17.38,17.4,17.36,17.36,13425.0,16.8645,16.8839,16.8451,16.8451,13425.0
2020-08-28 11:55:00,17.4,17.44,17.4,17.42,178545.0,16.8839,16.9228,16.8839,16.9034,178545.0
2020-08-28 12:00:00,17.44,17.48,17.44,17.48,53265.0,16.9228,16.9616,16.9228,16.9616,53265.0
2020-08-28 12:05:00,17.47,17.51,17.47,17.51,49875.0,16.9519,16.9907,16.9519,16.9907,49875.0
2020-08-28 12:10:00,17.51,17.52,17.5,17.5,9750.0,16.9907,17.0004,16.981,16.981,9750.0
2020-08-28 12:15:00,17.53,17.53,17.52,17.52,4500.0,17.0101,17.0101,17.0004,17.0004,4500.0
2020-08-28 12:20:00,17.47,17.5,17.47,17.5,4500.0,16.9519,16.981,16.9519,16.981,4500.0
2020-08-28 12:25:00,17.5,17.5,17.5,17.5,3000.0,16.981,16.981,16.981,16.981,3000.0
2020-08-28 12:30:00,17.53,17.56,17.53,17.55,54870.0,17.0101,17.0392,17.0101,17.0295,54870.0
2020-08-28 12:35:00,17.48,17.48,17.44,17.44,10500.0,16.9616,16.9616,16.9228,16.9228,10500.0
2020-08-28 12:40:00,17.45,17.45,17.45,17.45,2370.0,16.9325,16.9325,16.9325,16.9325,2370.0
2020-08-28 12:45:00,17.45,17.45,17.45,17.45,0.0,16.9325,16.9325,16.9325,16.9325,0.0
2020-08-28 12:50:00,17.45,17.45,17.45,17.45,3000.0,16.9325,16.9325,16.9325,16.9325,3000.0
2020-08-28 12:55:00,17.54,17.57,17.54,17.57,18420.0,17.0198,17.0489,17.0198,17.0489,18420.0
2020-08-28 13:00:00,17.55,17.55,17.55,17.55,3870.0,17.0295,17.0295,17.0295,17.0295,3870.0
2020-08-28 13:05:00,17.5,17.52,17.49,17.52,10125.0,16.981,17.0004,16.9713,17.0004,10125.0
2020-08-28 13:10:00,17.48,17.48,17.45,17.45,15000.0,16.9616,16.9616,16.9325,16.9325,15000.0
2020-08-28 13:15:00,17.51,17.54,17.51,17.54,16500.0,16.9907,17.0198,16.9907,17.0198,16500.0
2020-08-28 13:20:00,17.52,17.52,17.52,17.52,3000.0,17.0004,17.0004,17.0004,17.0004,3000.0
2020-08-28 13:25:00,17.52,17.52,17.48,17.48,6000.0,17.0004,17.0004,16.9616,16.9616,6000.0
2020-08-28 13:30:00,17.47,17.47,17.38,17.41,19410.0,16.9519,16.9519,16.8645,16.8936,19410.0
2020-08-28 13:35:00,17.47,17.47,17.47,17.47,6000.0,16.9519,16.9519,16.9519,16.9519,6000.0
2020-08-28 13:40:00,17.48,17.51,17.48,17.51,6000.0,16.9616,16.9907,16.9616,16.9907,6000.0
2020-08-28 13:45:00,17.53,17.53,17.51,17.52,10785.0,17.0101,17.0101,16.9907,17.0004,10785.0
2020-08-28 13:50:00,17.51,17.57,17.51,17.56,23130.0,16.9907,17.0489,16.9907,17.0392,23130.0
2020-08-28 13:55:00,17.55,17.55,17.55,17.55,1755.0,17.0295,17.0295,17.0295,17.0295,1755.0
2020-08-28 14:00:00,17.55,17.57,17.54,17.57,12015.0,17.0295,17.0489,17.0198,17.0489,12015.0
2020-08-28 14:05:00,17.52,17.6,17.52,17.6,10500.0,17.0004,17.078,17.0004,17.078,10500.0
2020-08-28 14:10:00,17.6,17.61,17.58,17.61,53370.0,17.078,17.0877,17.0586,17.0877,53370.0
2020-08-28 14:15:00,17.62,17.7,17.62,17.7,69600.0,17.0974,17.175,17.0974,17.175,69600.0
2020-08-28 14:20:00,17.7,17.73,17.69,17.7,56220.0,17.175,17.2042,17.1653,17.175,56220.0
2020-08-28 14:25:00,17.71,17.71,17.69,17.69,7560.0,17.1848,17.1848,17.1653,17.1653,7560.0
2020-08-28 14:30:00,17.69,17.69,17.66,17.66,6000.0,17.1653,17.1653,17.1362,17.1362,6000.0
2020-08-28 14:35:00,17.65,17.68,17.65,17.67,12000.0,17.1265,17.1556,17.1265,17.1459,12000.0
2020-08-28 14:40:00,17.68,17.72,17.68,17.7,10575.0,17.1556,17.1945,17.1556,17.175,10575.0
2020-08-28 14:45:00,17.73,17.75,17.72,17.75,42270.0,17.2042,17.2236,17.1945,17.2236,42270.0
2020-08-28 14:50:00,17.77,17.77,17.7,17.7,12270.0,17.243,17.243,17.175,17.175,12270.0
2020-08-28 14:55:00,17.7,17.7,17.68,17.68,5460.0,17.175,17.175,17.1556,17.1556,5460.0
2020-08-28 15:00:00,17.68,17.68,17.66,17.66,13500.0,17.1556,17.1556,17.1362,17.1362,13500.0
2020-08-28 15:05:00,17.69,17.76,17.69,17.73,14025.0,17.1653,17.2333,17.1653,17.2042,14025.0
2020-08-28 15:10:00,17.75,17.78,17.75,17.78,26775.0,17.2236,17.2527,17.2236,17.2527,26775.0
2020-08-28 15:15:00,17.8,17.82,17.8,17.81,20850.0,17.2721,17.2915,17.2721,17.2818,20850.0
2020-08-28 15:20:00,17.82,17.82,17.77,17.8,37500.0,17.2915,17.2915,17.243,17.2721,37500.0
2020-08-28 15:25:00,17.79,17.8,17.77,17.78,45825.0,17.2624,17.2721,17.243,17.2527,45825.0
2020-08-28 15:30:00,17.8,17.83,17.8,17.83,10245.0,17.2721,17.3012,17.2721,17.3012,10245.0
2020-08-28 15:35:00,17.82,17.82,17.79,17.8,28230.0,17.2915,17.2915,17.2624,17.2721,28230.0
2020-08-28 15:40:00,17.8,17.82,17.8,17.81,14205.0,17.2721,17.2915,17.2721,17.2818,14205.0
2020-08-28 15:45:00,17.81,17.83,17.8,17.83,33000.0,17.2818,17.3012,17.2721,17.3012,33000.0
2020-08-28 15:50:00,17.83,17.85,17.8,17.82,22500.0,17.3012,17.3206,17.2721,17.2915,22500.0
2020-08-28 15:55:00,17.83,17.87,17.82,17.87,73905.0,17.3012,17.34,17.2915,17.34,73905.0
2020-08-31 09:30:00,17.84,17.84,17.71,17.73,253140.0,17.3109,17.3109,17.1848,17.2042,253140.0
2020-08-31 09:35:00,17.75,17.8,17.55,17.59,58335.0,17.2236,17.2721,17.0295,17.0683,58335.0
2020-08-31 09:40:00,17.62,17.64,17.49,17.49,75330.0,17.0974,17.1168,16.9713,16.9713,75330.0
2020-08-31 09:45:00,17.47,17.54,17.44,17.51,63000.0,16.9519,17.0198,16.9228,16.9907,63000.0
2020-08-31 09:50:00,17.52,17.52,17.47,17.47,8250.0,17.0004,17.0004,16.9519,16.9519,8250.0
2020-08-31 09:55:00,17.44,17.49,17.4,17.47,53745.0,16.9228,16.9713,16.8839,16.9519,53745.0
2020-08-31 10:00:00,17.56,17.62,17.56,17.62,6000.0,17.0392,17.0974,17.0392,17.0974,6000.0
2020-08-31 10:05:00,17.55,17.56,17.52,17.56,18000.0,17.0295,17.0392,17.0004,17.0392,18000.0
2020-08-31 10:10:00,17.52,17.52,17.45,17.47,34815.0,17.0004,17.0004,16.9325,16.9519,34815.0
2020-08-31 10:15:00,17.47,17.47,17.43,17.45,13500.0,16.9519,16.9519,16.9131,16.9325,13500.0
2020-08-31 10:20:00,17.48,17.5,17.45,17.45,13905.0,16.9616,16.981,16.9325,16.9325,13905.0
2020-08-31 10:25:00,17.47,17.47,17.47,17.47,1500.0,16.9519,16.9519,16.9519,16.9519,1500.0
2020-08-31 10:30:00,17.53,17.59,17.53,17.59,15600.0,17.0101,17.0683,17.0101,17.0683,15600.0
2020-08-31 10:35:00,17.59,17.59,17.53,17.56,10500.0,17.0683,17.0683,17.0101,17.0392,10500.0
2020-08-31 10:40:00,17.56,17.57,17.56,17.57,7875.0,17.0392,17.0489,17.0392,17.0489,7875.0
2020-08-31 10:45:00,17.55,17.66,17.55,17.66,65595.0,17.0295,17.1362,17.0295,17.1362,65595.0
2020-08-31 10:50:00,17.67,17.7,17.64,17.68,46350.0,17.1459,17.175,17.1168,17.1556,46350.0
2020-08-31 10:55:00,17.7,17.73,17.7,17.73,49740.0,17.175,17.2042,17.175,17.2042,49740.0
2020-08-31 11:00:00,17.7,17.71,17.69,17.69,26430.0,17.175,17.1848,17.1653,17.1653,26430.0
2020-08-31 11:05:00,17.65,17.67,17.62,17.62,31200.0,17.1265,17.1459,17.0974,17.0974,31200.0
2020-08-31 11:10:00,17.62,17.62,17.6,17.61,19680.0,17.0974,17.0974,17.078,17.0877,19680.0
2020-08-31 11:15:00,17.66,17.69,17.65,17.65,6000.0,17.1362,17.1653,17.1265,17.1265,6000.0
2020-08-31 11:20:00,17.6,17.62,17.58,17.62,59475.0,17.078,17.0974,17.0586,17.0974,59475.0
2020-08-31 11:25:00,17.61,17.61,17.48,17.52,36750.0,17.0877,17.0877,16.9616,17.0004,36750.0
2020-08-31 11:30:00,17.53,17.54,17.5,17.5,7500.0,17.0101,17.0198,16.981,16.981,7500.0
2020-08-31 11:35:00,17.6,17.6,17.58,17.58,16500.0,17.078,17.078,17.0586,17.0586,16500.0
2020-08-31 11:40:00,17.62,17.62,17.62,17.62,2070.0,17.0974,17.0974,17.0974,17.0974,2070.0
2020-08-31 11:45:00,17.64,17.67,17.64,17.64,9870.0,17.1168,17.1459,17.1168,17.1168,9870.0
2020-08-31 11:50:00,17.64,17.69,17.64,17.69,20595.0,17.1168,17.1653,17.1168,17.1653,20595.0
2020-08-31 11:55:00,17.71,17.71,17.71,17.71,1500.0,17.1848,17.1848,17.1848,17.1848,1500.0
2020-08-31 12:00:00,17.73,17.81,17.73,17.81,72030.0,17.2042,17.2818,17.2042,17.2818,72030.0
2020-08-31 12:05:00,17.8,17.87,17.79,17.84,26745.0,17.2721,17.34,17.2624,17.3109,26745.0
2020-08-31 12:10:00,17.87,17.87,17.87,17.87,4995.0,17.34,17.34,17.34,17.34,4995.0
2020-08-31 12:15:00,17.92,17.97,17.92,17.97,56040.0,17.3885,17.437,17.3885,17.437,56040.0
2020-08-31 12:20:00,17.99,18.02,17.98,18.02,58470.0,17.4564,17.4856,17.4467,17.4856,58470.0
2020-08-31 12:25:00,17.96,18.01,17.96,18.01,9000.0,17.4273,17.4759,17.4273,17.4759,9000.0
2020-08-31 12:30:00,18.03,18.07,18.01,18.07,28065.0,17.4953,17.5341,17.4759,17.5341,28065.0
2020-08-31 12:35:00,18.09,18.1,18.03,18.03,16500.0,17.5535,17.5632,17.4953,17.4953,16500.0
2020-08-31 12:40:00,18.03,18.03,18.03,18.03,0.0,17.4953,17.4953,17.4953,17.4953,0.0
2020-08-31 12:45:00,17.98,17.98,17.96,17.96,4500.0,17.4467,17.4467,17.4273,17.4273,4500.0
2020-08-31 12:50:00,17.96,18.02,17.96,18.02,15015.0,17.4273,17.4856,17.4273,17.4856,15015.0
2020-08-31 12:55:00,18.04,18.04,18.01,18.04,8400.0,17.505,17.505,17.4759,17.505,8400.0
2020-08-31 13:00:00,18.05,18.07,18.05,18.07,13665.0,17.5147,17.5341,17.5147,17.5341,13665.0
2020-08-31 13:05:00,18.07,18.11,18.07,18.09,10800.0,17.5341,17.5729,17.5341,17.5535,10800.0
2020-08-31 13:10:00,18.03,18.09,18.03,18.09,3000.0,17.4953,17.5535,17.4953,17.5535,3000.0
2020-08-31 13:15:00,18.11,18.17,18.1,18.17,42750.0,17.5729,17.6311,17.5632,17.6311,42750.0
2020-08-31 13:20:00,18.1,18.1,18.08,18.08,7275.0,17.5632,17.5632,17.5438,17.5438,7275.0
2020-08-31 13:25:00,18.07,18.07,18.07,18.07,1500.0,17.5341,17.5341,17.5341,17.5341,1500.0
2020-08-31 13:30:00,18.13,18.13,18.1,18.1,4500.0,17.5923,17.5923,17.5632,17.5632,4500.0
2020-08-31 13:35:00,18.05,18.08,18.05,18.08,3000.0,17.5147,17.5438,17.5147,17.5438,3000.0
2020-08-31 13:40:00,18.12,18.14,18.12,18.14,8010.0,17.5826,17.602,17.5826,17.602,8010.0
2020-08-31 13:45:00,18.16,18.19,18.16,18.19,10500.0,17.6214,17.6505,17.6214,17.6505,10500.0
2020-08-31 13:50:00,18.18,18.18,18.18,18.18,4500.0,17.6408,17.6408,17.6408,17.6408,4500.0
2020-08-31 13:55:00,18.17,18.19,18.17,18.19,3000.0,17.6311,17.6505,17.6311,17.6505,3000.0
2020-08-31 14:00:00,18.19,18.19,18.19,18.19,0.0,17.6505,17.6505,17.6505,17.6505,0.0
2020-08-31 14:05:00,18.19,18.19,18.19,18.19,0.0,17.6505,17.6505,17.6505,17.6505,0.0
2020-08-31 14:10:00,18.07,18.08,18.07,18.08,4500.0,17.5341,17.5438,17.5341,17.5438,4500.0
2020-08-31 14:15:00,18.12,18.15,18.12,18.14,6000.0,17.5826,17.6117,17.5826,17.602,6000.0
2020-08-31 14:20:00,18.15,18.15,18.15,18.15,2190.0,17.6117,17.6117,17.6117,17.6117,2190.0
2020-08-31 14:25:00,18.13,18.13,18.13,18.13,1500.0,17.5923,17.5923,17.5923,17.5923,1500.0
2020-08-31 14:30:00,18.13,18.13,18.13,18.13,0.0,17.5923,17.5923,17.5923,17.5923,0.0
2020-08-31 14:35:00,18.08,18.08,18.08,18.08,1500.0,17.5438,17.5438,17.5438,17.5438,1500.0
2020-08-31 14:40:00,18.13,18.13,18.11,18.11,11340.0,17.5923,17.5923,17.5729,17.5729,11340.0
2020-08-31 14:45:00,18.12,18.12,18.1,18.1,4500.0,17.5826,17.5826,17.5632,17.5632,4500.0
2020-08-31 14:50:00,18.11,18.11,18.07,18.08,27750.0,17.5729,17.5729,17.5341,17.5438,27750.0
2020-08-31 14:55:00,18.06,18.06,18.06,18.06,1500.0,17.5244,17.5244,17.5244,17.5244,1500.0
2020-08-31 15:00:00,18.02,18.02,18.0,18.0,9195.0,17.4856,17.4856,17.4662,17.4662,9195.0
2020-08-31 15:05:00,18.06,18.06,18.06,18.06,5535.0,17.5244,17.5244,17.5244,17.5244,5535.0
2020-08-31 15:10:00,18.08,18.09,18.04,18.04,10140.0,17.5438,17.5535,17.505,17.505,10140.0
2020-08-31 15:15:00,18.02,18.02,18.02,18.02,1500.0,17.4856,17.4856,17.4856,17.4856,1500.0
2020-08-31 15:20:00,17.94,17.94,17.82,17.85,39810.0,17.4079,17.4079,17.2915,17.3206,39810.0
2020-08-31 15:25:00,17.83,17.89,17.81,17.89,34215.0,17.3012,17.3594,17.2818,17.3594,34215.0
2020-08-31 15:30:00,17.88,17.88,17.87,17.87,8145.0,17.3497,17.3497,17.34,17.34,8145.0
2020-08-31 15:35:00,17.87,17.91,17.86,17.91,20190.0,17.34,17.3788,17.3303,17.3788,20190.0
2020-08-31 15:40:00,17.87,17.9,17.85,17.9,9300.0,17.34,17.3691,17.3206,17.3691,9300.0
2020-08-31 15:45:00,17.89,17.99,17.89,17.98,15000.0,17.3594,17.4564,17.3594,17.4467,15000.0
2020-08-31 15:50:00,17.99,17.99,17.9,17.9,23820.0,17.4564,17.4564,17.3691,17.3691,23820.0
2020-08-31 15:55:00,17.89,17.93,17.77,17.77,38205.0,17.3594,17.3982,17.243,17.243,38205.0
2020-09-01 09:30:00,18.13,18.2,17.9,17.93,184200.0,17.5923,17.6602,17.3691,17.3982,184200.0
2020-09-01 09:35:00,17.96,18.0,17.87,18.0,41490.0,17.4273,17.4662,17.34,17.4662,41490.0
2020-09-01 09:40:00,18.03,18.25,18.02,18.25,47895.0,17.4953,17.7087,17.4856,17.7087,47895.0
2020-09-01 09:45:00,18.26,18.45,18.26,18.42,83190.0,17.7184,17.9028,17.7184,17.8737,83190.0
2020-09-01 09:50:00,18.38,18.53,18.33,18.52,44340.0,17.8349,17.9804,17.7864,17.9707,44340.0
2020-09-01 09:55:00,18.51,18.51,18.41,18.42,28785.0,17.961,17.961,17.864,17.8737,28785.0
2020-09-01 10:00:00,18.38,18.56,18.37,18.55,42195.0,17.8349,18.0095,17.8252,17.9998,42195.0
2020-09-01 10:05:00,18.57,18.65,18.55,18.65,54315.0,18.0192,18.0969,17.9998,18.0969,54315.0
2020-09-01 10:10:00,18.67,18.71,18.58,18.58,63195.0,18.1163,18.1551,18.0289,18.0289,63195.0
2020-09-01 10:15:00,18.63,18.66,18.55,18.66,17250.0,18.0775,18.1066,17.9998,18.1066,17250.0
2020-09-01 10:20:00,18.62,18.67,18.62,18.65,27000.0,18.0678,18.1163,18.0678,18.0969,27000.0
2020-09-01 10:25:00,18.67,18.8,18.64,18.77,78120.0,18.1163,18.2424,18.0872,18.2133,78120.0
2020-09-01 10:30:00,18.73,18.73,18.69,18.69,10365.0,18.1745,18.1745,18.1357,18.1357,10365.0
2020-09-01 10:35:00,18.7,18.75,18.69,18.74,59295.0,18.1454,18.1939,18.1357,18.1842,59295.0
2020-09-01 10:40:00,18.74,18.75,18.63,18.63,44145.0,18.1842,18.1939,18.0775,18.0775,44145.0
2020-09-01 10:45:00,18.64,18.69,18.64,18.69,24240.0,18.0872,18.1357,18.0872,18.1357,24240.0
2020-09-01 10:50:00,18.7,18.71,18.7,18.7,9000.0,18.1454,18.1551,18.1454,18.1454,9000.0
2020-09-01 10:55:00,18.63,18.67,18.62,18.62,9000.0,18.0775,18.1163,18.0678,18.0678,9000.0
2020-09-01 11:00:00,18.64,18.65,18.6,18.61,43590.0,18.0872,18.0969,18.0484,18.0581,43590.0
2020-09-01 11:05:00,18.63,18.68,18.63,18.66,54375.0,18.0775,18.126,18.0775,18.1066,54375.0
2020-09-01 11:10:00,18.65,18.67,18.65,18.66,20910.0,18.0969,18.1163,18.0969,18.1066,20910.0
2020-09-01 11:15:00,18.67,18.67,18.63,18.63,12015.0,18.1163,18.1163,18.0775,18.0775,12015.0
2020-09-01 11:20:00,18.58,18.58,18.48,18.48,27150.0,18.0289,18.0289,17.9319,17.9319,27150.0
2020-09-01 11:25:00,18.53,18.55,18.52,18.52,6000.0,17.9804,17.9998,17.9707,17.9707,6000.0
2020-09-01 11:30:00,18.5,18.5,18.45,18.45,4680.0,17.9513,17.9513,17.9028,17.9028,4680.0
2020-09-01 11:35:00,18.51,18.58,18.51,18.58,6000.0,17.961,18.0289,17.961,18.0289,6000.0
2020-09-01 11:40:00,18.54,18.57,18.52,18.57,9180.0,17.9901,18.0192,17.9707,18.0192,9180.0
2020-09-01 11:45:00,18.57,18.57,18.57,18.57,0.0,18.0192,18.0192,18.0192,18.0192,0.0
2020-09-01 11:50:00,18.59,18.59,18.53,18.53,13500.0,18.0387,18.0387,17.9804,17.9804,13500.0
2020-09-01 11:55:00,18.53,18.53,18.53,18.53,1500.0,17.9804,17.9804,17.9804,17.9804,1500.0
2020-09-01 12:00:00,18.57,18.62,18.57,18.62,12000.0,18.0192,18.0678,18.0192,18.0678,12000.0
2020-09-01 12:05:00,18.66,18.69,18.65,18.66,66285.0,18.1066,18.1357,18.0969,18.1066,66285.0
2020-09-01 12:10:00,18.68,18.72,18.64,18.72,30000.0,18.126,18.1648,18.0872,18.1648,30000.0
2020-09-01 12:15:00,18.72,18.72,18.7,18.7,3000.0,18.1648,18.1648,18.1454,18.1454,3000.0
2020-09-01 12:20:00,18.68,18.68,18.68,18.68,1500.0,18.126,18.126,18.126,18.126,1500.0
2020-09-01 12:25:00,18.69,18.73,18.69,18.73,9780.0,18.1357,18.1745,18.1357,18.1745,9780.0
2020-09-01 12:30:00,18.77,18.79,18.74,18.74,17775.0,18.2133,18.2327,18.1842,18.1842,17775.0
2020-09-01 12:35:00,18.74,18.74,18.74,18.74,0.0,18.1842,18.1842,18.1842,18.1842,0.0
2020-09-01 12:40:00,18.57,18.6,18.54,18.54,10455.0,18.0192,18.0484,17.9901,17.9901,10455.0
2020-09-01 12:45:00,18.6,18.6,18.6,18.6,1500.0,18.0484,18.0484,18.0484,18.0484,1500.0
2020-09-01 12:50:00,18.57,18.65,18.57,18.65,6105.0,18.0192,18.0969,18.0192,18.0969,6105.0
2020-09-01 12:55:00,18.67,18.67,18.67,18.67,6180.0,18.1163,18.1163,18.1163,18.1163,6180.0
2020-09-01 13:00:00,18.62,18.62,18.59,18.6,12360.0,18.0678,18.0678,18.0387,18.0484,12360.0
2020-09-01 13:05:00,18.6,18.6,18.6,18.6,0.0,18.0484,18.0484,18.0484,18.0484,0.0
2020-09-01 13:10:00,18.63,18.63,18.63,18.63,1500.0,18.0775,18.0775,18.0775,18.0775,1500.0
2020-09-01 13:15:00,18.64,18.66,18.64,18.66,7680.0,18.0872,18.1066,18.0872,18.1066,7680.0
2020-09-01 13:20:00,18.66,18.66,18.66,18.66,0.0,18.1066,18.1066,18.1066,18.1066,0.0
2020-09-01 13:25:00,18.67,18.67,18.67,18.67,3345.0,18.1163,18.1163,18.1163,18.1163,3345.0
2020-09-01 13:30:00,18.67,18.67,18.67,18.67,0.0,18.1163,18.1163,18.1163,18.1163,0.0
2020-09-01 13:35:00,18.67,18.71,18.67,18.71,12300.0,18.1163,18.1551,18.1163,18.1551,12300.0
2020-09-01 13:40:00,18.72,18.75,18.72,18.75,15780.0,18.1648,18.1939,18.1648,18.1939,15780.0
2020-09-01 13:45:00,18.73,18.73,18.73,18.73,1500.0,18.1745,18.1745,18.1745,18.1745,1500.0
2020-09-01 13:50:00,18.67,18.67,18.67,18.67,1500.0,18.1163,18.1163,18.1163,18.1163,1500.0
2020-09-01 13:55:00,18.67,18.67,18.67,18.67,0.0,18.1163,18.1163,18.1163,18.1163,0.0
2020-09-01 14:00:00,18.67,18.67,18.63,18.63,7590.0,18.1163,18.1163,18.0775,18.0775,7590.0
2020-09-01 14:05:00,18.63,18.63,18.63,18.63,0.0,18.0775,18.0775,18.0775,18.0775,0.0
2020-09-01 14:10:00,18.7,18.7,18.7,18.7,2925.0,18.1454,18.1454,18.1454,18.1454,2925.0
2020-09-01 14:15:00,18.69,18.7,18.69,18.7,3000.0,18.1357,18.1454,18.1357,18.1454,3000.0
2020-09-01 14:20:00,18.73,18.73,18.73,18.73,1500.0,18.1745,18.1745,18.1745,18.1745,1500.0
2020-09-01 14:25:00,18.67,18.67,18.67,18.67,1500.0,18.1163,18.1163,18.1163,18.1163,1500.0
2020-09-01 14:30:00,18.69,18.71,18.69,18.69,12975.0,18.1357,18.1551,18.1357,18.1357,12975.0
2020-09-01 14:35:00,18.69,18.69,18.69,18.69,0.0,18.1357,18.1357,18.1357,18.1357,0.0
2020-09-01 14:40:00,18.66,18.66,18.64,18.64,4500.0,18.1066,18.1066,18.0872,18.0872,4500.0
2020-09-01 14:45:00,18.63,18.63,18.61,18.61,6405.0,18.0775,18.0775,18.0581,18.0581,6405.0
2020-09-01 14:50:00,18.65,18.65,18.65,18.65,3000.0,18.0969,18.0969,18.0969,18.0969,3000.0
2020-09-01 14:55:00,18.65,18.66,18.65,18.66,3000.0,18.0969,18.1066,18.0969,18.1066,3000.0
2020-09-01 15:00:00,18.67,18.67,18.66,18.66,3000.0,18.1163,18.1163,18.1066,18.1066,3000.0
2020-09-01 15:05:00,18.67,18.73,18.67,18.73,21750.0,18.1163,18.1745,18.1163,18.1745,21750.0
2020-09-01 15:10:00,18.71,18.71,18.69,18.7,5280.0,18.1551,18.1551,18.1357,18.1454,5280.0
2020-09-01 15:15:00,18.68,18.68,18.68,18.68,1500.0,18.126,18.126,18.126,18.126,1500.0
2020-09-01 15:20:00,18.68,18.68,18.68,18.68,0.0,18.126,18.126,18.126,18.126,0.0
2020-09-01 15:25:00,18.68,18.68,18.68,18.68,1500.0,18.126,18.126,18.126,18.126,1500.0
2020-09-01 15:30:00,18.68,18.68,18.68,18.68,0.0,18.126,18.126,18.126,18.126,0.0
2020-09-01 15:35:00,18.63,18.64,18.63,18.64,3180.0,18.0775,18.0872,18.0775,18.0872,3180.0
2020-09-01 15:40:00,18.67,18.69,18.67,18.69,8700.0,18.1163,18.1357,18.1163,18.1357,8700.0
2020-09-01 15:45:00,18.71,18.71,18.63,18.63,12045.0,18.1551,18.1551,18.0775,18.0775,12045.0
2020-09-01 15:50:00,18.67,18.68,18.67,18.68,3000.0,18.1163,18.126,18.1163,18.126,3000.0
2020-09-01 15:55:00,18.7,18.83,18.7,18.82,66765.0,18.1454,18.2715,18.1454,18.2618,66765.0
2020-09-02 09:30:00,19.63,19.95,19.63,19.85,563685.0,19.0478,19.3583,19.0478,19.2613,563685.0
2020-09-02 09:35:00,19.84,19.98,19.81,19.91,107610.0,19.2516,19.3874,19.2225,19.3195,107610.0
2020-09-02 09:40:00,19.87,19.89,19.8,19.89,77190.0,19.2807,19.3001,19.2128,19.3001,77190.0
2020-09-02 09:45:00,19.86,19.86,19.73,19.73,30975.0,19.271,19.271,19.1448,19.1448,30975.0
2020-09-02 09:50:00,19.7,19.7,19.4,19.43,143610.0,19.1157,19.1157,18.8246,18.8537,143610.0
2020-09-02 09:55:00,19.44,19.44,19.14,19.4,127215.0,18.8634,18.8634,18.5723,18.8246,127215.0
2020-09-02 10:00:00,19.43,19.67,19.43,19.67,61800.0,18.8537,19.0866,18.8537,19.0866,61800.0
2020-09-02 10:05:00,19.69,19.7,19.52,19.56,36180.0,19.106,19.1157,18.9411,18.9799,36180.0
2020-09-02 10:10:00,19.6,19.77,19.59,19.77,38700.0,19.0187,19.1837,19.009,19.1837,38700.0
2020-09-02 10:15:00,19.75,20.0,19.75,19.97,158355.0,19.1642,19.4068,19.1642,19.3777,158355.0
2020-09-02 10:20:00,19.93,20.0,19.88,19.88,27120.0,19.3389,19.4068,19.2904,19.2904,27120.0
2020-09-02 10:25:00,19.83,19.97,19.78,19.97,29610.0,19.2419,19.3777,19.1934,19.3777,29610.0
2020-09-02 10:30:00,19.96,20.02,19.95,20.02,69975.0,19.368,19.4262,19.3583,19.4262,69975.0
2020-09-02 10:35:00,19.92,19.93,19.72,19.72,15000.0,19.3292,19.3389,19.1351,19.1351,15000.0
2020-09-02 10:40:00,19.73,19.8,19.73,19.8,9405.0,19.1448,19.2128,19.1448,19.2128,9405.0
2020-09-02 10:45:00,19.79,19.87,19.77,19.87,23130.0,19.2031,19.2807,19.1837,19.2807,23130.0
2020-09-02 10:50:00,19.93,20.05,19.93,20.05,53145.0,19.3389,19.4554,19.3389,19.4554,53145.0
2020-09-02 10:55:00,20.04,20.07,20.04,20.04,12000.0,19.4456,19.4748,19.4456,19.4456,12000.0
2020-09-02 11:00:00,19.98,19.98,19.86,19.86,4500.0,19.3874,19.3874,19.271,19.271,4500.0
2020-09-02 11:05:00,19.8,19.8,19.62,19.62,25740.0,19.2128,19.2128,19.0381,19.0381,25740.0
2020-09-02 11:10:00,19.72,19.81,19.7,19.81,18000.0,19.1351,19.2225,19.1157,19.2225,18000.0
2020-09-02 11:15:00,19.87,19.87,19.83,19.83,9000.0,19.2807,19.2807,19.2419,19.2419,9000.0
2020-09-02 11:20:00,19.88,19.97,19.88,19.91,36435.0,19.2904,19.3777,19.2904,19.3195,36435.0
2020-09-02 11:25:00,19.73,19.73,19.73,19.73,9315.0,19.1448,19.1448,19.1448,19.1448,9315.0
2020-09-02 11:30:00,19.96,19.96,19.92,19.92,4500.0,19.368,19.368,19.3292,19.3292,4500.0
2020-09-02 11:35:00,19.77,19.77,19.48,19.52,55275.0,19.1837,19.1837,18.9023,18.9411,55275.0
2020-09-02 11:40:00,19.67,19.68,19.57,19.62,16830.0,19.0866,19.0963,18.9896,19.0381,16830.0
2020-09-02 11:45:00,19.67,19.7,19.62,19.7,8100.0,19.0866,19.1157,19.0381,19.1157,8100.0
2020-09-02 11:50:00,19.65,19.72,19.65,19.72,15000.0,19.0672,19.1351,19.0672,19.1351,15000.0
2020-09-02 11:55:00,19.7,19.78,19.7,19.78,12000.0,19.1157,19.1934,19.1157,19.1934,12000.0
2020-09-02 12:00:00,19.8,19.84,19.78,19.8,24000.0,19.2128,19.2516,19.1934,19.2128,24000.0
2020-09-02 12:05:00,19.8,19.8,19.75,19.75,4500.0,19.2128,19.2128,19.1642,19.1642,4500.0
2020-09-02 12:10:00,19.82,19.85,19.82,19.85,3330.0,19.2322,19.2613,19.2322,19.2613,3330.0
2020-09-02 12:15:00,19.85,19.94,19.85,19.94,44280.0,19.2613,19.3486,19.2613,19.3486,44280.0
2020-09-02 12:20:00,19.93,19.93,19.9,19.92,7500.0,19.3389,19.3389,19.3098,19.3292,7500.0
2020-09-02 12:25:00,19.92,19.92,19.92,19.92,0.0,19.3292,19.3292,19.3292,19.3292,0.0
2020-09-02 12:30:00,19.98,19.98,19.98,19.98,1500.0,19.3874,19.3874,19.3874,19.3874,1500.0
2020-09-02 12:35:00,19.92,19.94,19.92,19.94,3000.0,19.3292,19.3486,19.3292,19.3486,3000.0
2020-09-02 12:40:00,20.0,20.08,20.0,20.07,115125.0,19.4068,19.4845,19.4068,19.4748,115125.0
2020-09-02 12:45:00,20.08,20.1,20.01,20.02,25740.0,19.4845,19.5039,19.4165,19.4262,25740.0
2020-09-02 12:50:00,20.04,20.1,20.03,20.09,24420.0,19.4456,19.5039,19.4359,19.4942,24420.0
2020-09-02 12:55:00,20.06,20.07,20.05,20.05,9480.0,19.4651,19.4748,19.4554,19.4554,9480.0
2020-09-02 13:00:00,20.0,20.03,20.0,20.03,3330.0,19.4068,19.4359,19.4068,19.4359,3330.0
2020-09-02 13:05:00,20.07,20.1,20.07,20.1,14865.0,19.4748,19.5039,19.4748,19.5039,14865.0
2020-09-02 13:10:00,20.1,20.22,20.06,20.22,89445.0,19.5039,19.6203,19.4651,19.6203,89445.0
2020-09-02 13:15:00,20.22,20.22,20.22,20.22,3000.0,19.6203,19.6203,19.6203,19.6203,3000.0
2020-09-02 13:20:00,20.17,20.21,20.17,20.21,10500.0,19.5718,19.6106,19.5718,19.6106,10500.0
2020-09-02 13:25:00,20.23,20.24,20.22,20.22,20460.0,19.63,19.6397,19.6203,19.6203,20460.0
2020-09-02 13:30:00,20.25,20.27,20.25,20.27,10500.0,19.6494,19.6688,19.6494,19.6688,10500.0
2020-09-02 13:35:00,20.25,20.26,20.23,20.26,9000.0,19.6494,19.6591,19.63,19.6591,9000.0
2020-09-02 13:40:00,20.26,20.3,20.26,20.3,3000.0,19.6591,19.6979,19.6591,19.6979,3000.0
2020-09-02 13:45:00,20.32,20.33,20.29,20.29,45825.0,19.7173,19.727,19.6882,19.6882,45825.0
2020-09-02 13:50:00,20.31,20.31,20.3,20.3,4500.0,19.7076,19.7076,19.6979,19.6979,4500.0
2020-09-02 13:55:00,20.29,20.33,20.29,20.32,18000.0,19.6882,19.727,19.6882,19.7173,18000.0
2020-09-02 14:00:00,20.29,20.29,20.21,20.27,13500.0,19.6882,19.6882,19.6106,19.6688,13500.0
2020-09-02 14:05:00,20.28,20.28,20.28,20.28,1500.0,19.6785,19.6785,19.6785,19.6785,1500.0
2020-09-02 14:10:00,20.3,20.32,20.29,20.32,4665.0,19.6979,19.7173,19.6882,19.7173,4665.0
2020-09-02 14:15:00,20.25,20.25,20.25,20.25,1500.0,19.6494,19.6494,19.6494,19.6494,1500.0
2020-09-02 14:20:00,20.29,20.31,20.29,20.31,4950.0,19.6882,19.7076,19.6882,19.7076,4950.0
2020-09-02 14:25:00,20.35,20.35,20.35,20.35,4965.0,19.7465,19.7465,19.7465,19.7465,4965.0
2020-09-02 14:30:00,20.33,20.33,20.33,20.33,1500.0,19.727,19.727,19.727,19.727,1500.0
2020-09-02 14:35:00,20.32,20.32,20.28,20.28,3000.0,19.7173,19.7173,19.6785,19.6785,3000.0
2020-09-02 14:40:00,20.35,20.35,20.32,20.32,7500.0,19.7465,19.7465,19.7173,19.7173,7500.0
2020-09-02 14:45:00,20.39,20.39,20.39,20.39,1500.0,19.7853,19.7853,19.7853,19.7853,1500.0
2020-09-02 14:50:00,20.4,20.4,20.37,20.38,13500.0,19.795,19.795,19.7659,19.7756,13500.0
2020-09-02 14:55:00,20.38,20.45,20.38,20.39,16590.0,19.7756,19.8435,19.7756,19.7853,16590.0
2020-09-02 15:00:00,20.39,20.47,20.39,20.47,6765.0,19.7853,19.8629,19.7853,19.8629,6765.0
2020-09-02 15:05:00,20.45,20.47,20.43,20.47,7500.0,19.8435,19.8629,19.8241,19.8629,7500.0
2020-09-02 15:10:00,20.5,20.68,20.5,20.68,72000.0,19.892,20.0667,19.892,20.0667,72000.0
2020-09-02 15:15:00,20.67,20.75,20.66,20.74,72270.0,20.057,20.1346,20.0473,20.1249,72270.0
2020-09-02 15:20:00,20.75,20.76,20.63,20.63,33585.0,20.1346,20.1443,20.0181,20.0181,33585.0
2020-09-02 15:25:00,20.64,20.64,20.61,20.61,24000.0,20.0279,20.0279,19.9987,19.9987,24000.0
2020-09-02 15:30:00,20.59,20.6,20.5,20.52,25350.0,19.9793,19.989,19.892,19.9114,25350.0
2020-09-02 15:35:00,20.54,20.57,20.54,20.57,9000.0,19.9308,19.9599,19.9308,19.9599,9000.0
2020-09-02 15:40:00,20.56,20.57,20.52,20.52,24000.0,19.9502,19.9599,19.9114,19.9114,24000.0
2020-09-02 15:45:00,20.51,20.56,20.51,20.56,9000.0,19.9017,19.9502,19.9017,19.9502,9000.0
2020-09-02 15:50:00,20.48,20.56,20.46,20.56,22500.0,19.8726,19.9502,19.8532,19.9502,22500.0
2020-09-02 15:55:00,20.51,20.51,20.44,20.44,41835.0,19.9017,19.9017,19.8338,19.8338,41835.0
2020-09-03 09:30:00,19.57,19.6,18.93,18.95,599670.0,18.9896,19.0187,18.3686,18.388,599670.0
2020-09-03 09:35:00,19.0,19.09,18.83,18.94,225570.0,18.4365,18.5238,18.2715,18.3783,225570.0
2020-09-03 09:40:00,18.93,18.93,18.6,18.74,226785.0,18.3686,18.3686,18.0484,18.1842,226785.0
2020-09-03 09:45:00,18.64,18.85,18.48,18.85,130680.0,18.0872,18.2909,17.9319,18.2909,130680.0
2020-09-03 09:50:00,18.81,18.85,18.65,18.69,118650.0,18.2521,18.2909,18.0969,18.1357,118650.0
2020-09-03 09:55:00,18.67,18.83,18.66,18.81,99495.0,18.1163,18.2715,18.1066,18.2521,99495.0
2020-09-03 10:00:00,18.82,19.04,18.82,19.04,80850.0,18.2618,18.4753,18.2618,18.4753,80850.0
2020-09-03 10:05:00,18.93,18.93,18.75,18.79,51840.0,18.3686,18.3686,18.1939,18.2327,51840.0
2020-09-03 10:10:00,18.75,18.75,18.66,18.69,132435.0,18.1939,18.1939,18.1066,18.1357,132435.0
2020-09-03 10:15:00,18.68,18.68,18.33,18.36,238980.0,18.126,18.126,17.7864,17.8155,238980.0
2020-09-03 10:20:00,18.33,18.35,18.13,18.18,101850.0,17.7864,17.8058,17.5923,17.6408,101850.0
2020-09-03 10:25:00,18.2,18.27,18.17,18.27,91320.0,17.6602,17.7281,17.6311,17.7281,91320.0
2020-09-03 10:30:00,18.29,18.4,18.16,18.19,40515.0,17.7475,17.8543,17.6214,17.6505,40515.0
2020-09-03 10:35:00,18.2,18.25,17.97,18.03,156645.0,17.6602,17.7087,17.437,17.4953,156645.0
2020-09-03 10:40:00,18.06,18.09,17.95,17.98,55200.0,17.5244,17.5535,17.4176,17.4467,55200.0
2020-09-03 10:45:00,17.97,18.0,17.61,17.75,204435.0,17.437,17.4662,17.0877,17.2236,204435.0
2020-09-03 10:50:00,17.77,18.16,17.77,18.16,37830.0,17.243,17.6214,17.243,17.6214,37830.0
2020-09-03 10:55:00,18.13,18.15,17.98,18.14,24810.0,17.5923,17.6117,17.4467,17.602,24810.0
2020-09-03 11:00:00,17.95,17.95,17.73,17.73,36000.0,17.4176,17.4176,17.2042,17.2042,36000.0
2020-09-03 11:05:00,17.78,17.81,17.57,17.67,73635.0,17.2527,17.2818,17.0489,17.1459,73635.0
2020-09-03 11:10:00,17.75,17.79,17.62,17.67,46620.0,17.2236,17.2624,17.0974,17.1459,46620.0
2020-09-03 11:15:00,17.54,17.64,17.11,17.11,160470.0,17.0198,17.1168,16.6025,16.6025,160470.0
2020-09-03 11:20:00,17.07,17.34,17.0,17.24,61050.0,16.5637,16.8257,16.4958,16.7287,61050.0
2020-09-03 11:25:00,17.25,17.52,17.25,17.52,41115.0,16.7384,17.0004,16.7384,17.0004,41115.0
2020-09-03 11:30:00,17.47,17.58,17.41,17.42,68325.0,16.9519,17.0586,16.8936,16.9034,68325.0
2020-09-03 11:35:00,17.34,17.67,17.27,17.67,72720.0,16.8257,17.1459,16.7578,17.1459,72720.0
2020-09-03 11:40:00,17.75,17.91,17.75,17.8,271425.0,17.2236,17.3788,17.2236,17.2721,271425.0
2020-09-03 11:45:00,17.74,17.97,17.74,17.86,47235.0,17.2139,17.437,17.2139,17.3303,47235.0
2020-09-03 11:50:00,17.85,18.0,17.85,18.0,28935.0,17.3206,17.4662,17.3206,17.4662,28935.0
2020-09-03 11:55:00,17.87,17.87,17.67,17.67,25485.0,17.34,17.34,17.1459,17.1459,25485.0
2020-09-03 12:00:00,17.71,17.71,17.48,17.63,13335.0,17.1848,17.1848,16.9616,17.1071,13335.0
2020-09-03 12:05:00,17.49,17.5,17.37,17.37,64350.0,16.9713,16.981,16.8548,16.8548,64350.0
2020-09-03 12:10:00,17.42,17.53,17.42,17.42,40005.0,16.9034,17.0101,16.9034,16.9034,40005.0
2020-09-03 12:15:00,17.58,17.58,17.34,17.41,26790.0,17.0586,17.0586,16.8257,16.8936,26790.0
2020-09-03 12:20:00,17.33,17.36,17.26,17.26,34020.0,16.816,16.8451,16.7481,16.7481,34020.0
2020-09-03 12:25:00,17.21,17.26,17.13,17.2,61305.0,16.6996,16.7481,16.622,16.6899,61305.0
2020-09-03 12:30:00,17.13,17.15,16.98,16.98,59625.0,16.622,16.6414,16.4764,16.4764,59625.0
2020-09-03 12:35:00,16.97,17.17,16.96,17.15,38550.0,16.4667,16.6608,16.457,16.6414,38550.0
2020-09-03 12:40:00,17.16,17.18,17.07,17.07,158355.0,16.6511,16.6705,16.5637,16.5637,158355.0
2020-09-03 12:45:00,17.04,17.25,16.99,16.99,76545.0,16.5346,16.7384,16.4861,16.4861,76545.0
2020-09-03 12:50:00,16.98,17.03,16.94,17.02,63120.0,16.4764,16.5249,16.4376,16.5152,63120.0
2020-09-03 12:55:00,16.93,17.08,16.91,16.95,117795.0,16.4279,16.5734,16.4085,16.4473,117795.0
2020-09-03 13:00:00,16.92,16.92,16.68,16.71,70095.0,16.4182,16.4182,16.1853,16.2144,70095.0
2020-09-03 13:05:00,16.83,16.94,16.75,16.91,32760.0,16.3309,16.4376,16.2532,16.4085,32760.0
2020-09-03 13:10:00,17.0,17.1,17.0,17.1,27360.0,16.4958,16.5928,16.4958,16.5928,27360.0
2020-09-03 13:15:00,17.09,17.09,16.93,16.93,20310.0,16.5831,16.5831,16.4279,16.4279,20310.0
2020-09-03 13:20:00,16.97,17.04,16.92,17.04,11340.0,16.4667,16.5346,16.4182,16.5346,11340.0
2020-09-03 13:25:00,16.98,17.28,16.98,17.28,47220.0,16.4764,16.7675,16.4764,16.7675,47220.0
2020-09-03 13:30:00,17.17,17.17,16.97,17.0,42660.0,16.6608,16.6608,16.4667,16.4958,42660.0
2020-09-03 13:35:00,17.03,17.03,16.93,16.93,10410.0,16.5249,16.5249,16.4279,16.4279,10410.0
2020-09-03 13:40:00,16.93,16.93,16.85,16.86,11505.0,16.4279,16.4279,16.3503,16.36,11505.0
2020-09-03 13:45:00,16.86,16.86,16.83,16.83,7245.0,16.36,16.36,16.3309,16.3309,7245.0
2020-09-03 13:50:00,16.85,17.03,16.85,17.0,18585.0,16.3503,16.5249,16.3503,16.4958,18585.0
2020-09-03 13:55:00,16.97,17.01,16.97,17.0,6930.0,16.4667,16.5055,16.4667,16.4958,6930.0
2020-09-03 14:00:00,16.93,17.07,16.92,17.07,25485.0,16.4279,16.5637,16.4182,16.5637,25485.0
2020-09-03 14:05:00,17.0,17.12,17.0,17.11,26895.0,16.4958,16.6122,16.4958,16.6025,26895.0
2020-09-03 14:10:00,17.13,17.16,17.0,17.0,26265.0,16.622,16.6511,16.4958,16.4958,26265.0
2020-09-03 14:15:00,16.9,16.98,16.9,16.98,3000.0,16.3988,16.4764,16.3988,16.4764,3000.0
2020-09-03 14:20:00,16.96,16.96,16.96,16.96,1500.0,16.457,16.457,16.457,16.457,1500.0
2020-09-03 14:25:00,16.87,17.0,16.87,17.0,20235.0,16.3697,16.4958,16.3697,16.4958,20235.0
2020-09-03 14:30:00,17.07,17.17,17.07,17.13,25050.0,16.5637,16.6608,16.5637,16.622,25050.0
2020-09-03 14:35:00,17.14,17.2,17.14,17.2,26715.0,16.6317,16.6899,16.6317,16.6899,26715.0
2020-09-03 14:40:00,17.11,17.12,17.0,17.0,60045.0,16.6025,16.6122,16.4958,16.4958,60045.0
2020-09-03 14:45:00,17.05,17.07,17.04,17.07,9300.0,16.5443,16.5637,16.5346,16.5637,9300.0
2020-09-03 14:50:00,17.02,17.04,16.93,16.93,36180.0,16.5152,16.5346,16.4279,16.4279,36180.0
2020-09-03 14:55:00,16.87,16.88,16.8,16.8,64590.0,16.3697,16.3794,16.3017,16.3017,64590.0
2020-09-03 15:00:00,16.73,16.75,16.67,16.7,191055.0,16.2338,16.2532,16.1756,16.2047,191055.0
2020-09-03 15:05:00,16.78,16.83,16.66,16.83,55680.0,16.2823,16.3309,16.1659,16.3309,55680.0
2020-09-03 15:10:00,16.73,16.82,16.73,16.82,16950.0,16.2338,16.3211,16.2338,16.3211,16950.0
2020-09-03 15:15:00,16.89,16.9,16.82,16.82,21585.0,16.3891,16.3988,16.3211,16.3211,21585.0
2020-09-03 15:20:00,16.74,16.74,16.66,16.68,35985.0,16.2435,16.2435,16.1659,16.1853,35985.0
2020-09-03 15:25:00,16.67,16.78,16.61,16.7,50325.0,16.1756,16.2823,16.1174,16.2047,50325.0
2020-09-03 15:30:00,16.78,16.79,16.67,16.67,12645.0,16.2823,16.292,16.1756,16.1756,12645.0
2020-09-03 15:35:00,16.71,16.9,16.71,16.85,26190.0,16.2144,16.3988,16.2144,16.3503,26190.0
2020-09-03 15:40:00,16.8,16.98,16.8,16.98,31260.0,16.3017,16.4764,16.3017,16.4764,31260.0
2020-09-03 15:45:00,17.0,17.0,16.8,16.8,39765.0,16.4958,16.4958,16.3017,16.3017,39765.0
2020-09-03 15:50:00,16.73,16.98,16.69,16.8,57225.0,16.2338,16.4764,16.195,16.3017,57225.0
2020-09-03 15:55:00,16.88,17.02,16.88,16.98,144150.0,16.3794,16.5152,16.3794,16.4764,144150.0
2020-09-04 09:30:00,16.62,17.35,16.56,17.31,461715.0,16.1271,16.8354,16.0689,16.7966,461715.0
2020-09-04 09:35:00,17.33,17.34,17.1,17.16,82500.0,16.816,16.8257,16.5928,16.6511,82500.0
2020-09-04 09:40:00,17.15,17.15,16.87,16.87,79110.0,16.6414,16.6414,16.3697,16.3697,79110.0
2020-09-04 09:45:00,16.9,16.9,16.44,16.67,230745.0,16.3988,16.3988,15.9524,16.1756,230745.0
2020-09-04 09:50:00,16.64,16.67,16.46,16.47,57015.0,16.1465,16.1756,15.9718,15.9815,57015.0
2020-09-04 09:55:00,16.53,16.53,16.34,16.37,38280.0,16.0397,16.0397,15.8554,15.8845,38280.0
2020-09-04 10:00:00,16.44,16.67,16.44,16.67,37380.0,15.9524,16.1756,15.9524,16.1756,37380.0
2020-09-04 10:05:00,16.47,16.47,16.35,16.37,18975.0,15.9815,15.9815,15.8651,15.8845,18975.0
2020-09-04 10:10:00,16.44,16.44,16.03,16.05,61980.0,15.9524,15.9524,15.5546,15.574,61980.0
2020-09-04 10:15:00,16.01,16.07,15.7,15.71,122925.0,15.5352,15.5934,15.2344,15.2441,122925.0
2020-09-04 10:20:00,15.68,15.93,15.63,15.8,74790.0,15.215,15.4575,15.1664,15.3314,74790.0
2020-09-04 10:25:00,15.75,15.85,15.48,15.48,54495.0,15.2829,15.3799,15.0209,15.0209,54495.0
2020-09-04 10:30:00,15.56,15.62,15.33,15.34,64905.0,15.0985,15.1567,14.8753,14.885,64905.0
2020-09-04 10:35:00,15.34,15.4,15.07,15.29,263955.0,14.885,14.9433,14.623,14.8365,263955.0
2020-09-04 10:40:00,15.07,15.2,14.67,14.7,113385.0,14.623,14.7492,14.2349,14.264,113385.0
2020-09-04 10:45:00,14.93,15.17,14.93,15.17,33435.0,14.4872,14.7201,14.4872,14.7201,33435.0
2020-09-04 10:50:00,15.1,15.34,15.06,15.34,54105.0,14.6522,14.885,14.6133,14.885,54105.0
2020-09-04 10:55:00,15.35,15.5,15.35,15.4,87045.0,14.8947,15.0403,14.8947,14.9433,87045.0
2020-09-04 11:00:00,15.43,15.47,15.2,15.41,38340.0,14.9724,15.0112,14.7492,14.953,38340.0
2020-09-04 11:05:00,15.41,15.41,15.24,15.24,9000.0,14.953,14.953,14.788,14.788,9000.0
2020-09-04 11:10:00,15.25,15.41,15.2,15.41,18480.0,14.7977,14.953,14.7492,14.953,18480.0
2020-09-04 11:15:00,15.5,15.5,15.25,15.27,25935.0,15.0403,15.0403,14.7977,14.8171,25935.0
2020-09-04 11:20:00,15.49,15.49,15.32,15.33,38610.0,15.0306,15.0306,14.8656,14.8753,38610.0
2020-09-04 11:25:00,15.3,15.3,15.13,15.2,40170.0,14.8462,14.8462,14.6813,14.7492,40170.0
2020-09-04 11:30:00,15.33,15.47,15.33,15.47,68370.0,14.8753,15.0112,14.8753,15.0112,68370.0
2020-09-04 11:35:00,15.43,15.57,15.43,15.57,34620.0,14.9724,15.1082,14.9724,15.1082,34620.0
2020-09-04 11:40:00,15.53,15.6,15.4,15.41,41490.0,15.0694,15.1373,14.9433,14.953,41490.0
2020-09-04 11:45:00,15.47,15.63,15.47,15.63,15930.0,15.0112,15.1664,15.0112,15.1664,15930.0
2020-09-04 11:50:00,15.64,15.85,15.64,15.83,34740.0,15.1761,15.3799,15.1761,15.3605,34740.0
2020-09-04 11:55:00,15.85,15.92,15.72,15.92,63135.0,15.3799,15.4478,15.2538,15.4478,63135.0
2020-09-04 12:00:00,15.93,16.0,15.93,16.0,42000.0,15.4575,15.5255,15.4575,15.5255,42000.0
2020-09-04 12:05:00,15.97,15.97,15.83,15.83,26025.0,15.4964,15.4964,15.3605,15.3605,26025.0
2020-09-04 12:10:00,15.91,15.91,15.67,15.75,19560.0,15.4381,15.4381,15.2053,15.2829,19560.0
2020-09-04 12:15:00,15.86,15.86,15.86,15.86,1500.0,15.3896,15.3896,15.3896,15.3896,1500.0
2020-09-04 12:20:00,15.84,15.84,15.81,15.81,6000.0,15.3702,15.3702,15.3411,15.3411,6000.0
2020-09-04 12:25:00,15.93,16.1,15.93,16.1,47265.0,15.4575,15.6225,15.4575,15.6225,47265.0
2020-09-04 12:30:00,16.06,16.15,16.04,16.15,43665.0,15.5837,15.671,15.5643,15.671,43665.0
2020-09-04 12:35:00,16.16,16.29,16.16,16.2,24765.0,15.6807,15.8069,15.6807,15.7195,24765.0
2020-09-04 12:40:00,16.23,16.23,16.14,16.14,10440.0,15.7486,15.7486,15.6613,15.6613,10440.0
2020-09-04 12:45:00,16.12,16.19,16.12,16.19,46965.0,15.6419,15.7098,15.6419,15.7098,46965.0
2020-09-04 12:50:00,16.05,16.09,15.9,16.06,45525.0,15.574,15.6128,15.4284,15.5837,45525.0
2020-09-04 12:55:00,16.06,16.06,16.06,16.06,0.0,15.5837,15.5837,15.5837,15.5837,0.0
2020-09-04 13:00:00,16.01,16.01,15.91,15.91,7500.0,15.5352,15.5352,15.4381,15.4381,7500.0
2020-09-04 13:05:00,15.8,15.8,15.8,15.8,2850.0,15.3314,15.3314,15.3314,15.3314,2850.0
2020-09-04 13:10:00,15.89,15.89,15.87,15.87,5505.0,15.4187,15.4187,15.3993,15.3993,5505.0
2020-09-04 13:15:00,15.72,15.72,15.6,15.6,34020.0,15.2538,15.2538,15.1373,15.1373,34020.0
2020-09-04 13:20:00,15.71,15.71,15.71,15.71,66720.0,15.2441,15.2441,15.2441,15.2441,66720.0
2020-09-04 13:25:00,15.68,15.79,15.68,15.7,9000.0,15.215,15.3217,15.215,15.2344,9000.0
2020-09-04 13:30:00,15.62,15.62,15.6,15.6,9510.0,15.1567,15.1567,15.1373,15.1373,9510.0
2020-09-04 13:35:00,15.63,15.83,15.63,15.83,86250.0,15.1664,15.3605,15.1664,15.3605,86250.0
2020-09-04 13:40:00,15.9,15.9,15.83,15.83,21000.0,15.4284,15.4284,15.3605,15.3605,21000.0
2020-09-04 13:45:00,15.93,15.96,15.93,15.93,9810.0,15.4575,15.4867,15.4575,15.4575,9810.0
2020-09-04 13:50:00,15.88,15.92,15.88,15.92,3000.0,15.409,15.4478,15.409,15.4478,3000.0
2020-09-04 13:55:00,15.89,16.0,15.89,15.97,33495.0,15.4187,15.5255,15.4187,15.4964,33495.0
2020-09-04 14:00:00,15.93,15.96,15.93,15.95,7500.0,15.4575,15.4867,15.4575,15.4769,7500.0
2020-09-04 14:05:00,15.92,16.0,15.92,15.93,28500.0,15.4478,15.5255,15.4478,15.4575,28500.0
2020-09-04 14:10:00,15.87,15.87,15.87,15.87,3000.0,15.3993,15.3993,15.3993,15.3993,3000.0
2020-09-04 14:15:00,15.92,16.07,15.92,16.07,63240.0,15.4478,15.5934,15.4478,15.5934,63240.0
2020-09-04 14:20:00,16.0,16.09,15.96,16.09,4500.0,15.5255,15.6128,15.4867,15.6128,4500.0
2020-09-04 14:25:00,16.13,16.23,16.13,16.23,29325.0,15.6516,15.7486,15.6516,15.7486,29325.0
2020-09-04 14:30:00,16.2,16.2,16.1,16.13,20970.0,15.7195,15.7195,15.6225,15.6516,20970.0
2020-09-04 14:35:00,16.23,16.4,16.2,16.4,41340.0,15.7486,15.9136,15.7195,15.9136,41340.0
2020-09-04 14:40:00,16.39,16.49,16.37,16.4,56280.0,15.9039,16.0009,15.8845,15.9136,56280.0
2020-09-04 14:45:00,16.4,16.65,16.4,16.52,122955.0,15.9136,16.1562,15.9136,16.03,122955.0
2020-09-04 14:50:00,16.47,16.54,16.46,16.5,43065.0,15.9815,16.0495,15.9718,16.0106,43065.0
2020-09-04 14:55:00,16.53,16.67,16.53,16.65,47100.0,16.0397,16.1756,16.0397,16.1562,47100.0
2020-09-04 15:00:00,16.63,16.71,16.6,16.71,37650.0,16.1368,16.2144,16.1077,16.2144,37650.0
2020-09-04 15:05:00,16.67,16.77,16.67,16.72,30645.0,16.1756,16.2726,16.1756,16.2241,30645.0
2020-09-04 15:10:00,16.69,16.73,16.59,16.6,52635.0,16.195,16.2338,16.098,16.1077,52635.0
2020-09-04 15:15:00,16.62,16.85,16.62,16.8,58425.0,16.1271,16.3503,16.1271,16.3017,58425.0
2020-09-04 15:20:00,16.86,16.94,16.86,16.92,29895.0,16.36,16.4376,16.36,16.4182,29895.0
2020-09-04 15:25:00,16.96,17.0,16.83,16.98,54405.0,16.457,16.4958,16.3309,16.4764,54405.0
2020-09-04 15:30:00,16.92,16.92,16.78,16.79,26415.0,16.4182,16.4182,16.2823,16.292,26415.0
2020-09-04 15:35:00,16.67,16.67,16.59,16.67,16470.0,16.1756,16.1756,16.098,16.1756,16470.0
2020-09-04 15:40:00,16.68,16.68,16.57,16.62,44835.0,16.1853,16.1853,16.0786,16.1271,44835.0
2020-09-04 15:45:00,16.63,16.75,16.53,16.53,45105.0,16.1368,16.2532,16.0397,16.0397,45105.0
2020-09-04 15:50:00,16.56,16.63,16.53,16.56,24915.0,16.0689,16.1368,16.0397,16.0689,24915.0
2020-09-04 15:55:00,16.58,16.58,16.43,16.43,56295.0,16.0883,16.0883,15.9427,15.9427,56295.0
2020-09-08 09:30:00,14.71,14.87,14.53,14.74,496635.0,14.2737,14.429,14.0991,14.3028,496635.0
2020-09-08 09:35:00,14.78,14.87,14.67,14.72,103860.0,14.3417,14.429,14.2349,14.2834,103860.0
2020-09-08 09:40:00,14.73,14.73,14.3,14.35,153930.0,14.2931,14.2931,13.8759,13.9244,153930.0
2020-09-08 09:45:00,14.37,14.87,14.34,14.67,89385.0,13.9438,14.429,13.9147,14.2349,89385.0
2020-09-08 09:50:00,14.83,15.0,14.75,14.91,93495.0,14.3902,14.5551,14.3125,14.4678,93495.0
2020-09-08 09:55:00,14.99,15.07,14.96,14.99,121515.0,14.5454,14.623,14.5163,14.5454,121515.0
2020-09-08 10:00:00,15.12,15.12,14.95,14.95,22395.0,14.6716,14.6716,14.5066,14.5066,22395.0
2020-09-08 10:05:00,14.99,15.21,14.87,15.19,71115.0,14.5454,14.7589,14.429,14.7395,71115.0
2020-09-08 10:10:00,15.18,15.29,15.16,15.29,103605.0,14.7298,14.8365,14.7104,14.8365,103605.0
2020-09-08 10:15:00,15.31,15.38,15.31,15.33,79035.0,14.8559,14.9239,14.8559,14.8753,79035.0
2020-09-08 10:20:00,15.39,15.49,15.26,15.45,39180.0,14.9336,15.0306,14.8074,14.9918,39180.0
2020-09-08 10:25:00,15.5,15.56,15.45,15.5,49185.0,15.0403,15.0985,14.9918,15.0403,49185.0
2020-09-08 10:30:00,15.56,15.56,15.27,15.33,15810.0,15.0985,15.0985,14.8171,14.8753,15810.0
2020-09-08 10:35:00,15.25,15.38,15.17,15.38,57615.0,14.7977,14.9239,14.7201,14.9239,57615.0
2020-09-08 10:40:00,15.4,15.4,15.1,15.25,26250.0,14.9433,14.9433,14.6522,14.7977,26250.0
2020-09-08 10:45:00,15.2,15.27,15.1,15.1,74010.0,14.7492,14.8171,14.6522,14.6522,74010.0
2020-09-08 10:50:00,15.1,15.27,15.1,15.27,7500.0,14.6522,14.8171,14.6522,14.8171,7500.0
2020-09-08 10:55:00,15.21,15.36,15.21,15.31,25995.0,14.7589,14.9044,14.7589,14.8559,25995.0
2020-09-08 11:00:00,15.2,15.27,15.2,15.27,9000.0,14.7492,14.8171,14.7492,14.8171,9000.0
2020-09-08 11:05:00,15.21,15.27,15.2,15.27,10230.0,14.7589,14.8171,14.7492,14.8171,10230.0
2020-09-08 11:10:00,15.37,15.37,15.3,15.34,18975.0,14.9142,14.9142,14.8462,14.885,18975.0
2020-09-08 11:15:00,15.4,15.4,15.28,15.31,12000.0,14.9433,14.9433,14.8268,14.8559,12000.0
2020-09-08 11:20:00,15.23,15.23,15.13,15.13,25500.0,14.7783,14.7783,14.6813,14.6813,25500.0
2020-09-08 11:25:00,15.1,15.2,15.1,15.13,12870.0,14.6522,14.7492,14.6522,14.6813,12870.0
2020-09-08 11:30:00,15.16,15.16,14.97,15.0,41070.0,14.7104,14.7104,14.526,14.5551,41070.0
2020-09-08 11:35:00,15.0,15.0,14.92,14.98,29955.0,14.5551,14.5551,14.4775,14.5357,29955.0
2020-09-08 11:40:00,14.9,14.95,14.84,14.95,5010.0,14.4581,14.5066,14.3999,14.5066,5010.0
2020-09-08 11:45:00,14.97,15.0,14.9,14.9,43410.0,14.526,14.5551,14.4581,14.4581,43410.0
2020-09-08 11:50:00,14.8,14.8,14.79,14.79,3000.0,14.3611,14.3611,14.3514,14.3514,3000.0
2020-09-08 11:55:00,14.9,14.9,14.9,14.9,3000.0,14.4581,14.4581,14.4581,14.4581,3000.0
2020-09-08 12:00:00,14.9,14.9,14.9,14.9,0.0,14.4581,14.4581,14.4581,14.4581,0.0
2020-09-08 12:05:00,15.07,15.09,15.06,15.09,4500.0,14.623,14.6425,14.6133,14.6425,4500.0
2020-09-08 12:10:00,15.05,15.05,15.05,15.05,3870.0,14.6036,14.6036,14.6036,14.6036,3870.0
2020-09-08 12:15:00,15.03,15.03,15.03,15.03,1500.0,14.5842,14.5842,14.5842,14.5842,1500.0
2020-09-08 12:20:00,15.09,15.19,15.09,15.19,6000.0,14.6425,14.7395,14.6425,14.7395,6000.0
2020-09-08 12:25:00,15.21,15.21,15.13,15.13,3000.0,14.7589,14.7589,14.6813,14.6813,3000.0
2020-09-08 12:30:00,15.03,15.07,15.03,15.07,15495.0,14.5842,14.623,14.5842,14.623,15495.0
2020-09-08 12:35:00,15.07,15.07,15.07,15.07,0.0,14.623,14.623,14.623,14.623,0.0
2020-09-08 12:40:00,15.07,15.07,15.07,15.07,0.0,14.623,14.623,14.623,14.623,0.0
2020-09-08 12:45:00,15.09,15.21,15.09,15.21,20955.0,14.6425,14.7589,14.6425,14.7589,20955.0
2020-09-08 12:50:00,15.21,15.21,15.21,15.21,1500.0,14.7589,14.7589,14.7589,14.7589,1500.0
2020-09-08 12:55:00,15.24,15.24,15.19,15.22,9495.0,14.788,14.788,14.7395,14.7686,9495.0
2020-09-08 13:00:00,15.22,15.22,15.22,15.22,0.0,14.7686,14.7686,14.7686,14.7686,0.0
2020-09-08 13:05:00,15.05,15.06,14.98,14.98,27555.0,14.6036,14.6133,14.5357,14.5357,27555.0
2020-09-08 13:10:00,14.98,15.06,14.98,15.06,8070.0,14.5357,14.6133,14.5357,14.6133,8070.0
2020-09-08 13:15:00,15.14,15.14,15.13,15.13,13500.0,14.691,14.691,14.6813,14.6813,13500.0
2020-09-08 13:20:00,15.1,15.1,15.1,15.1,1635.0,14.6522,14.6522,14.6522,14.6522,1635.0
2020-09-08 13:25:00,15.07,15.08,15.06,15.06,4500.0,14.623,14.6328,14.6133,14.6133,4500.0
2020-09-08 13:30:00,15.08,15.08,15.07,15.07,5850.0,14.6328,14.6328,14.623,14.623,5850.0
2020-09-08 13:35:00,15.05,15.05,15.05,15.05,1500.0,14.6036,14.6036,14.6036,14.6036,1500.0
2020-09-08 13:40:00,15.11,15.11,15.1,15.1,3000.0,14.6619,14.6619,14.6522,14.6522,3000.0
2020-09-08 13:45:00,15.1,15.1,15.1,15.1,0.0,14.6522,14.6522,14.6522,14.6522,0.0
2020-09-08 13:50:00,15.13,15.15,15.11,15.11,14025.0,14.6813,14.7007,14.6619,14.6619,14025.0
2020-09-08 13:55:00,15.05,15.05,15.05,15.05,10500.0,14.6036,14.6036,14.6036,14.6036,10500.0
2020-09-08 14:00:00,15.0,15.0,15.0,15.0,1500.0,14.5551,14.5551,14.5551,14.5551,1500.0
2020-09-08 14:05:00,14.91,14.91,14.88,14.88,4710.0,14.4678,14.4678,14.4387,14.4387,4710.0
2020-09-08 14:10:00,14.92,14.92,14.85,14.87,13500.0,14.4775,14.4775,14.4096,14.429,13500.0
2020-09-08 14:15:00,14.82,14.82,14.7,14.7,41520.0,14.3805,14.3805,14.264,14.264,41520.0
2020-09-08 14:20:00,14.69,14.73,14.65,14.7,60690.0,14.2543,14.2931,14.2155,14.264,60690.0
2020-09-08 14:25:00,14.67,14.67,14.67,14.67,1500.0,14.2349,14.2349,14.2349,14.2349,1500.0
2020-09-08 14:30:00,14.6,14.62,14.58,14.62,99165.0,14.167,14.1864,14.1476,14.1864,99165.0
2020-09-08 14:35:00,14.63,14.66,14.48,14.48,37920.0,14.1961,14.2252,14.0505,14.0505,37920.0
2020-09-08 14:40:00,14.47,14.49,14.39,14.39,46560.0,14.0408,14.0603,13.9632,13.9632,46560.0
2020-09-08 14:45:00,14.42,14.46,14.4,14.46,12690.0,13.9923,14.0311,13.9729,14.0311,12690.0
2020-09-08 14:50:00,14.44,14.44,14.3,14.33,104100.0,14.0117,14.0117,13.8759,13.905,104100.0
2020-09-08 14:55:00,14.28,14.55,14.28,14.53,30585.0,13.8565,14.1185,13.8565,14.0991,30585.0
2020-09-08 15:00:00,14.46,14.46,14.26,14.26,36360.0,14.0311,14.0311,13.8371,13.8371,36360.0
2020-09-08 15:05:00,14.3,14.31,14.22,14.22,6870.0,13.8759,13.8856,13.7983,13.7983,6870.0
2020-09-08 15:10:00,14.33,14.45,14.33,14.41,17310.0,13.905,14.0214,13.905,13.9826,17310.0
2020-09-08 15:15:00,14.39,14.43,14.39,14.43,9960.0,13.9632,14.002,13.9632,14.002,9960.0
2020-09-08 15:20:00,14.46,14.46,14.43,14.43,5235.0,14.0311,14.0311,14.002,14.002,5235.0
2020-09-08 15:25:00,14.47,14.57,14.47,14.57,12750.0,14.0408,14.1379,14.0408,14.1379,12750.0
2020-09-08 15:30:00,14.6,14.67,14.55,14.55,18675.0,14.167,14.2349,14.1185,14.1185,18675.0
2020-09-08 15:35:00,14.67,14.67,14.55,14.55,15150.0,14.2349,14.2349,14.1185,14.1185,15150.0
2020-09-08 15:40:00,14.54,14.54,14.47,14.47,13290.0,14.1088,14.1088,14.0408,14.0408,13290.0
2020-09-08 15:45:00,14.4,14.4,14.26,14.33,34470.0,13.9729,13.9729,13.8371,13.905,34470.0
2020-09-08 15:50:00,14.3,14.3,14.17,14.19,64260.0,13.8759,13.8759,13.7497,13.7691,64260.0
2020-09-08 15:55:00,14.17,14.18,14.13,14.13,144915.0,13.7497,13.7594,13.7109,13.7109,144915.0
2020-09-09 09:30:00,15.21,15.22,14.97,15.04,299205.0,14.7589,14.7686,14.526,14.5939,299205.0
2020-09-09 09:35:00,15.01,15.17,14.9,14.9,176340.0,14.5648,14.7201,14.4581,14.4581,176340.0
2020-09-09 09:40:00,15.02,15.07,14.88,14.88,72900.0,14.5745,14.623,14.4387,14.4387,72900.0
2020-09-09 09:45:00,14.94,14.94,14.82,14.92,65745.0,14.4969,14.4969,14.3805,14.4775,65745.0
2020-09-09 09:50:00,14.79,14.83,14.67,14.83,152535.0,14.3514,14.3902,14.2349,14.3902,152535.0
2020-09-09 09:55:00,14.87,14.87,14.79,14.79,59925.0,14.429,14.429,14.3514,14.3514,59925.0
2020-09-09 10:00:00,14.83,14.97,14.83,14.92,71415.0,14.3902,14.526,14.3902,14.4775,71415.0
2020-09-09 10:05:00,14.9,14.98,14.85,14.85,68940.0,14.4581,14.5357,14.4096,14.4096,68940.0
2020-09-09 10:10:00,14.86,14.86,14.73,14.77,73455.0,14.4193,14.4193,14.2931,14.3319,73455.0
2020-09-09 10:15:00,14.83,14.85,14.79,14.83,25245.0,14.3902,14.4096,14.3514,14.3902,25245.0
2020-09-09 10:20:00,14.77,14.83,14.77,14.8,11250.0,14.3319,14.3902,14.3319,14.3611,11250.0
2020-09-09 10:25:00,14.83,15.09,14.83,15.04,188610.0,14.3902,14.6425,14.3902,14.5939,188610.0
2020-09-09 10:30:00,15.06,15.12,15.05,15.05,114765.0,14.6133,14.6716,14.6036,14.6036,114765.0
2020-09-09 10:35:00,15.07,15.2,15.07,15.2,46020.0,14.623,14.7492,14.623,14.7492,46020.0
2020-09-09 10:40:00,15.2,15.23,15.15,15.15,30000.0,14.7492,14.7783,14.7007,14.7007,30000.0
2020-09-09 10:45:00,15.17,15.24,15.17,15.17,39090.0,14.7201,14.788,14.7201,14.7201,39090.0
2020-09-09 10:50:00,15.18,15.19,15.18,15.19,10800.0,14.7298,14.7395,14.7298,14.7395,10800.0
2020-09-09 10:55:00,15.15,15.24,15.15,15.24,21750.0,14.7007,14.788,14.7007,14.788,21750.0
2020-09-09 11:00:00,15.26,15.41,15.26,15.4,68550.0,14.8074,14.953,14.8074,14.9433,68550.0
2020-09-09 11:05:00,15.36,15.36,15.17,15.17,25110.0,14.9044,14.9044,14.7201,14.7201,25110.0
2020-09-09 11:10:00,15.13,15.18,15.1,15.17,15435.0,14.6813,14.7298,14.6522,14.7201,15435.0
2020-09-09 11:15:00,15.2,15.2,15.13,15.13,22785.0,14.7492,14.7492,14.6813,14.6813,22785.0
2020-09-09 11:20:00,15.16,15.21,15.16,15.2,14250.0,14.7104,14.7589,14.7104,14.7492,14250.0
2020-09-09 11:25:00,15.22,15.29,15.22,15.29,13950.0,14.7686,14.8365,14.7686,14.8365,13950.0
2020-09-09 11:30:00,15.3,15.3,15.22,15.22,23025.0,14.8462,14.8462,14.7686,14.7686,23025.0
2020-09-09 11:35:00,15.22,15.22,15.22,15.22,0.0,14.7686,14.7686,14.7686,14.7686,0.0
2020-09-09 11:40:00,15.22,15.22,15.2,15.2,7455.0,14.7686,14.7686,14.7492,14.7492,7455.0
2020-09-09 11:45:00,15.24,15.31,15.24,15.3,13950.0,14.788,14.8559,14.788,14.8462,13950.0
2020-09-09 11:50:00,15.3,15.31,15.29,15.29,6330.0,14.8462,14.8559,14.8365,14.8365,6330.0
2020-09-09 11:55:00,15.26,15.27,15.26,15.27,3000.0,14.8074,14.8171,14.8074,14.8171,3000.0
2020-09-09 12:00:00,15.27,15.29,15.27,15.29,13845.0,14.8171,14.8365,14.8171,14.8365,13845.0
2020-09-09 12:05:00,15.32,15.38,15.32,15.38,32370.0,14.8656,14.9239,14.8656,14.9239,32370.0
2020-09-09 12:10:00,15.4,15.43,15.38,15.41,24000.0,14.9433,14.9724,14.9239,14.953,24000.0
2020-09-09 12:15:00,15.42,15.48,15.4,15.48,75135.0,14.9627,15.0209,14.9433,15.0209,75135.0
2020-09-09 12:20:00,15.49,15.52,15.47,15.49,36165.0,15.0306,15.0597,15.0112,15.0306,36165.0
2020-09-09 12:25:00,15.51,15.51,15.47,15.49,12450.0,15.05,15.05,15.0112,15.0306,12450.0
2020-09-09 12:30:00,15.49,15.51,15.49,15.51,12645.0,15.0306,15.05,15.0306,15.05,12645.0
2020-09-09 12:35:00,15.48,15.48,15.48,15.48,13500.0,15.0209,15.0209,15.0209,15.0209,13500.0
2020-09-09 12:40:00,15.51,15.55,15.51,15.55,25155.0,15.05,15.0888,15.05,15.0888,25155.0
2020-09-09 12:45:00,15.55,15.55,15.55,15.55,3000.0,15.0888,15.0888,15.0888,15.0888,3000.0
2020-09-09 12:50:00,15.52,15.52,15.52,15.52,1680.0,15.0597,15.0597,15.0597,15.0597,1680.0
2020-09-09 12:55:00,15.52,15.54,15.52,15.53,12000.0,15.0597,15.0791,15.0597,15.0694,12000.0
2020-09-09 13:00:00,15.57,15.61,15.57,15.61,22995.0,15.1082,15.147,15.1082,15.147,22995.0
2020-09-09 13:05:00,15.6,15.64,15.6,15.63,19965.0,15.1373,15.1761,15.1373,15.1664,19965.0
2020-09-09 13:10:00,15.65,15.69,15.65,15.65,12510.0,15.1858,15.2247,15.1858,15.1858,12510.0
2020-09-09 13:15:00,15.64,15.64,15.59,15.59,30075.0,15.1761,15.1761,15.1276,15.1276,30075.0
2020-09-09 13:20:00,15.56,15.56,15.55,15.56,7500.0,15.0985,15.0985,15.0888,15.0985,7500.0
2020-09-09 13:25:00,15.56,15.56,15.56,15.56,0.0,15.0985,15.0985,15.0985,15.0985,0.0
2020-09-09 13:30:00,15.53,15.54,15.48,15.54,16065.0,15.0694,15.0791,15.0209,15.0791,16065.0
2020-09-09 13:35:00,15.59,15.59,15.55,15.55,17625.0,15.1276,15.1276,15.0888,15.0888,17625.0
2020-09-09 13:40:00,15.53,15.53,15.4,15.41,7500.0,15.0694,15.0694,14.9433,14.953,7500.0
2020-09-09 13:45:00,15.41,15.44,15.4,15.44,29970.0,14.953,14.9821,14.9433,14.9821,29970.0
2020-09-09 13:50:00,15.44,15.47,15.44,15.44,13200.0,14.9821,15.0112,14.9821,14.9821,13200.0
2020-09-09 13:55:00,15.47,15.47,15.33,15.33,25875.0,15.0112,15.0112,14.8753,14.8753,25875.0
2020-09-09 14:00:00,15.37,15.37,15.32,15.32,9000.0,14.9142,14.9142,14.8656,14.8656,9000.0
2020-09-09 14:05:00,15.31,15.38,15.31,15.32,19635.0,14.8559,14.9239,14.8559,14.8656,19635.0
2020-09-09 14:10:00,15.4,15.4,15.33,15.35,32385.0,14.9433,14.9433,14.8753,14.8947,32385.0
2020-09-09 14:15:00,15.35,15.39,15.35,15.39,7695.0,14.8947,14.9336,14.8947,14.9336,7695.0
2020-09-09 14:20:00,15.37,15.37,15.3,15.3,16800.0,14.9142,14.9142,14.8462,14.8462,16800.0
2020-09-09 14:25:00,15.33,15.33,15.25,15.25,37515.0,14.8753,14.8753,14.7977,14.7977,37515.0
2020-09-09 14:30:00,15.37,15.39,15.37,15.39,3000.0,14.9142,14.9336,14.9142,14.9336,3000.0
2020-09-09 14:35:00,15.45,15.45,15.45,15.45,7500.0,14.9918,14.9918,14.9918,14.9918,7500.0
2020-09-09 14:40:00,15.44,15.45,15.43,15.44,13620.0,14.9821,14.9918,14.9724,14.9821,13620.0
2020-09-09 14:45:00,15.38,15.38,15.38,15.38,1500.0,14.9239,14.9239,14.9239,14.9239,1500.0
2020-09-09 14:50:00,15.36,15.43,15.34,15.43,8475.0,14.9044,14.9724,14.885,14.9724,8475.0
2020-09-09 14:55:00,15.43,15.43,15.43,15.43,0.0,14.9724,14.9724,14.9724,14.9724,0.0
2020-09-09 15:00:00,15.43,15.47,15.43,15.47,6000.0,14.9724,15.0112,14.9724,15.0112,6000.0
2020-09-09 15:05:00,15.49,15.49,15.47,15.47,20775.0,15.0306,15.0306,15.0112,15.0112,20775.0
2020-09-09 15:10:00,15.45,15.45,15.42,15.42,19770.0,14.9918,14.9918,14.9627,14.9627,19770.0
2020-09-09 15:15:00,15.42,15.42,15.42,15.42,0.0,14.9627,14.9627,14.9627,14.9627,0.0
2020-09-09 15:20:00,15.5,15.5,15.47,15.49,8445.0,15.0403,15.0403,15.0112,15.0306,8445.0
2020-09-09 15:25:00,15.51,15.54,15.49,15.54,32235.0,15.05,15.0791,15.0306,15.0791,32235.0
2020-09-09 15:30:00,15.54,15.58,15.52,15.58,38265.0,15.0791,15.1179,15.0597,15.1179,38265.0
2020-09-09 15:35:00,15.56,15.56,15.41,15.41,9900.0,15.0985,15.0985,14.953,14.953,9900.0
2020-09-09 15:40:00,15.4,15.41,15.38,15.4,8265.0,14.9433,14.953,14.9239,14.9433,8265.0
2020-09-09 15:45:00,15.38,15.38,15.31,15.33,28950.0,14.9239,14.9239,14.8559,14.8753,28950.0
2020-09-09 15:50:00,15.31,15.49,15.28,15.49,36795.0,14.8559,15.0306,14.8268,15.0306,36795.0
2020-09-09 15:55:00,15.46,15.46,15.33,15.35,58500.0,15.0015,15.0015,14.8753,14.8947,58500.0
2020-09-10 09:30:00,15.85,16.07,15.79,16.07,322530.0,15.3799,15.5934,15.3217,15.5934,322530.0
2020-09-10 09:35:00,16.06,16.06,15.8,15.93,61185.0,15.5837,15.5837,15.3314,15.4575,61185.0
2020-09-10 09:40:00,15.89,15.93,15.78,15.87,44340.0,15.4187,15.4575,15.312,15.3993,44340.0
2020-09-10 09:45:00,15.83,15.98,15.72,15.72,68760.0,15.3605,15.5061,15.2538,15.2538,68760.0
2020-09-10 09:50:00,15.8,15.8,15.73,15.76,25410.0,15.3314,15.3314,15.2635,15.2926,25410.0
2020-09-10 09:55:00,15.86,15.86,15.67,15.67,135615.0,15.3896,15.3896,15.2053,15.2053,135615.0
2020-09-10 10:00:00,15.7,15.87,15.7,15.87,53895.0,15.2344,15.3993,15.2344,15.3993,53895.0
2020-09-10 10:05:00,15.91,15.97,15.91,15.96,27915.0,15.4381,15.4964,15.4381,15.4867,27915.0
2020-09-10 10:10:00,15.94,15.94,15.83,15.87,13710.0,15.4672,15.4672,15.3605,15.3993,13710.0
2020-09-10 10:15:00,15.88,15.88,15.88,15.88,3000.0,15.409,15.409,15.409,15.409,3000.0
2020-09-10 10:20:00,15.79,15.84,15.77,15.78,31170.0,15.3217,15.3702,15.3023,15.312,31170.0
2020-09-10 10:25:00,15.76,15.77,15.73,15.77,17130.0,15.2926,15.3023,15.2635,15.3023,17130.0
2020-09-10 10:30:00,15.88,15.9,15.88,15.88,16620.0,15.409,15.4284,15.409,15.409,16620.0
2020-09-10 10:35:00,15.84,15.84,15.84,15.84,2730.0,15.3702,15.3702,15.3702,15.3702,2730.0
2020-09-10 10:40:00,15.78,15.78,15.65,15.65,12255.0,15.312,15.312,15.1858,15.1858,12255.0
2020-09-10 10:45:00,15.67,15.67,15.46,15.55,27285.0,15.2053,15.2053,15.0015,15.0888,27285.0
2020-09-10 10:50:00,15.48,15.71,15.48,15.67,40590.0,15.0209,15.2441,15.0209,15.2053,40590.0
2020-09-10 10:55:00,15.69,15.7,15.41,15.44,30195.0,15.2247,15.2344,14.953,14.9821,30195.0
2020-09-10 11:00:00,15.39,15.57,15.33,15.57,52035.0,14.9336,15.1082,14.8753,15.1082,52035.0
2020-09-10 11:05:00,15.62,15.67,15.62,15.67,31500.0,15.1567,15.2053,15.1567,15.2053,31500.0
2020-09-10 11:10:00,15.6,15.65,15.6,15.65,6690.0,15.1373,15.1858,15.1373,15.1858,6690.0
2020-09-10 11:15:00,15.57,15.57,15.51,15.51,6795.0,15.1082,15.1082,15.05,15.05,6795.0
2020-09-10 11:20:00,15.62,15.69,15.62,15.69,18210.0,15.1567,15.2247,15.1567,15.2247,18210.0
2020-09-10 11:25:00,15.72,15.73,15.7,15.73,27210.0,15.2538,15.2635,15.2344,15.2635,27210.0
2020-09-10 11:30:00,15.7,15.7,15.63,15.63,6000.0,15.2344,15.2344,15.1664,15.1664,6000.0
2020-09-10 11:35:00,15.63,15.63,15.63,15.63,0.0,15.1664,15.1664,15.1664,15.1664,0.0
2020-09-10 11:40:00,15.7,15.75,15.7,15.75,3090.0,15.2344,15.2829,15.2344,15.2829,3090.0
2020-09-10 11:45:00,15.75,15.75,15.73,15.73,4050.0,15.2829,15.2829,15.2635,15.2635,4050.0
2020-09-10 11:50:00,15.63,15.63,15.6,15.6,3000.0,15.1664,15.1664,15.1373,15.1373,3000.0
2020-09-10 11:55:00,15.59,15.59,15.46,15.46,10155.0,15.1276,15.1276,15.0015,15.0015,10155.0
2020-09-10 12:00:00,15.49,15.54,15.4,15.4,7500.0,15.0306,15.0791,14.9433,14.9433,7500.0
2020-09-10 12:05:00,15.42,15.42,15.42,15.42,1500.0,14.9627,14.9627,14.9627,14.9627,1500.0
2020-09-10 12:10:00,15.42,15.42,15.42,15.42,0.0,14.9627,14.9627,14.9627,14.9627,0.0
2020-09-10 12:15:00,15.36,15.36,15.33,15.33,13245.0,14.9044,14.9044,14.8753,14.8753,13245.0
2020-09-10 12:20:00,15.27,15.28,15.22,15.22,21465.0,14.8171,14.8268,14.7686,14.7686,21465.0
2020-09-10 12:25:00,15.3,15.34,15.3,15.34,7725.0,14.8462,14.885,14.8462,14.885,7725.0
2020-09-10 12:30:00,15.4,15.4,15.35,15.37,9045.0,14.9433,14.9433,14.8947,14.9142,9045.0
2020-09-10 12:35:00,15.28,15.28,15.13,15.13,49785.0,14.8268,14.8268,14.6813,14.6813,49785.0
2020-09-10 12:40:00,15.13,15.18,15.13,15.16,15750.0,14.6813,14.7298,14.6813,14.7104,15750.0
2020-09-10 12:45:00,15.14,15.17,15.14,15.17,21600.0,14.691,14.7201,14.691,14.7201,21600.0
2020-09-10 12:50:00,15.25,15.32,15.25,15.32,12300.0,14.7977,14.8656,14.7977,14.8656,12300.0
2020-09-10 12:55:00,15.33,15.34,15.33,15.34,10035.0,14.8753,14.885,14.8753,14.885,10035.0
2020-09-10 13:00:00,15.31,15.4,15.31,15.38,20130.0,14.8559,14.9433,14.8559,14.9239,20130.0
2020-09-10 13:05:00,15.38,15.38,15.38,15.38,37365.0,14.9239,14.9239,14.9239,14.9239,37365.0
2020-09-10 13:10:00,15.44,15.44,15.44,15.44,1500.0,14.9821,14.9821,14.9821,14.9821,1500.0
2020-09-10 13:15:00,15.44,15.47,15.42,15.47,6585.0,14.9821,15.0112,14.9627,15.0112,6585.0
2020-09-10 13:20:00,15.47,15.47,15.47,15.47,0.0,15.0112,15.0112,15.0112,15.0112,0.0
2020-09-10 13:25:00,15.4,15.4,15.31,15.31,6000.0,14.9433,14.9433,14.8559,14.8559,6000.0
2020-09-10 13:30:00,15.36,15.42,15.36,15.4,13575.0,14.9044,14.9627,14.9044,14.9433,13575.0
2020-09-10 13:35:00,15.42,15.42,15.32,15.32,13050.0,14.9627,14.9627,14.8656,14.8656,13050.0
2020-09-10 13:40:00,15.27,15.27,15.27,15.27,4500.0,14.8171,14.8171,14.8171,14.8171,4500.0
2020-09-10 13:45:00,15.27,15.27,15.27,15.27,0.0,14.8171,14.8171,14.8171,14.8171,0.0
2020-09-10 13:50:00,15.25,15.25,15.23,15.23,3000.0,14.7977,14.7977,14.7783,14.7783,3000.0
2020-09-10 13:55:00,15.27,15.27,15.23,15.23,7650.0,14.8171,14.8171,14.7783,14.7783,7650.0
2020-09-10 14:00:00,15.24,15.27,15.24,15.27,4500.0,14.788,14.8171,14.788,14.8171,4500.0
2020-09-10 14:05:00,15.27,15.27,15.24,15.24,3000.0,14.8171,14.8171,14.788,14.788,3000.0
2020-09-10 14:10:00,15.18,15.18,15.17,15.17,4500.0,14.7298,14.7298,14.7201,14.7201,4500.0
2020-09-10 14:15:00,15.07,15.09,15.0,15.03,44835.0,14.623,14.6425,14.5551,14.5842,44835.0
2020-09-10 14:20:00,14.96,15.01,14.8,14.8,26880.0,14.5163,14.5648,14.3611,14.3611,26880.0
2020-09-10 14:25:00,14.87,14.87,14.59,14.59,97905.0,14.429,14.429,14.1573,14.1573,97905.0
2020-09-10 14:30:00,14.73,14.8,14.67,14.72,41475.0,14.2931,14.3611,14.2349,14.2834,41475.0
2020-09-10 14:35:00,14.67,14.78,14.67,14.78,9750.0,14.2349,14.3417,14.2349,14.3417,9750.0
2020-09-10 14:40:00,14.8,14.8,14.61,14.65,61695.0,14.3611,14.3611,14.1767,14.2155,61695.0
2020-09-10 14:45:00,14.62,14.81,14.62,14.79,67335.0,14.1864,14.3708,14.1864,14.3514,67335.0
2020-09-10 14:50:00,14.77,14.79,14.72,14.72,24000.0,14.3319,14.3514,14.2834,14.2834,24000.0
2020-09-10 14:55:00,14.7,14.87,14.7,14.87,14100.0,14.264,14.429,14.264,14.429,14100.0
2020-09-10 15:00:00,14.87,14.87,14.71,14.71,14985.0,14.429,14.429,14.2737,14.2737,14985.0
2020-09-10 15:05:00,14.72,14.72,14.56,14.56,37005.0,14.2834,14.2834,14.1282,14.1282,37005.0
2020-09-10 15:10:00,14.53,14.6,14.48,14.6,38670.0,14.0991,14.167,14.0505,14.167,38670.0
2020-09-10 15:15:00,14.47,14.55,14.46,14.46,24450.0,14.0408,14.1185,14.0311,14.0311,24450.0
2020-09-10 15:20:00,14.43,14.53,14.43,14.53,43455.0,14.002,14.0991,14.002,14.0991,43455.0
2020-09-10 15:25:00,14.47,14.6,14.47,14.6,10800.0,14.0408,14.167,14.0408,14.167,10800.0
2020-09-10 15:30:00,14.6,14.6,14.6,14.6,1500.0,14.167,14.167,14.167,14.167,1500.0
2020-09-10 15:35:00,14.67,14.7,14.59,14.7,24450.0,14.2349,14.264,14.1573,14.264,24450.0
2020-09-10 15:40:00,14.71,14.88,14.7,14.84,52455.0,14.2737,14.4387,14.264,14.3999,52455.0
2020-09-10 15:45:00,14.85,14.85,14.61,14.61,18240.0,14.4096,14.4096,14.1767,14.1767,18240.0
2020-09-10 15:50:00,14.67,14.78,14.62,14.78,41805.0,14.2349,14.3417,14.1864,14.3417,41805.0
2020-09-10 15:55:00,14.75,14.75,14.67,14.67,67935.0,14.3125,14.3125,14.2349,14.2349,67935.0
2020-09-11 09:30:00,15.03,15.27,15.01,15.04,208695.0,14.5842,14.8171,14.5648,14.5939,208695.0
2020-09-11 09:35:00,15.01,15.22,14.93,15.13,108255.0,14.5648,14.7686,14.4872,14.6813,108255.0
2020-09-11 09:40:00,15.13,15.26,15.13,15.2,59385.0,14.6813,14.8074,14.6813,14.7492,59385.0
2020-09-11 09:45:00,15.2,15.47,15.2,15.45,79170.0,14.7492,15.0112,14.7492,14.9918,79170.0
2020-09-11 09:50:00,15.4,15.4,15.33,15.36,55965.0,14.9433,14.9433,14.8753,14.9044,55965.0
2020-09-11 09:55:00,15.22,15.22,14.93,14.93,123960.0,14.7686,14.7686,14.4872,14.4872,123960.0
2020-09-11 10:00:00,14.93,15.03,14.89,14.99,72765.0,14.4872,14.5842,14.4484,14.5454,72765.0
2020-09-11 10:05:00,15.07,15.13,15.07,15.08,74445.0,14.623,14.6813,14.623,14.6328,74445.0
2020-09-11 10:10:00,14.96,14.96,14.87,14.95,15000.0,14.5163,14.5163,14.429,14.5066,15000.0
2020-09-11 10:15:00,14.97,15.16,14.96,15.1,34500.0,14.526,14.7104,14.5163,14.6522,34500.0
2020-09-11 10:20:00,15.2,15.32,15.2,15.31,24450.0,14.7492,14.8656,14.7492,14.8559,24450.0
2020-09-11 10:25:00,15.29,15.29,15.17,15.23,15330.0,14.8365,14.8365,14.7201,14.7783,15330.0
2020-09-11 10:30:00,15.19,15.19,15.1,15.1,7500.0,14.7395,14.7395,14.6522,14.6522,7500.0
2020-09-11 10:35:00,15.1,15.16,15.02,15.02,24000.0,14.6522,14.7104,14.5745,14.5745,24000.0
2020-09-11 10:40:00,15.09,15.16,15.09,15.16,10515.0,14.6425,14.7104,14.6425,14.7104,10515.0
2020-09-11 10:45:00,15.26,15.31,15.26,15.31,12645.0,14.8074,14.8559,14.8074,14.8559,12645.0
2020-09-11 10:50:00,15.32,15.37,15.32,15.35,40920.0,14.8656,14.9142,14.8656,14.8947,40920.0
2020-09-11 10:55:00,15.19,15.19,15.19,15.19,7500.0,14.7395,14.7395,14.7395,14.7395,7500.0
2020-09-11 11:00:00,15.33,15.33,15.33,15.33,6225.0,14.8753,14.8753,14.8753,14.8753,6225.0
2020-09-11 11:05:00,15.32,15.37,15.3,15.35,13860.0,14.8656,14.9142,14.8462,14.8947,13860.0
2020-09-11 11:10:00,15.29,15.33,15.29,15.32,15015.0,14.8365,14.8753,14.8365,14.8656,15015.0
2020-09-11 11:15:00,15.3,15.31,15.3,15.31,16365.0,14.8462,14.8559,14.8462,14.8559,16365.0
2020-09-11 11:20:00,15.29,15.29,15.11,15.11,54435.0,14.8365,14.8365,14.6619,14.6619,54435.0
2020-09-11 11:25:00,15.09,15.13,15.06,15.13,21165.0,14.6425,14.6813,14.6133,14.6813,21165.0
2020-09-11 11:30:00,15.03,15.03,14.99,15.01,14175.0,14.5842,14.5842,14.5454,14.5648,14175.0
2020-09-11 11:35:00,14.93,15.06,14.93,15.06,20400.0,14.4872,14.6133,14.4872,14.6133,20400.0
2020-09-11 11:40:00,15.06,15.06,14.99,15.06,6000.0,14.6133,14.6133,14.5454,14.6133,6000.0
2020-09-11 11:45:00,15.12,15.12,15.09,15.09,5250.0,14.6716,14.6716,14.6425,14.6425,5250.0
2020-09-11 11:50:00,15.12,15.12,15.03,15.03,6120.0,14.6716,14.6716,14.5842,14.5842,6120.0
2020-09-11 11:55:00,15.06,15.06,14.9,14.9,19785.0,14.6133,14.6133,14.4581,14.4581,19785.0
2020-09-11 12:00:00,14.87,14.98,14.85,14.96,12000.0,14.429,14.5357,14.4096,14.5163,12000.0
2020-09-11 12:05:00,14.98,14.98,14.91,14.91,16500.0,14.5357,14.5357,14.4678,14.4678,16500.0
2020-09-11 12:10:00,14.87,14.91,14.87,14.91,3045.0,14.429,14.4678,14.429,14.4678,3045.0
2020-09-11 12:15:00,14.87,14.93,14.87,14.92,11670.0,14.429,14.4872,14.429,14.4775,11670.0
2020-09-11 12:20:00,14.97,15.0,14.97,15.0,7500.0,14.526,14.5551,14.526,14.5551,7500.0
2020-09-11 12:25:00,14.96,14.96,14.96,14.96,1500.0,14.5163,14.5163,14.5163,14.5163,1500.0
2020-09-11 12:30:00,14.82,14.82,14.74,14.79,26175.0,14.3805,14.3805,14.3028,14.3514,26175.0
2020-09-11 12:35:00,14.73,14.73,14.73,14.73,4500.0,14.2931,14.2931,14.2931,14.2931,4500.0
2020-09-11 12:40:00,14.67,14.71,14.62,14.67,58290.0,14.2349,14.2737,14.1864,14.2349,58290.0
2020-09-11 12:45:00,14.67,14.67,14.67,14.67,0.0,14.2349,14.2349,14.2349,14.2349,0.0
2020-09-11 12:50:00,14.78,14.8,14.78,14.78,10740.0,14.3417,14.3611,14.3417,14.3417,10740.0
2020-09-11 12:55:00,14.7,14.7,14.59,14.59,23520.0,14.264,14.264,14.1573,14.1573,23520.0
2020-09-11 13:00:00,14.58,14.6,14.52,14.53,27900.0,14.1476,14.167,14.0894,14.0991,27900.0
2020-09-11 13:05:00,14.54,14.54,14.4,14.4,23205.0,14.1088,14.1088,13.9729,13.9729,23205.0
2020-09-11 13:10:00,14.42,14.49,14.36,14.45,19335.0,13.9923,14.0603,13.9341,14.0214,19335.0
2020-09-11 13:15:00,14.4,14.49,14.37,14.44,12120.0,13.9729,14.0603,13.9438,14.0117,12120.0
2020-09-11 13:20:00,14.43,14.43,14.37,14.37,3000.0,14.002,14.002,13.9438,13.9438,3000.0
2020-09-11 13:25:00,14.35,14.37,14.3,14.33,16200.0,13.9244,13.9438,13.8759,13.905,16200.0
2020-09-11 13:30:00,14.31,14.31,14.2,14.3,25830.0,13.8856,13.8856,13.7789,13.8759,25830.0
2020-09-11 13:35:00,14.33,14.36,14.33,14.33,7500.0,13.905,13.9341,13.905,13.905,7500.0
2020-09-11 13:40:00,14.4,14.48,14.4,14.42,10500.0,13.9729,14.0505,13.9729,13.9923,10500.0
2020-09-11 13:45:00,14.45,14.45,14.39,14.39,12000.0,14.0214,14.0214,13.9632,13.9632,12000.0
2020-09-11 13:50:00,14.53,14.53,14.49,14.49,4500.0,14.0991,14.0991,14.0603,14.0603,4500.0
2020-09-11 13:55:00,14.39,14.39,14.33,14.37,27525.0,13.9632,13.9632,13.905,13.9438,27525.0
2020-09-11 14:00:00,14.31,14.37,14.31,14.37,12885.0,13.8856,13.9438,13.8856,13.9438,12885.0
2020-09-11 14:05:00,14.48,14.53,14.48,14.53,24000.0,14.0505,14.0991,14.0505,14.0991,24000.0
2020-09-11 14:10:00,14.54,14.58,14.54,14.58,18000.0,14.1088,14.1476,14.1088,14.1476,18000.0
2020-09-11 14:15:00,14.6,14.6,14.56,14.58,27690.0,14.167,14.167,14.1282,14.1476,27690.0
2020-09-11 14:20:00,14.47,14.52,14.47,14.52,17505.0,14.0408,14.0894,14.0408,14.0894,17505.0
2020-09-11 14:25:00,14.53,14.53,14.47,14.47,61245.0,14.0991,14.0991,14.0408,14.0408,61245.0
2020-09-11 14:30:00,14.56,14.6,14.56,14.6,13500.0,14.1282,14.167,14.1282,14.167,13500.0
2020-09-11 14:35:00,14.6,14.71,14.6,14.71,32235.0,14.167,14.2737,14.167,14.2737,32235.0
2020-09-11 14:40:00,14.71,14.77,14.67,14.77,37110.0,14.2737,14.3319,14.2349,14.3319,37110.0
2020-09-11 14:45:00,14.7,14.7,14.69,14.69,18450.0,14.264,14.264,14.2543,14.2543,18450.0
2020-09-11 14:50:00,14.69,14.7,14.69,14.7,4500.0,14.2543,14.264,14.2543,14.264,4500.0
2020-09-11 14:55:00,14.64,14.64,14.61,14.61,12000.0,14.2058,14.2058,14.1767,14.1767,12000.0
2020-09-11 15:00:00,14.57,14.57,14.51,14.52,20610.0,14.1379,14.1379,14.0797,14.0894,20610.0
2020-09-11 15:05:00,14.52,14.52,14.43,14.43,23130.0,14.0894,14.0894,14.002,14.002,23130.0
2020-09-11 15:10:00,14.37,14.41,14.37,14.41,12750.0,13.9438,13.9826,13.9438,13.9826,12750.0
2020-09-11 15:15:00,14.53,14.55,14.53,14.55,11250.0,14.0991,14.1185,14.0991,14.1185,11250.0
2020-09-11 15:20:00,14.65,14.73,14.62,14.73,34800.0,14.2155,14.2931,14.1864,14.2931,34800.0
2020-09-11 15:25:00,14.65,14.72,14.65,14.72,4500.0,14.2155,14.2834,14.2155,14.2834,4500.0
2020-09-11 15:30:00,14.79,14.8,14.77,14.79,25620.0,14.3514,14.3611,14.3319,14.3514,25620.0
2020-09-11 15:35:00,14.7,14.72,14.63,14.63,53025.0,14.264,14.2834,14.1961,14.1961,53025.0
2020-09-11 15:40:00,14.66,14.7,14.66,14.67,42120.0,14.2252,14.264,14.2252,14.2349,42120.0
2020-09-11 15:45:00,14.6,14.67,14.6,14.67,18000.0,14.167,14.2349,14.167,14.2349,18000.0
2020-09-11 15:50:00,14.62,14.62,14.57,14.57,10605.0,14.1864,14.1864,14.1379,14.1379,10605.0
2020-09-11 15:55:00,14.63,14.67,14.63,14.65,129660.0,14.1961,14.2349,14.1961,14.2155,129660.0
2020-09-14 09:30:00,15.55,15.7,15.54,15.54,402540.0,15.0888,15.2344,15.0791,15.0791,402540.0
2020-09-14 09:35:00,15.56,15.59,15.46,15.53,60735.0,15.0985,15.1276,15.0015,15.0694,60735.0
2020-09-14 09:40:00,15.56,15.7,15.56,15.67,70335.0,15.0985,15.2344,15.0985,15.2053,70335.0
2020-09-14 09:45:00,15.68,15.82,15.67,15.82,165495.0,15.215,15.3508,15.2053,15.3508,165495.0
2020-09-14 09:50:00,15.82,15.82,15.67,15.68,48720.0,15.3508,15.3508,15.2053,15.215,48720.0
2020-09-14 09:55:00,15.68,15.7,15.59,15.59,20955.0,15.215,15.2344,15.1276,15.1276,20955.0
2020-09-14 10:00:00,15.6,15.63,15.51,15.57,40125.0,15.1373,15.1664,15.05,15.1082,40125.0
2020-09-14 10:05:00,15.57,15.63,15.57,15.63,19215.0,15.1082,15.1664,15.1082,15.1664,19215.0
2020-09-14 10:10:00,15.63,15.68,15.62,15.62,18855.0,15.1664,15.215,15.1567,15.1567,18855.0
2020-09-14 10:15:00,15.67,15.7,15.64,15.67,14670.0,15.2053,15.2344,15.1761,15.2053,14670.0
2020-09-14 10:20:00,15.69,15.69,15.59,15.6,22290.0,15.2247,15.2247,15.1276,15.1373,22290.0
2020-09-14 10:25:00,15.58,15.72,15.57,15.72,15810.0,15.1179,15.2538,15.1082,15.2538,15810.0
2020-09-14 10:30:00,15.68,15.68,15.56,15.58,16245.0,15.215,15.215,15.0985,15.1179,16245.0
2020-09-14 10:35:00,15.57,15.58,15.57,15.58,7500.0,15.1082,15.1179,15.1082,15.1179,7500.0
2020-09-14 10:40:00,15.53,15.59,15.49,15.59,15705.0,15.0694,15.1276,15.0306,15.1276,15705.0
2020-09-14 10:45:00,15.59,15.59,15.59,15.59,0.0,15.1276,15.1276,15.1276,15.1276,0.0
2020-09-14 10:50:00,15.55,15.57,15.55,15.57,6000.0,15.0888,15.1082,15.0888,15.1082,6000.0
2020-09-14 10:55:00,15.64,15.74,15.64,15.74,14040.0,15.1761,15.2732,15.1761,15.2732,14040.0
2020-09-14 11:00:00,15.75,15.75,15.68,15.68,21015.0,15.2829,15.2829,15.215,15.215,21015.0
2020-09-14 11:05:00,15.78,15.78,15.78,15.78,4230.0,15.312,15.312,15.312,15.312,4230.0
2020-09-14 11:10:00,15.58,15.58,15.58,15.58,1785.0,15.1179,15.1179,15.1179,15.1179,1785.0
2020-09-14 11:15:00,15.58,15.58,15.58,15.58,0.0,15.1179,15.1179,15.1179,15.1179,0.0
2020-09-14 11:20:00,15.67,15.67,15.65,15.65,8655.0,15.2053,15.2053,15.1858,15.1858,8655.0
2020-09-14 11:25:00,15.65,15.65,15.65,15.65,0.0,15.1858,15.1858,15.1858,15.1858,0.0
2020-09-14 11:30:00,15.65,15.65,15.65,15.65,0.0,15.1858,15.1858,15.1858,15.1858,0.0
2020-09-14 11:35:00,15.62,15.62,15.62,15.62,3000.0,15.1567,15.1567,15.1567,15.1567,3000.0
2020-09-14 11:40:00,15.62,15.62,15.62,15.62,0.0,15.1567,15.1567,15.1567,15.1567,0.0
2020-09-14 11:45:00,15.7,15.7,15.7,15.7,5670.0,15.2344,15.2344,15.2344,15.2344,5670.0
2020-09-14 11:50:00,15.67,15.67,15.67,15.67,1500.0,15.2053,15.2053,15.2053,15.2053,1500.0
2020-09-14 11:55:00,15.73,15.73,15.71,15.73,14385.0,15.2635,15.2635,15.2441,15.2635,14385.0
2020-09-14 12:00:00,15.72,15.78,15.72,15.78,18000.0,15.2538,15.312,15.2538,15.312,18000.0
2020-09-14 12:05:00,15.78,15.78,15.78,15.78,0.0,15.312,15.312,15.312,15.312,0.0
2020-09-14 12:10:00,15.68,15.68,15.67,15.67,10980.0,15.215,15.215,15.2053,15.2053,10980.0
2020-09-14 12:15:00,15.67,15.67,15.67,15.67,0.0,15.2053,15.2053,15.2053,15.2053,0.0
2020-09-14 12:20:00,15.57,15.57,15.57,15.57,1545.0,15.1082,15.1082,15.1082,15.1082,1545.0
2020-09-14 12:25:00,15.57,15.59,15.55,15.55,8355.0,15.1082,15.1276,15.0888,15.0888,8355.0
2020-09-14 12:30:00,15.58,15.58,15.52,15.53,10830.0,15.1179,15.1179,15.0597,15.0694,10830.0
2020-09-14 12:35:00,15.5,15.53,15.5,15.53,9000.0,15.0403,15.0694,15.0403,15.0694,9000.0
2020-09-14 12:40:00,15.54,15.55,15.54,15.55,3000.0,15.0791,15.0888,15.0791,15.0888,3000.0
2020-09-14 12:45:00,15.57,15.58,15.57,15.58,10500.0,15.1082,15.1179,15.1082,15.1179,10500.0
2020-09-14 12:50:00,15.5,15.5,15.5,15.5,6000.0,15.0403,15.0403,15.0403,15.0403,6000.0
2020-09-14 12:55:00,15.5,15.5,15.5,15.5,0.0,15.0403,15.0403,15.0403,15.0403,0.0
2020-09-14 13:00:00,15.6,15.6,15.55,15.55,7500.0,15.1373,15.1373,15.0888,15.0888,7500.0
2020-09-14 13:05:00,15.57,15.57,15.46,15.46,23145.0,15.1082,15.1082,15.0015,15.0015,23145.0
2020-09-14 13:10:00,15.48,15.51,15.48,15.49,9450.0,15.0209,15.05,15.0209,15.0306,9450.0
2020-09-14 13:15:00,15.43,15.44,15.37,15.37,16455.0,14.9724,14.9821,14.9142,14.9142,16455.0
2020-09-14 13:20:00,15.35,15.36,15.28,15.33,42315.0,14.8947,14.9044,14.8268,14.8753,42315.0
2020-09-14 13:25:00,15.33,15.37,15.31,15.37,50145.0,14.8753,14.9142,14.8559,14.9142,50145.0
2020-09-14 13:30:00,15.38,15.38,15.22,15.23,62010.0,14.9239,14.9239,14.7686,14.7783,62010.0
2020-09-14 13:35:00,15.32,15.33,15.3,15.33,14250.0,14.8656,14.8753,14.8462,14.8753,14250.0
2020-09-14 13:40:00,15.33,15.33,15.33,15.33,0.0,14.8753,14.8753,14.8753,14.8753,0.0
2020-09-14 13:45:00,15.41,15.41,15.41,15.41,1500.0,14.953,14.953,14.953,14.953,1500.0
2020-09-14 13:50:00,15.41,15.41,15.41,15.41,0.0,14.953,14.953,14.953,14.953,0.0
2020-09-14 13:55:00,15.41,15.41,15.41,15.41,0.0,14.953,14.953,14.953,14.953,0.0
2020-09-14 14:00:00,15.4,15.4,15.4,15.4,1500.0,14.9433,14.9433,14.9433,14.9433,1500.0
2020-09-14 14:05:00,15.47,15.49,15.47,15.49,11100.0,15.0112,15.0306,15.0112,15.0306,11100.0
2020-09-14 14:10:00,15.5,15.52,15.5,15.52,7665.0,15.0403,15.0597,15.0403,15.0597,7665.0
2020-09-14 14:15:00,15.52,15.52,15.52,15.52,0.0,15.0597,15.0597,15.0597,15.0597,0.0
2020-09-14 14:20:00,15.53,15.53,15.53,15.53,3375.0,15.0694,15.0694,15.0694,15.0694,3375.0
2020-09-14 14:25:00,15.46,15.46,15.45,15.45,7500.0,15.0015,15.0015,14.9918,14.9918,7500.0
2020-09-14 14:30:00,15.5,15.51,15.5,15.51,8040.0,15.0403,15.05,15.0403,15.05,8040.0
2020-09-14 14:35:00,15.51,15.51,15.51,15.51,0.0,15.05,15.05,15.05,15.05,0.0
2020-09-14 14:40:00,15.45,15.49,15.37,15.42,7500.0,14.9918,15.0306,14.9142,14.9627,7500.0
2020-09-14 14:45:00,15.4,15.4,15.4,15.4,1500.0,14.9433,14.9433,14.9433,14.9433,1500.0
2020-09-14 14:50:00,15.4,15.47,15.4,15.46,10500.0,14.9433,15.0112,14.9433,15.0015,10500.0
2020-09-14 14:55:00,15.33,15.45,15.33,15.45,7500.0,14.8753,14.9918,14.8753,14.9918,7500.0
2020-09-14 15:00:00,15.46,15.49,15.46,15.49,16500.0,15.0015,15.0306,15.0015,15.0306,16500.0
2020-09-14 15:05:00,15.38,15.46,15.38,15.46,8985.0,14.9239,15.0015,14.9239,15.0015,8985.0
2020-09-14 15:10:00,15.41,15.43,15.41,15.43,7500.0,14.953,14.9724,14.953,14.9724,7500.0
2020-09-14 15:15:00,15.39,15.5,15.39,15.5,12735.0,14.9336,15.0403,14.9336,15.0403,12735.0
2020-09-14 15:20:00,15.48,15.48,15.4,15.4,27300.0,15.0209,15.0209,14.9433,14.9433,27300.0
2020-09-14 15:25:00,15.4,15.44,15.4,15.44,3000.0,14.9433,14.9821,14.9433,14.9821,3000.0
2020-09-14 15:30:00,15.51,15.52,15.51,15.52,4500.0,15.05,15.0597,15.05,15.0597,4500.0
2020-09-14 15:35:00,15.53,15.6,15.53,15.59,81165.0,15.0694,15.1373,15.0694,15.1276,81165.0
2020-09-14 15:40:00,15.63,15.66,15.63,15.66,10500.0,15.1664,15.1956,15.1664,15.1956,10500.0
2020-09-14 15:45:00,15.67,15.73,15.65,15.73,62340.0,15.2053,15.2635,15.1858,15.2635,62340.0
2020-09-14 15:50:00,15.72,15.73,15.67,15.67,12000.0,15.2538,15.2635,15.2053,15.2053,12000.0
2020-09-14 15:55:00,15.66,15.66,15.58,15.58,28950.0,15.1956,15.1956,15.1179,15.1179,28950.0
2020-09-15 09:30:00,16.15,16.26,16.12,16.18,375255.0,15.671,15.7778,15.6419,15.7001,375255.0
2020-09-15 09:35:00,16.19,16.25,16.15,16.23,82500.0,15.7098,15.7681,15.671,15.7486,82500.0
2020-09-15 09:40:00,16.26,16.27,16.18,16.22,108720.0,15.7778,15.7875,15.7001,15.7389,108720.0
2020-09-15 09:45:00,16.2,16.26,16.11,16.15,124935.0,15.7195,15.7778,15.6322,15.671,124935.0
2020-09-15 09:50:00,16.15,16.25,16.15,16.2,70920.0,15.671,15.7681,15.671,15.7195,70920.0
2020-09-15 09:55:00,16.2,16.23,16.17,16.2,11235.0,15.7195,15.7486,15.6904,15.7195,11235.0
2020-09-15 10:00:00,16.2,16.36,16.2,16.36,94170.0,15.7195,15.8748,15.7195,15.8748,94170.0
2020-09-15 10:05:00,16.3,16.31,16.26,16.26,20340.0,15.8166,15.8263,15.7778,15.7778,20340.0
2020-09-15 10:10:00,16.32,16.33,16.23,16.23,43050.0,15.836,15.8457,15.7486,15.7486,43050.0
2020-09-15 10:15:00,16.33,16.33,16.29,16.3,7605.0,15.8457,15.8457,15.8069,15.8166,7605.0
2020-09-15 10:20:00,16.23,16.23,16.18,16.18,15000.0,15.7486,15.7486,15.7001,15.7001,15000.0
2020-09-15 10:25:00,16.26,16.38,16.26,16.36,37395.0,15.7778,15.8942,15.7778,15.8748,37395.0
2020-09-15 10:30:00,16.34,16.38,16.33,16.33,13530.0,15.8554,15.8942,15.8457,15.8457,13530.0
2020-09-15 10:35:00,16.4,16.45,16.31,16.33,50160.0,15.9136,15.9621,15.8263,15.8457,50160.0
2020-09-15 10:40:00,16.26,16.34,16.25,16.3,20250.0,15.7778,15.8554,15.7681,15.8166,20250.0
2020-09-15 10:45:00,16.3,16.37,16.3,16.35,33645.0,15.8166,15.8845,15.8166,15.8651,33645.0
2020-09-15 10:50:00,16.4,16.4,16.37,16.38,12195.0,15.9136,15.9136,15.8845,15.8942,12195.0
2020-09-15 10:55:00,16.34,16.4,16.34,16.4,4500.0,15.8554,15.9136,15.8554,15.9136,4500.0
2020-09-15 11:00:00,16.45,16.48,16.45,16.45,33720.0,15.9621,15.9912,15.9621,15.9621,33720.0
2020-09-15 11:05:00,16.53,16.53,16.43,16.43,57330.0,16.0397,16.0397,15.9427,15.9427,57330.0
2020-09-15 11:10:00,16.47,16.47,16.47,16.47,3000.0,15.9815,15.9815,15.9815,15.9815,3000.0
2020-09-15 11:15:00,16.43,16.45,16.43,16.45,8235.0,15.9427,15.9621,15.9427,15.9621,8235.0
2020-09-15 11:20:00,16.5,16.5,16.5,16.5,10485.0,16.0106,16.0106,16.0106,16.0106,10485.0
2020-09-15 11:25:00,16.48,16.48,16.46,16.47,8955.0,15.9912,15.9912,15.9718,15.9815,8955.0
2020-09-15 11:30:00,16.5,16.57,16.5,16.57,17460.0,16.0106,16.0786,16.0106,16.0786,17460.0
2020-09-15 11:35:00,16.54,16.54,16.47,16.47,3000.0,16.0495,16.0495,15.9815,15.9815,3000.0
2020-09-15 11:40:00,16.52,16.52,16.4,16.4,20625.0,16.03,16.03,15.9136,15.9136,20625.0
2020-09-15 11:45:00,16.39,16.39,16.39,16.39,14400.0,15.9039,15.9039,15.9039,15.9039,14400.0
2020-09-15 11:50:00,16.35,16.37,16.35,16.35,4500.0,15.8651,15.8845,15.8651,15.8651,4500.0
2020-09-15 11:55:00,16.41,16.42,16.41,16.42,4500.0,15.9233,15.933,15.9233,15.933,4500.0
2020-09-15 12:00:00,16.47,16.55,16.47,16.53,24240.0,15.9815,16.0592,15.9815,16.0397,24240.0
2020-09-15 12:05:00,16.55,16.55,16.53,16.53,4635.0,16.0592,16.0592,16.0397,16.0397,4635.0
2020-09-15 12:10:00,16.51,16.51,16.51,16.51,7500.0,16.0203,16.0203,16.0203,16.0203,7500.0
2020-09-15 12:15:00,16.53,16.53,16.49,16.49,7500.0,16.0397,16.0397,16.0009,16.0009,7500.0
2020-09-15 12:20:00,16.49,16.49,16.47,16.48,4500.0,16.0009,16.0009,15.9815,15.9912,4500.0
2020-09-15 12:25:00,16.5,16.55,16.5,16.55,9135.0,16.0106,16.0592,16.0106,16.0592,9135.0
2020-09-15 12:30:00,16.55,16.59,16.55,16.57,11730.0,16.0592,16.098,16.0592,16.0786,11730.0
2020-09-15 12:35:00,16.58,16.58,16.58,16.58,3000.0,16.0883,16.0883,16.0883,16.0883,3000.0
2020-09-15 12:40:00,16.58,16.67,16.58,16.67,75645.0,16.0883,16.1756,16.0883,16.1756,75645.0
2020-09-15 12:45:00,16.67,16.67,16.65,16.65,6195.0,16.1756,16.1756,16.1562,16.1562,6195.0
2020-09-15 12:50:00,16.6,16.61,16.59,16.61,6000.0,16.1077,16.1174,16.098,16.1174,6000.0
2020-09-15 12:55:00,16.62,16.62,16.62,16.62,1500.0,16.1271,16.1271,16.1271,16.1271,1500.0
2020-09-15 13:00:00,16.66,16.66,16.66,16.66,1500.0,16.1659,16.1659,16.1659,16.1659,1500.0
2020-09-15 13:05:00,16.6,16.63,16.59,16.62,10500.0,16.1077,16.1368,16.098,16.1271,10500.0
2020-09-15 13:10:00,16.62,16.62,16.62,16.62,0.0,16.1271,16.1271,16.1271,16.1271,0.0
2020-09-15 13:15:00,16.57,16.57,16.57,16.57,6000.0,16.0786,16.0786,16.0786,16.0786,6000.0
2020-09-15 13:20:00,16.57,16.57,16.57,16.57,0.0,16.0786,16.0786,16.0786,16.0786,0.0
2020-09-15 13:25:00,16.53,16.53,16.53,16.53,3000.0,16.0397,16.0397,16.0397,16.0397,3000.0
2020-09-15 13:30:00,16.5,16.5,16.5,16.5,1500.0,16.0106,16.0106,16.0106,16.0106,1500.0
2020-09-15 13:35:00,16.5,16.5,16.5,16.5,0.0,16.0106,16.0106,16.0106,16.0106,0.0
2020-09-15 13:40:00,16.52,16.53,16.52,16.53,4500.0,16.03,16.0397,16.03,16.0397,4500.0
2020-09-15 13:45:00,16.56,16.56,16.56,16.56,3000.0,16.0689,16.0689,16.0689,16.0689,3000.0
2020-09-15 13:50:00,16.55,16.55,16.55,16.55,3030.0,16.0592,16.0592,16.0592,16.0592,3030.0
2020-09-15 13:55:00,16.51,16.51,16.51,16.51,1500.0,16.0203,16.0203,16.0203,16.0203,1500.0
2020-09-15 14:00:00,16.47,16.47,16.44,16.44,12000.0,15.9815,15.9815,15.9524,15.9524,12000.0
2020-09-15 14:05:00,16.46,16.46,16.38,16.38,11100.0,15.9718,15.9718,15.8942,15.8942,11100.0
2020-09-15 14:10:00,16.41,16.45,16.41,16.45,4500.0,15.9233,15.9621,15.9233,15.9621,4500.0
2020-09-15 14:15:00,16.45,16.45,16.45,16.45,0.0,15.9621,15.9621,15.9621,15.9621,0.0
2020-09-15 14:20:00,16.45,16.45,16.45,16.45,0.0,15.9621,15.9621,15.9621,15.9621,0.0
2020-09-15 14:25:00,16.46,16.46,16.46,16.46,1500.0,15.9718,15.9718,15.9718,15.9718,1500.0
2020-09-15 14:30:00,16.5,16.5,16.42,16.42,5130.0,16.0106,16.0106,15.933,15.933,5130.0
2020-09-15 14:35:00,16.47,16.49,16.47,16.49,7455.0,15.9815,16.0009,15.9815,16.0009,7455.0
2020-09-15 14:40:00,16.49,16.49,16.49,16.49,0.0,16.0009,16.0009,16.0009,16.0009,0.0
2020-09-15 14:45:00,16.49,16.49,16.49,16.49,0.0,16.0009,16.0009,16.0009,16.0009,0.0
2020-09-15 14:50:00,16.54,16.6,16.54,16.6,4500.0,16.0495,16.1077,16.0495,16.1077,4500.0
2020-09-15 14:55:00,16.57,16.57,16.57,16.57,1530.0,16.0786,16.0786,16.0786,16.0786,1530.0
2020-09-15 15:00:00,16.58,16.58,16.58,16.58,1500.0,16.0883,16.0883,16.0883,16.0883,1500.0
2020-09-15 15:05:00,16.47,16.47,16.4,16.43,15930.0,15.9815,15.9815,15.9136,15.9427,15930.0
2020-09-15 15:10:00,16.42,16.46,16.42,16.44,5520.0,15.933,15.9718,15.933,15.9524,5520.0
2020-09-15 15:15:00,16.43,16.43,16.43,16.43,1500.0,15.9427,15.9427,15.9427,15.9427,1500.0
2020-09-15 15:20:00,16.4,16.4,16.37,16.37,6960.0,15.9136,15.9136,15.8845,15.8845,6960.0
2020-09-15 15:25:00,16.39,16.43,16.39,16.43,9000.0,15.9039,15.9427,15.9039,15.9427,9000.0
2020-09-15 15:30:00,16.38,16.38,16.31,16.31,25185.0,15.8942,15.8942,15.8263,15.8263,25185.0
2020-09-15 15:35:00,16.25,16.27,16.19,16.19,19950.0,15.7681,15.7875,15.7098,15.7098,19950.0
2020-09-15 15:40:00,16.2,16.25,16.19,16.21,38910.0,15.7195,15.7681,15.7098,15.7292,38910.0
2020-09-15 15:45:00,16.22,16.31,16.22,16.31,8805.0,15.7389,15.8263,15.7389,15.8263,8805.0
2020-09-15 15:50:00,16.33,16.36,16.33,16.36,10260.0,15.8457,15.8748,15.8457,15.8748,10260.0
2020-09-15 15:55:00,16.36,16.4,16.34,16.4,23100.0,15.8748,15.9136,15.8554,15.9136,23100.0
2020-09-16 09:30:00,16.59,16.78,16.56,16.67,169965.0,16.098,16.2823,16.0689,16.1756,169965.0
2020-09-16 09:35:00,16.68,16.69,16.59,16.67,56055.0,16.1853,16.195,16.098,16.1756,56055.0
2020-09-16 09:40:00,16.59,16.6,16.5,16.5,18000.0,16.098,16.1077,16.0106,16.0106,18000.0
2020-09-16 09:45:00,16.53,16.63,16.52,16.63,16500.0,16.0397,16.1368,16.03,16.1368,16500.0
2020-09-16 09:50:00,16.6,16.6,16.55,16.57,26145.0,16.1077,16.1077,16.0592,16.0786,26145.0
2020-09-16 09:55:00,16.67,16.73,16.67,16.69,50580.0,16.1756,16.2338,16.1756,16.195,50580.0
2020-09-16 10:00:00,16.71,16.71,16.6,16.67,12000.0,16.2144,16.2144,16.1077,16.1756,12000.0
2020-09-16 10:05:00,16.6,16.67,16.6,16.67,4500.0,16.1077,16.1756,16.1077,16.1756,4500.0
2020-09-16 10:10:00,16.72,16.73,16.66,16.66,13665.0,16.2241,16.2338,16.1659,16.1659,13665.0
2020-09-16 10:15:00,16.67,16.67,16.57,16.57,16965.0,16.1756,16.1756,16.0786,16.0786,16965.0
2020-09-16 10:20:00,16.55,16.62,16.54,16.62,9000.0,16.0592,16.1271,16.0495,16.1271,9000.0
2020-09-16 10:25:00,16.62,16.62,16.54,16.54,28230.0,16.1271,16.1271,16.0495,16.0495,28230.0
2020-09-16 10:30:00,16.64,16.64,16.59,16.59,16380.0,16.1465,16.1465,16.098,16.098,16380.0
2020-09-16 10:35:00,16.65,16.65,16.52,16.54,36150.0,16.1562,16.1562,16.03,16.0495,36150.0
2020-09-16 10:40:00,16.54,16.54,16.46,16.47,39735.0,16.0495,16.0495,15.9718,15.9815,39735.0
2020-09-16 10:45:00,16.48,16.48,16.36,16.41,56220.0,15.9912,15.9912,15.8748,15.9233,56220.0
2020-09-16 10:50:00,16.44,16.47,16.44,16.47,5250.0,15.9524,15.9815,15.9524,15.9815,5250.0
2020-09-16 10:55:00,16.45,16.5,16.45,16.46,15015.0,15.9621,16.0106,15.9621,15.9718,15015.0
2020-09-16 11:00:00,16.54,16.54,16.54,16.54,4500.0,16.0495,16.0495,16.0495,16.0495,4500.0
2020-09-16 11:05:00,16.55,16.55,16.53,16.53,3000.0,16.0592,16.0592,16.0397,16.0397,3000.0
2020-09-16 11:10:00,16.51,16.63,16.51,16.63,15825.0,16.0203,16.1368,16.0203,16.1368,15825.0
2020-09-16 11:15:00,16.67,16.71,16.67,16.71,51360.0,16.1756,16.2144,16.1756,16.2144,51360.0
2020-09-16 11:20:00,16.6,16.6,16.6,16.6,6000.0,16.1077,16.1077,16.1077,16.1077,6000.0
2020-09-16 11:25:00,16.6,16.6,16.6,16.6,0.0,16.1077,16.1077,16.1077,16.1077,0.0
2020-09-16 11:30:00,16.62,16.66,16.62,16.65,7500.0,16.1271,16.1659,16.1271,16.1562,7500.0
2020-09-16 11:35:00,16.68,16.69,16.66,16.66,21510.0,16.1853,16.195,16.1659,16.1659,21510.0
2020-09-16 11:40:00,16.65,16.65,16.65,16.65,9240.0,16.1562,16.1562,16.1562,16.1562,9240.0
2020-09-16 11:45:00,16.66,16.66,16.66,16.66,4500.0,16.1659,16.1659,16.1659,16.1659,4500.0
2020-09-16 11:50:00,16.66,16.66,16.66,16.66,0.0,16.1659,16.1659,16.1659,16.1659,0.0
2020-09-16 11:55:00,16.66,16.66,16.66,16.66,0.0,16.1659,16.1659,16.1659,16.1659,0.0
2020-09-16 12:00:00,16.53,16.6,16.53,16.58,21090.0,16.0397,16.1077,16.0397,16.0883,21090.0
2020-09-16 12:05:00,16.58,16.58,16.58,16.58,0.0,16.0883,16.0883,16.0883,16.0883,0.0
2020-09-16 12:10:00,16.54,16.54,16.48,16.49,4500.0,16.0495,16.0495,15.9912,16.0009,4500.0
2020-09-16 12:15:00,16.47,16.47,16.4,16.4,8400.0,15.9815,15.9815,15.9136,15.9136,8400.0
2020-09-16 12:20:00,16.43,16.43,16.43,16.43,1500.0,15.9427,15.9427,15.9427,15.9427,1500.0
2020-09-16 12:25:00,16.45,16.45,16.43,16.43,11940.0,15.9621,15.9621,15.9427,15.9427,11940.0
2020-09-16 12:30:00,16.46,16.46,16.46,16.46,6600.0,15.9718,15.9718,15.9718,15.9718,6600.0
2020-09-16 12:35:00,16.4,16.42,16.4,16.42,3120.0,15.9136,15.933,15.9136,15.933,3120.0
2020-09-16 12:40:00,16.42,16.42,16.42,16.42,0.0,15.933,15.933,15.933,15.933,0.0
2020-09-16 12:45:00,16.33,16.33,16.33,16.33,9705.0,15.8457,15.8457,15.8457,15.8457,9705.0
2020-09-16 12:50:00,16.33,16.33,16.33,16.33,0.0,15.8457,15.8457,15.8457,15.8457,0.0
2020-09-16 12:55:00,16.39,16.42,16.39,16.42,8010.0,15.9039,15.933,15.9039,15.933,8010.0
2020-09-16 13:00:00,16.36,16.42,16.36,16.42,6000.0,15.8748,15.933,15.8748,15.933,6000.0
2020-09-16 13:05:00,16.37,16.37,16.37,16.37,2925.0,15.8845,15.8845,15.8845,15.8845,2925.0
2020-09-16 13:10:00,16.37,16.37,16.37,16.37,0.0,15.8845,15.8845,15.8845,15.8845,0.0
2020-09-16 13:15:00,16.37,16.37,16.37,16.37,0.0,15.8845,15.8845,15.8845,15.8845,0.0
2020-09-16 13:20:00,16.37,16.37,16.37,16.37,0.0,15.8845,15.8845,15.8845,15.8845,0.0
2020-09-16 13:25:00,16.28,16.28,16.23,16.23,3000.0,15.7972,15.7972,15.7486,15.7486,3000.0
2020-09-16 13:30:00,16.2,16.21,16.2,16.21,7890.0,15.7195,15.7292,15.7195,15.7292,7890.0
2020-09-16 13:35:00,16.21,16.22,16.21,16.22,3000.0,15.7292,15.7389,15.7292,15.7389,3000.0
2020-09-16 13:40:00,16.23,16.23,16.23,16.23,3000.0,15.7486,15.7486,15.7486,15.7486,3000.0
2020-09-16 13:45:00,16.23,16.23,16.23,16.23,0.0,15.7486,15.7486,15.7486,15.7486,0.0
2020-09-16 13:50:00,16.23,16.23,16.23,16.23,0.0,15.7486,15.7486,15.7486,15.7486,0.0
2020-09-16 13:55:00,16.27,16.3,16.27,16.3,5250.0,15.7875,15.8166,15.7875,15.8166,5250.0
2020-09-16 14:00:00,16.46,16.46,16.36,16.36,3000.0,15.9718,15.9718,15.8748,15.8748,3000.0
2020-09-16 14:05:00,16.35,16.35,16.31,16.31,3000.0,15.8651,15.8651,15.8263,15.8263,3000.0
2020-09-16 14:10:00,16.43,16.47,16.43,16.47,7830.0,15.9427,15.9815,15.9427,15.9815,7830.0
2020-09-16 14:15:00,16.48,16.56,16.48,16.55,20565.0,15.9912,16.0689,15.9912,16.0592,20565.0
2020-09-16 14:20:00,16.54,16.54,16.53,16.54,7770.0,16.0495,16.0495,16.0397,16.0495,7770.0
2020-09-16 14:25:00,16.51,16.52,16.51,16.51,8550.0,16.0203,16.03,16.0203,16.0203,8550.0
2020-09-16 14:30:00,16.56,16.6,16.52,16.52,11010.0,16.0689,16.1077,16.03,16.03,11010.0
2020-09-16 14:35:00,16.5,16.63,16.5,16.63,6105.0,16.0106,16.1368,16.0106,16.1368,6105.0
2020-09-16 14:40:00,16.64,16.64,16.56,16.56,9090.0,16.1465,16.1465,16.0689,16.0689,9090.0
2020-09-16 14:45:00,16.48,16.48,16.47,16.47,9855.0,15.9912,15.9912,15.9815,15.9815,9855.0
2020-09-16 14:50:00,16.34,16.34,16.29,16.29,7500.0,15.8554,15.8554,15.8069,15.8069,7500.0
2020-09-16 14:55:00,16.35,16.35,16.35,16.35,1500.0,15.8651,15.8651,15.8651,15.8651,1500.0
2020-09-16 15:00:00,16.38,16.42,16.38,16.42,4500.0,15.8942,15.933,15.8942,15.933,4500.0
2020-09-16 15:05:00,16.35,16.4,16.25,16.25,16500.0,15.8651,15.9136,15.7681,15.7681,16500.0
2020-09-16 15:10:00,16.27,16.27,16.11,16.18,39675.0,15.7875,15.7875,15.6322,15.7001,39675.0
2020-09-16 15:15:00,16.08,16.25,16.08,16.25,12000.0,15.6031,15.7681,15.6031,15.7681,12000.0
2020-09-16 15:20:00,16.25,16.25,16.25,16.25,1500.0,15.7681,15.7681,15.7681,15.7681,1500.0
2020-09-16 15:25:00,16.09,16.09,16.09,16.09,3000.0,15.6128,15.6128,15.6128,15.6128,3000.0
2020-09-16 15:30:00,16.07,16.07,15.93,16.03,50775.0,15.5934,15.5934,15.4575,15.5546,50775.0
2020-09-16 15:35:00,16.09,16.11,16.01,16.01,6405.0,15.6128,15.6322,15.5352,15.5352,6405.0
2020-09-16 15:40:00,15.96,16.05,15.96,16.05,15435.0,15.4867,15.574,15.4867,15.574,15435.0
2020-09-16 15:45:00,16.06,16.16,16.03,16.13,10365.0,15.5837,15.6807,15.5546,15.6516,10365.0
2020-09-16 15:50:00,16.12,16.12,15.93,15.94,56130.0,15.6419,15.6419,15.4575,15.4672,56130.0
2020-09-16 15:55:00,15.95,15.95,15.84,15.88,37545.0,15.4769,15.4769,15.3702,15.409,37545.0
2020-09-17 09:30:00,14.75,14.88,14.58,14.81,600825.0,14.3125,14.4387,14.1476,14.3708,600825.0
2020-09-17 09:35:00,14.73,15.0,14.7,14.95,145110.0,14.2931,14.5551,14.264,14.5066,145110.0
2020-09-17 09:40:00,14.93,15.02,14.86,14.87,61890.0,14.4872,14.5745,14.4193,14.429,61890.0
2020-09-17 09:45:00,14.96,14.99,14.93,14.95,22650.0,14.5163,14.5454,14.4872,14.5066,22650.0
2020-09-17 09:50:00,14.98,15.19,14.98,15.12,84030.0,14.5357,14.7395,14.5357,14.6716,84030.0
2020-09-17 09:55:00,15.1,15.25,15.1,15.25,82275.0,14.6522,14.7977,14.6522,14.7977,82275.0
2020-09-17 10:00:00,15.29,15.29,15.18,15.23,40665.0,14.8365,14.8365,14.7298,14.7783,40665.0
2020-09-17 10:05:00,15.25,15.41,15.24,15.4,114750.0,14.7977,14.953,14.788,14.9433,114750.0
2020-09-17 10:10:00,15.45,15.47,15.35,15.35,30450.0,14.9918,15.0112,14.8947,14.8947,30450.0
2020-09-17 10:15:00,15.38,15.4,15.3,15.34,41070.0,14.9239,14.9433,14.8462,14.885,41070.0
2020-09-17 10:20:00,15.4,15.47,15.23,15.23,126795.0,14.9433,15.0112,14.7783,14.7783,126795.0
2020-09-17 10:25:00,15.2,15.3,15.17,15.3,43410.0,14.7492,14.8462,14.7201,14.8462,43410.0
2020-09-17 10:30:00,15.29,15.36,15.29,15.36,23310.0,14.8365,14.9044,14.8365,14.9044,23310.0
2020-09-17 10:35:00,15.48,15.52,15.37,15.52,28770.0,15.0209,15.0597,14.9142,15.0597,28770.0
2020-09-17 10:40:00,15.53,15.67,15.53,15.67,41880.0,15.0694,15.2053,15.0694,15.2053,41880.0
2020-09-17 10:45:00,15.68,15.75,15.66,15.68,120765.0,15.215,15.2829,15.1956,15.215,120765.0
2020-09-17 10:50:00,15.72,15.75,15.7,15.75,17460.0,15.2538,15.2829,15.2344,15.2829,17460.0
2020-09-17 10:55:00,15.73,15.73,15.67,15.67,71580.0,15.2635,15.2635,15.2053,15.2053,71580.0
2020-09-17 11:00:00,15.67,15.82,15.67,15.77,17370.0,15.2053,15.3508,15.2053,15.3023,17370.0
2020-09-17 11:05:00,15.82,15.89,15.8,15.83,29685.0,15.3508,15.4187,15.3314,15.3605,29685.0
2020-09-17 11:10:00,15.84,15.88,15.83,15.83,13500.0,15.3702,15.409,15.3605,15.3605,13500.0
2020-09-17 11:15:00,15.93,15.97,15.76,15.76,23355.0,15.4575,15.4964,15.2926,15.2926,23355.0
2020-09-17 11:20:00,15.76,15.76,15.7,15.7,10575.0,15.2926,15.2926,15.2344,15.2344,10575.0
2020-09-17 11:25:00,15.7,15.73,15.66,15.69,12000.0,15.2344,15.2635,15.1956,15.2247,12000.0
2020-09-17 11:30:00,15.7,15.85,15.65,15.65,13995.0,15.2344,15.3799,15.1858,15.1858,13995.0
2020-09-17 11:35:00,15.64,15.67,15.64,15.67,5190.0,15.1761,15.2053,15.1761,15.2053,5190.0
2020-09-17 11:40:00,15.73,15.74,15.51,15.52,36690.0,15.2635,15.2732,15.05,15.0597,36690.0
2020-09-17 11:45:00,15.53,15.54,15.46,15.53,21045.0,15.0694,15.0791,15.0015,15.0694,21045.0
2020-09-17 11:50:00,15.5,15.5,15.42,15.46,7500.0,15.0403,15.0403,14.9627,15.0015,7500.0
2020-09-17 11:55:00,15.48,15.48,15.38,15.38,23445.0,15.0209,15.0209,14.9239,14.9239,23445.0
2020-09-17 12:00:00,15.4,15.47,15.4,15.46,14400.0,14.9433,15.0112,14.9433,15.0015,14400.0
2020-09-17 12:05:00,15.49,15.49,15.37,15.37,11250.0,15.0306,15.0306,14.9142,14.9142,11250.0
2020-09-17 12:10:00,15.33,15.33,15.2,15.22,13500.0,14.8753,14.8753,14.7492,14.7686,13500.0
2020-09-17 12:15:00,15.26,15.27,15.14,15.15,27540.0,14.8074,14.8171,14.691,14.7007,27540.0
2020-09-17 12:20:00,15.24,15.24,15.17,15.17,13500.0,14.788,14.788,14.7201,14.7201,13500.0
2020-09-17 12:25:00,15.2,15.27,15.2,15.23,10500.0,14.7492,14.8171,14.7492,14.7783,10500.0
2020-09-17 12:30:00,15.17,15.33,15.17,15.33,22800.0,14.7201,14.8753,14.7201,14.8753,22800.0
2020-09-17 12:35:00,15.26,15.37,15.25,15.37,20310.0,14.8074,14.9142,14.7977,14.9142,20310.0
2020-09-17 12:40:00,15.33,15.33,15.28,15.29,24360.0,14.8753,14.8753,14.8268,14.8365,24360.0
2020-09-17 12:45:00,15.31,15.31,15.23,15.23,16500.0,14.8559,14.8559,14.7783,14.7783,16500.0
2020-09-17 12:50:00,15.32,15.34,15.32,15.34,4500.0,14.8656,14.885,14.8656,14.885,4500.0
2020-09-17 12:55:00,15.48,15.53,15.48,15.53,25395.0,15.0209,15.0694,15.0209,15.0694,25395.0
2020-09-17 13:00:00,15.53,15.59,15.53,15.53,11685.0,15.0694,15.1276,15.0694,15.0694,11685.0
2020-09-17 13:05:00,15.54,15.6,15.52,15.6,16140.0,15.0791,15.1373,15.0597,15.1373,16140.0
2020-09-17 13:10:00,15.62,15.62,15.53,15.53,23145.0,15.1567,15.1567,15.0694,15.0694,23145.0
2020-09-17 13:15:00,15.51,15.51,15.48,15.48,7500.0,15.05,15.05,15.0209,15.0209,7500.0
2020-09-17 13:20:00,15.53,15.53,15.49,15.49,3000.0,15.0694,15.0694,15.0306,15.0306,3000.0
2020-09-17 13:25:00,15.49,15.49,15.49,15.49,0.0,15.0306,15.0306,15.0306,15.0306,0.0
2020-09-17 13:30:00,15.65,15.65,15.64,15.64,4500.0,15.1858,15.1858,15.1761,15.1761,4500.0
2020-09-17 13:35:00,15.67,15.69,15.67,15.69,6000.0,15.2053,15.2247,15.2053,15.2247,6000.0
2020-09-17 13:40:00,15.76,15.78,15.76,15.78,3000.0,15.2926,15.312,15.2926,15.312,3000.0
2020-09-17 13:45:00,15.77,15.78,15.77,15.78,3000.0,15.3023,15.312,15.3023,15.312,3000.0
2020-09-17 13:50:00,15.75,15.8,15.75,15.8,4500.0,15.2829,15.3314,15.2829,15.3314,4500.0
2020-09-17 13:55:00,15.75,15.75,15.73,15.73,9000.0,15.2829,15.2829,15.2635,15.2635,9000.0
2020-09-17 14:00:00,15.77,15.8,15.77,15.8,157560.0,15.3023,15.3314,15.3023,15.3314,157560.0
2020-09-17 14:05:00,15.8,15.8,15.8,15.8,13155.0,15.3314,15.3314,15.3314,15.3314,13155.0
2020-09-17 14:10:00,15.77,15.83,15.77,15.83,18960.0,15.3023,15.3605,15.3023,15.3605,18960.0
2020-09-17 14:15:00,15.83,15.83,15.83,15.83,3000.0,15.3605,15.3605,15.3605,15.3605,3000.0
2020-09-17 14:20:00,15.74,15.74,15.74,15.74,3000.0,15.2732,15.2732,15.2732,15.2732,3000.0
2020-09-17 14:25:00,15.66,15.66,15.59,15.59,21000.0,15.1956,15.1956,15.1276,15.1276,21000.0
2020-09-17 14:30:00,15.56,15.58,15.55,15.58,4500.0,15.0985,15.1179,15.0888,15.1179,4500.0
2020-09-17 14:35:00,15.53,15.54,15.53,15.54,6000.0,15.0694,15.0791,15.0694,15.0791,6000.0
2020-09-17 14:40:00,15.54,15.59,15.5,15.59,19875.0,15.0791,15.1276,15.0403,15.1276,19875.0
2020-09-17 14:45:00,15.62,15.64,15.62,15.64,7875.0,15.1567,15.1761,15.1567,15.1761,7875.0
2020-09-17 14:50:00,15.57,15.65,15.57,15.65,3000.0,15.1082,15.1858,15.1082,15.1858,3000.0
2020-09-17 14:55:00,15.63,15.68,15.63,15.68,3000.0,15.1664,15.215,15.1664,15.215,3000.0
2020-09-17 15:00:00,15.58,15.58,15.45,15.45,21000.0,15.1179,15.1179,14.9918,14.9918,21000.0
2020-09-17 15:05:00,15.43,15.47,15.43,15.47,7275.0,14.9724,15.0112,14.9724,15.0112,7275.0
2020-09-17 15:10:00,15.59,15.73,15.59,15.73,10500.0,15.1276,15.2635,15.1276,15.2635,10500.0
2020-09-17 15:15:00,15.77,15.77,15.72,15.72,3000.0,15.3023,15.3023,15.2538,15.2538,3000.0
2020-09-17 15:20:00,15.7,15.7,15.7,15.7,2460.0,15.2344,15.2344,15.2344,15.2344,2460.0
2020-09-17 15:25:00,15.58,15.58,15.54,15.54,24750.0,15.1179,15.1179,15.0791,15.0791,24750.0
2020-09-17 15:30:00,15.64,15.71,15.64,15.71,9000.0,15.1761,15.2441,15.1761,15.2441,9000.0
2020-09-17 15:35:00,15.72,15.73,15.69,15.73,10755.0,15.2538,15.2635,15.2247,15.2635,10755.0
2020-09-17 15:40:00,15.73,15.79,15.73,15.73,11235.0,15.2635,15.3217,15.2635,15.2635,11235.0
2020-09-17 15:45:00,15.8,15.82,15.8,15.82,4500.0,15.3314,15.3508,15.3314,15.3508,4500.0
2020-09-17 15:50:00,15.77,15.8,15.76,15.76,12000.0,15.3023,15.3314,15.2926,15.2926,12000.0
2020-09-17 15:55:00,15.77,15.81,15.72,15.8,62775.0,15.3023,15.3411,15.2538,15.3314,62775.0
2020-09-18 09:30:00,16.07,16.2,15.87,15.87,162960.0,15.5934,15.7195,15.3993,15.3993,162960.0
2020-09-18 09:35:00,15.9,15.99,15.9,15.98,19950.0,15.4284,15.5158,15.4284,15.5061,19950.0
2020-09-18 09:40:00,15.93,16.02,15.93,16.01,20520.0,15.4575,15.5449,15.4575,15.5352,20520.0
2020-09-18 09:45:00,16.01,16.01,15.78,15.78,102600.0,15.5352,15.5352,15.312,15.312,102600.0
2020-09-18 09:50:00,15.75,15.75,15.67,15.7,63975.0,15.2829,15.2829,15.2053,15.2344,63975.0
2020-09-18 09:55:00,15.65,15.7,15.64,15.68,18750.0,15.1858,15.2344,15.1761,15.215,18750.0
2020-09-18 10:00:00,15.71,15.83,15.71,15.82,41400.0,15.2441,15.3605,15.2441,15.3508,41400.0
2020-09-18 10:05:00,15.82,15.82,15.76,15.78,13500.0,15.3508,15.3508,15.2926,15.312,13500.0
2020-09-18 10:10:00,15.72,15.75,15.69,15.75,15000.0,15.2538,15.2829,15.2247,15.2829,15000.0
2020-09-18 10:15:00,15.78,15.87,15.78,15.78,57165.0,15.312,15.3993,15.312,15.312,57165.0
2020-09-18 10:20:00,15.73,15.8,15.7,15.8,14505.0,15.2635,15.3314,15.2344,15.3314,14505.0
2020-09-18 10:25:00,15.78,15.78,15.66,15.67,15000.0,15.312,15.312,15.1956,15.2053,15000.0
2020-09-18 10:30:00,15.68,15.68,15.56,15.57,68790.0,15.215,15.215,15.0985,15.1082,68790.0
2020-09-18 10:35:00,15.59,15.6,15.48,15.54,28035.0,15.1276,15.1373,15.0209,15.0791,28035.0
2020-09-18 10:40:00,15.57,15.63,15.46,15.63,46920.0,15.1082,15.1664,15.0015,15.1664,46920.0
2020-09-18 10:45:00,15.6,15.6,15.49,15.53,49005.0,15.1373,15.1373,15.0306,15.0694,49005.0
2020-09-18 10:50:00,15.51,15.51,15.36,15.36,32055.0,15.05,15.05,14.9044,14.9044,32055.0
2020-09-18 10:55:00,15.34,15.37,15.33,15.35,32250.0,14.885,14.9142,14.8753,14.8947,32250.0
2020-09-18 11:00:00,15.36,15.39,15.27,15.34,40860.0,14.9044,14.9336,14.8171,14.885,40860.0
2020-09-18 11:05:00,15.36,15.47,15.36,15.46,26970.0,14.9044,15.0112,14.9044,15.0015,26970.0
2020-09-18 11:10:00,15.4,15.43,15.3,15.32,31515.0,14.9433,14.9724,14.8462,14.8656,31515.0
2020-09-18 11:15:00,15.36,15.41,15.32,15.32,33000.0,14.9044,14.953,14.8656,14.8656,33000.0
2020-09-18 11:20:00,15.37,15.44,15.37,15.44,63510.0,14.9142,14.9821,14.9142,14.9821,63510.0
2020-09-18 11:25:00,15.43,15.44,15.37,15.37,42030.0,14.9724,14.9821,14.9142,14.9142,42030.0
2020-09-18 11:30:00,15.36,15.36,15.23,15.23,35940.0,14.9044,14.9044,14.7783,14.7783,35940.0
2020-09-18 11:35:00,15.2,15.22,15.17,15.2,43320.0,14.7492,14.7686,14.7201,14.7492,43320.0
2020-09-18 11:40:00,15.23,15.23,15.11,15.11,28920.0,14.7783,14.7783,14.6619,14.6619,28920.0
2020-09-18 11:45:00,15.13,15.33,15.13,15.33,53340.0,14.6813,14.8753,14.6813,14.8753,53340.0
2020-09-18 11:50:00,15.35,15.35,15.31,15.31,7500.0,14.8947,14.8947,14.8559,14.8559,7500.0
2020-09-18 11:55:00,15.35,15.37,15.35,15.37,6000.0,14.8947,14.9142,14.8947,14.9142,6000.0
2020-09-18 12:00:00,15.29,15.29,15.27,15.27,6450.0,14.8365,14.8365,14.8171,14.8171,6450.0
2020-09-18 12:05:00,15.35,15.4,15.35,15.38,66420.0,14.8947,14.9433,14.8947,14.9239,66420.0
2020-09-18 12:10:00,15.39,15.39,15.24,15.24,56865.0,14.9336,14.9336,14.788,14.788,56865.0
2020-09-18 12:15:00,15.18,15.18,15.08,15.1,54435.0,14.7298,14.7298,14.6328,14.6522,54435.0
2020-09-18 12:20:00,15.14,15.15,15.1,15.14,35250.0,14.691,14.7007,14.6522,14.691,35250.0
2020-09-18 12:25:00,15.17,15.17,15.13,15.13,7050.0,14.7201,14.7201,14.6813,14.6813,7050.0
2020-09-18 12:30:00,15.15,15.15,15.0,15.0,58500.0,14.7007,14.7007,14.5551,14.5551,58500.0
2020-09-18 12:35:00,14.99,14.99,14.93,14.96,21705.0,14.5454,14.5454,14.4872,14.5163,21705.0
2020-09-18 12:40:00,14.96,14.96,14.86,14.89,16500.0,14.5163,14.5163,14.4193,14.4484,16500.0
2020-09-18 12:45:00,14.92,14.93,14.87,14.89,21000.0,14.4775,14.4872,14.429,14.4484,21000.0
2020-09-18 12:50:00,14.83,14.91,14.8,14.89,36000.0,14.3902,14.4678,14.3611,14.4484,36000.0
2020-09-18 12:55:00,14.88,14.93,14.84,14.93,45570.0,14.4387,14.4872,14.3999,14.4872,45570.0
2020-09-18 13:00:00,14.94,14.98,14.89,14.97,21000.0,14.4969,14.5357,14.4484,14.526,21000.0
2020-09-18 13:05:00,14.9,14.9,14.83,14.87,30750.0,14.4581,14.4581,14.3902,14.429,30750.0
2020-09-18 13:10:00,14.91,14.97,14.9,14.97,19500.0,14.4678,14.526,14.4581,14.526,19500.0
2020-09-18 13:15:00,14.91,14.91,14.87,14.89,17250.0,14.4678,14.4678,14.429,14.4484,17250.0
2020-09-18 13:20:00,14.87,14.87,14.8,14.82,15000.0,14.429,14.429,14.3611,14.3805,15000.0
2020-09-18 13:25:00,14.82,14.82,14.64,14.64,235020.0,14.3805,14.3805,14.2058,14.2058,235020.0
2020-09-18 13:30:00,14.62,14.78,14.53,14.78,143745.0,14.1864,14.3417,14.0991,14.3417,143745.0
2020-09-18 13:35:00,14.76,14.76,14.6,14.73,28500.0,14.3222,14.3222,14.167,14.2931,28500.0
2020-09-18 13:40:00,14.73,14.77,14.69,14.77,15750.0,14.2931,14.3319,14.2543,14.3319,15750.0
2020-09-18 13:45:00,14.77,14.77,14.77,14.77,3000.0,14.3319,14.3319,14.3319,14.3319,3000.0
2020-09-18 13:50:00,14.84,14.91,14.83,14.91,13365.0,14.3999,14.4678,14.3902,14.4678,13365.0
2020-09-18 13:55:00,14.91,14.96,14.91,14.95,66000.0,14.4678,14.5163,14.4678,14.5066,66000.0
2020-09-18 14:00:00,14.89,14.89,14.85,14.87,10500.0,14.4484,14.4484,14.4096,14.429,10500.0
2020-09-18 14:05:00,14.91,14.97,14.91,14.97,12000.0,14.4678,14.526,14.4678,14.526,12000.0
2020-09-18 14:10:00,15.0,15.0,15.0,15.0,1500.0,14.5551,14.5551,14.5551,14.5551,1500.0
2020-09-18 14:15:00,15.01,15.02,15.01,15.02,7500.0,14.5648,14.5745,14.5648,14.5745,7500.0
2020-09-18 14:20:00,15.0,15.03,15.0,15.03,4500.0,14.5551,14.5842,14.5551,14.5842,4500.0
2020-09-18 14:25:00,15.07,15.07,15.07,15.07,3000.0,14.623,14.623,14.623,14.623,3000.0
2020-09-18 14:30:00,15.07,15.07,15.05,15.05,6465.0,14.623,14.623,14.6036,14.6036,6465.0
2020-09-18 14:35:00,15.04,15.04,15.03,15.03,7500.0,14.5939,14.5939,14.5842,14.5842,7500.0
2020-09-18 14:40:00,15.03,15.03,15.03,15.03,0.0,14.5842,14.5842,14.5842,14.5842,0.0
2020-09-18 14:45:00,15.03,15.03,15.03,15.03,0.0,14.5842,14.5842,14.5842,14.5842,0.0
2020-09-18 14:50:00,15.04,15.08,15.0,15.08,10500.0,14.5939,14.6328,14.5551,14.6328,10500.0
2020-09-18 14:55:00,15.07,15.17,15.07,15.17,11625.0,14.623,14.7201,14.623,14.7201,11625.0
2020-09-18 15:00:00,15.2,15.2,15.2,15.2,4500.0,14.7492,14.7492,14.7492,14.7492,4500.0
2020-09-18 15:05:00,15.2,15.2,15.2,15.2,0.0,14.7492,14.7492,14.7492,14.7492,0.0
2020-09-18 15:10:00,15.2,15.2,15.2,15.2,0.0,14.7492,14.7492,14.7492,14.7492,0.0
2020-09-18 15:15:00,15.2,15.2,15.15,15.15,10470.0,14.7492,14.7492,14.7007,14.7007,10470.0
2020-09-18 15:20:00,15.13,15.18,15.13,15.18,4500.0,14.6813,14.7298,14.6813,14.7298,4500.0
2020-09-18 15:25:00,15.22,15.27,15.22,15.27,7860.0,14.7686,14.8171,14.7686,14.8171,7860.0
2020-09-18 15:30:00,15.27,15.33,15.27,15.32,6000.0,14.8171,14.8753,14.8171,14.8656,6000.0
2020-09-18 15:35:00,15.3,15.31,15.29,15.29,39255.0,14.8462,14.8559,14.8365,14.8365,39255.0
2020-09-18 15:40:00,15.28,15.28,15.27,15.27,7500.0,14.8268,14.8268,14.8171,14.8171,7500.0
2020-09-18 15:45:00,15.27,15.3,15.27,15.3,10575.0,14.8171,14.8462,14.8171,14.8462,10575.0
2020-09-18 15:50:00,15.28,15.28,15.08,15.08,27150.0,14.8268,14.8268,14.6328,14.6328,27150.0
2020-09-18 15:55:00,15.1,15.17,15.05,15.09,41985.0,14.6522,14.7201,14.6036,14.6425,41985.0
2020-09-21 09:30:00,14.2,14.64,14.19,14.35,422520.0,13.7789,14.2058,13.7691,13.9244,422520.0
2020-09-21 09:35:00,14.38,14.38,14.04,14.04,179925.0,13.9535,13.9535,13.6236,13.6236,179925.0
2020-09-21 09:40:00,14.02,14.2,13.92,14.2,149100.0,13.6042,13.7789,13.5072,13.7789,149100.0
2020-09-21 09:45:00,14.18,14.47,14.13,14.47,80025.0,13.7594,14.0408,13.7109,14.0408,80025.0
2020-09-21 09:50:00,14.47,14.5,14.33,14.33,23880.0,14.0408,14.07,13.905,13.905,23880.0
2020-09-21 09:55:00,14.29,14.41,14.23,14.35,66525.0,13.8662,13.9826,13.808,13.9244,66525.0
2020-09-21 10:00:00,14.36,14.36,14.13,14.22,14370.0,13.9341,13.9341,13.7109,13.7983,14370.0
2020-09-21 10:05:00,14.26,14.31,14.24,14.27,31650.0,13.8371,13.8856,13.8177,13.8468,31650.0
2020-09-21 10:10:00,14.25,14.36,14.25,14.32,20070.0,13.8274,13.9341,13.8274,13.8953,20070.0
2020-09-21 10:15:00,14.25,14.28,14.13,14.13,20175.0,13.8274,13.8565,13.7109,13.7109,20175.0
2020-09-21 10:20:00,14.21,14.21,14.02,14.07,84465.0,13.7886,13.7886,13.6042,13.6527,84465.0
2020-09-21 10:25:00,14.02,14.04,13.95,13.99,74295.0,13.6042,13.6236,13.5363,13.5751,74295.0
2020-09-21 10:30:00,13.96,14.02,13.92,13.92,30840.0,13.546,13.6042,13.5072,13.5072,30840.0
2020-09-21 10:35:00,13.98,13.98,13.93,13.93,14100.0,13.5654,13.5654,13.5169,13.5169,14100.0
2020-09-21 10:40:00,13.97,14.0,13.9,13.98,29130.0,13.5557,13.5848,13.4877,13.5654,29130.0
2020-09-21 10:45:00,14.05,14.13,14.01,14.12,93630.0,13.6333,13.7109,13.5945,13.7012,93630.0
2020-09-21 10:50:00,14.1,14.19,14.05,14.19,39750.0,13.6818,13.7691,13.6333,13.7691,39750.0
2020-09-21 10:55:00,14.21,14.24,14.14,14.2,50700.0,13.7886,13.8177,13.7206,13.7789,50700.0
2020-09-21 11:00:00,14.27,14.32,14.27,14.31,43875.0,13.8468,13.8953,13.8468,13.8856,43875.0
2020-09-21 11:05:00,14.29,14.4,14.29,14.38,59955.0,13.8662,13.9729,13.8662,13.9535,59955.0
2020-09-21 11:10:00,14.36,14.36,14.33,14.34,12615.0,13.9341,13.9341,13.905,13.9147,12615.0
2020-09-21 11:15:00,14.21,14.21,14.16,14.17,41040.0,13.7886,13.7886,13.74,13.7497,41040.0
2020-09-21 11:20:00,14.2,14.2,14.13,14.13,23850.0,13.7789,13.7789,13.7109,13.7109,23850.0
2020-09-21 11:25:00,14.12,14.21,14.1,14.18,40830.0,13.7012,13.7886,13.6818,13.7594,40830.0
2020-09-21 11:30:00,14.28,14.28,14.2,14.2,16665.0,13.8565,13.8565,13.7789,13.7789,16665.0
2020-09-21 11:35:00,14.21,14.39,14.21,14.37,23925.0,13.7886,13.9632,13.7886,13.9438,23925.0
2020-09-21 11:40:00,14.38,14.47,14.33,14.47,67410.0,13.9535,14.0408,13.905,14.0408,67410.0
2020-09-21 11:45:00,14.52,14.53,14.52,14.53,13125.0,14.0894,14.0991,14.0894,14.0991,13125.0
2020-09-21 11:50:00,14.57,14.63,14.57,14.63,75765.0,14.1379,14.1961,14.1379,14.1961,75765.0
2020-09-21 11:55:00,14.61,14.67,14.61,14.67,44100.0,14.1767,14.2349,14.1767,14.2349,44100.0
2020-09-21 12:00:00,14.71,14.74,14.71,14.73,41700.0,14.2737,14.3028,14.2737,14.2931,41700.0
2020-09-21 12:05:00,14.79,14.84,14.79,14.8,42735.0,14.3514,14.3999,14.3514,14.3611,42735.0
2020-09-21 12:10:00,14.78,14.79,14.73,14.73,19500.0,14.3417,14.3514,14.2931,14.2931,19500.0
2020-09-21 12:15:00,14.74,14.75,14.7,14.75,74220.0,14.3028,14.3125,14.264,14.3125,74220.0
2020-09-21 12:20:00,14.74,14.76,14.7,14.76,13500.0,14.3028,14.3222,14.264,14.3222,13500.0
2020-09-21 12:25:00,14.74,14.87,14.74,14.83,101640.0,14.3028,14.429,14.3028,14.3902,101640.0
2020-09-21 12:30:00,14.86,14.86,14.78,14.78,4500.0,14.4193,14.4193,14.3417,14.3417,4500.0
2020-09-21 12:35:00,14.8,14.86,14.8,14.86,9780.0,14.3611,14.4193,14.3611,14.4193,9780.0
2020-09-21 12:40:00,14.82,14.87,14.79,14.87,20220.0,14.3805,14.429,14.3514,14.429,20220.0
2020-09-21 12:45:00,14.77,14.77,14.68,14.74,21930.0,14.3319,14.3319,14.2446,14.3028,21930.0
2020-09-21 12:50:00,14.73,14.74,14.7,14.73,8025.0,14.2931,14.3028,14.264,14.2931,8025.0
2020-09-21 12:55:00,14.73,14.73,14.66,14.66,33645.0,14.2931,14.2931,14.2252,14.2252,33645.0
2020-09-21 13:00:00,14.7,14.71,14.61,14.61,13500.0,14.264,14.2737,14.1767,14.1767,13500.0
2020-09-21 13:05:00,14.63,14.63,14.63,14.63,7275.0,14.1961,14.1961,14.1961,14.1961,7275.0
2020-09-21 13:10:00,14.69,14.77,14.69,14.77,36045.0,14.2543,14.3319,14.2543,14.3319,36045.0
2020-09-21 13:15:00,14.85,14.85,14.79,14.79,4500.0,14.4096,14.4096,14.3514,14.3514,4500.0
2020-09-21 13:20:00,14.77,14.79,14.76,14.76,33660.0,14.3319,14.3514,14.3222,14.3222,33660.0
2020-09-21 13:25:00,14.76,14.77,14.75,14.75,31980.0,14.3222,14.3319,14.3125,14.3125,31980.0
2020-09-21 13:30:00,14.8,14.81,14.8,14.8,16575.0,14.3611,14.3708,14.3611,14.3611,16575.0
2020-09-21 13:35:00,14.77,14.87,14.77,14.86,11880.0,14.3319,14.429,14.3319,14.4193,11880.0
2020-09-21 13:40:00,14.85,14.85,14.85,14.85,4500.0,14.4096,14.4096,14.4096,14.4096,4500.0
2020-09-21 13:45:00,14.76,14.77,14.72,14.72,22575.0,14.3222,14.3319,14.2834,14.2834,22575.0
2020-09-21 13:50:00,14.75,14.75,14.7,14.7,3000.0,14.3125,14.3125,14.264,14.264,3000.0
2020-09-21 13:55:00,14.64,14.69,14.64,14.67,9000.0,14.2058,14.2543,14.2058,14.2349,9000.0
2020-09-21 14:00:00,14.67,14.67,14.67,14.67,0.0,14.2349,14.2349,14.2349,14.2349,0.0
2020-09-21 14:05:00,14.7,14.72,14.61,14.61,35880.0,14.264,14.2834,14.1767,14.1767,35880.0
2020-09-21 14:10:00,14.59,14.59,14.57,14.57,6000.0,14.1573,14.1573,14.1379,14.1379,6000.0
2020-09-21 14:15:00,14.63,14.63,14.52,14.52,18000.0,14.1961,14.1961,14.0894,14.0894,18000.0
2020-09-21 14:20:00,14.59,14.59,14.56,14.56,4500.0,14.1573,14.1573,14.1282,14.1282,4500.0
2020-09-21 14:25:00,14.6,14.6,14.59,14.6,33210.0,14.167,14.167,14.1573,14.167,33210.0
2020-09-21 14:30:00,14.53,14.53,14.51,14.51,6000.0,14.0991,14.0991,14.0797,14.0797,6000.0
2020-09-21 14:35:00,14.49,14.49,14.49,14.49,4545.0,14.0603,14.0603,14.0603,14.0603,4545.0
2020-09-21 14:40:00,14.46,14.46,14.4,14.4,22500.0,14.0311,14.0311,13.9729,13.9729,22500.0
2020-09-21 14:45:00,14.44,14.44,14.39,14.39,15000.0,14.0117,14.0117,13.9632,13.9632,15000.0
2020-09-21 14:50:00,14.47,14.49,14.47,14.48,13350.0,14.0408,14.0603,14.0408,14.0505,13350.0
2020-09-21 14:55:00,14.49,14.54,14.49,14.54,46440.0,14.0603,14.1088,14.0603,14.1088,46440.0
2020-09-21 15:00:00,14.57,14.66,14.57,14.66,11385.0,14.1379,14.2252,14.1379,14.2252,11385.0
2020-09-21 15:05:00,14.68,14.71,14.66,14.7,33195.0,14.2446,14.2737,14.2252,14.264,33195.0
2020-09-21 15:10:00,14.72,14.74,14.7,14.71,20250.0,14.2834,14.3028,14.264,14.2737,20250.0
2020-09-21 15:15:00,14.73,14.78,14.73,14.74,21345.0,14.2931,14.3417,14.2931,14.3028,21345.0
2020-09-21 15:20:00,14.75,14.83,14.7,14.83,46500.0,14.3125,14.3902,14.264,14.3902,46500.0
2020-09-21 15:25:00,14.84,14.84,14.78,14.8,61410.0,14.3999,14.3999,14.3417,14.3611,61410.0
2020-09-21 15:30:00,14.8,14.81,14.72,14.74,69585.0,14.3611,14.3708,14.2834,14.3028,69585.0
2020-09-21 15:35:00,14.79,14.87,14.79,14.82,46995.0,14.3514,14.429,14.3514,14.3805,46995.0
2020-09-21 15:40:00,14.86,14.9,14.8,14.87,46725.0,14.4193,14.4581,14.3611,14.429,46725.0
2020-09-21 15:45:00,14.89,14.89,14.79,14.79,35940.0,14.4484,14.4484,14.3514,14.3514,35940.0
2020-09-21 15:50:00,14.79,14.94,14.79,14.91,180930.0,14.3514,14.4969,14.3514,14.4678,180930.0
2020-09-21 15:55:00,14.89,15.03,14.89,15.02,152655.0,14.4484,14.5842,14.4484,14.5745,152655.0
2020-09-22 09:30:00,15.36,15.36,15.06,15.06,238875.0,14.9044,14.9044,14.6133,14.6133,238875.0
2020-09-22 09:35:00,15.0,15.08,15.0,15.0,61815.0,14.5551,14.6328,14.5551,14.5551,61815.0
2020-09-22 09:40:00,15.05,15.07,14.88,14.88,51270.0,14.6036,14.623,14.4387,14.4387,51270.0
2020-09-22 09:45:00,14.84,14.84,14.81,14.82,16500.0,14.3999,14.3999,14.3708,14.3805,16500.0
2020-09-22 09:50:00,14.75,14.75,14.7,14.73,40740.0,14.3125,14.3125,14.264,14.2931,40740.0
2020-09-22 09:55:00,14.73,14.76,14.73,14.75,18705.0,14.2931,14.3222,14.2931,14.3125,18705.0
2020-09-22 10:00:00,14.73,14.82,14.71,14.82,52275.0,14.2931,14.3805,14.2737,14.3805,52275.0
2020-09-22 10:05:00,14.86,14.86,14.78,14.84,12600.0,14.4193,14.4193,14.3417,14.3999,12600.0
2020-09-22 10:10:00,14.84,14.93,14.84,14.93,22965.0,14.3999,14.4872,14.3999,14.4872,22965.0
2020-09-22 10:15:00,14.89,14.89,14.84,14.84,19500.0,14.4484,14.4484,14.3999,14.3999,19500.0
2020-09-22 10:20:00,14.8,14.82,14.75,14.82,27315.0,14.3611,14.3805,14.3125,14.3805,27315.0
2020-09-22 10:25:00,14.79,14.86,14.79,14.83,26250.0,14.3514,14.4193,14.3514,14.3902,26250.0
2020-09-22 10:30:00,14.9,14.9,14.86,14.88,9510.0,14.4581,14.4581,14.4193,14.4387,9510.0
2020-09-22 10:35:00,14.9,14.9,14.88,14.88,16500.0,14.4581,14.4581,14.4387,14.4387,16500.0
2020-09-22 10:40:00,14.8,14.82,14.78,14.78,25950.0,14.3611,14.3805,14.3417,14.3417,25950.0
2020-09-22 10:45:00,14.73,14.73,14.62,14.63,41505.0,14.2931,14.2931,14.1864,14.1961,41505.0
2020-09-22 10:50:00,14.64,14.78,14.64,14.78,4500.0,14.2058,14.3417,14.2058,14.3417,4500.0
2020-09-22 10:55:00,14.76,14.76,14.7,14.72,10500.0,14.3222,14.3222,14.264,14.2834,10500.0
2020-09-22 11:00:00,14.63,14.63,14.56,14.56,9000.0,14.1961,14.1961,14.1282,14.1282,9000.0
2020-09-22 11:05:00,14.66,14.66,14.55,14.61,12300.0,14.2252,14.2252,14.1185,14.1767,12300.0
2020-09-22 11:10:00,14.65,14.66,14.59,14.66,12975.0,14.2155,14.2252,14.1573,14.2252,12975.0
2020-09-22 11:15:00,14.7,14.74,14.7,14.74,6900.0,14.264,14.3028,14.264,14.3028,6900.0
2020-09-22 11:20:00,14.75,14.77,14.75,14.76,4560.0,14.3125,14.3319,14.3125,14.3222,4560.0
2020-09-22 11:25:00,14.78,14.78,14.72,14.72,9000.0,14.3417,14.3417,14.2834,14.2834,9000.0
2020-09-22 11:30:00,14.68,14.68,14.68,14.68,1500.0,14.2446,14.2446,14.2446,14.2446,1500.0
2020-09-22 11:35:00,14.75,14.75,14.75,14.75,12915.0,14.3125,14.3125,14.3125,14.3125,12915.0
2020-09-22 11:40:00,14.78,14.83,14.78,14.81,31395.0,14.3417,14.3902,14.3417,14.3708,31395.0
2020-09-22 11:45:00,14.8,14.83,14.8,14.83,18000.0,14.3611,14.3902,14.3611,14.3902,18000.0
2020-09-22 11:50:00,14.83,14.83,14.78,14.78,15300.0,14.3902,14.3902,14.3417,14.3417,15300.0
2020-09-22 11:55:00,14.84,14.91,14.84,14.91,25500.0,14.3999,14.4678,14.3999,14.4678,25500.0
2020-09-22 12:00:00,14.91,14.91,14.91,14.91,0.0,14.4678,14.4678,14.4678,14.4678,0.0
2020-09-22 12:05:00,14.98,14.98,14.97,14.98,4860.0,14.5357,14.5357,14.526,14.5357,4860.0
2020-09-22 12:10:00,14.99,15.05,14.99,15.05,35055.0,14.5454,14.6036,14.5454,14.6036,35055.0
2020-09-22 12:15:00,15.01,15.04,15.01,15.03,10695.0,14.5648,14.5939,14.5648,14.5842,10695.0
2020-09-22 12:20:00,14.99,14.99,14.97,14.97,4500.0,14.5454,14.5454,14.526,14.526,4500.0
2020-09-22 12:25:00,15.0,15.0,15.0,15.0,13500.0,14.5551,14.5551,14.5551,14.5551,13500.0
2020-09-22 12:30:00,15.04,15.04,15.0,15.01,9000.0,14.5939,14.5939,14.5551,14.5648,9000.0
2020-09-22 12:35:00,15.03,15.03,14.98,15.0,4500.0,14.5842,14.5842,14.5357,14.5551,4500.0
2020-09-22 12:40:00,14.97,14.97,14.97,14.97,1500.0,14.526,14.526,14.526,14.526,1500.0
2020-09-22 12:45:00,14.97,14.97,14.94,14.94,3000.0,14.526,14.526,14.4969,14.4969,3000.0
2020-09-22 12:50:00,14.89,14.89,14.89,14.89,1500.0,14.4484,14.4484,14.4484,14.4484,1500.0
2020-09-22 12:55:00,14.89,14.89,14.89,14.89,0.0,14.4484,14.4484,14.4484,14.4484,0.0
2020-09-22 13:00:00,14.93,14.93,14.93,14.93,6495.0,14.4872,14.4872,14.4872,14.4872,6495.0
2020-09-22 13:05:00,14.95,14.97,14.95,14.97,6000.0,14.5066,14.526,14.5066,14.526,6000.0
2020-09-22 13:10:00,15.0,15.05,15.0,15.05,10500.0,14.5551,14.6036,14.5551,14.6036,10500.0
2020-09-22 13:15:00,15.05,15.08,15.05,15.08,53910.0,14.6036,14.6328,14.6036,14.6328,53910.0
2020-09-22 13:20:00,15.08,15.08,15.08,15.08,0.0,14.6328,14.6328,14.6328,14.6328,0.0
2020-09-22 13:25:00,15.1,15.11,15.1,15.11,8085.0,14.6522,14.6619,14.6522,14.6619,8085.0
2020-09-22 13:30:00,15.12,15.12,15.12,15.12,4440.0,14.6716,14.6716,14.6716,14.6716,4440.0
2020-09-22 13:35:00,15.09,15.13,15.09,15.13,17220.0,14.6425,14.6813,14.6425,14.6813,17220.0
2020-09-22 13:40:00,15.15,15.2,15.15,15.19,18720.0,14.7007,14.7492,14.7007,14.7395,18720.0
2020-09-22 13:45:00,15.21,15.27,15.21,15.27,16500.0,14.7589,14.8171,14.7589,14.8171,16500.0
2020-09-22 13:50:00,15.26,15.3,15.26,15.3,6000.0,14.8074,14.8462,14.8074,14.8462,6000.0
2020-09-22 13:55:00,15.27,15.27,15.25,15.25,6810.0,14.8171,14.8171,14.7977,14.7977,6810.0
2020-09-22 14:00:00,15.26,15.39,15.26,15.39,86610.0,14.8074,14.9336,14.8074,14.9336,86610.0
2020-09-22 14:05:00,15.37,15.39,15.34,15.34,24510.0,14.9142,14.9336,14.885,14.885,24510.0
2020-09-22 14:10:00,15.32,15.39,15.32,15.38,13500.0,14.8656,14.9336,14.8656,14.9239,13500.0
2020-09-22 14:15:00,15.4,15.42,15.4,15.41,28500.0,14.9433,14.9627,14.9433,14.953,28500.0
2020-09-22 14:20:00,15.36,15.36,15.31,15.31,28410.0,14.9044,14.9044,14.8559,14.8559,28410.0
2020-09-22 14:25:00,15.32,15.34,15.32,15.34,3000.0,14.8656,14.885,14.8656,14.885,3000.0
2020-09-22 14:30:00,15.35,15.35,15.28,15.28,17985.0,14.8947,14.8947,14.8268,14.8268,17985.0
2020-09-22 14:35:00,15.26,15.3,15.26,15.28,12000.0,14.8074,14.8462,14.8074,14.8268,12000.0
2020-09-22 14:40:00,15.34,15.34,15.3,15.3,3000.0,14.885,14.885,14.8462,14.8462,3000.0
2020-09-22 14:45:00,15.3,15.3,15.3,15.3,0.0,14.8462,14.8462,14.8462,14.8462,0.0
2020-09-22 14:50:00,15.3,15.32,15.29,15.29,18735.0,14.8462,14.8656,14.8365,14.8365,18735.0
2020-09-22 14:55:00,15.31,15.33,15.31,15.33,4500.0,14.8559,14.8753,14.8559,14.8753,4500.0
2020-09-22 15:00:00,15.33,15.33,15.33,15.33,2250.0,14.8753,14.8753,14.8753,14.8753,2250.0
2020-09-22 15:05:00,15.35,15.37,15.35,15.37,6000.0,14.8947,14.9142,14.8947,14.9142,6000.0
2020-09-22 15:10:00,15.35,15.36,15.34,15.36,7500.0,14.8947,14.9044,14.885,14.9044,7500.0
2020-09-22 15:15:00,15.29,15.34,15.29,15.34,4500.0,14.8365,14.885,14.8365,14.885,4500.0
2020-09-22 15:20:00,15.35,15.37,15.35,15.37,3000.0,14.8947,14.9142,14.8947,14.9142,3000.0
2020-09-22 15:25:00,15.37,15.45,15.37,15.45,39555.0,14.9142,14.9918,14.9142,14.9918,39555.0
2020-09-22 15:30:00,15.45,15.45,15.4,15.42,10470.0,14.9918,14.9918,14.9433,14.9627,10470.0
2020-09-22 15:35:00,15.47,15.5,15.46,15.48,35205.0,15.0112,15.0403,15.0015,15.0209,35205.0
2020-09-22 15:40:00,15.48,15.53,15.48,15.53,10500.0,15.0209,15.0694,15.0209,15.0694,10500.0
2020-09-22 15:45:00,15.49,15.56,15.49,15.54,12150.0,15.0306,15.0985,15.0306,15.0791,12150.0
2020-09-22 15:50:00,15.54,15.54,15.5,15.54,9000.0,15.0791,15.0791,15.0403,15.0791,9000.0
2020-09-22 15:55:00,15.57,15.57,15.53,15.54,19710.0,15.1082,15.1082,15.0694,15.0791,19710.0
2020-09-23 09:30:00,15.46,15.58,15.45,15.45,159525.0,15.0015,15.1179,14.9918,14.9918,159525.0
2020-09-23 09:35:00,15.53,15.62,15.46,15.58,43590.0,15.0694,15.1567,15.0015,15.1179,43590.0
2020-09-23 09:40:00,15.53,15.61,15.53,15.59,15000.0,15.0694,15.147,15.0694,15.1276,15000.0
2020-09-23 09:45:00,15.67,15.77,15.61,15.75,78060.0,15.2053,15.3023,15.147,15.2829,78060.0
2020-09-23 09:50:00,15.76,15.76,15.5,15.5,34470.0,15.2926,15.2926,15.0403,15.0403,34470.0
2020-09-23 09:55:00,15.51,15.58,15.48,15.48,29205.0,15.05,15.1179,15.0209,15.0209,29205.0
2020-09-23 10:00:00,15.47,15.54,15.47,15.5,19500.0,15.0112,15.0791,15.0112,15.0403,19500.0
2020-09-23 10:05:00,15.43,15.43,15.33,15.36,39270.0,14.9724,14.9724,14.8753,14.9044,39270.0
2020-09-23 10:10:00,15.33,15.4,15.3,15.4,45000.0,14.8753,14.9433,14.8462,14.9433,45000.0
2020-09-23 10:15:00,15.33,15.36,15.31,15.36,19920.0,14.8753,14.9044,14.8559,14.9044,19920.0
2020-09-23 10:20:00,15.37,15.37,15.29,15.33,10680.0,14.9142,14.9142,14.8365,14.8753,10680.0
2020-09-23 10:25:00,15.41,15.43,15.4,15.43,14595.0,14.953,14.9724,14.9433,14.9724,14595.0
2020-09-23 10:30:00,15.38,15.43,15.38,15.38,7500.0,14.9239,14.9724,14.9239,14.9239,7500.0
2020-09-23 10:35:00,15.33,15.33,15.25,15.3,66090.0,14.8753,14.8753,14.7977,14.8462,66090.0
2020-09-23 10:40:00,15.3,15.4,15.3,15.4,27000.0,14.8462,14.9433,14.8462,14.9433,27000.0
2020-09-23 10:45:00,15.39,15.45,15.39,15.45,9000.0,14.9336,14.9918,14.9336,14.9918,9000.0
2020-09-23 10:50:00,15.39,15.4,15.39,15.39,6000.0,14.9336,14.9433,14.9336,14.9336,6000.0
2020-09-23 10:55:00,15.45,15.49,15.35,15.4,23265.0,14.9918,15.0306,14.8947,14.9433,23265.0
2020-09-23 11:00:00,15.42,15.42,15.39,15.41,19350.0,14.9627,14.9627,14.9336,14.953,19350.0
2020-09-23 11:05:00,15.45,15.51,15.45,15.51,22800.0,14.9918,15.05,14.9918,15.05,22800.0
2020-09-23 11:10:00,15.53,15.53,15.53,15.53,78000.0,15.0694,15.0694,15.0694,15.0694,78000.0
2020-09-23 11:15:00,15.5,15.53,15.5,15.53,15480.0,15.0403,15.0694,15.0403,15.0694,15480.0
2020-09-23 11:20:00,15.42,15.42,15.37,15.4,27270.0,14.9627,14.9627,14.9142,14.9433,27270.0
2020-09-23 11:25:00,15.32,15.32,15.32,15.32,1500.0,14.8656,14.8656,14.8656,14.8656,1500.0
2020-09-23 11:30:00,15.34,15.34,15.27,15.3,10500.0,14.885,14.885,14.8171,14.8462,10500.0
2020-09-23 11:35:00,15.31,15.37,15.31,15.37,5070.0,14.8559,14.9142,14.8559,14.9142,5070.0
2020-09-23 11:40:00,15.37,15.37,15.37,15.37,0.0,14.9142,14.9142,14.9142,14.9142,0.0
2020-09-23 11:45:00,15.33,15.33,15.24,15.27,22050.0,14.8753,14.8753,14.788,14.8171,22050.0
2020-09-23 11:50:00,15.25,15.27,15.2,15.2,33840.0,14.7977,14.8171,14.7492,14.7492,33840.0
2020-09-23 11:55:00,15.21,15.23,15.17,15.17,13545.0,14.7589,14.7783,14.7201,14.7201,13545.0
2020-09-23 12:00:00,15.17,15.27,15.17,15.27,61365.0,14.7201,14.8171,14.7201,14.8171,61365.0
2020-09-23 12:05:00,15.27,15.27,15.27,15.27,0.0,14.8171,14.8171,14.8171,14.8171,0.0
2020-09-23 12:10:00,15.33,15.33,15.31,15.31,4500.0,14.8753,14.8753,14.8559,14.8559,4500.0
2020-09-23 12:15:00,15.33,15.34,15.27,15.27,9300.0,14.8753,14.885,14.8171,14.8171,9300.0
2020-09-23 12:20:00,15.23,15.23,15.17,15.18,21705.0,14.7783,14.7783,14.7201,14.7298,21705.0
2020-09-23 12:25:00,15.23,15.3,15.23,15.3,20160.0,14.7783,14.8462,14.7783,14.8462,20160.0
2020-09-23 12:30:00,15.3,15.3,15.3,15.3,0.0,14.8462,14.8462,14.8462,14.8462,0.0
2020-09-23 12:35:00,15.2,15.28,15.2,15.28,51600.0,14.7492,14.8268,14.7492,14.8268,51600.0
2020-09-23 12:40:00,15.3,15.33,15.3,15.33,8550.0,14.8462,14.8753,14.8462,14.8753,8550.0
2020-09-23 12:45:00,15.33,15.33,15.3,15.3,46950.0,14.8753,14.8753,14.8462,14.8462,46950.0
2020-09-23 12:50:00,15.34,15.36,15.34,15.35,6000.0,14.885,14.9044,14.885,14.8947,6000.0
2020-09-23 12:55:00,15.38,15.4,15.38,15.4,52710.0,14.9239,14.9433,14.9239,14.9433,52710.0
2020-09-23 13:00:00,15.35,15.35,15.35,15.35,1500.0,14.8947,14.8947,14.8947,14.8947,1500.0
2020-09-23 13:05:00,15.35,15.35,15.35,15.35,1500.0,14.8947,14.8947,14.8947,14.8947,1500.0
2020-09-23 13:10:00,15.42,15.42,15.39,15.39,3000.0,14.9627,14.9627,14.9336,14.9336,3000.0
2020-09-23 13:15:00,15.39,15.39,15.39,15.39,0.0,14.9336,14.9336,14.9336,14.9336,0.0
2020-09-23 13:20:00,15.4,15.4,15.4,15.4,9525.0,14.9433,14.9433,14.9433,14.9433,9525.0
2020-09-23 13:25:00,15.37,15.37,15.37,15.37,1500.0,14.9142,14.9142,14.9142,14.9142,1500.0
2020-09-23 13:30:00,15.37,15.37,15.37,15.37,0.0,14.9142,14.9142,14.9142,14.9142,0.0
2020-09-23 13:35:00,15.27,15.27,15.27,15.27,45375.0,14.8171,14.8171,14.8171,14.8171,45375.0
2020-09-23 13:40:00,15.27,15.27,15.27,15.27,45240.0,14.8171,14.8171,14.8171,14.8171,45240.0
2020-09-23 13:45:00,15.25,15.26,15.25,15.26,8820.0,14.7977,14.8074,14.7977,14.8074,8820.0
2020-09-23 13:50:00,15.2,15.2,15.13,15.13,20580.0,14.7492,14.7492,14.6813,14.6813,20580.0
2020-09-23 13:55:00,15.16,15.18,15.16,15.18,3000.0,14.7104,14.7298,14.7104,14.7298,3000.0
2020-09-23 14:00:00,15.06,15.06,15.06,15.06,3150.0,14.6133,14.6133,14.6133,14.6133,3150.0
2020-09-23 14:05:00,15.05,15.06,15.04,15.04,19065.0,14.6036,14.6133,14.5939,14.5939,19065.0
2020-09-23 14:10:00,15.01,15.01,14.96,14.98,22500.0,14.5648,14.5648,14.5163,14.5357,22500.0
2020-09-23 14:15:00,14.95,14.95,14.79,14.79,90075.0,14.5066,14.5066,14.3514,14.3514,90075.0
2020-09-23 14:20:00,14.85,14.87,14.8,14.84,55920.0,14.4096,14.429,14.3611,14.3999,55920.0
2020-09-23 14:25:00,14.85,14.85,14.85,14.85,1500.0,14.4096,14.4096,14.4096,14.4096,1500.0
2020-09-23 14:30:00,14.8,14.84,14.74,14.84,4800.0,14.3611,14.3999,14.3028,14.3999,4800.0
2020-09-23 14:35:00,14.84,14.84,14.84,14.84,0.0,14.3999,14.3999,14.3999,14.3999,0.0
2020-09-23 14:40:00,14.82,14.82,14.71,14.71,21480.0,14.3805,14.3805,14.2737,14.2737,21480.0
2020-09-23 14:45:00,14.73,14.75,14.67,14.7,22755.0,14.2931,14.3125,14.2349,14.264,22755.0
2020-09-23 14:50:00,14.77,14.78,14.67,14.67,26595.0,14.3319,14.3417,14.2349,14.2349,26595.0
2020-09-23 14:55:00,14.64,14.67,14.58,14.6,40875.0,14.2058,14.2349,14.1476,14.167,40875.0
2020-09-23 15:00:00,14.62,14.62,14.5,14.5,33000.0,14.1864,14.1864,14.07,14.07,33000.0
2020-09-23 15:05:00,14.47,14.52,14.41,14.47,14145.0,14.0408,14.0894,13.9826,14.0408,14145.0
2020-09-23 15:10:00,14.57,14.67,14.57,14.67,12030.0,14.1379,14.2349,14.1379,14.2349,12030.0
2020-09-23 15:15:00,14.55,14.62,14.49,14.62,19500.0,14.1185,14.1864,14.0603,14.1864,19500.0
2020-09-23 15:20:00,14.62,14.67,14.58,14.59,40500.0,14.1864,14.2349,14.1476,14.1573,40500.0
2020-09-23 15:25:00,14.53,14.54,14.48,14.49,21960.0,14.0991,14.1088,14.0505,14.0603,21960.0
2020-09-23 15:30:00,14.66,14.66,14.57,14.57,17805.0,14.2252,14.2252,14.1379,14.1379,17805.0
2020-09-23 15:35:00,14.57,14.62,14.57,14.59,14475.0,14.1379,14.1864,14.1379,14.1573,14475.0
2020-09-23 15:40:00,14.63,14.68,14.6,14.6,28320.0,14.1961,14.2446,14.167,14.167,28320.0
2020-09-23 15:45:00,14.58,14.58,14.45,14.48,31080.0,14.1476,14.1476,14.0214,14.0505,31080.0
2020-09-23 15:50:00,14.4,14.4,14.27,14.33,118365.0,13.9729,13.9729,13.8468,13.905,118365.0
2020-09-23 15:55:00,14.31,14.42,14.31,14.4,50580.0,13.8856,13.9923,13.8856,13.9729,50580.0
2020-09-24 09:30:00,14.09,14.33,14.07,14.18,375780.0,13.6721,13.905,13.6527,13.7594,375780.0
2020-09-24 09:35:00,14.18,14.33,14.18,14.3,103380.0,13.7594,13.905,13.7594,13.8759,103380.0
2020-09-24 09:40:00,14.29,14.44,14.26,14.37,89070.0,13.8662,14.0117,13.8371,13.9438,89070.0
2020-09-24 09:45:00,14.34,14.67,14.33,14.67,120690.0,13.9147,14.2349,13.905,14.2349,120690.0
2020-09-24 09:50:00,14.67,14.74,14.63,14.72,67530.0,14.2349,14.3028,14.1961,14.2834,67530.0
2020-09-24 09:55:00,14.71,14.71,14.6,14.66,51270.0,14.2737,14.2737,14.167,14.2252,51270.0
2020-09-24 10:00:00,14.79,14.9,14.79,14.87,69030.0,14.3514,14.4581,14.3514,14.429,69030.0
2020-09-24 10:05:00,14.88,14.98,14.85,14.97,42960.0,14.4387,14.5357,14.4096,14.526,42960.0
2020-09-24 10:10:00,14.91,14.92,14.81,14.83,89460.0,14.4678,14.4775,14.3708,14.3902,89460.0
2020-09-24 10:15:00,14.91,14.99,14.86,14.93,84600.0,14.4678,14.5454,14.4193,14.4872,84600.0
2020-09-24 10:20:00,14.83,14.83,14.71,14.72,48585.0,14.3902,14.3902,14.2737,14.2834,48585.0
2020-09-24 10:25:00,14.76,14.77,14.71,14.73,9000.0,14.3222,14.3319,14.2737,14.2931,9000.0
2020-09-24 10:30:00,14.65,14.65,14.57,14.57,36015.0,14.2155,14.2155,14.1379,14.1379,36015.0
2020-09-24 10:35:00,14.52,14.62,14.52,14.53,18135.0,14.0894,14.1864,14.0894,14.0991,18135.0
2020-09-24 10:40:00,14.6,14.68,14.59,14.66,101610.0,14.167,14.2446,14.1573,14.2252,101610.0
2020-09-24 10:45:00,14.6,14.8,14.6,14.75,135270.0,14.167,14.3611,14.167,14.3125,135270.0
2020-09-24 10:50:00,14.74,14.8,14.67,14.8,89490.0,14.3028,14.3611,14.2349,14.3611,89490.0
2020-09-24 10:55:00,14.78,14.85,14.78,14.85,26430.0,14.3417,14.4096,14.3417,14.4096,26430.0
2020-09-24 11:00:00,14.81,14.87,14.8,14.8,16500.0,14.3708,14.429,14.3611,14.3611,16500.0
2020-09-24 11:05:00,14.84,14.86,14.7,14.7,52500.0,14.3999,14.4193,14.264,14.264,52500.0
2020-09-24 11:10:00,14.74,14.92,14.74,14.92,81885.0,14.3028,14.4775,14.3028,14.4775,81885.0
2020-09-24 11:15:00,14.93,14.94,14.8,14.8,47700.0,14.4872,14.4969,14.3611,14.3611,47700.0
2020-09-24 11:20:00,14.85,15.0,14.85,15.0,81420.0,14.4096,14.5551,14.4096,14.5551,81420.0
2020-09-24 11:25:00,14.97,14.97,14.93,14.94,9750.0,14.526,14.526,14.4872,14.4969,9750.0
2020-09-24 11:30:00,14.98,15.03,14.98,15.0,34725.0,14.5357,14.5842,14.5357,14.5551,34725.0
2020-09-24 11:35:00,15.03,15.07,15.02,15.04,89370.0,14.5842,14.623,14.5745,14.5939,89370.0
2020-09-24 11:40:00,15.08,15.1,15.05,15.05,18360.0,14.6328,14.6522,14.6036,14.6036,18360.0
2020-09-24 11:45:00,15.06,15.06,14.94,14.99,116910.0,14.6133,14.6133,14.4969,14.5454,116910.0
2020-09-24 11:50:00,15.02,15.05,14.93,14.93,33285.0,14.5745,14.6036,14.4872,14.4872,33285.0
2020-09-24 11:55:00,15.07,15.07,15.07,15.07,11580.0,14.623,14.623,14.623,14.623,11580.0
2020-09-24 12:00:00,15.13,15.16,15.11,15.16,22575.0,14.6813,14.7104,14.6619,14.7104,22575.0
2020-09-24 12:05:00,15.19,15.19,15.11,15.13,29685.0,14.7395,14.7395,14.6619,14.6813,29685.0
2020-09-24 12:10:00,15.11,15.11,15.11,15.11,1500.0,14.6619,14.6619,14.6619,14.6619,1500.0
2020-09-24 12:15:00,15.15,15.15,15.03,15.03,33720.0,14.7007,14.7007,14.5842,14.5842,33720.0
2020-09-24 12:20:00,15.06,15.08,14.99,14.99,22425.0,14.6133,14.6328,14.5454,14.5454,22425.0
2020-09-24 12:25:00,15.04,15.04,15.01,15.01,14250.0,14.5939,14.5939,14.5648,14.5648,14250.0
2020-09-24 12:30:00,14.97,14.98,14.96,14.98,26295.0,14.526,14.5357,14.5163,14.5357,26295.0
2020-09-24 12:35:00,14.91,14.94,14.87,14.87,34500.0,14.4678,14.4969,14.429,14.429,34500.0
2020-09-24 12:40:00,14.9,14.93,14.88,14.93,11040.0,14.4581,14.4872,14.4387,14.4872,11040.0
2020-09-24 12:45:00,15.0,15.01,14.99,15.01,10920.0,14.5551,14.5648,14.5454,14.5648,10920.0
2020-09-24 12:50:00,15.0,15.0,14.97,14.97,27975.0,14.5551,14.5551,14.526,14.526,27975.0
2020-09-24 12:55:00,15.02,15.11,15.0,15.11,37410.0,14.5745,14.6619,14.5551,14.6619,37410.0
2020-09-24 13:00:00,15.13,15.15,15.13,15.15,16395.0,14.6813,14.7007,14.6813,14.7007,16395.0
2020-09-24 13:05:00,15.2,15.2,15.18,15.18,22500.0,14.7492,14.7492,14.7298,14.7298,22500.0
2020-09-24 13:10:00,15.22,15.29,15.22,15.27,52950.0,14.7686,14.8365,14.7686,14.8171,52950.0
2020-09-24 13:15:00,15.31,15.34,15.23,15.24,229830.0,14.8559,14.885,14.7783,14.788,229830.0
2020-09-24 13:20:00,15.23,15.28,15.23,15.28,3000.0,14.7783,14.8268,14.7783,14.8268,3000.0
2020-09-24 13:25:00,15.3,15.31,15.28,15.29,15000.0,14.8462,14.8559,14.8268,14.8365,15000.0
2020-09-24 13:30:00,15.31,15.37,15.31,15.35,60210.0,14.8559,14.9142,14.8559,14.8947,60210.0
2020-09-24 13:35:00,15.3,15.33,15.3,15.33,11445.0,14.8462,14.8753,14.8462,14.8753,11445.0
2020-09-24 13:40:00,15.36,15.37,15.31,15.34,19500.0,14.9044,14.9142,14.8559,14.885,19500.0
2020-09-24 13:45:00,15.4,15.4,15.33,15.33,20865.0,14.9433,14.9433,14.8753,14.8753,20865.0
2020-09-24 13:50:00,15.32,15.35,15.3,15.35,13425.0,14.8656,14.8947,14.8462,14.8947,13425.0
2020-09-24 13:55:00,15.3,15.3,15.21,15.21,22500.0,14.8462,14.8462,14.7589,14.7589,22500.0
2020-09-24 14:00:00,15.18,15.18,15.14,15.14,16110.0,14.7298,14.7298,14.691,14.691,16110.0
2020-09-24 14:05:00,15.14,15.14,15.14,15.14,0.0,14.691,14.691,14.691,14.691,0.0
2020-09-24 14:10:00,15.13,15.16,15.13,15.16,13500.0,14.6813,14.7104,14.6813,14.7104,13500.0
2020-09-24 14:15:00,15.18,15.2,15.06,15.06,19140.0,14.7298,14.7492,14.6133,14.6133,19140.0
2020-09-24 14:20:00,15.0,15.0,14.99,14.99,13500.0,14.5551,14.5551,14.5454,14.5454,13500.0
2020-09-24 14:25:00,14.97,15.03,14.96,14.99,15360.0,14.526,14.5842,14.5163,14.5454,15360.0
2020-09-24 14:30:00,15.02,15.08,15.02,15.08,36120.0,14.5745,14.6328,14.5745,14.6328,36120.0
2020-09-24 14:35:00,15.06,15.09,15.06,15.08,18000.0,14.6133,14.6425,14.6133,14.6328,18000.0
2020-09-24 14:40:00,15.11,15.19,15.11,15.19,6000.0,14.6619,14.7395,14.6619,14.7395,6000.0
2020-09-24 14:45:00,15.0,15.0,14.99,14.99,14040.0,14.5551,14.5551,14.5454,14.5454,14040.0
2020-09-24 14:50:00,14.93,14.93,14.86,14.86,23250.0,14.4872,14.4872,14.4193,14.4193,23250.0
2020-09-24 14:55:00,14.85,14.85,14.82,14.83,7500.0,14.4096,14.4096,14.3805,14.3902,7500.0
2020-09-24 15:00:00,14.8,14.8,14.76,14.77,11775.0,14.3611,14.3611,14.3222,14.3319,11775.0
2020-09-24 15:05:00,14.78,14.79,14.71,14.79,14310.0,14.3417,14.3514,14.2737,14.3514,14310.0
2020-09-24 15:10:00,14.74,14.84,14.74,14.84,9000.0,14.3028,14.3999,14.3028,14.3999,9000.0
2020-09-24 15:15:00,14.8,14.87,14.8,14.84,20805.0,14.3611,14.429,14.3611,14.3999,20805.0
2020-09-24 15:20:00,14.73,14.73,14.55,14.58,43875.0,14.2931,14.2931,14.1185,14.1476,43875.0
2020-09-24 15:25:00,14.59,14.64,14.56,14.64,23175.0,14.1573,14.2058,14.1282,14.2058,23175.0
2020-09-24 15:30:00,14.61,14.61,14.6,14.6,3000.0,14.1767,14.1767,14.167,14.167,3000.0
2020-09-24 15:35:00,14.59,14.77,14.59,14.77,47220.0,14.1573,14.3319,14.1573,14.3319,47220.0
2020-09-24 15:40:00,14.78,14.83,14.78,14.82,22500.0,14.3417,14.3902,14.3417,14.3805,22500.0
2020-09-24 15:45:00,14.86,14.92,14.76,14.76,36870.0,14.4193,14.4775,14.3222,14.3222,36870.0
2020-09-24 15:50:00,14.7,14.8,14.7,14.8,23370.0,14.264,14.3611,14.264,14.3611,23370.0
2020-09-24 15:55:00,14.82,14.83,14.75,14.82,80205.0,14.3805,14.3902,14.3125,14.3805,80205.0
2020-09-25 09:30:00,14.9,14.9,14.5,14.5,473355.0,14.4581,14.4581,14.07,14.07,473355.0
2020-09-25 09:35:00,14.5,14.58,14.4,14.47,194025.0,14.07,14.1476,13.9729,14.0408,194025.0
2020-09-25 09:40:00,14.46,14.62,14.46,14.47,104055.0,14.0311,14.1864,14.0311,14.0408,104055.0
2020-09-25 09:45:00,14.41,14.43,14.26,14.29,188745.0,13.9826,14.002,13.8371,13.8662,188745.0
2020-09-25 09:50:00,14.28,14.39,14.22,14.3,204780.0,13.8565,13.9632,13.7983,13.8759,204780.0
2020-09-25 09:55:00,14.33,14.53,14.26,14.53,118890.0,13.905,14.0991,13.8371,14.0991,118890.0
2020-09-25 10:00:00,14.57,14.57,14.45,14.5,43035.0,14.1379,14.1379,14.0214,14.07,43035.0
2020-09-25 10:05:00,14.5,14.5,14.4,14.4,26445.0,14.07,14.07,13.9729,13.9729,26445.0
2020-09-25 10:10:00,14.4,14.44,14.26,14.33,80550.0,13.9729,14.0117,13.8371,13.905,80550.0
2020-09-25 10:15:00,14.38,14.59,14.38,14.59,95550.0,13.9535,14.1573,13.9535,14.1573,95550.0
2020-09-25 10:20:00,14.6,14.69,14.6,14.69,30555.0,14.167,14.2543,14.167,14.2543,30555.0
2020-09-25 10:25:00,14.7,14.7,14.65,14.69,35580.0,14.264,14.264,14.2155,14.2543,35580.0
2020-09-25 10:30:00,14.69,14.75,14.69,14.75,23160.0,14.2543,14.3125,14.2543,14.3125,23160.0
2020-09-25 10:35:00,14.72,14.8,14.72,14.8,13530.0,14.2834,14.3611,14.2834,14.3611,13530.0
2020-09-25 10:40:00,14.87,14.87,14.78,14.82,39660.0,14.429,14.429,14.3417,14.3805,39660.0
2020-09-25 10:45:00,14.82,14.82,14.73,14.73,19620.0,14.3805,14.3805,14.2931,14.2931,19620.0
2020-09-25 10:50:00,14.73,14.79,14.73,14.79,31275.0,14.2931,14.3514,14.2931,14.3514,31275.0
2020-09-25 10:55:00,14.73,14.73,14.71,14.71,6120.0,14.2931,14.2931,14.2737,14.2737,6120.0
2020-09-25 11:00:00,14.7,14.7,14.64,14.64,7410.0,14.264,14.264,14.2058,14.2058,7410.0
2020-09-25 11:05:00,14.67,14.72,14.67,14.72,31065.0,14.2349,14.2834,14.2349,14.2834,31065.0
2020-09-25 11:10:00,14.8,14.85,14.8,14.82,16380.0,14.3611,14.4096,14.3611,14.3805,16380.0
2020-09-25 11:15:00,14.86,14.95,14.86,14.95,13215.0,14.4193,14.5066,14.4193,14.5066,13215.0
2020-09-25 11:20:00,14.94,15.01,14.93,15.01,50175.0,14.4969,14.5648,14.4872,14.5648,50175.0
2020-09-25 11:25:00,15.02,15.02,15.02,15.02,4905.0,14.5745,14.5745,14.5745,14.5745,4905.0
2020-09-25 11:30:00,15.0,15.04,15.0,15.04,7275.0,14.5551,14.5939,14.5551,14.5939,7275.0
2020-09-25 11:35:00,15.04,15.04,15.04,15.04,0.0,14.5939,14.5939,14.5939,14.5939,0.0
2020-09-25 11:40:00,14.95,14.95,14.92,14.92,20670.0,14.5066,14.5066,14.4775,14.4775,20670.0
2020-09-25 11:45:00,14.91,14.91,14.9,14.9,3000.0,14.4678,14.4678,14.4581,14.4581,3000.0
2020-09-25 11:50:00,14.89,14.9,14.89,14.9,15615.0,14.4484,14.4581,14.4484,14.4581,15615.0
2020-09-25 11:55:00,14.87,14.87,14.84,14.84,6510.0,14.429,14.429,14.3999,14.3999,6510.0
2020-09-25 12:00:00,14.86,14.95,14.86,14.95,39810.0,14.4193,14.5066,14.4193,14.5066,39810.0
2020-09-25 12:05:00,15.0,15.03,15.0,15.03,14430.0,14.5551,14.5842,14.5551,14.5842,14430.0
2020-09-25 12:10:00,15.07,15.1,15.07,15.1,15345.0,14.623,14.6522,14.623,14.6522,15345.0
2020-09-25 12:15:00,15.12,15.12,15.01,15.04,35805.0,14.6716,14.6716,14.5648,14.5939,35805.0
2020-09-25 12:20:00,15.04,15.06,15.04,15.06,3000.0,14.5939,14.6133,14.5939,14.6133,3000.0
2020-09-25 12:25:00,14.98,15.0,14.97,15.0,10200.0,14.5357,14.5551,14.526,14.5551,10200.0
2020-09-25 12:30:00,15.0,15.0,15.0,15.0,0.0,14.5551,14.5551,14.5551,14.5551,0.0
2020-09-25 12:35:00,14.96,14.96,14.96,14.96,1500.0,14.5163,14.5163,14.5163,14.5163,1500.0
2020-09-25 12:40:00,15.01,15.05,15.01,15.05,10110.0,14.5648,14.6036,14.5648,14.6036,10110.0
2020-09-25 12:45:00,15.08,15.08,15.08,15.08,3000.0,14.6328,14.6328,14.6328,14.6328,3000.0
2020-09-25 12:50:00,15.08,15.13,15.08,15.13,30375.0,14.6328,14.6813,14.6328,14.6813,30375.0
2020-09-25 12:55:00,15.12,15.12,15.12,15.12,9765.0,14.6716,14.6716,14.6716,14.6716,9765.0
2020-09-25 13:00:00,15.14,15.19,15.12,15.19,29880.0,14.691,14.7395,14.6716,14.7395,29880.0
2020-09-25 13:05:00,15.19,15.25,15.19,15.25,36000.0,14.7395,14.7977,14.7395,14.7977,36000.0
2020-09-25 13:10:00,15.24,15.24,15.23,15.23,24000.0,14.788,14.788,14.7783,14.7783,24000.0
2020-09-25 13:15:00,15.25,15.26,15.21,15.21,28605.0,14.7977,14.8074,14.7589,14.7589,28605.0
2020-09-25 13:20:00,15.21,15.21,15.17,15.17,3825.0,14.7589,14.7589,14.7201,14.7201,3825.0
2020-09-25 13:25:00,15.18,15.18,15.18,15.18,1500.0,14.7298,14.7298,14.7298,14.7298,1500.0
2020-09-25 13:30:00,15.19,15.21,15.19,15.19,19425.0,14.7395,14.7589,14.7395,14.7395,19425.0
2020-09-25 13:35:00,15.18,15.19,15.18,15.18,11640.0,14.7298,14.7395,14.7298,14.7298,11640.0
2020-09-25 13:40:00,15.2,15.26,15.2,15.26,7500.0,14.7492,14.8074,14.7492,14.8074,7500.0
2020-09-25 13:45:00,15.25,15.27,15.25,15.27,3000.0,14.7977,14.8171,14.7977,14.8171,3000.0
2020-09-25 13:50:00,15.28,15.3,15.28,15.3,3000.0,14.8268,14.8462,14.8268,14.8462,3000.0
2020-09-25 13:55:00,15.27,15.28,15.26,15.26,13470.0,14.8171,14.8268,14.8074,14.8074,13470.0
2020-09-25 14:00:00,15.28,15.31,15.28,15.31,24000.0,14.8268,14.8559,14.8268,14.8559,24000.0
2020-09-25 14:05:00,15.33,15.37,15.33,15.36,36630.0,14.8753,14.9142,14.8753,14.9044,36630.0
2020-09-25 14:10:00,15.26,15.26,15.22,15.22,23250.0,14.8074,14.8074,14.7686,14.7686,23250.0
2020-09-25 14:15:00,15.27,15.28,15.27,15.28,4140.0,14.8171,14.8268,14.8171,14.8268,4140.0
2020-09-25 14:20:00,15.3,15.34,15.3,15.33,22545.0,14.8462,14.885,14.8462,14.8753,22545.0
2020-09-25 14:25:00,15.33,15.33,15.33,15.33,0.0,14.8753,14.8753,14.8753,14.8753,0.0
2020-09-25 14:30:00,15.33,15.33,15.33,15.33,0.0,14.8753,14.8753,14.8753,14.8753,0.0
2020-09-25 14:35:00,15.33,15.33,15.33,15.33,0.0,14.8753,14.8753,14.8753,14.8753,0.0
2020-09-25 14:40:00,15.23,15.23,15.22,15.22,5640.0,14.7783,14.7783,14.7686,14.7686,5640.0
2020-09-25 14:45:00,15.29,15.31,15.29,15.31,19455.0,14.8365,14.8559,14.8365,14.8559,19455.0
2020-09-25 14:50:00,15.32,15.38,15.32,15.37,22500.0,14.8656,14.9239,14.8656,14.9142,22500.0
2020-09-25 14:55:00,15.35,15.35,15.34,15.34,3930.0,14.8947,14.8947,14.885,14.885,3930.0
2020-09-25 15:00:00,15.35,15.43,15.35,15.42,50970.0,14.8947,14.9724,14.8947,14.9627,50970.0
2020-09-25 15:05:00,15.45,15.49,15.45,15.49,9600.0,14.9918,15.0306,14.9918,15.0306,9600.0
2020-09-25 15:10:00,15.48,15.48,15.44,15.45,30945.0,15.0209,15.0209,14.9821,14.9918,30945.0
2020-09-25 15:15:00,15.53,15.53,15.52,15.52,16500.0,15.0694,15.0694,15.0597,15.0597,16500.0
2020-09-25 15:20:00,15.51,15.54,15.51,15.51,19500.0,15.05,15.0791,15.05,15.05,19500.0
2020-09-25 15:25:00,15.5,15.5,15.48,15.48,7125.0,15.0403,15.0403,15.0209,15.0209,7125.0
2020-09-25 15:30:00,15.5,15.5,15.44,15.46,13500.0,15.0403,15.0403,14.9821,15.0015,13500.0
2020-09-25 15:35:00,15.41,15.48,15.41,15.43,6600.0,14.953,15.0209,14.953,14.9724,6600.0
2020-09-25 15:40:00,15.4,15.46,15.38,15.46,73320.0,14.9433,15.0015,14.9239,15.0015,73320.0
2020-09-25 15:45:00,15.45,15.47,15.39,15.47,27345.0,14.9918,15.0112,14.9336,15.0112,27345.0
2020-09-25 15:50:00,15.41,15.47,15.39,15.47,26055.0,14.953,15.0112,14.9336,15.0112,26055.0
2020-09-25 15:55:00,15.47,15.47,15.43,15.46,22965.0,15.0112,15.0112,14.9724,15.0015,22965.0
2020-09-28 09:30:00,16.04,16.07,15.88,16.0,335055.0,15.5643,15.5934,15.409,15.5255,335055.0
2020-09-28 09:35:00,16.03,16.11,15.92,15.96,68970.0,15.5546,15.6322,15.4478,15.4867,68970.0
2020-09-28 09:40:00,15.96,16.14,15.96,15.96,54375.0,15.4867,15.6613,15.4867,15.4867,54375.0
2020-09-28 09:45:00,15.95,15.97,15.87,15.87,29010.0,15.4769,15.4964,15.3993,15.3993,29010.0
2020-09-28 09:50:00,15.8,15.8,15.77,15.77,11460.0,15.3314,15.3314,15.3023,15.3023,11460.0
2020-09-28 09:55:00,15.9,15.95,15.9,15.95,6690.0,15.4284,15.4769,15.4284,15.4769,6690.0
2020-09-28 10:00:00,15.95,16.02,15.92,16.02,10500.0,15.4769,15.5449,15.4478,15.5449,10500.0
2020-09-28 10:05:00,16.03,16.03,15.96,16.0,4500.0,15.5546,15.5546,15.4867,15.5255,4500.0
2020-09-28 10:10:00,16.0,16.17,16.0,16.17,26430.0,15.5255,15.6904,15.5255,15.6904,26430.0
2020-09-28 10:15:00,16.2,16.3,16.2,16.3,84015.0,15.7195,15.8166,15.7195,15.8166,84015.0
2020-09-28 10:20:00,16.28,16.34,16.22,16.23,109590.0,15.7972,15.8554,15.7389,15.7486,109590.0
2020-09-28 10:25:00,16.2,16.28,16.2,16.24,43725.0,15.7195,15.7972,15.7195,15.7583,43725.0
2020-09-28 10:30:00,16.2,16.35,16.2,16.29,75285.0,15.7195,15.8651,15.7195,15.8069,75285.0
2020-09-28 10:35:00,16.3,16.3,16.26,16.26,8250.0,15.8166,15.8166,15.7778,15.7778,8250.0
2020-09-28 10:40:00,16.26,16.29,16.23,16.24,13500.0,15.7778,15.8069,15.7486,15.7583,13500.0
2020-09-28 10:45:00,16.33,16.34,16.23,16.23,16980.0,15.8457,15.8554,15.7486,15.7486,16980.0
2020-09-28 10:50:00,16.21,16.21,16.13,16.13,42585.0,15.7292,15.7292,15.6516,15.6516,42585.0
2020-09-28 10:55:00,16.12,16.17,16.12,16.15,39210.0,15.6419,15.6904,15.6419,15.671,39210.0
2020-09-28 11:00:00,16.24,16.3,16.24,16.28,11475.0,15.7583,15.8166,15.7583,15.7972,11475.0
2020-09-28 11:05:00,16.26,16.34,16.26,16.34,29445.0,15.7778,15.8554,15.7778,15.8554,29445.0
2020-09-28 11:10:00,16.35,16.38,16.35,16.38,33555.0,15.8651,15.8942,15.8651,15.8942,33555.0
2020-09-28 11:15:00,16.38,16.4,16.37,16.37,18780.0,15.8942,15.9136,15.8845,15.8845,18780.0
2020-09-28 11:20:00,16.39,16.4,16.32,16.38,32700.0,15.9039,15.9136,15.836,15.8942,32700.0
2020-09-28 11:25:00,16.38,16.38,16.34,16.35,10935.0,15.8942,15.8942,15.8554,15.8651,10935.0
2020-09-28 11:30:00,16.34,16.38,16.34,16.36,9375.0,15.8554,15.8942,15.8554,15.8748,9375.0
2020-09-28 11:35:00,16.35,16.41,16.35,16.41,12165.0,15.8651,15.9233,15.8651,15.9233,12165.0
2020-09-28 11:40:00,16.28,16.28,16.27,16.27,11385.0,15.7972,15.7972,15.7875,15.7875,11385.0
2020-09-28 11:45:00,16.28,16.28,16.28,16.28,6375.0,15.7972,15.7972,15.7972,15.7972,6375.0
2020-09-28 11:50:00,16.24,16.27,16.24,16.27,7635.0,15.7583,15.7875,15.7583,15.7875,7635.0
2020-09-28 11:55:00,16.24,16.24,16.15,16.18,12345.0,15.7583,15.7583,15.671,15.7001,12345.0
2020-09-28 12:00:00,16.18,16.18,16.18,16.18,4500.0,15.7001,15.7001,15.7001,15.7001,4500.0
2020-09-28 12:05:00,16.2,16.2,16.2,16.2,1500.0,15.7195,15.7195,15.7195,15.7195,1500.0
2020-09-28 12:10:00,16.23,16.23,16.2,16.23,21000.0,15.7486,15.7486,15.7195,15.7486,21000.0
2020-09-28 12:15:00,16.25,16.25,16.13,16.14,18750.0,15.7681,15.7681,15.6516,15.6613,18750.0
2020-09-28 12:20:00,16.14,16.14,16.14,16.14,0.0,15.6613,15.6613,15.6613,15.6613,0.0
2020-09-28 12:25:00,16.16,16.2,16.16,16.2,9420.0,15.6807,15.7195,15.6807,15.7195,9420.0
2020-09-28 12:30:00,16.25,16.27,16.25,16.27,6000.0,15.7681,15.7875,15.7681,15.7875,6000.0
2020-09-28 12:35:00,16.27,16.27,16.27,16.27,1500.0,15.7875,15.7875,15.7875,15.7875,1500.0
2020-09-28 12:40:00,16.27,16.28,16.27,16.28,7500.0,15.7875,15.7972,15.7875,15.7972,7500.0
2020-09-28 12:45:00,16.37,16.37,16.37,16.37,2580.0,15.8845,15.8845,15.8845,15.8845,2580.0
2020-09-28 12:50:00,16.39,16.4,16.39,16.4,10500.0,15.9039,15.9136,15.9039,15.9136,10500.0
2020-09-28 12:55:00,16.41,16.41,16.41,16.41,9825.0,15.9233,15.9233,15.9233,15.9233,9825.0
2020-09-28 13:00:00,16.38,16.38,16.34,16.34,10500.0,15.8942,15.8942,15.8554,15.8554,10500.0
2020-09-28 13:05:00,16.38,16.4,16.38,16.4,16485.0,15.8942,15.9136,15.8942,15.9136,16485.0
2020-09-28 13:10:00,16.32,16.33,16.32,16.33,3000.0,15.836,15.8457,15.836,15.8457,3000.0
2020-09-28 13:15:00,16.4,16.41,16.4,16.41,7500.0,15.9136,15.9233,15.9136,15.9233,7500.0
2020-09-28 13:20:00,16.43,16.49,16.43,16.48,198765.0,15.9427,16.0009,15.9427,15.9912,198765.0
2020-09-28 13:25:00,16.49,16.49,16.47,16.48,4500.0,16.0009,16.0009,15.9815,15.9912,4500.0
2020-09-28 13:30:00,16.47,16.53,16.47,16.53,17565.0,15.9815,16.0397,15.9815,16.0397,17565.0
2020-09-28 13:35:00,16.53,16.53,16.53,16.53,0.0,16.0397,16.0397,16.0397,16.0397,0.0
2020-09-28 13:40:00,16.47,16.47,16.45,16.46,6000.0,15.9815,15.9815,15.9621,15.9718,6000.0
2020-09-28 13:45:00,16.48,16.49,16.47,16.49,4500.0,15.9912,16.0009,15.9815,16.0009,4500.0
2020-09-28 13:50:00,16.51,16.51,16.51,16.51,1500.0,16.0203,16.0203,16.0203,16.0203,1500.0
2020-09-28 13:55:00,16.53,16.55,16.53,16.53,4500.0,16.0397,16.0592,16.0397,16.0397,4500.0
2020-09-28 14:00:00,16.55,16.55,16.46,16.48,50820.0,16.0592,16.0592,15.9718,15.9912,50820.0
2020-09-28 14:05:00,16.48,16.48,16.48,16.48,1500.0,15.9912,15.9912,15.9912,15.9912,1500.0
2020-09-28 14:10:00,16.57,16.58,16.56,16.56,16680.0,16.0786,16.0883,16.0689,16.0689,16680.0
2020-09-28 14:15:00,16.59,16.59,16.54,16.54,4875.0,16.098,16.098,16.0495,16.0495,4875.0
2020-09-28 14:20:00,16.43,16.44,16.43,16.44,13500.0,15.9427,15.9524,15.9427,15.9524,13500.0
2020-09-28 14:25:00,16.45,16.45,16.45,16.45,12180.0,15.9621,15.9621,15.9621,15.9621,12180.0
2020-09-28 14:30:00,16.49,16.49,16.49,16.49,2520.0,16.0009,16.0009,16.0009,16.0009,2520.0
2020-09-28 14:35:00,16.49,16.49,16.49,16.49,0.0,16.0009,16.0009,16.0009,16.0009,0.0
2020-09-28 14:40:00,16.55,16.55,16.55,16.55,8100.0,16.0592,16.0592,16.0592,16.0592,8100.0
2020-09-28 14:45:00,16.58,16.58,16.54,16.54,4500.0,16.0883,16.0883,16.0495,16.0495,4500.0
2020-09-28 14:50:00,16.56,16.61,16.56,16.61,31965.0,16.0689,16.1174,16.0689,16.1174,31965.0
2020-09-28 14:55:00,16.62,16.62,16.61,16.61,12000.0,16.1271,16.1271,16.1174,16.1174,12000.0
2020-09-28 15:00:00,16.58,16.58,16.58,16.58,3000.0,16.0883,16.0883,16.0883,16.0883,3000.0
2020-09-28 15:05:00,16.61,16.64,16.57,16.57,7350.0,16.1174,16.1465,16.0786,16.0786,7350.0
2020-09-28 15:10:00,16.61,16.67,16.59,16.66,106965.0,16.1174,16.1756,16.098,16.1659,106965.0
2020-09-28 15:15:00,16.65,16.72,16.65,16.67,45000.0,16.1562,16.2241,16.1562,16.1756,45000.0
2020-09-28 15:20:00,16.69,16.69,16.66,16.66,24750.0,16.195,16.195,16.1659,16.1659,24750.0
2020-09-28 15:25:00,16.68,16.71,16.67,16.68,24000.0,16.1853,16.2144,16.1756,16.1853,24000.0
2020-09-28 15:30:00,16.66,16.66,16.49,16.49,15000.0,16.1659,16.1659,16.0009,16.0009,15000.0
2020-09-28 15:35:00,16.53,16.58,16.53,16.57,12000.0,16.0397,16.0883,16.0397,16.0786,12000.0
2020-09-28 15:40:00,16.59,16.67,16.59,16.67,44625.0,16.098,16.1756,16.098,16.1756,44625.0
2020-09-28 15:45:00,16.64,16.67,16.62,16.62,4500.0,16.1465,16.1756,16.1271,16.1271,4500.0
2020-09-28 15:50:00,16.6,16.67,16.6,16.65,10500.0,16.1077,16.1756,16.1077,16.1562,10500.0
2020-09-28 15:55:00,16.69,16.73,16.66,16.72,63210.0,16.195,16.2338,16.1659,16.2241,63210.0
2020-09-29 09:30:00,16.61,16.87,16.61,16.78,194460.0,16.1174,16.3697,16.1174,16.2823,194460.0
2020-09-29 09:35:00,16.82,16.95,16.8,16.81,106260.0,16.3211,16.4473,16.3017,16.3114,106260.0
2020-09-29 09:40:00,16.81,16.85,16.73,16.81,83460.0,16.3114,16.3503,16.2338,16.3114,83460.0
2020-09-29 09:45:00,16.82,17.03,16.8,17.01,124800.0,16.3211,16.5249,16.3017,16.5055,124800.0
2020-09-29 09:50:00,17.07,17.13,16.95,17.03,112260.0,16.5637,16.622,16.4473,16.5249,112260.0
2020-09-29 09:55:00,17.03,17.05,16.92,16.97,30000.0,16.5249,16.5443,16.4182,16.4667,30000.0
2020-09-29 10:00:00,16.97,17.12,16.95,17.12,100500.0,16.4667,16.6122,16.4473,16.6122,100500.0
2020-09-29 10:05:00,17.13,17.27,17.13,17.27,167280.0,16.622,16.7578,16.622,16.7578,167280.0
2020-09-29 10:10:00,17.27,17.27,17.18,17.21,77115.0,16.7578,16.7578,16.6705,16.6996,77115.0
2020-09-29 10:15:00,17.2,17.23,17.16,17.17,28545.0,16.6899,16.719,16.6511,16.6608,28545.0
2020-09-29 10:20:00,17.18,17.18,17.12,17.13,59070.0,16.6705,16.6705,16.6122,16.622,59070.0
2020-09-29 10:25:00,17.14,17.16,17.07,17.12,40050.0,16.6317,16.6511,16.5637,16.6122,40050.0
2020-09-29 10:30:00,17.08,17.08,16.97,16.97,47985.0,16.5734,16.5734,16.4667,16.4667,47985.0
2020-09-29 10:35:00,16.93,16.93,16.8,16.88,25500.0,16.4279,16.4279,16.3017,16.3794,25500.0
2020-09-29 10:40:00,16.91,16.91,16.81,16.89,73725.0,16.4085,16.4085,16.3114,16.3891,73725.0
2020-09-29 10:45:00,16.89,16.89,16.78,16.87,32970.0,16.3891,16.3891,16.2823,16.3697,32970.0
2020-09-29 10:50:00,16.81,16.9,16.8,16.87,69330.0,16.3114,16.3988,16.3017,16.3697,69330.0
2020-09-29 10:55:00,16.91,16.97,16.91,16.92,23415.0,16.4085,16.4667,16.4085,16.4182,23415.0
2020-09-29 11:00:00,16.96,16.96,16.87,16.96,13500.0,16.457,16.457,16.3697,16.457,13500.0
2020-09-29 11:05:00,16.97,17.0,16.96,17.0,16500.0,16.4667,16.4958,16.457,16.4958,16500.0
2020-09-29 11:10:00,17.0,17.0,16.92,16.92,7500.0,16.4958,16.4958,16.4182,16.4182,7500.0
2020-09-29 11:15:00,16.98,17.0,16.98,17.0,10500.0,16.4764,16.4958,16.4764,16.4958,10500.0
2020-09-29 11:20:00,17.03,17.1,17.03,17.09,254325.0,16.5249,16.5928,16.5249,16.5831,254325.0
2020-09-29 11:25:00,17.08,17.08,17.01,17.01,12750.0,16.5734,16.5734,16.5055,16.5055,12750.0
2020-09-29 11:30:00,17.01,17.01,16.97,16.97,18375.0,16.5055,16.5055,16.4667,16.4667,18375.0
2020-09-29 11:35:00,16.99,17.02,16.99,17.02,18000.0,16.4861,16.5152,16.4861,16.5152,18000.0
2020-09-29 11:40:00,16.96,16.96,16.83,16.86,47040.0,16.457,16.457,16.3309,16.36,47040.0
2020-09-29 11:45:00,16.83,16.87,16.77,16.77,13500.0,16.3309,16.3697,16.2726,16.2726,13500.0
2020-09-29 11:50:00,16.82,16.82,16.82,16.82,1500.0,16.3211,16.3211,16.3211,16.3211,1500.0
2020-09-29 11:55:00,16.83,16.87,16.82,16.83,61590.0,16.3309,16.3697,16.3211,16.3309,61590.0
2020-09-29 12:00:00,16.8,16.8,16.73,16.73,23565.0,16.3017,16.3017,16.2338,16.2338,23565.0
2020-09-29 12:05:00,16.81,16.81,16.8,16.81,4500.0,16.3114,16.3114,16.3017,16.3114,4500.0
2020-09-29 12:10:00,16.81,16.81,16.81,16.81,0.0,16.3114,16.3114,16.3114,16.3114,0.0
2020-09-29 12:15:00,16.87,16.88,16.87,16.88,24000.0,16.3697,16.3794,16.3697,16.3794,24000.0
2020-09-29 12:20:00,16.8,16.87,16.8,16.86,14280.0,16.3017,16.3697,16.3017,16.36,14280.0
2020-09-29 12:25:00,16.86,16.92,16.86,16.92,7500.0,16.36,16.4182,16.36,16.4182,7500.0
2020-09-29 12:30:00,16.91,16.95,16.91,16.95,8775.0,16.4085,16.4473,16.4085,16.4473,8775.0
2020-09-29 12:35:00,16.97,16.97,16.97,16.97,3000.0,16.4667,16.4667,16.4667,16.4667,3000.0
2020-09-29 12:40:00,16.98,17.01,16.98,17.01,17070.0,16.4764,16.5055,16.4764,16.5055,17070.0
2020-09-29 12:45:00,17.01,17.02,17.01,17.01,9000.0,16.5055,16.5152,16.5055,16.5055,9000.0
2020-09-29 12:50:00,17.02,17.03,17.01,17.03,21180.0,16.5152,16.5249,16.5055,16.5249,21180.0
2020-09-29 12:55:00,17.02,17.07,17.01,17.05,15000.0,16.5152,16.5637,16.5055,16.5443,15000.0
2020-09-29 13:00:00,16.96,17.0,16.96,16.98,8250.0,16.457,16.4958,16.457,16.4764,8250.0
2020-09-29 13:05:00,16.94,16.94,16.86,16.86,17835.0,16.4376,16.4376,16.36,16.36,17835.0
2020-09-29 13:10:00,16.85,16.85,16.81,16.81,7500.0,16.3503,16.3503,16.3114,16.3114,7500.0
2020-09-29 13:15:00,16.8,16.9,16.8,16.9,30060.0,16.3017,16.3988,16.3017,16.3988,30060.0
2020-09-29 13:20:00,16.93,16.94,16.92,16.92,22845.0,16.4279,16.4376,16.4182,16.4182,22845.0
2020-09-29 13:25:00,16.99,17.0,16.98,17.0,9480.0,16.4861,16.4958,16.4764,16.4958,9480.0
2020-09-29 13:30:00,17.03,17.07,17.03,17.07,11925.0,16.5249,16.5637,16.5249,16.5637,11925.0
2020-09-29 13:35:00,17.07,17.07,17.07,17.07,1500.0,16.5637,16.5637,16.5637,16.5637,1500.0
2020-09-29 13:40:00,17.05,17.07,17.05,17.07,10275.0,16.5443,16.5637,16.5443,16.5637,10275.0
2020-09-29 13:45:00,17.0,17.0,17.0,17.0,18315.0,16.4958,16.4958,16.4958,16.4958,18315.0
2020-09-29 13:50:00,17.06,17.13,17.06,17.1,47700.0,16.554,16.622,16.554,16.5928,47700.0
2020-09-29 13:55:00,17.11,17.11,17.06,17.07,58500.0,16.6025,16.6025,16.554,16.5637,58500.0
2020-09-29 14:00:00,17.06,17.06,17.05,17.05,7500.0,16.554,16.554,16.5443,16.5443,7500.0
2020-09-29 14:05:00,17.05,17.05,17.05,17.05,1500.0,16.5443,16.5443,16.5443,16.5443,1500.0
2020-09-29 14:10:00,17.04,17.08,17.03,17.03,7500.0,16.5346,16.5734,16.5249,16.5249,7500.0
2020-09-29 14:15:00,17.01,17.07,17.0,17.07,16500.0,16.5055,16.5637,16.4958,16.5637,16500.0
2020-09-29 14:20:00,17.07,17.07,17.07,17.07,0.0,16.5637,16.5637,16.5637,16.5637,0.0
2020-09-29 14:25:00,17.02,17.06,17.02,17.06,8010.0,16.5152,16.554,16.5152,16.554,8010.0
2020-09-29 14:30:00,17.1,17.13,17.1,17.13,56940.0,16.5928,16.622,16.5928,16.622,56940.0
2020-09-29 14:35:00,17.09,17.09,17.09,17.09,1500.0,16.5831,16.5831,16.5831,16.5831,1500.0
2020-09-29 14:40:00,17.09,17.09,17.09,17.09,1500.0,16.5831,16.5831,16.5831,16.5831,1500.0
2020-09-29 14:45:00,17.13,17.14,17.13,17.13,16695.0,16.622,16.6317,16.622,16.622,16695.0
2020-09-29 14:50:00,17.13,17.17,17.08,17.08,12765.0,16.622,16.6608,16.5734,16.5734,12765.0
2020-09-29 14:55:00,17.09,17.09,17.08,17.08,6000.0,16.5831,16.5831,16.5734,16.5734,6000.0
2020-09-29 15:00:00,17.08,17.08,17.08,17.08,1500.0,16.5734,16.5734,16.5734,16.5734,1500.0
2020-09-29 15:05:00,17.05,17.05,17.05,17.05,1500.0,16.5443,16.5443,16.5443,16.5443,1500.0
2020-09-29 15:10:00,17.05,17.08,17.05,17.07,40590.0,16.5443,16.5734,16.5443,16.5637,40590.0
2020-09-29 15:15:00,17.08,17.14,17.08,17.14,16050.0,16.5734,16.6317,16.5734,16.6317,16050.0
2020-09-29 15:20:00,17.09,17.09,16.97,17.03,128295.0,16.5831,16.5831,16.4667,16.5249,128295.0
2020-09-29 15:25:00,17.0,17.0,16.95,16.96,61560.0,16.4958,16.4958,16.4473,16.457,61560.0
2020-09-29 15:30:00,16.95,16.97,16.95,16.97,53115.0,16.4473,16.4667,16.4473,16.4667,53115.0
2020-09-29 15:35:00,16.96,16.96,16.85,16.86,47325.0,16.457,16.457,16.3503,16.36,47325.0
2020-09-29 15:40:00,16.85,16.9,16.85,16.9,25620.0,16.3503,16.3988,16.3503,16.3988,25620.0
2020-09-29 15:45:00,16.88,16.97,16.88,16.97,39345.0,16.3794,16.4667,16.3794,16.4667,39345.0
2020-09-29 15:50:00,16.94,16.96,16.87,16.93,136485.0,16.4376,16.457,16.3697,16.4279,136485.0
2020-09-29 15:55:00,16.88,16.89,16.82,16.82,53850.0,16.3794,16.3891,16.3211,16.3211,53850.0
2020-09-30 09:30:00,16.7,16.81,16.64,16.72,154140.0,16.2047,16.3114,16.1465,16.2241,154140.0
2020-09-30 09:35:00,16.63,16.75,16.63,16.73,37785.0,16.1368,16.2532,16.1368,16.2338,37785.0
2020-09-30 09:40:00,16.74,16.77,16.68,16.72,38460.0,16.2435,16.2726,16.1853,16.2241,38460.0
2020-09-30 09:45:00,16.7,16.87,16.65,16.87,164655.0,16.2047,16.3697,16.1562,16.3697,164655.0
2020-09-30 09:50:00,16.86,17.02,16.86,16.93,92175.0,16.36,16.5152,16.36,16.4279,92175.0
2020-09-30 09:55:00,16.99,17.08,16.95,17.08,56250.0,16.4861,16.5734,16.4473,16.5734,56250.0
2020-09-30 10:00:00,17.13,17.18,17.07,17.11,154545.0,16.622,16.6705,16.5637,16.6025,154545.0
2020-09-30 10:05:00,17.11,17.15,17.02,17.05,125055.0,16.6025,16.6414,16.5152,16.5443,125055.0
2020-09-30 10:10:00,17.09,17.21,17.09,17.14,126540.0,16.5831,16.6996,16.5831,16.6317,126540.0
2020-09-30 10:15:00,17.19,17.27,17.17,17.24,48135.0,16.6802,16.7578,16.6608,16.7287,48135.0
2020-09-30 10:20:00,17.25,17.35,17.25,17.34,78300.0,16.7384,16.8354,16.7384,16.8257,78300.0
2020-09-30 10:25:00,17.36,17.4,17.31,17.32,47340.0,16.8451,16.8839,16.7966,16.8063,47340.0
2020-09-30 10:30:00,17.35,17.37,17.3,17.32,27630.0,16.8354,16.8548,16.7869,16.8063,27630.0
2020-09-30 10:35:00,17.33,17.33,17.23,17.24,48210.0,16.816,16.816,16.719,16.7287,48210.0
2020-09-30 10:40:00,17.31,17.31,17.19,17.24,55635.0,16.7966,16.7966,16.6802,16.7287,55635.0
2020-09-30 10:45:00,17.25,17.31,17.24,17.25,21000.0,16.7384,16.7966,16.7287,16.7384,21000.0
2020-09-30 10:50:00,17.21,17.22,17.19,17.2,72150.0,16.6996,16.7093,16.6802,16.6899,72150.0
2020-09-30 10:55:00,17.21,17.24,17.2,17.21,28470.0,16.6996,16.7287,16.6899,16.6996,28470.0
2020-09-30 11:00:00,17.23,17.23,17.18,17.22,85425.0,16.719,16.719,16.6705,16.7093,85425.0
2020-09-30 11:05:00,17.24,17.32,17.24,17.3,31365.0,16.7287,16.8063,16.7287,16.7869,31365.0
2020-09-30 11:10:00,17.3,17.35,17.3,17.35,15120.0,16.7869,16.8354,16.7869,16.8354,15120.0
2020-09-30 11:15:00,17.32,17.37,17.32,17.35,14775.0,16.8063,16.8548,16.8063,16.8354,14775.0
2020-09-30 11:20:00,17.26,17.26,17.25,17.25,6000.0,16.7481,16.7481,16.7384,16.7384,6000.0
2020-09-30 11:25:00,17.25,17.25,17.23,17.23,3000.0,16.7384,16.7384,16.719,16.719,3000.0
2020-09-30 11:30:00,17.2,17.2,17.07,17.08,49500.0,16.6899,16.6899,16.5637,16.5734,49500.0
2020-09-30 11:35:00,17.11,17.11,17.07,17.07,21990.0,16.6025,16.6025,16.5637,16.5637,21990.0
2020-09-30 11:40:00,17.02,17.09,17.02,17.09,10500.0,16.5152,16.5831,16.5152,16.5831,10500.0
2020-09-30 11:45:00,17.08,17.16,17.08,17.16,39180.0,16.5734,16.6511,16.5734,16.6511,39180.0
2020-09-30 11:50:00,17.17,17.2,17.16,17.19,30255.0,16.6608,16.6899,16.6511,16.6802,30255.0
2020-09-30 11:55:00,17.18,17.18,17.16,17.16,10500.0,16.6705,16.6705,16.6511,16.6511,10500.0
2020-09-30 12:00:00,17.18,17.2,17.17,17.18,32025.0,16.6705,16.6899,16.6608,16.6705,32025.0
2020-09-30 12:05:00,17.19,17.2,17.19,17.2,12000.0,16.6802,16.6899,16.6802,16.6899,12000.0
2020-09-30 12:10:00,17.22,17.25,17.22,17.25,12000.0,16.7093,16.7384,16.7093,16.7384,12000.0
2020-09-30 12:15:00,17.25,17.27,17.23,17.23,33300.0,16.7384,16.7578,16.719,16.719,33300.0
2020-09-30 12:20:00,17.23,17.26,17.23,17.25,14985.0,16.719,16.7481,16.719,16.7384,14985.0
2020-09-30 12:25:00,17.23,17.26,17.22,17.26,45765.0,16.719,16.7481,16.7093,16.7481,45765.0
2020-09-30 12:30:00,17.24,17.29,17.22,17.23,48000.0,16.7287,16.7772,16.7093,16.719,48000.0
2020-09-30 12:35:00,17.18,17.19,17.12,17.14,19500.0,16.6705,16.6802,16.6122,16.6317,19500.0
2020-09-30 12:40:00,17.13,17.13,17.05,17.06,32085.0,16.622,16.622,16.5443,16.554,32085.0
2020-09-30 12:45:00,17.05,17.1,17.05,17.09,19290.0,16.5443,16.5928,16.5443,16.5831,19290.0
2020-09-30 12:50:00,17.07,17.07,17.05,17.05,14940.0,16.5637,16.5637,16.5443,16.5443,14940.0
2020-09-30 12:55:00,17.05,17.1,17.05,17.1,10500.0,16.5443,16.5928,16.5443,16.5928,10500.0
2020-09-30 13:00:00,17.07,17.07,16.95,16.96,49080.0,16.5637,16.5637,16.4473,16.457,49080.0
2020-09-30 13:05:00,16.98,16.98,16.95,16.95,7500.0,16.4764,16.4764,16.4473,16.4473,7500.0
2020-09-30 13:10:00,16.97,16.98,16.97,16.97,17895.0,16.4667,16.4764,16.4667,16.4667,17895.0
2020-09-30 13:15:00,16.96,17.02,16.96,17.0,28980.0,16.457,16.5152,16.457,16.4958,28980.0
2020-09-30 13:20:00,16.98,17.01,16.96,17.01,34290.0,16.4764,16.5055,16.457,16.5055,34290.0
2020-09-30 13:25:00,17.0,17.01,16.98,16.99,19500.0,16.4958,16.5055,16.4764,16.4861,19500.0
2020-09-30 13:30:00,16.98,17.06,16.98,17.06,22935.0,16.4764,16.554,16.4764,16.554,22935.0
2020-09-30 13:35:00,17.05,17.06,17.05,17.06,14115.0,16.5443,16.554,16.5443,16.554,14115.0
2020-09-30 13:40:00,17.08,17.08,17.08,17.08,4500.0,16.5734,16.5734,16.5734,16.5734,4500.0
2020-09-30 13:45:00,17.1,17.17,17.1,17.17,23025.0,16.5928,16.6608,16.5928,16.6608,23025.0
2020-09-30 13:50:00,17.18,17.2,17.18,17.19,26790.0,16.6705,16.6899,16.6705,16.6802,26790.0
2020-09-30 13:55:00,17.19,17.2,17.19,17.2,9480.0,16.6802,16.6899,16.6802,16.6899,9480.0
2020-09-30 14:00:00,17.23,17.27,17.23,17.25,176925.0,16.719,16.7578,16.719,16.7384,176925.0
2020-09-30 14:05:00,17.24,17.36,17.24,17.36,90615.0,16.7287,16.8451,16.7287,16.8451,90615.0
2020-09-30 14:10:00,17.32,17.36,17.32,17.32,12510.0,16.8063,16.8451,16.8063,16.8063,12510.0
2020-09-30 14:15:00,17.32,17.32,17.32,17.32,1875.0,16.8063,16.8063,16.8063,16.8063,1875.0
2020-09-30 14:20:00,17.32,17.34,17.18,17.18,36435.0,16.8063,16.8257,16.6705,16.6705,36435.0
2020-09-30 14:25:00,17.16,17.27,17.04,17.23,28500.0,16.6511,16.7578,16.5346,16.719,28500.0
2020-09-30 14:30:00,17.22,17.24,17.17,17.17,46875.0,16.7093,16.7287,16.6608,16.6608,46875.0
2020-09-30 14:35:00,17.19,17.2,17.14,17.14,18690.0,16.6802,16.6899,16.6317,16.6317,18690.0
2020-09-30 14:40:00,17.11,17.15,17.01,17.07,33000.0,16.6025,16.6414,16.5055,16.5637,33000.0
2020-09-30 14:45:00,17.06,17.06,16.94,16.97,70500.0,16.554,16.554,16.4376,16.4667,70500.0
2020-09-30 14:50:00,16.9,17.0,16.87,16.96,29820.0,16.3988,16.4958,16.3697,16.457,29820.0
2020-09-30 14:55:00,16.95,17.14,16.95,17.14,46200.0,16.4473,16.6317,16.4473,16.6317,46200.0
2020-09-30 15:00:00,17.13,17.16,17.08,17.08,32925.0,16.622,16.6511,16.5734,16.5734,32925.0
2020-09-30 15:05:00,17.1,17.19,17.08,17.15,44550.0,16.5928,16.6802,16.5734,16.6414,44550.0
2020-09-30 15:10:00,17.19,17.19,16.93,16.93,53100.0,16.6802,16.6802,16.4279,16.4279,53100.0
2020-09-30 15:15:00,16.93,16.94,16.71,16.71,150240.0,16.4279,16.4376,16.2144,16.2144,150240.0
2020-09-30 15:20:00,16.72,16.73,16.62,16.68,52725.0,16.2241,16.2338,16.1271,16.1853,52725.0
2020-09-30 15:25:00,16.64,16.82,16.64,16.82,45495.0,16.1465,16.3211,16.1465,16.3211,45495.0
2020-09-30 15:30:00,16.75,16.75,16.66,16.67,27000.0,16.2532,16.2532,16.1659,16.1756,27000.0
2020-09-30 15:35:00,16.68,16.78,16.68,16.77,39000.0,16.1853,16.2823,16.1853,16.2726,39000.0
2020-09-30 15:40:00,16.8,16.87,16.78,16.82,21300.0,16.3017,16.3697,16.2823,16.3211,21300.0
2020-09-30 15:45:00,16.78,16.96,16.78,16.94,68070.0,16.2823,16.457,16.2823,16.4376,68070.0
2020-09-30 15:50:00,16.97,17.0,16.9,16.97,43935.0,16.4667,16.4958,16.3988,16.4667,43935.0
2020-09-30 15:55:00,16.98,17.04,16.85,16.85,60735.0,16.4764,16.5346,16.3503,16.3503,60735.0
2020-10-01 09:30:00,17.52,17.87,17.52,17.83,1270680.0,17.0004,17.34,17.0004,17.3012,1270680.0
2020-10-01 09:35:00,17.82,17.99,17.78,17.89,199845.0,17.2915,17.4564,17.2527,17.3594,199845.0
2020-10-01 09:40:00,17.93,17.93,17.8,17.87,181785.0,17.3982,17.3982,17.2721,17.34,181785.0
2020-10-01 09:45:00,17.85,17.87,17.78,17.86,98055.0,17.3206,17.34,17.2527,17.3303,98055.0
2020-10-01 09:50:00,17.87,17.9,17.67,17.68,101550.0,17.34,17.3691,17.1459,17.1556,101550.0
2020-10-01 09:55:00,17.68,17.75,17.68,17.73,45435.0,17.1556,17.2236,17.1556,17.2042,45435.0
2020-10-01 10:00:00,17.64,17.69,17.6,17.66,28830.0,17.1168,17.1653,17.078,17.1362,28830.0
2020-10-01 10:05:00,17.6,17.61,17.53,17.56,26235.0,17.078,17.0877,17.0101,17.0392,26235.0
2020-10-01 10:10:00,17.59,17.61,17.47,17.61,152010.0,17.0683,17.0877,16.9519,17.0877,152010.0
2020-10-01 10:15:00,17.6,17.66,17.56,17.6,31980.0,17.078,17.1362,17.0392,17.078,31980.0
2020-10-01 10:20:00,17.6,17.61,17.56,17.56,29985.0,17.078,17.0877,17.0392,17.0392,29985.0
2020-10-01 10:25:00,17.54,17.54,17.43,17.54,32460.0,17.0198,17.0198,16.9131,17.0198,32460.0
2020-10-01 10:30:00,17.52,17.62,17.52,17.61,40950.0,17.0004,17.0974,17.0004,17.0877,40950.0
2020-10-01 10:35:00,17.63,17.72,17.62,17.72,62850.0,17.1071,17.1945,17.0974,17.1945,62850.0
2020-10-01 10:40:00,17.67,17.75,17.67,17.7,34650.0,17.1459,17.2236,17.1459,17.175,34650.0
2020-10-01 10:45:00,17.67,17.67,17.59,17.59,6540.0,17.1459,17.1459,17.0683,17.0683,6540.0
2020-10-01 10:50:00,17.59,17.61,17.57,17.58,22500.0,17.0683,17.0877,17.0489,17.0586,22500.0
2020-10-01 10:55:00,17.54,17.54,17.47,17.49,16785.0,17.0198,17.0198,16.9519,16.9713,16785.0
2020-10-01 11:00:00,17.47,17.56,17.43,17.53,135090.0,16.9519,17.0392,16.9131,17.0101,135090.0
2020-10-01 11:05:00,17.55,17.55,17.43,17.44,13830.0,17.0295,17.0295,16.9131,16.9228,13830.0
2020-10-01 11:10:00,17.39,17.44,17.34,17.44,12000.0,16.8742,16.9228,16.8257,16.9228,12000.0
2020-10-01 11:15:00,17.47,17.52,17.43,17.43,37965.0,16.9519,17.0004,16.9131,16.9131,37965.0
2020-10-01 11:20:00,17.54,17.54,17.54,17.54,1500.0,17.0198,17.0198,17.0198,17.0198,1500.0
2020-10-01 11:25:00,17.56,17.6,17.56,17.6,11190.0,17.0392,17.078,17.0392,17.078,11190.0
2020-10-01 11:30:00,17.59,17.67,17.59,17.66,27990.0,17.0683,17.1459,17.0683,17.1362,27990.0
2020-10-01 11:35:00,17.68,17.69,17.68,17.69,110625.0,17.1556,17.1653,17.1556,17.1653,110625.0
2020-10-01 11:40:00,17.71,17.73,17.7,17.7,7500.0,17.1848,17.2042,17.175,17.175,7500.0
2020-10-01 11:45:00,17.7,17.7,17.7,17.7,10500.0,17.175,17.175,17.175,17.175,10500.0
2020-10-01 11:50:00,17.65,17.65,17.59,17.63,7500.0,17.1265,17.1265,17.0683,17.1071,7500.0
2020-10-01 11:55:00,17.72,17.73,17.72,17.73,17805.0,17.1945,17.2042,17.1945,17.2042,17805.0
2020-10-01 12:00:00,17.66,17.66,17.55,17.56,18420.0,17.1362,17.1362,17.0295,17.0392,18420.0
2020-10-01 12:05:00,17.56,17.56,17.53,17.54,19395.0,17.0392,17.0392,17.0101,17.0198,19395.0
2020-10-01 12:10:00,17.54,17.57,17.53,17.57,12000.0,17.0198,17.0489,17.0101,17.0489,12000.0
2020-10-01 12:15:00,17.6,17.6,17.5,17.5,24840.0,17.078,17.078,16.981,16.981,24840.0
2020-10-01 12:20:00,17.57,17.63,17.56,17.63,10500.0,17.0489,17.1071,17.0392,17.1071,10500.0
2020-10-01 12:25:00,17.62,17.62,17.58,17.6,20325.0,17.0974,17.0974,17.0586,17.078,20325.0
2020-10-01 12:30:00,17.6,17.6,17.6,17.6,0.0,17.078,17.078,17.078,17.078,0.0
2020-10-01 12:35:00,17.55,17.55,17.55,17.55,1845.0,17.0295,17.0295,17.0295,17.0295,1845.0
2020-10-01 12:40:00,17.55,17.58,17.55,17.58,4500.0,17.0295,17.0586,17.0295,17.0586,4500.0
2020-10-01 12:45:00,17.58,17.6,17.58,17.6,17490.0,17.0586,17.078,17.0586,17.078,17490.0
2020-10-01 12:50:00,17.6,17.63,17.6,17.63,7500.0,17.078,17.1071,17.078,17.1071,7500.0
2020-10-01 12:55:00,17.62,17.65,17.62,17.65,7500.0,17.0974,17.1265,17.0974,17.1265,7500.0
2020-10-01 13:00:00,17.67,17.7,17.67,17.7,17010.0,17.1459,17.175,17.1459,17.175,17010.0
2020-10-01 13:05:00,17.69,17.77,17.69,17.77,29100.0,17.1653,17.243,17.1653,17.243,29100.0
2020-10-01 13:10:00,17.77,17.77,17.77,17.77,0.0,17.243,17.243,17.243,17.243,0.0
2020-10-01 13:15:00,17.69,17.7,17.65,17.7,25980.0,17.1653,17.175,17.1265,17.175,25980.0
2020-10-01 13:20:00,17.7,17.7,17.7,17.7,3015.0,17.175,17.175,17.175,17.175,3015.0
2020-10-01 13:25:00,17.69,17.71,17.61,17.61,12000.0,17.1653,17.1848,17.0877,17.0877,12000.0
2020-10-01 13:30:00,17.71,17.71,17.71,17.71,1500.0,17.1848,17.1848,17.1848,17.1848,1500.0
2020-10-01 13:35:00,17.7,17.74,17.7,17.74,18000.0,17.175,17.2139,17.175,17.2139,18000.0
2020-10-01 13:40:00,17.74,17.79,17.74,17.79,12510.0,17.2139,17.2624,17.2139,17.2624,12510.0
2020-10-01 13:45:00,17.79,17.8,17.78,17.8,14250.0,17.2624,17.2721,17.2527,17.2721,14250.0
2020-10-01 13:50:00,17.8,17.88,17.78,17.88,28050.0,17.2721,17.3497,17.2527,17.3497,28050.0
2020-10-01 13:55:00,17.88,17.88,17.67,17.71,36915.0,17.3497,17.3497,17.1459,17.1848,36915.0
2020-10-01 14:00:00,17.79,17.86,17.61,17.67,63450.0,17.2624,17.3303,17.0877,17.1459,63450.0
2020-10-01 14:05:00,17.7,17.71,17.65,17.65,16620.0,17.175,17.1848,17.1265,17.1265,16620.0
2020-10-01 14:10:00,17.71,17.75,17.69,17.74,19620.0,17.1848,17.2236,17.1653,17.2139,19620.0
2020-10-01 14:15:00,17.67,17.69,17.57,17.57,16305.0,17.1459,17.1653,17.0489,17.0489,16305.0
2020-10-01 14:20:00,17.66,17.7,17.66,17.7,7500.0,17.1362,17.175,17.1362,17.175,7500.0
2020-10-01 14:25:00,17.74,17.74,17.74,17.74,1500.0,17.2139,17.2139,17.2139,17.2139,1500.0
2020-10-01 14:30:00,17.84,17.91,17.84,17.9,24450.0,17.3109,17.3788,17.3109,17.3691,24450.0
2020-10-01 14:35:00,17.93,17.95,17.93,17.93,21000.0,17.3982,17.4176,17.3982,17.3982,21000.0
2020-10-01 14:40:00,17.95,17.98,17.95,17.96,9165.0,17.4176,17.4467,17.4176,17.4273,9165.0
2020-10-01 14:45:00,17.96,18.0,17.95,17.96,115575.0,17.4273,17.4662,17.4176,17.4273,115575.0
2020-10-01 14:50:00,17.98,18.05,17.97,18.03,37500.0,17.4467,17.5147,17.437,17.4953,37500.0
2020-10-01 14:55:00,18.0,18.03,18.0,18.03,3000.0,17.4662,17.4953,17.4662,17.4953,3000.0
2020-10-01 15:00:00,18.01,18.07,18.01,18.07,22680.0,17.4759,17.5341,17.4759,17.5341,22680.0
2020-10-01 15:05:00,18.05,18.05,18.01,18.02,10500.0,17.5147,17.5147,17.4759,17.4856,10500.0
2020-10-01 15:10:00,18.0,18.03,18.0,18.0,13500.0,17.4662,17.4953,17.4662,17.4662,13500.0
2020-10-01 15:15:00,17.97,17.97,17.91,17.91,30960.0,17.437,17.437,17.3788,17.3788,30960.0
2020-10-01 15:20:00,17.86,17.89,17.86,17.89,11415.0,17.3303,17.3594,17.3303,17.3594,11415.0
2020-10-01 15:25:00,17.87,17.87,17.83,17.86,24450.0,17.34,17.34,17.3012,17.3303,24450.0
2020-10-01 15:30:00,17.86,17.86,17.77,17.8,9480.0,17.3303,17.3303,17.243,17.2721,9480.0
2020-10-01 15:35:00,17.78,17.78,17.73,17.73,9750.0,17.2527,17.2527,17.2042,17.2042,9750.0
2020-10-01 15:40:00,17.72,17.74,17.7,17.73,7500.0,17.1945,17.2139,17.175,17.2042,7500.0
2020-10-01 15:45:00,17.75,17.75,17.75,17.75,8565.0,17.2236,17.2236,17.2236,17.2236,8565.0
2020-10-01 15:50:00,17.83,17.92,17.83,17.92,25515.0,17.3012,17.3885,17.3012,17.3885,25515.0
2020-10-01 15:55:00,17.9,17.93,17.89,17.92,78405.0,17.3691,17.3982,17.3594,17.3885,78405.0
2020-10-02 09:30:00,16.68,17.1,16.61,17.03,517080.0,16.1853,16.5928,16.1174,16.5249,517080.0
2020-10-02 09:35:00,16.96,17.19,16.92,17.16,94365.0,16.457,16.6802,16.4182,16.6511,94365.0
2020-10-02 09:40:00,17.18,17.18,17.07,17.08,37710.0,16.6705,16.6705,16.5637,16.5734,37710.0
2020-10-02 09:45:00,17.07,17.17,17.01,17.17,55215.0,16.5637,16.6608,16.5055,16.6608,55215.0
2020-10-02 09:50:00,17.15,17.16,16.93,16.98,222840.0,16.6414,16.6511,16.4279,16.4764,222840.0
2020-10-02 09:55:00,16.97,17.07,16.97,17.07,14250.0,16.4667,16.5637,16.4667,16.5637,14250.0
2020-10-02 10:00:00,17.14,17.3,17.14,17.29,104985.0,16.6317,16.7869,16.6317,16.7772,104985.0
2020-10-02 10:05:00,17.27,17.4,17.27,17.4,328320.0,16.7578,16.8839,16.7578,16.8839,328320.0
2020-10-02 10:10:00,17.4,17.42,17.33,17.42,183255.0,16.8839,16.9034,16.816,16.9034,183255.0
2020-10-02 10:15:00,17.39,17.41,17.33,17.33,141060.0,16.8742,16.8936,16.816,16.816,141060.0
2020-10-02 10:20:00,17.32,17.35,17.26,17.27,64560.0,16.8063,16.8354,16.7481,16.7578,64560.0
2020-10-02 10:25:00,17.29,17.44,17.28,17.43,96375.0,16.7772,16.9228,16.7675,16.9131,96375.0
2020-10-02 10:30:00,17.37,17.37,17.27,17.28,41280.0,16.8548,16.8548,16.7578,16.7675,41280.0
2020-10-02 10:35:00,17.37,17.37,17.16,17.16,28875.0,16.8548,16.8548,16.6511,16.6511,28875.0
2020-10-02 10:40:00,17.13,17.13,17.04,17.04,13590.0,16.622,16.622,16.5346,16.5346,13590.0
2020-10-02 10:45:00,17.0,17.11,17.0,17.11,19305.0,16.4958,16.6025,16.4958,16.6025,19305.0
2020-10-02 10:50:00,17.05,17.05,16.99,16.99,14340.0,16.5443,16.5443,16.4861,16.4861,14340.0
2020-10-02 10:55:00,17.06,17.12,17.06,17.11,23760.0,16.554,16.6122,16.554,16.6025,23760.0
2020-10-02 11:00:00,17.07,17.09,16.97,17.09,15000.0,16.5637,16.5831,16.4667,16.5831,15000.0
2020-10-02 11:05:00,17.0,17.03,16.94,17.02,15810.0,16.4958,16.5249,16.4376,16.5152,15810.0
2020-10-02 11:10:00,17.06,17.06,17.06,17.06,1500.0,16.554,16.554,16.554,16.554,1500.0
2020-10-02 11:15:00,17.16,17.16,17.15,17.15,7500.0,16.6511,16.6511,16.6414,16.6414,7500.0
2020-10-02 11:20:00,17.17,17.17,17.17,17.17,1500.0,16.6608,16.6608,16.6608,16.6608,1500.0
2020-10-02 11:25:00,17.03,17.03,17.03,17.03,6945.0,16.5249,16.5249,16.5249,16.5249,6945.0
2020-10-02 11:30:00,17.0,17.0,16.98,16.98,13305.0,16.4958,16.4958,16.4764,16.4764,13305.0
2020-10-02 11:35:00,16.93,16.93,16.86,16.86,47130.0,16.4279,16.4279,16.36,16.36,47130.0
2020-10-02 11:40:00,16.83,16.85,16.8,16.8,42330.0,16.3309,16.3503,16.3017,16.3017,42330.0
2020-10-02 11:45:00,16.85,16.85,16.85,16.85,1500.0,16.3503,16.3503,16.3503,16.3503,1500.0
2020-10-02 11:50:00,16.83,16.86,16.7,16.7,27075.0,16.3309,16.36,16.2047,16.2047,27075.0
2020-10-02 11:55:00,16.68,16.68,16.56,16.63,59130.0,16.1853,16.1853,16.0689,16.1368,59130.0
2020-10-02 12:00:00,16.58,16.58,16.44,16.48,46710.0,16.0883,16.0883,15.9524,15.9912,46710.0
2020-10-02 12:05:00,16.43,16.63,16.4,16.61,38250.0,15.9427,16.1368,15.9136,16.1174,38250.0
2020-10-02 12:10:00,16.63,16.87,16.63,16.87,38205.0,16.1368,16.3697,16.1368,16.3697,38205.0
2020-10-02 12:15:00,16.87,16.95,16.87,16.94,72885.0,16.3697,16.4473,16.3697,16.4376,72885.0
2020-10-02 12:20:00,17.0,17.0,16.92,16.96,20250.0,16.4958,16.4958,16.4182,16.457,20250.0
2020-10-02 12:25:00,16.94,16.97,16.91,16.92,36000.0,16.4376,16.4667,16.4085,16.4182,36000.0
2020-10-02 12:30:00,16.94,16.96,16.91,16.91,19425.0,16.4376,16.457,16.4085,16.4085,19425.0
2020-10-02 12:35:00,16.93,16.97,16.93,16.97,9570.0,16.4279,16.4667,16.4279,16.4667,9570.0
2020-10-02 12:40:00,17.03,17.03,16.98,16.98,9000.0,16.5249,16.5249,16.4764,16.4764,9000.0
2020-10-02 12:45:00,17.0,17.01,16.92,16.92,21480.0,16.4958,16.5055,16.4182,16.4182,21480.0
2020-10-02 12:50:00,16.9,16.9,16.86,16.86,7500.0,16.3988,16.3988,16.36,16.36,7500.0
2020-10-02 12:55:00,16.87,16.87,16.87,16.87,1500.0,16.3697,16.3697,16.3697,16.3697,1500.0
2020-10-02 13:00:00,16.87,16.87,16.75,16.75,9000.0,16.3697,16.3697,16.2532,16.2532,9000.0
2020-10-02 13:05:00,16.74,16.74,16.63,16.67,43650.0,16.2435,16.2435,16.1368,16.1756,43650.0
2020-10-02 13:10:00,16.74,16.78,16.67,16.67,10500.0,16.2435,16.2823,16.1756,16.1756,10500.0
2020-10-02 13:15:00,16.67,16.7,16.63,16.68,13575.0,16.1756,16.2047,16.1368,16.1853,13575.0
2020-10-02 13:20:00,16.74,16.78,16.73,16.78,6615.0,16.2435,16.2823,16.2338,16.2823,6615.0
2020-10-02 13:25:00,16.78,16.79,16.76,16.76,7500.0,16.2823,16.292,16.2629,16.2629,7500.0
2020-10-02 13:30:00,16.75,16.75,16.67,16.67,15225.0,16.2532,16.2532,16.1756,16.1756,15225.0
2020-10-02 13:35:00,16.73,16.76,16.73,16.76,6000.0,16.2338,16.2629,16.2338,16.2629,6000.0
2020-10-02 13:40:00,16.76,16.76,16.53,16.53,39870.0,16.2629,16.2629,16.0397,16.0397,39870.0
2020-10-02 13:45:00,16.55,16.56,16.52,16.54,17340.0,16.0592,16.0689,16.03,16.0495,17340.0
2020-10-02 13:50:00,16.56,16.57,16.5,16.57,50745.0,16.0689,16.0786,16.0106,16.0786,50745.0
2020-10-02 13:55:00,16.57,16.6,16.56,16.59,24570.0,16.0786,16.1077,16.0689,16.098,24570.0
2020-10-02 14:00:00,16.65,16.75,16.63,16.75,16920.0,16.1562,16.2532,16.1368,16.2532,16920.0
2020-10-02 14:05:00,16.79,16.81,16.77,16.81,21870.0,16.292,16.3114,16.2726,16.3114,21870.0
2020-10-02 14:10:00,16.81,16.81,16.81,16.81,6000.0,16.3114,16.3114,16.3114,16.3114,6000.0
2020-10-02 14:15:00,16.81,16.81,16.81,16.81,0.0,16.3114,16.3114,16.3114,16.3114,0.0
2020-10-02 14:20:00,16.81,16.81,16.73,16.73,4500.0,16.3114,16.3114,16.2338,16.2338,4500.0
2020-10-02 14:25:00,16.73,16.73,16.73,16.73,1500.0,16.2338,16.2338,16.2338,16.2338,1500.0
2020-10-02 14:30:00,16.72,16.72,16.55,16.57,34770.0,16.2241,16.2241,16.0592,16.0786,34770.0
2020-10-02 14:35:00,16.57,16.58,16.57,16.58,3000.0,16.0786,16.0883,16.0786,16.0883,3000.0
2020-10-02 14:40:00,16.56,16.63,16.53,16.58,21000.0,16.0689,16.1368,16.0397,16.0883,21000.0
2020-10-02 14:45:00,16.6,16.67,16.6,16.67,6000.0,16.1077,16.1756,16.1077,16.1756,6000.0
2020-10-02 14:50:00,16.58,16.63,16.57,16.63,10500.0,16.0883,16.1368,16.0786,16.1368,10500.0
2020-10-02 14:55:00,16.67,16.81,16.67,16.72,42840.0,16.1756,16.3114,16.1756,16.2241,42840.0
2020-10-02 15:00:00,16.66,16.72,16.63,16.72,22500.0,16.1659,16.2241,16.1368,16.2241,22500.0
2020-10-02 15:05:00,16.72,16.72,16.72,16.72,0.0,16.2241,16.2241,16.2241,16.2241,0.0
2020-10-02 15:10:00,16.71,16.74,16.5,16.53,47400.0,16.2144,16.2435,16.0106,16.0397,47400.0
2020-10-02 15:15:00,16.54,16.54,16.48,16.48,4500.0,16.0495,16.0495,15.9912,15.9912,4500.0
2020-10-02 15:20:00,16.57,16.57,16.56,16.56,9015.0,16.0786,16.0786,16.0689,16.0689,9015.0
2020-10-02 15:25:00,16.58,16.62,16.57,16.62,15000.0,16.0883,16.1271,16.0786,16.1271,15000.0
2020-10-02 15:30:00,16.57,16.57,16.54,16.54,6000.0,16.0786,16.0786,16.0495,16.0495,6000.0
2020-10-02 15:35:00,16.61,16.64,16.59,16.59,13125.0,16.1174,16.1465,16.098,16.098,13125.0
2020-10-02 15:40:00,16.57,16.58,16.53,16.58,15660.0,16.0786,16.0883,16.0397,16.0883,15660.0
2020-10-02 15:45:00,16.55,16.55,16.48,16.5,25695.0,16.0592,16.0592,15.9912,16.0106,25695.0
2020-10-02 15:50:00,16.47,16.47,16.36,16.36,66240.0,15.9815,15.9815,15.8748,15.8748,66240.0
2020-10-02 15:55:00,16.36,16.38,16.28,16.28,136395.0,15.8748,15.8942,15.7972,15.7972,136395.0
2020-10-05 09:30:00,16.79,17.06,16.77,16.96,259170.0,16.292,16.554,16.2726,16.457,259170.0
2020-10-05 09:35:00,16.94,17.08,16.92,17.05,106845.0,16.4376,16.5734,16.4182,16.5443,106845.0
2020-10-05 09:40:00,17.09,17.18,17.09,17.09,142470.0,16.5831,16.6705,16.5831,16.5831,142470.0
2020-10-05 09:45:00,17.1,17.14,17.07,17.12,52485.0,16.5928,16.6317,16.5637,16.6122,52485.0
2020-10-05 09:50:00,17.14,17.23,17.12,17.22,71370.0,16.6317,16.719,16.6122,16.7093,71370.0
2020-10-05 09:55:00,17.23,17.3,17.22,17.28,90990.0,16.719,16.7869,16.7093,16.7675,90990.0
2020-10-05 10:00:00,17.33,17.42,17.33,17.38,148815.0,16.816,16.9034,16.816,16.8645,148815.0
2020-10-05 10:05:00,17.39,17.45,17.38,17.44,33000.0,16.8742,16.9325,16.8645,16.9228,33000.0
2020-10-05 10:10:00,17.43,17.47,17.37,17.46,68940.0,16.9131,16.9519,16.8548,16.9422,68940.0
2020-10-05 10:15:00,17.43,17.45,17.43,17.45,42510.0,16.9131,16.9325,16.9131,16.9325,42510.0
2020-10-05 10:20:00,17.45,17.5,17.44,17.47,49920.0,16.9325,16.981,16.9228,16.9519,49920.0
2020-10-05 10:25:00,17.46,17.46,17.43,17.43,6840.0,16.9422,16.9422,16.9131,16.9131,6840.0
2020-10-05 10:30:00,17.45,17.55,17.45,17.54,27090.0,16.9325,17.0295,16.9325,17.0198,27090.0
2020-10-05 10:35:00,17.51,17.51,17.4,17.4,40185.0,16.9907,16.9907,16.8839,16.8839,40185.0
2020-10-05 10:40:00,17.45,17.46,17.45,17.46,9000.0,16.9325,16.9422,16.9325,16.9422,9000.0
2020-10-05 10:45:00,17.41,17.43,17.41,17.43,3000.0,16.8936,16.9131,16.8936,16.9131,3000.0
2020-10-05 10:50:00,17.43,17.43,17.36,17.36,34695.0,16.9131,16.9131,16.8451,16.8451,34695.0
2020-10-05 10:55:00,17.39,17.4,17.39,17.4,19365.0,16.8742,16.8839,16.8742,16.8839,19365.0
2020-10-05 11:00:00,17.38,17.4,17.33,17.4,29895.0,16.8645,16.8839,16.816,16.8839,29895.0
2020-10-05 11:05:00,17.42,17.47,17.42,17.47,19110.0,16.9034,16.9519,16.9034,16.9519,19110.0
2020-10-05 11:10:00,17.43,17.46,17.43,17.46,3000.0,16.9131,16.9422,16.9131,16.9422,3000.0
2020-10-05 11:15:00,17.5,17.51,17.5,17.5,14775.0,16.981,16.9907,16.981,16.981,14775.0
2020-10-05 11:20:00,17.51,17.51,17.46,17.46,3000.0,16.9907,16.9907,16.9422,16.9422,3000.0
2020-10-05 11:25:00,17.45,17.47,17.43,17.47,21015.0,16.9325,16.9519,16.9131,16.9519,21015.0
2020-10-05 11:30:00,17.47,17.47,17.47,17.47,0.0,16.9519,16.9519,16.9519,16.9519,0.0
2020-10-05 11:35:00,17.43,17.47,17.43,17.45,10500.0,16.9131,16.9519,16.9131,16.9325,10500.0
2020-10-05 11:40:00,17.46,17.46,17.45,17.45,3000.0,16.9422,16.9422,16.9325,16.9325,3000.0
2020-10-05 11:45:00,17.48,17.48,17.48,17.48,1500.0,16.9616,16.9616,16.9616,16.9616,1500.0
2020-10-05 11:50:00,17.53,17.53,17.53,17.53,4500.0,17.0101,17.0101,17.0101,17.0101,4500.0
2020-10-05 11:55:00,17.58,17.6,17.58,17.6,14730.0,17.0586,17.078,17.0586,17.078,14730.0
2020-10-05 12:00:00,17.63,17.64,17.63,17.63,6375.0,17.1071,17.1168,17.1071,17.1071,6375.0
2020-10-05 12:05:00,17.61,17.65,17.61,17.62,19605.0,17.0877,17.1265,17.0877,17.0974,19605.0
2020-10-05 12:10:00,17.63,17.65,17.61,17.61,22995.0,17.1071,17.1265,17.0877,17.0877,22995.0
2020-10-05 12:15:00,17.58,17.6,17.58,17.6,4965.0,17.0586,17.078,17.0586,17.078,4965.0
2020-10-05 12:20:00,17.62,17.67,17.62,17.67,36135.0,17.0974,17.1459,17.0974,17.1459,36135.0
2020-10-05 12:25:00,17.66,17.66,17.66,17.66,1500.0,17.1362,17.1362,17.1362,17.1362,1500.0
2020-10-05 12:30:00,17.66,17.66,17.66,17.66,0.0,17.1362,17.1362,17.1362,17.1362,0.0
2020-10-05 12:35:00,17.64,17.64,17.59,17.59,12345.0,17.1168,17.1168,17.0683,17.0683,12345.0
2020-10-05 12:40:00,17.57,17.57,17.57,17.57,1500.0,17.0489,17.0489,17.0489,17.0489,1500.0
2020-10-05 12:45:00,17.58,17.6,17.58,17.6,5655.0,17.0586,17.078,17.0586,17.078,5655.0
2020-10-05 12:50:00,17.6,17.65,17.6,17.65,3300.0,17.078,17.1265,17.078,17.1265,3300.0
2020-10-05 12:55:00,17.66,17.66,17.66,17.66,2655.0,17.1362,17.1362,17.1362,17.1362,2655.0
2020-10-05 13:00:00,17.66,17.66,17.66,17.66,1500.0,17.1362,17.1362,17.1362,17.1362,1500.0
2020-10-05 13:05:00,17.58,17.58,17.58,17.58,9000.0,17.0586,17.0586,17.0586,17.0586,9000.0
2020-10-05 13:10:00,17.58,17.58,17.58,17.58,1500.0,17.0586,17.0586,17.0586,17.0586,1500.0
2020-10-05 13:15:00,17.55,17.56,17.55,17.56,35340.0,17.0295,17.0392,17.0295,17.0392,35340.0
2020-10-05 13:20:00,17.54,17.55,17.53,17.55,29970.0,17.0198,17.0295,17.0101,17.0295,29970.0
2020-10-05 13:25:00,17.57,17.57,17.57,17.57,7155.0,17.0489,17.0489,17.0489,17.0489,7155.0
2020-10-05 13:30:00,17.52,17.52,17.5,17.5,6045.0,17.0004,17.0004,16.981,16.981,6045.0
2020-10-05 13:35:00,17.52,17.52,17.5,17.5,7500.0,17.0004,17.0004,16.981,16.981,7500.0
2020-10-05 13:40:00,17.53,17.54,17.53,17.54,7275.0,17.0101,17.0198,17.0101,17.0198,7275.0
2020-10-05 13:45:00,17.48,17.48,17.46,17.46,3000.0,16.9616,16.9616,16.9422,16.9422,3000.0
2020-10-05 13:50:00,17.48,17.49,17.48,17.49,7500.0,16.9616,16.9713,16.9616,16.9713,7500.0
2020-10-05 13:55:00,17.47,17.48,17.44,17.48,14850.0,16.9519,16.9616,16.9228,16.9616,14850.0
2020-10-05 14:00:00,17.49,17.49,17.45,17.45,13500.0,16.9713,16.9713,16.9325,16.9325,13500.0
2020-10-05 14:05:00,17.45,17.53,17.45,17.53,16500.0,16.9325,17.0101,16.9325,17.0101,16500.0
2020-10-05 14:10:00,17.53,17.56,17.53,17.56,6000.0,17.0101,17.0392,17.0101,17.0392,6000.0
2020-10-05 14:15:00,17.57,17.59,17.57,17.59,6000.0,17.0489,17.0683,17.0489,17.0683,6000.0
2020-10-05 14:20:00,17.63,17.63,17.63,17.63,1500.0,17.1071,17.1071,17.1071,17.1071,1500.0
2020-10-05 14:25:00,17.54,17.55,17.54,17.55,20790.0,17.0198,17.0295,17.0198,17.0295,20790.0
2020-10-05 14:30:00,17.65,17.65,17.65,17.65,6000.0,17.1265,17.1265,17.1265,17.1265,6000.0
2020-10-05 14:35:00,17.67,17.67,17.67,17.67,18420.0,17.1459,17.1459,17.1459,17.1459,18420.0
2020-10-05 14:40:00,17.68,17.68,17.68,17.68,1500.0,17.1556,17.1556,17.1556,17.1556,1500.0
2020-10-05 14:45:00,17.68,17.68,17.68,17.68,15000.0,17.1556,17.1556,17.1556,17.1556,15000.0
2020-10-05 14:50:00,17.68,17.71,17.68,17.71,12000.0,17.1556,17.1848,17.1556,17.1848,12000.0
2020-10-05 14:55:00,17.69,17.8,17.69,17.8,54915.0,17.1653,17.2721,17.1653,17.2721,54915.0
2020-10-05 15:00:00,17.81,17.81,17.76,17.76,6000.0,17.2818,17.2818,17.2333,17.2333,6000.0
2020-10-05 15:05:00,17.77,17.82,17.77,17.82,13500.0,17.243,17.2915,17.243,17.2915,13500.0
2020-10-05 15:10:00,17.84,17.85,17.84,17.85,12000.0,17.3109,17.3206,17.3109,17.3206,12000.0
2020-10-05 15:15:00,17.86,17.87,17.83,17.83,25800.0,17.3303,17.34,17.3012,17.3012,25800.0
2020-10-05 15:20:00,17.87,17.87,17.87,17.87,3000.0,17.34,17.34,17.34,17.34,3000.0
2020-10-05 15:25:00,17.89,17.91,17.88,17.9,12810.0,17.3594,17.3788,17.3497,17.3691,12810.0
2020-10-05 15:30:00,17.87,17.9,17.87,17.87,22410.0,17.34,17.3691,17.34,17.34,22410.0
2020-10-05 15:35:00,17.86,17.87,17.83,17.84,9000.0,17.3303,17.34,17.3012,17.3109,9000.0
2020-10-05 15:40:00,17.87,17.87,17.83,17.83,13215.0,17.34,17.34,17.3012,17.3012,13215.0
2020-10-05 15:45:00,17.82,17.85,17.8,17.85,31890.0,17.2915,17.3206,17.2721,17.3206,31890.0
2020-10-05 15:50:00,17.87,17.89,17.83,17.89,43035.0,17.34,17.3594,17.3012,17.3594,43035.0
2020-10-05 15:55:00,17.88,17.92,17.86,17.92,44340.0,17.3497,17.3885,17.3303,17.3885,44340.0
2020-10-06 09:30:00,17.86,18.11,17.86,18.07,169695.0,17.3303,17.5729,17.3303,17.5341,169695.0
2020-10-06 09:35:00,18.08,18.08,18.03,18.06,28500.0,17.5438,17.5438,17.4953,17.5244,28500.0
2020-10-06 09:40:00,18.06,18.06,17.93,18.0,27885.0,17.5244,17.5244,17.3982,17.4662,27885.0
2020-10-06 09:45:00,18.0,18.0,17.91,17.95,13740.0,17.4662,17.4662,17.3788,17.4176,13740.0
2020-10-06 09:50:00,17.95,18.01,17.93,17.93,20040.0,17.4176,17.4759,17.3982,17.3982,20040.0
2020-10-06 09:55:00,17.92,18.0,17.92,17.98,24840.0,17.3885,17.4662,17.3885,17.4467,24840.0
2020-10-06 10:00:00,18.03,18.2,18.03,18.2,37410.0,17.4953,17.6602,17.4953,17.6602,37410.0
2020-10-06 10:05:00,18.22,18.31,18.22,18.29,42765.0,17.6796,17.767,17.6796,17.7475,42765.0
2020-10-06 10:10:00,18.31,18.37,18.29,18.35,41025.0,17.767,17.8252,17.7475,17.8058,41025.0
2020-10-06 10:15:00,18.33,18.4,18.33,18.4,32295.0,17.7864,17.8543,17.7864,17.8543,32295.0
2020-10-06 10:20:00,18.43,18.47,18.41,18.46,43830.0,17.8834,17.9222,17.864,17.9125,43830.0
2020-10-06 10:25:00,18.4,18.51,18.37,18.48,30465.0,17.8543,17.961,17.8252,17.9319,30465.0
2020-10-06 10:30:00,18.49,18.51,18.48,18.48,20895.0,17.9416,17.961,17.9319,17.9319,20895.0
2020-10-06 10:35:00,18.5,18.53,18.46,18.46,15705.0,17.9513,17.9804,17.9125,17.9125,15705.0
2020-10-06 10:40:00,18.47,18.47,18.29,18.29,15330.0,17.9222,17.9222,17.7475,17.7475,15330.0
2020-10-06 10:45:00,18.37,18.41,18.37,18.41,15000.0,17.8252,17.864,17.8252,17.864,15000.0
2020-10-06 10:50:00,18.46,18.46,18.46,18.46,1500.0,17.9125,17.9125,17.9125,17.9125,1500.0
2020-10-06 10:55:00,18.37,18.4,18.37,18.39,4500.0,17.8252,17.8543,17.8252,17.8446,4500.0
2020-10-06 11:00:00,18.39,18.39,18.39,18.39,0.0,17.8446,17.8446,17.8446,17.8446,0.0
2020-10-06 11:05:00,18.39,18.39,18.39,18.39,0.0,17.8446,17.8446,17.8446,17.8446,0.0
2020-10-06 11:10:00,18.41,18.41,18.41,18.41,1500.0,17.864,17.864,17.864,17.864,1500.0
2020-10-06 11:15:00,18.35,18.35,18.28,18.28,20985.0,17.8058,17.8058,17.7378,17.7378,20985.0
2020-10-06 11:20:00,18.26,18.26,18.17,18.17,24945.0,17.7184,17.7184,17.6311,17.6311,24945.0
2020-10-06 11:25:00,18.13,18.23,18.13,18.23,27720.0,17.5923,17.6893,17.5923,17.6893,27720.0
2020-10-06 11:30:00,18.23,18.27,18.23,18.27,16725.0,17.6893,17.7281,17.6893,17.7281,16725.0
2020-10-06 11:35:00,18.27,18.27,18.27,18.27,0.0,17.7281,17.7281,17.7281,17.7281,0.0
2020-10-06 11:40:00,18.37,18.37,18.37,18.37,1500.0,17.8252,17.8252,17.8252,17.8252,1500.0
2020-10-06 11:45:00,18.37,18.37,18.2,18.2,9000.0,17.8252,17.8252,17.6602,17.6602,9000.0
2020-10-06 11:50:00,18.13,18.13,18.11,18.11,16905.0,17.5923,17.5923,17.5729,17.5729,16905.0
2020-10-06 11:55:00,18.14,18.18,18.14,18.17,10125.0,17.602,17.6408,17.602,17.6311,10125.0
2020-10-06 12:00:00,18.2,18.21,18.2,18.21,23250.0,17.6602,17.6699,17.6602,17.6699,23250.0
2020-10-06 12:05:00,18.21,18.28,18.2,18.28,14145.0,17.6699,17.7378,17.6602,17.7378,14145.0
2020-10-06 12:10:00,18.33,18.33,18.33,18.33,2685.0,17.7864,17.7864,17.7864,17.7864,2685.0
2020-10-06 12:15:00,18.36,18.36,18.33,18.33,20250.0,17.8155,17.8155,17.7864,17.7864,20250.0
2020-10-06 12:20:00,18.34,18.4,18.34,18.4,12885.0,17.7961,17.8543,17.7961,17.8543,12885.0
2020-10-06 12:25:00,18.4,18.42,18.4,18.42,10395.0,17.8543,17.8737,17.8543,17.8737,10395.0
2020-10-06 12:30:00,18.44,18.44,18.41,18.41,9435.0,17.8931,17.8931,17.864,17.864,9435.0
2020-10-06 12:35:00,18.44,18.47,18.44,18.47,3000.0,17.8931,17.9222,17.8931,17.9222,3000.0
2020-10-06 12:40:00,18.46,18.46,18.46,18.46,1500.0,17.9125,17.9125,17.9125,17.9125,1500.0
2020-10-06 12:45:00,18.46,18.46,18.46,18.46,12000.0,17.9125,17.9125,17.9125,17.9125,12000.0
2020-10-06 12:50:00,18.46,18.46,18.46,18.46,0.0,17.9125,17.9125,17.9125,17.9125,0.0
2020-10-06 12:55:00,18.46,18.46,18.46,18.46,0.0,17.9125,17.9125,17.9125,17.9125,0.0
2020-10-06 13:00:00,18.44,18.44,18.37,18.37,3510.0,17.8931,17.8931,17.8252,17.8252,3510.0
2020-10-06 13:05:00,18.47,18.47,18.47,18.47,1500.0,17.9222,17.9222,17.9222,17.9222,1500.0
2020-10-06 13:10:00,18.48,18.48,18.48,18.48,1500.0,17.9319,17.9319,17.9319,17.9319,1500.0
2020-10-06 13:15:00,18.5,18.5,18.5,18.5,10500.0,17.9513,17.9513,17.9513,17.9513,10500.0
2020-10-06 13:20:00,18.44,18.53,18.44,18.53,19860.0,17.8931,17.9804,17.8931,17.9804,19860.0
2020-10-06 13:25:00,18.53,18.53,18.53,18.53,0.0,17.9804,17.9804,17.9804,17.9804,0.0
2020-10-06 13:30:00,18.53,18.53,18.53,18.53,0.0,17.9804,17.9804,17.9804,17.9804,0.0
2020-10-06 13:35:00,18.47,18.48,18.47,18.48,23730.0,17.9222,17.9319,17.9222,17.9319,23730.0
2020-10-06 13:40:00,18.54,18.6,18.54,18.6,31155.0,17.9901,18.0484,17.9901,18.0484,31155.0
2020-10-06 13:45:00,18.56,18.59,18.56,18.59,3000.0,18.0095,18.0387,18.0095,18.0387,3000.0
2020-10-06 13:50:00,18.59,18.59,18.59,18.59,0.0,18.0387,18.0387,18.0387,18.0387,0.0
2020-10-06 13:55:00,18.61,18.63,18.6,18.63,11400.0,18.0581,18.0775,18.0484,18.0775,11400.0
2020-10-06 14:00:00,18.63,18.65,18.63,18.65,18480.0,18.0775,18.0969,18.0775,18.0969,18480.0
2020-10-06 14:05:00,18.66,18.71,18.66,18.71,28605.0,18.1066,18.1551,18.1066,18.1551,28605.0
2020-10-06 14:10:00,18.67,18.7,18.67,18.7,8295.0,18.1163,18.1454,18.1163,18.1454,8295.0
2020-10-06 14:15:00,18.73,18.76,18.73,18.73,32550.0,18.1745,18.2036,18.1745,18.1745,32550.0
2020-10-06 14:20:00,18.74,18.74,18.7,18.7,10500.0,18.1842,18.1842,18.1454,18.1454,10500.0
2020-10-06 14:25:00,18.72,18.72,18.71,18.71,11325.0,18.1648,18.1648,18.1551,18.1551,11325.0
2020-10-06 14:30:00,18.71,18.78,18.71,18.78,26475.0,18.1551,18.223,18.1551,18.223,26475.0
2020-10-06 14:35:00,18.76,18.77,18.76,18.77,4530.0,18.2036,18.2133,18.2036,18.2133,4530.0
2020-10-06 14:40:00,18.77,18.87,18.77,18.87,20250.0,18.2133,18.3103,18.2133,18.3103,20250.0
2020-10-06 14:45:00,18.86,18.88,18.6,18.6,13500.0,18.3006,18.3201,18.0484,18.0484,13500.0
2020-10-06 14:50:00,18.52,18.52,18.0,18.0,108690.0,17.9707,17.9707,17.4662,17.4662,108690.0
2020-10-06 14:55:00,17.96,18.13,17.71,18.0,72480.0,17.4273,17.5923,17.1848,17.4662,72480.0
2020-10-06 15:00:00,17.93,17.98,17.8,17.9,52635.0,17.3982,17.4467,17.2721,17.3691,52635.0
2020-10-06 15:05:00,17.8,17.87,17.5,17.57,68655.0,17.2721,17.34,16.981,17.0489,68655.0
2020-10-06 15:10:00,17.63,17.73,17.63,17.73,9375.0,17.1071,17.2042,17.1071,17.2042,9375.0
2020-10-06 15:15:00,17.81,17.87,17.69,17.69,37410.0,17.2818,17.34,17.1653,17.1653,37410.0
2020-10-06 15:20:00,17.66,17.71,17.65,17.71,17745.0,17.1362,17.1848,17.1265,17.1848,17745.0
2020-10-06 15:25:00,17.71,17.87,17.71,17.86,32835.0,17.1848,17.34,17.1848,17.3303,32835.0
2020-10-06 15:30:00,17.88,18.01,17.85,18.01,19500.0,17.3497,17.4759,17.3206,17.4759,19500.0
2020-10-06 15:35:00,17.98,17.98,17.92,17.92,6810.0,17.4467,17.4467,17.3885,17.3885,6810.0
2020-10-06 15:40:00,17.85,17.85,17.77,17.8,35985.0,17.3206,17.3206,17.243,17.2721,35985.0
2020-10-06 15:45:00,17.75,17.75,17.6,17.6,83745.0,17.2236,17.2236,17.078,17.078,83745.0
2020-10-06 15:50:00,17.53,17.53,17.42,17.5,32025.0,17.0101,17.0101,16.9034,16.981,32025.0
2020-10-06 15:55:00,17.6,17.64,17.51,17.61,49740.0,17.078,17.1168,16.9907,17.0877,49740.0
2020-10-07 09:30:00,18.37,18.6,18.35,18.57,222870.0,17.8252,18.0484,17.8058,18.0192,222870.0
2020-10-07 09:35:00,18.59,18.61,18.54,18.54,83520.0,18.0387,18.0581,17.9901,17.9901,83520.0
2020-10-07 09:40:00,18.56,18.6,18.56,18.59,21000.0,18.0095,18.0484,18.0095,18.0387,21000.0
2020-10-07 09:45:00,18.59,18.66,18.59,18.66,18000.0,18.0387,18.1066,18.0387,18.1066,18000.0
2020-10-07 09:50:00,18.62,18.67,18.59,18.67,101805.0,18.0678,18.1163,18.0387,18.1163,101805.0
2020-10-07 09:55:00,18.7,18.72,18.66,18.66,14550.0,18.1454,18.1648,18.1066,18.1066,14550.0
2020-10-07 10:00:00,18.64,18.68,18.58,18.61,28200.0,18.0872,18.126,18.0289,18.0581,28200.0
2020-10-07 10:05:00,18.64,18.71,18.57,18.71,38190.0,18.0872,18.1551,18.0192,18.1551,38190.0
2020-10-07 10:10:00,18.65,18.65,18.53,18.53,55080.0,18.0969,18.0969,17.9804,17.9804,55080.0
2020-10-07 10:15:00,18.5,18.56,18.47,18.51,23070.0,17.9513,18.0095,17.9222,17.961,23070.0
2020-10-07 10:20:00,18.57,18.67,18.57,18.67,19635.0,18.0192,18.1163,18.0192,18.1163,19635.0
2020-10-07 10:25:00,18.67,18.67,18.67,18.67,0.0,18.1163,18.1163,18.1163,18.1163,0.0
2020-10-07 10:30:00,18.5,18.6,18.5,18.53,64890.0,17.9513,18.0484,17.9513,17.9804,64890.0
2020-10-07 10:35:00,18.52,18.52,18.37,18.38,78270.0,17.9707,17.9707,17.8252,17.8349,78270.0
2020-10-07 10:40:00,18.4,18.47,18.36,18.46,32415.0,17.8543,17.9222,17.8155,17.9125,32415.0
2020-10-07 10:45:00,18.5,18.5,18.46,18.5,12000.0,17.9513,17.9513,17.9125,17.9513,12000.0
2020-10-07 10:50:00,18.52,18.57,18.52,18.56,30915.0,17.9707,18.0192,17.9707,18.0095,30915.0
2020-10-07 10:55:00,18.56,18.56,18.56,18.56,6390.0,18.0095,18.0095,18.0095,18.0095,6390.0
2020-10-07 11:00:00,18.59,18.6,18.59,18.6,6450.0,18.0387,18.0484,18.0387,18.0484,6450.0
2020-10-07 11:05:00,18.66,18.67,18.66,18.67,63000.0,18.1066,18.1163,18.1066,18.1163,63000.0
2020-10-07 11:10:00,18.66,18.67,18.65,18.65,14685.0,18.1066,18.1163,18.0969,18.0969,14685.0
2020-10-07 11:15:00,18.57,18.57,18.57,18.57,9360.0,18.0192,18.0192,18.0192,18.0192,9360.0
2020-10-07 11:20:00,18.57,18.57,18.57,18.57,3000.0,18.0192,18.0192,18.0192,18.0192,3000.0
2020-10-07 11:25:00,18.6,18.6,18.5,18.58,31695.0,18.0484,18.0484,17.9513,18.0289,31695.0
2020-10-07 11:30:00,18.61,18.61,18.61,18.61,2655.0,18.0581,18.0581,18.0581,18.0581,2655.0
2020-10-07 11:35:00,18.6,18.6,18.59,18.6,25890.0,18.0484,18.0484,18.0387,18.0484,25890.0
2020-10-07 11:40:00,18.65,18.67,18.63,18.63,26250.0,18.0969,18.1163,18.0775,18.0775,26250.0
2020-10-07 11:45:00,18.63,18.63,18.63,18.63,12870.0,18.0775,18.0775,18.0775,18.0775,12870.0
2020-10-07 11:50:00,18.59,18.59,18.57,18.57,14775.0,18.0387,18.0387,18.0192,18.0192,14775.0
2020-10-07 11:55:00,18.53,18.56,18.53,18.56,24060.0,17.9804,18.0095,17.9804,18.0095,24060.0
2020-10-07 12:00:00,18.54,18.57,18.54,18.55,69300.0,17.9901,18.0192,17.9901,17.9998,69300.0
2020-10-07 12:05:00,18.55,18.59,18.55,18.59,45450.0,17.9998,18.0387,17.9998,18.0387,45450.0
2020-10-07 12:10:00,18.61,18.63,18.61,18.63,15540.0,18.0581,18.0775,18.0581,18.0775,15540.0
2020-10-07 12:15:00,18.67,18.67,18.67,18.67,14325.0,18.1163,18.1163,18.1163,18.1163,14325.0
2020-10-07 12:20:00,18.62,18.62,18.62,18.62,1500.0,18.0678,18.0678,18.0678,18.0678,1500.0
2020-10-07 12:25:00,18.68,18.68,18.46,18.46,21000.0,18.126,18.126,17.9125,17.9125,21000.0
2020-10-07 12:30:00,18.62,18.62,18.57,18.57,4500.0,18.0678,18.0678,18.0192,18.0192,4500.0
2020-10-07 12:35:00,18.58,18.59,18.58,18.59,38505.0,18.0289,18.0387,18.0289,18.0387,38505.0
2020-10-07 12:40:00,18.59,18.59,18.59,18.59,0.0,18.0387,18.0387,18.0387,18.0387,0.0
2020-10-07 12:45:00,18.59,18.59,18.59,18.59,0.0,18.0387,18.0387,18.0387,18.0387,0.0
2020-10-07 12:50:00,18.55,18.6,18.55,18.6,37920.0,17.9998,18.0484,17.9998,18.0484,37920.0
2020-10-07 12:55:00,18.59,18.59,18.59,18.59,3000.0,18.0387,18.0387,18.0387,18.0387,3000.0
2020-10-07 13:00:00,18.63,18.66,18.62,18.66,7500.0,18.0775,18.1066,18.0678,18.1066,7500.0
2020-10-07 13:05:00,18.64,18.64,18.64,18.64,1500.0,18.0872,18.0872,18.0872,18.0872,1500.0
2020-10-07 13:10:00,18.64,18.64,18.64,18.64,1500.0,18.0872,18.0872,18.0872,18.0872,1500.0
2020-10-07 13:15:00,18.62,18.67,18.62,18.67,49410.0,18.0678,18.1163,18.0678,18.1163,49410.0
2020-10-07 13:20:00,18.63,18.67,18.63,18.67,5910.0,18.0775,18.1163,18.0775,18.1163,5910.0
2020-10-07 13:25:00,18.67,18.67,18.67,18.67,0.0,18.1163,18.1163,18.1163,18.1163,0.0
2020-10-07 13:30:00,18.67,18.67,18.66,18.66,7500.0,18.1163,18.1163,18.1066,18.1066,7500.0
2020-10-07 13:35:00,18.67,18.67,18.67,18.67,1500.0,18.1163,18.1163,18.1163,18.1163,1500.0
2020-10-07 13:40:00,18.67,18.71,18.67,18.7,18750.0,18.1163,18.1551,18.1163,18.1454,18750.0
2020-10-07 13:45:00,18.7,18.73,18.7,18.72,22425.0,18.1454,18.1745,18.1454,18.1648,22425.0
2020-10-07 13:50:00,18.71,18.71,18.71,18.71,1500.0,18.1551,18.1551,18.1551,18.1551,1500.0
2020-10-07 13:55:00,18.72,18.72,18.64,18.66,16095.0,18.1648,18.1648,18.0872,18.1066,16095.0
2020-10-07 14:00:00,18.71,18.71,18.65,18.65,3000.0,18.1551,18.1551,18.0969,18.0969,3000.0
2020-10-07 14:05:00,18.65,18.65,18.59,18.59,15000.0,18.0969,18.0969,18.0387,18.0387,15000.0
2020-10-07 14:10:00,18.6,18.62,18.59,18.59,53895.0,18.0484,18.0678,18.0387,18.0387,53895.0
2020-10-07 14:15:00,18.59,18.62,18.58,18.61,67860.0,18.0387,18.0678,18.0289,18.0581,67860.0
2020-10-07 14:20:00,18.59,18.59,18.58,18.58,3000.0,18.0387,18.0387,18.0289,18.0289,3000.0
2020-10-07 14:25:00,18.6,18.6,18.6,18.6,4500.0,18.0484,18.0484,18.0484,18.0484,4500.0
2020-10-07 14:30:00,18.62,18.62,18.62,18.62,3000.0,18.0678,18.0678,18.0678,18.0678,3000.0
2020-10-07 14:35:00,18.64,18.64,18.6,18.61,79590.0,18.0872,18.0872,18.0484,18.0581,79590.0
2020-10-07 14:40:00,18.6,18.6,18.53,18.6,26220.0,18.0484,18.0484,17.9804,18.0484,26220.0
2020-10-07 14:45:00,18.62,18.62,18.62,18.62,3000.0,18.0678,18.0678,18.0678,18.0678,3000.0
2020-10-07 14:50:00,18.63,18.63,18.63,18.63,49440.0,18.0775,18.0775,18.0775,18.0775,49440.0
2020-10-07 14:55:00,18.65,18.67,18.65,18.67,5280.0,18.0969,18.1163,18.0969,18.1163,5280.0
2020-10-07 15:00:00,18.62,18.68,18.6,18.65,34935.0,18.0678,18.126,18.0484,18.0969,34935.0
2020-10-07 15:05:00,18.68,18.7,18.68,18.7,20850.0,18.126,18.1454,18.126,18.1454,20850.0
2020-10-07 15:10:00,18.72,18.72,18.68,18.68,9000.0,18.1648,18.1648,18.126,18.126,9000.0
2020-10-07 15:15:00,18.68,18.69,18.68,18.69,7365.0,18.126,18.1357,18.126,18.1357,7365.0
2020-10-07 15:20:00,18.7,18.7,18.67,18.67,22830.0,18.1454,18.1454,18.1163,18.1163,22830.0
2020-10-07 15:25:00,18.64,18.64,18.64,18.64,3630.0,18.0872,18.0872,18.0872,18.0872,3630.0
2020-10-07 15:30:00,18.63,18.63,18.55,18.55,6000.0,18.0775,18.0775,17.9998,17.9998,6000.0
2020-10-07 15:35:00,18.57,18.61,18.57,18.61,25500.0,18.0192,18.0581,18.0192,18.0581,25500.0
2020-10-07 15:40:00,18.64,18.64,18.62,18.62,5880.0,18.0872,18.0872,18.0678,18.0678,5880.0
2020-10-07 15:45:00,18.61,18.67,18.61,18.67,47730.0,18.0581,18.1163,18.0581,18.1163,47730.0
2020-10-07 15:50:00,18.7,18.78,18.68,18.78,57405.0,18.1454,18.223,18.126,18.223,57405.0
2020-10-07 15:55:00,18.77,18.77,18.67,18.71,70860.0,18.2133,18.2133,18.1163,18.1551,70860.0
2020-10-08 09:30:00,19.17,19.24,19.03,19.18,409455.0,18.6015,18.6694,18.4656,18.6112,409455.0
2020-10-08 09:35:00,19.17,19.21,19.13,19.21,24360.0,18.6015,18.6403,18.5626,18.6403,24360.0
2020-10-08 09:40:00,19.2,19.2,19.07,19.07,19500.0,18.6306,18.6306,18.5044,18.5044,19500.0
2020-10-08 09:45:00,19.0,19.0,18.96,18.96,44745.0,18.4365,18.4365,18.3977,18.3977,44745.0
2020-10-08 09:50:00,19.06,19.08,19.06,19.08,7545.0,18.4947,18.5141,18.4947,18.5141,7545.0
2020-10-08 09:55:00,19.07,19.1,19.06,19.1,21480.0,18.5044,18.5335,18.4947,18.5335,21480.0
2020-10-08 10:00:00,19.13,19.19,19.07,19.13,41820.0,18.5626,18.6209,18.5044,18.5626,41820.0
2020-10-08 10:05:00,19.12,19.12,19.07,19.07,14475.0,18.5529,18.5529,18.5044,18.5044,14475.0
2020-10-08 10:10:00,19.17,19.21,19.17,19.21,27405.0,18.6015,18.6403,18.6015,18.6403,27405.0
2020-10-08 10:15:00,19.18,19.18,19.08,19.08,7500.0,18.6112,18.6112,18.5141,18.5141,7500.0
2020-10-08 10:20:00,19.07,19.07,19.07,19.07,29970.0,18.5044,18.5044,18.5044,18.5044,29970.0
2020-10-08 10:25:00,19.07,19.07,19.02,19.02,72840.0,18.5044,18.5044,18.4559,18.4559,72840.0
2020-10-08 10:30:00,19.08,19.13,19.08,19.13,17895.0,18.5141,18.5626,18.5141,18.5626,17895.0
2020-10-08 10:35:00,19.16,19.16,19.1,19.13,27990.0,18.5917,18.5917,18.5335,18.5626,27990.0
2020-10-08 10:40:00,19.13,19.13,19.13,19.13,7110.0,18.5626,18.5626,18.5626,18.5626,7110.0
2020-10-08 10:45:00,19.13,19.13,19.13,19.13,0.0,18.5626,18.5626,18.5626,18.5626,0.0
2020-10-08 10:50:00,19.16,19.17,19.07,19.09,121335.0,18.5917,18.6015,18.5044,18.5238,121335.0
2020-10-08 10:55:00,19.15,19.16,19.15,19.16,28515.0,18.582,18.5917,18.582,18.5917,28515.0
2020-10-08 11:00:00,19.19,19.2,19.19,19.2,18450.0,18.6209,18.6306,18.6209,18.6306,18450.0
2020-10-08 11:05:00,19.23,19.28,19.23,19.28,33330.0,18.6597,18.7082,18.6597,18.7082,33330.0
2020-10-08 11:10:00,19.32,19.33,19.32,19.33,8880.0,18.747,18.7567,18.747,18.7567,8880.0
2020-10-08 11:15:00,19.35,19.35,19.33,19.33,29655.0,18.7761,18.7761,18.7567,18.7567,29655.0
2020-10-08 11:20:00,19.23,19.23,19.19,19.2,33720.0,18.6597,18.6597,18.6209,18.6306,33720.0
2020-10-08 11:25:00,19.23,19.23,19.17,19.17,4500.0,18.6597,18.6597,18.6015,18.6015,4500.0
2020-10-08 11:30:00,19.13,19.13,19.0,19.0,32490.0,18.5626,18.5626,18.4365,18.4365,32490.0
2020-10-08 11:35:00,19.16,19.28,19.16,19.28,32955.0,18.5917,18.7082,18.5917,18.7082,32955.0
2020-10-08 11:40:00,19.28,19.33,19.28,19.33,75945.0,18.7082,18.7567,18.7082,18.7567,75945.0
2020-10-08 11:45:00,19.3,19.3,19.3,19.3,3750.0,18.7276,18.7276,18.7276,18.7276,3750.0
2020-10-08 11:50:00,19.27,19.27,19.27,19.27,9000.0,18.6985,18.6985,18.6985,18.6985,9000.0
2020-10-08 11:55:00,19.26,19.26,19.26,19.26,11295.0,18.6888,18.6888,18.6888,18.6888,11295.0
2020-10-08 12:00:00,19.27,19.28,19.27,19.28,4500.0,18.6985,18.7082,18.6985,18.7082,4500.0
2020-10-08 12:05:00,19.31,19.42,19.31,19.41,18030.0,18.7373,18.844,18.7373,18.8343,18030.0
2020-10-08 12:10:00,19.41,19.41,19.41,19.41,0.0,18.8343,18.8343,18.8343,18.8343,0.0
2020-10-08 12:15:00,19.38,19.38,19.3,19.3,13500.0,18.8052,18.8052,18.7276,18.7276,13500.0
2020-10-08 12:20:00,19.27,19.27,19.27,19.27,4500.0,18.6985,18.6985,18.6985,18.6985,4500.0
2020-10-08 12:25:00,19.29,19.29,19.25,19.25,3000.0,18.7179,18.7179,18.6791,18.6791,3000.0
2020-10-08 12:30:00,19.25,19.25,19.25,19.25,0.0,18.6791,18.6791,18.6791,18.6791,0.0
2020-10-08 12:35:00,19.27,19.27,19.27,19.27,1500.0,18.6985,18.6985,18.6985,18.6985,1500.0
2020-10-08 12:40:00,19.31,19.33,19.29,19.29,16500.0,18.7373,18.7567,18.7179,18.7179,16500.0
2020-10-08 12:45:00,19.3,19.32,19.3,19.32,8175.0,18.7276,18.747,18.7276,18.747,8175.0
2020-10-08 12:50:00,19.32,19.32,19.32,19.32,0.0,18.747,18.747,18.747,18.747,0.0
2020-10-08 12:55:00,19.3,19.3,19.3,19.3,3000.0,18.7276,18.7276,18.7276,18.7276,3000.0
2020-10-08 13:00:00,19.23,19.23,19.23,19.23,14820.0,18.6597,18.6597,18.6597,18.6597,14820.0
2020-10-08 13:05:00,19.23,19.23,19.23,19.23,0.0,18.6597,18.6597,18.6597,18.6597,0.0
2020-10-08 13:10:00,19.26,19.26,19.26,19.26,5985.0,18.6888,18.6888,18.6888,18.6888,5985.0
2020-10-08 13:15:00,19.22,19.22,19.22,19.22,4500.0,18.65,18.65,18.65,18.65,4500.0
2020-10-08 13:20:00,19.22,19.22,19.22,19.22,0.0,18.65,18.65,18.65,18.65,0.0
2020-10-08 13:25:00,19.22,19.22,19.22,19.22,0.0,18.65,18.65,18.65,18.65,0.0
2020-10-08 13:30:00,19.22,19.22,19.22,19.22,0.0,18.65,18.65,18.65,18.65,0.0
2020-10-08 13:35:00,19.22,19.22,19.2,19.2,28245.0,18.65,18.65,18.6306,18.6306,28245.0
2020-10-08 13:40:00,19.21,19.21,19.21,19.21,1500.0,18.6403,18.6403,18.6403,18.6403,1500.0
2020-10-08 13:45:00,19.18,19.18,19.18,19.18,3000.0,18.6112,18.6112,18.6112,18.6112,3000.0
2020-10-08 13:50:00,19.23,19.23,19.23,19.23,1500.0,18.6597,18.6597,18.6597,18.6597,1500.0
2020-10-08 13:55:00,19.15,19.15,19.15,19.15,1500.0,18.582,18.582,18.582,18.582,1500.0
2020-10-08 14:00:00,19.14,19.17,19.13,19.17,37710.0,18.5723,18.6015,18.5626,18.6015,37710.0
2020-10-08 14:05:00,19.2,19.2,19.2,19.2,2400.0,18.6306,18.6306,18.6306,18.6306,2400.0
2020-10-08 14:10:00,19.23,19.23,19.23,19.23,1500.0,18.6597,18.6597,18.6597,18.6597,1500.0
2020-10-08 14:15:00,19.26,19.26,19.26,19.26,1500.0,18.6888,18.6888,18.6888,18.6888,1500.0
2020-10-08 14:20:00,19.27,19.3,19.27,19.3,9150.0,18.6985,18.7276,18.6985,18.7276,9150.0
2020-10-08 14:25:00,19.27,19.27,19.27,19.27,7500.0,18.6985,18.6985,18.6985,18.6985,7500.0
2020-10-08 14:30:00,19.29,19.29,19.29,19.29,1500.0,18.7179,18.7179,18.7179,18.7179,1500.0
2020-10-08 14:35:00,19.31,19.31,19.31,19.31,1500.0,18.7373,18.7373,18.7373,18.7373,1500.0
2020-10-08 14:40:00,19.31,19.31,19.31,19.31,7500.0,18.7373,18.7373,18.7373,18.7373,7500.0
2020-10-08 14:45:00,19.32,19.32,19.25,19.25,4500.0,18.747,18.747,18.6791,18.6791,4500.0
2020-10-08 14:50:00,19.17,19.17,19.17,19.17,1500.0,18.6015,18.6015,18.6015,18.6015,1500.0
2020-10-08 14:55:00,19.17,19.18,19.17,19.18,4500.0,18.6015,18.6112,18.6015,18.6112,4500.0
2020-10-08 15:00:00,19.18,19.18,19.11,19.12,11535.0,18.6112,18.6112,18.5432,18.5529,11535.0
2020-10-08 15:05:00,19.12,19.12,19.12,19.12,0.0,18.5529,18.5529,18.5529,18.5529,0.0
2020-10-08 15:10:00,19.14,19.17,19.14,19.17,7500.0,18.5723,18.6015,18.5723,18.6015,7500.0
2020-10-08 15:15:00,19.17,19.17,19.17,19.17,0.0,18.6015,18.6015,18.6015,18.6015,0.0
2020-10-08 15:20:00,19.16,19.19,19.16,19.19,6000.0,18.5917,18.6209,18.5917,18.6209,6000.0
2020-10-08 15:25:00,19.19,19.2,19.19,19.2,4500.0,18.6209,18.6306,18.6209,18.6306,4500.0
2020-10-08 15:30:00,19.2,19.25,19.2,19.21,33645.0,18.6306,18.6791,18.6306,18.6403,33645.0
2020-10-08 15:35:00,19.2,19.23,19.2,19.23,9000.0,18.6306,18.6597,18.6306,18.6597,9000.0
2020-10-08 15:40:00,19.23,19.26,19.23,19.26,18360.0,18.6597,18.6888,18.6597,18.6888,18360.0
2020-10-08 15:45:00,19.23,19.23,19.2,19.2,9375.0,18.6597,18.6597,18.6306,18.6306,9375.0
2020-10-08 15:50:00,19.24,19.27,19.23,19.27,37935.0,18.6694,18.6985,18.6597,18.6985,37935.0
2020-10-08 15:55:00,19.29,19.34,19.29,19.32,58410.0,18.7179,18.7664,18.7179,18.747,58410.0
2020-10-09 09:30:00,20.06,20.47,20.02,20.43,860190.0,19.4651,19.8629,19.4262,19.8241,860190.0
2020-10-09 09:35:00,20.45,20.47,20.27,20.36,164955.0,19.8435,19.8629,19.6688,19.7562,164955.0
2020-10-09 09:40:00,20.38,20.45,20.34,20.38,90540.0,19.7756,19.8435,19.7367,19.7756,90540.0
2020-10-09 09:45:00,20.38,20.38,20.29,20.34,98205.0,19.7756,19.7756,19.6882,19.7367,98205.0
2020-10-09 09:50:00,20.37,20.37,20.23,20.27,54405.0,19.7659,19.7659,19.63,19.6688,54405.0
2020-10-09 09:55:00,20.28,20.3,20.25,20.27,69960.0,19.6785,19.6979,19.6494,19.6688,69960.0
2020-10-09 10:00:00,20.33,20.4,20.29,20.37,79260.0,19.727,19.795,19.6882,19.7659,79260.0
2020-10-09 10:05:00,20.38,20.38,20.19,20.19,59130.0,19.7756,19.7756,19.5912,19.5912,59130.0
2020-10-09 10:10:00,20.2,20.23,20.13,20.13,50685.0,19.6009,19.63,19.533,19.533,50685.0
2020-10-09 10:15:00,20.14,20.17,20.07,20.07,36960.0,19.5427,19.5718,19.4748,19.4748,36960.0
2020-10-09 10:20:00,20.1,20.12,19.98,19.98,258555.0,19.5039,19.5233,19.3874,19.3874,258555.0
2020-10-09 10:25:00,20.0,20.07,19.92,20.07,112305.0,19.4068,19.4748,19.3292,19.4748,112305.0
2020-10-09 10:30:00,20.1,20.13,20.1,20.13,29565.0,19.5039,19.533,19.5039,19.533,29565.0
2020-10-09 10:35:00,20.11,20.11,20.11,20.11,1500.0,19.5136,19.5136,19.5136,19.5136,1500.0
2020-10-09 10:40:00,20.1,20.13,20.03,20.08,69660.0,19.5039,19.533,19.4359,19.4845,69660.0
2020-10-09 10:45:00,20.12,20.14,20.12,20.13,4500.0,19.5233,19.5427,19.5233,19.533,4500.0
2020-10-09 10:50:00,20.11,20.16,20.11,20.12,7500.0,19.5136,19.5621,19.5136,19.5233,7500.0
2020-10-09 10:55:00,20.17,20.17,20.16,20.16,3000.0,19.5718,19.5718,19.5621,19.5621,3000.0
2020-10-09 11:00:00,20.16,20.24,20.16,20.24,19440.0,19.5621,19.6397,19.5621,19.6397,19440.0
2020-10-09 11:05:00,20.24,20.27,20.21,20.26,32565.0,19.6397,19.6688,19.6106,19.6591,32565.0
2020-10-09 11:10:00,20.24,20.24,20.21,20.22,6000.0,19.6397,19.6397,19.6106,19.6203,6000.0
2020-10-09 11:15:00,20.23,20.27,20.22,20.27,6165.0,19.63,19.6688,19.6203,19.6688,6165.0
2020-10-09 11:20:00,20.26,20.26,20.1,20.12,39870.0,19.6591,19.6591,19.5039,19.5233,39870.0
2020-10-09 11:25:00,20.12,20.12,20.12,20.12,0.0,19.5233,19.5233,19.5233,19.5233,0.0
2020-10-09 11:30:00,20.1,20.1,20.1,20.1,1500.0,19.5039,19.5039,19.5039,19.5039,1500.0
2020-10-09 11:35:00,20.12,20.13,20.09,20.1,8025.0,19.5233,19.533,19.4942,19.5039,8025.0
2020-10-09 11:40:00,20.07,20.18,20.07,20.18,10020.0,19.4748,19.5815,19.4748,19.5815,10020.0
2020-10-09 11:45:00,20.23,20.27,20.23,20.27,22725.0,19.63,19.6688,19.63,19.6688,22725.0
2020-10-09 11:50:00,20.3,20.35,20.23,20.34,52005.0,19.6979,19.7465,19.63,19.7367,52005.0
2020-10-09 11:55:00,20.33,20.37,20.33,20.37,283725.0,19.727,19.7659,19.727,19.7659,283725.0
2020-10-09 12:00:00,20.39,20.46,20.37,20.46,141225.0,19.7853,19.8532,19.7659,19.8532,141225.0
2020-10-09 12:05:00,20.4,20.42,20.4,20.42,27135.0,19.795,19.8144,19.795,19.8144,27135.0
2020-10-09 12:10:00,20.41,20.41,20.41,20.41,1500.0,19.8047,19.8047,19.8047,19.8047,1500.0
2020-10-09 12:15:00,20.36,20.36,20.36,20.36,1500.0,19.7562,19.7562,19.7562,19.7562,1500.0
2020-10-09 12:20:00,20.36,20.4,20.36,20.37,7500.0,19.7562,19.795,19.7562,19.7659,7500.0
2020-10-09 12:25:00,20.33,20.33,20.25,20.28,23985.0,19.727,19.727,19.6494,19.6785,23985.0
2020-10-09 12:30:00,20.3,20.34,20.3,20.34,4425.0,19.6979,19.7367,19.6979,19.7367,4425.0
2020-10-09 12:35:00,20.34,20.34,20.34,20.34,0.0,19.7367,19.7367,19.7367,19.7367,0.0
2020-10-09 12:40:00,20.38,20.38,20.34,20.36,10500.0,19.7756,19.7756,19.7367,19.7562,10500.0
2020-10-09 12:45:00,20.36,20.36,20.36,20.36,0.0,19.7562,19.7562,19.7562,19.7562,0.0
2020-10-09 12:50:00,20.37,20.37,20.37,20.37,2040.0,19.7659,19.7659,19.7659,19.7659,2040.0
2020-10-09 12:55:00,20.4,20.4,20.37,20.37,68730.0,19.795,19.795,19.7659,19.7659,68730.0
2020-10-09 13:00:00,20.41,20.48,20.41,20.45,60150.0,19.8047,19.8726,19.8047,19.8435,60150.0
2020-10-09 13:05:00,20.48,20.48,20.47,20.47,14535.0,19.8726,19.8726,19.8629,19.8629,14535.0
2020-10-09 13:10:00,20.5,20.5,20.4,20.4,6000.0,19.892,19.892,19.795,19.795,6000.0
2020-10-09 13:15:00,20.4,20.4,20.4,20.4,0.0,19.795,19.795,19.795,19.795,0.0
2020-10-09 13:20:00,20.45,20.45,20.45,20.45,1500.0,19.8435,19.8435,19.8435,19.8435,1500.0
2020-10-09 13:25:00,20.44,20.44,20.44,20.44,5295.0,19.8338,19.8338,19.8338,19.8338,5295.0
2020-10-09 13:30:00,20.39,20.39,20.39,20.39,1500.0,19.7853,19.7853,19.7853,19.7853,1500.0
2020-10-09 13:35:00,20.39,20.39,20.39,20.39,0.0,19.7853,19.7853,19.7853,19.7853,0.0
2020-10-09 13:40:00,20.39,20.39,20.39,20.39,0.0,19.7853,19.7853,19.7853,19.7853,0.0
2020-10-09 13:45:00,20.36,20.42,20.36,20.42,4275.0,19.7562,19.8144,19.7562,19.8144,4275.0
2020-10-09 13:50:00,20.41,20.41,20.41,20.41,3990.0,19.8047,19.8047,19.8047,19.8047,3990.0
2020-10-09 13:55:00,20.41,20.41,20.41,20.41,0.0,19.8047,19.8047,19.8047,19.8047,0.0
2020-10-09 14:00:00,20.42,20.43,20.42,20.43,4500.0,19.8144,19.8241,19.8144,19.8241,4500.0
2020-10-09 14:05:00,20.37,20.37,20.37,20.37,1500.0,19.7659,19.7659,19.7659,19.7659,1500.0
2020-10-09 14:10:00,20.34,20.34,20.29,20.31,9570.0,19.7367,19.7367,19.6882,19.7076,9570.0
2020-10-09 14:15:00,20.31,20.31,20.31,20.31,0.0,19.7076,19.7076,19.7076,19.7076,0.0
2020-10-09 14:20:00,20.3,20.3,20.3,20.3,108735.0,19.6979,19.6979,19.6979,19.6979,108735.0
2020-10-09 14:25:00,20.27,20.27,20.25,20.25,18000.0,19.6688,19.6688,19.6494,19.6494,18000.0
2020-10-09 14:30:00,20.27,20.27,20.27,20.27,1500.0,19.6688,19.6688,19.6688,19.6688,1500.0
2020-10-09 14:35:00,20.24,20.24,20.15,20.18,31500.0,19.6397,19.6397,19.5524,19.5815,31500.0
2020-10-09 14:40:00,20.21,20.21,20.18,20.18,6000.0,19.6106,19.6106,19.5815,19.5815,6000.0
2020-10-09 14:45:00,20.26,20.26,20.21,20.21,7710.0,19.6591,19.6591,19.6106,19.6106,7710.0
2020-10-09 14:50:00,20.22,20.22,20.19,20.2,7350.0,19.6203,19.6203,19.5912,19.6009,7350.0
2020-10-09 14:55:00,20.18,20.2,20.18,20.2,49500.0,19.5815,19.6009,19.5815,19.6009,49500.0
2020-10-09 15:00:00,20.19,20.24,20.19,20.24,83640.0,19.5912,19.6397,19.5912,19.6397,83640.0
2020-10-09 15:05:00,20.24,20.24,20.24,20.24,0.0,19.6397,19.6397,19.6397,19.6397,0.0
2020-10-09 15:10:00,20.22,20.23,20.22,20.23,6000.0,19.6203,19.63,19.6203,19.63,6000.0
2020-10-09 15:15:00,20.27,20.29,20.27,20.29,4560.0,19.6688,19.6882,19.6688,19.6882,4560.0
2020-10-09 15:20:00,20.31,20.31,20.3,20.3,10650.0,19.7076,19.7076,19.6979,19.6979,10650.0
2020-10-09 15:25:00,20.29,20.3,20.29,20.3,6750.0,19.6882,19.6979,19.6882,19.6979,6750.0
2020-10-09 15:30:00,20.29,20.29,20.27,20.27,16155.0,19.6882,19.6882,19.6688,19.6688,16155.0
2020-10-09 15:35:00,20.26,20.28,20.26,20.28,15765.0,19.6591,19.6785,19.6591,19.6785,15765.0
2020-10-09 15:40:00,20.31,20.31,20.3,20.31,9000.0,19.7076,19.7076,19.6979,19.7076,9000.0
2020-10-09 15:45:00,20.3,20.33,20.27,20.27,44460.0,19.6979,19.727,19.6688,19.6688,44460.0
2020-10-09 15:50:00,20.27,20.31,20.26,20.31,44325.0,19.6688,19.7076,19.6591,19.7076,44325.0
2020-10-09 15:55:00,20.3,20.36,20.29,20.35,64395.0,19.6979,19.7562,19.6882,19.7465,64395.0
2020-10-12 09:30:00,21.09,21.09,20.83,21.03,361725.0,20.4645,20.4645,20.2122,20.4063,361725.0
2020-10-12 09:35:00,21.07,21.07,20.97,20.98,63810.0,20.4451,20.4451,20.3481,20.3578,63810.0
2020-10-12 09:40:00,20.93,20.97,20.92,20.92,21705.0,20.3093,20.3481,20.2995,20.2995,21705.0
2020-10-12 09:45:00,20.98,20.98,20.9,20.96,80430.0,20.3578,20.3578,20.2801,20.3384,80430.0
2020-10-12 09:50:00,21.0,21.0,20.93,21.0,34500.0,20.3772,20.3772,20.3093,20.3772,34500.0
2020-10-12 09:55:00,21.04,21.04,21.0,21.03,41040.0,20.416,20.416,20.3772,20.4063,41040.0
2020-10-12 10:00:00,20.93,20.95,20.87,20.9,44505.0,20.3093,20.3287,20.251,20.2801,44505.0
2020-10-12 10:05:00,20.92,20.95,20.86,20.86,9045.0,20.2995,20.3287,20.2413,20.2413,9045.0
2020-10-12 10:10:00,20.87,20.9,20.87,20.9,48000.0,20.251,20.2801,20.251,20.2801,48000.0
2020-10-12 10:15:00,20.93,20.98,20.93,20.97,12060.0,20.3093,20.3578,20.3093,20.3481,12060.0
2020-10-12 10:20:00,20.97,20.97,20.88,20.93,28500.0,20.3481,20.3481,20.2607,20.3093,28500.0
2020-10-12 10:25:00,20.91,20.94,20.91,20.94,8610.0,20.2898,20.319,20.2898,20.319,8610.0
2020-10-12 10:30:00,20.87,20.87,20.87,20.87,85260.0,20.251,20.251,20.251,20.251,85260.0
2020-10-12 10:35:00,20.91,20.96,20.91,20.93,16500.0,20.2898,20.3384,20.2898,20.3093,16500.0
2020-10-12 10:40:00,20.97,20.97,20.93,20.93,23040.0,20.3481,20.3481,20.3093,20.3093,23040.0
2020-10-12 10:45:00,20.93,20.93,20.93,20.93,0.0,20.3093,20.3093,20.3093,20.3093,0.0
2020-10-12 10:50:00,21.0,21.0,21.0,21.0,17415.0,20.3772,20.3772,20.3772,20.3772,17415.0
2020-10-12 10:55:00,21.07,21.1,21.03,21.03,36720.0,20.4451,20.4742,20.4063,20.4063,36720.0
2020-10-12 11:00:00,21.03,21.03,21.03,21.03,0.0,20.4063,20.4063,20.4063,20.4063,0.0
2020-10-12 11:05:00,21.11,21.18,21.11,21.16,73995.0,20.4839,20.5518,20.4839,20.5324,73995.0
2020-10-12 11:10:00,21.19,21.21,21.18,21.2,30720.0,20.5615,20.5809,20.5518,20.5712,30720.0
2020-10-12 11:15:00,21.2,21.21,21.19,21.19,47070.0,20.5712,20.5809,20.5615,20.5615,47070.0
2020-10-12 11:20:00,21.14,21.17,21.13,21.13,52335.0,20.513,20.5421,20.5033,20.5033,52335.0
2020-10-12 11:25:00,21.12,21.12,21.12,21.12,1500.0,20.4936,20.4936,20.4936,20.4936,1500.0
2020-10-12 11:30:00,21.08,21.1,21.06,21.06,16500.0,20.4548,20.4742,20.4354,20.4354,16500.0
2020-10-12 11:35:00,21.06,21.06,21.0,21.01,5085.0,20.4354,20.4354,20.3772,20.3869,5085.0
2020-10-12 11:40:00,21.03,21.03,21.03,21.03,3000.0,20.4063,20.4063,20.4063,20.4063,3000.0
2020-10-12 11:45:00,21.05,21.06,21.03,21.03,10500.0,20.4257,20.4354,20.4063,20.4063,10500.0
2020-10-12 11:50:00,20.97,20.97,20.93,20.96,9645.0,20.3481,20.3481,20.3093,20.3384,9645.0
2020-10-12 11:55:00,21.0,21.0,21.0,21.0,1500.0,20.3772,20.3772,20.3772,20.3772,1500.0
2020-10-12 12:00:00,20.98,20.99,20.98,20.98,16500.0,20.3578,20.3675,20.3578,20.3578,16500.0
2020-10-12 12:05:00,20.98,20.98,20.98,20.98,0.0,20.3578,20.3578,20.3578,20.3578,0.0
2020-10-12 12:10:00,21.08,21.11,21.07,21.11,6270.0,20.4548,20.4839,20.4451,20.4839,6270.0
2020-10-12 12:15:00,21.13,21.13,21.04,21.04,6075.0,20.5033,20.5033,20.416,20.416,6075.0
2020-10-12 12:20:00,21.12,21.13,21.12,21.13,3000.0,20.4936,20.5033,20.4936,20.5033,3000.0
2020-10-12 12:25:00,21.15,21.23,21.15,21.21,16605.0,20.5227,20.6004,20.5227,20.5809,16605.0
2020-10-12 12:30:00,21.24,21.24,21.24,21.24,3000.0,20.6101,20.6101,20.6101,20.6101,3000.0
2020-10-12 12:35:00,21.25,21.25,21.22,21.22,6000.0,20.6198,20.6198,20.5907,20.5907,6000.0
2020-10-12 12:40:00,21.27,21.33,21.27,21.32,72765.0,20.6392,20.6974,20.6392,20.6877,72765.0
2020-10-12 12:45:00,21.35,21.4,21.35,21.4,61740.0,20.7168,20.7653,20.7168,20.7653,61740.0
2020-10-12 12:50:00,21.36,21.36,21.25,21.28,58830.0,20.7265,20.7265,20.6198,20.6489,58830.0
2020-10-12 12:55:00,21.2,21.21,21.18,21.18,7500.0,20.5712,20.5809,20.5518,20.5518,7500.0
2020-10-12 13:00:00,21.21,21.21,21.19,21.19,5895.0,20.5809,20.5809,20.5615,20.5615,5895.0
2020-10-12 13:05:00,21.16,21.16,21.15,21.15,18000.0,20.5324,20.5324,20.5227,20.5227,18000.0
2020-10-12 13:10:00,21.13,21.13,21.09,21.09,3000.0,20.5033,20.5033,20.4645,20.4645,3000.0
2020-10-12 13:15:00,21.15,21.2,21.14,21.2,26235.0,20.5227,20.5712,20.513,20.5712,26235.0
2020-10-12 13:20:00,21.26,21.27,21.25,21.25,6945.0,20.6295,20.6392,20.6198,20.6198,6945.0
2020-10-12 13:25:00,21.33,21.33,21.33,21.33,5685.0,20.6974,20.6974,20.6974,20.6974,5685.0
2020-10-12 13:30:00,21.36,21.38,21.36,21.37,6000.0,20.7265,20.7459,20.7265,20.7362,6000.0
2020-10-12 13:35:00,21.34,21.34,21.34,21.34,1500.0,20.7071,20.7071,20.7071,20.7071,1500.0
2020-10-12 13:40:00,21.37,21.4,21.35,21.35,7500.0,20.7362,20.7653,20.7168,20.7168,7500.0
2020-10-12 13:45:00,21.35,21.35,21.35,21.35,1500.0,20.7168,20.7168,20.7168,20.7168,1500.0
2020-10-12 13:50:00,21.28,21.28,21.28,21.28,5745.0,20.6489,20.6489,20.6489,20.6489,5745.0
2020-10-12 13:55:00,21.31,21.31,21.31,21.31,4500.0,20.678,20.678,20.678,20.678,4500.0
2020-10-12 14:00:00,21.35,21.42,21.35,21.42,7260.0,20.7168,20.7847,20.7168,20.7847,7260.0
2020-10-12 14:05:00,21.41,21.42,21.41,21.42,3000.0,20.775,20.7847,20.775,20.7847,3000.0
2020-10-12 14:10:00,21.43,21.45,21.42,21.44,16680.0,20.7944,20.8138,20.7847,20.8041,16680.0
2020-10-12 14:15:00,21.46,21.47,21.42,21.42,17040.0,20.8235,20.8332,20.7847,20.7847,17040.0
2020-10-12 14:20:00,21.39,21.39,21.39,21.39,3000.0,20.7556,20.7556,20.7556,20.7556,3000.0
2020-10-12 14:25:00,21.47,21.53,21.47,21.52,44310.0,20.8332,20.8915,20.8332,20.8818,44310.0
2020-10-12 14:30:00,21.54,21.54,21.54,21.54,6000.0,20.9012,20.9012,20.9012,20.9012,6000.0
2020-10-12 14:35:00,21.53,21.53,21.44,21.45,17250.0,20.8915,20.8915,20.8041,20.8138,17250.0
2020-10-12 14:40:00,21.45,21.45,21.42,21.43,6000.0,20.8138,20.8138,20.7847,20.7944,6000.0
2020-10-12 14:45:00,21.51,21.51,21.51,21.51,4500.0,20.872,20.872,20.872,20.872,4500.0
2020-10-12 14:50:00,21.51,21.51,21.51,21.51,0.0,20.872,20.872,20.872,20.872,0.0
2020-10-12 14:55:00,21.4,21.42,21.4,21.42,16500.0,20.7653,20.7847,20.7653,20.7847,16500.0
2020-10-12 15:00:00,21.43,21.44,21.37,21.37,12000.0,20.7944,20.8041,20.7362,20.7362,12000.0
2020-10-12 15:05:00,21.38,21.41,21.32,21.33,23250.0,20.7459,20.775,20.6877,20.6974,23250.0
2020-10-12 15:10:00,21.31,21.31,21.26,21.29,10500.0,20.678,20.678,20.6295,20.6586,10500.0
2020-10-12 15:15:00,21.32,21.35,21.27,21.27,9990.0,20.6877,20.7168,20.6392,20.6392,9990.0
2020-10-12 15:20:00,21.32,21.33,21.23,21.25,26955.0,20.6877,20.6974,20.6004,20.6198,26955.0
2020-10-12 15:25:00,21.29,21.31,21.26,21.26,4500.0,20.6586,20.678,20.6295,20.6295,4500.0
2020-10-12 15:30:00,21.21,21.21,21.17,21.17,13500.0,20.5809,20.5809,20.5421,20.5421,13500.0
2020-10-12 15:35:00,21.17,21.22,21.14,21.22,14625.0,20.5421,20.5907,20.513,20.5907,14625.0
2020-10-12 15:40:00,21.23,21.23,21.22,21.22,4500.0,20.6004,20.6004,20.5907,20.5907,4500.0
2020-10-12 15:45:00,21.23,21.27,21.19,21.2,18000.0,20.6004,20.6392,20.5615,20.5712,18000.0
2020-10-12 15:50:00,21.13,21.28,21.13,21.28,17430.0,20.5033,20.6489,20.5033,20.6489,17430.0
2020-10-12 15:55:00,21.33,21.34,21.24,21.24,127035.0,20.6974,20.7071,20.6101,20.6101,127035.0
2020-10-13 09:30:00,21.25,21.43,21.25,21.4,508455.0,20.6198,20.7944,20.6198,20.7653,508455.0
2020-10-13 09:35:00,21.42,21.42,20.9,20.91,266580.0,20.7847,20.7847,20.2801,20.2898,266580.0
2020-10-13 09:40:00,20.91,21.05,20.84,21.0,82335.0,20.2898,20.4257,20.2219,20.3772,82335.0
2020-10-13 09:45:00,20.87,21.13,20.87,21.13,156525.0,20.251,20.5033,20.251,20.5033,156525.0
2020-10-13 09:50:00,21.13,21.16,20.94,20.94,31650.0,20.5033,20.5324,20.319,20.319,31650.0
2020-10-13 09:55:00,21.04,21.2,21.04,21.2,31500.0,20.416,20.5712,20.416,20.5712,31500.0
2020-10-13 10:00:00,21.2,21.21,21.17,21.19,44895.0,20.5712,20.5809,20.5421,20.5615,44895.0
2020-10-13 10:05:00,21.13,21.13,21.01,21.13,72465.0,20.5033,20.5033,20.3869,20.5033,72465.0
2020-10-13 10:10:00,21.09,21.1,20.87,20.9,27885.0,20.4645,20.4742,20.251,20.2801,27885.0
2020-10-13 10:15:00,21.0,21.14,21.0,21.11,69840.0,20.3772,20.513,20.3772,20.4839,69840.0
2020-10-13 10:20:00,21.12,21.25,21.12,21.25,37350.0,20.4936,20.6198,20.4936,20.6198,37350.0
2020-10-13 10:25:00,21.26,21.29,21.23,21.29,39060.0,20.6295,20.6586,20.6004,20.6586,39060.0
2020-10-13 10:30:00,21.23,21.24,21.13,21.13,38100.0,20.6004,20.6101,20.5033,20.5033,38100.0
2020-10-13 10:35:00,21.17,21.18,21.09,21.1,6000.0,20.5421,20.5518,20.4645,20.4742,6000.0
2020-10-13 10:40:00,21.07,21.2,21.07,21.2,28995.0,20.4451,20.5712,20.4451,20.5712,28995.0
2020-10-13 10:45:00,21.2,21.22,21.17,21.17,33885.0,20.5712,20.5907,20.5421,20.5421,33885.0
2020-10-13 10:50:00,21.2,21.28,21.2,21.28,32625.0,20.5712,20.6489,20.5712,20.6489,32625.0
2020-10-13 10:55:00,21.27,21.38,21.25,21.38,44175.0,20.6392,20.7459,20.6198,20.7459,44175.0
2020-10-13 11:00:00,21.4,21.44,21.37,21.39,62865.0,20.7653,20.8041,20.7362,20.7556,62865.0
2020-10-13 11:05:00,21.3,21.3,21.3,21.3,15000.0,20.6683,20.6683,20.6683,20.6683,15000.0
2020-10-13 11:10:00,21.41,21.49,21.39,21.49,7500.0,20.775,20.8526,20.7556,20.8526,7500.0
2020-10-13 11:15:00,21.5,21.51,21.5,21.51,4500.0,20.8623,20.872,20.8623,20.872,4500.0
2020-10-13 11:20:00,21.57,21.63,21.57,21.63,18735.0,20.9303,20.9885,20.9303,20.9885,18735.0
2020-10-13 11:25:00,21.6,21.6,21.51,21.53,7575.0,20.9594,20.9594,20.872,20.8915,7575.0
2020-10-13 11:30:00,21.58,21.58,21.58,21.58,1500.0,20.94,20.94,20.94,20.94,1500.0
2020-10-13 11:35:00,21.67,21.68,21.6,21.65,35700.0,21.0273,21.037,20.9594,21.0079,35700.0
2020-10-13 11:40:00,21.6,21.6,21.49,21.49,23595.0,20.9594,20.9594,20.8526,20.8526,23595.0
2020-10-13 11:45:00,21.49,21.49,21.45,21.48,12465.0,20.8526,20.8526,20.8138,20.8429,12465.0
2020-10-13 11:50:00,21.51,21.51,21.41,21.41,4500.0,20.872,20.872,20.775,20.775,4500.0
2020-10-13 11:55:00,21.39,21.43,21.39,21.39,15495.0,20.7556,20.7944,20.7556,20.7556,15495.0
2020-10-13 12:00:00,21.37,21.4,21.37,21.4,3000.0,20.7362,20.7653,20.7362,20.7653,3000.0
2020-10-13 12:05:00,21.4,21.4,21.38,21.38,3810.0,20.7653,20.7653,20.7459,20.7459,3810.0
2020-10-13 12:10:00,21.36,21.36,21.22,21.27,29745.0,20.7265,20.7265,20.5907,20.6392,29745.0
2020-10-13 12:15:00,21.17,21.19,21.16,21.19,22545.0,20.5421,20.5615,20.5324,20.5615,22545.0
2020-10-13 12:20:00,21.21,21.29,21.21,21.29,24000.0,20.5809,20.6586,20.5809,20.6586,24000.0
2020-10-13 12:25:00,21.33,21.33,21.33,21.33,3750.0,20.6974,20.6974,20.6974,20.6974,3750.0
2020-10-13 12:30:00,21.4,21.41,21.4,21.41,3000.0,20.7653,20.775,20.7653,20.775,3000.0
2020-10-13 12:35:00,21.41,21.41,21.41,21.41,1500.0,20.775,20.775,20.775,20.775,1500.0
2020-10-13 12:40:00,21.39,21.39,21.39,21.39,1500.0,20.7556,20.7556,20.7556,20.7556,1500.0
2020-10-13 12:45:00,21.41,21.41,21.34,21.41,15000.0,20.775,20.775,20.7071,20.775,15000.0
2020-10-13 12:50:00,21.47,21.47,21.45,21.45,8340.0,20.8332,20.8332,20.8138,20.8138,8340.0
2020-10-13 12:55:00,21.44,21.44,21.44,21.44,1500.0,20.8041,20.8041,20.8041,20.8041,1500.0
2020-10-13 13:00:00,21.44,21.44,21.44,21.44,0.0,20.8041,20.8041,20.8041,20.8041,0.0
2020-10-13 13:05:00,21.35,21.35,21.35,21.35,1500.0,20.7168,20.7168,20.7168,20.7168,1500.0
2020-10-13 13:10:00,21.3,21.42,21.3,21.42,4500.0,20.6683,20.7847,20.6683,20.7847,4500.0
2020-10-13 13:15:00,21.45,21.54,21.45,21.54,9750.0,20.8138,20.9012,20.8138,20.9012,9750.0
2020-10-13 13:20:00,21.47,21.47,21.35,21.41,21000.0,20.8332,20.8332,20.7168,20.775,21000.0
2020-10-13 13:25:00,21.36,21.36,21.36,21.36,1500.0,20.7265,20.7265,20.7265,20.7265,1500.0
2020-10-13 13:30:00,21.42,21.51,21.42,21.51,6000.0,20.7847,20.872,20.7847,20.872,6000.0
2020-10-13 13:35:00,21.51,21.51,21.51,21.51,0.0,20.872,20.872,20.872,20.872,0.0
2020-10-13 13:40:00,21.4,21.4,21.29,21.3,24000.0,20.7653,20.7653,20.6586,20.6683,24000.0
2020-10-13 13:45:00,21.3,21.3,21.3,21.3,0.0,20.6683,20.6683,20.6683,20.6683,0.0
2020-10-13 13:50:00,21.35,21.35,21.3,21.32,7500.0,20.7168,20.7168,20.6683,20.6877,7500.0
2020-10-13 13:55:00,21.25,21.26,21.16,21.16,15000.0,20.6198,20.6295,20.5324,20.5324,15000.0
2020-10-13 14:00:00,21.13,21.15,21.08,21.14,108060.0,20.5033,20.5227,20.4548,20.513,108060.0
2020-10-13 14:05:00,21.14,21.18,21.06,21.09,25800.0,20.513,20.5518,20.4354,20.4645,25800.0
2020-10-13 14:10:00,21.12,21.15,21.12,21.13,11655.0,20.4936,20.5227,20.4936,20.5033,11655.0
2020-10-13 14:15:00,21.1,21.21,21.1,21.2,9000.0,20.4742,20.5809,20.4742,20.5712,9000.0
2020-10-13 14:20:00,21.18,21.18,21.15,21.15,4500.0,20.5518,20.5518,20.5227,20.5227,4500.0
2020-10-13 14:25:00,21.15,21.15,21.02,21.02,6495.0,20.5227,20.5227,20.3966,20.3966,6495.0
2020-10-13 14:30:00,21.0,21.13,20.92,21.13,28950.0,20.3772,20.5033,20.2995,20.5033,28950.0
2020-10-13 14:35:00,21.12,21.12,21.12,21.12,20985.0,20.4936,20.4936,20.4936,20.4936,20985.0
2020-10-13 14:40:00,21.12,21.12,21.12,21.12,0.0,20.4936,20.4936,20.4936,20.4936,0.0
2020-10-13 14:45:00,21.15,21.15,21.02,21.1,10500.0,20.5227,20.5227,20.3966,20.4742,10500.0
2020-10-13 14:50:00,21.11,21.14,21.11,21.14,3000.0,20.4839,20.513,20.4839,20.513,3000.0
2020-10-13 14:55:00,21.14,21.24,21.14,21.24,10560.0,20.513,20.6101,20.513,20.6101,10560.0
2020-10-13 15:00:00,21.19,21.25,21.19,21.25,3000.0,20.5615,20.6198,20.5615,20.6198,3000.0
2020-10-13 15:05:00,21.29,21.3,21.29,21.3,11115.0,20.6586,20.6683,20.6586,20.6683,11115.0
2020-10-13 15:10:00,21.35,21.41,21.35,21.41,3000.0,20.7168,20.775,20.7168,20.775,3000.0
2020-10-13 15:15:00,21.41,21.45,21.41,21.44,7380.0,20.775,20.8138,20.775,20.8041,7380.0
2020-10-13 15:20:00,21.43,21.48,21.43,21.48,3000.0,20.7944,20.8429,20.7944,20.8429,3000.0
2020-10-13 15:25:00,21.46,21.53,21.44,21.48,19950.0,20.8235,20.8915,20.8041,20.8429,19950.0
2020-10-13 15:30:00,21.53,21.54,21.53,21.54,3600.0,20.8915,20.9012,20.8915,20.9012,3600.0
2020-10-13 15:35:00,21.47,21.47,21.39,21.43,16500.0,20.8332,20.8332,20.7556,20.7944,16500.0
2020-10-13 15:40:00,21.46,21.49,21.46,21.46,4500.0,20.8235,20.8526,20.8235,20.8235,4500.0
2020-10-13 15:45:00,21.43,21.44,21.33,21.33,12300.0,20.7944,20.8041,20.6974,20.6974,12300.0
2020-10-13 15:50:00,21.37,21.37,21.27,21.27,6090.0,20.7362,20.7362,20.6392,20.6392,6090.0
2020-10-13 15:55:00,21.25,21.3,21.14,21.14,47970.0,20.6198,20.6683,20.513,20.513,47970.0
2020-10-14 09:30:00,21.34,21.47,21.33,21.41,66330.0,20.7071,20.8332,20.6974,20.775,66330.0
2020-10-14 09:35:00,21.45,21.54,21.45,21.53,53355.0,20.8138,20.9012,20.8138,20.8915,53355.0
2020-10-14 09:40:00,21.55,21.55,21.48,21.48,5040.0,20.9109,20.9109,20.8429,20.8429,5040.0
2020-10-14 09:45:00,21.52,21.55,21.52,21.55,4500.0,20.8818,20.9109,20.8818,20.9109,4500.0
2020-10-14 09:50:00,21.41,21.43,21.41,21.43,5160.0,20.775,20.7944,20.775,20.7944,5160.0
2020-10-14 09:55:00,21.38,21.4,21.29,21.4,12000.0,20.7459,20.7653,20.6586,20.7653,12000.0
2020-10-14 10:00:00,21.29,21.29,21.23,21.28,17745.0,20.6586,20.6586,20.6004,20.6489,17745.0
2020-10-14 10:05:00,21.21,21.3,21.21,21.3,48840.0,20.5809,20.6683,20.5809,20.6683,48840.0
2020-10-14 10:10:00,21.28,21.29,21.27,21.29,16500.0,20.6489,20.6586,20.6392,20.6586,16500.0
2020-10-14 10:15:00,21.24,21.24,21.14,21.14,16770.0,20.6101,20.6101,20.513,20.513,16770.0
2020-10-14 10:20:00,21.17,21.21,21.14,21.17,28695.0,20.5421,20.5809,20.513,20.5421,28695.0
2020-10-14 10:25:00,21.13,21.13,21.06,21.06,24180.0,20.5033,20.5033,20.4354,20.4354,24180.0
2020-10-14 10:30:00,21.03,21.03,20.93,20.93,6390.0,20.4063,20.4063,20.3093,20.3093,6390.0
2020-10-14 10:35:00,20.92,21.05,20.9,21.03,99690.0,20.2995,20.4257,20.2801,20.4063,99690.0
2020-10-14 10:40:00,21.04,21.08,21.04,21.07,6000.0,20.416,20.4548,20.416,20.4451,6000.0
2020-10-14 10:45:00,21.14,21.16,21.14,21.15,12780.0,20.513,20.5324,20.513,20.5227,12780.0
2020-10-14 10:50:00,21.15,21.24,21.15,21.24,18720.0,20.5227,20.6101,20.5227,20.6101,18720.0
2020-10-14 10:55:00,21.2,21.2,21.2,21.2,9705.0,20.5712,20.5712,20.5712,20.5712,9705.0
2020-10-14 11:00:00,21.24,21.24,21.16,21.17,16560.0,20.6101,20.6101,20.5324,20.5421,16560.0
2020-10-14 11:05:00,21.17,21.27,21.17,21.27,69900.0,20.5421,20.6392,20.5421,20.6392,69900.0
2020-10-14 11:10:00,21.24,21.24,21.19,21.19,34665.0,20.6101,20.6101,20.5615,20.5615,34665.0
2020-10-14 11:15:00,21.27,21.27,21.27,21.27,13245.0,20.6392,20.6392,20.6392,20.6392,13245.0
2020-10-14 11:20:00,21.26,21.27,21.2,21.2,54420.0,20.6295,20.6392,20.5712,20.5712,54420.0
2020-10-14 11:25:00,21.23,21.23,21.15,21.15,6000.0,20.6004,20.6004,20.5227,20.5227,6000.0
2020-10-14 11:30:00,21.15,21.15,21.15,21.15,0.0,20.5227,20.5227,20.5227,20.5227,0.0
2020-10-14 11:35:00,21.17,21.17,21.13,21.13,20730.0,20.5421,20.5421,20.5033,20.5033,20730.0
2020-10-14 11:40:00,21.12,21.21,21.11,21.21,4500.0,20.4936,20.5809,20.4839,20.5809,4500.0
2020-10-14 11:45:00,21.04,21.04,20.95,20.98,79530.0,20.416,20.416,20.3287,20.3578,79530.0
2020-10-14 11:50:00,20.96,20.98,20.77,20.77,36195.0,20.3384,20.3578,20.154,20.154,36195.0
2020-10-14 11:55:00,20.81,20.81,20.73,20.73,6030.0,20.1928,20.1928,20.1152,20.1152,6030.0
2020-10-14 12:00:00,20.78,20.78,20.78,20.78,4500.0,20.1637,20.1637,20.1637,20.1637,4500.0
2020-10-14 12:05:00,20.83,20.91,20.83,20.88,12495.0,20.2122,20.2898,20.2122,20.2607,12495.0
2020-10-14 12:10:00,20.87,20.87,20.76,20.76,12900.0,20.251,20.251,20.1443,20.1443,12900.0
2020-10-14 12:15:00,20.73,20.73,20.6,20.6,109725.0,20.1152,20.1152,19.989,19.989,109725.0
2020-10-14 12:20:00,20.58,20.58,20.53,20.53,9000.0,19.9696,19.9696,19.9211,19.9211,9000.0
2020-10-14 12:25:00,20.55,20.55,20.55,20.55,4260.0,19.9405,19.9405,19.9405,19.9405,4260.0
2020-10-14 12:30:00,20.67,20.67,20.67,20.67,1500.0,20.057,20.057,20.057,20.057,1500.0
2020-10-14 12:35:00,20.69,20.74,20.66,20.67,7500.0,20.0764,20.1249,20.0473,20.057,7500.0
2020-10-14 12:40:00,20.67,20.67,20.67,20.67,0.0,20.057,20.057,20.057,20.057,0.0
2020-10-14 12:45:00,20.76,20.8,20.76,20.8,39165.0,20.1443,20.1831,20.1443,20.1831,39165.0
2020-10-14 12:50:00,20.73,20.73,20.73,20.73,1500.0,20.1152,20.1152,20.1152,20.1152,1500.0
2020-10-14 12:55:00,20.85,20.85,20.84,20.85,36015.0,20.2316,20.2316,20.2219,20.2316,36015.0
2020-10-14 13:00:00,20.87,20.87,20.81,20.81,6000.0,20.251,20.251,20.1928,20.1928,6000.0
2020-10-14 13:05:00,20.87,20.87,20.79,20.79,7500.0,20.251,20.251,20.1734,20.1734,7500.0
2020-10-14 13:10:00,20.75,20.75,20.74,20.75,6000.0,20.1346,20.1346,20.1249,20.1346,6000.0
2020-10-14 13:15:00,20.73,20.81,20.73,20.81,6000.0,20.1152,20.1928,20.1152,20.1928,6000.0
2020-10-14 13:20:00,20.81,20.81,20.81,20.81,0.0,20.1928,20.1928,20.1928,20.1928,0.0
2020-10-14 13:25:00,20.87,20.87,20.87,20.87,3810.0,20.251,20.251,20.251,20.251,3810.0
2020-10-14 13:30:00,20.84,20.84,20.72,20.73,9150.0,20.2219,20.2219,20.1055,20.1152,9150.0
2020-10-14 13:35:00,20.74,20.78,20.74,20.78,9000.0,20.1249,20.1637,20.1249,20.1637,9000.0
2020-10-14 13:40:00,20.8,20.8,20.8,20.8,7530.0,20.1831,20.1831,20.1831,20.1831,7530.0
2020-10-14 13:45:00,20.85,20.85,20.85,20.85,4500.0,20.2316,20.2316,20.2316,20.2316,4500.0
2020-10-14 13:50:00,20.9,20.9,20.9,20.9,3000.0,20.2801,20.2801,20.2801,20.2801,3000.0
2020-10-14 13:55:00,20.93,20.93,20.93,20.93,1500.0,20.3093,20.3093,20.3093,20.3093,1500.0
2020-10-14 14:00:00,20.93,20.93,20.93,20.93,0.0,20.3093,20.3093,20.3093,20.3093,0.0
2020-10-14 14:05:00,20.95,21.0,20.95,21.0,14985.0,20.3287,20.3772,20.3287,20.3772,14985.0
2020-10-14 14:10:00,21.03,21.03,21.03,21.03,1500.0,20.4063,20.4063,20.4063,20.4063,1500.0
2020-10-14 14:15:00,20.97,20.97,20.97,20.97,1500.0,20.3481,20.3481,20.3481,20.3481,1500.0
2020-10-14 14:20:00,20.91,20.91,20.91,20.91,1500.0,20.2898,20.2898,20.2898,20.2898,1500.0
2020-10-14 14:25:00,20.87,20.87,20.84,20.84,13095.0,20.251,20.251,20.2219,20.2219,13095.0
2020-10-14 14:30:00,20.88,20.88,20.78,20.78,9000.0,20.2607,20.2607,20.1637,20.1637,9000.0
2020-10-14 14:35:00,20.75,20.75,20.75,20.75,5970.0,20.1346,20.1346,20.1346,20.1346,5970.0
2020-10-14 14:40:00,20.8,20.85,20.8,20.83,9000.0,20.1831,20.2316,20.1831,20.2122,9000.0
2020-10-14 14:45:00,20.82,20.86,20.79,20.86,6000.0,20.2025,20.2413,20.1734,20.2413,6000.0
2020-10-14 14:50:00,20.84,20.84,20.83,20.83,3000.0,20.2219,20.2219,20.2122,20.2122,3000.0
2020-10-14 14:55:00,20.9,20.91,20.9,20.91,4500.0,20.2801,20.2898,20.2801,20.2898,4500.0
2020-10-14 15:00:00,20.85,20.93,20.85,20.92,4590.0,20.2316,20.3093,20.2316,20.2995,4590.0
2020-10-14 15:05:00,21.0,21.07,21.0,21.07,13425.0,20.3772,20.4451,20.3772,20.4451,13425.0
2020-10-14 15:10:00,21.11,21.11,21.07,21.07,13500.0,20.4839,20.4839,20.4451,20.4451,13500.0
2020-10-14 15:15:00,21.07,21.07,21.04,21.04,3000.0,20.4451,20.4451,20.416,20.416,3000.0
2020-10-14 15:20:00,21.07,21.07,21.07,21.07,4140.0,20.4451,20.4451,20.4451,20.4451,4140.0
2020-10-14 15:25:00,21.02,21.03,21.0,21.03,7500.0,20.3966,20.4063,20.3772,20.4063,7500.0
2020-10-14 15:30:00,21.07,21.13,21.06,21.13,16500.0,20.4451,20.5033,20.4354,20.5033,16500.0
2020-10-14 15:35:00,21.0,21.0,20.96,20.96,6000.0,20.3772,20.3772,20.3384,20.3384,6000.0
2020-10-14 15:40:00,21.05,21.05,21.04,21.04,4500.0,20.4257,20.4257,20.416,20.416,4500.0
2020-10-14 15:45:00,21.0,21.0,20.93,20.98,22845.0,20.3772,20.3772,20.3093,20.3578,22845.0
2020-10-14 15:50:00,21.0,21.01,21.0,21.0,4500.0,20.3772,20.3869,20.3772,20.3772,4500.0
2020-10-14 15:55:00,20.97,20.98,20.85,20.85,41205.0,20.3481,20.3578,20.2316,20.2316,41205.0
2020-10-15 09:30:00,19.8,19.99,19.58,19.98,351165.0,19.2128,19.3971,18.9993,19.3874,351165.0
2020-10-15 09:35:00,20.0,20.05,19.87,19.87,52215.0,19.4068,19.4554,19.2807,19.2807,52215.0
2020-10-15 09:40:00,19.85,20.14,19.83,20.11,103980.0,19.2613,19.5427,19.2419,19.5136,103980.0
2020-10-15 09:45:00,20.1,20.17,20.03,20.16,30525.0,19.5039,19.5718,19.4359,19.5621,30525.0
2020-10-15 09:50:00,20.2,20.3,20.2,20.25,44385.0,19.6009,19.6979,19.6009,19.6494,44385.0
2020-10-15 09:55:00,20.27,20.27,20.27,20.27,6000.0,19.6688,19.6688,19.6688,19.6688,6000.0
2020-10-15 10:00:00,20.23,20.27,20.16,20.17,52455.0,19.63,19.6688,19.5621,19.5718,52455.0
2020-10-15 10:05:00,20.22,20.23,20.1,20.1,22665.0,19.6203,19.63,19.5039,19.5039,22665.0
2020-10-15 10:10:00,20.1,20.1,20.1,20.1,0.0,19.5039,19.5039,19.5039,19.5039,0.0
2020-10-15 10:15:00,20.02,20.22,19.96,20.2,77550.0,19.4262,19.6203,19.368,19.6009,77550.0
2020-10-15 10:20:00,20.2,20.2,20.09,20.11,24810.0,19.6009,19.6009,19.4942,19.5136,24810.0
2020-10-15 10:25:00,20.04,20.04,19.96,19.96,6135.0,19.4456,19.4456,19.368,19.368,6135.0
2020-10-15 10:30:00,19.93,19.93,19.87,19.9,69225.0,19.3389,19.3389,19.2807,19.3098,69225.0
2020-10-15 10:35:00,19.84,19.86,19.81,19.86,15465.0,19.2516,19.271,19.2225,19.271,15465.0
2020-10-15 10:40:00,19.96,19.96,19.87,19.87,5805.0,19.368,19.368,19.2807,19.2807,5805.0
2020-10-15 10:45:00,19.85,20.0,19.84,20.0,6510.0,19.2613,19.4068,19.2516,19.4068,6510.0
2020-10-15 10:50:00,20.01,20.02,19.98,19.98,14535.0,19.4165,19.4262,19.3874,19.3874,14535.0
2020-10-15 10:55:00,19.95,20.13,19.95,20.13,5745.0,19.3583,19.533,19.3583,19.533,5745.0
2020-10-15 11:00:00,20.13,20.16,19.98,19.98,4500.0,19.533,19.5621,19.3874,19.3874,4500.0
2020-10-15 11:05:00,20.18,20.2,20.18,20.19,21750.0,19.5815,19.6009,19.5815,19.5912,21750.0
2020-10-15 11:10:00,20.14,20.14,20.14,20.14,1500.0,19.5427,19.5427,19.5427,19.5427,1500.0
2020-10-15 11:15:00,20.2,20.31,20.2,20.31,34845.0,19.6009,19.7076,19.6009,19.7076,34845.0
2020-10-15 11:20:00,20.33,20.34,20.33,20.34,10020.0,19.727,19.7367,19.727,19.7367,10020.0
2020-10-15 11:25:00,20.3,20.3,20.3,20.3,6000.0,19.6979,19.6979,19.6979,19.6979,6000.0
2020-10-15 11:30:00,20.25,20.31,20.25,20.31,3000.0,19.6494,19.7076,19.6494,19.7076,3000.0
2020-10-15 11:35:00,20.33,20.35,20.33,20.35,3000.0,19.727,19.7465,19.727,19.7465,3000.0
2020-10-15 11:40:00,20.39,20.39,20.39,20.39,3000.0,19.7853,19.7853,19.7853,19.7853,3000.0
2020-10-15 11:45:00,20.39,20.39,20.31,20.31,4620.0,19.7853,19.7853,19.7076,19.7076,4620.0
2020-10-15 11:50:00,20.39,20.42,20.26,20.42,15000.0,19.7853,19.8144,19.6591,19.8144,15000.0
2020-10-15 11:55:00,20.3,20.3,20.27,20.27,9210.0,19.6979,19.6979,19.6688,19.6688,9210.0
2020-10-15 12:00:00,20.28,20.28,20.28,20.28,1500.0,19.6785,19.6785,19.6785,19.6785,1500.0
2020-10-15 12:05:00,20.31,20.31,20.31,20.31,3000.0,19.7076,19.7076,19.7076,19.7076,3000.0
2020-10-15 12:10:00,20.21,20.21,20.19,20.19,10500.0,19.6106,19.6106,19.5912,19.5912,10500.0
2020-10-15 12:15:00,20.19,20.19,20.19,20.19,0.0,19.5912,19.5912,19.5912,19.5912,0.0
2020-10-15 12:20:00,20.19,20.19,20.19,20.19,0.0,19.5912,19.5912,19.5912,19.5912,0.0
2020-10-15 12:25:00,20.17,20.18,20.17,20.18,4500.0,19.5718,19.5815,19.5718,19.5815,4500.0
2020-10-15 12:30:00,20.2,20.2,20.2,20.2,16560.0,19.6009,19.6009,19.6009,19.6009,16560.0
2020-10-15 12:35:00,20.15,20.16,20.14,20.14,6000.0,19.5524,19.5621,19.5427,19.5427,6000.0
2020-10-15 12:40:00,20.24,20.24,20.24,20.24,1500.0,19.6397,19.6397,19.6397,19.6397,1500.0
2020-10-15 12:45:00,20.13,20.19,20.11,20.19,32610.0,19.533,19.5912,19.5136,19.5912,32610.0
2020-10-15 12:50:00,20.24,20.27,20.23,20.23,6000.0,19.6397,19.6688,19.63,19.63,6000.0
2020-10-15 12:55:00,20.29,20.3,20.29,20.29,4590.0,19.6882,19.6979,19.6882,19.6882,4590.0
2020-10-15 13:00:00,20.29,20.29,20.29,20.29,0.0,19.6882,19.6882,19.6882,19.6882,0.0
2020-10-15 13:05:00,20.32,20.32,20.32,20.32,6765.0,19.7173,19.7173,19.7173,19.7173,6765.0
2020-10-15 13:10:00,20.33,20.33,20.33,20.33,6165.0,19.727,19.727,19.727,19.727,6165.0
2020-10-15 13:15:00,20.34,20.34,20.21,20.21,10005.0,19.7367,19.7367,19.6106,19.6106,10005.0
2020-10-15 13:20:00,20.24,20.24,20.23,20.24,6000.0,19.6397,19.6397,19.63,19.6397,6000.0
2020-10-15 13:25:00,20.28,20.29,20.28,20.29,3000.0,19.6785,19.6882,19.6785,19.6882,3000.0
2020-10-15 13:30:00,20.29,20.29,20.29,20.29,0.0,19.6882,19.6882,19.6882,19.6882,0.0
2020-10-15 13:35:00,20.33,20.35,20.33,20.35,5100.0,19.727,19.7465,19.727,19.7465,5100.0
2020-10-15 13:40:00,20.43,20.43,20.41,20.41,7500.0,19.8241,19.8241,19.8047,19.8047,7500.0
2020-10-15 13:45:00,20.4,20.4,20.4,20.4,1500.0,19.795,19.795,19.795,19.795,1500.0
2020-10-15 13:50:00,20.39,20.39,20.39,20.39,1500.0,19.7853,19.7853,19.7853,19.7853,1500.0
2020-10-15 13:55:00,20.39,20.39,20.39,20.39,0.0,19.7853,19.7853,19.7853,19.7853,0.0
2020-10-15 14:00:00,20.45,20.46,20.45,20.46,7950.0,19.8435,19.8532,19.8435,19.8532,7950.0
2020-10-15 14:05:00,20.49,20.49,20.49,20.49,3000.0,19.8823,19.8823,19.8823,19.8823,3000.0
2020-10-15 14:10:00,20.51,20.51,20.51,20.51,2400.0,19.9017,19.9017,19.9017,19.9017,2400.0
2020-10-15 14:15:00,20.49,20.49,20.49,20.49,1500.0,19.8823,19.8823,19.8823,19.8823,1500.0
2020-10-15 14:20:00,20.48,20.48,20.48,20.48,2925.0,19.8726,19.8726,19.8726,19.8726,2925.0
2020-10-15 14:25:00,20.45,20.48,20.45,20.48,3000.0,19.8435,19.8726,19.8435,19.8726,3000.0
2020-10-15 14:30:00,20.51,20.51,20.51,20.51,1500.0,19.9017,19.9017,19.9017,19.9017,1500.0
2020-10-15 14:35:00,20.43,20.43,20.43,20.43,1500.0,19.8241,19.8241,19.8241,19.8241,1500.0
2020-10-15 14:40:00,20.43,20.43,20.43,20.43,0.0,19.8241,19.8241,19.8241,19.8241,0.0
2020-10-15 14:45:00,20.38,20.38,20.38,20.38,6300.0,19.7756,19.7756,19.7756,19.7756,6300.0
2020-10-15 14:50:00,20.4,20.47,20.4,20.43,23055.0,19.795,19.8629,19.795,19.8241,23055.0
2020-10-15 14:55:00,20.43,20.43,20.43,20.43,0.0,19.8241,19.8241,19.8241,19.8241,0.0
2020-10-15 15:00:00,20.5,20.53,20.5,20.53,6000.0,19.892,19.9211,19.892,19.9211,6000.0
2020-10-15 15:05:00,20.49,20.5,20.49,20.5,15000.0,19.8823,19.892,19.8823,19.892,15000.0
2020-10-15 15:10:00,20.49,20.49,20.49,20.49,2760.0,19.8823,19.8823,19.8823,19.8823,2760.0
2020-10-15 15:15:00,20.53,20.67,20.53,20.67,12000.0,19.9211,20.057,19.9211,20.057,12000.0
2020-10-15 15:20:00,20.67,20.67,20.67,20.67,7485.0,20.057,20.057,20.057,20.057,7485.0
2020-10-15 15:25:00,20.74,20.74,20.74,20.74,3000.0,20.1249,20.1249,20.1249,20.1249,3000.0
2020-10-15 15:30:00,20.79,20.79,20.77,20.77,4500.0,20.1734,20.1734,20.154,20.154,4500.0
2020-10-15 15:35:00,20.77,20.77,20.77,20.77,0.0,20.154,20.154,20.154,20.154,0.0
2020-10-15 15:40:00,20.82,20.82,20.8,20.8,6870.0,20.2025,20.2025,20.1831,20.1831,6870.0
2020-10-15 15:45:00,20.79,20.79,20.7,20.7,4500.0,20.1734,20.1734,20.0861,20.0861,4500.0
2020-10-15 15:50:00,20.67,20.77,20.67,20.71,18000.0,20.057,20.154,20.057,20.0958,18000.0
2020-10-15 15:55:00,20.67,20.7,20.67,20.7,12705.0,20.057,20.0861,20.057,20.0861,12705.0
2020-10-16 09:30:00,21.22,21.22,20.84,20.85,115680.0,20.5907,20.5907,20.2219,20.2316,115680.0
2020-10-16 09:35:00,20.8,20.88,20.79,20.88,61125.0,20.1831,20.2607,20.1734,20.2607,61125.0
2020-10-16 09:40:00,20.89,20.93,20.89,20.91,79890.0,20.2704,20.3093,20.2704,20.2898,79890.0
2020-10-16 09:45:00,20.97,20.97,20.85,20.85,11700.0,20.3481,20.3481,20.2316,20.2316,11700.0
2020-10-16 09:50:00,20.8,20.83,20.8,20.83,7605.0,20.1831,20.2122,20.1831,20.2122,7605.0
2020-10-16 09:55:00,20.98,20.99,20.98,20.99,6765.0,20.3578,20.3675,20.3578,20.3675,6765.0
2020-10-16 10:00:00,20.91,20.98,20.91,20.98,10500.0,20.2898,20.3578,20.2898,20.3578,10500.0
2020-10-16 10:05:00,20.83,20.91,20.83,20.91,6000.0,20.2122,20.2898,20.2122,20.2898,6000.0
2020-10-16 10:10:00,20.93,20.93,20.93,20.93,1500.0,20.3093,20.3093,20.3093,20.3093,1500.0
2020-10-16 10:15:00,20.9,20.97,20.89,20.97,6000.0,20.2801,20.3481,20.2704,20.3481,6000.0
2020-10-16 10:20:00,20.99,20.99,20.98,20.98,5550.0,20.3675,20.3675,20.3578,20.3578,5550.0
2020-10-16 10:25:00,20.98,20.98,20.96,20.96,4515.0,20.3578,20.3578,20.3384,20.3384,4515.0
2020-10-16 10:30:00,20.99,21.0,20.95,20.95,6000.0,20.3675,20.3772,20.3287,20.3287,6000.0
2020-10-16 10:35:00,20.95,20.95,20.95,20.95,0.0,20.3287,20.3287,20.3287,20.3287,0.0
2020-10-16 10:40:00,21.0,21.02,20.98,20.98,41910.0,20.3772,20.3966,20.3578,20.3578,41910.0
2020-10-16 10:45:00,20.97,20.97,20.86,20.86,31935.0,20.3481,20.3481,20.2413,20.2413,31935.0
2020-10-16 10:50:00,20.83,20.88,20.83,20.88,12000.0,20.2122,20.2607,20.2122,20.2607,12000.0
2020-10-16 10:55:00,20.92,20.92,20.84,20.85,38430.0,20.2995,20.2995,20.2219,20.2316,38430.0
2020-10-16 11:00:00,20.85,20.86,20.83,20.83,19305.0,20.2316,20.2413,20.2122,20.2122,19305.0
2020-10-16 11:05:00,20.8,20.8,20.72,20.72,19935.0,20.1831,20.1831,20.1055,20.1055,19935.0
2020-10-16 11:10:00,20.73,20.73,20.65,20.65,16455.0,20.1152,20.1152,20.0376,20.0376,16455.0
2020-10-16 11:15:00,20.65,20.65,20.51,20.52,80010.0,20.0376,20.0376,19.9017,19.9114,80010.0
2020-10-16 11:20:00,20.49,20.49,20.41,20.41,9000.0,19.8823,19.8823,19.8047,19.8047,9000.0
2020-10-16 11:25:00,20.38,20.52,20.38,20.52,10500.0,19.7756,19.9114,19.7756,19.9114,10500.0
2020-10-16 11:30:00,20.5,20.52,20.5,20.5,8325.0,19.892,19.9114,19.892,19.892,8325.0
2020-10-16 11:35:00,20.59,20.59,20.57,20.57,3000.0,19.9793,19.9793,19.9599,19.9599,3000.0
2020-10-16 11:40:00,20.49,20.55,20.49,20.55,9000.0,19.8823,19.9405,19.8823,19.9405,9000.0
2020-10-16 11:45:00,20.5,20.56,20.5,20.56,7500.0,19.892,19.9502,19.892,19.9502,7500.0
2020-10-16 11:50:00,20.55,20.55,20.54,20.54,3000.0,19.9405,19.9405,19.9308,19.9308,3000.0
2020-10-16 11:55:00,20.56,20.57,20.56,20.57,3000.0,19.9502,19.9599,19.9502,19.9599,3000.0
2020-10-16 12:00:00,20.6,20.65,20.6,20.65,44520.0,19.989,20.0376,19.989,20.0376,44520.0
2020-10-16 12:05:00,20.65,20.65,20.51,20.51,13245.0,20.0376,20.0376,19.9017,19.9017,13245.0
2020-10-16 12:10:00,20.58,20.67,20.58,20.67,10680.0,19.9696,20.057,19.9696,20.057,10680.0
2020-10-16 12:15:00,20.66,20.66,20.65,20.66,4500.0,20.0473,20.0473,20.0376,20.0473,4500.0
2020-10-16 12:20:00,20.63,20.63,20.63,20.63,7500.0,20.0181,20.0181,20.0181,20.0181,7500.0
2020-10-16 12:25:00,20.62,20.72,20.62,20.72,13455.0,20.0084,20.1055,20.0084,20.1055,13455.0
2020-10-16 12:30:00,20.72,20.72,20.72,20.72,0.0,20.1055,20.1055,20.1055,20.1055,0.0
2020-10-16 12:35:00,20.58,20.58,20.56,20.56,9765.0,19.9696,19.9696,19.9502,19.9502,9765.0
2020-10-16 12:40:00,20.52,20.55,20.52,20.55,25440.0,19.9114,19.9405,19.9114,19.9405,25440.0
2020-10-16 12:45:00,20.55,20.55,20.55,20.55,0.0,19.9405,19.9405,19.9405,19.9405,0.0
2020-10-16 12:50:00,20.5,20.5,20.5,20.5,36240.0,19.892,19.892,19.892,19.892,36240.0
2020-10-16 12:55:00,20.55,20.61,20.53,20.61,32820.0,19.9405,19.9987,19.9211,19.9987,32820.0
2020-10-16 13:00:00,20.61,20.61,20.61,20.61,0.0,19.9987,19.9987,19.9987,19.9987,0.0
2020-10-16 13:05:00,20.66,20.66,20.66,20.66,4200.0,20.0473,20.0473,20.0473,20.0473,4200.0
2020-10-16 13:10:00,20.69,20.69,20.69,20.69,1500.0,20.0764,20.0764,20.0764,20.0764,1500.0
2020-10-16 13:15:00,20.68,20.68,20.68,20.68,1500.0,20.0667,20.0667,20.0667,20.0667,1500.0
2020-10-16 13:20:00,20.7,20.72,20.7,20.71,9045.0,20.0861,20.1055,20.0861,20.0958,9045.0
2020-10-16 13:25:00,20.7,20.7,20.7,20.7,1500.0,20.0861,20.0861,20.0861,20.0861,1500.0
2020-10-16 13:30:00,20.67,20.67,20.66,20.66,30495.0,20.057,20.057,20.0473,20.0473,30495.0
2020-10-16 13:35:00,20.67,20.67,20.67,20.67,1500.0,20.057,20.057,20.057,20.057,1500.0
2020-10-16 13:40:00,20.67,20.67,20.67,20.67,0.0,20.057,20.057,20.057,20.057,0.0
2020-10-16 13:45:00,20.72,20.72,20.72,20.72,1500.0,20.1055,20.1055,20.1055,20.1055,1500.0
2020-10-16 13:50:00,20.73,20.76,20.73,20.76,6300.0,20.1152,20.1443,20.1152,20.1443,6300.0
2020-10-16 13:55:00,20.76,20.76,20.76,20.76,0.0,20.1443,20.1443,20.1443,20.1443,0.0
2020-10-16 14:00:00,20.68,20.68,20.68,20.68,3000.0,20.0667,20.0667,20.0667,20.0667,3000.0
2020-10-16 14:05:00,20.73,20.78,20.73,20.77,10500.0,20.1152,20.1637,20.1152,20.154,10500.0
2020-10-16 14:10:00,20.79,20.8,20.79,20.8,11850.0,20.1734,20.1831,20.1734,20.1831,11850.0
2020-10-16 14:15:00,20.77,20.77,20.77,20.77,3000.0,20.154,20.154,20.154,20.154,3000.0
2020-10-16 14:20:00,20.78,20.78,20.78,20.78,1500.0,20.1637,20.1637,20.1637,20.1637,1500.0
2020-10-16 14:25:00,20.76,20.76,20.76,20.76,1500.0,20.1443,20.1443,20.1443,20.1443,1500.0
2020-10-16 14:30:00,20.76,20.76,20.76,20.76,0.0,20.1443,20.1443,20.1443,20.1443,0.0
2020-10-16 14:35:00,20.81,20.81,20.81,20.81,1500.0,20.1928,20.1928,20.1928,20.1928,1500.0
2020-10-16 14:40:00,20.81,20.82,20.81,20.82,4500.0,20.1928,20.2025,20.1928,20.2025,4500.0
2020-10-16 14:45:00,20.77,20.77,20.77,20.77,1500.0,20.154,20.154,20.154,20.154,1500.0
2020-10-16 14:50:00,20.77,20.77,20.77,20.77,0.0,20.154,20.154,20.154,20.154,0.0
2020-10-16 14:55:00,20.83,20.83,20.83,20.83,2940.0,20.2122,20.2122,20.2122,20.2122,2940.0
2020-10-16 15:00:00,20.8,20.8,20.75,20.75,16695.0,20.1831,20.1831,20.1346,20.1346,16695.0
2020-10-16 15:05:00,20.71,20.71,20.71,20.71,1500.0,20.0958,20.0958,20.0958,20.0958,1500.0
2020-10-16 15:10:00,20.76,20.76,20.65,20.65,27435.0,20.1443,20.1443,20.0376,20.0376,27435.0
2020-10-16 15:15:00,20.65,20.65,20.65,20.65,0.0,20.0376,20.0376,20.0376,20.0376,0.0
2020-10-16 15:20:00,20.65,20.65,20.62,20.62,4500.0,20.0376,20.0376,20.0084,20.0084,4500.0
2020-10-16 15:25:00,20.63,20.64,20.61,20.64,6000.0,20.0181,20.0279,19.9987,20.0279,6000.0
2020-10-16 15:30:00,20.65,20.65,20.63,20.63,6000.0,20.0376,20.0376,20.0181,20.0181,6000.0
2020-10-16 15:35:00,20.62,20.62,20.62,20.62,5850.0,20.0084,20.0084,20.0084,20.0084,5850.0
2020-10-16 15:40:00,20.56,20.57,20.56,20.57,5670.0,19.9502,19.9599,19.9502,19.9599,5670.0
2020-10-16 15:45:00,20.62,20.62,20.56,20.57,9000.0,20.0084,20.0084,19.9502,19.9599,9000.0
2020-10-16 15:50:00,20.59,20.59,20.53,20.53,7035.0,19.9793,19.9793,19.9211,19.9211,7035.0
2020-10-16 15:55:00,20.47,20.5,20.37,20.39,52815.0,19.8629,19.892,19.7659,19.7853,52815.0
2020-10-19 09:30:00,20.87,21.01,20.8,20.97,182040.0,20.251,20.3869,20.1831,20.3481,182040.0
2020-10-19 09:35:00,21.0,21.12,20.98,21.09,74790.0,20.3772,20.4936,20.3578,20.4645,74790.0
2020-10-19 09:40:00,21.1,21.24,21.1,21.19,110745.0,20.4742,20.6101,20.4742,20.5615,110745.0
2020-10-19 09:45:00,21.2,21.22,21.1,21.13,55275.0,20.5712,20.5907,20.4742,20.5033,55275.0
2020-10-19 09:50:00,21.14,21.15,20.97,20.97,74355.0,20.513,20.5227,20.3481,20.3481,74355.0
2020-10-19 09:55:00,20.98,20.98,20.9,20.97,19920.0,20.3578,20.3578,20.2801,20.3481,19920.0
2020-10-19 10:00:00,20.93,21.06,20.87,21.04,85815.0,20.3093,20.4354,20.251,20.416,85815.0
2020-10-19 10:05:00,21.07,21.07,21.0,21.0,17505.0,20.4451,20.4451,20.3772,20.3772,17505.0
2020-10-19 10:10:00,20.94,20.95,20.87,20.95,64290.0,20.319,20.3287,20.251,20.3287,64290.0
2020-10-19 10:15:00,20.97,21.06,20.97,21.06,13425.0,20.3481,20.4354,20.3481,20.4354,13425.0
2020-10-19 10:20:00,21.05,21.05,21.0,21.0,16485.0,20.4257,20.4257,20.3772,20.3772,16485.0
2020-10-19 10:25:00,21.06,21.1,21.06,21.1,16935.0,20.4354,20.4742,20.4354,20.4742,16935.0
2020-10-19 10:30:00,21.07,21.07,20.97,20.97,31710.0,20.4451,20.4451,20.3481,20.3481,31710.0
2020-10-19 10:35:00,20.94,20.94,20.68,20.75,116910.0,20.319,20.319,20.0667,20.1346,116910.0
2020-10-19 10:40:00,20.73,20.8,20.67,20.67,18000.0,20.1152,20.1831,20.057,20.057,18000.0
2020-10-19 10:45:00,20.67,20.78,20.59,20.71,46695.0,20.057,20.1637,19.9793,20.0958,46695.0
2020-10-19 10:50:00,20.72,20.73,20.7,20.72,9000.0,20.1055,20.1152,20.0861,20.1055,9000.0
2020-10-19 10:55:00,20.7,20.77,20.7,20.77,3870.0,20.0861,20.154,20.0861,20.154,3870.0
2020-10-19 11:00:00,20.8,20.84,20.8,20.83,8775.0,20.1831,20.2219,20.1831,20.2122,8775.0
2020-10-19 11:05:00,20.82,20.82,20.82,20.82,11055.0,20.2025,20.2025,20.2025,20.2025,11055.0
2020-10-19 11:10:00,20.82,20.82,20.82,20.82,9585.0,20.2025,20.2025,20.2025,20.2025,9585.0
2020-10-19 11:15:00,20.82,20.82,20.82,20.82,0.0,20.2025,20.2025,20.2025,20.2025,0.0
2020-10-19 11:20:00,20.73,20.73,20.52,20.52,33000.0,20.1152,20.1152,19.9114,19.9114,33000.0
2020-10-19 11:25:00,20.52,20.62,20.52,20.59,45480.0,19.9114,20.0084,19.9114,19.9793,45480.0
2020-10-19 11:30:00,20.61,20.64,20.61,20.64,4500.0,19.9987,20.0279,19.9987,20.0279,4500.0
2020-10-19 11:35:00,20.67,20.72,20.67,20.71,11610.0,20.057,20.1055,20.057,20.0958,11610.0
2020-10-19 11:40:00,20.71,20.71,20.71,20.71,0.0,20.0958,20.0958,20.0958,20.0958,0.0
2020-10-19 11:45:00,20.7,20.7,20.7,20.7,1500.0,20.0861,20.0861,20.0861,20.0861,1500.0
2020-10-19 11:50:00,20.61,20.62,20.61,20.62,3150.0,19.9987,20.0084,19.9987,20.0084,3150.0
2020-10-19 11:55:00,20.53,20.53,20.53,20.53,1500.0,19.9211,19.9211,19.9211,19.9211,1500.0
2020-10-19 12:00:00,20.62,20.65,20.62,20.65,6000.0,20.0084,20.0376,20.0084,20.0376,6000.0
2020-10-19 12:05:00,20.65,20.65,20.65,20.65,0.0,20.0376,20.0376,20.0376,20.0376,0.0
2020-10-19 12:10:00,20.53,20.53,20.5,20.5,3000.0,19.9211,19.9211,19.892,19.892,3000.0
2020-10-19 12:15:00,20.51,20.56,20.46,20.46,16500.0,19.9017,19.9502,19.8532,19.8532,16500.0
2020-10-19 12:20:00,20.43,20.43,20.4,20.4,10845.0,19.8241,19.8241,19.795,19.795,10845.0
2020-10-19 12:25:00,20.46,20.46,20.46,20.46,1875.0,19.8532,19.8532,19.8532,19.8532,1875.0
2020-10-19 12:30:00,20.46,20.46,20.46,20.46,0.0,19.8532,19.8532,19.8532,19.8532,0.0
2020-10-19 12:35:00,20.56,20.57,20.56,20.57,4830.0,19.9502,19.9599,19.9502,19.9599,4830.0
2020-10-19 12:40:00,20.56,20.56,20.56,20.56,1500.0,19.9502,19.9502,19.9502,19.9502,1500.0
2020-10-19 12:45:00,20.53,20.56,20.53,20.56,9255.0,19.9211,19.9502,19.9211,19.9502,9255.0
2020-10-19 12:50:00,20.56,20.56,20.56,20.56,0.0,19.9502,19.9502,19.9502,19.9502,0.0
2020-10-19 12:55:00,20.54,20.54,20.54,20.54,3000.0,19.9308,19.9308,19.9308,19.9308,3000.0
2020-10-19 13:00:00,20.52,20.52,20.52,20.52,14820.0,19.9114,19.9114,19.9114,19.9114,14820.0
2020-10-19 13:05:00,20.52,20.52,20.52,20.52,0.0,19.9114,19.9114,19.9114,19.9114,0.0
2020-10-19 13:10:00,20.52,20.52,20.52,20.52,0.0,19.9114,19.9114,19.9114,19.9114,0.0
2020-10-19 13:15:00,20.52,20.52,20.52,20.52,0.0,19.9114,19.9114,19.9114,19.9114,0.0
2020-10-19 13:20:00,20.52,20.52,20.52,20.52,0.0,19.9114,19.9114,19.9114,19.9114,0.0
2020-10-19 13:25:00,20.53,20.53,20.53,20.53,3000.0,19.9211,19.9211,19.9211,19.9211,3000.0
2020-10-19 13:30:00,20.45,20.45,20.45,20.45,7500.0,19.8435,19.8435,19.8435,19.8435,7500.0
2020-10-19 13:35:00,20.45,20.45,20.45,20.45,0.0,19.8435,19.8435,19.8435,19.8435,0.0
2020-10-19 13:40:00,20.4,20.4,20.37,20.37,9000.0,19.795,19.795,19.7659,19.7659,9000.0
2020-10-19 13:45:00,20.33,20.53,20.27,20.53,31170.0,19.727,19.9211,19.6688,19.9211,31170.0
2020-10-19 13:50:00,20.59,20.62,20.5,20.62,15000.0,19.9793,20.0084,19.892,20.0084,15000.0
2020-10-19 13:55:00,20.66,20.72,20.66,20.7,23865.0,20.0473,20.1055,20.0473,20.0861,23865.0
2020-10-19 14:00:00,20.65,20.65,20.65,20.65,1500.0,20.0376,20.0376,20.0376,20.0376,1500.0
2020-10-19 14:05:00,20.58,20.67,20.58,20.65,4500.0,19.9696,20.057,19.9696,20.0376,4500.0
2020-10-19 14:10:00,20.65,20.65,20.65,20.65,0.0,20.0376,20.0376,20.0376,20.0376,0.0
2020-10-19 14:15:00,20.68,20.68,20.67,20.67,75375.0,20.0667,20.0667,20.057,20.057,75375.0
2020-10-19 14:20:00,20.64,20.64,20.64,20.64,2775.0,20.0279,20.0279,20.0279,20.0279,2775.0
2020-10-19 14:25:00,20.67,20.67,20.67,20.67,1500.0,20.057,20.057,20.057,20.057,1500.0
2020-10-19 14:30:00,20.53,20.53,20.4,20.4,12000.0,19.9211,19.9211,19.795,19.795,12000.0
2020-10-19 14:35:00,20.4,20.4,20.32,20.32,4710.0,19.795,19.795,19.7173,19.7173,4710.0
2020-10-19 14:40:00,20.34,20.34,20.26,20.26,11865.0,19.7367,19.7367,19.6591,19.6591,11865.0
2020-10-19 14:45:00,20.2,20.2,20.2,20.2,1500.0,19.6009,19.6009,19.6009,19.6009,1500.0
2020-10-19 14:50:00,20.16,20.17,20.11,20.11,15000.0,19.5621,19.5718,19.5136,19.5136,15000.0
2020-10-19 14:55:00,20.15,20.23,20.07,20.07,18870.0,19.5524,19.63,19.4748,19.4748,18870.0
2020-10-19 15:00:00,20.07,20.07,19.93,19.93,86730.0,19.4748,19.4748,19.3389,19.3389,86730.0
2020-10-19 15:05:00,19.97,19.97,19.9,19.9,20355.0,19.3777,19.3777,19.3098,19.3098,20355.0
2020-10-19 15:10:00,19.97,20.1,19.92,20.1,12000.0,19.3777,19.5039,19.3292,19.5039,12000.0
2020-10-19 15:15:00,20.0,20.0,20.0,20.0,1500.0,19.4068,19.4068,19.4068,19.4068,1500.0
2020-10-19 15:20:00,19.92,19.95,19.87,19.87,11865.0,19.3292,19.3583,19.2807,19.2807,11865.0
2020-10-19 15:25:00,19.94,20.01,19.94,20.01,14145.0,19.3486,19.4165,19.3486,19.4165,14145.0
2020-10-19 15:30:00,20.13,20.14,20.1,20.1,4500.0,19.533,19.5427,19.5039,19.5039,4500.0
2020-10-19 15:35:00,20.1,20.18,20.1,20.18,6510.0,19.5039,19.5815,19.5039,19.5815,6510.0
2020-10-19 15:40:00,20.16,20.17,20.16,20.17,4620.0,19.5621,19.5718,19.5621,19.5718,4620.0
2020-10-19 15:45:00,20.18,20.18,20.1,20.15,13500.0,19.5815,19.5815,19.5039,19.5524,13500.0
2020-10-19 15:50:00,20.03,20.03,19.92,19.92,10485.0,19.4359,19.4359,19.3292,19.3292,10485.0
2020-10-19 15:55:00,19.92,20.1,19.92,20.07,24000.0,19.3292,19.5039,19.3292,19.4748,24000.0
2020-10-20 09:30:00,20.36,20.43,20.26,20.28,139440.0,19.7562,19.8241,19.6591,19.6785,139440.0
2020-10-20 09:35:00,20.31,20.35,20.16,20.25,17190.0,19.7076,19.7465,19.5621,19.6494,17190.0
2020-10-20 09:40:00,20.13,20.35,20.13,20.3,24000.0,19.533,19.7465,19.533,19.6979,24000.0
2020-10-20 09:45:00,20.27,20.28,20.27,20.28,4500.0,19.6688,19.6785,19.6688,19.6785,4500.0
2020-10-20 09:50:00,20.29,20.29,20.18,20.18,4500.0,19.6882,19.6882,19.5815,19.5815,4500.0
2020-10-20 09:55:00,20.33,20.42,20.32,20.42,7500.0,19.727,19.8144,19.7173,19.8144,7500.0
2020-10-20 10:00:00,20.35,20.35,20.32,20.32,4500.0,19.7465,19.7465,19.7173,19.7173,4500.0
2020-10-20 10:05:00,20.42,20.47,20.42,20.47,29145.0,19.8144,19.8629,19.8144,19.8629,29145.0
2020-10-20 10:10:00,20.47,20.47,20.47,20.47,15000.0,19.8629,19.8629,19.8629,19.8629,15000.0
2020-10-20 10:15:00,20.45,20.45,20.4,20.4,40200.0,19.8435,19.8435,19.795,19.795,40200.0
2020-10-20 10:20:00,20.42,20.43,20.39,20.39,9060.0,19.8144,19.8241,19.7853,19.7853,9060.0
2020-10-20 10:25:00,20.33,20.33,20.3,20.3,25500.0,19.727,19.727,19.6979,19.6979,25500.0
2020-10-20 10:30:00,20.4,20.45,20.39,20.45,9540.0,19.795,19.8435,19.7853,19.8435,9540.0
2020-10-20 10:35:00,20.45,20.45,20.45,20.45,0.0,19.8435,19.8435,19.8435,19.8435,0.0
2020-10-20 10:40:00,20.4,20.4,20.4,20.4,1500.0,19.795,19.795,19.795,19.795,1500.0
2020-10-20 10:45:00,20.39,20.39,20.39,20.39,1500.0,19.7853,19.7853,19.7853,19.7853,1500.0
2020-10-20 10:50:00,20.39,20.39,20.39,20.39,0.0,19.7853,19.7853,19.7853,19.7853,0.0
2020-10-20 10:55:00,20.13,20.2,20.13,20.2,54015.0,19.533,19.6009,19.533,19.6009,54015.0
2020-10-20 11:00:00,20.13,20.13,20.01,20.04,56250.0,19.533,19.533,19.4165,19.4456,56250.0
2020-10-20 11:05:00,20.03,20.13,20.03,20.12,16500.0,19.4359,19.533,19.4359,19.5233,16500.0
2020-10-20 11:10:00,20.23,20.23,20.23,20.23,1500.0,19.63,19.63,19.63,19.63,1500.0
2020-10-20 11:15:00,20.2,20.23,20.2,20.23,6000.0,19.6009,19.63,19.6009,19.63,6000.0
2020-10-20 11:20:00,20.18,20.34,20.16,20.34,13500.0,19.5815,19.7367,19.5621,19.7367,13500.0
2020-10-20 11:25:00,20.34,20.34,20.34,20.34,0.0,19.7367,19.7367,19.7367,19.7367,0.0
2020-10-20 11:30:00,20.18,20.18,20.17,20.17,3000.0,19.5815,19.5815,19.5718,19.5718,3000.0
2020-10-20 11:35:00,20.16,20.16,20.16,20.16,9000.0,19.5621,19.5621,19.5621,19.5621,9000.0
2020-10-20 11:40:00,20.16,20.16,20.16,20.16,0.0,19.5621,19.5621,19.5621,19.5621,0.0
2020-10-20 11:45:00,20.25,20.26,20.23,20.26,4500.0,19.6494,19.6591,19.63,19.6591,4500.0
2020-10-20 11:50:00,20.26,20.26,20.26,20.26,0.0,19.6591,19.6591,19.6591,19.6591,0.0
2020-10-20 11:55:00,20.26,20.26,20.26,20.26,0.0,19.6591,19.6591,19.6591,19.6591,0.0
2020-10-20 12:00:00,20.26,20.26,20.26,20.26,0.0,19.6591,19.6591,19.6591,19.6591,0.0
2020-10-20 12:05:00,20.26,20.26,20.26,20.26,0.0,19.6591,19.6591,19.6591,19.6591,0.0
2020-10-20 12:10:00,20.28,20.28,20.28,20.28,1500.0,19.6785,19.6785,19.6785,19.6785,1500.0
2020-10-20 12:15:00,20.25,20.25,20.25,20.25,1500.0,19.6494,19.6494,19.6494,19.6494,1500.0
2020-10-20 12:20:00,20.25,20.25,20.25,20.25,0.0,19.6494,19.6494,19.6494,19.6494,0.0
2020-10-20 12:25:00,20.25,20.25,20.25,20.25,0.0,19.6494,19.6494,19.6494,19.6494,0.0
2020-10-20 12:30:00,20.33,20.4,20.33,20.37,6000.0,19.727,19.795,19.727,19.7659,6000.0
2020-10-20 12:35:00,20.4,20.4,20.31,20.31,4500.0,19.795,19.795,19.7076,19.7076,4500.0
2020-10-20 12:40:00,20.34,20.34,20.34,20.34,1500.0,19.7367,19.7367,19.7367,19.7367,1500.0
2020-10-20 12:45:00,20.38,20.38,20.36,20.36,4500.0,19.7756,19.7756,19.7562,19.7562,4500.0
2020-10-20 12:50:00,20.36,20.36,20.36,20.36,0.0,19.7562,19.7562,19.7562,19.7562,0.0
2020-10-20 12:55:00,20.36,20.36,20.36,20.36,0.0,19.7562,19.7562,19.7562,19.7562,0.0
2020-10-20 13:00:00,20.36,20.36,20.36,20.36,0.0,19.7562,19.7562,19.7562,19.7562,0.0
2020-10-20 13:05:00,20.4,20.4,20.4,20.4,2385.0,19.795,19.795,19.795,19.795,2385.0
2020-10-20 13:10:00,20.39,20.5,20.39,20.5,7800.0,19.7853,19.892,19.7853,19.892,7800.0
2020-10-20 13:15:00,20.48,20.48,20.48,20.48,2070.0,19.8726,19.8726,19.8726,19.8726,2070.0
2020-10-20 13:20:00,20.42,20.42,20.42,20.42,1500.0,19.8144,19.8144,19.8144,19.8144,1500.0
2020-10-20 13:25:00,20.42,20.42,20.42,20.42,0.0,19.8144,19.8144,19.8144,19.8144,0.0
2020-10-20 13:30:00,20.42,20.42,20.42,20.42,0.0,19.8144,19.8144,19.8144,19.8144,0.0
2020-10-20 13:35:00,20.42,20.42,20.42,20.42,0.0,19.8144,19.8144,19.8144,19.8144,0.0
2020-10-20 13:40:00,20.48,20.48,20.48,20.48,1500.0,19.8726,19.8726,19.8726,19.8726,1500.0
2020-10-20 13:45:00,20.48,20.48,20.48,20.48,0.0,19.8726,19.8726,19.8726,19.8726,0.0
2020-10-20 13:50:00,20.48,20.48,20.48,20.48,0.0,19.8726,19.8726,19.8726,19.8726,0.0
2020-10-20 13:55:00,20.33,20.33,20.33,20.33,3615.0,19.727,19.727,19.727,19.727,3615.0
2020-10-20 14:00:00,20.33,20.33,20.33,20.33,0.0,19.727,19.727,19.727,19.727,0.0
2020-10-20 14:05:00,20.33,20.33,20.33,20.33,0.0,19.727,19.727,19.727,19.727,0.0
2020-10-20 14:10:00,20.46,20.47,20.46,20.47,6570.0,19.8532,19.8629,19.8532,19.8629,6570.0
2020-10-20 14:15:00,20.48,20.48,20.48,20.48,4305.0,19.8726,19.8726,19.8726,19.8726,4305.0
2020-10-20 14:20:00,20.44,20.44,20.35,20.35,3000.0,19.8338,19.8338,19.7465,19.7465,3000.0
2020-10-20 14:25:00,20.35,20.35,20.35,20.35,0.0,19.7465,19.7465,19.7465,19.7465,0.0
2020-10-20 14:30:00,20.35,20.35,20.35,20.35,0.0,19.7465,19.7465,19.7465,19.7465,0.0
2020-10-20 14:35:00,20.35,20.35,20.35,20.35,0.0,19.7465,19.7465,19.7465,19.7465,0.0
2020-10-20 14:40:00,20.33,20.4,20.33,20.33,24510.0,19.727,19.795,19.727,19.727,24510.0
2020-10-20 14:45:00,20.26,20.27,20.26,20.27,3000.0,19.6591,19.6688,19.6591,19.6688,3000.0
2020-10-20 14:50:00,20.27,20.27,20.27,20.27,0.0,19.6688,19.6688,19.6688,19.6688,0.0
2020-10-20 14:55:00,20.27,20.27,20.27,20.27,0.0,19.6688,19.6688,19.6688,19.6688,0.0
2020-10-20 15:00:00,20.27,20.27,20.27,20.27,0.0,19.6688,19.6688,19.6688,19.6688,0.0
2020-10-20 15:05:00,20.25,20.25,20.01,20.01,16200.0,19.6494,19.6494,19.4165,19.4165,16200.0
2020-10-20 15:10:00,20.04,20.05,19.93,19.97,56955.0,19.4456,19.4554,19.3389,19.3777,56955.0
2020-10-20 15:15:00,19.91,19.98,19.84,19.98,26160.0,19.3195,19.3874,19.2516,19.3874,26160.0
2020-10-20 15:20:00,19.95,19.97,19.95,19.97,5055.0,19.3583,19.3777,19.3583,19.3777,5055.0
2020-10-20 15:25:00,20.07,20.1,20.07,20.1,6000.0,19.4748,19.5039,19.4748,19.5039,6000.0
2020-10-20 15:30:00,20.1,20.1,20.1,20.1,0.0,19.5039,19.5039,19.5039,19.5039,0.0
2020-10-20 15:35:00,19.96,20.03,19.93,20.03,21915.0,19.368,19.4359,19.3389,19.4359,21915.0
2020-10-20 15:40:00,20.08,20.22,20.08,20.22,21390.0,19.4845,19.6203,19.4845,19.6203,21390.0
2020-10-20 15:45:00,20.17,20.17,20.17,20.17,9285.0,19.5718,19.5718,19.5718,19.5718,9285.0
2020-10-20 15:50:00,20.13,20.25,20.12,20.2,15360.0,19.533,19.6494,19.5233,19.6009,15360.0
2020-10-20 15:55:00,20.13,20.13,20.07,20.07,16995.0,19.533,19.533,19.4748,19.4748,16995.0
2020-10-21 09:30:00,20.16,20.16,19.85,20.04,134685.0,19.5621,19.5621,19.2613,19.4456,134685.0
2020-10-21 09:35:00,20.02,20.03,19.94,19.96,28605.0,19.4262,19.4359,19.3486,19.368,28605.0
2020-10-21 09:40:00,19.98,19.98,19.9,19.96,45915.0,19.3874,19.3874,19.3098,19.368,45915.0
2020-10-21 09:45:00,20.03,20.09,20.01,20.08,24000.0,19.4359,19.4942,19.4165,19.4845,24000.0
2020-10-21 09:50:00,20.03,20.2,20.03,20.2,3000.0,19.4359,19.6009,19.4359,19.6009,3000.0
2020-10-21 09:55:00,20.2,20.22,20.13,20.22,30000.0,19.6009,19.6203,19.533,19.6203,30000.0
2020-10-21 10:00:00,20.24,20.25,20.11,20.13,23055.0,19.6397,19.6494,19.5136,19.533,23055.0
2020-10-21 10:05:00,20.08,20.14,20.07,20.07,11055.0,19.4845,19.5427,19.4748,19.4748,11055.0
2020-10-21 10:10:00,20.14,20.23,20.13,20.23,31725.0,19.5427,19.63,19.533,19.63,31725.0
2020-10-21 10:15:00,20.22,20.22,20.22,20.22,1500.0,19.6203,19.6203,19.6203,19.6203,1500.0
2020-10-21 10:20:00,20.2,20.2,20.2,20.2,10920.0,19.6009,19.6009,19.6009,19.6009,10920.0
2020-10-21 10:25:00,20.14,20.14,20.14,20.14,4500.0,19.5427,19.5427,19.5427,19.5427,4500.0
2020-10-21 10:30:00,20.09,20.13,20.09,20.11,31515.0,19.4942,19.533,19.4942,19.5136,31515.0
2020-10-21 10:35:00,20.13,20.13,20.13,20.13,1920.0,19.533,19.533,19.533,19.533,1920.0
2020-10-21 10:40:00,20.16,20.16,20.08,20.08,30375.0,19.5621,19.5621,19.4845,19.4845,30375.0
2020-10-21 10:45:00,20.0,20.0,19.96,19.96,15510.0,19.4068,19.4068,19.368,19.368,15510.0
2020-10-21 10:50:00,20.0,20.0,19.93,19.97,23010.0,19.4068,19.4068,19.3389,19.3777,23010.0
2020-10-21 10:55:00,19.97,20.0,19.87,19.87,16740.0,19.3777,19.4068,19.2807,19.2807,16740.0
2020-10-21 11:00:00,19.9,19.92,19.9,19.9,12000.0,19.3098,19.3292,19.3098,19.3098,12000.0
2020-10-21 11:05:00,19.9,19.9,19.9,19.9,0.0,19.3098,19.3098,19.3098,19.3098,0.0
2020-10-21 11:10:00,19.83,19.83,19.8,19.8,15000.0,19.2419,19.2419,19.2128,19.2128,15000.0
2020-10-21 11:15:00,19.8,19.81,19.72,19.72,25920.0,19.2128,19.2225,19.1351,19.1351,25920.0
2020-10-21 11:20:00,19.67,19.71,19.66,19.66,14550.0,19.0866,19.1254,19.0769,19.0769,14550.0
2020-10-21 11:25:00,19.75,19.79,19.75,19.79,20595.0,19.1642,19.2031,19.1642,19.2031,20595.0
2020-10-21 11:30:00,19.81,19.82,19.81,19.82,5250.0,19.2225,19.2322,19.2225,19.2322,5250.0
2020-10-21 11:35:00,19.86,19.89,19.86,19.89,27000.0,19.271,19.3001,19.271,19.3001,27000.0
2020-10-21 11:40:00,19.94,19.96,19.92,19.92,16770.0,19.3486,19.368,19.3292,19.3292,16770.0
2020-10-21 11:45:00,19.97,19.99,19.95,19.99,4500.0,19.3777,19.3971,19.3583,19.3971,4500.0
2020-10-21 11:50:00,20.0,20.02,20.0,20.02,8925.0,19.4068,19.4262,19.4068,19.4262,8925.0
2020-10-21 11:55:00,19.99,19.99,19.79,19.79,24240.0,19.3971,19.3971,19.2031,19.2031,24240.0
2020-10-21 12:00:00,19.78,19.8,19.78,19.8,3000.0,19.1934,19.2128,19.1934,19.2128,3000.0
2020-10-21 12:05:00,19.87,19.88,19.87,19.88,3750.0,19.2807,19.2904,19.2807,19.2904,3750.0
2020-10-21 12:10:00,19.87,19.87,19.87,19.87,6510.0,19.2807,19.2807,19.2807,19.2807,6510.0
2020-10-21 12:15:00,19.84,19.84,19.84,19.84,1500.0,19.2516,19.2516,19.2516,19.2516,1500.0
2020-10-21 12:20:00,19.87,20.12,19.87,20.12,44730.0,19.2807,19.5233,19.2807,19.5233,44730.0
2020-10-21 12:25:00,20.04,20.04,19.91,19.91,18000.0,19.4456,19.4456,19.3195,19.3195,18000.0
2020-10-21 12:30:00,19.92,19.92,19.73,19.73,15000.0,19.3292,19.3292,19.1448,19.1448,15000.0
2020-10-21 12:35:00,19.71,19.77,19.71,19.77,10680.0,19.1254,19.1837,19.1254,19.1837,10680.0
2020-10-21 12:40:00,19.72,19.72,19.72,19.72,1500.0,19.1351,19.1351,19.1351,19.1351,1500.0
2020-10-21 12:45:00,19.74,19.74,19.63,19.64,31170.0,19.1545,19.1545,19.0478,19.0575,31170.0
2020-10-21 12:50:00,19.67,19.73,19.67,19.73,7500.0,19.0866,19.1448,19.0866,19.1448,7500.0
2020-10-21 12:55:00,19.73,19.73,19.73,19.73,0.0,19.1448,19.1448,19.1448,19.1448,0.0
2020-10-21 13:00:00,19.73,19.73,19.73,19.73,0.0,19.1448,19.1448,19.1448,19.1448,0.0
2020-10-21 13:05:00,19.78,19.78,19.78,19.78,3000.0,19.1934,19.1934,19.1934,19.1934,3000.0
2020-10-21 13:10:00,19.78,19.78,19.78,19.78,0.0,19.1934,19.1934,19.1934,19.1934,0.0
2020-10-21 13:15:00,19.86,19.88,19.86,19.87,13905.0,19.271,19.2904,19.271,19.2807,13905.0
2020-10-21 13:20:00,19.91,19.91,19.91,19.91,4335.0,19.3195,19.3195,19.3195,19.3195,4335.0
2020-10-21 13:25:00,19.86,19.86,19.86,19.86,1500.0,19.271,19.271,19.271,19.271,1500.0
2020-10-21 13:30:00,19.86,19.86,19.86,19.86,0.0,19.271,19.271,19.271,19.271,0.0
2020-10-21 13:35:00,19.9,19.91,19.9,19.91,3000.0,19.3098,19.3195,19.3098,19.3195,3000.0
2020-10-21 13:40:00,19.91,19.91,19.91,19.91,0.0,19.3195,19.3195,19.3195,19.3195,0.0
2020-10-21 13:45:00,19.93,19.95,19.93,19.95,4890.0,19.3389,19.3583,19.3389,19.3583,4890.0
2020-10-21 13:50:00,19.98,19.98,19.98,19.98,1500.0,19.3874,19.3874,19.3874,19.3874,1500.0
2020-10-21 13:55:00,19.98,19.98,19.98,19.98,0.0,19.3874,19.3874,19.3874,19.3874,0.0
2020-10-21 14:00:00,19.98,19.98,19.98,19.98,0.0,19.3874,19.3874,19.3874,19.3874,0.0
2020-10-21 14:05:00,19.93,19.93,19.93,19.93,1500.0,19.3389,19.3389,19.3389,19.3389,1500.0
2020-10-21 14:10:00,19.97,19.97,19.97,19.97,1500.0,19.3777,19.3777,19.3777,19.3777,1500.0
2020-10-21 14:15:00,19.87,19.87,19.87,19.87,1500.0,19.2807,19.2807,19.2807,19.2807,1500.0
2020-10-21 14:20:00,19.87,19.87,19.87,19.87,0.0,19.2807,19.2807,19.2807,19.2807,0.0
2020-10-21 14:25:00,19.89,19.97,19.89,19.97,10500.0,19.3001,19.3777,19.3001,19.3777,10500.0
2020-10-21 14:30:00,19.96,20.01,19.96,20.01,11655.0,19.368,19.4165,19.368,19.4165,11655.0
2020-10-21 14:35:00,20.04,20.04,20.04,20.04,3000.0,19.4456,19.4456,19.4456,19.4456,3000.0
2020-10-21 14:40:00,20.07,20.07,20.07,20.07,2085.0,19.4748,19.4748,19.4748,19.4748,2085.0
2020-10-21 14:45:00,20.07,20.07,20.07,20.07,0.0,19.4748,19.4748,19.4748,19.4748,0.0
2020-10-21 14:50:00,20.07,20.07,20.05,20.05,9000.0,19.4748,19.4748,19.4554,19.4554,9000.0
2020-10-21 14:55:00,20.08,20.08,20.08,20.08,1500.0,19.4845,19.4845,19.4845,19.4845,1500.0
2020-10-21 15:00:00,19.96,19.96,19.96,19.96,1500.0,19.368,19.368,19.368,19.368,1500.0
2020-10-21 15:05:00,19.92,19.92,19.92,19.92,4845.0,19.3292,19.3292,19.3292,19.3292,4845.0
2020-10-21 15:10:00,19.94,19.94,19.94,19.94,1500.0,19.3486,19.3486,19.3486,19.3486,1500.0
2020-10-21 15:15:00,19.87,19.87,19.87,19.87,1500.0,19.2807,19.2807,19.2807,19.2807,1500.0
2020-10-21 15:20:00,19.87,19.87,19.87,19.87,0.0,19.2807,19.2807,19.2807,19.2807,0.0
2020-10-21 15:25:00,19.94,19.94,19.94,19.94,1500.0,19.3486,19.3486,19.3486,19.3486,1500.0
2020-10-21 15:30:00,19.99,20.01,19.87,19.87,17505.0,19.3971,19.4165,19.2807,19.2807,17505.0
2020-10-21 15:35:00,19.87,19.87,19.87,19.87,0.0,19.2807,19.2807,19.2807,19.2807,0.0
2020-10-21 15:40:00,19.83,19.83,19.77,19.77,13500.0,19.2419,19.2419,19.1837,19.1837,13500.0
2020-10-21 15:45:00,19.71,19.71,19.6,19.6,81120.0,19.1254,19.1254,19.0187,19.0187,81120.0
2020-10-21 15:50:00,19.62,19.7,19.62,19.67,18960.0,19.0381,19.1157,19.0381,19.0866,18960.0
2020-10-21 15:55:00,19.71,19.71,19.57,19.57,49740.0,19.1254,19.1254,18.9896,18.9896,49740.0
2020-10-22 09:30:00,19.72,19.8,19.66,19.66,150405.0,19.1351,19.2128,19.0769,19.0769,150405.0
2020-10-22 09:35:00,19.56,19.56,19.33,19.36,30660.0,18.9799,18.9799,18.7567,18.7858,30660.0
2020-10-22 09:40:00,19.41,19.53,19.4,19.53,16500.0,18.8343,18.9508,18.8246,18.9508,16500.0
2020-10-22 09:45:00,19.54,19.55,19.51,19.55,10890.0,18.9605,18.9702,18.9314,18.9702,10890.0
2020-10-22 09:50:00,19.48,19.64,19.48,19.64,17430.0,18.9023,19.0575,18.9023,19.0575,17430.0
2020-10-22 09:55:00,19.76,19.76,19.76,19.76,1500.0,19.174,19.174,19.174,19.174,1500.0
2020-10-22 10:00:00,19.74,19.8,19.67,19.67,13500.0,19.1545,19.2128,19.0866,19.0866,13500.0
2020-10-22 10:05:00,19.67,19.67,19.62,19.62,3000.0,19.0866,19.0866,19.0381,19.0381,3000.0
2020-10-22 10:10:00,19.61,19.61,19.61,19.61,3000.0,19.0284,19.0284,19.0284,19.0284,3000.0
2020-10-22 10:15:00,19.59,19.59,19.59,19.59,1500.0,19.009,19.009,19.009,19.009,1500.0
2020-10-22 10:20:00,19.46,19.47,19.36,19.36,8250.0,18.8828,18.8926,18.7858,18.7858,8250.0
2020-10-22 10:25:00,19.3,19.4,19.27,19.39,54075.0,18.7276,18.8246,18.6985,18.8149,54075.0
2020-10-22 10:30:00,19.4,19.4,19.1,19.12,42750.0,18.8246,18.8246,18.5335,18.5529,42750.0
2020-10-22 10:35:00,19.23,19.23,19.2,19.2,8250.0,18.6597,18.6597,18.6306,18.6306,8250.0
2020-10-22 10:40:00,19.13,19.2,18.98,18.98,38370.0,18.5626,18.6306,18.4171,18.4171,38370.0
2020-10-22 10:45:00,19.0,19.03,19.0,19.03,13845.0,18.4365,18.4656,18.4365,18.4656,13845.0
2020-10-22 10:50:00,18.95,19.2,18.92,19.12,11910.0,18.388,18.6306,18.3589,18.5529,11910.0
2020-10-22 10:55:00,19.17,19.17,19.17,19.17,1500.0,18.6015,18.6015,18.6015,18.6015,1500.0
2020-10-22 11:00:00,19.21,19.26,19.21,19.25,19095.0,18.6403,18.6888,18.6403,18.6791,19095.0
2020-10-22 11:05:00,19.27,19.27,19.13,19.13,176445.0,18.6985,18.6985,18.5626,18.5626,176445.0
2020-10-22 11:10:00,19.19,19.33,19.19,19.33,36000.0,18.6209,18.7567,18.6209,18.7567,36000.0
2020-10-22 11:15:00,19.33,19.33,19.27,19.27,4500.0,18.7567,18.7567,18.6985,18.6985,4500.0
2020-10-22 11:20:00,19.39,19.39,19.39,19.39,1500.0,18.8149,18.8149,18.8149,18.8149,1500.0
2020-10-22 11:25:00,19.39,19.4,19.35,19.4,13500.0,18.8149,18.8246,18.7761,18.8246,13500.0
2020-10-22 11:30:00,19.45,19.45,19.45,19.45,1500.0,18.8731,18.8731,18.8731,18.8731,1500.0
2020-10-22 11:35:00,19.32,19.32,19.32,19.32,1500.0,18.747,18.747,18.747,18.747,1500.0
2020-10-22 11:40:00,19.32,19.32,19.32,19.32,0.0,18.747,18.747,18.747,18.747,0.0
2020-10-22 11:45:00,19.32,19.32,19.32,19.32,0.0,18.747,18.747,18.747,18.747,0.0
2020-10-22 11:50:00,19.43,19.47,19.39,19.39,16365.0,18.8537,18.8926,18.8149,18.8149,16365.0
2020-10-22 11:55:00,19.33,19.33,19.33,19.33,1500.0,18.7567,18.7567,18.7567,18.7567,1500.0
2020-10-22 12:00:00,19.32,19.32,19.32,19.32,1500.0,18.747,18.747,18.747,18.747,1500.0
2020-10-22 12:05:00,19.32,19.32,19.32,19.32,0.0,18.747,18.747,18.747,18.747,0.0
2020-10-22 12:10:00,19.34,19.34,19.34,19.34,4785.0,18.7664,18.7664,18.7664,18.7664,4785.0
2020-10-22 12:15:00,19.39,19.4,19.39,19.4,6000.0,18.8149,18.8246,18.8149,18.8246,6000.0
2020-10-22 12:20:00,19.4,19.4,19.38,19.38,9585.0,18.8246,18.8246,18.8052,18.8052,9585.0
2020-10-22 12:25:00,19.38,19.38,19.38,19.38,0.0,18.8052,18.8052,18.8052,18.8052,0.0
2020-10-22 12:30:00,19.38,19.38,19.38,19.38,0.0,18.8052,18.8052,18.8052,18.8052,0.0
2020-10-22 12:35:00,19.38,19.38,19.38,19.38,0.0,18.8052,18.8052,18.8052,18.8052,0.0
2020-10-22 12:40:00,19.27,19.27,19.27,19.27,1500.0,18.6985,18.6985,18.6985,18.6985,1500.0
2020-10-22 12:45:00,19.33,19.33,19.33,19.33,1500.0,18.7567,18.7567,18.7567,18.7567,1500.0
2020-10-22 12:50:00,19.4,19.4,19.4,19.4,3000.0,18.8246,18.8246,18.8246,18.8246,3000.0
2020-10-22 12:55:00,19.43,19.48,19.43,19.47,9000.0,18.8537,18.9023,18.8537,18.8926,9000.0
2020-10-22 13:00:00,19.47,19.47,19.47,19.47,0.0,18.8926,18.8926,18.8926,18.8926,0.0
2020-10-22 13:05:00,19.49,19.5,19.49,19.5,11550.0,18.912,18.9217,18.912,18.9217,11550.0
2020-10-22 13:10:00,19.59,19.67,19.59,19.67,7500.0,19.009,19.0866,19.009,19.0866,7500.0
2020-10-22 13:15:00,19.66,19.66,19.61,19.61,6360.0,19.0769,19.0769,19.0284,19.0284,6360.0
2020-10-22 13:20:00,19.6,19.61,19.6,19.61,3000.0,19.0187,19.0284,19.0187,19.0284,3000.0
2020-10-22 13:25:00,19.67,19.67,19.66,19.67,35265.0,19.0866,19.0866,19.0769,19.0866,35265.0
2020-10-22 13:30:00,19.68,19.7,19.68,19.69,6000.0,19.0963,19.1157,19.0963,19.106,6000.0
2020-10-22 13:35:00,19.69,19.69,19.69,19.69,0.0,19.106,19.106,19.106,19.106,0.0
2020-10-22 13:40:00,19.73,19.8,19.73,19.8,10500.0,19.1448,19.2128,19.1448,19.2128,10500.0
2020-10-22 13:45:00,19.72,19.72,19.72,19.72,15675.0,19.1351,19.1351,19.1351,19.1351,15675.0
2020-10-22 13:50:00,19.8,19.83,19.8,19.83,9300.0,19.2128,19.2419,19.2128,19.2419,9300.0
2020-10-22 13:55:00,19.83,19.83,19.83,19.83,0.0,19.2419,19.2419,19.2419,19.2419,0.0
2020-10-22 14:00:00,19.83,19.86,19.83,19.85,18255.0,19.2419,19.271,19.2419,19.2613,18255.0
2020-10-22 14:05:00,19.85,19.85,19.85,19.85,0.0,19.2613,19.2613,19.2613,19.2613,0.0
2020-10-22 14:10:00,19.81,19.82,19.81,19.82,4680.0,19.2225,19.2322,19.2225,19.2322,4680.0
2020-10-22 14:15:00,19.9,19.9,19.9,19.9,6750.0,19.3098,19.3098,19.3098,19.3098,6750.0
2020-10-22 14:20:00,19.9,19.9,19.9,19.9,0.0,19.3098,19.3098,19.3098,19.3098,0.0
2020-10-22 14:25:00,19.9,19.9,19.9,19.9,0.0,19.3098,19.3098,19.3098,19.3098,0.0
2020-10-22 14:30:00,19.76,19.76,19.76,19.76,3000.0,19.174,19.174,19.174,19.174,3000.0
2020-10-22 14:35:00,19.78,19.79,19.78,19.79,9105.0,19.1934,19.2031,19.1934,19.2031,9105.0
2020-10-22 14:40:00,19.79,19.79,19.79,19.79,0.0,19.2031,19.2031,19.2031,19.2031,0.0
2020-10-22 14:45:00,19.75,19.75,19.73,19.73,7725.0,19.1642,19.1642,19.1448,19.1448,7725.0
2020-10-22 14:50:00,19.69,19.69,19.69,19.69,1500.0,19.106,19.106,19.106,19.106,1500.0
2020-10-22 14:55:00,19.69,19.69,19.69,19.69,0.0,19.106,19.106,19.106,19.106,0.0
2020-10-22 15:00:00,19.69,19.69,19.69,19.69,0.0,19.106,19.106,19.106,19.106,0.0
2020-10-22 15:05:00,19.67,19.67,19.61,19.61,6000.0,19.0866,19.0866,19.0284,19.0284,6000.0
2020-10-22 15:10:00,19.61,19.61,19.61,19.61,0.0,19.0284,19.0284,19.0284,19.0284,0.0
2020-10-22 15:15:00,19.62,19.62,19.61,19.61,45570.0,19.0381,19.0381,19.0284,19.0284,45570.0
2020-10-22 15:20:00,19.62,19.63,19.62,19.63,22365.0,19.0381,19.0478,19.0381,19.0478,22365.0
2020-10-22 15:25:00,19.72,19.73,19.71,19.73,9000.0,19.1351,19.1448,19.1254,19.1448,9000.0
2020-10-22 15:30:00,19.73,19.73,19.73,19.73,0.0,19.1448,19.1448,19.1448,19.1448,0.0
2020-10-22 15:35:00,19.83,19.83,19.81,19.81,7500.0,19.2419,19.2419,19.2225,19.2225,7500.0
2020-10-22 15:40:00,19.74,19.74,19.73,19.73,6000.0,19.1545,19.1545,19.1448,19.1448,6000.0
2020-10-22 15:45:00,19.75,19.75,19.73,19.73,11715.0,19.1642,19.1642,19.1448,19.1448,11715.0
2020-10-22 15:50:00,19.67,19.68,19.64,19.68,10425.0,19.0866,19.0963,19.0575,19.0963,10425.0
2020-10-22 15:55:00,19.6,19.65,19.6,19.64,43125.0,19.0187,19.0672,19.0187,19.0575,43125.0
2020-10-23 09:30:00,19.48,19.48,19.04,19.1,150735.0,18.9023,18.9023,18.4753,18.5335,150735.0
2020-10-23 09:35:00,19.06,19.16,19.05,19.16,19500.0,18.4947,18.5917,18.485,18.5917,19500.0
2020-10-23 09:40:00,19.25,19.3,19.25,19.26,26520.0,18.6791,18.7276,18.6791,18.6888,26520.0
2020-10-23 09:45:00,19.26,19.33,19.26,19.31,7500.0,18.6888,18.7567,18.6888,18.7373,7500.0
2020-10-23 09:50:00,19.2,19.27,19.2,19.26,29055.0,18.6306,18.6985,18.6306,18.6888,29055.0
2020-10-23 09:55:00,19.28,19.28,19.2,19.2,8295.0,18.7082,18.7082,18.6306,18.6306,8295.0
2020-10-23 10:00:00,19.08,19.08,19.0,19.0,34455.0,18.5141,18.5141,18.4365,18.4365,34455.0
2020-10-23 10:05:00,18.95,19.13,18.95,19.13,11055.0,18.388,18.5626,18.388,18.5626,11055.0
2020-10-23 10:10:00,19.21,19.21,19.21,19.21,3150.0,18.6403,18.6403,18.6403,18.6403,3150.0
2020-10-23 10:15:00,19.16,19.27,19.16,19.27,24255.0,18.5917,18.6985,18.5917,18.6985,24255.0
2020-10-23 10:20:00,19.2,19.2,19.1,19.1,17775.0,18.6306,18.6306,18.5335,18.5335,17775.0
2020-10-23 10:25:00,19.18,19.2,19.17,19.17,14760.0,18.6112,18.6306,18.6015,18.6015,14760.0
2020-10-23 10:30:00,19.17,19.2,19.17,19.2,15150.0,18.6015,18.6306,18.6015,18.6306,15150.0
2020-10-23 10:35:00,19.17,19.17,19.11,19.11,10050.0,18.6015,18.6015,18.5432,18.5432,10050.0
2020-10-23 10:40:00,19.15,19.17,19.04,19.04,5835.0,18.582,18.6015,18.4753,18.4753,5835.0
2020-10-23 10:45:00,19.03,19.03,19.0,19.0,12000.0,18.4656,18.4656,18.4365,18.4365,12000.0
2020-10-23 10:50:00,18.97,18.97,18.95,18.95,13500.0,18.4074,18.4074,18.388,18.388,13500.0
2020-10-23 10:55:00,18.93,19.0,18.93,19.0,21675.0,18.3686,18.4365,18.3686,18.4365,21675.0
2020-10-23 11:00:00,19.07,19.15,19.07,19.15,31875.0,18.5044,18.582,18.5044,18.582,31875.0
2020-10-23 11:05:00,19.14,19.14,19.14,19.14,4500.0,18.5723,18.5723,18.5723,18.5723,4500.0
2020-10-23 11:10:00,19.2,19.23,19.2,19.23,22275.0,18.6306,18.6597,18.6306,18.6597,22275.0
2020-10-23 11:15:00,19.21,19.21,19.17,19.18,6000.0,18.6403,18.6403,18.6015,18.6112,6000.0
2020-10-23 11:20:00,19.14,19.14,19.06,19.06,9300.0,18.5723,18.5723,18.4947,18.4947,9300.0
2020-10-23 11:25:00,19.02,19.02,19.01,19.02,21495.0,18.4559,18.4559,18.4462,18.4559,21495.0
2020-10-23 11:30:00,19.05,19.08,19.05,19.08,7965.0,18.485,18.5141,18.485,18.5141,7965.0
2020-10-23 11:35:00,19.03,19.03,18.93,18.93,24975.0,18.4656,18.4656,18.3686,18.3686,24975.0
2020-10-23 11:40:00,18.93,18.98,18.93,18.98,6000.0,18.3686,18.4171,18.3686,18.4171,6000.0
2020-10-23 11:45:00,19.02,19.02,18.87,18.87,27780.0,18.4559,18.4559,18.3103,18.3103,27780.0
2020-10-23 11:50:00,18.87,18.87,18.84,18.87,13560.0,18.3103,18.3103,18.2812,18.3103,13560.0
2020-10-23 11:55:00,18.88,18.88,18.88,18.88,4215.0,18.3201,18.3201,18.3201,18.3201,4215.0
2020-10-23 12:00:00,19.0,19.0,19.0,19.0,3000.0,18.4365,18.4365,18.4365,18.4365,3000.0
2020-10-23 12:05:00,19.04,19.07,19.04,19.05,17100.0,18.4753,18.5044,18.4753,18.485,17100.0
2020-10-23 12:10:00,19.12,19.13,19.11,19.13,10320.0,18.5529,18.5626,18.5432,18.5626,10320.0
2020-10-23 12:15:00,19.13,19.13,19.03,19.03,11010.0,18.5626,18.5626,18.4656,18.4656,11010.0
2020-10-23 12:20:00,19.03,19.03,19.03,19.03,0.0,18.4656,18.4656,18.4656,18.4656,0.0
2020-10-23 12:25:00,19.03,19.03,19.03,19.03,0.0,18.4656,18.4656,18.4656,18.4656,0.0
2020-10-23 12:30:00,19.03,19.03,19.03,19.03,0.0,18.4656,18.4656,18.4656,18.4656,0.0
2020-10-23 12:35:00,19.03,19.03,19.03,19.03,0.0,18.4656,18.4656,18.4656,18.4656,0.0
2020-10-23 12:40:00,19.19,19.21,19.19,19.21,6705.0,18.6209,18.6403,18.6209,18.6403,6705.0
2020-10-23 12:45:00,19.21,19.21,19.21,19.21,0.0,18.6403,18.6403,18.6403,18.6403,0.0
2020-10-23 12:50:00,19.2,19.23,19.2,19.21,58500.0,18.6306,18.6597,18.6306,18.6403,58500.0
2020-10-23 12:55:00,19.22,19.22,19.22,19.22,3000.0,18.65,18.65,18.65,18.65,3000.0
2020-10-23 13:00:00,19.23,19.23,19.23,19.23,5250.0,18.6597,18.6597,18.6597,18.6597,5250.0
2020-10-23 13:05:00,19.24,19.29,19.24,19.29,15000.0,18.6694,18.7179,18.6694,18.7179,15000.0
2020-10-23 13:10:00,19.29,19.29,19.29,19.29,0.0,18.7179,18.7179,18.7179,18.7179,0.0
2020-10-23 13:15:00,19.28,19.29,19.28,19.29,5700.0,18.7082,18.7179,18.7082,18.7179,5700.0
2020-10-23 13:20:00,19.29,19.29,19.29,19.29,0.0,18.7179,18.7179,18.7179,18.7179,0.0
2020-10-23 13:25:00,19.29,19.29,19.29,19.29,0.0,18.7179,18.7179,18.7179,18.7179,0.0
2020-10-23 13:30:00,19.28,19.28,19.27,19.27,3000.0,18.7082,18.7082,18.6985,18.6985,3000.0
2020-10-23 13:35:00,19.25,19.25,19.25,19.25,1500.0,18.6791,18.6791,18.6791,18.6791,1500.0
2020-10-23 13:40:00,19.3,19.3,19.27,19.27,5985.0,18.7276,18.7276,18.6985,18.6985,5985.0
2020-10-23 13:45:00,19.27,19.27,19.27,19.27,0.0,18.6985,18.6985,18.6985,18.6985,0.0
2020-10-23 13:50:00,19.27,19.27,19.27,19.27,0.0,18.6985,18.6985,18.6985,18.6985,0.0
2020-10-23 13:55:00,19.27,19.27,19.27,19.27,0.0,18.6985,18.6985,18.6985,18.6985,0.0
2020-10-23 14:00:00,19.35,19.35,19.35,19.35,2445.0,18.7761,18.7761,18.7761,18.7761,2445.0
2020-10-23 14:05:00,19.37,19.37,19.37,19.37,1500.0,18.7955,18.7955,18.7955,18.7955,1500.0
2020-10-23 14:10:00,19.37,19.37,19.37,19.37,0.0,18.7955,18.7955,18.7955,18.7955,0.0
2020-10-23 14:15:00,19.39,19.39,19.39,19.39,1500.0,18.8149,18.8149,18.8149,18.8149,1500.0
2020-10-23 14:20:00,19.37,19.37,19.35,19.35,6000.0,18.7955,18.7955,18.7761,18.7761,6000.0
2020-10-23 14:25:00,19.35,19.35,19.35,19.35,0.0,18.7761,18.7761,18.7761,18.7761,0.0
2020-10-23 14:30:00,19.39,19.39,19.39,19.39,1500.0,18.8149,18.8149,18.8149,18.8149,1500.0
2020-10-23 14:35:00,19.36,19.36,19.36,19.36,1500.0,18.7858,18.7858,18.7858,18.7858,1500.0
2020-10-23 14:40:00,19.36,19.36,19.36,19.36,0.0,18.7858,18.7858,18.7858,18.7858,0.0
2020-10-23 14:45:00,19.3,19.3,19.3,19.3,1500.0,18.7276,18.7276,18.7276,18.7276,1500.0
2020-10-23 14:50:00,19.3,19.3,19.3,19.3,0.0,18.7276,18.7276,18.7276,18.7276,0.0
2020-10-23 14:55:00,19.18,19.18,19.18,19.18,1500.0,18.6112,18.6112,18.6112,18.6112,1500.0
2020-10-23 15:00:00,19.23,19.23,19.23,19.23,2055.0,18.6597,18.6597,18.6597,18.6597,2055.0
2020-10-23 15:05:00,19.23,19.23,19.23,19.23,0.0,18.6597,18.6597,18.6597,18.6597,0.0
2020-10-23 15:10:00,19.28,19.28,19.28,19.28,15000.0,18.7082,18.7082,18.7082,18.7082,15000.0
2020-10-23 15:15:00,19.28,19.28,19.28,19.28,0.0,18.7082,18.7082,18.7082,18.7082,0.0
2020-10-23 15:20:00,19.28,19.28,19.28,19.28,0.0,18.7082,18.7082,18.7082,18.7082,0.0
2020-10-23 15:25:00,19.28,19.28,19.28,19.28,0.0,18.7082,18.7082,18.7082,18.7082,0.0
2020-10-23 15:30:00,19.28,19.28,19.28,19.28,0.0,18.7082,18.7082,18.7082,18.7082,0.0
2020-10-23 15:35:00,19.28,19.28,19.28,19.28,0.0,18.7082,18.7082,18.7082,18.7082,0.0
2020-10-23 15:40:00,19.28,19.28,19.28,19.28,0.0,18.7082,18.7082,18.7082,18.7082,0.0
2020-10-23 15:45:00,19.35,19.35,19.35,19.35,1500.0,18.7761,18.7761,18.7761,18.7761,1500.0
2020-10-23 15:50:00,19.33,19.33,19.27,19.27,3000.0,18.7567,18.7567,18.6985,18.6985,3000.0
2020-10-23 15:55:00,19.32,19.39,19.32,19.39,28860.0,18.747,18.8149,18.747,18.8149,28860.0
2020-10-26 09:30:00,18.92,18.93,18.84,18.93,129465.0,18.3589,18.3686,18.2812,18.3686,129465.0
2020-10-26 09:35:00,18.94,19.07,18.93,19.01,51570.0,18.3783,18.5044,18.3686,18.4462,51570.0
2020-10-26 09:40:00,19.06,19.06,18.9,18.92,36570.0,18.4947,18.4947,18.3395,18.3589,36570.0
2020-10-26 09:45:00,18.97,19.02,18.9,19.02,50115.0,18.4074,18.4559,18.3395,18.4559,50115.0
2020-10-26 09:50:00,18.93,19.0,18.93,18.97,42930.0,18.3686,18.4365,18.3686,18.4074,42930.0
2020-10-26 09:55:00,19.02,19.07,18.98,18.98,81525.0,18.4559,18.5044,18.4171,18.4171,81525.0
2020-10-26 10:00:00,19.03,19.11,18.97,19.05,25200.0,18.4656,18.5432,18.4074,18.485,25200.0
2020-10-26 10:05:00,19.0,19.0,18.93,18.93,18075.0,18.4365,18.4365,18.3686,18.3686,18075.0
2020-10-26 10:10:00,18.87,18.87,18.83,18.83,21000.0,18.3103,18.3103,18.2715,18.2715,21000.0
2020-10-26 10:15:00,18.89,18.89,18.89,18.89,4800.0,18.3298,18.3298,18.3298,18.3298,4800.0
2020-10-26 10:20:00,18.9,18.92,18.86,18.86,10500.0,18.3395,18.3589,18.3006,18.3006,10500.0
2020-10-26 10:25:00,18.8,18.8,18.72,18.74,42780.0,18.2424,18.2424,18.1648,18.1842,42780.0
2020-10-26 10:30:00,18.72,18.73,18.59,18.62,42300.0,18.1648,18.1745,18.0387,18.0678,42300.0
2020-10-26 10:35:00,18.62,18.62,18.51,18.62,8250.0,18.0678,18.0678,17.961,18.0678,8250.0
2020-10-26 10:40:00,18.56,18.67,18.56,18.67,24075.0,18.0095,18.1163,18.0095,18.1163,24075.0
2020-10-26 10:45:00,18.61,18.61,18.47,18.47,33540.0,18.0581,18.0581,17.9222,17.9222,33540.0
2020-10-26 10:50:00,18.47,18.47,18.44,18.47,4500.0,17.9222,17.9222,17.8931,17.9222,4500.0
2020-10-26 10:55:00,18.41,18.41,18.3,18.32,67095.0,17.864,17.864,17.7573,17.7767,67095.0
2020-10-26 11:00:00,18.27,18.27,18.13,18.13,37140.0,17.7281,17.7281,17.5923,17.5923,37140.0
2020-10-26 11:05:00,18.21,18.21,18.19,18.19,10500.0,17.6699,17.6699,17.6505,17.6505,10500.0
2020-10-26 11:10:00,18.2,18.2,18.2,18.2,4155.0,17.6602,17.6602,17.6602,17.6602,4155.0
2020-10-26 11:15:00,18.17,18.17,18.03,18.1,44925.0,17.6311,17.6311,17.4953,17.5632,44925.0
2020-10-26 11:20:00,18.11,18.19,18.09,18.18,39000.0,17.5729,17.6505,17.5535,17.6408,39000.0
2020-10-26 11:25:00,18.19,18.19,18.14,18.14,3195.0,17.6505,17.6505,17.602,17.602,3195.0
2020-10-26 11:30:00,18.07,18.07,18.02,18.02,12000.0,17.5341,17.5341,17.4856,17.4856,12000.0
2020-10-26 11:35:00,18.06,18.06,18.06,18.06,1500.0,17.5244,17.5244,17.5244,17.5244,1500.0
2020-10-26 11:40:00,18.07,18.07,17.94,17.94,21000.0,17.5341,17.5341,17.4079,17.4079,21000.0
2020-10-26 11:45:00,18.04,18.07,18.04,18.06,7500.0,17.505,17.5341,17.505,17.5244,7500.0
2020-10-26 11:50:00,17.95,18.13,17.95,18.13,13500.0,17.4176,17.5923,17.4176,17.5923,13500.0
2020-10-26 11:55:00,18.17,18.17,17.96,17.96,18090.0,17.6311,17.6311,17.4273,17.4273,18090.0
2020-10-26 12:00:00,17.92,17.93,17.92,17.92,5670.0,17.3885,17.3982,17.3885,17.3885,5670.0
2020-10-26 12:05:00,17.97,17.97,17.92,17.92,7350.0,17.437,17.437,17.3885,17.3885,7350.0
2020-10-26 12:10:00,18.04,18.04,18.04,18.04,4500.0,17.505,17.505,17.505,17.505,4500.0
2020-10-26 12:15:00,18.07,18.07,18.07,18.07,3000.0,17.5341,17.5341,17.5341,17.5341,3000.0
2020-10-26 12:20:00,17.94,18.05,17.94,18.05,10500.0,17.4079,17.5147,17.4079,17.5147,10500.0
2020-10-26 12:25:00,18.05,18.05,18.05,18.05,0.0,17.5147,17.5147,17.5147,17.5147,0.0
2020-10-26 12:30:00,18.0,18.0,17.87,17.88,41055.0,17.4662,17.4662,17.34,17.3497,41055.0
2020-10-26 12:35:00,17.84,17.86,17.84,17.86,12000.0,17.3109,17.3303,17.3109,17.3303,12000.0
2020-10-26 12:40:00,17.85,17.86,17.83,17.83,39240.0,17.3206,17.3303,17.3012,17.3012,39240.0
2020-10-26 12:45:00,17.8,17.8,17.67,17.67,90270.0,17.2721,17.2721,17.1459,17.1459,90270.0
2020-10-26 12:50:00,17.67,17.67,17.64,17.64,58500.0,17.1459,17.1459,17.1168,17.1168,58500.0
2020-10-26 12:55:00,17.67,17.67,17.66,17.66,4500.0,17.1459,17.1459,17.1362,17.1362,4500.0
2020-10-26 13:00:00,17.69,17.69,17.61,17.67,14220.0,17.1653,17.1653,17.0877,17.1459,14220.0
2020-10-26 13:05:00,17.61,17.61,17.61,17.61,4500.0,17.0877,17.0877,17.0877,17.0877,4500.0
2020-10-26 13:10:00,17.7,17.7,17.65,17.67,6510.0,17.175,17.175,17.1265,17.1459,6510.0
2020-10-26 13:15:00,17.65,17.65,17.65,17.65,1500.0,17.1265,17.1265,17.1265,17.1265,1500.0
2020-10-26 13:20:00,17.65,17.65,17.65,17.65,0.0,17.1265,17.1265,17.1265,17.1265,0.0
2020-10-26 13:25:00,17.54,17.54,17.47,17.47,19635.0,17.0198,17.0198,16.9519,16.9519,19635.0
2020-10-26 13:30:00,17.47,17.47,17.42,17.43,72675.0,16.9519,16.9519,16.9034,16.9131,72675.0
2020-10-26 13:35:00,17.45,17.47,17.45,17.47,18780.0,16.9325,16.9519,16.9325,16.9519,18780.0
2020-10-26 13:40:00,17.5,17.5,17.5,17.5,1500.0,16.981,16.981,16.981,16.981,1500.0
2020-10-26 13:45:00,17.5,17.5,17.5,17.5,0.0,16.981,16.981,16.981,16.981,0.0
2020-10-26 13:50:00,17.56,17.61,17.56,17.61,4860.0,17.0392,17.0877,17.0392,17.0877,4860.0
2020-10-26 13:55:00,17.62,17.63,17.59,17.63,6000.0,17.0974,17.1071,17.0683,17.1071,6000.0
2020-10-26 14:00:00,17.62,17.64,17.62,17.63,9000.0,17.0974,17.1168,17.0974,17.1071,9000.0
2020-10-26 14:05:00,17.71,17.73,17.68,17.68,10500.0,17.1848,17.2042,17.1556,17.1556,10500.0
2020-10-26 14:10:00,17.71,17.71,17.67,17.67,6780.0,17.1848,17.1848,17.1459,17.1459,6780.0
2020-10-26 14:15:00,17.72,17.72,17.72,17.72,1500.0,17.1945,17.1945,17.1945,17.1945,1500.0
2020-10-26 14:20:00,17.68,17.69,17.66,17.67,18675.0,17.1556,17.1653,17.1362,17.1459,18675.0
2020-10-26 14:25:00,17.7,17.85,17.7,17.82,18000.0,17.175,17.3206,17.175,17.2915,18000.0
2020-10-26 14:30:00,17.86,17.86,17.84,17.84,8520.0,17.3303,17.3303,17.3109,17.3109,8520.0
2020-10-26 14:35:00,17.81,17.81,17.81,17.81,7500.0,17.2818,17.2818,17.2818,17.2818,7500.0
2020-10-26 14:40:00,17.92,17.93,17.83,17.83,12750.0,17.3885,17.3982,17.3012,17.3012,12750.0
2020-10-26 14:45:00,17.77,17.77,17.75,17.75,4500.0,17.243,17.243,17.2236,17.2236,4500.0
2020-10-26 14:50:00,17.86,17.87,17.82,17.86,13500.0,17.3303,17.34,17.2915,17.3303,13500.0
2020-10-26 14:55:00,17.93,17.93,17.93,17.93,6000.0,17.3982,17.3982,17.3982,17.3982,6000.0
2020-10-26 15:00:00,17.91,18.0,17.91,18.0,6750.0,17.3788,17.4662,17.3788,17.4662,6750.0
2020-10-26 15:05:00,17.82,17.82,17.8,17.8,10470.0,17.2915,17.2915,17.2721,17.2721,10470.0
2020-10-26 15:10:00,17.88,17.88,17.77,17.77,7260.0,17.3497,17.3497,17.243,17.243,7260.0
2020-10-26 15:15:00,17.84,17.85,17.84,17.85,3000.0,17.3109,17.3206,17.3109,17.3206,3000.0
2020-10-26 15:20:00,17.84,17.88,17.84,17.88,4500.0,17.3109,17.3497,17.3109,17.3497,4500.0
2020-10-26 15:25:00,17.93,17.93,17.93,17.93,1500.0,17.3982,17.3982,17.3982,17.3982,1500.0
2020-10-26 15:30:00,17.9,18.06,17.9,18.06,9000.0,17.3691,17.5244,17.3691,17.5244,9000.0
2020-10-26 15:35:00,17.98,18.01,17.98,18.0,4515.0,17.4467,17.4759,17.4467,17.4662,4515.0
2020-10-26 15:40:00,18.0,18.0,17.95,17.95,3000.0,17.4662,17.4662,17.4176,17.4176,3000.0
2020-10-26 15:45:00,17.91,17.91,17.87,17.87,9750.0,17.3788,17.3788,17.34,17.34,9750.0
2020-10-26 15:50:00,17.78,17.84,17.78,17.83,22335.0,17.2527,17.3109,17.2527,17.3012,22335.0
2020-10-26 15:55:00,17.87,18.1,17.87,18.1,105405.0,17.34,17.5632,17.34,17.5632,105405.0
2020-10-27 09:30:00,18.52,18.65,18.2,18.2,227910.0,17.9707,18.0969,17.6602,17.6602,227910.0
2020-10-27 09:35:00,18.23,18.38,18.23,18.36,45990.0,17.6893,17.8349,17.6893,17.8155,45990.0
2020-10-27 09:40:00,18.31,18.31,18.26,18.3,13470.0,17.767,17.767,17.7184,17.7573,13470.0
2020-10-27 09:45:00,18.29,18.33,18.1,18.1,39300.0,17.7475,17.7864,17.5632,17.5632,39300.0
2020-10-27 09:50:00,18.09,18.17,18.09,18.17,7260.0,17.5535,17.6311,17.5535,17.6311,7260.0
2020-10-27 09:55:00,18.14,18.14,18.07,18.07,3000.0,17.602,17.602,17.5341,17.5341,3000.0
2020-10-27 10:00:00,18.0,18.0,18.0,18.0,1800.0,17.4662,17.4662,17.4662,17.4662,1800.0
2020-10-27 10:05:00,17.89,18.13,17.89,18.13,11340.0,17.3594,17.5923,17.3594,17.5923,11340.0
2020-10-27 10:10:00,18.15,18.15,18.07,18.07,3000.0,17.6117,17.6117,17.5341,17.5341,3000.0
2020-10-27 10:15:00,18.04,18.04,17.93,17.93,3000.0,17.505,17.505,17.3982,17.3982,3000.0
2020-10-27 10:20:00,17.93,17.93,17.89,17.89,4500.0,17.3982,17.3982,17.3594,17.3594,4500.0
2020-10-27 10:25:00,17.89,17.89,17.89,17.89,0.0,17.3594,17.3594,17.3594,17.3594,0.0
2020-10-27 10:30:00,17.89,17.89,17.89,17.89,0.0,17.3594,17.3594,17.3594,17.3594,0.0
2020-10-27 10:35:00,18.05,18.18,18.05,18.12,17400.0,17.5147,17.6408,17.5147,17.5826,17400.0
2020-10-27 10:40:00,18.12,18.12,18.12,18.12,0.0,17.5826,17.5826,17.5826,17.5826,0.0
2020-10-27 10:45:00,18.07,18.25,18.07,18.25,21000.0,17.5341,17.7087,17.5341,17.7087,21000.0
2020-10-27 10:50:00,18.25,18.26,18.2,18.2,24630.0,17.7087,17.7184,17.6602,17.6602,24630.0
2020-10-27 10:55:00,18.2,18.2,18.2,18.2,0.0,17.6602,17.6602,17.6602,17.6602,0.0
2020-10-27 11:00:00,18.09,18.09,18.09,18.09,3000.0,17.5535,17.5535,17.5535,17.5535,3000.0
2020-10-27 11:05:00,18.17,18.23,18.17,18.23,3270.0,17.6311,17.6893,17.6311,17.6893,3270.0
2020-10-27 11:10:00,18.27,18.33,18.27,18.31,23235.0,17.7281,17.7864,17.7281,17.767,23235.0
2020-10-27 11:15:00,18.3,18.35,18.3,18.35,15585.0,17.7573,17.8058,17.7573,17.8058,15585.0
2020-10-27 11:20:00,18.35,18.35,18.27,18.27,16500.0,17.8058,17.8058,17.7281,17.7281,16500.0
2020-10-27 11:25:00,18.3,18.3,18.2,18.21,46470.0,17.7573,17.7573,17.6602,17.6699,46470.0
2020-10-27 11:30:00,18.21,18.21,18.14,18.15,54960.0,17.6699,17.6699,17.602,17.6117,54960.0
2020-10-27 11:35:00,18.15,18.15,18.15,18.15,0.0,17.6117,17.6117,17.6117,17.6117,0.0
2020-10-27 11:40:00,18.13,18.13,18.13,18.13,1500.0,17.5923,17.5923,17.5923,17.5923,1500.0
2020-10-27 11:45:00,18.15,18.15,18.13,18.13,6000.0,17.6117,17.6117,17.5923,17.5923,6000.0
2020-10-27 11:50:00,18.16,18.16,18.16,18.16,1500.0,17.6214,17.6214,17.6214,17.6214,1500.0
2020-10-27 11:55:00,18.15,18.15,18.15,18.15,4020.0,17.6117,17.6117,17.6117,17.6117,4020.0
2020-10-27 12:00:00,18.19,18.19,18.19,18.19,7110.0,17.6505,17.6505,17.6505,17.6505,7110.0
2020-10-27 12:05:00,18.16,18.16,18.16,18.16,1500.0,17.6214,17.6214,17.6214,17.6214,1500.0
2020-10-27 12:10:00,18.1,18.1,18.08,18.08,26940.0,17.5632,17.5632,17.5438,17.5438,26940.0
2020-10-27 12:15:00,18.01,18.01,18.01,18.01,1500.0,17.4759,17.4759,17.4759,17.4759,1500.0
2020-10-27 12:20:00,18.01,18.01,18.01,18.01,0.0,17.4759,17.4759,17.4759,17.4759,0.0
2020-10-27 12:25:00,18.0,18.0,18.0,18.0,4500.0,17.4662,17.4662,17.4662,17.4662,4500.0
2020-10-27 12:30:00,17.95,17.97,17.93,17.97,12315.0,17.4176,17.437,17.3982,17.437,12315.0
2020-10-27 12:35:00,17.97,17.97,17.97,17.97,0.0,17.437,17.437,17.437,17.437,0.0
2020-10-27 12:40:00,17.96,17.98,17.87,17.87,18000.0,17.4273,17.4467,17.34,17.34,18000.0
2020-10-27 12:45:00,17.87,17.87,17.87,17.87,0.0,17.34,17.34,17.34,17.34,0.0
2020-10-27 12:50:00,17.87,17.87,17.87,17.87,0.0,17.34,17.34,17.34,17.34,0.0
2020-10-27 12:55:00,17.82,17.82,17.8,17.8,10500.0,17.2915,17.2915,17.2721,17.2721,10500.0
2020-10-27 13:00:00,17.83,17.88,17.83,17.88,6000.0,17.3012,17.3497,17.3012,17.3497,6000.0
2020-10-27 13:05:00,17.89,17.89,17.87,17.87,6000.0,17.3594,17.3594,17.34,17.34,6000.0
2020-10-27 13:10:00,17.87,17.87,17.87,17.87,0.0,17.34,17.34,17.34,17.34,0.0
2020-10-27 13:15:00,17.83,17.83,17.83,17.83,3000.0,17.3012,17.3012,17.3012,17.3012,3000.0
2020-10-27 13:20:00,17.83,17.83,17.83,17.83,0.0,17.3012,17.3012,17.3012,17.3012,0.0
2020-10-27 13:25:00,17.95,17.95,17.95,17.95,1500.0,17.4176,17.4176,17.4176,17.4176,1500.0
2020-10-27 13:30:00,17.99,18.0,17.99,18.0,3000.0,17.4564,17.4662,17.4564,17.4662,3000.0
2020-10-27 13:35:00,18.0,18.0,18.0,18.0,2055.0,17.4662,17.4662,17.4662,17.4662,2055.0
2020-10-27 13:40:00,18.0,18.0,18.0,18.0,0.0,17.4662,17.4662,17.4662,17.4662,0.0
2020-10-27 13:45:00,18.0,18.0,18.0,18.0,0.0,17.4662,17.4662,17.4662,17.4662,0.0
2020-10-27 13:50:00,18.04,18.04,18.04,18.04,1500.0,17.505,17.505,17.505,17.505,1500.0
2020-10-27 13:55:00,18.0,18.01,18.0,18.01,3000.0,17.4662,17.4759,17.4662,17.4759,3000.0
2020-10-27 14:00:00,18.04,18.04,18.04,18.04,1500.0,17.505,17.505,17.505,17.505,1500.0
2020-10-27 14:05:00,18.04,18.04,18.04,18.04,0.0,17.505,17.505,17.505,17.505,0.0
2020-10-27 14:10:00,18.04,18.04,18.04,18.04,0.0,17.505,17.505,17.505,17.505,0.0
2020-10-27 14:15:00,17.92,17.92,17.88,17.88,10125.0,17.3885,17.3885,17.3497,17.3497,10125.0
2020-10-27 14:20:00,17.85,17.87,17.85,17.87,3885.0,17.3206,17.34,17.3206,17.34,3885.0
2020-10-27 14:25:00,17.87,17.87,17.87,17.87,0.0,17.34,17.34,17.34,17.34,0.0
2020-10-27 14:30:00,17.87,17.87,17.87,17.87,0.0,17.34,17.34,17.34,17.34,0.0
2020-10-27 14:35:00,17.87,17.87,17.87,17.87,0.0,17.34,17.34,17.34,17.34,0.0
2020-10-27 14:40:00,17.89,17.91,17.85,17.86,20955.0,17.3594,17.3788,17.3206,17.3303,20955.0
2020-10-27 14:45:00,17.83,17.9,17.8,17.9,21630.0,17.3012,17.3691,17.2721,17.3691,21630.0
2020-10-27 14:50:00,17.87,17.87,17.83,17.83,3000.0,17.34,17.34,17.3012,17.3012,3000.0
2020-10-27 14:55:00,17.84,17.84,17.84,17.84,1500.0,17.3109,17.3109,17.3109,17.3109,1500.0
2020-10-27 15:00:00,17.85,17.87,17.85,17.87,4500.0,17.3206,17.34,17.3206,17.34,4500.0
2020-10-27 15:05:00,17.81,17.81,17.73,17.73,22665.0,17.2818,17.2818,17.2042,17.2042,22665.0
2020-10-27 15:10:00,17.78,17.78,17.78,17.78,3000.0,17.2527,17.2527,17.2527,17.2527,3000.0
2020-10-27 15:15:00,17.78,17.78,17.78,17.78,0.0,17.2527,17.2527,17.2527,17.2527,0.0
2020-10-27 15:20:00,17.78,17.78,17.78,17.78,0.0,17.2527,17.2527,17.2527,17.2527,0.0
2020-10-27 15:25:00,17.88,17.95,17.88,17.95,6465.0,17.3497,17.4176,17.3497,17.4176,6465.0
2020-10-27 15:30:00,17.96,18.01,17.96,18.01,4500.0,17.4273,17.4759,17.4273,17.4759,4500.0
2020-10-27 15:35:00,18.05,18.09,18.04,18.08,20055.0,17.5147,17.5535,17.505,17.5438,20055.0
2020-10-27 15:40:00,18.08,18.13,18.08,18.12,12000.0,17.5438,17.5923,17.5438,17.5826,12000.0
2020-10-27 15:45:00,18.13,18.15,17.99,17.99,60645.0,17.5923,17.6117,17.4564,17.4564,60645.0
2020-10-27 15:50:00,17.97,18.03,17.96,18.03,19950.0,17.437,17.4953,17.4273,17.4953,19950.0
2020-10-27 15:55:00,18.03,18.03,17.93,17.93,50190.0,17.4953,17.4953,17.3982,17.3982,50190.0
2020-10-28 09:30:00,17.07,17.07,16.82,16.82,316635.0,16.5637,16.5637,16.3211,16.3211,316635.0
2020-10-28 09:35:00,16.78,16.9,16.78,16.9,18750.0,16.2823,16.3988,16.2823,16.3988,18750.0
2020-10-28 09:40:00,16.83,17.0,16.77,17.0,48480.0,16.3309,16.4958,16.2726,16.4958,48480.0
2020-10-28 09:45:00,16.95,17.0,16.85,16.85,17250.0,16.4473,16.4958,16.3503,16.3503,17250.0
2020-10-28 09:50:00,16.74,16.74,16.48,16.48,91890.0,16.2435,16.2435,15.9912,15.9912,91890.0
2020-10-28 09:55:00,16.51,16.59,16.47,16.53,57840.0,16.0203,16.098,15.9815,16.0397,57840.0
2020-10-28 10:00:00,16.45,16.59,16.45,16.47,18405.0,15.9621,16.098,15.9621,15.9815,18405.0
2020-10-28 10:05:00,16.54,16.54,16.52,16.54,12885.0,16.0495,16.0495,16.03,16.0495,12885.0
2020-10-28 10:10:00,16.47,16.54,16.45,16.47,50805.0,15.9815,16.0495,15.9621,15.9815,50805.0
2020-10-28 10:15:00,16.41,16.42,16.27,16.27,144075.0,15.9233,15.933,15.7875,15.7875,144075.0
2020-10-28 10:20:00,16.23,16.32,16.22,16.22,29730.0,15.7486,15.836,15.7389,15.7389,29730.0
2020-10-28 10:25:00,16.24,16.24,16.15,16.17,34965.0,15.7583,15.7583,15.671,15.6904,34965.0
2020-10-28 10:30:00,16.2,16.27,16.17,16.27,28815.0,15.7195,15.7875,15.6904,15.7875,28815.0
2020-10-28 10:35:00,16.26,16.33,16.23,16.33,45315.0,15.7778,15.8457,15.7486,15.8457,45315.0
2020-10-28 10:40:00,16.3,16.31,16.24,16.25,13500.0,15.8166,15.8263,15.7583,15.7681,13500.0
2020-10-28 10:45:00,16.22,16.22,16.17,16.17,12000.0,15.7389,15.7389,15.6904,15.6904,12000.0
2020-10-28 10:50:00,16.16,16.22,16.12,16.22,46515.0,15.6807,15.7389,15.6419,15.7389,46515.0
2020-10-28 10:55:00,16.23,16.23,16.1,16.1,12495.0,15.7486,15.7486,15.6225,15.6225,12495.0
2020-10-28 11:00:00,16.28,16.31,16.2,16.2,71400.0,15.7972,15.8263,15.7195,15.7195,71400.0
2020-10-28 11:05:00,16.22,16.37,16.22,16.37,32160.0,15.7389,15.8845,15.7389,15.8845,32160.0
2020-10-28 11:10:00,16.29,16.38,16.29,16.33,45540.0,15.8069,15.8942,15.8069,15.8457,45540.0
2020-10-28 11:15:00,16.33,16.33,16.27,16.27,4500.0,15.8457,15.8457,15.7875,15.7875,4500.0
2020-10-28 11:20:00,16.31,16.32,16.24,16.27,21570.0,15.8263,15.836,15.7583,15.7875,21570.0
2020-10-28 11:25:00,16.23,16.31,16.23,16.31,7290.0,15.7486,15.8263,15.7486,15.8263,7290.0
2020-10-28 11:30:00,16.24,16.24,16.19,16.19,37425.0,15.7583,15.7583,15.7098,15.7098,37425.0
2020-10-28 11:35:00,16.19,16.19,16.19,16.19,0.0,15.7098,15.7098,15.7098,15.7098,0.0
2020-10-28 11:40:00,16.27,16.33,16.27,16.33,14460.0,15.7875,15.8457,15.7875,15.8457,14460.0
2020-10-28 11:45:00,16.28,16.37,16.28,16.37,22515.0,15.7972,15.8845,15.7972,15.8845,22515.0
2020-10-28 11:50:00,16.3,16.43,16.3,16.4,11625.0,15.8166,15.9427,15.8166,15.9136,11625.0
2020-10-28 11:55:00,16.35,16.47,16.35,16.44,9750.0,15.8651,15.9815,15.8651,15.9524,9750.0
2020-10-28 12:00:00,16.38,16.43,16.38,16.43,9240.0,15.8942,15.9427,15.8942,15.9427,9240.0
2020-10-28 12:05:00,16.46,16.53,16.46,16.53,14550.0,15.9718,16.0397,15.9718,16.0397,14550.0
2020-10-28 12:10:00,16.55,16.55,16.55,16.55,1500.0,16.0592,16.0592,16.0592,16.0592,1500.0
2020-10-28 12:15:00,16.57,16.6,16.56,16.6,12855.0,16.0786,16.1077,16.0689,16.1077,12855.0
2020-10-28 12:20:00,16.59,16.6,16.54,16.57,18750.0,16.098,16.1077,16.0495,16.0786,18750.0
2020-10-28 12:25:00,16.55,16.55,16.47,16.47,9525.0,16.0592,16.0592,15.9815,15.9815,9525.0
2020-10-28 12:30:00,16.53,16.53,16.53,16.53,1500.0,16.0397,16.0397,16.0397,16.0397,1500.0
2020-10-28 12:35:00,16.59,16.59,16.59,16.59,3000.0,16.098,16.098,16.098,16.098,3000.0
2020-10-28 12:40:00,16.49,16.49,16.49,16.49,3000.0,16.0009,16.0009,16.0009,16.0009,3000.0
2020-10-28 12:45:00,16.46,16.47,16.46,16.47,5235.0,15.9718,15.9815,15.9718,15.9815,5235.0
2020-10-28 12:50:00,16.41,16.41,16.4,16.4,4500.0,15.9233,15.9233,15.9136,15.9136,4500.0
2020-10-28 12:55:00,16.45,16.47,16.42,16.42,19500.0,15.9621,15.9815,15.933,15.933,19500.0
2020-10-28 13:00:00,16.4,16.41,16.33,16.41,25155.0,15.9136,15.9233,15.8457,15.9233,25155.0
2020-10-28 13:05:00,16.37,16.37,16.37,16.37,6390.0,15.8845,15.8845,15.8845,15.8845,6390.0
2020-10-28 13:10:00,16.37,16.37,16.25,16.25,18000.0,15.8845,15.8845,15.7681,15.7681,18000.0
2020-10-28 13:15:00,16.2,16.2,16.2,16.2,9810.0,15.7195,15.7195,15.7195,15.7195,9810.0
2020-10-28 13:20:00,16.23,16.23,16.21,16.21,4500.0,15.7486,15.7486,15.7292,15.7292,4500.0
2020-10-28 13:25:00,16.23,16.35,16.23,16.35,9000.0,15.7486,15.8651,15.7486,15.8651,9000.0
2020-10-28 13:30:00,16.39,16.39,16.39,16.39,2250.0,15.9039,15.9039,15.9039,15.9039,2250.0
2020-10-28 13:35:00,16.39,16.39,16.39,16.39,0.0,15.9039,15.9039,15.9039,15.9039,0.0
2020-10-28 13:40:00,16.53,16.53,16.53,16.53,4500.0,16.0397,16.0397,16.0397,16.0397,4500.0
2020-10-28 13:45:00,16.47,16.53,16.47,16.53,5175.0,15.9815,16.0397,15.9815,16.0397,5175.0
2020-10-28 13:50:00,16.53,16.53,16.53,16.53,1500.0,16.0397,16.0397,16.0397,16.0397,1500.0
2020-10-28 13:55:00,16.53,16.53,16.53,16.53,0.0,16.0397,16.0397,16.0397,16.0397,0.0
2020-10-28 14:00:00,16.47,16.47,16.46,16.46,3000.0,15.9815,15.9815,15.9718,15.9718,3000.0
2020-10-28 14:05:00,16.49,16.53,16.49,16.53,3000.0,16.0009,16.0397,16.0009,16.0397,3000.0
2020-10-28 14:10:00,16.45,16.45,16.4,16.4,7500.0,15.9621,15.9621,15.9136,15.9136,7500.0
2020-10-28 14:15:00,16.37,16.4,16.33,16.4,5175.0,15.8845,15.9136,15.8457,15.9136,5175.0
2020-10-28 14:20:00,16.41,16.49,16.41,16.49,16785.0,15.9233,16.0009,15.9233,16.0009,16785.0
2020-10-28 14:25:00,16.51,16.55,16.48,16.55,11040.0,16.0203,16.0592,15.9912,16.0592,11040.0
2020-10-28 14:30:00,16.57,16.57,16.46,16.46,8085.0,16.0786,16.0786,15.9718,15.9718,8085.0
2020-10-28 14:35:00,16.4,16.4,16.4,16.4,1500.0,15.9136,15.9136,15.9136,15.9136,1500.0
2020-10-28 14:40:00,16.38,16.38,16.38,16.38,1500.0,15.8942,15.8942,15.8942,15.8942,1500.0
2020-10-28 14:45:00,16.42,16.42,16.42,16.42,3000.0,15.933,15.933,15.933,15.933,3000.0
2020-10-28 14:50:00,16.44,16.45,16.33,16.33,19770.0,15.9524,15.9621,15.8457,15.8457,19770.0
2020-10-28 14:55:00,16.4,16.52,16.4,16.52,31740.0,15.9136,16.03,15.9136,16.03,31740.0
2020-10-28 15:00:00,16.52,16.52,16.52,16.52,0.0,16.03,16.03,16.03,16.03,0.0
2020-10-28 15:05:00,16.39,16.42,16.39,16.4,7500.0,15.9039,15.933,15.9039,15.9136,7500.0
2020-10-28 15:10:00,16.46,16.47,16.44,16.47,6585.0,15.9718,15.9815,15.9524,15.9815,6585.0
2020-10-28 15:15:00,16.43,16.43,16.42,16.43,8715.0,15.9427,15.9427,15.933,15.9427,8715.0
2020-10-28 15:20:00,16.45,16.65,16.45,16.65,25530.0,15.9621,16.1562,15.9621,16.1562,25530.0
2020-10-28 15:25:00,16.65,16.67,16.6,16.6,20250.0,16.1562,16.1756,16.1077,16.1077,20250.0
2020-10-28 15:30:00,16.65,16.69,16.65,16.69,3000.0,16.1562,16.195,16.1562,16.195,3000.0
2020-10-28 15:35:00,16.5,16.5,16.5,16.5,11865.0,16.0106,16.0106,16.0106,16.0106,11865.0
2020-10-28 15:40:00,16.5,16.5,16.5,16.5,0.0,16.0106,16.0106,16.0106,16.0106,0.0
2020-10-28 15:45:00,16.4,16.4,16.4,16.4,1500.0,15.9136,15.9136,15.9136,15.9136,1500.0
2020-10-28 15:50:00,16.33,16.36,16.23,16.23,27555.0,15.8457,15.8748,15.7486,15.7486,27555.0
2020-10-28 15:55:00,16.22,16.22,16.09,16.1,69450.0,15.7389,15.7389,15.6128,15.6225,69450.0
2020-10-29 09:30:00,16.27,16.33,16.13,16.27,173670.0,15.7875,15.8457,15.6516,15.7875,173670.0
2020-10-29 09:35:00,16.27,16.29,16.2,16.24,25320.0,15.7875,15.8069,15.7195,15.7583,25320.0
2020-10-29 09:40:00,16.33,16.4,16.21,16.39,59460.0,15.8457,15.9136,15.7292,15.9039,59460.0
2020-10-29 09:45:00,16.4,16.51,16.34,16.46,19395.0,15.9136,16.0203,15.8554,15.9718,19395.0
2020-10-29 09:50:00,16.38,16.47,16.38,16.47,3030.0,15.8942,15.9815,15.8942,15.9815,3030.0
2020-10-29 09:55:00,16.53,16.69,16.53,16.69,42150.0,16.0397,16.195,16.0397,16.195,42150.0
2020-10-29 10:00:00,16.73,16.93,16.73,16.93,24360.0,16.2338,16.4279,16.2338,16.4279,24360.0
2020-10-29 10:05:00,16.9,16.91,16.86,16.91,19515.0,16.3988,16.4085,16.36,16.4085,19515.0
2020-10-29 10:10:00,16.93,16.93,16.85,16.85,19500.0,16.4279,16.4279,16.3503,16.3503,19500.0
2020-10-29 10:15:00,16.83,16.93,16.8,16.91,26760.0,16.3309,16.4279,16.3017,16.4085,26760.0
2020-10-29 10:20:00,16.87,17.04,16.87,17.01,41925.0,16.3697,16.5346,16.3697,16.5055,41925.0
2020-10-29 10:25:00,16.94,16.94,16.94,16.94,1620.0,16.4376,16.4376,16.4376,16.4376,1620.0
2020-10-29 10:30:00,16.96,16.96,16.9,16.9,17100.0,16.457,16.457,16.3988,16.3988,17100.0
2020-10-29 10:35:00,16.87,17.0,16.87,17.0,6000.0,16.3697,16.4958,16.3697,16.4958,6000.0
2020-10-29 10:40:00,17.06,17.06,17.06,17.06,9000.0,16.554,16.554,16.554,16.554,9000.0
2020-10-29 10:45:00,17.03,17.03,17.02,17.02,6000.0,16.5249,16.5249,16.5152,16.5152,6000.0
2020-10-29 10:50:00,16.98,17.0,16.93,16.93,6000.0,16.4764,16.4958,16.4279,16.4279,6000.0
2020-10-29 10:55:00,17.02,17.07,17.02,17.07,4500.0,16.5152,16.5637,16.5152,16.5637,4500.0
2020-10-29 11:00:00,17.07,17.07,17.0,17.0,12000.0,16.5637,16.5637,16.4958,16.4958,12000.0
2020-10-29 11:05:00,17.13,17.13,17.13,17.13,15210.0,16.622,16.622,16.622,16.622,15210.0
2020-10-29 11:10:00,17.2,17.22,17.2,17.22,10485.0,16.6899,16.7093,16.6899,16.7093,10485.0
2020-10-29 11:15:00,17.17,17.21,17.17,17.21,6000.0,16.6608,16.6996,16.6608,16.6996,6000.0
2020-10-29 11:20:00,17.27,17.27,17.27,17.27,6000.0,16.7578,16.7578,16.7578,16.7578,6000.0
2020-10-29 11:25:00,17.24,17.24,17.24,17.24,1500.0,16.7287,16.7287,16.7287,16.7287,1500.0
2020-10-29 11:30:00,17.22,17.24,17.2,17.21,24135.0,16.7093,16.7287,16.6899,16.6996,24135.0
2020-10-29 11:35:00,17.15,17.2,17.15,17.2,29070.0,16.6414,16.6899,16.6414,16.6899,29070.0
2020-10-29 11:40:00,17.17,17.17,17.11,17.11,10065.0,16.6608,16.6608,16.6025,16.6025,10065.0
2020-10-29 11:45:00,17.0,17.07,17.0,17.07,4320.0,16.4958,16.5637,16.4958,16.5637,4320.0
2020-10-29 11:50:00,17.06,17.06,17.06,17.06,3000.0,16.554,16.554,16.554,16.554,3000.0
2020-10-29 11:55:00,17.13,17.13,16.93,16.93,5820.0,16.622,16.622,16.4279,16.4279,5820.0
2020-10-29 12:00:00,16.93,16.93,16.93,16.93,0.0,16.4279,16.4279,16.4279,16.4279,0.0
2020-10-29 12:05:00,17.0,17.0,17.0,17.0,1500.0,16.4958,16.4958,16.4958,16.4958,1500.0
2020-10-29 12:10:00,17.02,17.04,17.02,17.02,7320.0,16.5152,16.5346,16.5152,16.5152,7320.0
2020-10-29 12:15:00,17.09,17.09,17.09,17.09,5325.0,16.5831,16.5831,16.5831,16.5831,5325.0
2020-10-29 12:20:00,17.1,17.13,17.1,17.12,7500.0,16.5928,16.622,16.5928,16.6122,7500.0
2020-10-29 12:25:00,17.22,17.22,17.22,17.22,1500.0,16.7093,16.7093,16.7093,16.7093,1500.0
2020-10-29 12:30:00,17.2,17.2,17.2,17.2,3840.0,16.6899,16.6899,16.6899,16.6899,3840.0
2020-10-29 12:35:00,17.27,17.3,17.27,17.3,16500.0,16.7578,16.7869,16.7578,16.7869,16500.0
2020-10-29 12:40:00,17.28,17.28,17.28,17.28,7500.0,16.7675,16.7675,16.7675,16.7675,7500.0
2020-10-29 12:45:00,17.3,17.35,17.3,17.35,7440.0,16.7869,16.8354,16.7869,16.8354,7440.0
2020-10-29 12:50:00,17.39,17.39,17.39,17.39,3000.0,16.8742,16.8742,16.8742,16.8742,3000.0
2020-10-29 12:55:00,17.34,17.38,17.34,17.38,13830.0,16.8257,16.8645,16.8257,16.8645,13830.0
2020-10-29 13:00:00,17.42,17.42,17.38,17.38,6000.0,16.9034,16.9034,16.8645,16.8645,6000.0
2020-10-29 13:05:00,17.32,17.32,17.28,17.28,4500.0,16.8063,16.8063,16.7675,16.7675,4500.0
2020-10-29 13:10:00,17.29,17.29,17.29,17.29,1500.0,16.7772,16.7772,16.7772,16.7772,1500.0
2020-10-29 13:15:00,17.29,17.29,17.29,17.29,0.0,16.7772,16.7772,16.7772,16.7772,0.0
2020-10-29 13:20:00,17.29,17.29,17.29,17.29,0.0,16.7772,16.7772,16.7772,16.7772,0.0
2020-10-29 13:25:00,17.29,17.29,17.29,17.29,0.0,16.7772,16.7772,16.7772,16.7772,0.0
2020-10-29 13:30:00,17.29,17.29,17.29,17.29,0.0,16.7772,16.7772,16.7772,16.7772,0.0
2020-10-29 13:35:00,17.37,17.37,17.36,17.36,4680.0,16.8548,16.8548,16.8451,16.8451,4680.0
2020-10-29 13:40:00,17.4,17.4,17.4,17.4,1500.0,16.8839,16.8839,16.8839,16.8839,1500.0
2020-10-29 13:45:00,17.38,17.38,17.38,17.38,7875.0,16.8645,16.8645,16.8645,16.8645,7875.0
2020-10-29 13:50:00,17.39,17.46,17.39,17.46,3000.0,16.8742,16.9422,16.8742,16.9422,3000.0
2020-10-29 13:55:00,17.45,17.48,17.45,17.48,3000.0,16.9325,16.9616,16.9325,16.9616,3000.0
2020-10-29 14:00:00,17.48,17.55,17.48,17.55,7500.0,16.9616,17.0295,16.9616,17.0295,7500.0
2020-10-29 14:05:00,17.62,17.62,17.6,17.61,8820.0,17.0974,17.0974,17.078,17.0877,8820.0
2020-10-29 14:10:00,17.6,17.61,17.6,17.61,3000.0,17.078,17.0877,17.078,17.0877,3000.0
2020-10-29 14:15:00,17.67,17.76,17.67,17.75,22500.0,17.1459,17.2333,17.1459,17.2236,22500.0
2020-10-29 14:20:00,17.76,17.82,17.75,17.82,18000.0,17.2333,17.2915,17.2236,17.2915,18000.0
2020-10-29 14:25:00,17.81,17.87,17.8,17.87,5100.0,17.2818,17.34,17.2721,17.34,5100.0
2020-10-29 14:30:00,17.89,17.89,17.85,17.85,4500.0,17.3594,17.3594,17.3206,17.3206,4500.0
2020-10-29 14:35:00,17.81,17.82,17.75,17.75,15300.0,17.2818,17.2915,17.2236,17.2236,15300.0
2020-10-29 14:40:00,17.75,17.75,17.75,17.75,0.0,17.2236,17.2236,17.2236,17.2236,0.0
2020-10-29 14:45:00,17.76,17.76,17.76,17.76,1500.0,17.2333,17.2333,17.2333,17.2333,1500.0
2020-10-29 14:50:00,17.76,17.76,17.76,17.76,0.0,17.2333,17.2333,17.2333,17.2333,0.0
2020-10-29 14:55:00,17.7,17.71,17.7,17.71,4500.0,17.175,17.1848,17.175,17.1848,4500.0
2020-10-29 15:00:00,17.73,17.79,17.68,17.79,22500.0,17.2042,17.2624,17.1556,17.2624,22500.0
2020-10-29 15:05:00,17.77,17.77,17.74,17.74,9210.0,17.243,17.243,17.2139,17.2139,9210.0
2020-10-29 15:10:00,17.71,17.71,17.71,17.71,1500.0,17.1848,17.1848,17.1848,17.1848,1500.0
2020-10-29 15:15:00,17.64,17.64,17.57,17.64,4695.0,17.1168,17.1168,17.0489,17.1168,4695.0
2020-10-29 15:20:00,17.64,17.64,17.63,17.63,8250.0,17.1168,17.1168,17.1071,17.1071,8250.0
2020-10-29 15:25:00,17.67,17.67,17.67,17.67,9075.0,17.1459,17.1459,17.1459,17.1459,9075.0
2020-10-29 15:30:00,17.7,17.71,17.7,17.71,15990.0,17.175,17.1848,17.175,17.1848,15990.0
2020-10-29 15:35:00,17.65,17.65,17.63,17.63,3450.0,17.1265,17.1265,17.1071,17.1071,3450.0
2020-10-29 15:40:00,17.66,17.68,17.66,17.68,10500.0,17.1362,17.1556,17.1362,17.1556,10500.0
2020-10-29 15:45:00,17.61,17.8,17.61,17.76,20610.0,17.0877,17.2721,17.0877,17.2333,20610.0
2020-10-29 15:50:00,17.8,17.85,17.76,17.8,33645.0,17.2721,17.3206,17.2333,17.2721,33645.0
2020-10-29 15:55:00,17.71,17.71,17.41,17.41,20370.0,17.1848,17.1848,16.8936,16.8936,20370.0
2020-10-30 09:30:00,16.9,17.11,16.83,16.92,235215.0,16.3988,16.6025,16.3309,16.4182,235215.0
2020-10-30 09:35:00,16.94,17.13,16.94,17.13,19530.0,16.4376,16.622,16.4376,16.622,19530.0
2020-10-30 09:40:00,17.0,17.0,16.8,16.8,19785.0,16.4958,16.4958,16.3017,16.3017,19785.0
2020-10-30 09:45:00,16.78,16.87,16.73,16.73,17385.0,16.2823,16.3697,16.2338,16.2338,17385.0
2020-10-30 09:50:00,16.69,16.82,16.69,16.82,6000.0,16.195,16.3211,16.195,16.3211,6000.0
2020-10-30 09:55:00,16.87,16.96,16.82,16.94,17745.0,16.3697,16.457,16.3211,16.4376,17745.0
2020-10-30 10:00:00,16.92,17.01,16.92,17.01,16815.0,16.4182,16.5055,16.4182,16.5055,16815.0
2020-10-30 10:05:00,17.0,17.1,17.0,17.1,38715.0,16.4958,16.5928,16.4958,16.5928,38715.0
2020-10-30 10:10:00,16.99,16.99,16.8,16.8,21000.0,16.4861,16.4861,16.3017,16.3017,21000.0
2020-10-30 10:15:00,16.73,16.73,16.71,16.71,15015.0,16.2338,16.2338,16.2144,16.2144,15015.0
2020-10-30 10:20:00,16.73,16.73,16.6,16.6,22065.0,16.2338,16.2338,16.1077,16.1077,22065.0
2020-10-30 10:25:00,16.53,16.53,16.51,16.51,15525.0,16.0397,16.0397,16.0203,16.0203,15525.0
2020-10-30 10:30:00,16.5,16.5,16.4,16.4,19500.0,16.0106,16.0106,15.9136,15.9136,19500.0
2020-10-30 10:35:00,16.4,16.48,16.31,16.43,40335.0,15.9136,15.9912,15.8263,15.9427,40335.0
2020-10-30 10:40:00,16.35,16.37,16.3,16.34,19005.0,15.8651,15.8845,15.8166,15.8554,19005.0
2020-10-30 10:45:00,16.29,16.29,16.16,16.16,29400.0,15.8069,15.8069,15.6807,15.6807,29400.0
2020-10-30 10:50:00,16.24,16.24,16.24,16.24,1500.0,15.7583,15.7583,15.7583,15.7583,1500.0
2020-10-30 10:55:00,16.33,16.33,16.17,16.17,30000.0,15.8457,15.8457,15.6904,15.6904,30000.0
2020-10-30 11:00:00,16.29,16.44,16.29,16.37,19830.0,15.8069,15.9524,15.8069,15.8845,19830.0
2020-10-30 11:05:00,16.37,16.37,16.33,16.33,6825.0,15.8845,15.8845,15.8457,15.8457,6825.0
2020-10-30 11:10:00,16.3,16.4,16.3,16.4,13875.0,15.8166,15.9136,15.8166,15.9136,13875.0
2020-10-30 11:15:00,16.33,16.33,16.33,16.33,4500.0,15.8457,15.8457,15.8457,15.8457,4500.0
2020-10-30 11:20:00,16.33,16.36,16.33,16.36,3000.0,15.8457,15.8748,15.8457,15.8748,3000.0
2020-10-30 11:25:00,16.27,16.27,16.2,16.2,10500.0,15.7875,15.7875,15.7195,15.7195,10500.0
2020-10-30 11:30:00,16.19,16.19,16.13,16.15,15000.0,15.7098,15.7098,15.6516,15.671,15000.0
2020-10-30 11:35:00,16.21,16.22,16.21,16.22,3000.0,15.7292,15.7389,15.7292,15.7389,3000.0
2020-10-30 11:40:00,16.14,16.14,16.13,16.14,11790.0,15.6613,15.6613,15.6516,15.6613,11790.0
2020-10-30 11:45:00,16.23,16.23,16.23,16.23,1500.0,15.7486,15.7486,15.7486,15.7486,1500.0
2020-10-30 11:50:00,16.24,16.24,16.24,16.24,1500.0,15.7583,15.7583,15.7583,15.7583,1500.0
2020-10-30 11:55:00,16.22,16.22,16.2,16.2,3000.0,15.7389,15.7389,15.7195,15.7195,3000.0
2020-10-30 12:00:00,16.19,16.35,16.19,16.35,12030.0,15.7098,15.8651,15.7098,15.8651,12030.0
2020-10-30 12:05:00,16.38,16.44,16.38,16.44,3000.0,15.8942,15.9524,15.8942,15.9524,3000.0
2020-10-30 12:10:00,16.46,16.46,16.46,16.46,6855.0,15.9718,15.9718,15.9718,15.9718,6855.0
2020-10-30 12:15:00,16.52,16.58,16.51,16.58,5955.0,16.03,16.0883,16.0203,16.0883,5955.0
2020-10-30 12:20:00,16.54,16.54,16.54,16.54,1500.0,16.0495,16.0495,16.0495,16.0495,1500.0
2020-10-30 12:25:00,16.6,16.67,16.6,16.67,8190.0,16.1077,16.1756,16.1077,16.1756,8190.0
2020-10-30 12:30:00,16.57,16.57,16.57,16.57,3000.0,16.0786,16.0786,16.0786,16.0786,3000.0
2020-10-30 12:35:00,16.53,16.53,16.53,16.53,3000.0,16.0397,16.0397,16.0397,16.0397,3000.0
2020-10-30 12:40:00,16.53,16.53,16.53,16.53,0.0,16.0397,16.0397,16.0397,16.0397,0.0
2020-10-30 12:45:00,16.39,16.39,16.38,16.38,4500.0,15.9039,15.9039,15.8942,15.8942,4500.0
2020-10-30 12:50:00,16.36,16.36,16.34,16.34,3000.0,15.8748,15.8748,15.8554,15.8554,3000.0
2020-10-30 12:55:00,16.33,16.33,16.33,16.33,1500.0,15.8457,15.8457,15.8457,15.8457,1500.0
2020-10-30 13:00:00,16.27,16.33,16.27,16.33,3000.0,15.7875,15.8457,15.7875,15.8457,3000.0
2020-10-30 13:05:00,16.27,16.27,16.26,16.27,6000.0,15.7875,15.7875,15.7778,15.7875,6000.0
2020-10-30 13:10:00,16.2,16.23,16.2,16.23,4875.0,15.7195,15.7486,15.7195,15.7486,4875.0
2020-10-30 13:15:00,16.23,16.23,16.23,16.23,0.0,15.7486,15.7486,15.7486,15.7486,0.0
2020-10-30 13:20:00,16.18,16.18,16.18,16.18,1500.0,15.7001,15.7001,15.7001,15.7001,1500.0
2020-10-30 13:25:00,16.17,16.25,16.13,16.25,10500.0,15.6904,15.7681,15.6516,15.7681,10500.0
2020-10-30 13:30:00,16.21,16.21,16.13,16.13,12750.0,15.7292,15.7292,15.6516,15.6516,12750.0
2020-10-30 13:35:00,16.14,16.14,16.03,16.06,39645.0,15.6613,15.6613,15.5546,15.5837,39645.0
2020-10-30 13:40:00,16.07,16.07,16.07,16.07,9945.0,15.5934,15.5934,15.5934,15.5934,9945.0
2020-10-30 13:45:00,16.07,16.07,16.07,16.07,0.0,15.5934,15.5934,15.5934,15.5934,0.0
2020-10-30 13:50:00,16.19,16.19,16.07,16.07,8670.0,15.7098,15.7098,15.5934,15.5934,8670.0
2020-10-30 13:55:00,16.11,16.11,16.11,16.11,3000.0,15.6322,15.6322,15.6322,15.6322,3000.0
2020-10-30 14:00:00,16.13,16.13,16.09,16.09,21750.0,15.6516,15.6516,15.6128,15.6128,21750.0
2020-10-30 14:05:00,16.2,16.2,16.2,16.2,3000.0,15.7195,15.7195,15.7195,15.7195,3000.0
2020-10-30 14:10:00,16.22,16.23,16.2,16.23,15750.0,15.7389,15.7486,15.7195,15.7486,15750.0
2020-10-30 14:15:00,16.14,16.23,16.13,16.23,39630.0,15.6613,15.7486,15.6516,15.7486,39630.0
2020-10-30 14:20:00,16.2,16.21,16.13,16.13,28500.0,15.7195,15.7292,15.6516,15.6516,28500.0
2020-10-30 14:25:00,16.15,16.15,16.04,16.04,18000.0,15.671,15.671,15.5643,15.5643,18000.0
2020-10-30 14:30:00,16.05,16.07,16.02,16.04,18000.0,15.574,15.5934,15.5449,15.5643,18000.0
2020-10-30 14:35:00,16.02,16.17,16.02,16.17,12075.0,15.5449,15.6904,15.5449,15.6904,12075.0
2020-10-30 14:40:00,16.07,16.07,16.03,16.05,27765.0,15.5934,15.5934,15.5546,15.574,27765.0
2020-10-30 14:45:00,16.02,16.16,16.02,16.16,22560.0,15.5449,15.6807,15.5449,15.6807,22560.0
2020-10-30 14:50:00,16.16,16.16,16.16,16.16,0.0,15.6807,15.6807,15.6807,15.6807,0.0
2020-10-30 14:55:00,16.19,16.19,16.17,16.17,9000.0,15.7098,15.7098,15.6904,15.6904,9000.0
2020-10-30 15:00:00,16.1,16.23,16.1,16.13,21330.0,15.6225,15.7486,15.6225,15.6516,21330.0
2020-10-30 15:05:00,16.2,16.2,16.15,16.15,3000.0,15.7195,15.7195,15.671,15.671,3000.0
2020-10-30 15:10:00,16.25,16.25,16.25,16.25,1500.0,15.7681,15.7681,15.7681,15.7681,1500.0
2020-10-30 15:15:00,16.31,16.33,16.27,16.33,4500.0,15.8263,15.8457,15.7875,15.8457,4500.0
2020-10-30 15:20:00,16.37,16.37,16.32,16.32,4500.0,15.8845,15.8845,15.836,15.836,4500.0
2020-10-30 15:25:00,16.23,16.23,16.23,16.23,10665.0,15.7486,15.7486,15.7486,15.7486,10665.0
2020-10-30 15:30:00,16.23,16.23,16.23,16.23,0.0,15.7486,15.7486,15.7486,15.7486,0.0
2020-10-30 15:35:00,16.18,16.2,16.15,16.2,8400.0,15.7001,15.7195,15.671,15.7195,8400.0
2020-10-30 15:40:00,16.23,16.36,16.23,16.36,22995.0,15.7486,15.8748,15.7486,15.8748,22995.0
2020-10-30 15:45:00,16.37,16.39,16.27,16.27,21690.0,15.8845,15.9039,15.7875,15.7875,21690.0
2020-10-30 15:50:00,16.34,16.34,16.33,16.33,12000.0,15.8554,15.8554,15.8457,15.8457,12000.0
2020-10-30 15:55:00,16.33,16.6,16.33,16.6,75900.0,15.8457,16.1077,15.8457,16.1077,75900.0
2020-11-02 09:30:00,17.14,17.15,16.91,16.93,328545.0,16.6317,16.6414,16.4085,16.4279,328545.0
2020-11-02 09:35:00,16.96,17.15,16.96,17.15,86655.0,16.457,16.6414,16.457,16.6414,86655.0
2020-11-02 09:40:00,17.13,17.18,17.07,17.13,44055.0,16.622,16.6705,16.5637,16.622,44055.0
2020-11-02 09:45:00,17.19,17.23,17.17,17.23,12750.0,16.6802,16.719,16.6608,16.719,12750.0
2020-11-02 09:50:00,17.2,17.34,17.2,17.32,23955.0,16.6899,16.8257,16.6899,16.8063,23955.0
2020-11-02 09:55:00,17.33,17.33,17.26,17.27,4800.0,16.816,16.816,16.7481,16.7578,4800.0
2020-11-02 10:00:00,17.29,17.39,17.21,17.26,23175.0,16.7772,16.8742,16.6996,16.7481,23175.0
2020-11-02 10:05:00,17.25,17.25,17.13,17.13,21750.0,16.7384,16.7384,16.622,16.622,21750.0
2020-11-02 10:10:00,17.25,17.33,17.2,17.33,30000.0,16.7384,16.816,16.6899,16.816,30000.0
2020-11-02 10:15:00,17.31,17.4,17.27,17.38,41190.0,16.7966,16.8839,16.7578,16.8645,41190.0
2020-11-02 10:20:00,17.36,17.36,17.25,17.25,9000.0,16.8451,16.8451,16.7384,16.7384,9000.0
2020-11-02 10:25:00,17.22,17.33,17.22,17.33,10500.0,16.7093,16.816,16.7093,16.816,10500.0
2020-11-02 10:30:00,17.33,17.33,17.33,17.33,0.0,16.816,16.816,16.816,16.816,0.0
2020-11-02 10:35:00,17.24,17.24,17.11,17.11,7500.0,16.7287,16.7287,16.6025,16.6025,7500.0
2020-11-02 10:40:00,17.1,17.1,17.04,17.05,11625.0,16.5928,16.5928,16.5346,16.5443,11625.0
2020-11-02 10:45:00,17.03,17.1,17.03,17.1,15000.0,16.5249,16.5928,16.5249,16.5928,15000.0
2020-11-02 10:50:00,17.07,17.07,17.01,17.01,6750.0,16.5637,16.5637,16.5055,16.5055,6750.0
2020-11-02 10:55:00,17.14,17.14,17.09,17.11,20025.0,16.6317,16.6317,16.5831,16.6025,20025.0
2020-11-02 11:00:00,17.11,17.15,17.11,17.11,19470.0,16.6025,16.6414,16.6025,16.6025,19470.0
2020-11-02 11:05:00,17.12,17.12,17.12,17.12,1800.0,16.6122,16.6122,16.6122,16.6122,1800.0
2020-11-02 11:10:00,17.01,17.01,17.0,17.0,8115.0,16.5055,16.5055,16.4958,16.4958,8115.0
2020-11-02 11:15:00,16.97,16.97,16.92,16.94,6345.0,16.4667,16.4667,16.4182,16.4376,6345.0
2020-11-02 11:20:00,16.85,16.87,16.85,16.87,5700.0,16.3503,16.3697,16.3503,16.3697,5700.0
2020-11-02 11:25:00,16.91,16.91,16.91,16.91,1815.0,16.4085,16.4085,16.4085,16.4085,1815.0
2020-11-02 11:30:00,16.87,16.9,16.85,16.9,14010.0,16.3697,16.3988,16.3503,16.3988,14010.0
2020-11-02 11:35:00,16.84,16.84,16.8,16.8,24405.0,16.3406,16.3406,16.3017,16.3017,24405.0
2020-11-02 11:40:00,16.82,16.93,16.82,16.93,21000.0,16.3211,16.4279,16.3211,16.4279,21000.0
2020-11-02 11:45:00,16.99,16.99,16.99,16.99,4500.0,16.4861,16.4861,16.4861,16.4861,4500.0
2020-11-02 11:50:00,17.01,17.01,17.01,17.01,1500.0,16.5055,16.5055,16.5055,16.5055,1500.0
2020-11-02 11:55:00,17.07,17.07,17.07,17.07,9000.0,16.5637,16.5637,16.5637,16.5637,9000.0
2020-11-02 12:00:00,16.93,16.93,16.93,16.93,1500.0,16.4279,16.4279,16.4279,16.4279,1500.0
2020-11-02 12:05:00,16.93,16.97,16.93,16.97,12210.0,16.4279,16.4667,16.4279,16.4667,12210.0
2020-11-02 12:10:00,16.9,16.9,16.9,16.9,3600.0,16.3988,16.3988,16.3988,16.3988,3600.0
2020-11-02 12:15:00,16.92,16.92,16.87,16.87,4500.0,16.4182,16.4182,16.3697,16.3697,4500.0
2020-11-02 12:20:00,16.87,16.87,16.87,16.87,4275.0,16.3697,16.3697,16.3697,16.3697,4275.0
2020-11-02 12:25:00,16.91,16.97,16.91,16.97,16485.0,16.4085,16.4667,16.4085,16.4667,16485.0
2020-11-02 12:30:00,16.96,16.96,16.96,16.96,1500.0,16.457,16.457,16.457,16.457,1500.0
2020-11-02 12:35:00,16.93,16.93,16.79,16.79,17505.0,16.4279,16.4279,16.292,16.292,17505.0
2020-11-02 12:40:00,16.82,16.82,16.73,16.73,7935.0,16.3211,16.3211,16.2338,16.2338,7935.0
2020-11-02 12:45:00,16.69,16.69,16.67,16.68,26160.0,16.195,16.195,16.1756,16.1853,26160.0
2020-11-02 12:50:00,16.66,16.71,16.66,16.71,7080.0,16.1659,16.2144,16.1659,16.2144,7080.0
2020-11-02 12:55:00,16.7,16.72,16.7,16.72,7500.0,16.2047,16.2241,16.2047,16.2241,7500.0
2020-11-02 13:00:00,16.72,16.72,16.72,16.72,0.0,16.2241,16.2241,16.2241,16.2241,0.0
2020-11-02 13:05:00,16.6,16.6,16.6,16.6,16515.0,16.1077,16.1077,16.1077,16.1077,16515.0
2020-11-02 13:10:00,16.58,16.58,16.55,16.55,9000.0,16.0883,16.0883,16.0592,16.0592,9000.0
2020-11-02 13:15:00,16.53,16.57,16.47,16.47,13500.0,16.0397,16.0786,15.9815,15.9815,13500.0
2020-11-02 13:20:00,16.49,16.57,16.49,16.56,8055.0,16.0009,16.0786,16.0009,16.0689,8055.0
2020-11-02 13:25:00,16.56,16.57,16.55,16.57,4500.0,16.0689,16.0786,16.0592,16.0786,4500.0
2020-11-02 13:30:00,16.6,16.6,16.6,16.6,1500.0,16.1077,16.1077,16.1077,16.1077,1500.0
2020-11-02 13:35:00,16.61,16.61,16.61,16.61,1500.0,16.1174,16.1174,16.1174,16.1174,1500.0
2020-11-02 13:40:00,16.65,16.65,16.65,16.65,3000.0,16.1562,16.1562,16.1562,16.1562,3000.0
2020-11-02 13:45:00,16.65,16.67,16.65,16.67,7500.0,16.1562,16.1756,16.1562,16.1756,7500.0
2020-11-02 13:50:00,16.54,16.54,16.46,16.47,9000.0,16.0495,16.0495,15.9718,15.9815,9000.0
2020-11-02 13:55:00,16.47,16.47,16.47,16.47,0.0,15.9815,15.9815,15.9815,15.9815,0.0
2020-11-02 14:00:00,16.47,16.47,16.47,16.47,0.0,15.9815,15.9815,15.9815,15.9815,0.0
2020-11-02 14:05:00,16.47,16.47,16.47,16.47,1500.0,15.9815,15.9815,15.9815,15.9815,1500.0
2020-11-02 14:10:00,16.51,16.51,16.51,16.51,3000.0,16.0203,16.0203,16.0203,16.0203,3000.0
2020-11-02 14:15:00,16.47,16.48,16.47,16.48,7500.0,15.9815,15.9912,15.9815,15.9912,7500.0
2020-11-02 14:20:00,16.49,16.62,16.49,16.62,14055.0,16.0009,16.1271,16.0009,16.1271,14055.0
2020-11-02 14:25:00,16.61,16.61,16.61,16.61,3000.0,16.1174,16.1174,16.1174,16.1174,3000.0
2020-11-02 14:30:00,16.67,16.67,16.61,16.62,28140.0,16.1756,16.1756,16.1174,16.1271,28140.0
2020-11-02 14:35:00,16.65,16.66,16.65,16.66,6000.0,16.1562,16.1659,16.1562,16.1659,6000.0
2020-11-02 14:40:00,16.66,16.66,16.66,16.66,0.0,16.1659,16.1659,16.1659,16.1659,0.0
2020-11-02 14:45:00,16.66,16.7,16.66,16.7,6300.0,16.1659,16.2047,16.1659,16.2047,6300.0
2020-11-02 14:50:00,16.67,16.67,16.67,16.67,3000.0,16.1756,16.1756,16.1756,16.1756,3000.0
2020-11-02 14:55:00,16.67,16.67,16.67,16.67,0.0,16.1756,16.1756,16.1756,16.1756,0.0
2020-11-02 15:00:00,16.67,16.67,16.67,16.67,0.0,16.1756,16.1756,16.1756,16.1756,0.0
2020-11-02 15:05:00,16.67,16.67,16.67,16.67,1500.0,16.1756,16.1756,16.1756,16.1756,1500.0
2020-11-02 15:10:00,16.67,16.67,16.67,16.67,0.0,16.1756,16.1756,16.1756,16.1756,0.0
2020-11-02 15:15:00,16.79,16.79,16.78,16.78,4500.0,16.292,16.292,16.2823,16.2823,4500.0
2020-11-02 15:20:00,16.8,16.8,16.8,16.8,1500.0,16.3017,16.3017,16.3017,16.3017,1500.0
2020-11-02 15:25:00,16.74,16.74,16.74,16.74,1500.0,16.2435,16.2435,16.2435,16.2435,1500.0
2020-11-02 15:30:00,16.75,16.75,16.75,16.75,1500.0,16.2532,16.2532,16.2532,16.2532,1500.0
2020-11-02 15:35:00,16.68,16.68,16.66,16.66,4500.0,16.1853,16.1853,16.1659,16.1659,4500.0
2020-11-02 15:40:00,16.65,16.65,16.63,16.63,4500.0,16.1562,16.1562,16.1368,16.1368,4500.0
2020-11-02 15:45:00,16.65,16.72,16.65,16.72,3000.0,16.1562,16.2241,16.1562,16.2241,3000.0
2020-11-02 15:50:00,16.72,16.75,16.72,16.75,9150.0,16.2241,16.2532,16.2241,16.2532,9150.0
2020-11-02 15:55:00,16.8,16.89,16.8,16.89,22755.0,16.3017,16.3891,16.3017,16.3891,22755.0
2020-11-03 09:30:00,17.31,17.5,17.31,17.39,148950.0,16.7966,16.981,16.7966,16.8742,148950.0
2020-11-03 09:35:00,17.39,17.5,17.33,17.46,40695.0,16.8742,16.981,16.816,16.9422,40695.0
2020-11-03 09:40:00,17.46,17.5,17.41,17.5,37200.0,16.9422,16.981,16.8936,16.981,37200.0
2020-11-03 09:45:00,17.49,17.57,17.49,17.49,48945.0,16.9713,17.0489,16.9713,16.9713,48945.0
2020-11-03 09:50:00,17.57,17.58,17.57,17.57,6000.0,17.0489,17.0586,17.0489,17.0489,6000.0
2020-11-03 09:55:00,17.63,17.69,17.63,17.68,7500.0,17.1071,17.1653,17.1071,17.1556,7500.0
2020-11-03 10:00:00,17.71,17.81,17.71,17.79,29355.0,17.1848,17.2818,17.1848,17.2624,29355.0
2020-11-03 10:05:00,17.74,17.82,17.73,17.82,11895.0,17.2139,17.2915,17.2042,17.2915,11895.0
2020-11-03 10:10:00,17.84,17.88,17.83,17.88,18600.0,17.3109,17.3497,17.3012,17.3497,18600.0
2020-11-03 10:15:00,17.92,18.01,17.92,17.99,64125.0,17.3885,17.4759,17.3885,17.4564,64125.0
2020-11-03 10:20:00,18.06,18.13,18.05,18.13,12855.0,17.5244,17.5923,17.5147,17.5923,12855.0
2020-11-03 10:25:00,18.07,18.2,18.03,18.16,41025.0,17.5341,17.6602,17.4953,17.6214,41025.0
2020-11-03 10:30:00,18.2,18.2,18.11,18.11,32445.0,17.6602,17.6602,17.5729,17.5729,32445.0
2020-11-03 10:35:00,18.02,18.07,18.02,18.04,11805.0,17.4856,17.5341,17.4856,17.505,11805.0
2020-11-03 10:40:00,18.04,18.04,17.98,18.0,18870.0,17.505,17.505,17.4467,17.4662,18870.0
2020-11-03 10:45:00,18.07,18.09,18.05,18.08,17250.0,17.5341,17.5535,17.5147,17.5438,17250.0
2020-11-03 10:50:00,18.0,18.0,18.0,18.0,6510.0,17.4662,17.4662,17.4662,17.4662,6510.0
2020-11-03 10:55:00,18.07,18.13,18.07,18.11,24000.0,17.5341,17.5923,17.5341,17.5729,24000.0
2020-11-03 11:00:00,18.16,18.19,18.08,18.16,22860.0,17.6214,17.6505,17.5438,17.6214,22860.0
2020-11-03 11:05:00,18.16,18.16,18.16,18.16,0.0,17.6214,17.6214,17.6214,17.6214,0.0
2020-11-03 11:10:00,18.08,18.1,18.0,18.06,29205.0,17.5438,17.5632,17.4662,17.5244,29205.0
2020-11-03 11:15:00,18.0,18.05,18.0,18.01,51000.0,17.4662,17.5147,17.4662,17.4759,51000.0
2020-11-03 11:20:00,18.06,18.06,18.06,18.06,1500.0,17.5244,17.5244,17.5244,17.5244,1500.0
2020-11-03 11:25:00,18.02,18.02,17.94,17.94,6000.0,17.4856,17.4856,17.4079,17.4079,6000.0
2020-11-03 11:30:00,17.94,18.0,17.94,18.0,37665.0,17.4079,17.4662,17.4079,17.4662,37665.0
2020-11-03 11:35:00,18.0,18.05,17.99,18.05,6000.0,17.4662,17.5147,17.4564,17.5147,6000.0
2020-11-03 11:40:00,17.99,18.0,17.99,18.0,6450.0,17.4564,17.4662,17.4564,17.4662,6450.0
2020-11-03 11:45:00,17.98,17.98,17.97,17.97,10875.0,17.4467,17.4467,17.437,17.437,10875.0
2020-11-03 11:50:00,17.97,17.97,17.93,17.93,6780.0,17.437,17.437,17.3982,17.3982,6780.0
2020-11-03 11:55:00,17.89,17.92,17.89,17.92,12000.0,17.3594,17.3885,17.3594,17.3885,12000.0
2020-11-03 12:00:00,17.94,17.94,17.94,17.94,1680.0,17.4079,17.4079,17.4079,17.4079,1680.0
2020-11-03 12:05:00,17.91,17.91,17.91,17.91,1500.0,17.3788,17.3788,17.3788,17.3788,1500.0
2020-11-03 12:10:00,17.96,17.96,17.96,17.96,3000.0,17.4273,17.4273,17.4273,17.4273,3000.0
2020-11-03 12:15:00,18.04,18.04,18.0,18.0,6150.0,17.505,17.505,17.4662,17.4662,6150.0
2020-11-03 12:20:00,18.03,18.08,18.02,18.08,13500.0,17.4953,17.5438,17.4856,17.5438,13500.0
2020-11-03 12:25:00,18.08,18.08,18.08,18.08,0.0,17.5438,17.5438,17.5438,17.5438,0.0
2020-11-03 12:30:00,18.08,18.08,18.08,18.08,0.0,17.5438,17.5438,17.5438,17.5438,0.0
2020-11-03 12:35:00,18.01,18.01,17.97,17.97,10800.0,17.4759,17.4759,17.437,17.437,10800.0
2020-11-03 12:40:00,17.96,17.96,17.95,17.95,3000.0,17.4273,17.4273,17.4176,17.4176,3000.0
2020-11-03 12:45:00,17.95,17.95,17.95,17.95,0.0,17.4176,17.4176,17.4176,17.4176,0.0
2020-11-03 12:50:00,17.91,17.91,17.87,17.87,15750.0,17.3788,17.3788,17.34,17.34,15750.0
2020-11-03 12:55:00,17.87,17.87,17.87,17.87,0.0,17.34,17.34,17.34,17.34,0.0
2020-11-03 13:00:00,17.86,17.92,17.86,17.86,7500.0,17.3303,17.3885,17.3303,17.3303,7500.0
2020-11-03 13:05:00,17.87,17.88,17.86,17.88,17730.0,17.34,17.3497,17.3303,17.3497,17730.0
2020-11-03 13:10:00,17.89,17.89,17.89,17.89,1500.0,17.3594,17.3594,17.3594,17.3594,1500.0
2020-11-03 13:15:00,17.87,17.87,17.84,17.84,18000.0,17.34,17.34,17.3109,17.3109,18000.0
2020-11-03 13:20:00,17.84,17.84,17.84,17.84,0.0,17.3109,17.3109,17.3109,17.3109,0.0
2020-11-03 13:25:00,17.82,17.83,17.81,17.81,10515.0,17.2915,17.3012,17.2818,17.2818,10515.0
2020-11-03 13:30:00,17.85,17.88,17.85,17.88,16875.0,17.3206,17.3497,17.3206,17.3497,16875.0
2020-11-03 13:35:00,17.89,17.89,17.84,17.84,3150.0,17.3594,17.3594,17.3109,17.3109,3150.0
2020-11-03 13:40:00,17.84,17.84,17.84,17.84,0.0,17.3109,17.3109,17.3109,17.3109,0.0
2020-11-03 13:45:00,17.79,17.79,17.73,17.73,6000.0,17.2624,17.2624,17.2042,17.2042,6000.0
2020-11-03 13:50:00,17.67,17.67,17.67,17.67,5250.0,17.1459,17.1459,17.1459,17.1459,5250.0
2020-11-03 13:55:00,17.67,17.68,17.65,17.65,6000.0,17.1459,17.1556,17.1265,17.1265,6000.0
2020-11-03 14:00:00,17.66,17.73,17.66,17.73,7500.0,17.1362,17.2042,17.1362,17.2042,7500.0
2020-11-03 14:05:00,17.76,17.76,17.73,17.73,18000.0,17.2333,17.2333,17.2042,17.2042,18000.0
2020-11-03 14:10:00,17.73,17.81,17.73,17.81,13500.0,17.2042,17.2818,17.2042,17.2818,13500.0
2020-11-03 14:15:00,17.81,17.81,17.77,17.77,4500.0,17.2818,17.2818,17.243,17.243,4500.0
2020-11-03 14:20:00,17.77,17.77,17.77,17.77,0.0,17.243,17.243,17.243,17.243,0.0
2020-11-03 14:25:00,17.76,17.76,17.76,17.76,1500.0,17.2333,17.2333,17.2333,17.2333,1500.0
2020-11-03 14:30:00,17.83,17.84,17.83,17.84,4500.0,17.3012,17.3109,17.3012,17.3109,4500.0
2020-11-03 14:35:00,17.89,17.91,17.88,17.9,55500.0,17.3594,17.3788,17.3497,17.3691,55500.0
2020-11-03 14:40:00,17.86,17.86,17.85,17.85,4500.0,17.3303,17.3303,17.3206,17.3206,4500.0
2020-11-03 14:45:00,17.9,17.9,17.9,17.9,1815.0,17.3691,17.3691,17.3691,17.3691,1815.0
2020-11-03 14:50:00,17.9,17.9,17.9,17.9,0.0,17.3691,17.3691,17.3691,17.3691,0.0
2020-11-03 14:55:00,17.87,17.88,17.87,17.88,3000.0,17.34,17.3497,17.34,17.3497,3000.0
2020-11-03 15:00:00,17.82,17.82,17.82,17.82,14970.0,17.2915,17.2915,17.2915,17.2915,14970.0
2020-11-03 15:05:00,17.76,17.8,17.76,17.8,3000.0,17.2333,17.2721,17.2333,17.2721,3000.0
2020-11-03 15:10:00,17.79,17.8,17.78,17.78,7500.0,17.2624,17.2721,17.2527,17.2527,7500.0
2020-11-03 15:15:00,17.8,17.8,17.8,17.8,3000.0,17.2721,17.2721,17.2721,17.2721,3000.0
2020-11-03 15:20:00,17.77,17.77,17.77,17.77,4500.0,17.243,17.243,17.243,17.243,4500.0
2020-11-03 15:25:00,17.89,17.89,17.89,17.89,3045.0,17.3594,17.3594,17.3594,17.3594,3045.0
2020-11-03 15:30:00,17.99,18.0,17.97,18.0,26970.0,17.4564,17.4662,17.437,17.4662,26970.0
2020-11-03 15:35:00,18.0,18.0,18.0,18.0,0.0,17.4662,17.4662,17.4662,17.4662,0.0
2020-11-03 15:40:00,18.05,18.12,17.98,17.98,37260.0,17.5147,17.5826,17.4467,17.4467,37260.0
2020-11-03 15:45:00,17.99,18.0,17.99,18.0,3285.0,17.4564,17.4662,17.4564,17.4662,3285.0
2020-11-03 15:50:00,17.95,18.07,17.95,18.07,7605.0,17.4176,17.5341,17.4176,17.5341,7605.0
2020-11-03 15:55:00,18.03,18.03,17.83,17.85,47610.0,17.4953,17.4953,17.3012,17.3206,47610.0
2020-11-04 09:30:00,18.96,18.97,18.64,18.64,400695.0,18.3977,18.4074,18.0872,18.0872,400695.0
2020-11-04 09:35:00,18.65,18.65,18.39,18.4,86145.0,18.0969,18.0969,17.8446,17.8543,86145.0
2020-11-04 09:40:00,18.44,18.57,18.32,18.57,78780.0,17.8931,18.0192,17.7767,18.0192,78780.0
2020-11-04 09:45:00,18.61,18.7,18.6,18.7,49005.0,18.0581,18.1454,18.0484,18.1454,49005.0
2020-11-04 09:50:00,18.6,18.6,18.55,18.58,25065.0,18.0484,18.0484,17.9998,18.0289,25065.0
2020-11-04 09:55:00,18.53,18.8,18.53,18.8,24735.0,17.9804,18.2424,17.9804,18.2424,24735.0
2020-11-04 10:00:00,18.87,19.0,18.87,19.0,36330.0,18.3103,18.4365,18.3103,18.4365,36330.0
2020-11-04 10:05:00,19.04,19.15,19.04,19.09,45510.0,18.4753,18.582,18.4753,18.5238,45510.0
2020-11-04 10:10:00,19.04,19.16,19.04,19.13,51030.0,18.4753,18.5917,18.4753,18.5626,51030.0
2020-11-04 10:15:00,19.13,19.28,19.13,19.28,39675.0,18.5626,18.7082,18.5626,18.7082,39675.0
2020-11-04 10:20:00,19.31,19.41,19.31,19.4,97575.0,18.7373,18.8343,18.7373,18.8246,97575.0
2020-11-04 10:25:00,19.37,19.42,19.33,19.33,155415.0,18.7955,18.844,18.7567,18.7567,155415.0
2020-11-04 10:30:00,19.34,19.34,19.28,19.33,153555.0,18.7664,18.7664,18.7082,18.7567,153555.0
2020-11-04 10:35:00,19.33,19.33,19.14,19.14,49035.0,18.7567,18.7567,18.5723,18.5723,49035.0
2020-11-04 10:40:00,19.2,19.2,19.09,19.09,4170.0,18.6306,18.6306,18.5238,18.5238,4170.0
2020-11-04 10:45:00,19.04,19.15,19.04,19.15,7500.0,18.4753,18.582,18.4753,18.582,7500.0
2020-11-04 10:50:00,19.13,19.13,19.13,19.13,1500.0,18.5626,18.5626,18.5626,18.5626,1500.0
2020-11-04 10:55:00,19.21,19.23,19.21,19.23,3000.0,18.6403,18.6597,18.6403,18.6597,3000.0
2020-11-04 11:00:00,19.23,19.26,19.22,19.26,142275.0,18.6597,18.6888,18.65,18.6888,142275.0
2020-11-04 11:05:00,19.11,19.11,19.1,19.11,4500.0,18.5432,18.5432,18.5335,18.5432,4500.0
2020-11-04 11:10:00,19.06,19.06,19.05,19.05,7500.0,18.4947,18.4947,18.485,18.485,7500.0
2020-11-04 11:15:00,18.95,19.08,18.95,19.08,21675.0,18.388,18.5141,18.388,18.5141,21675.0
2020-11-04 11:20:00,19.1,19.17,19.07,19.17,51600.0,18.5335,18.6015,18.5044,18.6015,51600.0
2020-11-04 11:25:00,19.2,19.2,19.17,19.2,7500.0,18.6306,18.6306,18.6015,18.6306,7500.0
2020-11-04 11:30:00,19.21,19.29,19.21,19.29,13260.0,18.6403,18.7179,18.6403,18.7179,13260.0
2020-11-04 11:35:00,19.3,19.33,19.3,19.33,39765.0,18.7276,18.7567,18.7276,18.7567,39765.0
2020-11-04 11:40:00,19.33,19.37,19.31,19.37,4500.0,18.7567,18.7955,18.7373,18.7955,4500.0
2020-11-04 11:45:00,19.4,19.41,19.4,19.41,7500.0,18.8246,18.8343,18.8246,18.8343,7500.0
2020-11-04 11:50:00,19.4,19.49,19.4,19.49,13650.0,18.8246,18.912,18.8246,18.912,13650.0
2020-11-04 11:55:00,19.53,19.61,19.53,19.57,40410.0,18.9508,19.0284,18.9508,18.9896,40410.0
2020-11-04 12:00:00,19.56,19.56,19.56,19.56,1500.0,18.9799,18.9799,18.9799,18.9799,1500.0
2020-11-04 12:05:00,19.47,19.47,19.41,19.41,4500.0,18.8926,18.8926,18.8343,18.8343,4500.0
2020-11-04 12:10:00,19.36,19.44,19.36,19.42,5100.0,18.7858,18.8634,18.7858,18.844,5100.0
2020-11-04 12:15:00,19.6,19.68,19.6,19.68,16500.0,19.0187,19.0963,19.0187,19.0963,16500.0
2020-11-04 12:20:00,19.69,19.87,19.69,19.85,36045.0,19.106,19.2807,19.106,19.2613,36045.0
2020-11-04 12:25:00,19.77,19.77,19.77,19.77,1500.0,19.1837,19.1837,19.1837,19.1837,1500.0
2020-11-04 12:30:00,19.83,19.87,19.83,19.86,9000.0,19.2419,19.2807,19.2419,19.271,9000.0
2020-11-04 12:35:00,19.84,19.85,19.84,19.85,11010.0,19.2516,19.2613,19.2516,19.2613,11010.0
2020-11-04 12:40:00,19.89,19.89,19.89,19.89,1755.0,19.3001,19.3001,19.3001,19.3001,1755.0
2020-11-04 12:45:00,19.83,19.85,19.83,19.83,178590.0,19.2419,19.2613,19.2419,19.2419,178590.0
2020-11-04 12:50:00,19.75,19.78,19.74,19.76,112605.0,19.1642,19.1934,19.1545,19.174,112605.0
2020-11-04 12:55:00,19.71,19.77,19.71,19.77,10200.0,19.1254,19.1837,19.1254,19.1837,10200.0
2020-11-04 13:00:00,19.73,19.73,19.67,19.67,47790.0,19.1448,19.1448,19.0866,19.0866,47790.0
2020-11-04 13:05:00,19.67,19.67,19.65,19.65,3000.0,19.0866,19.0866,19.0672,19.0672,3000.0
2020-11-04 13:10:00,19.65,19.65,19.65,19.65,0.0,19.0672,19.0672,19.0672,19.0672,0.0
2020-11-04 13:15:00,19.72,19.72,19.72,19.72,6540.0,19.1351,19.1351,19.1351,19.1351,6540.0
2020-11-04 13:20:00,19.68,19.68,19.68,19.68,1800.0,19.0963,19.0963,19.0963,19.0963,1800.0
2020-11-04 13:25:00,19.71,19.76,19.71,19.74,97860.0,19.1254,19.174,19.1254,19.1545,97860.0
2020-11-04 13:30:00,19.8,19.88,19.8,19.88,16425.0,19.2128,19.2904,19.2128,19.2904,16425.0
2020-11-04 13:35:00,19.86,19.87,19.86,19.87,14400.0,19.271,19.2807,19.271,19.2807,14400.0
2020-11-04 13:40:00,19.89,19.89,19.77,19.77,4500.0,19.3001,19.3001,19.1837,19.1837,4500.0
2020-11-04 13:45:00,19.8,19.8,19.8,19.8,73470.0,19.2128,19.2128,19.2128,19.2128,73470.0
2020-11-04 13:50:00,19.64,19.67,19.64,19.67,4500.0,19.0575,19.0866,19.0575,19.0866,4500.0
2020-11-04 13:55:00,19.7,19.8,19.7,19.8,89535.0,19.1157,19.2128,19.1157,19.2128,89535.0
2020-11-04 14:00:00,19.86,19.89,19.85,19.85,25500.0,19.271,19.3001,19.2613,19.2613,25500.0
2020-11-04 14:05:00,19.82,19.86,19.81,19.86,10500.0,19.2322,19.271,19.2225,19.271,10500.0
2020-11-04 14:10:00,19.93,19.93,19.88,19.88,24000.0,19.3389,19.3389,19.2904,19.2904,24000.0
2020-11-04 14:15:00,19.88,19.88,19.88,19.88,0.0,19.2904,19.2904,19.2904,19.2904,0.0
2020-11-04 14:20:00,19.87,19.9,19.85,19.9,13440.0,19.2807,19.3098,19.2613,19.3098,13440.0
2020-11-04 14:25:00,19.88,19.89,19.88,19.89,10710.0,19.2904,19.3001,19.2904,19.3001,10710.0
2020-11-04 14:30:00,19.9,19.91,19.82,19.82,12825.0,19.3098,19.3195,19.2322,19.2322,12825.0
2020-11-04 14:35:00,19.91,19.93,19.87,19.87,13500.0,19.3195,19.3389,19.2807,19.2807,13500.0
2020-11-04 14:40:00,19.85,19.85,19.74,19.77,83220.0,19.2613,19.2613,19.1545,19.1837,83220.0
2020-11-04 14:45:00,19.78,19.81,19.76,19.81,23250.0,19.1934,19.2225,19.174,19.2225,23250.0
2020-11-04 14:50:00,19.92,19.94,19.92,19.94,4500.0,19.3292,19.3486,19.3292,19.3486,4500.0
2020-11-04 14:55:00,19.94,19.94,19.92,19.92,7500.0,19.3486,19.3486,19.3292,19.3292,7500.0
2020-11-04 15:00:00,19.94,19.97,19.78,19.78,13500.0,19.3486,19.3777,19.1934,19.1934,13500.0
2020-11-04 15:05:00,19.74,19.78,19.73,19.78,9000.0,19.1545,19.1934,19.1448,19.1934,9000.0
2020-11-04 15:10:00,19.83,19.83,19.77,19.79,30600.0,19.2419,19.2419,19.1837,19.2031,30600.0
2020-11-04 15:15:00,19.77,19.77,19.65,19.65,26595.0,19.1837,19.1837,19.0672,19.0672,26595.0
2020-11-04 15:20:00,19.62,19.68,19.59,19.66,84000.0,19.0381,19.0963,19.009,19.0769,84000.0
2020-11-04 15:25:00,19.72,19.72,19.59,19.59,12750.0,19.1351,19.1351,19.009,19.009,12750.0
2020-11-04 15:30:00,19.62,19.67,19.58,19.58,109395.0,19.0381,19.0866,18.9993,18.9993,109395.0
2020-11-04 15:35:00,19.68,19.69,19.67,19.68,44025.0,19.0963,19.106,19.0866,19.0963,44025.0
2020-11-04 15:40:00,19.67,19.67,19.67,19.67,3000.0,19.0866,19.0866,19.0866,19.0866,3000.0
2020-11-04 15:45:00,19.69,19.8,19.69,19.77,15000.0,19.106,19.2128,19.106,19.1837,15000.0
2020-11-04 15:50:00,19.7,19.86,19.7,19.85,44265.0,19.1157,19.271,19.1157,19.2613,44265.0
2020-11-04 15:55:00,19.87,19.87,19.69,19.74,68385.0,19.2807,19.2807,19.106,19.1545,68385.0
2020-11-05 09:30:00,21.33,21.63,21.33,21.54,636135.0,20.6974,20.9885,20.6974,20.9012,636135.0
2020-11-05 09:35:00,21.57,21.7,21.57,21.67,184845.0,20.9303,21.0564,20.9303,21.0273,184845.0
2020-11-05 09:40:00,21.6,21.61,21.53,21.53,49845.0,20.9594,20.9691,20.8915,20.8915,49845.0
2020-11-05 09:45:00,21.64,21.77,21.64,21.73,86940.0,20.9982,21.1243,20.9982,21.0855,86940.0
2020-11-05 09:50:00,21.7,21.98,21.7,21.96,110340.0,21.0564,21.3281,21.0564,21.3087,110340.0
2020-11-05 09:55:00,21.96,22.05,21.94,21.94,70815.0,21.3087,21.396,21.2893,21.2893,70815.0
2020-11-05 10:00:00,21.96,22.17,21.96,22.17,88920.0,21.3087,21.5125,21.3087,21.5125,88920.0
2020-11-05 10:05:00,22.17,22.2,22.12,22.16,28020.0,21.5125,21.5416,21.464,21.5028,28020.0
2020-11-05 10:10:00,22.22,22.22,21.99,22.03,51720.0,21.561,21.561,21.3378,21.3766,51720.0
2020-11-05 10:15:00,22.08,22.14,22.08,22.14,12060.0,21.4251,21.4834,21.4251,21.4834,12060.0
2020-11-05 10:20:00,22.14,22.2,22.0,22.0,46725.0,21.4834,21.5416,21.3475,21.3475,46725.0
2020-11-05 10:25:00,21.94,21.94,21.81,21.81,88935.0,21.2893,21.2893,21.1632,21.1632,88935.0
2020-11-05 10:30:00,21.78,21.85,21.78,21.85,18480.0,21.134,21.202,21.134,21.202,18480.0
2020-11-05 10:35:00,21.82,21.88,21.68,21.68,42360.0,21.1729,21.2311,21.037,21.037,42360.0
2020-11-05 10:40:00,21.78,21.82,21.78,21.79,23895.0,21.134,21.1729,21.134,21.1437,23895.0
2020-11-05 10:45:00,21.78,21.78,21.68,21.74,9000.0,21.134,21.134,21.037,21.0952,9000.0
2020-11-05 10:50:00,21.82,21.89,21.82,21.89,7950.0,21.1729,21.2408,21.1729,21.2408,7950.0
2020-11-05 10:55:00,21.89,21.94,21.88,21.94,13380.0,21.2408,21.2893,21.2311,21.2893,13380.0
2020-11-05 11:00:00,21.99,22.04,21.99,21.99,31965.0,21.3378,21.3863,21.3378,21.3378,31965.0
2020-11-05 11:05:00,21.87,21.87,21.84,21.84,6750.0,21.2214,21.2214,21.1923,21.1923,6750.0
2020-11-05 11:10:00,21.86,21.86,21.81,21.81,6390.0,21.2117,21.2117,21.1632,21.1632,6390.0
2020-11-05 11:15:00,21.92,21.93,21.92,21.93,3000.0,21.2699,21.2796,21.2699,21.2796,3000.0
2020-11-05 11:20:00,21.91,22.0,21.91,22.0,8385.0,21.2602,21.3475,21.2602,21.3475,8385.0
2020-11-05 11:25:00,22.0,22.0,22.0,22.0,3000.0,21.3475,21.3475,21.3475,21.3475,3000.0
2020-11-05 11:30:00,22.07,22.07,22.01,22.01,20040.0,21.4154,21.4154,21.3572,21.3572,20040.0
2020-11-05 11:35:00,22.02,22.02,21.9,21.9,31710.0,21.3669,21.3669,21.2505,21.2505,31710.0
2020-11-05 11:40:00,21.87,21.87,21.86,21.86,13965.0,21.2214,21.2214,21.2117,21.2117,13965.0
2020-11-05 11:45:00,21.86,21.86,21.86,21.86,0.0,21.2117,21.2117,21.2117,21.2117,0.0
2020-11-05 11:50:00,21.97,21.97,21.8,21.8,107160.0,21.3184,21.3184,21.1534,21.1534,107160.0
2020-11-05 11:55:00,21.8,21.8,21.8,21.8,0.0,21.1534,21.1534,21.1534,21.1534,0.0
2020-11-05 12:00:00,21.87,21.93,21.87,21.93,4185.0,21.2214,21.2796,21.2214,21.2796,4185.0
2020-11-05 12:05:00,21.92,22.03,21.92,22.03,7350.0,21.2699,21.3766,21.2699,21.3766,7350.0
2020-11-05 12:10:00,22.06,22.09,22.05,22.05,14040.0,21.4057,21.4348,21.396,21.396,14040.0
2020-11-05 12:15:00,21.97,21.97,21.97,21.97,3000.0,21.3184,21.3184,21.3184,21.3184,3000.0
2020-11-05 12:20:00,21.87,21.91,21.87,21.91,6000.0,21.2214,21.2602,21.2214,21.2602,6000.0
2020-11-05 12:25:00,21.92,21.97,21.91,21.91,7860.0,21.2699,21.3184,21.2602,21.2602,7860.0
2020-11-05 12:30:00,21.87,21.87,21.8,21.8,12105.0,21.2214,21.2214,21.1534,21.1534,12105.0
2020-11-05 12:35:00,21.81,21.93,21.81,21.91,19500.0,21.1632,21.2796,21.1632,21.2602,19500.0
2020-11-05 12:40:00,21.91,21.91,21.91,21.91,0.0,21.2602,21.2602,21.2602,21.2602,0.0
2020-11-05 12:45:00,21.93,21.93,21.93,21.93,8385.0,21.2796,21.2796,21.2796,21.2796,8385.0
2020-11-05 12:50:00,21.95,21.95,21.95,21.95,3000.0,21.299,21.299,21.299,21.299,3000.0
2020-11-05 12:55:00,21.94,21.94,21.94,21.94,3000.0,21.2893,21.2893,21.2893,21.2893,3000.0
2020-11-05 13:00:00,21.99,22.07,21.99,22.07,19530.0,21.3378,21.4154,21.3378,21.4154,19530.0
2020-11-05 13:05:00,22.07,22.07,22.07,22.07,5850.0,21.4154,21.4154,21.4154,21.4154,5850.0
2020-11-05 13:10:00,22.03,22.03,22.03,22.03,1500.0,21.3766,21.3766,21.3766,21.3766,1500.0
2020-11-05 13:15:00,22.02,22.02,22.02,22.02,3000.0,21.3669,21.3669,21.3669,21.3669,3000.0
2020-11-05 13:20:00,22.01,22.05,22.01,22.05,33585.0,21.3572,21.396,21.3572,21.396,33585.0
2020-11-05 13:25:00,22.07,22.07,22.05,22.05,19500.0,21.4154,21.4154,21.396,21.396,19500.0
2020-11-05 13:30:00,22.05,22.05,21.97,21.97,4500.0,21.396,21.396,21.3184,21.3184,4500.0
2020-11-05 13:35:00,22.0,22.01,22.0,22.01,3000.0,21.3475,21.3572,21.3475,21.3572,3000.0
2020-11-05 13:40:00,22.01,22.01,22.01,22.01,1500.0,21.3572,21.3572,21.3572,21.3572,1500.0
2020-11-05 13:45:00,22.05,22.13,22.05,22.09,32955.0,21.396,21.4737,21.396,21.4348,32955.0
2020-11-05 13:50:00,22.1,22.15,22.1,22.14,58005.0,21.4446,21.4931,21.4446,21.4834,58005.0
2020-11-05 13:55:00,22.17,22.22,22.17,22.22,31440.0,21.5125,21.561,21.5125,21.561,31440.0
2020-11-05 14:00:00,22.19,22.28,22.19,22.28,39045.0,21.5319,21.6192,21.5319,21.6192,39045.0
2020-11-05 14:05:00,22.28,22.28,22.2,22.23,14595.0,21.6192,21.6192,21.5416,21.5707,14595.0
2020-11-05 14:10:00,22.27,22.27,22.26,22.27,13500.0,21.6095,21.6095,21.5998,21.6095,13500.0
2020-11-05 14:15:00,22.25,22.27,22.25,22.27,3000.0,21.5901,21.6095,21.5901,21.6095,3000.0
2020-11-05 14:20:00,22.31,22.31,22.29,22.29,8730.0,21.6483,21.6483,21.6289,21.6289,8730.0
2020-11-05 14:25:00,22.32,22.35,22.31,22.34,50610.0,21.658,21.6871,21.6483,21.6774,50610.0
2020-11-05 14:30:00,22.36,22.36,22.36,22.36,3000.0,21.6968,21.6968,21.6968,21.6968,3000.0
2020-11-05 14:35:00,22.27,22.35,22.26,22.32,15000.0,21.6095,21.6871,21.5998,21.658,15000.0
2020-11-05 14:40:00,22.36,22.45,22.36,22.45,17070.0,21.6968,21.7842,21.6968,21.7842,17070.0
2020-11-05 14:45:00,22.36,22.38,22.36,22.38,7500.0,21.6968,21.7162,21.6968,21.7162,7500.0
2020-11-05 14:50:00,22.3,22.33,22.3,22.33,6000.0,21.6386,21.6677,21.6386,21.6677,6000.0
2020-11-05 14:55:00,22.35,22.41,22.35,22.41,4875.0,21.6871,21.7454,21.6871,21.7454,4875.0
2020-11-05 15:00:00,22.45,22.47,22.45,22.47,10500.0,21.7842,21.8036,21.7842,21.8036,10500.0
2020-11-05 15:05:00,22.39,22.39,22.39,22.39,1500.0,21.726,21.726,21.726,21.726,1500.0
2020-11-05 15:10:00,22.33,22.33,22.29,22.29,9345.0,21.6677,21.6677,21.6289,21.6289,9345.0
2020-11-05 15:15:00,22.3,22.3,22.28,22.28,6000.0,21.6386,21.6386,21.6192,21.6192,6000.0
2020-11-05 15:20:00,22.28,22.34,22.28,22.32,17610.0,21.6192,21.6774,21.6192,21.658,17610.0
2020-11-05 15:25:00,22.31,22.33,22.23,22.23,18375.0,21.6483,21.6677,21.5707,21.5707,18375.0
2020-11-05 15:30:00,22.23,22.27,22.14,22.14,7500.0,21.5707,21.6095,21.4834,21.4834,7500.0
2020-11-05 15:35:00,22.11,22.13,22.08,22.13,21750.0,21.4543,21.4737,21.4251,21.4737,21750.0
2020-11-05 15:40:00,22.14,22.21,22.14,22.18,12000.0,21.4834,21.5513,21.4834,21.5222,12000.0
2020-11-05 15:45:00,22.16,22.16,22.09,22.14,33255.0,21.5028,21.5028,21.4348,21.4834,33255.0
2020-11-05 15:50:00,22.19,22.33,22.19,22.3,62115.0,21.5319,21.6677,21.5319,21.6386,62115.0
2020-11-05 15:55:00,22.35,22.43,22.32,22.34,77085.0,21.6871,21.7648,21.658,21.6774,77085.0
2020-11-06 09:30:00,22.15,22.54,21.94,22.48,446715.0,21.4931,21.8715,21.2893,21.8133,446715.0
2020-11-06 09:35:00,22.49,22.49,22.03,22.04,141150.0,21.823,21.823,21.3766,21.3863,141150.0
2020-11-06 09:40:00,22.03,22.2,21.98,22.07,75750.0,21.3766,21.5416,21.3281,21.4154,75750.0
2020-11-06 09:45:00,22.05,22.22,22.01,22.22,60630.0,21.396,21.561,21.3572,21.561,60630.0
2020-11-06 09:50:00,22.06,22.2,22.03,22.16,135855.0,21.4057,21.5416,21.3766,21.5028,135855.0
2020-11-06 09:55:00,22.12,22.12,21.95,21.95,60555.0,21.464,21.464,21.299,21.299,60555.0
2020-11-06 10:00:00,22.06,22.13,22.06,22.13,40575.0,21.4057,21.4737,21.4057,21.4737,40575.0
2020-11-06 10:05:00,22.16,22.39,22.16,22.39,52125.0,21.5028,21.726,21.5028,21.726,52125.0
2020-11-06 10:10:00,22.43,22.64,22.43,22.64,36480.0,21.7648,21.9685,21.7648,21.9685,36480.0
2020-11-06 10:15:00,22.67,22.81,22.67,22.81,68730.0,21.9976,22.1335,21.9976,22.1335,68730.0
2020-11-06 10:20:00,22.75,22.79,22.73,22.79,7500.0,22.0753,22.1141,22.0559,22.1141,7500.0
2020-11-06 10:25:00,22.79,22.92,22.79,22.92,31275.0,22.1141,22.2402,22.1141,22.2402,31275.0
2020-11-06 10:30:00,22.81,22.84,22.73,22.76,25890.0,22.1335,22.1626,22.0559,22.085,25890.0
2020-11-06 10:35:00,22.76,22.8,22.74,22.79,45000.0,22.085,22.1238,22.0656,22.1141,45000.0
2020-11-06 10:40:00,22.71,22.73,22.67,22.73,6150.0,22.0365,22.0559,21.9976,22.0559,6150.0
2020-11-06 10:45:00,22.8,22.88,22.8,22.88,46485.0,22.1238,22.2014,22.1238,22.2014,46485.0
2020-11-06 10:50:00,22.87,23.01,22.87,23.01,27660.0,22.1917,22.3276,22.1917,22.3276,27660.0
2020-11-06 10:55:00,22.99,23.0,22.67,22.67,19500.0,22.3082,22.3179,21.9976,21.9976,19500.0
2020-11-06 11:00:00,22.65,22.81,22.65,22.81,6000.0,21.9782,22.1335,21.9782,22.1335,6000.0
2020-11-06 11:05:00,23.0,23.0,23.0,23.0,1500.0,22.3179,22.3179,22.3179,22.3179,1500.0
2020-11-06 11:10:00,23.01,23.01,22.71,22.71,34245.0,22.3276,22.3276,22.0365,22.0365,34245.0
2020-11-06 11:15:00,22.79,22.8,22.79,22.8,12000.0,22.1141,22.1238,22.1141,22.1238,12000.0
2020-11-06 11:20:00,22.7,22.7,22.7,22.7,1500.0,22.0268,22.0268,22.0268,22.0268,1500.0
2020-11-06 11:25:00,22.79,22.79,22.79,22.79,3000.0,22.1141,22.1141,22.1141,22.1141,3000.0
2020-11-06 11:30:00,22.76,22.8,22.76,22.8,4500.0,22.085,22.1238,22.085,22.1238,4500.0
2020-11-06 11:35:00,22.93,22.93,22.93,22.93,1500.0,22.2499,22.2499,22.2499,22.2499,1500.0
2020-11-06 11:40:00,23.0,23.02,22.92,22.99,15405.0,22.3179,22.3373,22.2402,22.3082,15405.0
2020-11-06 11:45:00,23.0,23.06,23.0,23.06,10500.0,22.3179,22.3761,22.3179,22.3761,10500.0
2020-11-06 11:50:00,23.07,23.12,23.07,23.1,7500.0,22.3858,22.4343,22.3858,22.4149,7500.0
2020-11-06 11:55:00,23.0,23.0,22.9,22.9,7500.0,22.3179,22.3179,22.2208,22.2208,7500.0
2020-11-06 12:00:00,22.9,22.9,22.9,22.9,0.0,22.2208,22.2208,22.2208,22.2208,0.0
2020-11-06 12:05:00,22.9,22.9,22.9,22.9,0.0,22.2208,22.2208,22.2208,22.2208,0.0
2020-11-06 12:10:00,22.9,22.9,22.9,22.9,0.0,22.2208,22.2208,22.2208,22.2208,0.0
2020-11-06 12:15:00,22.93,22.93,22.92,22.92,6195.0,22.2499,22.2499,22.2402,22.2402,6195.0
2020-11-06 12:20:00,22.95,22.97,22.93,22.93,7695.0,22.2693,22.2887,22.2499,22.2499,7695.0
2020-11-06 12:25:00,22.92,22.92,22.92,22.92,1500.0,22.2402,22.2402,22.2402,22.2402,1500.0
2020-11-06 12:30:00,23.0,23.13,23.0,23.13,14175.0,22.3179,22.444,22.3179,22.444,14175.0
2020-11-06 12:35:00,23.0,23.0,23.0,23.0,3210.0,22.3179,22.3179,22.3179,22.3179,3210.0
2020-11-06 12:40:00,23.0,23.0,23.0,23.0,0.0,22.3179,22.3179,22.3179,22.3179,0.0
2020-11-06 12:45:00,23.03,23.14,23.03,23.14,13500.0,22.347,22.4537,22.347,22.4537,13500.0
2020-11-06 12:50:00,23.2,23.2,23.13,23.13,15165.0,22.5119,22.5119,22.444,22.444,15165.0
2020-11-06 12:55:00,23.13,23.13,23.13,23.13,0.0,22.444,22.444,22.444,22.444,0.0
2020-11-06 13:00:00,23.2,23.25,23.2,23.25,7380.0,22.5119,22.5604,22.5119,22.5604,7380.0
2020-11-06 13:05:00,23.25,23.25,23.25,23.25,29115.0,22.5604,22.5604,22.5604,22.5604,29115.0
2020-11-06 13:10:00,23.33,23.35,23.33,23.35,34770.0,22.6381,22.6575,22.6381,22.6575,34770.0
2020-11-06 13:15:00,23.34,23.37,23.29,23.29,50805.0,22.6478,22.6769,22.5993,22.5993,50805.0
2020-11-06 13:20:00,23.3,23.31,23.23,23.24,16500.0,22.609,22.6187,22.541,22.5507,16500.0
2020-11-06 13:25:00,23.36,23.36,23.34,23.34,4500.0,22.6672,22.6672,22.6478,22.6478,4500.0
2020-11-06 13:30:00,23.33,23.33,23.33,23.33,1590.0,22.6381,22.6381,22.6381,22.6381,1590.0
2020-11-06 13:35:00,23.28,23.28,23.27,23.27,6000.0,22.5896,22.5896,22.5799,22.5799,6000.0
2020-11-06 13:40:00,23.33,23.33,23.33,23.33,1500.0,22.6381,22.6381,22.6381,22.6381,1500.0
2020-11-06 13:45:00,23.34,23.36,23.32,23.32,8250.0,22.6478,22.6672,22.6284,22.6284,8250.0
2020-11-06 13:50:00,23.29,23.29,23.29,23.29,12000.0,22.5993,22.5993,22.5993,22.5993,12000.0
2020-11-06 13:55:00,23.36,23.36,23.33,23.33,3000.0,22.6672,22.6672,22.6381,22.6381,3000.0
2020-11-06 14:00:00,23.33,23.33,23.33,23.33,0.0,22.6381,22.6381,22.6381,22.6381,0.0
2020-11-06 14:05:00,23.37,23.4,23.37,23.4,19665.0,22.6769,22.706,22.6769,22.706,19665.0
2020-11-06 14:10:00,23.4,23.4,23.4,23.4,0.0,22.706,22.706,22.706,22.706,0.0
2020-11-06 14:15:00,23.4,23.4,23.4,23.4,3375.0,22.706,22.706,22.706,22.706,3375.0
2020-11-06 14:20:00,23.27,23.28,23.27,23.28,6000.0,22.5799,22.5896,22.5799,22.5896,6000.0
2020-11-06 14:25:00,23.22,23.22,23.21,23.21,3000.0,22.5313,22.5313,22.5216,22.5216,3000.0
2020-11-06 14:30:00,23.21,23.21,23.21,23.21,0.0,22.5216,22.5216,22.5216,22.5216,0.0
2020-11-06 14:35:00,23.27,23.27,23.26,23.27,10500.0,22.5799,22.5799,22.5701,22.5799,10500.0
2020-11-06 14:40:00,23.26,23.26,23.26,23.26,1500.0,22.5701,22.5701,22.5701,22.5701,1500.0
2020-11-06 14:45:00,23.19,23.19,23.16,23.16,8985.0,22.5022,22.5022,22.4731,22.4731,8985.0
2020-11-06 14:50:00,23.27,23.27,23.27,23.27,1500.0,22.5799,22.5799,22.5799,22.5799,1500.0
2020-11-06 14:55:00,23.24,23.24,23.19,23.21,12120.0,22.5507,22.5507,22.5022,22.5216,12120.0
2020-11-06 15:00:00,23.21,23.21,23.13,23.13,13500.0,22.5216,22.5216,22.444,22.444,13500.0
2020-11-06 15:05:00,23.2,23.31,23.2,23.29,25710.0,22.5119,22.6187,22.5119,22.5993,25710.0
2020-11-06 15:10:00,23.32,23.39,23.32,23.36,12000.0,22.6284,22.6963,22.6284,22.6672,12000.0
2020-11-06 15:15:00,23.34,23.37,23.33,23.35,9000.0,22.6478,22.6769,22.6381,22.6575,9000.0
2020-11-06 15:20:00,23.33,23.4,23.31,23.38,27000.0,22.6381,22.706,22.6187,22.6866,27000.0
2020-11-06 15:25:00,23.42,23.46,23.4,23.45,27870.0,22.7254,22.7642,22.706,22.7545,27870.0
2020-11-06 15:30:00,23.5,23.59,23.5,23.52,30705.0,22.803,22.8904,22.803,22.8224,30705.0
2020-11-06 15:35:00,23.42,23.42,23.42,23.42,1500.0,22.7254,22.7254,22.7254,22.7254,1500.0
2020-11-06 15:40:00,23.42,23.42,23.42,23.42,0.0,22.7254,22.7254,22.7254,22.7254,0.0
2020-11-06 15:45:00,23.63,23.65,23.63,23.65,67815.0,22.9292,22.9486,22.9292,22.9486,67815.0
2020-11-06 15:50:00,23.66,23.66,23.51,23.54,33480.0,22.9583,22.9583,22.8127,22.8418,33480.0
2020-11-06 15:55:00,23.5,23.54,23.4,23.4,50940.0,22.803,22.8418,22.706,22.706,50940.0
2020-11-09 09:30:00,24.94,25.45,24.86,24.86,490725.0,24.2003,24.6952,24.1227,24.1227,490725.0
2020-11-09 09:35:00,24.75,24.84,24.5,24.5,174150.0,24.016,24.1033,23.7734,23.7734,174150.0
2020-11-09 09:40:00,24.47,24.77,24.28,24.77,141255.0,23.7443,24.0354,23.5599,24.0354,141255.0
2020-11-09 09:45:00,24.87,25.0,24.7,24.79,38865.0,24.1324,24.2585,23.9674,24.0548,38865.0
2020-11-09 09:50:00,24.53,24.53,24.41,24.52,10500.0,23.8025,23.8025,23.686,23.7928,10500.0
2020-11-09 09:55:00,24.58,24.59,24.47,24.47,18510.0,23.851,23.8607,23.7443,23.7443,18510.0
2020-11-09 10:00:00,24.59,25.03,24.59,25.03,30825.0,23.8607,24.2877,23.8607,24.2877,30825.0
2020-11-09 10:05:00,25.02,25.06,24.93,24.93,31695.0,24.2779,24.3168,24.1906,24.1906,31695.0
2020-11-09 10:10:00,24.95,24.96,24.88,24.96,21615.0,24.21,24.2197,24.1421,24.2197,21615.0
2020-11-09 10:15:00,25.0,25.35,25.0,25.35,41370.0,24.2585,24.5982,24.2585,24.5982,41370.0
2020-11-09 10:20:00,25.32,25.4,25.32,25.4,10500.0,24.5691,24.6467,24.5691,24.6467,10500.0
2020-11-09 10:25:00,25.44,25.47,25.42,25.45,26940.0,24.6855,24.7146,24.6661,24.6952,26940.0
2020-11-09 10:30:00,25.43,25.6,25.4,25.5,41220.0,24.6758,24.8407,24.6467,24.7437,41220.0
2020-11-09 10:35:00,25.44,25.44,25.09,25.13,18585.0,24.6855,24.6855,24.3459,24.3847,18585.0
2020-11-09 10:40:00,25.15,25.18,25.08,25.08,7830.0,24.4041,24.4332,24.3362,24.3362,7830.0
2020-11-09 10:45:00,25.07,25.13,24.86,24.86,19395.0,24.3265,24.3847,24.1227,24.1227,19395.0
2020-11-09 10:50:00,24.8,24.97,24.8,24.97,18195.0,24.0645,24.2294,24.0645,24.2294,18195.0
2020-11-09 10:55:00,24.97,24.97,24.97,24.97,0.0,24.2294,24.2294,24.2294,24.2294,0.0
2020-11-09 11:00:00,24.97,24.97,24.92,24.92,25500.0,24.2294,24.2294,24.1809,24.1809,25500.0
2020-11-09 11:05:00,24.68,24.68,24.4,24.61,45330.0,23.948,23.948,23.6763,23.8801,45330.0
2020-11-09 11:10:00,24.5,24.54,24.5,24.54,3330.0,23.7734,23.8122,23.7734,23.8122,3330.0
2020-11-09 11:15:00,24.56,24.78,24.56,24.78,13500.0,23.8316,24.0451,23.8316,24.0451,13500.0
2020-11-09 11:20:00,24.78,24.78,24.78,24.78,0.0,24.0451,24.0451,24.0451,24.0451,0.0
2020-11-09 11:25:00,24.84,24.84,24.79,24.79,4440.0,24.1033,24.1033,24.0548,24.0548,4440.0
2020-11-09 11:30:00,24.79,24.79,24.79,24.79,0.0,24.0548,24.0548,24.0548,24.0548,0.0
2020-11-09 11:35:00,24.85,24.85,24.85,24.85,1500.0,24.113,24.113,24.113,24.113,1500.0
2020-11-09 11:40:00,24.87,24.87,24.81,24.81,5250.0,24.1324,24.1324,24.0742,24.0742,5250.0
2020-11-09 11:45:00,24.74,24.75,24.67,24.67,10500.0,24.0063,24.016,23.9383,23.9383,10500.0
2020-11-09 11:50:00,24.54,24.6,24.43,24.6,15045.0,23.8122,23.8704,23.7054,23.8704,15045.0
2020-11-09 11:55:00,24.5,24.51,24.46,24.47,18000.0,23.7734,23.7831,23.7346,23.7443,18000.0
2020-11-09 12:00:00,24.4,24.4,24.31,24.31,10170.0,23.6763,23.6763,23.589,23.589,10170.0
2020-11-09 12:05:00,24.33,24.47,24.33,24.45,26400.0,23.6084,23.7443,23.6084,23.7249,26400.0
2020-11-09 12:10:00,24.23,24.31,24.19,24.19,17160.0,23.5114,23.589,23.4726,23.4726,17160.0
2020-11-09 12:15:00,24.17,24.17,24.17,24.17,3000.0,23.4532,23.4532,23.4532,23.4532,3000.0
2020-11-09 12:20:00,24.07,24.23,24.07,24.19,9240.0,23.3561,23.5114,23.3561,23.4726,9240.0
2020-11-09 12:25:00,24.32,24.33,24.32,24.33,13500.0,23.5987,23.6084,23.5987,23.6084,13500.0
2020-11-09 12:30:00,24.18,24.24,24.18,24.24,9000.0,23.4629,23.5211,23.4629,23.5211,9000.0
2020-11-09 12:35:00,24.24,24.24,24.24,24.24,0.0,23.5211,23.5211,23.5211,23.5211,0.0
2020-11-09 12:40:00,24.24,24.24,24.24,24.24,0.0,23.5211,23.5211,23.5211,23.5211,0.0
2020-11-09 12:45:00,24.21,24.21,24.02,24.03,18420.0,23.492,23.492,23.3076,23.3173,18420.0
2020-11-09 12:50:00,24.07,24.07,23.98,24.0,10395.0,23.3561,23.3561,23.2688,23.2882,10395.0
2020-11-09 12:55:00,23.97,24.11,23.97,24.11,26970.0,23.2591,23.3949,23.2591,23.3949,26970.0
2020-11-09 13:00:00,24.31,24.37,24.27,24.27,72000.0,23.589,23.6472,23.5502,23.5502,72000.0
2020-11-09 13:05:00,24.27,24.27,24.27,24.27,0.0,23.5502,23.5502,23.5502,23.5502,0.0
2020-11-09 13:10:00,24.39,24.39,24.39,24.39,6660.0,23.6666,23.6666,23.6666,23.6666,6660.0
2020-11-09 13:15:00,24.39,24.39,24.39,24.39,0.0,23.6666,23.6666,23.6666,23.6666,0.0
2020-11-09 13:20:00,24.1,24.1,24.1,24.1,3000.0,23.3852,23.3852,23.3852,23.3852,3000.0
2020-11-09 13:25:00,24.03,24.03,24.03,24.03,8280.0,23.3173,23.3173,23.3173,23.3173,8280.0
2020-11-09 13:30:00,24.08,24.08,24.08,24.08,1500.0,23.3658,23.3658,23.3658,23.3658,1500.0
2020-11-09 13:35:00,24.13,24.13,24.13,24.13,10500.0,23.4143,23.4143,23.4143,23.4143,10500.0
2020-11-09 13:40:00,24.03,24.03,23.97,23.97,10530.0,23.3173,23.3173,23.2591,23.2591,10530.0
2020-11-09 13:45:00,24.03,24.07,24.02,24.07,7500.0,23.3173,23.3561,23.3076,23.3561,7500.0
2020-11-09 13:50:00,24.07,24.07,24.07,24.07,0.0,23.3561,23.3561,23.3561,23.3561,0.0
2020-11-09 13:55:00,23.89,24.04,23.89,24.02,9000.0,23.1815,23.327,23.1815,23.3076,9000.0
2020-11-09 14:00:00,24.02,24.02,24.02,24.02,0.0,23.3076,23.3076,23.3076,23.3076,0.0
2020-11-09 14:05:00,24.01,24.02,24.01,24.02,3000.0,23.2979,23.3076,23.2979,23.3076,3000.0
2020-11-09 14:10:00,23.87,23.87,23.87,23.87,7620.0,23.1621,23.1621,23.1621,23.1621,7620.0
2020-11-09 14:15:00,23.77,23.77,23.72,23.75,5130.0,23.065,23.065,23.0165,23.0456,5130.0
2020-11-09 14:20:00,23.68,23.68,23.59,23.59,21450.0,22.9777,22.9777,22.8904,22.8904,21450.0
2020-11-09 14:25:00,23.52,23.61,23.52,23.61,15195.0,22.8224,22.9098,22.8224,22.9098,15195.0
2020-11-09 14:30:00,23.4,23.4,23.29,23.37,36585.0,22.706,22.706,22.5993,22.6769,36585.0
2020-11-09 14:35:00,23.41,23.57,23.4,23.57,9000.0,22.7157,22.871,22.706,22.871,9000.0
2020-11-09 14:40:00,23.72,23.72,23.72,23.72,1500.0,23.0165,23.0165,23.0165,23.0165,1500.0
2020-11-09 14:45:00,23.6,23.63,23.6,23.63,3000.0,22.9001,22.9292,22.9001,22.9292,3000.0
2020-11-09 14:50:00,23.65,23.65,23.56,23.56,4815.0,22.9486,22.9486,22.8612,22.8612,4815.0
2020-11-09 14:55:00,23.57,23.57,23.57,23.57,1500.0,22.871,22.871,22.871,22.871,1500.0
2020-11-09 15:00:00,23.75,23.76,23.75,23.76,12975.0,23.0456,23.0553,23.0456,23.0553,12975.0
2020-11-09 15:05:00,23.8,23.8,23.8,23.8,3000.0,23.0941,23.0941,23.0941,23.0941,3000.0
2020-11-09 15:10:00,23.87,23.87,23.87,23.87,3000.0,23.1621,23.1621,23.1621,23.1621,3000.0
2020-11-09 15:15:00,23.79,23.89,23.79,23.89,16365.0,23.0844,23.1815,23.0844,23.1815,16365.0
2020-11-09 15:20:00,23.62,23.65,23.61,23.65,13470.0,22.9195,22.9486,22.9098,22.9486,13470.0
2020-11-09 15:25:00,23.61,23.61,23.44,23.44,13200.0,22.9098,22.9098,22.7448,22.7448,13200.0
2020-11-09 15:30:00,23.45,23.51,23.45,23.47,37905.0,22.7545,22.8127,22.7545,22.7739,37905.0
2020-11-09 15:35:00,23.43,23.43,23.36,23.36,6000.0,22.7351,22.7351,22.6672,22.6672,6000.0
2020-11-09 15:40:00,23.46,23.46,23.38,23.4,10965.0,22.7642,22.7642,22.6866,22.706,10965.0
2020-11-09 15:45:00,23.33,23.35,23.27,23.35,29280.0,22.6381,22.6575,22.5799,22.6575,29280.0
2020-11-09 15:50:00,23.23,23.23,22.91,22.92,62880.0,22.541,22.541,22.2305,22.2402,62880.0
2020-11-09 15:55:00,22.95,22.95,22.55,22.65,40185.0,22.2693,22.2693,21.8812,21.9782,40185.0
2020-11-10 09:30:00,22.0,22.25,21.91,22.2,310680.0,21.3475,21.5901,21.2602,21.5416,310680.0
2020-11-10 09:35:00,22.11,22.15,21.56,21.56,86835.0,21.4543,21.4931,20.9206,20.9206,86835.0
2020-11-10 09:40:00,21.55,21.67,21.36,21.6,49095.0,20.9109,21.0273,20.7265,20.9594,49095.0
2020-11-10 09:45:00,21.33,21.47,21.2,21.47,57930.0,20.6974,20.8332,20.5712,20.8332,57930.0
2020-11-10 09:50:00,21.47,21.73,21.47,21.62,19890.0,20.8332,21.0855,20.8332,20.9788,19890.0
2020-11-10 09:55:00,21.57,21.73,21.57,21.72,15000.0,20.9303,21.0855,20.9303,21.0758,15000.0
2020-11-10 10:00:00,21.5,21.78,21.5,21.78,9165.0,20.8623,21.134,20.8623,21.134,9165.0
2020-11-10 10:05:00,21.43,21.43,21.43,21.43,7365.0,20.7944,20.7944,20.7944,20.7944,7365.0
2020-11-10 10:10:00,21.46,21.46,21.33,21.39,16995.0,20.8235,20.8235,20.6974,20.7556,16995.0
2020-11-10 10:15:00,21.29,21.29,21.16,21.17,42180.0,20.6586,20.6586,20.5324,20.5421,42180.0
2020-11-10 10:20:00,21.13,21.13,20.87,20.87,13020.0,20.5033,20.5033,20.251,20.251,13020.0
2020-11-10 10:25:00,20.89,20.89,20.8,20.8,20160.0,20.2704,20.2704,20.1831,20.1831,20160.0
2020-11-10 10:30:00,20.71,20.83,20.71,20.83,4500.0,20.0958,20.2122,20.0958,20.2122,4500.0
2020-11-10 10:35:00,20.77,20.77,20.62,20.67,44190.0,20.154,20.154,20.0084,20.057,44190.0
2020-11-10 10:40:00,20.67,20.67,20.52,20.55,79740.0,20.057,20.057,19.9114,19.9405,79740.0
2020-11-10 10:45:00,20.6,20.65,20.6,20.65,4500.0,19.989,20.0376,19.989,20.0376,4500.0
2020-11-10 10:50:00,20.72,20.86,20.72,20.86,50715.0,20.1055,20.2413,20.1055,20.2413,50715.0
2020-11-10 10:55:00,20.86,20.92,20.82,20.92,16380.0,20.2413,20.2995,20.2025,20.2995,16380.0
2020-11-10 11:00:00,21.0,21.11,21.0,21.11,4500.0,20.3772,20.4839,20.3772,20.4839,4500.0
2020-11-10 11:05:00,21.17,21.17,21.08,21.08,6480.0,20.5421,20.5421,20.4548,20.4548,6480.0
2020-11-10 11:10:00,21.09,21.23,21.09,21.17,27765.0,20.4645,20.6004,20.4645,20.5421,27765.0
2020-11-10 11:15:00,21.13,21.13,21.09,21.09,3000.0,20.5033,20.5033,20.4645,20.4645,3000.0
2020-11-10 11:20:00,20.91,20.91,20.87,20.87,12345.0,20.2898,20.2898,20.251,20.251,12345.0
2020-11-10 11:25:00,21.09,21.4,21.09,21.4,57375.0,20.4645,20.7653,20.4645,20.7653,57375.0
2020-11-10 11:30:00,21.38,21.45,21.37,21.42,59145.0,20.7459,20.8138,20.7362,20.7847,59145.0
2020-11-10 11:35:00,21.42,21.42,21.42,21.42,0.0,20.7847,20.7847,20.7847,20.7847,0.0
2020-11-10 11:40:00,21.43,21.67,21.43,21.67,39840.0,20.7944,21.0273,20.7944,21.0273,39840.0
2020-11-10 11:45:00,21.72,21.72,21.67,21.67,25650.0,21.0758,21.0758,21.0273,21.0273,25650.0
2020-11-10 11:50:00,21.7,21.7,21.49,21.49,10665.0,21.0564,21.0564,20.8526,20.8526,10665.0
2020-11-10 11:55:00,21.51,21.51,21.51,21.51,1500.0,20.872,20.872,20.872,20.872,1500.0
2020-11-10 12:00:00,21.67,21.7,21.66,21.67,14910.0,21.0273,21.0564,21.0176,21.0273,14910.0
2020-11-10 12:05:00,21.58,21.58,21.58,21.58,1500.0,20.94,20.94,20.94,20.94,1500.0
2020-11-10 12:10:00,21.67,21.69,21.67,21.69,7500.0,21.0273,21.0467,21.0273,21.0467,7500.0
2020-11-10 12:15:00,21.67,21.67,21.57,21.57,3000.0,21.0273,21.0273,20.9303,20.9303,3000.0
2020-11-10 12:20:00,21.54,21.57,21.54,21.57,18675.0,20.9012,20.9303,20.9012,20.9303,18675.0
2020-11-10 12:25:00,21.57,21.57,21.57,21.57,0.0,20.9303,20.9303,20.9303,20.9303,0.0
2020-11-10 12:30:00,21.5,21.5,21.5,21.5,1500.0,20.8623,20.8623,20.8623,20.8623,1500.0
2020-11-10 12:35:00,21.33,21.33,21.27,21.27,13320.0,20.6974,20.6974,20.6392,20.6392,13320.0
2020-11-10 12:40:00,21.27,21.27,21.27,21.27,0.0,20.6392,20.6392,20.6392,20.6392,0.0
2020-11-10 12:45:00,21.26,21.33,21.26,21.33,17985.0,20.6295,20.6974,20.6295,20.6974,17985.0
2020-11-10 12:50:00,21.33,21.33,21.33,21.33,1500.0,20.6974,20.6974,20.6974,20.6974,1500.0
2020-11-10 12:55:00,21.33,21.33,21.29,21.29,4500.0,20.6974,20.6974,20.6586,20.6586,4500.0
2020-11-10 13:00:00,21.38,21.38,21.38,21.38,1500.0,20.7459,20.7459,20.7459,20.7459,1500.0
2020-11-10 13:05:00,21.24,21.24,21.23,21.23,7740.0,20.6101,20.6101,20.6004,20.6004,7740.0
2020-11-10 13:10:00,21.1,21.1,21.09,21.09,4500.0,20.4742,20.4742,20.4645,20.4645,4500.0
2020-11-10 13:15:00,21.0,21.0,20.92,20.92,13875.0,20.3772,20.3772,20.2995,20.2995,13875.0
2020-11-10 13:20:00,20.92,20.92,20.92,20.92,0.0,20.2995,20.2995,20.2995,20.2995,0.0
2020-11-10 13:25:00,20.71,20.8,20.71,20.79,6600.0,20.0958,20.1831,20.0958,20.1734,6600.0
2020-11-10 13:30:00,20.7,20.7,20.52,20.52,38100.0,20.0861,20.0861,19.9114,19.9114,38100.0
2020-11-10 13:35:00,20.53,20.7,20.53,20.66,8010.0,19.9211,20.0861,19.9211,20.0473,8010.0
2020-11-10 13:40:00,20.8,20.84,20.8,20.84,15975.0,20.1831,20.2219,20.1831,20.2219,15975.0
2020-11-10 13:45:00,20.76,20.76,20.73,20.76,16500.0,20.1443,20.1443,20.1152,20.1443,16500.0
2020-11-10 13:50:00,20.76,20.76,20.76,20.76,0.0,20.1443,20.1443,20.1443,20.1443,0.0
2020-11-10 13:55:00,20.83,20.87,20.83,20.87,9150.0,20.2122,20.251,20.2122,20.251,9150.0
2020-11-10 14:00:00,20.96,20.97,20.96,20.97,6000.0,20.3384,20.3481,20.3384,20.3481,6000.0
2020-11-10 14:05:00,20.97,20.97,20.97,20.97,0.0,20.3481,20.3481,20.3481,20.3481,0.0
2020-11-10 14:10:00,21.06,21.06,20.79,20.79,10500.0,20.4354,20.4354,20.1734,20.1734,10500.0
2020-11-10 14:15:00,20.74,20.74,20.63,20.63,37695.0,20.1249,20.1249,20.0181,20.0181,37695.0
2020-11-10 14:20:00,20.6,20.75,20.52,20.73,36825.0,19.989,20.1346,19.9114,20.1152,36825.0
2020-11-10 14:25:00,20.72,20.72,20.47,20.51,57975.0,20.1055,20.1055,19.8629,19.9017,57975.0
2020-11-10 14:30:00,20.73,20.73,20.73,20.73,21435.0,20.1152,20.1152,20.1152,20.1152,21435.0
2020-11-10 14:35:00,20.69,20.82,20.55,20.82,38850.0,20.0764,20.2025,19.9405,20.2025,38850.0
2020-11-10 14:40:00,20.87,20.9,20.67,20.67,39960.0,20.251,20.2801,20.057,20.057,39960.0
2020-11-10 14:45:00,20.75,20.8,20.75,20.8,16200.0,20.1346,20.1831,20.1346,20.1831,16200.0
2020-11-10 14:50:00,20.7,20.88,20.7,20.88,42900.0,20.0861,20.2607,20.0861,20.2607,42900.0
2020-11-10 14:55:00,20.8,20.82,20.75,20.75,22290.0,20.1831,20.2025,20.1346,20.1346,22290.0
2020-11-10 15:00:00,20.73,20.8,20.73,20.8,12615.0,20.1152,20.1831,20.1152,20.1831,12615.0
2020-11-10 15:05:00,20.61,20.61,20.53,20.53,4500.0,19.9987,19.9987,19.9211,19.9211,4500.0
2020-11-10 15:10:00,20.51,20.51,20.47,20.47,25500.0,19.9017,19.9017,19.8629,19.8629,25500.0
2020-11-10 15:15:00,20.59,20.59,20.59,20.59,1500.0,19.9793,19.9793,19.9793,19.9793,1500.0
2020-11-10 15:20:00,20.7,20.7,20.7,20.7,3000.0,20.0861,20.0861,20.0861,20.0861,3000.0
2020-11-10 15:25:00,20.57,20.57,20.57,20.57,3000.0,19.9599,19.9599,19.9599,19.9599,3000.0
2020-11-10 15:30:00,20.7,20.78,20.67,20.67,7500.0,20.0861,20.1637,20.057,20.057,7500.0
2020-11-10 15:35:00,20.7,20.71,20.59,20.6,22860.0,20.0861,20.0958,19.9793,19.989,22860.0
2020-11-10 15:40:00,20.66,20.83,20.66,20.83,38700.0,20.0473,20.2122,20.0473,20.2122,38700.0
2020-11-10 15:45:00,20.82,20.82,20.65,20.65,19230.0,20.2025,20.2025,20.0376,20.0376,19230.0
2020-11-10 15:50:00,20.72,20.72,20.46,20.52,33825.0,20.1055,20.1055,19.8532,19.9114,33825.0
2020-11-10 15:55:00,20.48,20.6,20.41,20.57,72900.0,19.8726,19.989,19.8047,19.9599,72900.0
2020-11-11 09:30:00,21.53,21.96,21.5,21.87,278115.0,20.8915,21.3087,20.8623,21.2214,278115.0
2020-11-11 09:35:00,21.87,22.2,21.87,22.18,96495.0,21.2214,21.5416,21.2214,21.5222,96495.0
2020-11-11 09:40:00,22.22,22.34,22.09,22.29,53520.0,21.561,21.6774,21.4348,21.6289,53520.0
2020-11-11 09:45:00,22.3,22.44,22.27,22.35,12300.0,21.6386,21.7745,21.6095,21.6871,12300.0
2020-11-11 09:50:00,22.36,22.53,22.36,22.51,24330.0,21.6968,21.8618,21.6968,21.8424,24330.0
2020-11-11 09:55:00,22.53,22.53,22.27,22.3,27495.0,21.8618,21.8618,21.6095,21.6386,27495.0
2020-11-11 10:00:00,22.35,22.4,22.23,22.23,35565.0,21.6871,21.7357,21.5707,21.5707,35565.0
2020-11-11 10:05:00,22.27,22.38,22.25,22.38,38880.0,21.6095,21.7162,21.5901,21.7162,38880.0
2020-11-11 10:10:00,22.3,22.32,22.2,22.32,49710.0,21.6386,21.658,21.5416,21.658,49710.0
2020-11-11 10:15:00,22.37,22.38,22.26,22.3,39495.0,21.7065,21.7162,21.5998,21.6386,39495.0
2020-11-11 10:20:00,22.11,22.23,22.11,22.23,16500.0,21.4543,21.5707,21.4543,21.5707,16500.0
2020-11-11 10:25:00,22.2,22.28,22.19,22.23,26145.0,21.5416,21.6192,21.5319,21.5707,26145.0
2020-11-11 10:30:00,22.33,22.45,22.31,22.39,37560.0,21.6677,21.7842,21.6483,21.726,37560.0
2020-11-11 10:35:00,22.41,22.42,22.2,22.2,35220.0,21.7454,21.7551,21.5416,21.5416,35220.0
2020-11-11 10:40:00,22.2,22.2,22.05,22.09,48825.0,21.5416,21.5416,21.396,21.4348,48825.0
2020-11-11 10:45:00,22.13,22.13,22.06,22.07,11265.0,21.4737,21.4737,21.4057,21.4154,11265.0
2020-11-11 10:50:00,22.0,22.07,22.0,22.07,14490.0,21.3475,21.4154,21.3475,21.4154,14490.0
2020-11-11 10:55:00,22.13,22.19,22.13,22.19,5100.0,21.4737,21.5319,21.4737,21.5319,5100.0
2020-11-11 11:00:00,22.19,22.19,22.19,22.19,0.0,21.5319,21.5319,21.5319,21.5319,0.0
2020-11-11 11:05:00,22.09,22.09,22.06,22.06,3000.0,21.4348,21.4348,21.4057,21.4057,3000.0
2020-11-11 11:10:00,22.17,22.23,22.17,22.23,21540.0,21.5125,21.5707,21.5125,21.5707,21540.0
2020-11-11 11:15:00,22.22,22.29,22.22,22.29,8700.0,21.561,21.6289,21.561,21.6289,8700.0
2020-11-11 11:20:00,22.32,22.4,22.31,22.4,6300.0,21.658,21.7357,21.6483,21.7357,6300.0
2020-11-11 11:25:00,22.39,22.48,22.39,22.43,15450.0,21.726,21.8133,21.726,21.7648,15450.0
2020-11-11 11:30:00,22.43,22.43,22.43,22.43,0.0,21.7648,21.7648,21.7648,21.7648,0.0
2020-11-11 11:35:00,22.38,22.39,22.38,22.39,8700.0,21.7162,21.726,21.7162,21.726,8700.0
2020-11-11 11:40:00,22.48,22.61,22.48,22.61,49935.0,21.8133,21.9394,21.8133,21.9394,49935.0
2020-11-11 11:45:00,22.55,22.67,22.55,22.65,13590.0,21.8812,21.9976,21.8812,21.9782,13590.0
2020-11-11 11:50:00,22.7,22.7,22.65,22.65,6750.0,22.0268,22.0268,21.9782,21.9782,6750.0
2020-11-11 11:55:00,22.65,22.65,22.65,22.65,0.0,21.9782,21.9782,21.9782,21.9782,0.0
2020-11-11 12:00:00,22.67,22.67,22.67,22.67,3750.0,21.9976,21.9976,21.9976,21.9976,3750.0
2020-11-11 12:05:00,22.69,22.77,22.67,22.77,65460.0,22.0171,22.0947,21.9976,22.0947,65460.0
2020-11-11 12:10:00,22.77,22.77,22.77,22.77,0.0,22.0947,22.0947,22.0947,22.0947,0.0
2020-11-11 12:15:00,22.67,22.67,22.62,22.67,14490.0,21.9976,21.9976,21.9491,21.9976,14490.0
2020-11-11 12:20:00,22.7,22.71,22.68,22.71,13935.0,22.0268,22.0365,22.0073,22.0365,13935.0
2020-11-11 12:25:00,22.7,22.7,22.7,22.7,1800.0,22.0268,22.0268,22.0268,22.0268,1800.0
2020-11-11 12:30:00,22.72,22.73,22.72,22.73,8580.0,22.0462,22.0559,22.0462,22.0559,8580.0
2020-11-11 12:35:00,22.63,22.63,22.6,22.6,71220.0,21.9588,21.9588,21.9297,21.9297,71220.0
2020-11-11 12:40:00,22.64,22.64,22.59,22.59,3000.0,21.9685,21.9685,21.92,21.92,3000.0
2020-11-11 12:45:00,22.59,22.59,22.59,22.59,0.0,21.92,21.92,21.92,21.92,0.0
2020-11-11 12:50:00,22.63,22.64,22.61,22.62,10500.0,21.9588,21.9685,21.9394,21.9491,10500.0
2020-11-11 12:55:00,22.58,22.58,22.57,22.57,7500.0,21.9103,21.9103,21.9006,21.9006,7500.0
2020-11-11 13:00:00,22.57,22.57,22.57,22.57,0.0,21.9006,21.9006,21.9006,21.9006,0.0
2020-11-11 13:05:00,22.67,22.67,22.67,22.67,1500.0,21.9976,21.9976,21.9976,21.9976,1500.0
2020-11-11 13:10:00,22.67,22.67,22.67,22.67,1875.0,21.9976,21.9976,21.9976,21.9976,1875.0
2020-11-11 13:15:00,22.67,22.67,22.61,22.65,22500.0,21.9976,21.9976,21.9394,21.9782,22500.0
2020-11-11 13:20:00,22.69,22.69,22.67,22.67,6315.0,22.0171,22.0171,21.9976,21.9976,6315.0
2020-11-11 13:25:00,22.67,22.67,22.67,22.67,0.0,21.9976,21.9976,21.9976,21.9976,0.0
2020-11-11 13:30:00,22.67,22.67,22.67,22.67,5940.0,21.9976,21.9976,21.9976,21.9976,5940.0
2020-11-11 13:35:00,22.67,22.78,22.67,22.78,35430.0,21.9976,22.1044,21.9976,22.1044,35430.0
2020-11-11 13:40:00,22.78,22.78,22.75,22.75,4500.0,22.1044,22.1044,22.0753,22.0753,4500.0
2020-11-11 13:45:00,22.75,22.75,22.75,22.75,0.0,22.0753,22.0753,22.0753,22.0753,0.0
2020-11-11 13:50:00,22.72,22.72,22.72,22.72,3390.0,22.0462,22.0462,22.0462,22.0462,3390.0
2020-11-11 13:55:00,22.67,22.67,22.67,22.67,4500.0,21.9976,21.9976,21.9976,21.9976,4500.0
2020-11-11 14:00:00,22.69,22.84,22.69,22.84,6000.0,22.0171,22.1626,22.0171,22.1626,6000.0
2020-11-11 14:05:00,22.85,22.88,22.85,22.88,4500.0,22.1723,22.2014,22.1723,22.2014,4500.0
2020-11-11 14:10:00,22.85,22.85,22.82,22.82,14385.0,22.1723,22.1723,22.1432,22.1432,14385.0
2020-11-11 14:15:00,22.82,22.82,22.82,22.82,0.0,22.1432,22.1432,22.1432,22.1432,0.0
2020-11-11 14:20:00,22.82,22.82,22.82,22.82,0.0,22.1432,22.1432,22.1432,22.1432,0.0
2020-11-11 14:25:00,22.69,22.69,22.69,22.69,1500.0,22.0171,22.0171,22.0171,22.0171,1500.0
2020-11-11 14:30:00,22.69,22.69,22.69,22.69,0.0,22.0171,22.0171,22.0171,22.0171,0.0
2020-11-11 14:35:00,22.8,22.8,22.79,22.79,5355.0,22.1238,22.1238,22.1141,22.1141,5355.0
2020-11-11 14:40:00,22.8,22.82,22.8,22.82,3000.0,22.1238,22.1432,22.1238,22.1432,3000.0
2020-11-11 14:45:00,22.69,22.69,22.69,22.69,1500.0,22.0171,22.0171,22.0171,22.0171,1500.0
2020-11-11 14:50:00,22.68,22.72,22.68,22.72,3000.0,22.0073,22.0462,22.0073,22.0462,3000.0
2020-11-11 14:55:00,22.77,22.77,22.77,22.77,29985.0,22.0947,22.0947,22.0947,22.0947,29985.0
2020-11-11 15:00:00,22.77,22.77,22.77,22.77,0.0,22.0947,22.0947,22.0947,22.0947,0.0
2020-11-11 15:05:00,22.83,22.87,22.83,22.87,3000.0,22.1529,22.1917,22.1529,22.1917,3000.0
2020-11-11 15:10:00,22.83,22.9,22.83,22.88,5325.0,22.1529,22.2208,22.1529,22.2014,5325.0
2020-11-11 15:15:00,22.88,22.88,22.8,22.8,27015.0,22.2014,22.2014,22.1238,22.1238,27015.0
2020-11-11 15:20:00,22.8,22.8,22.8,22.8,0.0,22.1238,22.1238,22.1238,22.1238,0.0
2020-11-11 15:25:00,22.76,22.81,22.76,22.81,7800.0,22.085,22.1335,22.085,22.1335,7800.0
2020-11-11 15:30:00,22.73,22.75,22.7,22.75,18945.0,22.0559,22.0753,22.0268,22.0753,18945.0
2020-11-11 15:35:00,22.73,22.81,22.73,22.81,7500.0,22.0559,22.1335,22.0559,22.1335,7500.0
2020-11-11 15:40:00,22.74,22.74,22.69,22.69,4500.0,22.0656,22.0656,22.0171,22.0171,4500.0
2020-11-11 15:45:00,22.8,22.84,22.8,22.84,9000.0,22.1238,22.1626,22.1238,22.1626,9000.0
2020-11-11 15:50:00,22.87,22.88,22.85,22.85,12000.0,22.1917,22.2014,22.1723,22.1723,12000.0
2020-11-11 15:55:00,22.8,22.8,22.77,22.8,51885.0,22.1238,22.1238,22.0947,22.1238,51885.0
2020-11-12 09:30:00,22.84,22.91,22.59,22.74,194040.0,22.1626,22.2305,21.92,22.0656,194040.0
2020-11-12 09:35:00,22.77,22.81,22.66,22.77,22500.0,22.0947,22.1335,21.9879,22.0947,22500.0
2020-11-12 09:40:00,22.73,22.76,22.67,22.67,25080.0,22.0559,22.085,21.9976,21.9976,25080.0
2020-11-12 09:45:00,22.67,22.67,22.32,22.32,38865.0,21.9976,21.9976,21.658,21.658,38865.0
2020-11-12 09:50:00,22.36,22.51,22.33,22.51,46260.0,21.6968,21.8424,21.6677,21.8424,46260.0
2020-11-12 09:55:00,22.53,22.62,22.36,22.62,30285.0,21.8618,21.9491,21.6968,21.9491,30285.0
2020-11-12 10:00:00,22.53,22.55,22.53,22.53,7920.0,21.8618,21.8812,21.8618,21.8618,7920.0
2020-11-12 10:05:00,22.6,22.6,22.47,22.53,28170.0,21.9297,21.9297,21.8036,21.8618,28170.0
2020-11-12 10:10:00,22.66,22.71,22.66,22.71,28770.0,21.9879,22.0365,21.9879,22.0365,28770.0
2020-11-12 10:15:00,22.71,22.77,22.71,22.77,23745.0,22.0365,22.0947,22.0365,22.0947,23745.0
2020-11-12 10:20:00,22.66,22.66,22.63,22.63,22050.0,21.9879,21.9879,21.9588,21.9588,22050.0
2020-11-12 10:25:00,22.6,22.6,22.57,22.57,3000.0,21.9297,21.9297,21.9006,21.9006,3000.0
2020-11-12 10:30:00,22.7,22.8,22.7,22.8,38340.0,22.0268,22.1238,22.0268,22.1238,38340.0
2020-11-12 10:35:00,22.84,22.93,22.84,22.93,11445.0,22.1626,22.2499,22.1626,22.2499,11445.0
2020-11-12 10:40:00,22.96,23.07,22.96,23.0,32520.0,22.279,22.3858,22.279,22.3179,32520.0
2020-11-12 10:45:00,22.93,22.93,22.85,22.85,35880.0,22.2499,22.2499,22.1723,22.1723,35880.0
2020-11-12 10:50:00,22.82,22.82,22.69,22.69,25500.0,22.1432,22.1432,22.0171,22.0171,25500.0
2020-11-12 10:55:00,22.7,22.7,22.69,22.69,7890.0,22.0268,22.0268,22.0171,22.0171,7890.0
2020-11-12 11:00:00,22.77,22.82,22.77,22.82,8880.0,22.0947,22.1432,22.0947,22.1432,8880.0
2020-11-12 11:05:00,22.82,22.82,22.82,22.82,0.0,22.1432,22.1432,22.1432,22.1432,0.0
2020-11-12 11:10:00,22.67,22.7,22.63,22.63,21585.0,21.9976,22.0268,21.9588,21.9588,21585.0
2020-11-12 11:15:00,22.58,22.58,22.58,22.58,3000.0,21.9103,21.9103,21.9103,21.9103,3000.0
2020-11-12 11:20:00,22.58,22.58,22.58,22.58,0.0,21.9103,21.9103,21.9103,21.9103,0.0
2020-11-12 11:25:00,22.6,22.61,22.56,22.61,8115.0,21.9297,21.9394,21.8909,21.9394,8115.0
2020-11-12 11:30:00,22.59,22.59,22.49,22.49,9000.0,21.92,21.92,21.823,21.823,9000.0
2020-11-12 11:35:00,22.53,22.53,22.49,22.51,9120.0,21.8618,21.8618,21.823,21.8424,9120.0
2020-11-12 11:40:00,22.48,22.48,22.4,22.4,8085.0,21.8133,21.8133,21.7357,21.7357,8085.0
2020-11-12 11:45:00,22.44,22.44,22.44,22.44,1500.0,21.7745,21.7745,21.7745,21.7745,1500.0
2020-11-12 11:50:00,22.51,22.6,22.51,22.6,8115.0,21.8424,21.9297,21.8424,21.9297,8115.0
2020-11-12 11:55:00,22.61,22.67,22.61,22.67,16965.0,21.9394,21.9976,21.9394,21.9976,16965.0
2020-11-12 12:00:00,22.66,22.7,22.66,22.67,18870.0,21.9879,22.0268,21.9879,21.9976,18870.0
2020-11-12 12:05:00,22.71,22.71,22.71,22.71,1500.0,22.0365,22.0365,22.0365,22.0365,1500.0
2020-11-12 12:10:00,22.7,22.7,22.7,22.7,1500.0,22.0268,22.0268,22.0268,22.0268,1500.0
2020-11-12 12:15:00,22.7,22.7,22.7,22.7,0.0,22.0268,22.0268,22.0268,22.0268,0.0
2020-11-12 12:20:00,22.65,22.65,22.6,22.61,7500.0,21.9782,21.9782,21.9297,21.9394,7500.0
2020-11-12 12:25:00,22.46,22.46,22.38,22.38,7050.0,21.7939,21.7939,21.7162,21.7162,7050.0
2020-11-12 12:30:00,22.43,22.45,22.43,22.45,4500.0,21.7648,21.7842,21.7648,21.7842,4500.0
2020-11-12 12:35:00,22.37,22.37,22.37,22.37,6000.0,21.7065,21.7065,21.7065,21.7065,6000.0
2020-11-12 12:40:00,22.33,22.33,22.2,22.22,49185.0,21.6677,21.6677,21.5416,21.561,49185.0
2020-11-12 12:45:00,22.2,22.21,22.0,22.0,64845.0,21.5416,21.5513,21.3475,21.3475,64845.0
2020-11-12 12:50:00,21.97,22.07,21.97,22.07,6000.0,21.3184,21.4154,21.3184,21.4154,6000.0
2020-11-12 12:55:00,22.04,22.1,22.04,22.1,7500.0,21.3863,21.4446,21.3863,21.4446,7500.0
2020-11-12 13:00:00,22.08,22.11,22.01,22.09,20535.0,21.4251,21.4543,21.3572,21.4348,20535.0
2020-11-12 13:05:00,22.1,22.1,22.1,22.1,1500.0,21.4446,21.4446,21.4446,21.4446,1500.0
2020-11-12 13:10:00,22.07,22.07,22.0,22.0,18600.0,21.4154,21.4154,21.3475,21.3475,18600.0
2020-11-12 13:15:00,22.0,22.0,22.0,22.0,0.0,21.3475,21.3475,21.3475,21.3475,0.0
2020-11-12 13:20:00,22.03,22.12,22.03,22.12,3000.0,21.3766,21.464,21.3766,21.464,3000.0
2020-11-12 13:25:00,21.97,21.97,21.93,21.95,7425.0,21.3184,21.3184,21.2796,21.299,7425.0
2020-11-12 13:30:00,21.92,22.05,21.86,22.05,22890.0,21.2699,21.396,21.2117,21.396,22890.0
2020-11-12 13:35:00,22.17,22.19,22.17,22.19,15900.0,21.5125,21.5319,21.5125,21.5319,15900.0
2020-11-12 13:40:00,22.17,22.17,22.17,22.17,4500.0,21.5125,21.5125,21.5125,21.5125,4500.0
2020-11-12 13:45:00,22.06,22.06,22.06,22.06,1500.0,21.4057,21.4057,21.4057,21.4057,1500.0
2020-11-12 13:50:00,22.18,22.25,22.18,22.25,6000.0,21.5222,21.5901,21.5222,21.5901,6000.0
2020-11-12 13:55:00,22.28,22.28,22.27,22.27,3390.0,21.6192,21.6192,21.6095,21.6095,3390.0
2020-11-12 14:00:00,22.31,22.31,22.29,22.29,10005.0,21.6483,21.6483,21.6289,21.6289,10005.0
2020-11-12 14:05:00,22.26,22.26,22.17,22.17,10500.0,21.5998,21.5998,21.5125,21.5125,10500.0
2020-11-12 14:10:00,22.07,22.07,22.07,22.07,10500.0,21.4154,21.4154,21.4154,21.4154,10500.0
2020-11-12 14:15:00,22.07,22.07,22.07,22.07,0.0,21.4154,21.4154,21.4154,21.4154,0.0
2020-11-12 14:20:00,22.07,22.07,22.07,22.07,1500.0,21.4154,21.4154,21.4154,21.4154,1500.0
2020-11-12 14:25:00,22.04,22.06,22.04,22.06,4500.0,21.3863,21.4057,21.3863,21.4057,4500.0
2020-11-12 14:30:00,22.0,22.0,21.99,21.99,8865.0,21.3475,21.3475,21.3378,21.3378,8865.0
2020-11-12 14:35:00,21.99,21.99,21.99,21.99,0.0,21.3378,21.3378,21.3378,21.3378,0.0
2020-11-12 14:40:00,21.93,21.93,21.84,21.86,35865.0,21.2796,21.2796,21.1923,21.2117,35865.0
2020-11-12 14:45:00,21.83,21.86,21.82,21.85,15000.0,21.1826,21.2117,21.1729,21.202,15000.0
2020-11-12 14:50:00,21.87,21.87,21.8,21.83,56550.0,21.2214,21.2214,21.1534,21.1826,56550.0
2020-11-12 14:55:00,21.87,21.87,21.76,21.76,6000.0,21.2214,21.2214,21.1146,21.1146,6000.0
2020-11-12 15:00:00,21.67,21.67,21.67,21.67,26535.0,21.0273,21.0273,21.0273,21.0273,26535.0
2020-11-12 15:05:00,21.6,21.67,21.6,21.64,18660.0,20.9594,21.0273,20.9594,20.9982,18660.0
2020-11-12 15:10:00,21.64,21.64,21.64,21.64,0.0,20.9982,20.9982,20.9982,20.9982,0.0
2020-11-12 15:15:00,21.87,21.87,21.79,21.79,19950.0,21.2214,21.2214,21.1437,21.1437,19950.0
2020-11-12 15:20:00,21.81,21.81,21.73,21.73,13590.0,21.1632,21.1632,21.0855,21.0855,13590.0
2020-11-12 15:25:00,21.76,21.76,21.76,21.76,1500.0,21.1146,21.1146,21.1146,21.1146,1500.0
2020-11-12 15:30:00,21.71,21.71,21.71,21.71,1500.0,21.0661,21.0661,21.0661,21.0661,1500.0
2020-11-12 15:35:00,21.68,21.68,21.67,21.67,7500.0,21.037,21.037,21.0273,21.0273,7500.0
2020-11-12 15:40:00,21.83,21.87,21.83,21.87,6345.0,21.1826,21.2214,21.1826,21.2214,6345.0
2020-11-12 15:45:00,21.81,21.89,21.73,21.89,9000.0,21.1632,21.2408,21.0855,21.2408,9000.0
2020-11-12 15:50:00,21.91,21.94,21.87,21.94,4500.0,21.2602,21.2893,21.2214,21.2893,4500.0
2020-11-12 15:55:00,21.96,21.96,21.85,21.93,65565.0,21.3087,21.3087,21.202,21.2796,65565.0
2020-11-13 09:30:00,22.66,23.08,22.66,23.08,304350.0,21.9879,22.3955,21.9879,22.3955,304350.0
2020-11-13 09:35:00,23.05,23.23,22.94,23.18,142110.0,22.3664,22.541,22.2596,22.4925,142110.0
2020-11-13 09:40:00,23.16,23.26,23.07,23.21,69270.0,22.4731,22.5701,22.3858,22.5216,69270.0
2020-11-13 09:45:00,23.23,23.26,23.11,23.11,39435.0,22.541,22.5701,22.4246,22.4246,39435.0
2020-11-13 09:50:00,23.08,23.22,23.08,23.13,76575.0,22.3955,22.5313,22.3955,22.444,76575.0
2020-11-13 09:55:00,23.2,23.27,23.2,23.23,65580.0,22.5119,22.5799,22.5119,22.541,65580.0
2020-11-13 10:00:00,23.2,23.2,23.13,23.13,38505.0,22.5119,22.5119,22.444,22.444,38505.0
2020-11-13 10:05:00,23.07,23.13,23.03,23.07,47820.0,22.3858,22.444,22.347,22.3858,47820.0
2020-11-13 10:10:00,23.01,23.01,22.9,22.9,36855.0,22.3276,22.3276,22.2208,22.2208,36855.0
2020-11-13 10:15:00,22.9,22.9,22.85,22.85,11280.0,22.2208,22.2208,22.1723,22.1723,11280.0
2020-11-13 10:20:00,22.87,22.93,22.87,22.92,16365.0,22.1917,22.2499,22.1917,22.2402,16365.0
2020-11-13 10:25:00,22.87,23.0,22.86,23.0,41670.0,22.1917,22.3179,22.182,22.3179,41670.0
2020-11-13 10:30:00,22.93,22.96,22.85,22.85,24195.0,22.2499,22.279,22.1723,22.1723,24195.0
2020-11-13 10:35:00,22.82,22.82,22.67,22.67,97080.0,22.1432,22.1432,21.9976,21.9976,97080.0
2020-11-13 10:40:00,22.69,22.83,22.69,22.83,20880.0,22.0171,22.1529,22.0171,22.1529,20880.0
2020-11-13 10:45:00,22.83,22.85,22.83,22.85,6000.0,22.1529,22.1723,22.1529,22.1723,6000.0
2020-11-13 10:50:00,22.85,22.85,22.67,22.67,8190.0,22.1723,22.1723,21.9976,21.9976,8190.0
2020-11-13 10:55:00,22.65,22.65,22.41,22.41,15180.0,21.9782,21.9782,21.7454,21.7454,15180.0
2020-11-13 11:00:00,22.41,22.41,22.41,22.41,0.0,21.7454,21.7454,21.7454,21.7454,0.0
2020-11-13 11:05:00,22.67,22.68,22.67,22.67,12045.0,21.9976,22.0073,21.9976,21.9976,12045.0
2020-11-13 11:10:00,22.6,22.6,22.59,22.59,13680.0,21.9297,21.9297,21.92,21.92,13680.0
2020-11-13 11:15:00,22.73,22.73,22.73,22.73,9000.0,22.0559,22.0559,22.0559,22.0559,9000.0
2020-11-13 11:20:00,22.67,22.67,22.67,22.67,1800.0,21.9976,21.9976,21.9976,21.9976,1800.0
2020-11-13 11:25:00,22.67,22.67,22.6,22.6,10080.0,21.9976,21.9976,21.9297,21.9297,10080.0
2020-11-13 11:30:00,22.53,22.53,22.52,22.52,3000.0,21.8618,21.8618,21.8521,21.8521,3000.0
2020-11-13 11:35:00,22.54,22.59,22.54,22.59,3000.0,21.8715,21.92,21.8715,21.92,3000.0
2020-11-13 11:40:00,22.67,22.69,22.67,22.68,11340.0,21.9976,22.0171,21.9976,22.0073,11340.0
2020-11-13 11:45:00,22.68,22.68,22.68,22.68,0.0,22.0073,22.0073,22.0073,22.0073,0.0
2020-11-13 11:50:00,22.66,22.71,22.66,22.71,8640.0,21.9879,22.0365,21.9879,22.0365,8640.0
2020-11-13 11:55:00,22.76,22.76,22.76,22.76,1500.0,22.085,22.085,22.085,22.085,1500.0
2020-11-13 12:00:00,22.8,22.8,22.73,22.73,6600.0,22.1238,22.1238,22.0559,22.0559,6600.0
2020-11-13 12:05:00,22.77,22.77,22.72,22.72,3000.0,22.0947,22.0947,22.0462,22.0462,3000.0
2020-11-13 12:10:00,22.8,22.82,22.8,22.82,6000.0,22.1238,22.1432,22.1238,22.1432,6000.0
2020-11-13 12:15:00,22.74,22.74,22.74,22.74,1500.0,22.0656,22.0656,22.0656,22.0656,1500.0
2020-11-13 12:20:00,22.69,22.69,22.69,22.69,1500.0,22.0171,22.0171,22.0171,22.0171,1500.0
2020-11-13 12:25:00,22.69,22.69,22.69,22.69,0.0,22.0171,22.0171,22.0171,22.0171,0.0
2020-11-13 12:30:00,22.61,22.61,22.61,22.61,1500.0,21.9394,21.9394,21.9394,21.9394,1500.0
2020-11-13 12:35:00,22.59,22.59,22.59,22.59,1500.0,21.92,21.92,21.92,21.92,1500.0
2020-11-13 12:40:00,22.6,22.6,22.57,22.57,12570.0,21.9297,21.9297,21.9006,21.9006,12570.0
2020-11-13 12:45:00,22.53,22.55,22.53,22.55,3960.0,21.8618,21.8812,21.8618,21.8812,3960.0
2020-11-13 12:50:00,22.56,22.56,22.56,22.56,1500.0,21.8909,21.8909,21.8909,21.8909,1500.0
2020-11-13 12:55:00,22.54,22.55,22.54,22.55,5760.0,21.8715,21.8812,21.8715,21.8812,5760.0
2020-11-13 13:00:00,22.6,22.61,22.56,22.56,8910.0,21.9297,21.9394,21.8909,21.8909,8910.0
2020-11-13 13:05:00,22.56,22.56,22.56,22.56,0.0,21.8909,21.8909,21.8909,21.8909,0.0
2020-11-13 13:10:00,22.56,22.56,22.56,22.56,0.0,21.8909,21.8909,21.8909,21.8909,0.0
2020-11-13 13:15:00,22.56,22.56,22.56,22.56,0.0,21.8909,21.8909,21.8909,21.8909,0.0
2020-11-13 13:20:00,22.57,22.57,22.53,22.57,5640.0,21.9006,21.9006,21.8618,21.9006,5640.0
2020-11-13 13:25:00,22.58,22.6,22.53,22.53,5250.0,21.9103,21.9297,21.8618,21.8618,5250.0
2020-11-13 13:30:00,22.43,22.43,22.43,22.43,1500.0,21.7648,21.7648,21.7648,21.7648,1500.0
2020-11-13 13:35:00,22.4,22.4,22.4,22.4,5070.0,21.7357,21.7357,21.7357,21.7357,5070.0
2020-11-13 13:40:00,22.38,22.39,22.37,22.37,10500.0,21.7162,21.726,21.7065,21.7065,10500.0
2020-11-13 13:45:00,22.33,22.38,22.33,22.38,14445.0,21.6677,21.7162,21.6677,21.7162,14445.0
2020-11-13 13:50:00,22.34,22.35,22.34,22.35,4155.0,21.6774,21.6871,21.6774,21.6871,4155.0
2020-11-13 13:55:00,22.35,22.35,22.35,22.35,0.0,21.6871,21.6871,21.6871,21.6871,0.0
2020-11-13 14:00:00,22.3,22.4,22.3,22.37,12000.0,21.6386,21.7357,21.6386,21.7065,12000.0
2020-11-13 14:05:00,22.43,22.43,22.38,22.38,9000.0,21.7648,21.7648,21.7162,21.7162,9000.0
2020-11-13 14:10:00,22.32,22.32,22.31,22.31,4605.0,21.658,21.658,21.6483,21.6483,4605.0
2020-11-13 14:15:00,22.4,22.42,22.4,22.42,6690.0,21.7357,21.7551,21.7357,21.7551,6690.0
2020-11-13 14:20:00,22.45,22.56,22.45,22.56,33300.0,21.7842,21.8909,21.7842,21.8909,33300.0
2020-11-13 14:25:00,22.56,22.56,22.56,22.56,0.0,21.8909,21.8909,21.8909,21.8909,0.0
2020-11-13 14:30:00,22.45,22.47,22.4,22.4,9000.0,21.7842,21.8036,21.7357,21.7357,9000.0
2020-11-13 14:35:00,22.48,22.48,22.48,22.48,1500.0,21.8133,21.8133,21.8133,21.8133,1500.0
2020-11-13 14:40:00,22.48,22.48,22.48,22.48,3000.0,21.8133,21.8133,21.8133,21.8133,3000.0
2020-11-13 14:45:00,22.48,22.48,22.48,22.48,0.0,21.8133,21.8133,21.8133,21.8133,0.0
2020-11-13 14:50:00,22.47,22.49,22.47,22.49,9000.0,21.8036,21.823,21.8036,21.823,9000.0
2020-11-13 14:55:00,22.51,22.59,22.51,22.59,7500.0,21.8424,21.92,21.8424,21.92,7500.0
2020-11-13 15:00:00,22.53,22.53,22.53,22.53,2475.0,21.8618,21.8618,21.8618,21.8618,2475.0
2020-11-13 15:05:00,22.53,22.53,22.53,22.53,0.0,21.8618,21.8618,21.8618,21.8618,0.0
2020-11-13 15:10:00,22.53,22.53,22.53,22.53,3000.0,21.8618,21.8618,21.8618,21.8618,3000.0
2020-11-13 15:15:00,22.53,22.53,22.53,22.53,0.0,21.8618,21.8618,21.8618,21.8618,0.0
2020-11-13 15:20:00,22.52,22.52,22.5,22.5,14205.0,21.8521,21.8521,21.8327,21.8327,14205.0
2020-11-13 15:25:00,22.53,22.53,22.53,22.53,1500.0,21.8618,21.8618,21.8618,21.8618,1500.0
2020-11-13 15:30:00,22.53,22.62,22.53,22.62,15300.0,21.8618,21.9491,21.8618,21.9491,15300.0
2020-11-13 15:35:00,22.65,22.67,22.65,22.65,16500.0,21.9782,21.9976,21.9782,21.9782,16500.0
2020-11-13 15:40:00,22.65,22.75,22.65,22.75,47175.0,21.9782,22.0753,21.9782,22.0753,47175.0
2020-11-13 15:45:00,22.76,22.76,22.67,22.67,16515.0,22.085,22.085,21.9976,21.9976,16515.0
2020-11-13 15:50:00,22.7,22.74,22.67,22.69,29460.0,22.0268,22.0656,21.9976,22.0171,29460.0
2020-11-13 15:55:00,22.69,22.77,22.67,22.71,65280.0,22.0171,22.0947,21.9976,22.0365,65280.0
2020-11-16 09:30:00,23.27,23.39,23.1,23.39,198660.0,22.5799,22.6963,22.4149,22.6963,198660.0
2020-11-16 09:35:00,23.33,23.77,23.3,23.67,223905.0,22.6381,23.065,22.609,22.968,223905.0
2020-11-16 09:40:00,23.72,23.8,23.62,23.62,57555.0,23.0165,23.0941,22.9195,22.9195,57555.0
2020-11-16 09:45:00,23.73,23.73,23.53,23.67,90105.0,23.0262,23.0262,22.8321,22.968,90105.0
2020-11-16 09:50:00,23.73,23.73,23.57,23.57,52665.0,23.0262,23.0262,22.871,22.871,52665.0
2020-11-16 09:55:00,23.57,23.67,23.51,23.67,58395.0,22.871,22.968,22.8127,22.968,58395.0
2020-11-16 10:00:00,23.63,23.81,23.63,23.79,47340.0,22.9292,23.1038,22.9292,23.0844,47340.0
2020-11-16 10:05:00,23.83,24.0,23.83,23.98,71580.0,23.1232,23.2882,23.1232,23.2688,71580.0
2020-11-16 10:10:00,24.0,24.0,23.88,23.89,17220.0,23.2882,23.2882,23.1718,23.1815,17220.0
2020-11-16 10:15:00,24.0,24.14,24.0,24.08,45555.0,23.2882,23.424,23.2882,23.3658,45555.0
2020-11-16 10:20:00,24.07,24.2,24.04,24.1,78510.0,23.3561,23.4823,23.327,23.3852,78510.0
2020-11-16 10:25:00,24.08,24.08,24.08,24.08,1500.0,23.3658,23.3658,23.3658,23.3658,1500.0
2020-11-16 10:30:00,24.09,24.16,24.09,24.16,7425.0,23.3755,23.4435,23.3755,23.4435,7425.0
2020-11-16 10:35:00,24.2,24.2,24.17,24.17,4410.0,23.4823,23.4823,23.4532,23.4532,4410.0
2020-11-16 10:40:00,24.07,24.07,24.05,24.05,11190.0,23.3561,23.3561,23.3367,23.3367,11190.0
2020-11-16 10:45:00,24.17,24.21,24.13,24.13,13665.0,23.4532,23.492,23.4143,23.4143,13665.0
2020-11-16 10:50:00,24.27,24.33,24.27,24.33,61545.0,23.5502,23.6084,23.5502,23.6084,61545.0
2020-11-16 10:55:00,24.31,24.35,24.31,24.35,3000.0,23.589,23.6278,23.589,23.6278,3000.0
2020-11-16 11:00:00,24.3,24.33,24.28,24.33,19500.0,23.5793,23.6084,23.5599,23.6084,19500.0
2020-11-16 11:05:00,24.37,24.37,24.35,24.35,9000.0,23.6472,23.6472,23.6278,23.6278,9000.0
2020-11-16 11:10:00,24.4,24.4,24.4,24.4,26040.0,23.6763,23.6763,23.6763,23.6763,26040.0
2020-11-16 11:15:00,24.35,24.35,24.29,24.29,6000.0,23.6278,23.6278,23.5696,23.5696,6000.0
2020-11-16 11:20:00,24.27,24.29,24.25,24.26,11340.0,23.5502,23.5696,23.5308,23.5405,11340.0
2020-11-16 11:25:00,24.13,24.13,24.1,24.12,12090.0,23.4143,23.4143,23.3852,23.4046,12090.0
2020-11-16 11:30:00,24.12,24.12,24.12,24.12,0.0,23.4046,23.4046,23.4046,23.4046,0.0
2020-11-16 11:35:00,24.13,24.13,24.13,24.13,3480.0,23.4143,23.4143,23.4143,23.4143,3480.0
2020-11-16 11:40:00,24.13,24.13,24.13,24.13,0.0,23.4143,23.4143,23.4143,23.4143,0.0
2020-11-16 11:45:00,24.09,24.14,24.09,24.13,12000.0,23.3755,23.424,23.3755,23.4143,12000.0
2020-11-16 11:50:00,24.15,24.16,24.13,24.13,24000.0,23.4338,23.4435,23.4143,23.4143,24000.0
2020-11-16 11:55:00,24.18,24.18,24.15,24.15,3000.0,23.4629,23.4629,23.4338,23.4338,3000.0
2020-11-16 12:00:00,24.2,24.2,24.2,24.2,1500.0,23.4823,23.4823,23.4823,23.4823,1500.0
2020-11-16 12:05:00,24.16,24.16,24.07,24.07,4500.0,23.4435,23.4435,23.3561,23.3561,4500.0
2020-11-16 12:10:00,23.99,24.0,23.99,24.0,5460.0,23.2785,23.2882,23.2785,23.2882,5460.0
2020-11-16 12:15:00,23.98,24.0,23.97,24.0,6000.0,23.2688,23.2882,23.2591,23.2882,6000.0
2020-11-16 12:20:00,23.97,23.97,23.93,23.93,15450.0,23.2591,23.2591,23.2203,23.2203,15450.0
2020-11-16 12:25:00,24.0,24.01,24.0,24.01,6000.0,23.2882,23.2979,23.2882,23.2979,6000.0
2020-11-16 12:30:00,24.02,24.02,24.02,24.02,1920.0,23.3076,23.3076,23.3076,23.3076,1920.0
2020-11-16 12:35:00,23.98,24.02,23.98,24.02,4500.0,23.2688,23.3076,23.2688,23.3076,4500.0
2020-11-16 12:40:00,24.1,24.1,24.1,24.1,3000.0,23.3852,23.3852,23.3852,23.3852,3000.0
2020-11-16 12:45:00,24.1,24.1,24.1,24.1,0.0,23.3852,23.3852,23.3852,23.3852,0.0
2020-11-16 12:50:00,24.1,24.1,24.1,24.1,0.0,23.3852,23.3852,23.3852,23.3852,0.0
2020-11-16 12:55:00,24.04,24.04,23.99,23.99,3000.0,23.327,23.327,23.2785,23.2785,3000.0
2020-11-16 13:00:00,24.04,24.04,23.99,24.0,4500.0,23.327,23.327,23.2785,23.2882,4500.0
2020-11-16 13:05:00,24.0,24.0,24.0,24.0,0.0,23.2882,23.2882,23.2882,23.2882,0.0
2020-11-16 13:10:00,24.11,24.11,24.11,24.11,3000.0,23.3949,23.3949,23.3949,23.3949,3000.0
2020-11-16 13:15:00,24.08,24.09,24.08,24.09,3000.0,23.3658,23.3755,23.3658,23.3755,3000.0
2020-11-16 13:20:00,24.08,24.08,23.96,23.96,3000.0,23.3658,23.3658,23.2494,23.2494,3000.0
2020-11-16 13:25:00,23.93,23.93,23.86,23.86,19260.0,23.2203,23.2203,23.1524,23.1524,19260.0
2020-11-16 13:30:00,23.9,23.9,23.9,23.9,1500.0,23.1912,23.1912,23.1912,23.1912,1500.0
2020-11-16 13:35:00,23.9,23.9,23.9,23.9,0.0,23.1912,23.1912,23.1912,23.1912,0.0
2020-11-16 13:40:00,23.8,23.8,23.73,23.73,22695.0,23.0941,23.0941,23.0262,23.0262,22695.0
2020-11-16 13:45:00,23.73,23.73,23.73,23.73,1500.0,23.0262,23.0262,23.0262,23.0262,1500.0
2020-11-16 13:50:00,23.79,23.79,23.79,23.79,2010.0,23.0844,23.0844,23.0844,23.0844,2010.0
2020-11-16 13:55:00,23.81,23.89,23.81,23.84,18000.0,23.1038,23.1815,23.1038,23.1329,18000.0
2020-11-16 14:00:00,23.84,23.84,23.84,23.84,0.0,23.1329,23.1329,23.1329,23.1329,0.0
2020-11-16 14:05:00,23.78,23.81,23.78,23.81,6000.0,23.0747,23.1038,23.0747,23.1038,6000.0
2020-11-16 14:10:00,23.84,23.88,23.83,23.88,9000.0,23.1329,23.1718,23.1232,23.1718,9000.0
2020-11-16 14:15:00,23.92,23.92,23.92,23.92,1500.0,23.2106,23.2106,23.2106,23.2106,1500.0
2020-11-16 14:20:00,23.91,23.98,23.91,23.98,7905.0,23.2009,23.2688,23.2009,23.2688,7905.0
2020-11-16 14:25:00,23.97,23.97,23.97,23.97,4500.0,23.2591,23.2591,23.2591,23.2591,4500.0
2020-11-16 14:30:00,23.93,23.93,23.93,23.93,1500.0,23.2203,23.2203,23.2203,23.2203,1500.0
2020-11-16 14:35:00,23.93,23.97,23.93,23.97,6000.0,23.2203,23.2591,23.2203,23.2591,6000.0
2020-11-16 14:40:00,23.95,24.02,23.95,24.02,10890.0,23.2397,23.3076,23.2397,23.3076,10890.0
2020-11-16 14:45:00,24.02,24.02,24.02,24.02,0.0,23.3076,23.3076,23.3076,23.3076,0.0
2020-11-16 14:50:00,24.01,24.01,23.99,23.99,3000.0,23.2979,23.2979,23.2785,23.2785,3000.0
2020-11-16 14:55:00,24.01,24.02,23.99,24.02,6000.0,23.2979,23.3076,23.2785,23.3076,6000.0
2020-11-16 15:00:00,24.04,24.04,23.96,23.96,13500.0,23.327,23.327,23.2494,23.2494,13500.0
2020-11-16 15:05:00,24.0,24.0,24.0,24.0,1500.0,23.2882,23.2882,23.2882,23.2882,1500.0
2020-11-16 15:10:00,24.08,24.09,24.08,24.09,3000.0,23.3658,23.3755,23.3658,23.3755,3000.0
2020-11-16 15:15:00,24.01,24.1,24.01,24.1,3000.0,23.2979,23.3852,23.2979,23.3852,3000.0
2020-11-16 15:20:00,24.13,24.13,24.13,24.13,3000.0,23.4143,23.4143,23.4143,23.4143,3000.0
2020-11-16 15:25:00,24.14,24.15,24.13,24.13,7500.0,23.424,23.4338,23.4143,23.4143,7500.0
2020-11-16 15:30:00,24.19,24.19,24.19,24.19,1500.0,23.4726,23.4726,23.4726,23.4726,1500.0
2020-11-16 15:35:00,24.2,24.23,24.2,24.21,7500.0,23.4823,23.5114,23.4823,23.492,7500.0
2020-11-16 15:40:00,24.2,24.25,24.2,24.23,16500.0,23.4823,23.5308,23.4823,23.5114,16500.0
2020-11-16 15:45:00,24.24,24.27,24.22,24.26,12420.0,23.5211,23.5502,23.5017,23.5405,12420.0
2020-11-16 15:50:00,24.25,24.33,24.22,24.31,72420.0,23.5308,23.6084,23.5017,23.589,72420.0
2020-11-16 15:55:00,24.3,24.44,24.27,24.44,38550.0,23.5793,23.7152,23.5502,23.7152,38550.0
2020-11-17 09:30:00,24.16,24.2,24.0,24.07,231840.0,23.4435,23.4823,23.2882,23.3561,231840.0
2020-11-17 09:35:00,24.01,24.03,23.62,23.7,80040.0,23.2979,23.3173,22.9195,22.9971,80040.0
2020-11-17 09:40:00,23.67,23.73,23.52,23.59,84510.0,22.968,23.0262,22.8224,22.8904,84510.0
2020-11-17 09:45:00,23.57,23.61,23.43,23.45,60450.0,22.871,22.9098,22.7351,22.7545,60450.0
2020-11-17 09:50:00,23.46,23.46,23.29,23.44,61110.0,22.7642,22.7642,22.5993,22.7448,61110.0
2020-11-17 09:55:00,23.46,23.53,23.33,23.33,69990.0,22.7642,22.8321,22.6381,22.6381,69990.0
2020-11-17 10:00:00,23.45,23.49,23.45,23.48,7500.0,22.7545,22.7933,22.7545,22.7836,7500.0
2020-11-17 10:05:00,23.53,23.65,23.53,23.65,26175.0,22.8321,22.9486,22.8321,22.9486,26175.0
2020-11-17 10:10:00,23.65,23.7,23.62,23.69,35205.0,22.9486,22.9971,22.9195,22.9874,35205.0
2020-11-17 10:15:00,23.69,23.8,23.63,23.8,12000.0,22.9874,23.0941,22.9292,23.0941,12000.0
2020-11-17 10:20:00,23.7,23.77,23.7,23.77,9600.0,22.9971,23.065,22.9971,23.065,9600.0
2020-11-17 10:25:00,23.73,23.73,23.66,23.66,7440.0,23.0262,23.0262,22.9583,22.9583,7440.0
2020-11-17 10:30:00,23.7,23.7,23.7,23.7,2040.0,22.9971,22.9971,22.9971,22.9971,2040.0
2020-11-17 10:35:00,23.9,23.9,23.87,23.88,20085.0,23.1912,23.1912,23.1621,23.1718,20085.0
2020-11-17 10:40:00,23.92,23.97,23.92,23.97,13350.0,23.2106,23.2591,23.2106,23.2591,13350.0
2020-11-17 10:45:00,23.93,23.93,23.93,23.93,27030.0,23.2203,23.2203,23.2203,23.2203,27030.0
2020-11-17 10:50:00,23.96,23.97,23.93,23.97,14235.0,23.2494,23.2591,23.2203,23.2591,14235.0
2020-11-17 10:55:00,23.97,24.03,23.97,24.03,16185.0,23.2591,23.3173,23.2591,23.3173,16185.0
2020-11-17 11:00:00,24.04,24.04,23.97,23.97,18285.0,23.327,23.327,23.2591,23.2591,18285.0
2020-11-17 11:05:00,23.97,23.97,23.97,23.97,0.0,23.2591,23.2591,23.2591,23.2591,0.0
2020-11-17 11:10:00,24.03,24.03,24.02,24.02,3000.0,23.3173,23.3173,23.3076,23.3076,3000.0
2020-11-17 11:15:00,24.01,24.01,23.93,23.93,16755.0,23.2979,23.2979,23.2203,23.2203,16755.0
2020-11-17 11:20:00,23.88,23.88,23.87,23.87,4500.0,23.1718,23.1718,23.1621,23.1621,4500.0
2020-11-17 11:25:00,23.73,23.73,23.62,23.62,7740.0,23.0262,23.0262,22.9195,22.9195,7740.0
2020-11-17 11:30:00,23.8,23.8,23.8,23.8,2400.0,23.0941,23.0941,23.0941,23.0941,2400.0
2020-11-17 11:35:00,23.8,23.8,23.8,23.8,0.0,23.0941,23.0941,23.0941,23.0941,0.0
2020-11-17 11:40:00,23.8,23.8,23.8,23.8,0.0,23.0941,23.0941,23.0941,23.0941,0.0
2020-11-17 11:45:00,23.8,23.8,23.8,23.8,0.0,23.0941,23.0941,23.0941,23.0941,0.0
2020-11-17 11:50:00,23.79,23.79,23.74,23.74,3000.0,23.0844,23.0844,23.0359,23.0359,3000.0
2020-11-17 11:55:00,23.74,23.74,23.74,23.74,0.0,23.0359,23.0359,23.0359,23.0359,0.0
2020-11-17 12:00:00,23.86,23.86,23.86,23.86,1500.0,23.1524,23.1524,23.1524,23.1524,1500.0
2020-11-17 12:05:00,23.86,23.86,23.86,23.86,0.0,23.1524,23.1524,23.1524,23.1524,0.0
2020-11-17 12:10:00,23.85,23.96,23.85,23.96,4500.0,23.1426,23.2494,23.1426,23.2494,4500.0
2020-11-17 12:15:00,24.0,24.0,23.97,23.97,32250.0,23.2882,23.2882,23.2591,23.2591,32250.0
2020-11-17 12:20:00,23.97,23.97,23.97,23.97,0.0,23.2591,23.2591,23.2591,23.2591,0.0
2020-11-17 12:25:00,23.85,23.85,23.85,23.85,3585.0,23.1426,23.1426,23.1426,23.1426,3585.0
2020-11-17 12:30:00,23.85,23.85,23.85,23.85,0.0,23.1426,23.1426,23.1426,23.1426,0.0
2020-11-17 12:35:00,23.85,23.85,23.85,23.85,0.0,23.1426,23.1426,23.1426,23.1426,0.0
2020-11-17 12:40:00,23.85,23.85,23.85,23.85,0.0,23.1426,23.1426,23.1426,23.1426,0.0
2020-11-17 12:45:00,23.85,23.85,23.85,23.85,0.0,23.1426,23.1426,23.1426,23.1426,0.0
2020-11-17 12:50:00,23.85,23.85,23.85,23.85,0.0,23.1426,23.1426,23.1426,23.1426,0.0
2020-11-17 12:55:00,23.91,23.91,23.87,23.87,4500.0,23.2009,23.2009,23.1621,23.1621,4500.0
2020-11-17 13:00:00,23.91,23.91,23.91,23.91,1500.0,23.2009,23.2009,23.2009,23.2009,1500.0
2020-11-17 13:05:00,24.0,24.0,24.0,24.0,4140.0,23.2882,23.2882,23.2882,23.2882,4140.0
2020-11-17 13:10:00,23.97,23.97,23.97,23.97,1500.0,23.2591,23.2591,23.2591,23.2591,1500.0
2020-11-17 13:15:00,23.97,23.97,23.97,23.97,0.0,23.2591,23.2591,23.2591,23.2591,0.0
2020-11-17 13:20:00,23.97,23.97,23.97,23.97,0.0,23.2591,23.2591,23.2591,23.2591,0.0
2020-11-17 13:25:00,23.92,23.92,23.91,23.91,3000.0,23.2106,23.2106,23.2009,23.2009,3000.0
2020-11-17 13:30:00,23.95,23.95,23.95,23.95,3000.0,23.2397,23.2397,23.2397,23.2397,3000.0
2020-11-17 13:35:00,23.92,23.92,23.92,23.92,1500.0,23.2106,23.2106,23.2106,23.2106,1500.0
2020-11-17 13:40:00,23.92,23.92,23.92,23.92,0.0,23.2106,23.2106,23.2106,23.2106,0.0
2020-11-17 13:45:00,23.8,23.8,23.77,23.77,6450.0,23.0941,23.0941,23.065,23.065,6450.0
2020-11-17 13:50:00,23.77,23.77,23.77,23.77,0.0,23.065,23.065,23.065,23.065,0.0
2020-11-17 13:55:00,23.78,23.9,23.77,23.9,19950.0,23.0747,23.1912,23.065,23.1912,19950.0
2020-11-17 14:00:00,23.92,23.93,23.92,23.93,4500.0,23.2106,23.2203,23.2106,23.2203,4500.0
2020-11-17 14:05:00,23.91,23.91,23.91,23.91,4155.0,23.2009,23.2009,23.2009,23.2009,4155.0
2020-11-17 14:10:00,24.0,24.03,23.98,24.03,9000.0,23.2882,23.3173,23.2688,23.3173,9000.0
2020-11-17 14:15:00,24.02,24.02,24.02,24.02,4500.0,23.3076,23.3076,23.3076,23.3076,4500.0
2020-11-17 14:20:00,24.03,24.05,24.0,24.01,6000.0,23.3173,23.3367,23.2882,23.2979,6000.0
2020-11-17 14:25:00,24.01,24.01,24.01,24.01,7740.0,23.2979,23.2979,23.2979,23.2979,7740.0
2020-11-17 14:30:00,24.03,24.03,24.03,24.03,1500.0,23.3173,23.3173,23.3173,23.3173,1500.0
2020-11-17 14:35:00,24.07,24.07,24.07,24.07,4500.0,23.3561,23.3561,23.3561,23.3561,4500.0
2020-11-17 14:40:00,24.07,24.07,24.07,24.07,0.0,23.3561,23.3561,23.3561,23.3561,0.0
2020-11-17 14:45:00,24.09,24.09,24.09,24.09,1500.0,23.3755,23.3755,23.3755,23.3755,1500.0
2020-11-17 14:50:00,24.08,24.08,24.08,24.08,1500.0,23.3658,23.3658,23.3658,23.3658,1500.0
2020-11-17 14:55:00,24.04,24.04,24.04,24.04,1500.0,23.327,23.327,23.327,23.327,1500.0
2020-11-17 15:00:00,24.04,24.04,24.04,24.04,0.0,23.327,23.327,23.327,23.327,0.0
2020-11-17 15:05:00,23.92,23.92,23.82,23.82,7590.0,23.2106,23.2106,23.1135,23.1135,7590.0
2020-11-17 15:10:00,23.82,23.82,23.82,23.82,0.0,23.1135,23.1135,23.1135,23.1135,0.0
2020-11-17 15:15:00,23.81,23.81,23.76,23.81,9000.0,23.1038,23.1038,23.0553,23.1038,9000.0
2020-11-17 15:20:00,23.78,23.78,23.6,23.6,38280.0,23.0747,23.0747,22.9001,22.9001,38280.0
2020-11-17 15:25:00,23.62,23.62,23.62,23.62,3000.0,22.9195,22.9195,22.9195,22.9195,3000.0
2020-11-17 15:30:00,23.67,23.67,23.6,23.6,9000.0,22.968,22.968,22.9001,22.9001,9000.0
2020-11-17 15:35:00,23.71,23.71,23.71,23.71,6270.0,23.0068,23.0068,23.0068,23.0068,6270.0
2020-11-17 15:40:00,23.72,23.72,23.66,23.66,6675.0,23.0165,23.0165,22.9583,22.9583,6675.0
2020-11-17 15:45:00,23.7,23.73,23.7,23.73,3735.0,22.9971,23.0262,22.9971,23.0262,3735.0
2020-11-17 15:50:00,23.63,23.79,23.62,23.79,6000.0,22.9292,23.0844,22.9195,23.0844,6000.0
2020-11-17 15:55:00,23.77,23.83,23.77,23.8,27480.0,23.065,23.1232,23.065,23.0941,27480.0
2020-11-18 09:30:00,23.96,24.07,23.81,23.87,140610.0,23.2494,23.3561,23.1038,23.1621,140610.0
2020-11-18 09:35:00,24.03,24.11,24.01,24.01,32880.0,23.3173,23.3949,23.2979,23.2979,32880.0
2020-11-18 09:40:00,24.01,24.01,23.99,23.99,13380.0,23.2979,23.2979,23.2785,23.2785,13380.0
2020-11-18 09:45:00,24.0,24.0,23.83,23.83,29850.0,23.2882,23.2882,23.1232,23.1232,29850.0
2020-11-18 09:50:00,23.83,23.83,23.6,23.62,28515.0,23.1232,23.1232,22.9001,22.9195,28515.0
2020-11-18 09:55:00,23.54,23.64,23.54,23.6,5100.0,22.8418,22.9389,22.8418,22.9001,5100.0
2020-11-18 10:00:00,23.53,23.56,23.47,23.56,35550.0,22.8321,22.8612,22.7739,22.8612,35550.0
2020-11-18 10:05:00,23.6,23.66,23.6,23.61,12000.0,22.9001,22.9583,22.9001,22.9098,12000.0
2020-11-18 10:10:00,23.67,23.75,23.67,23.75,3375.0,22.968,23.0456,22.968,23.0456,3375.0
2020-11-18 10:15:00,23.73,23.78,23.72,23.78,9480.0,23.0262,23.0747,23.0165,23.0747,9480.0
2020-11-18 10:20:00,23.8,23.87,23.8,23.82,24750.0,23.0941,23.1621,23.0941,23.1135,24750.0
2020-11-18 10:25:00,23.83,23.83,23.83,23.83,11520.0,23.1232,23.1232,23.1232,23.1232,11520.0
2020-11-18 10:30:00,23.84,23.86,23.8,23.8,6015.0,23.1329,23.1524,23.0941,23.0941,6015.0
2020-11-18 10:35:00,23.8,23.8,23.8,23.8,0.0,23.0941,23.0941,23.0941,23.0941,0.0
2020-11-18 10:40:00,23.93,23.93,23.87,23.87,3000.0,23.2203,23.2203,23.1621,23.1621,3000.0
2020-11-18 10:45:00,23.93,23.95,23.93,23.95,20850.0,23.2203,23.2397,23.2203,23.2397,20850.0
2020-11-18 10:50:00,23.95,23.95,23.95,23.95,0.0,23.2397,23.2397,23.2397,23.2397,0.0
2020-11-18 10:55:00,24.0,24.0,24.0,24.0,3000.0,23.2882,23.2882,23.2882,23.2882,3000.0
2020-11-18 11:00:00,23.97,23.97,23.97,23.97,1500.0,23.2591,23.2591,23.2591,23.2591,1500.0
2020-11-18 11:05:00,24.02,24.03,23.93,23.93,16950.0,23.3076,23.3173,23.2203,23.2203,16950.0
2020-11-18 11:10:00,23.94,23.96,23.94,23.96,4500.0,23.23,23.2494,23.23,23.2494,4500.0
2020-11-18 11:15:00,23.93,23.93,23.93,23.93,1590.0,23.2203,23.2203,23.2203,23.2203,1590.0
2020-11-18 11:20:00,23.93,23.93,23.93,23.93,0.0,23.2203,23.2203,23.2203,23.2203,0.0
2020-11-18 11:25:00,23.93,23.93,23.93,23.93,0.0,23.2203,23.2203,23.2203,23.2203,0.0
2020-11-18 11:30:00,23.93,23.93,23.93,23.93,0.0,23.2203,23.2203,23.2203,23.2203,0.0
2020-11-18 11:35:00,23.94,23.94,23.94,23.94,3000.0,23.23,23.23,23.23,23.23,3000.0
2020-11-18 11:40:00,23.94,23.94,23.94,23.94,0.0,23.23,23.23,23.23,23.23,0.0
2020-11-18 11:45:00,23.99,24.03,23.99,24.03,9855.0,23.2785,23.3173,23.2785,23.3173,9855.0
2020-11-18 11:50:00,24.07,24.13,24.07,24.13,52710.0,23.3561,23.4143,23.3561,23.4143,52710.0
2020-11-18 11:55:00,24.12,24.2,24.12,24.2,10920.0,23.4046,23.4823,23.4046,23.4823,10920.0
2020-11-18 12:00:00,24.26,24.33,24.26,24.33,15105.0,23.5405,23.6084,23.5405,23.6084,15105.0
2020-11-18 12:05:00,24.27,24.27,24.27,24.27,7830.0,23.5502,23.5502,23.5502,23.5502,7830.0
2020-11-18 12:10:00,24.27,24.27,24.27,24.27,8580.0,23.5502,23.5502,23.5502,23.5502,8580.0
2020-11-18 12:15:00,24.27,24.27,24.27,24.27,0.0,23.5502,23.5502,23.5502,23.5502,0.0
2020-11-18 12:20:00,24.33,24.33,24.33,24.33,8220.0,23.6084,23.6084,23.6084,23.6084,8220.0
2020-11-18 12:25:00,24.34,24.34,24.34,24.34,1500.0,23.6181,23.6181,23.6181,23.6181,1500.0
2020-11-18 12:30:00,24.35,24.35,24.35,24.35,1500.0,23.6278,23.6278,23.6278,23.6278,1500.0
2020-11-18 12:35:00,24.4,24.44,24.4,24.44,36750.0,23.6763,23.7152,23.6763,23.7152,36750.0
2020-11-18 12:40:00,24.41,24.41,24.39,24.4,7890.0,23.686,23.686,23.6666,23.6763,7890.0
2020-11-18 12:45:00,24.4,24.4,24.4,24.4,0.0,23.6763,23.6763,23.6763,23.6763,0.0
2020-11-18 12:50:00,24.4,24.4,24.4,24.4,0.0,23.6763,23.6763,23.6763,23.6763,0.0
2020-11-18 12:55:00,24.29,24.29,24.29,24.29,19050.0,23.5696,23.5696,23.5696,23.5696,19050.0
2020-11-18 13:00:00,24.18,24.2,24.17,24.2,11055.0,23.4629,23.4823,23.4532,23.4823,11055.0
2020-11-18 13:05:00,24.21,24.23,24.19,24.23,25950.0,23.492,23.5114,23.4726,23.5114,25950.0
2020-11-18 13:10:00,24.2,24.2,24.17,24.17,4500.0,23.4823,23.4823,23.4532,23.4532,4500.0
2020-11-18 13:15:00,24.16,24.2,24.16,24.19,15990.0,23.4435,23.4823,23.4435,23.4726,15990.0
2020-11-18 13:20:00,24.19,24.19,24.19,24.19,0.0,23.4726,23.4726,23.4726,23.4726,0.0
2020-11-18 13:25:00,24.1,24.1,24.1,24.1,1500.0,23.3852,23.3852,23.3852,23.3852,1500.0
2020-11-18 13:30:00,24.1,24.1,24.1,24.1,0.0,23.3852,23.3852,23.3852,23.3852,0.0
2020-11-18 13:35:00,24.1,24.1,24.1,24.1,0.0,23.3852,23.3852,23.3852,23.3852,0.0
2020-11-18 13:40:00,23.95,23.95,23.9,23.9,3585.0,23.2397,23.2397,23.1912,23.1912,3585.0
2020-11-18 13:45:00,23.83,23.83,23.83,23.83,3000.0,23.1232,23.1232,23.1232,23.1232,3000.0
2020-11-18 13:50:00,23.83,23.83,23.83,23.83,0.0,23.1232,23.1232,23.1232,23.1232,0.0
2020-11-18 13:55:00,23.77,23.77,23.69,23.73,6030.0,23.065,23.065,22.9874,23.0262,6030.0
2020-11-18 14:00:00,23.76,23.81,23.76,23.81,8595.0,23.0553,23.1038,23.0553,23.1038,8595.0
2020-11-18 14:05:00,23.79,23.8,23.79,23.8,9390.0,23.0844,23.0941,23.0844,23.0941,9390.0
2020-11-18 14:10:00,23.73,23.73,23.71,23.71,7920.0,23.0262,23.0262,23.0068,23.0068,7920.0
2020-11-18 14:15:00,23.67,23.67,23.67,23.67,3600.0,22.968,22.968,22.968,22.968,3600.0
2020-11-18 14:20:00,23.65,23.65,23.65,23.65,1500.0,22.9486,22.9486,22.9486,22.9486,1500.0
2020-11-18 14:25:00,23.65,23.65,23.6,23.65,9000.0,22.9486,22.9486,22.9001,22.9486,9000.0
2020-11-18 14:30:00,23.65,23.78,23.63,23.78,33690.0,22.9486,23.0747,22.9292,23.0747,33690.0
2020-11-18 14:35:00,23.75,23.8,23.75,23.8,6000.0,23.0456,23.0941,23.0456,23.0941,6000.0
2020-11-18 14:40:00,23.84,23.84,23.8,23.82,26640.0,23.1329,23.1329,23.0941,23.1135,26640.0
2020-11-18 14:45:00,23.85,23.85,23.79,23.79,9600.0,23.1426,23.1426,23.0844,23.0844,9600.0
2020-11-18 14:50:00,23.86,23.87,23.86,23.87,4500.0,23.1524,23.1621,23.1524,23.1621,4500.0
2020-11-18 14:55:00,23.87,23.87,23.83,23.87,7830.0,23.1621,23.1621,23.1232,23.1621,7830.0
2020-11-18 15:00:00,23.83,23.83,23.77,23.77,46890.0,23.1232,23.1232,23.065,23.065,46890.0
2020-11-18 15:05:00,23.74,23.85,23.73,23.85,15000.0,23.0359,23.1426,23.0262,23.1426,15000.0
2020-11-18 15:10:00,23.93,23.94,23.93,23.94,4125.0,23.2203,23.23,23.2203,23.23,4125.0
2020-11-18 15:15:00,23.96,23.96,23.94,23.94,7485.0,23.2494,23.2494,23.23,23.23,7485.0
2020-11-18 15:20:00,23.86,23.86,23.83,23.83,4500.0,23.1524,23.1524,23.1232,23.1232,4500.0
2020-11-18 15:25:00,23.8,23.8,23.8,23.8,4200.0,23.0941,23.0941,23.0941,23.0941,4200.0
2020-11-18 15:30:00,23.8,23.81,23.77,23.77,7500.0,23.0941,23.1038,23.065,23.065,7500.0
2020-11-18 15:35:00,23.71,23.71,23.54,23.54,32955.0,23.0068,23.0068,22.8418,22.8418,32955.0
2020-11-18 15:40:00,23.53,23.53,23.38,23.38,76920.0,22.8321,22.8321,22.6866,22.6866,76920.0
2020-11-18 15:45:00,23.39,23.46,23.37,23.42,13500.0,22.6963,22.7642,22.6769,22.7254,13500.0
2020-11-18 15:50:00,23.4,23.4,23.32,23.32,53775.0,22.706,22.706,22.6284,22.6284,53775.0
2020-11-18 15:55:00,23.33,23.43,23.28,23.28,160530.0,22.6381,22.7351,22.5896,22.5896,160530.0
2020-11-19 09:30:00,23.23,23.23,22.73,22.85,216015.0,22.541,22.541,22.0559,22.1723,216015.0
2020-11-19 09:35:00,22.85,23.21,22.8,23.2,49980.0,22.1723,22.5216,22.1238,22.5119,49980.0
2020-11-19 09:40:00,23.1,23.27,23.07,23.27,12480.0,22.4149,22.5799,22.3858,22.5799,12480.0
2020-11-19 09:45:00,23.32,23.32,23.2,23.2,4500.0,22.6284,22.6284,22.5119,22.5119,4500.0
2020-11-19 09:50:00,23.24,23.24,23.15,23.15,5985.0,22.5507,22.5507,22.4634,22.4634,5985.0
2020-11-19 09:55:00,23.35,23.48,23.33,23.45,10500.0,22.6575,22.7836,22.6381,22.7545,10500.0
2020-11-19 10:00:00,23.5,23.53,23.38,23.48,18690.0,22.803,22.8321,22.6866,22.7836,18690.0
2020-11-19 10:05:00,23.46,23.48,23.37,23.37,4500.0,22.7642,22.7836,22.6769,22.6769,4500.0
2020-11-19 10:10:00,23.38,23.38,23.26,23.26,8205.0,22.6866,22.6866,22.5701,22.5701,8205.0
2020-11-19 10:15:00,23.32,23.32,23.27,23.27,3240.0,22.6284,22.6284,22.5799,22.5799,3240.0
2020-11-19 10:20:00,23.29,23.29,23.13,23.13,39990.0,22.5993,22.5993,22.444,22.444,39990.0
2020-11-19 10:25:00,23.13,23.28,23.13,23.27,11025.0,22.444,22.5896,22.444,22.5799,11025.0
2020-11-19 10:30:00,23.3,23.3,23.3,23.3,3000.0,22.609,22.609,22.609,22.609,3000.0
2020-11-19 10:35:00,23.25,23.34,23.23,23.34,54000.0,22.5604,22.6478,22.541,22.6478,54000.0
2020-11-19 10:40:00,23.45,23.47,23.45,23.47,12165.0,22.7545,22.7739,22.7545,22.7739,12165.0
2020-11-19 10:45:00,23.47,23.49,23.45,23.46,16500.0,22.7739,22.7933,22.7545,22.7642,16500.0
2020-11-19 10:50:00,23.5,23.55,23.5,23.5,12915.0,22.803,22.8515,22.803,22.803,12915.0
2020-11-19 10:55:00,23.52,23.52,23.47,23.48,6000.0,22.8224,22.8224,22.7739,22.7836,6000.0
2020-11-19 11:00:00,23.48,23.48,23.41,23.41,8190.0,22.7836,22.7836,22.7157,22.7157,8190.0
2020-11-19 11:05:00,23.44,23.44,23.3,23.33,12285.0,22.7448,22.7448,22.609,22.6381,12285.0
2020-11-19 11:10:00,23.42,23.42,23.42,23.42,1500.0,22.7254,22.7254,22.7254,22.7254,1500.0
2020-11-19 11:15:00,23.46,23.53,23.46,23.53,3000.0,22.7642,22.8321,22.7642,22.8321,3000.0
2020-11-19 11:20:00,23.59,23.66,23.59,23.66,3000.0,22.8904,22.9583,22.8904,22.9583,3000.0
2020-11-19 11:25:00,23.58,23.58,23.58,23.58,3435.0,22.8807,22.8807,22.8807,22.8807,3435.0
2020-11-19 11:30:00,23.67,23.67,23.67,23.67,1500.0,22.968,22.968,22.968,22.968,1500.0
2020-11-19 11:35:00,23.56,23.62,23.56,23.62,3000.0,22.8612,22.9195,22.8612,22.9195,3000.0
2020-11-19 11:40:00,23.67,23.67,23.67,23.67,3525.0,22.968,22.968,22.968,22.968,3525.0
2020-11-19 11:45:00,23.69,23.77,23.69,23.77,16095.0,22.9874,23.065,22.9874,23.065,16095.0
2020-11-19 11:50:00,23.67,23.79,23.67,23.79,7995.0,22.968,23.0844,22.968,23.0844,7995.0
2020-11-19 11:55:00,23.79,23.8,23.79,23.8,9435.0,23.0844,23.0941,23.0844,23.0941,9435.0
2020-11-19 12:00:00,23.77,23.86,23.77,23.8,19665.0,23.065,23.1524,23.065,23.0941,19665.0
2020-11-19 12:05:00,23.8,23.86,23.78,23.82,90390.0,23.0941,23.1524,23.0747,23.1135,90390.0
2020-11-19 12:10:00,23.77,23.77,23.77,23.77,3000.0,23.065,23.065,23.065,23.065,3000.0
2020-11-19 12:15:00,23.77,23.77,23.77,23.77,0.0,23.065,23.065,23.065,23.065,0.0
2020-11-19 12:20:00,23.77,23.77,23.77,23.77,0.0,23.065,23.065,23.065,23.065,0.0
2020-11-19 12:25:00,23.7,23.7,23.67,23.67,4500.0,22.9971,22.9971,22.968,22.968,4500.0
2020-11-19 12:30:00,23.73,23.73,23.73,23.73,1650.0,23.0262,23.0262,23.0262,23.0262,1650.0
2020-11-19 12:35:00,23.73,23.73,23.73,23.73,0.0,23.0262,23.0262,23.0262,23.0262,0.0
2020-11-19 12:40:00,23.73,23.73,23.73,23.73,0.0,23.0262,23.0262,23.0262,23.0262,0.0
2020-11-19 12:45:00,23.54,23.54,23.54,23.54,5475.0,22.8418,22.8418,22.8418,22.8418,5475.0
2020-11-19 12:50:00,23.51,23.54,23.51,23.54,3000.0,22.8127,22.8418,22.8127,22.8418,3000.0
2020-11-19 12:55:00,23.53,23.61,23.53,23.61,4815.0,22.8321,22.9098,22.8321,22.9098,4815.0
2020-11-19 13:00:00,23.64,23.64,23.64,23.64,1500.0,22.9389,22.9389,22.9389,22.9389,1500.0
2020-11-19 13:05:00,23.61,23.61,23.61,23.61,2100.0,22.9098,22.9098,22.9098,22.9098,2100.0
2020-11-19 13:10:00,23.61,23.63,23.61,23.63,3000.0,22.9098,22.9292,22.9098,22.9292,3000.0
2020-11-19 13:15:00,23.63,23.63,23.63,23.63,0.0,22.9292,22.9292,22.9292,22.9292,0.0
2020-11-19 13:20:00,23.65,23.65,23.65,23.65,1500.0,22.9486,22.9486,22.9486,22.9486,1500.0
2020-11-19 13:25:00,23.71,23.79,23.71,23.79,32415.0,23.0068,23.0844,23.0068,23.0844,32415.0
2020-11-19 13:30:00,23.81,23.81,23.81,23.81,1500.0,23.1038,23.1038,23.1038,23.1038,1500.0
2020-11-19 13:35:00,23.81,23.81,23.81,23.81,0.0,23.1038,23.1038,23.1038,23.1038,0.0
2020-11-19 13:40:00,23.83,23.83,23.83,23.83,3000.0,23.1232,23.1232,23.1232,23.1232,3000.0
2020-11-19 13:45:00,23.87,23.87,23.87,23.87,1500.0,23.1621,23.1621,23.1621,23.1621,1500.0
2020-11-19 13:50:00,23.86,23.91,23.86,23.91,11340.0,23.1524,23.2009,23.1524,23.2009,11340.0
2020-11-19 13:55:00,23.92,23.94,23.92,23.94,9630.0,23.2106,23.23,23.2106,23.23,9630.0
2020-11-19 14:00:00,23.92,23.97,23.92,23.96,16170.0,23.2106,23.2591,23.2106,23.2494,16170.0
2020-11-19 14:05:00,23.96,23.96,23.96,23.96,0.0,23.2494,23.2494,23.2494,23.2494,0.0
2020-11-19 14:10:00,23.88,23.88,23.88,23.88,3345.0,23.1718,23.1718,23.1718,23.1718,3345.0
2020-11-19 14:15:00,23.88,23.88,23.88,23.88,0.0,23.1718,23.1718,23.1718,23.1718,0.0
2020-11-19 14:20:00,23.88,23.88,23.88,23.88,0.0,23.1718,23.1718,23.1718,23.1718,0.0
2020-11-19 14:25:00,23.81,23.81,23.81,23.81,1500.0,23.1038,23.1038,23.1038,23.1038,1500.0
2020-11-19 14:30:00,23.87,23.9,23.87,23.9,6000.0,23.1621,23.1912,23.1621,23.1912,6000.0
2020-11-19 14:35:00,23.95,23.97,23.94,23.95,15000.0,23.2397,23.2591,23.23,23.2397,15000.0
2020-11-19 14:40:00,24.0,24.05,24.0,24.05,19650.0,23.2882,23.3367,23.2882,23.3367,19650.0
2020-11-19 14:45:00,24.09,24.09,24.09,24.09,1500.0,23.3755,23.3755,23.3755,23.3755,1500.0
2020-11-19 14:50:00,24.09,24.13,24.08,24.1,20175.0,23.3755,23.4143,23.3658,23.3852,20175.0
2020-11-19 14:55:00,24.13,24.18,24.11,24.17,26640.0,23.4143,23.4629,23.3949,23.4532,26640.0
2020-11-19 15:00:00,24.12,24.12,24.02,24.02,10500.0,23.4046,23.4046,23.3076,23.3076,10500.0
2020-11-19 15:05:00,24.0,24.01,23.96,24.01,29835.0,23.2882,23.2979,23.2494,23.2979,29835.0
2020-11-19 15:10:00,24.13,24.13,24.13,24.13,6540.0,23.4143,23.4143,23.4143,23.4143,6540.0
2020-11-19 15:15:00,24.15,24.19,24.13,24.17,13500.0,23.4338,23.4726,23.4143,23.4532,13500.0
2020-11-19 15:20:00,24.16,24.16,24.16,24.16,1500.0,23.4435,23.4435,23.4435,23.4435,1500.0
2020-11-19 15:25:00,24.14,24.22,24.12,24.22,26985.0,23.424,23.5017,23.4046,23.5017,26985.0
2020-11-19 15:30:00,24.19,24.19,24.15,24.17,12000.0,23.4726,23.4726,23.4338,23.4532,12000.0
2020-11-19 15:35:00,24.22,24.25,24.22,24.25,9000.0,23.5017,23.5308,23.5017,23.5308,9000.0
2020-11-19 15:40:00,24.27,24.27,24.24,24.24,10500.0,23.5502,23.5502,23.5211,23.5211,10500.0
2020-11-19 15:45:00,24.21,24.22,24.2,24.2,12090.0,23.492,23.5017,23.4823,23.4823,12090.0
2020-11-19 15:50:00,24.25,24.34,24.23,24.3,99075.0,23.5308,23.6181,23.5114,23.5793,99075.0
2020-11-19 15:55:00,24.3,24.4,24.29,24.4,107235.0,23.5793,23.6763,23.5696,23.6763,107235.0
2020-11-20 09:30:00,24.37,24.64,24.37,24.39,113325.0,23.6472,23.9092,23.6472,23.6666,113325.0
2020-11-20 09:35:00,24.45,24.49,24.32,24.32,33750.0,23.7249,23.7637,23.5987,23.5987,33750.0
2020-11-20 09:40:00,24.33,24.43,24.29,24.43,12990.0,23.6084,23.7054,23.5696,23.7054,12990.0
2020-11-20 09:45:00,24.43,24.43,24.43,24.43,0.0,23.7054,23.7054,23.7054,23.7054,0.0
2020-11-20 09:50:00,24.5,24.5,24.5,24.5,11700.0,23.7734,23.7734,23.7734,23.7734,11700.0
2020-11-20 09:55:00,24.52,24.61,24.52,24.6,8475.0,23.7928,23.8801,23.7928,23.8704,8475.0
2020-11-20 10:00:00,24.66,24.75,24.66,24.74,48675.0,23.9286,24.016,23.9286,24.0063,48675.0
2020-11-20 10:05:00,24.76,24.87,24.76,24.87,61785.0,24.0257,24.1324,24.0257,24.1324,61785.0
2020-11-20 10:10:00,24.81,24.81,24.67,24.7,19635.0,24.0742,24.0742,23.9383,23.9674,19635.0
2020-11-20 10:15:00,24.76,24.79,24.76,24.79,7500.0,24.0257,24.0548,24.0257,24.0548,7500.0
2020-11-20 10:20:00,24.8,24.9,24.8,24.9,13590.0,24.0645,24.1615,24.0645,24.1615,13590.0
2020-11-20 10:25:00,24.87,24.98,24.87,24.9,18330.0,24.1324,24.2391,24.1324,24.1615,18330.0
2020-11-20 10:30:00,24.89,24.89,24.79,24.82,23490.0,24.1518,24.1518,24.0548,24.0839,23490.0
2020-11-20 10:35:00,24.84,24.85,24.84,24.85,4500.0,24.1033,24.113,24.1033,24.113,4500.0
2020-11-20 10:40:00,24.85,24.85,24.85,24.85,1500.0,24.113,24.113,24.113,24.113,1500.0
2020-11-20 10:45:00,24.85,24.88,24.85,24.88,9000.0,24.113,24.1421,24.113,24.1421,9000.0
2020-11-20 10:50:00,24.88,24.88,24.88,24.88,0.0,24.1421,24.1421,24.1421,24.1421,0.0
2020-11-20 10:55:00,24.84,24.84,24.81,24.81,31215.0,24.1033,24.1033,24.0742,24.0742,31215.0
2020-11-20 11:00:00,24.87,24.87,24.87,24.87,1500.0,24.1324,24.1324,24.1324,24.1324,1500.0
2020-11-20 11:05:00,24.78,24.84,24.78,24.84,7740.0,24.0451,24.1033,24.0451,24.1033,7740.0
2020-11-20 11:10:00,24.84,24.84,24.84,24.84,0.0,24.1033,24.1033,24.1033,24.1033,0.0
2020-11-20 11:15:00,24.8,24.82,24.8,24.81,19020.0,24.0645,24.0839,24.0645,24.0742,19020.0
2020-11-20 11:20:00,24.82,24.82,24.82,24.82,1500.0,24.0839,24.0839,24.0839,24.0839,1500.0
2020-11-20 11:25:00,24.87,24.88,24.87,24.88,5400.0,24.1324,24.1421,24.1324,24.1421,5400.0
2020-11-20 11:30:00,24.86,24.86,24.85,24.85,9765.0,24.1227,24.1227,24.113,24.113,9765.0
2020-11-20 11:35:00,24.9,24.9,24.88,24.88,3000.0,24.1615,24.1615,24.1421,24.1421,3000.0
2020-11-20 11:40:00,24.73,24.73,24.72,24.73,10440.0,23.9965,23.9965,23.9868,23.9965,10440.0
2020-11-20 11:45:00,24.71,24.71,24.66,24.66,13770.0,23.9771,23.9771,23.9286,23.9286,13770.0
2020-11-20 11:50:00,24.59,24.64,24.59,24.61,16140.0,23.8607,23.9092,23.8607,23.8801,16140.0
2020-11-20 11:55:00,24.61,24.61,24.61,24.61,1500.0,23.8801,23.8801,23.8801,23.8801,1500.0
2020-11-20 12:00:00,24.61,24.67,24.61,24.65,10545.0,23.8801,23.9383,23.8801,23.9189,10545.0
2020-11-20 12:05:00,24.65,24.65,24.65,24.65,0.0,23.9189,23.9189,23.9189,23.9189,0.0
2020-11-20 12:10:00,24.65,24.65,24.65,24.65,0.0,23.9189,23.9189,23.9189,23.9189,0.0
2020-11-20 12:15:00,24.65,24.65,24.65,24.65,0.0,23.9189,23.9189,23.9189,23.9189,0.0
2020-11-20 12:20:00,24.65,24.67,24.65,24.67,6585.0,23.9189,23.9383,23.9189,23.9383,6585.0
2020-11-20 12:25:00,24.77,24.8,24.77,24.8,9000.0,24.0354,24.0645,24.0354,24.0645,9000.0
2020-11-20 12:30:00,24.83,24.84,24.83,24.84,4950.0,24.0936,24.1033,24.0936,24.1033,4950.0
2020-11-20 12:35:00,24.84,24.84,24.84,24.84,0.0,24.1033,24.1033,24.1033,24.1033,0.0
2020-11-20 12:40:00,24.84,24.84,24.84,24.84,0.0,24.1033,24.1033,24.1033,24.1033,0.0
2020-11-20 12:45:00,24.84,24.84,24.84,24.84,0.0,24.1033,24.1033,24.1033,24.1033,0.0
2020-11-20 12:50:00,24.84,24.84,24.84,24.84,0.0,24.1033,24.1033,24.1033,24.1033,0.0
2020-11-20 12:55:00,24.87,24.87,24.84,24.84,9105.0,24.1324,24.1324,24.1033,24.1033,9105.0
2020-11-20 13:00:00,24.84,24.84,24.84,24.84,0.0,24.1033,24.1033,24.1033,24.1033,0.0
2020-11-20 13:05:00,24.84,24.84,24.84,24.84,0.0,24.1033,24.1033,24.1033,24.1033,0.0
2020-11-20 13:10:00,24.9,24.92,24.9,24.92,5070.0,24.1615,24.1809,24.1615,24.1809,5070.0
2020-11-20 13:15:00,24.83,24.83,24.83,24.83,1860.0,24.0936,24.0936,24.0936,24.0936,1860.0
2020-11-20 13:20:00,24.83,24.83,24.83,24.83,5760.0,24.0936,24.0936,24.0936,24.0936,5760.0
2020-11-20 13:25:00,24.83,24.83,24.83,24.83,0.0,24.0936,24.0936,24.0936,24.0936,0.0
2020-11-20 13:30:00,24.8,24.8,24.8,24.8,1635.0,24.0645,24.0645,24.0645,24.0645,1635.0
2020-11-20 13:35:00,24.8,24.84,24.8,24.84,4635.0,24.0645,24.1033,24.0645,24.1033,4635.0
2020-11-20 13:40:00,24.84,24.84,24.84,24.84,0.0,24.1033,24.1033,24.1033,24.1033,0.0
2020-11-20 13:45:00,24.84,24.84,24.84,24.84,0.0,24.1033,24.1033,24.1033,24.1033,0.0
2020-11-20 13:50:00,24.84,24.84,24.84,24.84,0.0,24.1033,24.1033,24.1033,24.1033,0.0
2020-11-20 13:55:00,24.8,24.8,24.8,24.8,2475.0,24.0645,24.0645,24.0645,24.0645,2475.0
2020-11-20 14:00:00,24.8,24.8,24.8,24.8,0.0,24.0645,24.0645,24.0645,24.0645,0.0
2020-11-20 14:05:00,24.85,24.85,24.84,24.84,3975.0,24.113,24.113,24.1033,24.1033,3975.0
2020-11-20 14:10:00,24.84,24.84,24.84,24.84,0.0,24.1033,24.1033,24.1033,24.1033,0.0
2020-11-20 14:15:00,24.79,24.8,24.79,24.8,3000.0,24.0548,24.0645,24.0548,24.0645,3000.0
2020-11-20 14:20:00,24.75,24.84,24.75,24.84,13950.0,24.016,24.1033,24.016,24.1033,13950.0
2020-11-20 14:25:00,24.82,24.83,24.82,24.83,31500.0,24.0839,24.0936,24.0839,24.0936,31500.0
2020-11-20 14:30:00,24.85,24.85,24.85,24.85,1500.0,24.113,24.113,24.113,24.113,1500.0
2020-11-20 14:35:00,24.87,24.87,24.87,24.87,1500.0,24.1324,24.1324,24.1324,24.1324,1500.0
2020-11-20 14:40:00,24.71,24.71,24.71,24.71,1500.0,23.9771,23.9771,23.9771,23.9771,1500.0
2020-11-20 14:45:00,24.73,24.75,24.73,24.75,5025.0,23.9965,24.016,23.9965,24.016,5025.0
2020-11-20 14:50:00,24.71,24.71,24.71,24.71,2400.0,23.9771,23.9771,23.9771,23.9771,2400.0
2020-11-20 14:55:00,24.65,24.65,24.62,24.62,13590.0,23.9189,23.9189,23.8898,23.8898,13590.0
2020-11-20 15:00:00,24.66,24.66,24.66,24.66,2520.0,23.9286,23.9286,23.9286,23.9286,2520.0
2020-11-20 15:05:00,24.63,24.63,24.63,24.63,1500.0,23.8995,23.8995,23.8995,23.8995,1500.0
2020-11-20 15:10:00,24.54,24.54,24.42,24.42,12000.0,23.8122,23.8122,23.6957,23.6957,12000.0
2020-11-20 15:15:00,24.41,24.41,24.39,24.41,15645.0,23.686,23.686,23.6666,23.686,15645.0
2020-11-20 15:20:00,24.38,24.4,24.35,24.4,108840.0,23.6569,23.6763,23.6278,23.6763,108840.0
2020-11-20 15:25:00,24.38,24.4,24.33,24.33,69105.0,23.6569,23.6763,23.6084,23.6084,69105.0
2020-11-20 15:30:00,24.33,24.35,24.25,24.28,65775.0,23.6084,23.6278,23.5308,23.5599,65775.0
2020-11-20 15:35:00,24.32,24.35,24.32,24.33,10920.0,23.5987,23.6278,23.5987,23.6084,10920.0
2020-11-20 15:40:00,24.32,24.35,24.32,24.35,9945.0,23.5987,23.6278,23.5987,23.6278,9945.0
2020-11-20 15:45:00,24.39,24.47,24.39,24.39,7500.0,23.6666,23.7443,23.6666,23.6666,7500.0
2020-11-20 15:50:00,24.31,24.33,24.15,24.15,28500.0,23.589,23.6084,23.4338,23.4338,28500.0
2020-11-20 15:55:00,24.13,24.13,23.93,23.98,93225.0,23.4143,23.4143,23.2203,23.2688,93225.0
2020-11-23 09:30:00,24.5,24.78,24.4,24.78,240960.0,23.7734,24.0451,23.6763,24.0451,240960.0
2020-11-23 09:35:00,24.72,24.8,24.59,24.79,35400.0,23.9868,24.0645,23.8607,24.0548,35400.0
2020-11-23 09:40:00,24.76,24.95,24.76,24.95,37845.0,24.0257,24.21,24.0257,24.21,37845.0
2020-11-23 09:45:00,24.97,25.18,24.97,25.17,138945.0,24.2294,24.4332,24.2294,24.4235,138945.0
2020-11-23 09:50:00,25.18,25.27,25.11,25.27,25110.0,24.4332,24.5205,24.3653,24.5205,25110.0
2020-11-23 09:55:00,25.25,25.25,25.09,25.09,32640.0,24.5011,24.5011,24.3459,24.3459,32640.0
2020-11-23 10:00:00,25.07,25.07,24.97,24.97,44745.0,24.3265,24.3265,24.2294,24.2294,44745.0
2020-11-23 10:05:00,24.97,24.97,24.83,24.83,69300.0,24.2294,24.2294,24.0936,24.0936,69300.0
2020-11-23 10:10:00,24.83,24.87,24.68,24.87,47925.0,24.0936,24.1324,23.948,24.1324,47925.0
2020-11-23 10:15:00,24.88,24.92,24.87,24.87,25320.0,24.1421,24.1809,24.1324,24.1324,25320.0
2020-11-23 10:20:00,24.8,24.8,24.67,24.69,45255.0,24.0645,24.0645,23.9383,23.9577,45255.0
2020-11-23 10:25:00,24.65,24.65,24.52,24.52,10500.0,23.9189,23.9189,23.7928,23.7928,10500.0
2020-11-23 10:30:00,24.65,24.69,24.64,24.67,21000.0,23.9189,23.9577,23.9092,23.9383,21000.0
2020-11-23 10:35:00,24.73,24.73,24.72,24.72,7500.0,23.9965,23.9965,23.9868,23.9868,7500.0
2020-11-23 10:40:00,24.74,24.74,24.74,24.74,25965.0,24.0063,24.0063,24.0063,24.0063,25965.0
2020-11-23 10:45:00,24.78,24.78,24.62,24.62,17790.0,24.0451,24.0451,23.8898,23.8898,17790.0
2020-11-23 10:50:00,24.7,24.77,24.68,24.77,59760.0,23.9674,24.0354,23.948,24.0354,59760.0
2020-11-23 10:55:00,24.8,24.8,24.77,24.78,32445.0,24.0645,24.0645,24.0354,24.0451,32445.0
2020-11-23 11:00:00,24.78,24.78,24.75,24.75,9000.0,24.0451,24.0451,24.016,24.016,9000.0
2020-11-23 11:05:00,24.78,24.78,24.45,24.45,16080.0,24.0451,24.0451,23.7249,23.7249,16080.0
2020-11-23 11:10:00,24.42,24.42,24.1,24.1,67905.0,23.6957,23.6957,23.3852,23.3852,67905.0
2020-11-23 11:15:00,24.15,24.22,24.11,24.11,49035.0,23.4338,23.5017,23.3949,23.3949,49035.0
2020-11-23 11:20:00,24.11,24.11,24.11,24.11,0.0,23.3949,23.3949,23.3949,23.3949,0.0
2020-11-23 11:25:00,24.23,24.32,24.23,24.32,9000.0,23.5114,23.5987,23.5114,23.5987,9000.0
2020-11-23 11:30:00,24.26,24.34,24.17,24.17,6000.0,23.5405,23.6181,23.4532,23.4532,6000.0
2020-11-23 11:35:00,24.36,24.4,24.36,24.4,37320.0,23.6375,23.6763,23.6375,23.6763,37320.0
2020-11-23 11:40:00,24.37,24.42,24.37,24.41,24600.0,23.6472,23.6957,23.6472,23.686,24600.0
2020-11-23 11:45:00,24.45,24.45,24.4,24.4,46125.0,23.7249,23.7249,23.6763,23.6763,46125.0
2020-11-23 11:50:00,24.43,24.47,24.43,24.44,31650.0,23.7054,23.7443,23.7054,23.7152,31650.0
2020-11-23 11:55:00,24.44,24.44,24.44,24.44,3000.0,23.7152,23.7152,23.7152,23.7152,3000.0
2020-11-23 12:00:00,24.34,24.34,24.27,24.3,7500.0,23.6181,23.6181,23.5502,23.5793,7500.0
2020-11-23 12:05:00,24.23,24.23,24.23,24.23,1500.0,23.5114,23.5114,23.5114,23.5114,1500.0
2020-11-23 12:10:00,24.23,24.23,24.23,24.23,0.0,23.5114,23.5114,23.5114,23.5114,0.0
2020-11-23 12:15:00,24.38,24.38,24.38,24.38,10200.0,23.6569,23.6569,23.6569,23.6569,10200.0
2020-11-23 12:20:00,24.38,24.4,24.38,24.4,15720.0,23.6569,23.6763,23.6569,23.6763,15720.0
2020-11-23 12:25:00,24.4,24.4,24.4,24.4,0.0,23.6763,23.6763,23.6763,23.6763,0.0
2020-11-23 12:30:00,24.4,24.4,24.4,24.4,0.0,23.6763,23.6763,23.6763,23.6763,0.0
2020-11-23 12:35:00,24.4,24.4,24.4,24.4,0.0,23.6763,23.6763,23.6763,23.6763,0.0
2020-11-23 12:40:00,24.4,24.4,24.4,24.4,0.0,23.6763,23.6763,23.6763,23.6763,0.0
2020-11-23 12:45:00,24.4,24.4,24.4,24.4,0.0,23.6763,23.6763,23.6763,23.6763,0.0
2020-11-23 12:50:00,24.44,24.49,24.44,24.49,14985.0,23.7152,23.7637,23.7152,23.7637,14985.0
2020-11-23 12:55:00,24.5,24.53,24.5,24.53,6000.0,23.7734,23.8025,23.7734,23.8025,6000.0
2020-11-23 13:00:00,24.57,24.57,24.55,24.55,4500.0,23.8413,23.8413,23.8219,23.8219,4500.0
2020-11-23 13:05:00,24.59,24.59,24.59,24.59,1500.0,23.8607,23.8607,23.8607,23.8607,1500.0
2020-11-23 13:10:00,24.63,24.64,24.63,24.64,3750.0,23.8995,23.9092,23.8995,23.9092,3750.0
2020-11-23 13:15:00,24.69,24.7,24.69,24.7,4500.0,23.9577,23.9674,23.9577,23.9674,4500.0
2020-11-23 13:20:00,24.68,24.68,24.68,24.68,1500.0,23.948,23.948,23.948,23.948,1500.0
2020-11-23 13:25:00,24.71,24.71,24.71,24.71,1500.0,23.9771,23.9771,23.9771,23.9771,1500.0
2020-11-23 13:30:00,24.72,24.74,24.72,24.74,63915.0,23.9868,24.0063,23.9868,24.0063,63915.0
2020-11-23 13:35:00,24.74,24.74,24.74,24.74,0.0,24.0063,24.0063,24.0063,24.0063,0.0
2020-11-23 13:40:00,24.69,24.69,24.69,24.69,1500.0,23.9577,23.9577,23.9577,23.9577,1500.0
2020-11-23 13:45:00,24.77,24.77,24.77,24.77,2340.0,24.0354,24.0354,24.0354,24.0354,2340.0
2020-11-23 13:50:00,24.67,24.67,24.67,24.67,1500.0,23.9383,23.9383,23.9383,23.9383,1500.0
2020-11-23 13:55:00,24.73,24.73,24.73,24.73,1500.0,23.9965,23.9965,23.9965,23.9965,1500.0
2020-11-23 14:00:00,24.64,24.64,24.64,24.64,3000.0,23.9092,23.9092,23.9092,23.9092,3000.0
2020-11-23 14:05:00,24.6,24.6,24.6,24.6,1500.0,23.8704,23.8704,23.8704,23.8704,1500.0
2020-11-23 14:10:00,24.53,24.53,24.53,24.53,1500.0,23.8025,23.8025,23.8025,23.8025,1500.0
2020-11-23 14:15:00,24.58,24.58,24.54,24.54,5535.0,23.851,23.851,23.8122,23.8122,5535.0
2020-11-23 14:20:00,24.55,24.55,24.55,24.55,1500.0,23.8219,23.8219,23.8219,23.8219,1500.0
2020-11-23 14:25:00,24.55,24.55,24.55,24.55,0.0,23.8219,23.8219,23.8219,23.8219,0.0
2020-11-23 14:30:00,24.55,24.55,24.55,24.55,0.0,23.8219,23.8219,23.8219,23.8219,0.0
2020-11-23 14:35:00,24.66,24.69,24.66,24.69,3000.0,23.9286,23.9577,23.9286,23.9577,3000.0
2020-11-23 14:40:00,24.69,24.69,24.69,24.69,0.0,23.9577,23.9577,23.9577,23.9577,0.0
2020-11-23 14:45:00,24.69,24.72,24.69,24.72,3000.0,23.9577,23.9868,23.9577,23.9868,3000.0
2020-11-23 14:50:00,24.73,24.9,24.73,24.87,28950.0,23.9965,24.1615,23.9965,24.1324,28950.0
2020-11-23 14:55:00,24.87,24.91,24.87,24.88,23340.0,24.1324,24.1712,24.1324,24.1421,23340.0
2020-11-23 15:00:00,24.93,25.01,24.93,25.01,30135.0,24.1906,24.2682,24.1906,24.2682,30135.0
2020-11-23 15:05:00,25.02,25.07,25.0,25.07,24060.0,24.2779,24.3265,24.2585,24.3265,24060.0
2020-11-23 15:10:00,25.05,25.05,25.05,25.05,4320.0,24.3071,24.3071,24.3071,24.3071,4320.0
2020-11-23 15:15:00,24.99,24.99,24.99,24.99,1500.0,24.2488,24.2488,24.2488,24.2488,1500.0
2020-11-23 15:20:00,24.98,24.98,24.91,24.91,12255.0,24.2391,24.2391,24.1712,24.1712,12255.0
2020-11-23 15:25:00,25.01,25.02,25.01,25.02,4260.0,24.2682,24.2779,24.2682,24.2779,4260.0
2020-11-23 15:30:00,24.97,24.97,24.97,24.97,6825.0,24.2294,24.2294,24.2294,24.2294,6825.0
2020-11-23 15:35:00,24.94,24.94,24.92,24.92,12375.0,24.2003,24.2003,24.1809,24.1809,12375.0
2020-11-23 15:40:00,25.0,25.03,24.99,25.03,13500.0,24.2585,24.2877,24.2488,24.2877,13500.0
2020-11-23 15:45:00,25.04,25.05,25.02,25.02,4500.0,24.2974,24.3071,24.2779,24.2779,4500.0
2020-11-23 15:50:00,25.1,25.14,25.04,25.07,61980.0,24.3556,24.3944,24.2974,24.3265,61980.0
2020-11-23 15:55:00,25.03,25.09,25.03,25.09,27000.0,24.2877,24.3459,24.2877,24.3459,27000.0
2020-11-24 09:30:00,25.6,25.6,24.93,24.93,239955.0,24.8407,24.8407,24.1906,24.1906,239955.0
2020-11-24 09:35:00,24.83,24.87,24.47,24.5,57615.0,24.0936,24.1324,23.7443,23.7734,57615.0
2020-11-24 09:40:00,24.46,24.53,24.33,24.39,60705.0,23.7346,23.8025,23.6084,23.6666,60705.0
2020-11-24 09:45:00,24.35,24.48,24.35,24.42,24000.0,23.6278,23.754,23.6278,23.6957,24000.0
2020-11-24 09:50:00,24.33,24.69,24.33,24.69,25740.0,23.6084,23.9577,23.6084,23.9577,25740.0
2020-11-24 09:55:00,24.63,24.8,24.63,24.8,12780.0,23.8995,24.0645,23.8995,24.0645,12780.0
2020-11-24 10:00:00,24.79,24.79,24.71,24.71,8070.0,24.0548,24.0548,23.9771,23.9771,8070.0
2020-11-24 10:05:00,24.79,24.79,24.79,24.79,15375.0,24.0548,24.0548,24.0548,24.0548,15375.0
2020-11-24 10:10:00,24.72,24.72,24.52,24.6,30405.0,23.9868,23.9868,23.7928,23.8704,30405.0
2020-11-24 10:15:00,24.61,24.67,24.55,24.67,6840.0,23.8801,23.9383,23.8219,23.9383,6840.0
2020-11-24 10:20:00,24.53,24.53,24.53,24.53,4995.0,23.8025,23.8025,23.8025,23.8025,4995.0
2020-11-24 10:25:00,24.63,24.64,24.53,24.53,10170.0,23.8995,23.9092,23.8025,23.8025,10170.0
2020-11-24 10:30:00,24.53,24.58,24.49,24.49,5955.0,23.8025,23.851,23.7637,23.7637,5955.0
2020-11-24 10:35:00,24.51,24.73,24.51,24.73,6000.0,23.7831,23.9965,23.7831,23.9965,6000.0
2020-11-24 10:40:00,24.79,24.95,24.79,24.95,56685.0,24.0548,24.21,24.0548,24.21,56685.0
2020-11-24 10:45:00,24.93,24.93,24.93,24.93,2100.0,24.1906,24.1906,24.1906,24.1906,2100.0
2020-11-24 10:50:00,25.02,25.07,25.0,25.0,9315.0,24.2779,24.3265,24.2585,24.2585,9315.0
2020-11-24 10:55:00,25.0,25.0,24.94,24.94,6975.0,24.2585,24.2585,24.2003,24.2003,6975.0
2020-11-24 11:00:00,25.06,25.1,25.06,25.1,9750.0,24.3168,24.3556,24.3168,24.3556,9750.0
2020-11-24 11:05:00,25.15,25.15,25.15,25.15,3000.0,24.4041,24.4041,24.4041,24.4041,3000.0
2020-11-24 11:10:00,25.13,25.13,25.13,25.13,4500.0,24.3847,24.3847,24.3847,24.3847,4500.0
2020-11-24 11:15:00,25.23,25.23,25.23,25.23,6000.0,24.4817,24.4817,24.4817,24.4817,6000.0
2020-11-24 11:20:00,25.19,25.19,25.11,25.12,9600.0,24.4429,24.4429,24.3653,24.375,9600.0
2020-11-24 11:25:00,25.12,25.12,25.12,25.12,0.0,24.375,24.375,24.375,24.375,0.0
2020-11-24 11:30:00,25.12,25.12,25.12,25.12,0.0,24.375,24.375,24.375,24.375,0.0
2020-11-24 11:35:00,25.16,25.16,25.16,25.16,1500.0,24.4138,24.4138,24.4138,24.4138,1500.0
2020-11-24 11:40:00,25.25,25.25,25.22,25.22,6510.0,24.5011,24.5011,24.472,24.472,6510.0
2020-11-24 11:45:00,25.3,25.3,25.3,25.3,5880.0,24.5496,24.5496,24.5496,24.5496,5880.0
2020-11-24 11:50:00,25.13,25.2,25.12,25.2,18000.0,24.3847,24.4526,24.375,24.4526,18000.0
2020-11-24 11:55:00,25.19,25.19,25.19,25.19,1500.0,24.4429,24.4429,24.4429,24.4429,1500.0
2020-11-24 12:00:00,25.14,25.14,25.12,25.14,7650.0,24.3944,24.3944,24.375,24.3944,7650.0
2020-11-24 12:05:00,25.14,25.14,25.14,25.14,0.0,24.3944,24.3944,24.3944,24.3944,0.0
2020-11-24 12:10:00,25.14,25.14,25.14,25.14,0.0,24.3944,24.3944,24.3944,24.3944,0.0
2020-11-24 12:15:00,25.12,25.12,25.12,25.12,3000.0,24.375,24.375,24.375,24.375,3000.0
2020-11-24 12:20:00,25.2,25.2,25.2,25.2,1500.0,24.4526,24.4526,24.4526,24.4526,1500.0
2020-11-24 12:25:00,25.2,25.2,25.2,25.2,0.0,24.4526,24.4526,24.4526,24.4526,0.0
2020-11-24 12:30:00,25.23,25.28,25.2,25.28,80340.0,24.4817,24.5302,24.4526,24.5302,80340.0
2020-11-24 12:35:00,25.33,25.33,25.18,25.18,4500.0,24.5788,24.5788,24.4332,24.4332,4500.0
2020-11-24 12:40:00,25.14,25.14,25.14,25.14,1500.0,24.3944,24.3944,24.3944,24.3944,1500.0
2020-11-24 12:45:00,25.14,25.14,25.14,25.14,0.0,24.3944,24.3944,24.3944,24.3944,0.0
2020-11-24 12:50:00,25.18,25.18,25.18,25.18,1500.0,24.4332,24.4332,24.4332,24.4332,1500.0
2020-11-24 12:55:00,25.18,25.18,25.18,25.18,0.0,24.4332,24.4332,24.4332,24.4332,0.0
2020-11-24 13:00:00,25.18,25.18,25.18,25.18,0.0,24.4332,24.4332,24.4332,24.4332,0.0
2020-11-24 13:05:00,25.36,25.41,25.36,25.41,13110.0,24.6079,24.6564,24.6079,24.6564,13110.0
2020-11-24 13:10:00,25.4,25.4,25.38,25.38,3900.0,24.6467,24.6467,24.6273,24.6273,3900.0
2020-11-24 13:15:00,25.36,25.36,25.34,25.34,9960.0,24.6079,24.6079,24.5885,24.5885,9960.0
2020-11-24 13:20:00,25.34,25.34,25.34,25.34,0.0,24.5885,24.5885,24.5885,24.5885,0.0
2020-11-24 13:25:00,25.34,25.34,25.34,25.34,0.0,24.5885,24.5885,24.5885,24.5885,0.0
2020-11-24 13:30:00,25.33,25.33,25.33,25.33,1530.0,24.5788,24.5788,24.5788,24.5788,1530.0
2020-11-24 13:35:00,25.37,25.42,25.37,25.42,50745.0,24.6176,24.6661,24.6176,24.6661,50745.0
2020-11-24 13:40:00,25.47,25.54,25.47,25.54,63000.0,24.7146,24.7825,24.7146,24.7825,63000.0
2020-11-24 13:45:00,25.46,25.46,25.46,25.46,3000.0,24.7049,24.7049,24.7049,24.7049,3000.0
2020-11-24 13:50:00,25.47,25.47,25.4,25.4,9015.0,24.7146,24.7146,24.6467,24.6467,9015.0
2020-11-24 13:55:00,25.4,25.4,25.4,25.4,1500.0,24.6467,24.6467,24.6467,24.6467,1500.0
2020-11-24 14:00:00,25.4,25.4,25.4,25.4,0.0,24.6467,24.6467,24.6467,24.6467,0.0
2020-11-24 14:05:00,25.35,25.36,25.34,25.35,27000.0,24.5982,24.6079,24.5885,24.5982,27000.0
2020-11-24 14:10:00,25.39,25.39,25.39,25.39,1500.0,24.637,24.637,24.637,24.637,1500.0
2020-11-24 14:15:00,25.36,25.39,25.34,25.39,13560.0,24.6079,24.637,24.5885,24.637,13560.0
2020-11-24 14:20:00,25.38,25.43,25.38,25.43,9000.0,24.6273,24.6758,24.6273,24.6758,9000.0
2020-11-24 14:25:00,25.37,25.37,25.33,25.33,33000.0,24.6176,24.6176,24.5788,24.5788,33000.0
2020-11-24 14:30:00,25.41,25.41,25.4,25.4,30360.0,24.6564,24.6564,24.6467,24.6467,30360.0
2020-11-24 14:35:00,25.45,25.45,25.45,25.45,3000.0,24.6952,24.6952,24.6952,24.6952,3000.0
2020-11-24 14:40:00,25.45,25.45,25.45,25.45,0.0,24.6952,24.6952,24.6952,24.6952,0.0
2020-11-24 14:45:00,25.45,25.45,25.45,25.45,0.0,24.6952,24.6952,24.6952,24.6952,0.0
2020-11-24 14:50:00,25.45,25.45,25.45,25.45,0.0,24.6952,24.6952,24.6952,24.6952,0.0
2020-11-24 14:55:00,25.43,25.43,25.43,25.43,1500.0,24.6758,24.6758,24.6758,24.6758,1500.0
2020-11-24 15:00:00,25.34,25.34,25.34,25.34,1500.0,24.5885,24.5885,24.5885,24.5885,1500.0
2020-11-24 15:05:00,25.39,25.4,25.39,25.4,3600.0,24.637,24.6467,24.637,24.6467,3600.0
2020-11-24 15:10:00,25.51,25.51,25.43,25.43,7500.0,24.7534,24.7534,24.6758,24.6758,7500.0
2020-11-24 15:15:00,25.47,25.47,25.47,25.47,1500.0,24.7146,24.7146,24.7146,24.7146,1500.0
2020-11-24 15:20:00,25.42,25.42,25.42,25.42,1500.0,24.6661,24.6661,24.6661,24.6661,1500.0
2020-11-24 15:25:00,25.42,25.42,25.42,25.42,0.0,24.6661,24.6661,24.6661,24.6661,0.0
2020-11-24 15:30:00,25.4,25.41,25.4,25.41,12000.0,24.6467,24.6564,24.6467,24.6564,12000.0
2020-11-24 15:35:00,25.38,25.38,25.32,25.32,9645.0,24.6273,24.6273,24.5691,24.5691,9645.0
2020-11-24 15:40:00,25.28,25.29,25.25,25.25,25485.0,24.5302,24.5399,24.5011,24.5011,25485.0
2020-11-24 15:45:00,25.25,25.33,25.23,25.29,26640.0,24.5011,24.5788,24.4817,24.5399,26640.0
2020-11-24 15:50:00,25.33,25.43,25.32,25.43,9000.0,24.5788,24.6758,24.5691,24.6758,9000.0
2020-11-24 15:55:00,25.46,25.48,25.44,25.44,46560.0,24.7049,24.7243,24.6855,24.6855,46560.0
2020-11-25 09:30:00,25.37,25.85,25.37,25.85,265365.0,24.6176,25.0833,24.6176,25.0833,265365.0
2020-11-25 09:35:00,25.86,25.86,25.67,25.7,30915.0,25.093,25.093,24.9087,24.9378,30915.0
2020-11-25 09:40:00,25.75,25.75,25.61,25.7,87240.0,24.9863,24.9863,24.8505,24.9378,87240.0
2020-11-25 09:45:00,25.7,25.77,25.7,25.72,6000.0,24.9378,25.0057,24.9378,24.9572,6000.0
2020-11-25 09:50:00,25.57,25.63,25.57,25.62,4500.0,24.8116,24.8699,24.8116,24.8602,4500.0
2020-11-25 09:55:00,25.61,25.68,25.43,25.43,21000.0,24.8505,24.9184,24.6758,24.6758,21000.0
2020-11-25 10:00:00,25.34,25.41,25.33,25.41,28335.0,24.5885,24.6564,24.5788,24.6564,28335.0
2020-11-25 10:05:00,25.15,25.15,25.0,25.0,9000.0,24.4041,24.4041,24.2585,24.2585,9000.0
2020-11-25 10:10:00,25.08,25.22,25.08,25.22,6000.0,24.3362,24.472,24.3362,24.472,6000.0
2020-11-25 10:15:00,25.27,25.31,25.2,25.21,28770.0,24.5205,24.5593,24.4526,24.4623,28770.0
2020-11-25 10:20:00,25.07,25.1,25.07,25.1,4500.0,24.3265,24.3556,24.3265,24.3556,4500.0
2020-11-25 10:25:00,25.04,25.04,25.0,25.0,31515.0,24.2974,24.2974,24.2585,24.2585,31515.0
2020-11-25 10:30:00,25.0,25.0,25.0,25.0,5700.0,24.2585,24.2585,24.2585,24.2585,5700.0
2020-11-25 10:35:00,25.02,25.07,25.0,25.07,21420.0,24.2779,24.3265,24.2585,24.3265,21420.0
2020-11-25 10:40:00,25.0,25.0,24.93,24.93,23385.0,24.2585,24.2585,24.1906,24.1906,23385.0
2020-11-25 10:45:00,24.98,25.0,24.98,25.0,7500.0,24.2391,24.2585,24.2391,24.2585,7500.0
2020-11-25 10:50:00,25.07,25.07,25.04,25.04,3000.0,24.3265,24.3265,24.2974,24.2974,3000.0
2020-11-25 10:55:00,25.05,25.06,24.98,24.98,22890.0,24.3071,24.3168,24.2391,24.2391,22890.0
2020-11-25 11:00:00,25.06,25.14,25.06,25.14,9000.0,24.3168,24.3944,24.3168,24.3944,9000.0
2020-11-25 11:05:00,25.12,25.18,25.12,25.16,30000.0,24.375,24.4332,24.375,24.4138,30000.0
2020-11-25 11:10:00,25.15,25.15,25.15,25.15,3000.0,24.4041,24.4041,24.4041,24.4041,3000.0
2020-11-25 11:15:00,25.28,25.28,25.13,25.13,15975.0,24.5302,24.5302,24.3847,24.3847,15975.0
2020-11-25 11:20:00,25.13,25.13,25.09,25.09,9555.0,24.3847,24.3847,24.3459,24.3459,9555.0
2020-11-25 11:25:00,25.06,25.07,25.06,25.07,3000.0,24.3168,24.3265,24.3168,24.3265,3000.0
2020-11-25 11:30:00,25.07,25.07,25.07,25.07,1500.0,24.3265,24.3265,24.3265,24.3265,1500.0
2020-11-25 11:35:00,25.1,25.1,25.1,25.1,1500.0,24.3556,24.3556,24.3556,24.3556,1500.0
2020-11-25 11:40:00,25.03,25.03,24.97,24.97,16560.0,24.2877,24.2877,24.2294,24.2294,16560.0
2020-11-25 11:45:00,25.01,25.07,25.01,25.07,4500.0,24.2682,24.3265,24.2682,24.3265,4500.0
2020-11-25 11:50:00,25.06,25.06,25.06,25.06,1500.0,24.3168,24.3168,24.3168,24.3168,1500.0
2020-11-25 11:55:00,25.06,25.06,25.06,25.06,0.0,24.3168,24.3168,24.3168,24.3168,0.0
2020-11-25 12:00:00,25.08,25.08,25.02,25.02,7260.0,24.3362,24.3362,24.2779,24.2779,7260.0
2020-11-25 12:05:00,25.1,25.1,25.09,25.09,5355.0,24.3556,24.3556,24.3459,24.3459,5355.0
2020-11-25 12:10:00,25.08,25.08,25.08,25.08,1500.0,24.3362,24.3362,24.3362,24.3362,1500.0
2020-11-25 12:15:00,25.12,25.14,25.12,25.14,19110.0,24.375,24.3944,24.375,24.3944,19110.0
2020-11-25 12:20:00,25.14,25.14,25.14,25.14,0.0,24.3944,24.3944,24.3944,24.3944,0.0
2020-11-25 12:25:00,25.14,25.14,25.14,25.14,0.0,24.3944,24.3944,24.3944,24.3944,0.0
2020-11-25 12:30:00,25.14,25.14,25.14,25.14,0.0,24.3944,24.3944,24.3944,24.3944,0.0
2020-11-25 12:35:00,25.14,25.14,25.14,25.14,0.0,24.3944,24.3944,24.3944,24.3944,0.0
2020-11-25 12:40:00,25.2,25.2,25.2,25.2,1500.0,24.4526,24.4526,24.4526,24.4526,1500.0
2020-11-25 12:45:00,25.27,25.27,25.27,25.27,3000.0,24.5205,24.5205,24.5205,24.5205,3000.0
2020-11-25 12:50:00,25.27,25.27,25.27,25.27,0.0,24.5205,24.5205,24.5205,24.5205,0.0
2020-11-25 12:55:00,25.27,25.27,25.27,25.27,0.0,24.5205,24.5205,24.5205,24.5205,0.0
2020-11-25 13:00:00,25.35,25.44,25.35,25.44,17910.0,24.5982,24.6855,24.5982,24.6855,17910.0
2020-11-25 13:05:00,25.45,25.45,25.45,25.45,6660.0,24.6952,24.6952,24.6952,24.6952,6660.0
2020-11-25 13:10:00,25.4,25.4,25.4,25.4,2220.0,24.6467,24.6467,24.6467,24.6467,2220.0
2020-11-25 13:15:00,25.4,25.4,25.4,25.4,0.0,24.6467,24.6467,24.6467,24.6467,0.0
2020-11-25 13:20:00,25.37,25.37,25.37,25.37,6300.0,24.6176,24.6176,24.6176,24.6176,6300.0
2020-11-25 13:25:00,25.37,25.37,25.37,25.37,0.0,24.6176,24.6176,24.6176,24.6176,0.0
2020-11-25 13:30:00,25.37,25.37,25.37,25.37,0.0,24.6176,24.6176,24.6176,24.6176,0.0
2020-11-25 13:35:00,25.37,25.37,25.37,25.37,0.0,24.6176,24.6176,24.6176,24.6176,0.0
2020-11-25 13:40:00,25.37,25.37,25.37,25.37,0.0,24.6176,24.6176,24.6176,24.6176,0.0
2020-11-25 13:45:00,25.37,25.37,25.37,25.37,0.0,24.6176,24.6176,24.6176,24.6176,0.0
2020-11-25 13:50:00,25.37,25.37,25.37,25.37,0.0,24.6176,24.6176,24.6176,24.6176,0.0
2020-11-25 13:55:00,25.33,25.33,25.31,25.31,3300.0,24.5788,24.5788,24.5593,24.5593,3300.0
2020-11-25 14:00:00,25.31,25.31,25.31,25.31,0.0,24.5593,24.5593,24.5593,24.5593,0.0
2020-11-25 14:05:00,25.31,25.31,25.31,25.31,0.0,24.5593,24.5593,24.5593,24.5593,0.0
2020-11-25 14:10:00,25.22,25.22,25.21,25.21,6000.0,24.472,24.472,24.4623,24.4623,6000.0
2020-11-25 14:15:00,25.21,25.21,25.21,25.21,0.0,24.4623,24.4623,24.4623,24.4623,0.0
2020-11-25 14:20:00,25.21,25.21,25.21,25.21,0.0,24.4623,24.4623,24.4623,24.4623,0.0
2020-11-25 14:25:00,25.32,25.32,25.32,25.32,1500.0,24.5691,24.5691,24.5691,24.5691,1500.0
2020-11-25 14:30:00,25.35,25.35,25.35,25.35,3000.0,24.5982,24.5982,24.5982,24.5982,3000.0
2020-11-25 14:35:00,25.35,25.35,25.35,25.35,0.0,24.5982,24.5982,24.5982,24.5982,0.0
2020-11-25 14:40:00,25.35,25.35,25.35,25.35,0.0,24.5982,24.5982,24.5982,24.5982,0.0
2020-11-25 14:45:00,25.35,25.35,25.35,25.35,0.0,24.5982,24.5982,24.5982,24.5982,0.0
2020-11-25 14:50:00,25.32,25.32,25.32,25.32,1500.0,24.5691,24.5691,24.5691,24.5691,1500.0
2020-11-25 14:55:00,25.32,25.32,25.32,25.32,0.0,24.5691,24.5691,24.5691,24.5691,0.0
2020-11-25 15:00:00,25.32,25.32,25.32,25.32,0.0,24.5691,24.5691,24.5691,24.5691,0.0
2020-11-25 15:05:00,25.32,25.32,25.3,25.31,16950.0,24.5691,24.5691,24.5496,24.5593,16950.0
2020-11-25 15:10:00,25.4,25.4,25.4,25.4,1500.0,24.6467,24.6467,24.6467,24.6467,1500.0
2020-11-25 15:15:00,25.4,25.4,25.4,25.4,0.0,24.6467,24.6467,24.6467,24.6467,0.0
2020-11-25 15:20:00,25.37,25.37,25.37,25.37,2685.0,24.6176,24.6176,24.6176,24.6176,2685.0
2020-11-25 15:25:00,25.43,25.47,25.43,25.47,6000.0,24.6758,24.7146,24.6758,24.7146,6000.0
2020-11-25 15:30:00,25.42,25.42,25.42,25.42,3000.0,24.6661,24.6661,24.6661,24.6661,3000.0
2020-11-25 15:35:00,25.42,25.42,25.42,25.42,0.0,24.6661,24.6661,24.6661,24.6661,0.0
2020-11-25 15:40:00,25.32,25.32,25.32,25.32,1500.0,24.5691,24.5691,24.5691,24.5691,1500.0
2020-11-25 15:45:00,25.33,25.33,25.27,25.27,10485.0,24.5788,24.5788,24.5205,24.5205,10485.0
2020-11-25 15:50:00,25.28,25.3,25.25,25.25,7170.0,24.5302,24.5496,24.5011,24.5011,7170.0
2020-11-25 15:55:00,25.2,25.2,25.17,25.17,18690.0,24.4526,24.4526,24.4235,24.4235,18690.0
2020-11-27 09:30:00,25.72,26.26,25.72,26.17,527085.0,24.9572,25.4812,24.9572,25.3938,527085.0
2020-11-27 09:35:00,26.2,26.33,26.14,26.33,70770.0,25.423,25.5491,25.3647,25.5491,70770.0
2020-11-27 09:40:00,26.3,26.43,26.28,26.43,16500.0,25.52,25.6461,25.5006,25.6461,16500.0
2020-11-27 09:45:00,26.34,26.49,26.34,26.49,22095.0,25.5588,25.7044,25.5588,25.7044,22095.0
2020-11-27 09:50:00,26.41,26.47,26.4,26.4,61725.0,25.6267,25.6849,25.617,25.617,61725.0
2020-11-27 09:55:00,26.39,26.39,26.31,26.31,43590.0,25.6073,25.6073,25.5297,25.5297,43590.0
2020-11-27 10:00:00,26.33,26.37,26.29,26.29,19650.0,25.5491,25.5879,25.5103,25.5103,19650.0
2020-11-27 10:05:00,26.35,26.37,26.26,26.37,26325.0,25.5685,25.5879,25.4812,25.5879,26325.0
2020-11-27 10:10:00,26.37,26.37,26.37,26.37,1500.0,25.5879,25.5879,25.5879,25.5879,1500.0
2020-11-27 10:15:00,26.37,26.37,26.33,26.33,13020.0,25.5879,25.5879,25.5491,25.5491,13020.0
2020-11-27 10:20:00,26.37,26.47,26.37,26.47,29250.0,25.5879,25.6849,25.5879,25.6849,29250.0
2020-11-27 10:25:00,26.47,26.47,26.45,26.45,8355.0,25.6849,25.6849,25.6655,25.6655,8355.0
2020-11-27 10:30:00,26.47,26.56,26.47,26.56,33525.0,25.6849,25.7723,25.6849,25.7723,33525.0
2020-11-27 10:35:00,26.48,26.49,26.48,26.49,10500.0,25.6946,25.7044,25.6946,25.7044,10500.0
2020-11-27 10:40:00,26.59,26.6,26.5,26.5,4500.0,25.8014,25.8111,25.7141,25.7141,4500.0
2020-11-27 10:45:00,26.49,26.49,26.43,26.43,52710.0,25.7044,25.7044,25.6461,25.6461,52710.0
2020-11-27 10:50:00,26.43,26.48,26.41,26.42,70080.0,25.6461,25.6946,25.6267,25.6364,70080.0
2020-11-27 10:55:00,26.45,26.45,26.37,26.42,17640.0,25.6655,25.6655,25.5879,25.6364,17640.0
2020-11-27 11:00:00,26.42,26.42,26.42,26.42,0.0,25.6364,25.6364,25.6364,25.6364,0.0
2020-11-27 11:05:00,26.42,26.42,26.42,26.42,0.0,25.6364,25.6364,25.6364,25.6364,0.0
2020-11-27 11:10:00,26.38,26.38,26.38,26.38,1500.0,25.5976,25.5976,25.5976,25.5976,1500.0
2020-11-27 11:15:00,26.39,26.48,26.39,26.48,4500.0,25.6073,25.6946,25.6073,25.6946,4500.0
2020-11-27 11:20:00,26.43,26.43,26.43,26.43,1500.0,25.6461,25.6461,25.6461,25.6461,1500.0
2020-11-27 11:25:00,26.45,26.47,26.45,26.47,7500.0,25.6655,25.6849,25.6655,25.6849,7500.0
2020-11-27 11:30:00,26.47,26.47,26.47,26.47,0.0,25.6849,25.6849,25.6849,25.6849,0.0
2020-11-27 11:35:00,26.47,26.47,26.47,26.47,0.0,25.6849,25.6849,25.6849,25.6849,0.0
2020-11-27 11:40:00,26.47,26.47,26.47,26.47,0.0,25.6849,25.6849,25.6849,25.6849,0.0
2020-11-27 11:45:00,26.23,26.25,26.23,26.25,3480.0,25.4521,25.4715,25.4521,25.4715,3480.0
2020-11-27 11:50:00,26.13,26.17,26.07,26.17,7500.0,25.355,25.3938,25.2968,25.3938,7500.0
2020-11-27 11:55:00,26.2,26.2,26.19,26.19,6000.0,25.423,25.423,25.4132,25.4132,6000.0
2020-11-27 12:00:00,26.19,26.19,26.19,26.19,0.0,25.4132,25.4132,25.4132,25.4132,0.0
2020-11-27 12:05:00,26.19,26.19,26.19,26.19,0.0,25.4132,25.4132,25.4132,25.4132,0.0
2020-11-27 12:10:00,26.19,26.19,26.19,26.19,1500.0,25.4132,25.4132,25.4132,25.4132,1500.0
2020-11-27 12:15:00,26.29,26.3,26.29,26.3,8835.0,25.5103,25.52,25.5103,25.52,8835.0
2020-11-27 12:20:00,26.27,26.27,26.18,26.18,3000.0,25.4909,25.4909,25.4035,25.4035,3000.0
2020-11-27 12:25:00,26.18,26.22,26.18,26.22,8190.0,25.4035,25.4424,25.4035,25.4424,8190.0
2020-11-27 12:30:00,26.19,26.2,26.13,26.17,17160.0,25.4132,25.423,25.355,25.3938,17160.0
2020-11-27 12:35:00,26.16,26.16,26.07,26.07,10050.0,25.3841,25.3841,25.2968,25.2968,10050.0
2020-11-27 12:40:00,26.11,26.13,26.11,26.13,33480.0,25.3356,25.355,25.3356,25.355,33480.0
2020-11-27 12:45:00,26.11,26.11,26.11,26.11,1500.0,25.3356,25.3356,25.3356,25.3356,1500.0
2020-11-27 12:50:00,26.09,26.09,26.09,26.09,9330.0,25.3162,25.3162,25.3162,25.3162,9330.0
2020-11-27 12:55:00,26.06,26.09,26.06,26.07,296190.0,25.2871,25.3162,25.2871,25.2968,296190.0
2020-11-30 09:30:00,26.24,26.63,26.19,26.63,197130.0,25.4618,25.8402,25.4132,25.8402,197130.0
2020-11-30 09:35:00,26.41,26.5,26.28,26.28,65760.0,25.6267,25.7141,25.5006,25.5006,65760.0
2020-11-30 09:40:00,26.35,26.36,26.13,26.26,104625.0,25.5685,25.5782,25.355,25.4812,104625.0
2020-11-30 09:45:00,26.33,26.33,26.03,26.03,50445.0,25.5491,25.5491,25.258,25.258,50445.0
2020-11-30 09:50:00,26.13,26.33,26.04,26.33,26700.0,25.355,25.5491,25.2677,25.5491,26700.0
2020-11-30 09:55:00,26.4,26.46,26.37,26.46,8520.0,25.617,25.6752,25.5879,25.6752,8520.0
2020-11-30 10:00:00,26.39,26.39,26.27,26.39,19500.0,25.6073,25.6073,25.4909,25.6073,19500.0
2020-11-30 10:05:00,26.4,26.43,26.38,26.43,24000.0,25.617,25.6461,25.5976,25.6461,24000.0
2020-11-30 10:10:00,26.37,26.37,26.33,26.33,16260.0,25.5879,25.5879,25.5491,25.5491,16260.0
2020-11-30 10:15:00,26.4,26.4,26.4,26.4,3750.0,25.617,25.617,25.617,25.617,3750.0
2020-11-30 10:20:00,26.4,26.4,26.33,26.35,39450.0,25.617,25.617,25.5491,25.5685,39450.0
2020-11-30 10:25:00,26.26,26.26,26.07,26.07,18780.0,25.4812,25.4812,25.2968,25.2968,18780.0
2020-11-30 10:30:00,26.03,26.1,25.91,25.94,57150.0,25.258,25.3259,25.1416,25.1707,57150.0
2020-11-30 10:35:00,25.98,25.98,25.75,25.75,12000.0,25.2095,25.2095,24.9863,24.9863,12000.0
2020-11-30 10:40:00,25.73,25.73,25.37,25.37,79365.0,24.9669,24.9669,24.6176,24.6176,79365.0
2020-11-30 10:45:00,25.33,25.55,25.32,25.54,59250.0,24.5788,24.7922,24.5691,24.7825,59250.0
2020-11-30 10:50:00,25.53,25.6,25.53,25.58,28500.0,24.7728,24.8407,24.7728,24.8213,28500.0
2020-11-30 10:55:00,25.6,25.76,25.6,25.76,30510.0,24.8407,24.996,24.8407,24.996,30510.0
2020-11-30 11:00:00,25.76,25.78,25.74,25.74,4620.0,24.996,25.0154,24.9766,24.9766,4620.0
2020-11-30 11:05:00,25.83,25.84,25.8,25.84,4770.0,25.0639,25.0736,25.0348,25.0736,4770.0
2020-11-30 11:10:00,25.89,25.89,25.89,25.89,3000.0,25.1221,25.1221,25.1221,25.1221,3000.0
2020-11-30 11:15:00,25.96,25.96,25.96,25.96,14190.0,25.1901,25.1901,25.1901,25.1901,14190.0
2020-11-30 11:20:00,25.96,25.96,25.96,25.96,0.0,25.1901,25.1901,25.1901,25.1901,0.0
2020-11-30 11:25:00,25.89,25.89,25.87,25.87,3300.0,25.1221,25.1221,25.1027,25.1027,3300.0
2020-11-30 11:30:00,26.0,26.0,26.0,26.0,1500.0,25.2289,25.2289,25.2289,25.2289,1500.0
2020-11-30 11:35:00,25.86,26.03,25.86,26.03,7500.0,25.093,25.258,25.093,25.258,7500.0
2020-11-30 11:40:00,26.13,26.27,26.13,26.27,9000.0,25.355,25.4909,25.355,25.4909,9000.0
2020-11-30 11:45:00,26.23,26.27,26.23,26.27,9000.0,25.4521,25.4909,25.4521,25.4909,9000.0
2020-11-30 11:50:00,26.27,26.27,26.27,26.27,0.0,25.4909,25.4909,25.4909,25.4909,0.0
2020-11-30 11:55:00,26.27,26.27,26.27,26.27,1500.0,25.4909,25.4909,25.4909,25.4909,1500.0
2020-11-30 12:00:00,26.17,26.17,26.17,26.17,3000.0,25.3938,25.3938,25.3938,25.3938,3000.0
2020-11-30 12:05:00,26.12,26.12,26.12,26.12,4500.0,25.3453,25.3453,25.3453,25.3453,4500.0
2020-11-30 12:10:00,26.18,26.18,26.18,26.18,1500.0,25.4035,25.4035,25.4035,25.4035,1500.0
2020-11-30 12:15:00,26.39,26.39,26.37,26.37,15990.0,25.6073,25.6073,25.5879,25.5879,15990.0
2020-11-30 12:20:00,26.28,26.28,26.28,26.28,15000.0,25.5006,25.5006,25.5006,25.5006,15000.0
2020-11-30 12:25:00,26.37,26.4,26.37,26.4,20760.0,25.5879,25.617,25.5879,25.617,20760.0
2020-11-30 12:30:00,26.41,26.41,26.41,26.41,4050.0,25.6267,25.6267,25.6267,25.6267,4050.0
2020-11-30 12:35:00,26.37,26.37,26.37,26.37,1500.0,25.5879,25.5879,25.5879,25.5879,1500.0
2020-11-30 12:40:00,26.37,26.37,26.37,26.37,1500.0,25.5879,25.5879,25.5879,25.5879,1500.0
2020-11-30 12:45:00,26.37,26.37,26.37,26.37,0.0,25.5879,25.5879,25.5879,25.5879,0.0
2020-11-30 12:50:00,26.44,26.49,26.44,26.49,13920.0,25.6558,25.7044,25.6558,25.7044,13920.0
2020-11-30 12:55:00,26.53,26.53,26.53,26.53,13770.0,25.7432,25.7432,25.7432,25.7432,13770.0
2020-11-30 13:00:00,26.51,26.51,26.51,26.51,1500.0,25.7238,25.7238,25.7238,25.7238,1500.0
2020-11-30 13:05:00,26.53,26.53,26.53,26.53,1680.0,25.7432,25.7432,25.7432,25.7432,1680.0
2020-11-30 13:10:00,26.53,26.53,26.53,26.53,0.0,25.7432,25.7432,25.7432,25.7432,0.0
2020-11-30 13:15:00,26.44,26.45,26.44,26.45,3000.0,25.6558,25.6655,25.6558,25.6655,3000.0
2020-11-30 13:20:00,26.51,26.51,26.47,26.47,3000.0,25.7238,25.7238,25.6849,25.6849,3000.0
2020-11-30 13:25:00,26.47,26.47,26.47,26.47,0.0,25.6849,25.6849,25.6849,25.6849,0.0
2020-11-30 13:30:00,26.39,26.41,26.39,26.4,6000.0,25.6073,25.6267,25.6073,25.617,6000.0
2020-11-30 13:35:00,26.4,26.4,26.36,26.36,5220.0,25.617,25.617,25.5782,25.5782,5220.0
2020-11-30 13:40:00,26.36,26.36,26.36,26.36,0.0,25.5782,25.5782,25.5782,25.5782,0.0
2020-11-30 13:45:00,26.46,26.46,26.46,26.46,1500.0,25.6752,25.6752,25.6752,25.6752,1500.0
2020-11-30 13:50:00,26.53,26.53,26.53,26.53,1500.0,25.7432,25.7432,25.7432,25.7432,1500.0
2020-11-30 13:55:00,26.53,26.53,26.53,26.53,0.0,25.7432,25.7432,25.7432,25.7432,0.0
2020-11-30 14:00:00,26.53,26.53,26.53,26.53,0.0,25.7432,25.7432,25.7432,25.7432,0.0
2020-11-30 14:05:00,26.53,26.53,26.53,26.53,0.0,25.7432,25.7432,25.7432,25.7432,0.0
2020-11-30 14:10:00,26.47,26.47,26.47,26.47,1500.0,25.6849,25.6849,25.6849,25.6849,1500.0
2020-11-30 14:15:00,26.52,26.52,26.52,26.52,1500.0,25.7335,25.7335,25.7335,25.7335,1500.0
2020-11-30 14:20:00,26.52,26.52,26.52,26.52,0.0,25.7335,25.7335,25.7335,25.7335,0.0
2020-11-30 14:25:00,26.6,26.6,26.6,26.6,19290.0,25.8111,25.8111,25.8111,25.8111,19290.0
2020-11-30 14:30:00,26.63,26.63,26.63,26.63,10575.0,25.8402,25.8402,25.8402,25.8402,10575.0
2020-11-30 14:35:00,26.63,26.63,26.63,26.63,0.0,25.8402,25.8402,25.8402,25.8402,0.0
2020-11-30 14:40:00,26.66,26.71,26.66,26.71,28650.0,25.8693,25.9178,25.8693,25.9178,28650.0
2020-11-30 14:45:00,26.71,26.71,26.71,26.71,0.0,25.9178,25.9178,25.9178,25.9178,0.0
2020-11-30 14:50:00,26.73,26.77,26.73,26.74,30945.0,25.9372,25.976,25.9372,25.9469,30945.0
2020-11-30 14:55:00,26.75,26.85,26.75,26.85,16410.0,25.9566,26.0537,25.9566,26.0537,16410.0
2020-11-30 15:00:00,26.89,26.89,26.86,26.87,11895.0,26.0925,26.0925,26.0634,26.0731,11895.0
2020-11-30 15:05:00,26.88,26.93,26.88,26.93,3000.0,26.0828,26.1313,26.0828,26.1313,3000.0
2020-11-30 15:10:00,26.83,26.83,26.79,26.8,6000.0,26.0343,26.0343,25.9955,26.0052,6000.0
2020-11-30 15:15:00,26.8,26.83,26.8,26.83,8340.0,26.0052,26.0343,26.0052,26.0343,8340.0
2020-11-30 15:20:00,26.85,26.85,26.85,26.85,1500.0,26.0537,26.0537,26.0537,26.0537,1500.0
2020-11-30 15:25:00,26.78,26.78,26.78,26.78,2130.0,25.9858,25.9858,25.9858,25.9858,2130.0
2020-11-30 15:30:00,26.78,26.78,26.78,26.78,0.0,25.9858,25.9858,25.9858,25.9858,0.0
2020-11-30 15:35:00,26.73,26.73,26.73,26.73,1500.0,25.9372,25.9372,25.9372,25.9372,1500.0
2020-11-30 15:40:00,26.79,26.79,26.79,26.79,9000.0,25.9955,25.9955,25.9955,25.9955,9000.0
2020-11-30 15:45:00,26.85,26.85,26.74,26.74,7725.0,26.0537,26.0537,25.9469,25.9469,7725.0
2020-11-30 15:50:00,26.82,27.0,26.82,26.96,10500.0,26.0246,26.1992,26.0246,26.1604,10500.0
2020-11-30 15:55:00,26.99,27.15,26.93,27.1,44775.0,26.1895,26.3448,26.1313,26.2963,44775.0
2020-12-01 09:30:00,27.75,28.0,27.75,27.86,197040.0,26.927,27.1696,26.927,27.0337,197040.0
2020-12-01 09:35:00,27.89,27.93,27.67,27.68,162150.0,27.0628,27.1016,26.8494,26.8591,162150.0
2020-12-01 09:40:00,27.65,27.72,27.58,27.72,30975.0,26.8299,26.8979,26.762,26.8979,30975.0
2020-12-01 09:45:00,27.86,27.93,27.74,27.93,64020.0,27.0337,27.1016,26.9173,27.1016,64020.0
2020-12-01 09:50:00,28.0,28.04,27.88,28.02,36825.0,27.1696,27.2084,27.0531,27.189,36825.0
2020-12-01 09:55:00,27.97,28.07,27.92,28.03,47925.0,27.1405,27.2375,27.0919,27.1987,47925.0
2020-12-01 10:00:00,28.07,28.35,28.07,28.3,67755.0,27.2375,27.5092,27.2375,27.4607,67755.0
2020-12-01 10:05:00,28.36,28.52,28.35,28.52,16500.0,27.5189,27.6741,27.5092,27.6741,16500.0
2020-12-01 10:10:00,28.51,28.51,28.51,28.51,1500.0,27.6644,27.6644,27.6644,27.6644,1500.0
2020-12-01 10:15:00,28.43,28.63,28.43,28.53,75495.0,27.5868,27.7809,27.5868,27.6838,75495.0
2020-12-01 10:20:00,28.6,28.6,28.33,28.33,24375.0,27.7518,27.7518,27.4898,27.4898,24375.0
2020-12-01 10:25:00,28.33,28.39,28.28,28.39,15180.0,27.4898,27.548,27.4413,27.548,15180.0
2020-12-01 10:30:00,28.33,28.33,28.24,28.24,7875.0,27.4898,27.4898,27.4024,27.4024,7875.0
2020-12-01 10:35:00,28.21,28.21,27.87,27.95,19380.0,27.3733,27.3733,27.0434,27.121,19380.0
2020-12-01 10:40:00,27.89,28.0,27.89,28.0,22710.0,27.0628,27.1696,27.0628,27.1696,22710.0
2020-12-01 10:45:00,27.96,28.07,27.96,28.07,7500.0,27.1308,27.2375,27.1308,27.2375,7500.0
2020-12-01 10:50:00,28.14,28.25,28.14,28.25,7500.0,27.3054,27.4122,27.3054,27.4122,7500.0
2020-12-01 10:55:00,28.14,28.18,28.12,28.15,14865.0,27.3054,27.3442,27.286,27.3151,14865.0
2020-12-01 11:00:00,28.27,28.44,28.27,28.44,52410.0,27.4316,27.5965,27.4316,27.5965,52410.0
2020-12-01 11:05:00,28.46,28.53,28.46,28.47,11940.0,27.6159,27.6838,27.6159,27.6256,11940.0
2020-12-01 11:10:00,28.49,28.5,28.48,28.5,5790.0,27.645,27.6547,27.6353,27.6547,5790.0
2020-12-01 11:15:00,28.47,28.48,28.47,28.48,4500.0,27.6256,27.6353,27.6256,27.6353,4500.0
2020-12-01 11:20:00,28.48,28.65,28.48,28.65,47295.0,27.6353,27.8003,27.6353,27.8003,47295.0
2020-12-01 11:25:00,28.66,28.72,28.64,28.72,64065.0,27.81,27.8682,27.7906,27.8682,64065.0
2020-12-01 11:30:00,28.78,28.89,28.69,28.82,163185.0,27.9264,28.0332,27.8391,27.9652,163185.0
2020-12-01 11:35:00,28.9,28.93,28.75,28.75,13500.0,28.0429,28.072,27.8973,27.8973,13500.0
2020-12-01 11:40:00,28.86,28.86,28.8,28.81,6270.0,28.0041,28.0041,27.9458,27.9555,6270.0
2020-12-01 11:45:00,28.76,28.8,28.74,28.75,6045.0,27.907,27.9458,27.8876,27.8973,6045.0
2020-12-01 11:50:00,28.75,28.75,28.75,28.75,3000.0,27.8973,27.8973,27.8973,27.8973,3000.0
2020-12-01 11:55:00,28.74,28.75,28.74,28.75,3000.0,27.8876,27.8973,27.8876,27.8973,3000.0
2020-12-01 12:00:00,28.73,28.74,28.73,28.73,9000.0,27.8779,27.8876,27.8779,27.8779,9000.0
2020-12-01 12:05:00,28.78,28.8,28.67,28.8,7500.0,27.9264,27.9458,27.8197,27.9458,7500.0
2020-12-01 12:10:00,28.82,28.82,28.79,28.79,3000.0,27.9652,27.9652,27.9361,27.9361,3000.0
2020-12-01 12:15:00,28.79,28.79,28.79,28.79,0.0,27.9361,27.9361,27.9361,27.9361,0.0
2020-12-01 12:20:00,28.7,28.7,28.69,28.69,15825.0,27.8488,27.8488,27.8391,27.8391,15825.0
2020-12-01 12:25:00,28.77,28.8,28.77,28.8,68760.0,27.9167,27.9458,27.9167,27.9458,68760.0
2020-12-01 12:30:00,28.8,28.88,28.8,28.88,31695.0,27.9458,28.0235,27.9458,28.0235,31695.0
2020-12-01 12:35:00,28.88,28.88,28.88,28.88,0.0,28.0235,28.0235,28.0235,28.0235,0.0
2020-12-01 12:40:00,28.69,28.69,28.59,28.6,31500.0,27.8391,27.8391,27.7421,27.7518,31500.0
2020-12-01 12:45:00,28.66,28.73,28.66,28.73,93300.0,27.81,27.8779,27.81,27.8779,93300.0
2020-12-01 12:50:00,28.62,28.62,28.62,28.62,1500.0,27.7712,27.7712,27.7712,27.7712,1500.0
2020-12-01 12:55:00,28.67,28.72,28.64,28.64,157170.0,27.8197,27.8682,27.7906,27.7906,157170.0
2020-12-01 13:00:00,28.57,28.65,28.56,28.64,33600.0,27.7227,27.8003,27.713,27.7906,33600.0
2020-12-01 13:05:00,28.63,28.65,28.56,28.65,14145.0,27.7809,27.8003,27.713,27.8003,14145.0
2020-12-01 13:10:00,28.63,28.67,28.57,28.57,8070.0,27.7809,27.8197,27.7227,27.7227,8070.0
2020-12-01 13:15:00,28.53,28.57,28.53,28.54,9000.0,27.6838,27.7227,27.6838,27.6936,9000.0
2020-12-01 13:20:00,28.53,28.62,28.53,28.62,28500.0,27.6838,27.7712,27.6838,27.7712,28500.0
2020-12-01 13:25:00,28.6,28.69,28.6,28.69,23985.0,27.7518,27.8391,27.7518,27.8391,23985.0
2020-12-01 13:30:00,28.68,28.68,28.66,28.66,3000.0,27.8294,27.8294,27.81,27.81,3000.0
2020-12-01 13:35:00,28.68,28.7,28.68,28.7,3000.0,27.8294,27.8488,27.8294,27.8488,3000.0
2020-12-01 13:40:00,28.7,28.7,28.7,28.7,0.0,27.8488,27.8488,27.8488,27.8488,0.0
2020-12-01 13:45:00,28.7,28.7,28.7,28.7,0.0,27.8488,27.8488,27.8488,27.8488,0.0
2020-12-01 13:50:00,28.85,28.85,28.85,28.85,1500.0,27.9944,27.9944,27.9944,27.9944,1500.0
2020-12-01 13:55:00,28.81,28.81,28.81,28.81,1500.0,27.9555,27.9555,27.9555,27.9555,1500.0
2020-12-01 14:00:00,28.81,28.81,28.81,28.81,0.0,27.9555,27.9555,27.9555,27.9555,0.0
2020-12-01 14:05:00,28.79,28.8,28.79,28.8,3570.0,27.9361,27.9458,27.9361,27.9458,3570.0
2020-12-01 14:10:00,28.87,28.89,28.87,28.89,6030.0,28.0138,28.0332,28.0138,28.0332,6030.0
2020-12-01 14:15:00,28.87,28.87,28.87,28.87,7125.0,28.0138,28.0138,28.0138,28.0138,7125.0
2020-12-01 14:20:00,28.87,28.87,28.87,28.87,0.0,28.0138,28.0138,28.0138,28.0138,0.0
2020-12-01 14:25:00,28.84,28.84,28.84,28.84,10500.0,27.9847,27.9847,27.9847,27.9847,10500.0
2020-12-01 14:30:00,28.84,28.84,28.84,28.84,0.0,27.9847,27.9847,27.9847,27.9847,0.0
2020-12-01 14:35:00,28.76,28.76,28.76,28.76,1500.0,27.907,27.907,27.907,27.907,1500.0
2020-12-01 14:40:00,28.79,28.88,28.79,28.86,12000.0,27.9361,28.0235,27.9361,28.0041,12000.0
2020-12-01 14:45:00,28.9,28.9,28.89,28.89,13500.0,28.0429,28.0429,28.0332,28.0332,13500.0
2020-12-01 14:50:00,28.87,28.87,28.73,28.73,3000.0,28.0138,28.0138,27.8779,27.8779,3000.0
2020-12-01 14:55:00,28.73,28.73,28.69,28.69,16815.0,27.8779,27.8779,27.8391,27.8391,16815.0
2020-12-01 15:00:00,28.69,28.69,28.69,28.69,0.0,27.8391,27.8391,27.8391,27.8391,0.0
2020-12-01 15:05:00,28.57,28.57,28.43,28.45,43875.0,27.7227,27.7227,27.5868,27.6062,43875.0
2020-12-01 15:10:00,28.44,28.51,28.44,28.5,9000.0,27.5965,27.6644,27.5965,27.6547,9000.0
2020-12-01 15:15:00,28.53,28.53,28.53,28.53,1500.0,27.6838,27.6838,27.6838,27.6838,1500.0
2020-12-01 15:20:00,28.51,28.51,28.51,28.51,1500.0,27.6644,27.6644,27.6644,27.6644,1500.0
2020-12-01 15:25:00,28.57,28.66,28.57,28.66,27000.0,27.7227,27.81,27.7227,27.81,27000.0
2020-12-01 15:30:00,28.53,28.53,28.45,28.45,10500.0,27.6838,27.6838,27.6062,27.6062,10500.0
2020-12-01 15:35:00,28.47,28.47,28.4,28.4,13755.0,27.6256,27.6256,27.5577,27.5577,13755.0
2020-12-01 15:40:00,28.43,28.43,28.37,28.42,34665.0,27.5868,27.5868,27.5286,27.5771,34665.0
2020-12-01 15:45:00,28.39,28.47,28.39,28.44,19500.0,27.548,27.6256,27.548,27.5965,19500.0
2020-12-01 15:50:00,28.47,28.59,28.47,28.59,10500.0,27.6256,27.7421,27.6256,27.7421,10500.0
2020-12-01 15:55:00,28.57,28.57,28.45,28.5,42090.0,27.7227,27.7227,27.6062,27.6547,42090.0
2020-12-02 09:30:00,28.22,28.33,28.13,28.22,147165.0,27.383,27.4898,27.2957,27.383,147165.0
2020-12-02 09:35:00,28.31,28.52,28.24,28.27,45555.0,27.4704,27.6741,27.4024,27.4316,45555.0
2020-12-02 09:40:00,28.33,28.39,28.1,28.1,48225.0,27.4898,27.548,27.2666,27.2666,48225.0
2020-12-02 09:45:00,28.17,28.4,28.17,28.4,34515.0,27.3345,27.5577,27.3345,27.5577,34515.0
2020-12-02 09:50:00,28.29,28.46,28.29,28.33,11550.0,27.451,27.6159,27.451,27.4898,11550.0
2020-12-02 09:55:00,28.38,28.59,28.37,28.59,35325.0,27.5383,27.7421,27.5286,27.7421,35325.0
2020-12-02 10:00:00,28.6,28.6,28.55,28.58,10260.0,27.7518,27.7518,27.7033,27.7324,10260.0
2020-12-02 10:05:00,28.43,28.6,28.43,28.6,22005.0,27.5868,27.7518,27.5868,27.7518,22005.0
2020-12-02 10:10:00,28.63,28.67,28.56,28.56,22935.0,27.7809,27.8197,27.713,27.713,22935.0
2020-12-02 10:15:00,28.67,28.73,28.67,28.73,4500.0,27.8197,27.8779,27.8197,27.8779,4500.0
2020-12-02 10:20:00,28.74,28.74,28.67,28.67,4500.0,27.8876,27.8876,27.8197,27.8197,4500.0
2020-12-02 10:25:00,28.67,28.7,28.64,28.7,12750.0,27.8197,27.8488,27.7906,27.8488,12750.0
2020-12-02 10:30:00,28.71,28.77,28.71,28.77,11070.0,27.8585,27.9167,27.8585,27.9167,11070.0
2020-12-02 10:35:00,28.76,28.81,28.76,28.81,4500.0,27.907,27.9555,27.907,27.9555,4500.0
2020-12-02 10:40:00,28.87,28.95,28.87,28.95,3000.0,28.0138,28.0914,28.0138,28.0914,3000.0
2020-12-02 10:45:00,28.99,28.99,28.87,28.93,12885.0,28.1302,28.1302,28.0138,28.072,12885.0
2020-12-02 10:50:00,28.93,28.93,28.93,28.93,0.0,28.072,28.072,28.072,28.072,0.0
2020-12-02 10:55:00,28.93,28.97,28.93,28.96,7665.0,28.072,28.1108,28.072,28.1011,7665.0
2020-12-02 11:00:00,28.98,29.01,28.95,29.01,16500.0,28.1205,28.1496,28.0914,28.1496,16500.0
2020-12-02 11:05:00,29.01,29.01,29.0,29.0,32415.0,28.1496,28.1496,28.1399,28.1399,32415.0
2020-12-02 11:10:00,29.08,29.08,29.05,29.08,8505.0,28.2175,28.2175,28.1884,28.2175,8505.0
2020-12-02 11:15:00,29.0,29.0,28.89,28.89,34305.0,28.1399,28.1399,28.0332,28.0332,34305.0
2020-12-02 11:20:00,28.99,28.99,28.98,28.98,3000.0,28.1302,28.1302,28.1205,28.1205,3000.0
2020-12-02 11:25:00,28.87,28.87,28.85,28.87,6015.0,28.0138,28.0138,27.9944,28.0138,6015.0
2020-12-02 11:30:00,28.87,28.87,28.87,28.87,0.0,28.0138,28.0138,28.0138,28.0138,0.0
2020-12-02 11:35:00,28.87,28.87,28.87,28.87,0.0,28.0138,28.0138,28.0138,28.0138,0.0
2020-12-02 11:40:00,28.87,28.87,28.87,28.87,0.0,28.0138,28.0138,28.0138,28.0138,0.0
2020-12-02 11:45:00,28.87,28.87,28.87,28.87,0.0,28.0138,28.0138,28.0138,28.0138,0.0
2020-12-02 11:50:00,28.8,28.81,28.8,28.8,4500.0,27.9458,27.9555,27.9458,27.9458,4500.0
2020-12-02 11:55:00,28.75,28.77,28.73,28.73,7530.0,27.8973,27.9167,27.8779,27.8779,7530.0
2020-12-02 12:00:00,28.73,28.73,28.73,28.73,0.0,27.8779,27.8779,27.8779,27.8779,0.0
2020-12-02 12:05:00,28.78,28.78,28.78,28.78,1815.0,27.9264,27.9264,27.9264,27.9264,1815.0
2020-12-02 12:10:00,28.78,28.78,28.78,28.78,0.0,27.9264,27.9264,27.9264,27.9264,0.0
2020-12-02 12:15:00,28.83,28.83,28.83,28.83,2745.0,27.975,27.975,27.975,27.975,2745.0
2020-12-02 12:20:00,28.8,28.8,28.8,28.8,1755.0,27.9458,27.9458,27.9458,27.9458,1755.0
2020-12-02 12:25:00,28.86,28.86,28.86,28.86,1500.0,28.0041,28.0041,28.0041,28.0041,1500.0
2020-12-02 12:30:00,28.87,28.87,28.87,28.87,1500.0,28.0138,28.0138,28.0138,28.0138,1500.0
2020-12-02 12:35:00,28.87,28.98,28.87,28.93,17025.0,28.0138,28.1205,28.0138,28.072,17025.0
2020-12-02 12:40:00,28.85,28.85,28.79,28.8,4500.0,27.9944,27.9944,27.9361,27.9458,4500.0
2020-12-02 12:45:00,28.78,28.82,28.78,28.82,3000.0,27.9264,27.9652,27.9264,27.9652,3000.0
2020-12-02 12:50:00,28.81,28.82,28.81,28.82,3000.0,27.9555,27.9652,27.9555,27.9652,3000.0
2020-12-02 12:55:00,28.68,28.68,28.68,28.68,1500.0,27.8294,27.8294,27.8294,27.8294,1500.0
2020-12-02 13:00:00,28.72,28.72,28.72,28.72,3000.0,27.8682,27.8682,27.8682,27.8682,3000.0
2020-12-02 13:05:00,28.72,28.72,28.72,28.72,0.0,27.8682,27.8682,27.8682,27.8682,0.0
2020-12-02 13:10:00,28.72,28.72,28.72,28.72,0.0,27.8682,27.8682,27.8682,27.8682,0.0
2020-12-02 13:15:00,28.72,28.72,28.72,28.72,0.0,27.8682,27.8682,27.8682,27.8682,0.0
2020-12-02 13:20:00,28.69,28.69,28.69,28.69,1500.0,27.8391,27.8391,27.8391,27.8391,1500.0
2020-12-02 13:25:00,28.59,28.59,28.59,28.59,3000.0,27.7421,27.7421,27.7421,27.7421,3000.0
2020-12-02 13:30:00,28.56,28.56,28.56,28.56,1500.0,27.713,27.713,27.713,27.713,1500.0
2020-12-02 13:35:00,28.58,28.58,28.58,28.58,3000.0,27.7324,27.7324,27.7324,27.7324,3000.0
2020-12-02 13:40:00,28.56,28.56,28.52,28.52,4500.0,27.713,27.713,27.6741,27.6741,4500.0
2020-12-02 13:45:00,28.55,28.55,28.55,28.55,2250.0,27.7033,27.7033,27.7033,27.7033,2250.0
2020-12-02 13:50:00,28.51,28.57,28.51,28.57,6180.0,27.6644,27.7227,27.6644,27.7227,6180.0
2020-12-02 13:55:00,28.57,28.57,28.57,28.57,0.0,27.7227,27.7227,27.7227,27.7227,0.0
2020-12-02 14:00:00,28.56,28.56,28.56,28.56,3480.0,27.713,27.713,27.713,27.713,3480.0
2020-12-02 14:05:00,28.56,28.56,28.56,28.56,0.0,27.713,27.713,27.713,27.713,0.0
2020-12-02 14:10:00,28.53,28.56,28.53,28.56,3000.0,27.6838,27.713,27.6838,27.713,3000.0
2020-12-02 14:15:00,28.55,28.55,28.55,28.55,1500.0,27.7033,27.7033,27.7033,27.7033,1500.0
2020-12-02 14:20:00,28.67,28.67,28.66,28.66,3000.0,27.8197,27.8197,27.81,27.81,3000.0
2020-12-02 14:25:00,28.6,28.61,28.6,28.61,3585.0,27.7518,27.7615,27.7518,27.7615,3585.0
2020-12-02 14:30:00,28.61,28.61,28.61,28.61,0.0,27.7615,27.7615,27.7615,27.7615,0.0
2020-12-02 14:35:00,28.66,28.66,28.66,28.66,1500.0,27.81,27.81,27.81,27.81,1500.0
2020-12-02 14:40:00,28.74,28.74,28.74,28.74,8565.0,27.8876,27.8876,27.8876,27.8876,8565.0
2020-12-02 14:45:00,28.85,28.85,28.82,28.82,5985.0,27.9944,27.9944,27.9652,27.9652,5985.0
2020-12-02 14:50:00,28.82,28.82,28.82,28.82,0.0,27.9652,27.9652,27.9652,27.9652,0.0
2020-12-02 14:55:00,28.86,28.86,28.85,28.85,3255.0,28.0041,28.0041,27.9944,27.9944,3255.0
2020-12-02 15:00:00,28.9,28.91,28.9,28.91,4500.0,28.0429,28.0526,28.0429,28.0526,4500.0
2020-12-02 15:05:00,28.91,28.91,28.91,28.91,0.0,28.0526,28.0526,28.0526,28.0526,0.0
2020-12-02 15:10:00,28.91,28.91,28.91,28.91,0.0,28.0526,28.0526,28.0526,28.0526,0.0
2020-12-02 15:15:00,28.78,28.78,28.78,28.78,3000.0,27.9264,27.9264,27.9264,27.9264,3000.0
2020-12-02 15:20:00,28.77,28.77,28.77,28.77,1500.0,27.9167,27.9167,27.9167,27.9167,1500.0
2020-12-02 15:25:00,28.77,28.77,28.77,28.77,0.0,27.9167,27.9167,27.9167,27.9167,0.0
2020-12-02 15:30:00,28.69,28.69,28.64,28.65,6000.0,27.8391,27.8391,27.7906,27.8003,6000.0
2020-12-02 15:35:00,28.65,28.65,28.65,28.65,1605.0,27.8003,27.8003,27.8003,27.8003,1605.0
2020-12-02 15:40:00,28.7,28.71,28.7,28.71,4500.0,27.8488,27.8585,27.8488,27.8585,4500.0
2020-12-02 15:45:00,28.69,28.71,28.69,28.71,10500.0,27.8391,27.8585,27.8391,27.8585,10500.0
2020-12-02 15:50:00,28.72,28.72,28.69,28.71,4500.0,27.8682,27.8682,27.8391,27.8585,4500.0
2020-12-02 15:55:00,28.73,28.73,28.69,28.72,29790.0,27.8779,27.8779,27.8391,27.8682,29790.0
2020-12-03 09:30:00,29.2,29.33,29.12,29.26,60240.0,28.334,28.4601,28.2563,28.3922,60240.0
2020-12-03 09:35:00,29.2,29.23,29.06,29.11,39075.0,28.334,28.3631,28.1981,28.2466,39075.0
2020-12-03 09:40:00,29.0,29.23,29.0,29.23,24720.0,28.1399,28.3631,28.1399,28.3631,24720.0
2020-12-03 09:45:00,29.23,29.23,29.23,29.23,0.0,28.3631,28.3631,28.3631,28.3631,0.0
2020-12-03 09:50:00,29.23,29.23,29.23,29.23,0.0,28.3631,28.3631,28.3631,28.3631,0.0
2020-12-03 09:55:00,29.13,29.23,29.13,29.23,3000.0,28.2661,28.3631,28.2661,28.3631,3000.0
2020-12-03 10:00:00,29.42,29.42,29.38,29.39,16125.0,28.5475,28.5475,28.5086,28.5183,16125.0
2020-12-03 10:05:00,29.29,29.29,29.29,29.29,1755.0,28.4213,28.4213,28.4213,28.4213,1755.0
2020-12-03 10:10:00,29.31,29.4,29.31,29.36,23205.0,28.4407,28.528,28.4407,28.4892,23205.0
2020-12-03 10:15:00,29.43,29.54,29.43,29.54,15795.0,28.5572,28.6639,28.5572,28.6639,15795.0
2020-12-03 10:20:00,29.64,29.67,29.64,29.67,10500.0,28.7609,28.79,28.7609,28.79,10500.0
2020-12-03 10:25:00,29.65,29.65,29.51,29.51,45000.0,28.7706,28.7706,28.6348,28.6348,45000.0
2020-12-03 10:30:00,29.49,29.63,29.47,29.53,34695.0,28.6154,28.7512,28.596,28.6542,34695.0
2020-12-03 10:35:00,29.46,29.46,29.45,29.45,7110.0,28.5863,28.5863,28.5766,28.5766,7110.0
2020-12-03 10:40:00,29.6,29.6,29.56,29.56,4500.0,28.7221,28.7221,28.6833,28.6833,4500.0
2020-12-03 10:45:00,29.57,29.57,29.57,29.57,1740.0,28.693,28.693,28.693,28.693,1740.0
2020-12-03 10:50:00,29.52,29.52,29.52,29.52,27540.0,28.6445,28.6445,28.6445,28.6445,27540.0
2020-12-03 10:55:00,29.21,29.21,29.2,29.2,4485.0,28.3437,28.3437,28.334,28.334,4485.0
2020-12-03 11:00:00,29.27,29.27,29.27,29.27,1680.0,28.4019,28.4019,28.4019,28.4019,1680.0
2020-12-03 11:05:00,29.23,29.23,29.17,29.18,82755.0,28.3631,28.3631,28.3049,28.3146,82755.0
2020-12-03 11:10:00,29.15,29.15,29.04,29.13,12510.0,28.2855,28.2855,28.1787,28.2661,12510.0
2020-12-03 11:15:00,29.13,29.13,29.13,29.13,0.0,28.2661,28.2661,28.2661,28.2661,0.0
2020-12-03 11:20:00,29.23,29.23,29.23,29.23,13800.0,28.3631,28.3631,28.3631,28.3631,13800.0
2020-12-03 11:25:00,29.28,29.28,29.28,29.28,1500.0,28.4116,28.4116,28.4116,28.4116,1500.0
2020-12-03 11:30:00,29.28,29.28,29.28,29.28,0.0,28.4116,28.4116,28.4116,28.4116,0.0
2020-12-03 11:35:00,29.28,29.28,29.28,29.28,0.0,28.4116,28.4116,28.4116,28.4116,0.0
2020-12-03 11:40:00,29.36,29.36,29.36,29.36,1500.0,28.4892,28.4892,28.4892,28.4892,1500.0
2020-12-03 11:45:00,29.36,29.36,29.36,29.36,0.0,28.4892,28.4892,28.4892,28.4892,0.0
2020-12-03 11:50:00,29.36,29.36,29.36,29.36,0.0,28.4892,28.4892,28.4892,28.4892,0.0
2020-12-03 11:55:00,29.36,29.36,29.36,29.36,0.0,28.4892,28.4892,28.4892,28.4892,0.0
2020-12-03 12:00:00,29.48,29.48,29.48,29.48,1695.0,28.6057,28.6057,28.6057,28.6057,1695.0
2020-12-03 12:05:00,29.48,29.48,29.48,29.48,0.0,28.6057,28.6057,28.6057,28.6057,0.0
2020-12-03 12:10:00,29.48,29.48,29.48,29.48,0.0,28.6057,28.6057,28.6057,28.6057,0.0
2020-12-03 12:15:00,29.38,29.38,29.38,29.38,3000.0,28.5086,28.5086,28.5086,28.5086,3000.0
2020-12-03 12:20:00,29.42,29.42,29.42,29.42,1575.0,28.5475,28.5475,28.5475,28.5475,1575.0
2020-12-03 12:25:00,29.44,29.44,29.44,29.44,1500.0,28.5669,28.5669,28.5669,28.5669,1500.0
2020-12-03 12:30:00,29.38,29.47,29.38,29.38,12000.0,28.5086,28.596,28.5086,28.5086,12000.0
2020-12-03 12:35:00,29.37,29.37,29.37,29.37,1500.0,28.4989,28.4989,28.4989,28.4989,1500.0
2020-12-03 12:40:00,29.37,29.37,29.37,29.37,0.0,28.4989,28.4989,28.4989,28.4989,0.0
2020-12-03 12:45:00,29.26,29.26,29.26,29.26,5160.0,28.3922,28.3922,28.3922,28.3922,5160.0
2020-12-03 12:50:00,29.26,29.26,29.26,29.26,0.0,28.3922,28.3922,28.3922,28.3922,0.0
2020-12-03 12:55:00,29.26,29.26,29.26,29.26,0.0,28.3922,28.3922,28.3922,28.3922,0.0
2020-12-03 13:00:00,29.26,29.26,29.26,29.26,2100.0,28.3922,28.3922,28.3922,28.3922,2100.0
2020-12-03 13:05:00,29.22,29.22,29.2,29.2,4815.0,28.3534,28.3534,28.334,28.334,4815.0
2020-12-03 13:10:00,29.2,29.27,29.2,29.27,16380.0,28.334,28.4019,28.334,28.4019,16380.0
2020-12-03 13:15:00,29.32,29.32,29.32,29.32,3705.0,28.4504,28.4504,28.4504,28.4504,3705.0
2020-12-03 13:20:00,29.32,29.32,29.32,29.32,0.0,28.4504,28.4504,28.4504,28.4504,0.0
2020-12-03 13:25:00,29.3,29.3,29.3,29.3,2700.0,28.431,28.431,28.431,28.431,2700.0
2020-12-03 13:30:00,29.3,29.3,29.3,29.3,0.0,28.431,28.431,28.431,28.431,0.0
2020-12-03 13:35:00,29.27,29.27,29.2,29.2,4485.0,28.4019,28.4019,28.334,28.334,4485.0
2020-12-03 13:40:00,29.19,29.19,29.14,29.14,9000.0,28.3243,28.3243,28.2758,28.2758,9000.0
2020-12-03 13:45:00,29.14,29.15,29.07,29.09,6000.0,28.2758,28.2855,28.2078,28.2272,6000.0
2020-12-03 13:50:00,29.08,29.11,29.05,29.05,10515.0,28.2175,28.2466,28.1884,28.1884,10515.0
2020-12-03 13:55:00,29.09,29.09,28.96,28.96,13050.0,28.2272,28.2272,28.1011,28.1011,13050.0
2020-12-03 14:00:00,28.96,28.96,28.96,28.96,0.0,28.1011,28.1011,28.1011,28.1011,0.0
2020-12-03 14:05:00,29.12,29.13,29.12,29.13,4500.0,28.2563,28.2661,28.2563,28.2661,4500.0
2020-12-03 14:10:00,29.13,29.13,29.13,29.13,1500.0,28.2661,28.2661,28.2661,28.2661,1500.0
2020-12-03 14:15:00,29.09,29.09,29.09,29.09,3000.0,28.2272,28.2272,28.2272,28.2272,3000.0
2020-12-03 14:20:00,29.01,29.03,29.01,29.03,10500.0,28.1496,28.169,28.1496,28.169,10500.0
2020-12-03 14:25:00,28.93,29.0,28.93,29.0,39000.0,28.072,28.1399,28.072,28.1399,39000.0
2020-12-03 14:30:00,29.0,29.05,28.99,29.05,18765.0,28.1399,28.1884,28.1302,28.1884,18765.0
2020-12-03 14:35:00,29.1,29.1,29.1,29.1,1500.0,28.2369,28.2369,28.2369,28.2369,1500.0
2020-12-03 14:40:00,29.1,29.1,29.1,29.1,3015.0,28.2369,28.2369,28.2369,28.2369,3015.0
2020-12-03 14:45:00,29.1,29.1,29.1,29.1,0.0,28.2369,28.2369,28.2369,28.2369,0.0
2020-12-03 14:50:00,29.04,29.05,29.0,29.03,10335.0,28.1787,28.1884,28.1399,28.169,10335.0
2020-12-03 14:55:00,29.09,29.09,29.09,29.09,1500.0,28.2272,28.2272,28.2272,28.2272,1500.0
2020-12-03 15:00:00,29.09,29.09,29.09,29.09,0.0,28.2272,28.2272,28.2272,28.2272,0.0
2020-12-03 15:05:00,29.07,29.07,29.0,29.0,27000.0,28.2078,28.2078,28.1399,28.1399,27000.0
2020-12-03 15:10:00,29.0,29.0,29.0,29.0,0.0,28.1399,28.1399,28.1399,28.1399,0.0
2020-12-03 15:15:00,29.0,29.0,29.0,29.0,0.0,28.1399,28.1399,28.1399,28.1399,0.0
2020-12-03 15:20:00,29.13,29.19,29.13,29.19,22485.0,28.2661,28.3243,28.2661,28.3243,22485.0
2020-12-03 15:25:00,29.13,29.16,29.07,29.07,7500.0,28.2661,28.2952,28.2078,28.2078,7500.0
2020-12-03 15:30:00,29.05,29.08,29.04,29.05,9000.0,28.1884,28.2175,28.1787,28.1884,9000.0
2020-12-03 15:35:00,29.05,29.05,29.0,29.0,11520.0,28.1884,28.1884,28.1399,28.1399,11520.0
2020-12-03 15:40:00,28.93,28.93,28.77,28.8,18210.0,28.072,28.072,27.9167,27.9458,18210.0
2020-12-03 15:45:00,28.92,28.92,28.92,28.92,3000.0,28.0623,28.0623,28.0623,28.0623,3000.0
2020-12-03 15:50:00,28.87,28.87,28.66,28.66,37095.0,28.0138,28.0138,27.81,27.81,37095.0
2020-12-03 15:55:00,28.69,28.76,28.65,28.76,46935.0,27.8391,27.907,27.8003,27.907,46935.0
2020-12-04 09:30:00,29.18,29.21,29.04,29.06,38655.0,28.3146,28.3437,28.1787,28.1981,38655.0
2020-12-04 09:35:00,29.05,29.3,29.0,29.3,58350.0,28.1884,28.431,28.1399,28.431,58350.0
2020-12-04 09:40:00,29.31,29.31,29.25,29.25,4500.0,28.4407,28.4407,28.3825,28.3825,4500.0
2020-12-04 09:45:00,29.28,29.35,29.28,29.35,11190.0,28.4116,28.4795,28.4116,28.4795,11190.0
2020-12-04 09:50:00,29.35,29.45,29.35,29.43,13005.0,28.4795,28.5766,28.4795,28.5572,13005.0
2020-12-04 09:55:00,29.46,29.57,29.46,29.54,10125.0,28.5863,28.693,28.5863,28.6639,10125.0
2020-12-04 10:00:00,29.58,29.58,29.55,29.55,4500.0,28.7027,28.7027,28.6736,28.6736,4500.0
2020-12-04 10:05:00,29.6,29.83,29.6,29.83,26070.0,28.7221,28.9453,28.7221,28.9453,26070.0
2020-12-04 10:10:00,29.83,29.83,29.77,29.77,24030.0,28.9453,28.9453,28.8871,28.8871,24030.0
2020-12-04 10:15:00,29.73,29.87,29.73,29.87,30975.0,28.8483,28.9841,28.8483,28.9841,30975.0
2020-12-04 10:20:00,29.87,29.93,29.87,29.93,11700.0,28.9841,29.0423,28.9841,29.0423,11700.0
2020-12-04 10:25:00,29.73,29.73,29.73,29.73,73020.0,28.8483,28.8483,28.8483,28.8483,73020.0
2020-12-04 10:30:00,29.93,29.93,29.93,29.93,1500.0,29.0423,29.0423,29.0423,29.0423,1500.0
2020-12-04 10:35:00,29.99,30.11,29.97,30.11,26445.0,29.1005,29.217,29.0811,29.217,26445.0
2020-12-04 10:40:00,30.13,30.13,30.13,30.13,6180.0,29.2364,29.2364,29.2364,29.2364,6180.0
2020-12-04 10:45:00,29.99,29.99,29.99,29.99,3000.0,29.1005,29.1005,29.1005,29.1005,3000.0
2020-12-04 10:50:00,30.04,30.07,30.03,30.07,5475.0,29.1491,29.1782,29.1394,29.1782,5475.0
2020-12-04 10:55:00,30.07,30.07,30.07,30.07,0.0,29.1782,29.1782,29.1782,29.1782,0.0
2020-12-04 11:00:00,30.13,30.13,30.13,30.13,1500.0,29.2364,29.2364,29.2364,29.2364,1500.0
2020-12-04 11:05:00,30.17,30.33,30.14,30.33,27405.0,29.2752,29.4305,29.2461,29.4305,27405.0
2020-12-04 11:10:00,30.3,30.31,30.3,30.31,3000.0,29.4014,29.4111,29.4014,29.4111,3000.0
2020-12-04 11:15:00,30.27,30.27,30.27,30.27,15525.0,29.3722,29.3722,29.3722,29.3722,15525.0
2020-12-04 11:20:00,30.3,30.4,30.3,30.4,15645.0,29.4014,29.4984,29.4014,29.4984,15645.0
2020-12-04 11:25:00,30.4,30.4,30.4,30.4,1950.0,29.4984,29.4984,29.4984,29.4984,1950.0
2020-12-04 11:30:00,30.5,30.5,30.5,30.5,1650.0,29.5954,29.5954,29.5954,29.5954,1650.0
2020-12-04 11:35:00,30.56,30.56,30.56,30.56,1500.0,29.6536,29.6536,29.6536,29.6536,1500.0
2020-12-04 11:40:00,30.56,30.56,30.56,30.56,0.0,29.6536,29.6536,29.6536,29.6536,0.0
2020-12-04 11:45:00,30.68,30.68,30.68,30.68,1920.0,29.7701,29.7701,29.7701,29.7701,1920.0
2020-12-04 11:50:00,30.7,30.73,30.7,30.73,7800.0,29.7895,29.8186,29.7895,29.8186,7800.0
2020-12-04 11:55:00,30.73,30.73,30.73,30.73,0.0,29.8186,29.8186,29.8186,29.8186,0.0
2020-12-04 12:00:00,30.73,30.73,30.73,30.73,0.0,29.8186,29.8186,29.8186,29.8186,0.0
2020-12-04 12:05:00,30.6,30.6,30.6,30.6,1500.0,29.6925,29.6925,29.6925,29.6925,1500.0
2020-12-04 12:10:00,30.63,30.67,30.63,30.67,5250.0,29.7216,29.7604,29.7216,29.7604,5250.0
2020-12-04 12:15:00,30.67,30.71,30.67,30.71,4500.0,29.7604,29.7992,29.7604,29.7992,4500.0
2020-12-04 12:20:00,30.73,30.77,30.73,30.75,13500.0,29.8186,29.8574,29.8186,29.838,13500.0
2020-12-04 12:25:00,30.75,30.78,30.75,30.78,3315.0,29.838,29.8671,29.838,29.8671,3315.0
2020-12-04 12:30:00,30.68,30.8,30.68,30.8,9750.0,29.7701,29.8865,29.7701,29.8865,9750.0
2020-12-04 12:35:00,30.72,30.74,30.72,30.74,3000.0,29.8089,29.8283,29.8089,29.8283,3000.0
2020-12-04 12:40:00,30.78,30.78,30.78,30.78,12000.0,29.8671,29.8671,29.8671,29.8671,12000.0
2020-12-04 12:45:00,30.76,30.88,30.76,30.88,15000.0,29.8477,29.9642,29.8477,29.9642,15000.0
2020-12-04 12:50:00,30.88,30.88,30.88,30.88,0.0,29.9642,29.9642,29.9642,29.9642,0.0
2020-12-04 12:55:00,30.85,30.86,30.85,30.86,4500.0,29.935,29.9447,29.935,29.9447,4500.0
2020-12-04 13:00:00,30.91,30.92,30.91,30.91,4500.0,29.9933,30.003,29.9933,29.9933,4500.0
2020-12-04 13:05:00,30.9,30.93,30.85,30.85,10500.0,29.9836,30.0127,29.935,29.935,10500.0
2020-12-04 13:10:00,30.8,30.8,30.8,30.8,4500.0,29.8865,29.8865,29.8865,29.8865,4500.0
2020-12-04 13:15:00,30.8,30.8,30.8,30.8,3000.0,29.8865,29.8865,29.8865,29.8865,3000.0
2020-12-04 13:20:00,30.93,30.93,30.93,30.93,1500.0,30.0127,30.0127,30.0127,30.0127,1500.0
2020-12-04 13:25:00,30.9,30.94,30.9,30.94,3000.0,29.9836,30.0224,29.9836,30.0224,3000.0
2020-12-04 13:30:00,30.98,30.98,30.97,30.98,7500.0,30.0612,30.0612,30.0515,30.0612,7500.0
2020-12-04 13:35:00,30.99,31.01,30.97,30.99,19500.0,30.0709,30.0903,30.0515,30.0709,19500.0
2020-12-04 13:40:00,30.92,30.93,30.92,30.93,7950.0,30.003,30.0127,30.003,30.0127,7950.0
2020-12-04 13:45:00,30.92,30.92,30.91,30.91,4500.0,30.003,30.003,29.9933,29.9933,4500.0
2020-12-04 13:50:00,30.91,30.91,30.91,30.91,0.0,29.9933,29.9933,29.9933,29.9933,0.0
2020-12-04 13:55:00,30.91,30.91,30.91,30.91,0.0,29.9933,29.9933,29.9933,29.9933,0.0
2020-12-04 14:00:00,30.86,30.86,30.83,30.83,5175.0,29.9447,29.9447,29.9156,29.9156,5175.0
2020-12-04 14:05:00,30.83,30.83,30.83,30.83,0.0,29.9156,29.9156,29.9156,29.9156,0.0
2020-12-04 14:10:00,30.85,30.85,30.85,30.85,1500.0,29.935,29.935,29.935,29.935,1500.0
2020-12-04 14:15:00,30.81,30.81,30.81,30.81,2745.0,29.8962,29.8962,29.8962,29.8962,2745.0
2020-12-04 14:20:00,30.93,30.93,30.87,30.87,4500.0,30.0127,30.0127,29.9544,29.9544,4500.0
2020-12-04 14:25:00,30.87,30.87,30.87,30.87,0.0,29.9544,29.9544,29.9544,29.9544,0.0
2020-12-04 14:30:00,30.82,30.82,30.82,30.82,1500.0,29.9059,29.9059,29.9059,29.9059,1500.0
2020-12-04 14:35:00,30.82,30.82,30.82,30.82,0.0,29.9059,29.9059,29.9059,29.9059,0.0
2020-12-04 14:40:00,30.96,30.99,30.96,30.99,7500.0,30.0418,30.0709,30.0418,30.0709,7500.0
2020-12-04 14:45:00,31.01,31.01,31.01,31.01,3000.0,30.0903,30.0903,30.0903,30.0903,3000.0
2020-12-04 14:50:00,30.95,30.99,30.95,30.99,3000.0,30.0321,30.0709,30.0321,30.0709,3000.0
2020-12-04 14:55:00,30.94,30.95,30.94,30.95,6000.0,30.0224,30.0321,30.0224,30.0321,6000.0
2020-12-04 15:00:00,30.96,31.02,30.96,30.97,9000.0,30.0418,30.1,30.0418,30.0515,9000.0
2020-12-04 15:05:00,30.98,31.03,30.98,31.03,10500.0,30.0612,30.1097,30.0612,30.1097,10500.0
2020-12-04 15:10:00,31.04,31.04,30.96,30.98,9915.0,30.1194,30.1194,30.0418,30.0612,9915.0
2020-12-04 15:15:00,30.95,30.95,30.92,30.92,3000.0,30.0321,30.0321,30.003,30.003,3000.0
2020-12-04 15:20:00,30.93,30.98,30.93,30.98,3000.0,30.0127,30.0612,30.0127,30.0612,3000.0
2020-12-04 15:25:00,31.0,31.01,30.97,30.97,6000.0,30.0806,30.0903,30.0515,30.0515,6000.0
2020-12-04 15:30:00,31.0,31.01,30.93,30.93,12000.0,30.0806,30.0903,30.0127,30.0127,12000.0
2020-12-04 15:35:00,30.93,30.93,30.93,30.93,0.0,30.0127,30.0127,30.0127,30.0127,0.0
2020-12-04 15:40:00,30.85,30.98,30.85,30.97,10500.0,29.935,30.0612,29.935,30.0515,10500.0
2020-12-04 15:45:00,30.89,31.01,30.87,31.01,9000.0,29.9739,30.0903,29.9544,30.0903,9000.0
2020-12-04 15:50:00,31.03,31.09,31.03,31.09,20085.0,30.1097,30.1679,30.1097,30.1679,20085.0
2020-12-04 15:55:00,31.16,31.17,31.12,31.15,63000.0,30.2358,30.2456,30.197,30.2261,63000.0
2020-12-07 09:30:00,31.15,31.15,31.15,31.15,0.0,30.2261,30.2261,30.2261,30.2261,0.0
2020-12-07 09:35:00,31.15,31.15,31.15,31.15,0.0,30.2261,30.2261,30.2261,30.2261,0.0
2020-12-07 09:40:00,31.15,31.15,31.15,31.15,0.0,30.2261,30.2261,30.2261,30.2261,0.0
2020-12-07 09:45:00,31.42,31.93,30.73,30.88,397710.0,30.4881,30.983,29.8186,29.9642,397710.0
2020-12-07 09:50:00,30.86,30.87,30.8,30.84,13500.0,29.9447,29.9544,29.8865,29.9253,13500.0
2020-12-07 09:55:00,30.95,31.01,30.95,31.01,10500.0,30.0321,30.0903,30.0321,30.0903,10500.0
2020-12-07 10:00:00,30.97,31.17,30.97,31.17,29505.0,30.0515,30.2456,30.0515,30.2456,29505.0
2020-12-07 10:05:00,31.33,31.36,31.33,31.33,18795.0,30.4008,30.4299,30.4008,30.4008,18795.0
2020-12-07 10:10:00,31.33,31.33,31.27,31.27,29910.0,30.4008,30.4008,30.3426,30.3426,29910.0
2020-12-07 10:15:00,31.36,31.36,31.2,31.22,17325.0,30.4299,30.4299,30.2747,30.2941,17325.0
2020-12-07 10:20:00,31.22,31.22,31.2,31.2,12240.0,30.2941,30.2941,30.2747,30.2747,12240.0
2020-12-07 10:25:00,31.12,31.12,31.11,31.11,3000.0,30.197,30.197,30.1873,30.1873,3000.0
2020-12-07 10:30:00,31.18,31.18,31.18,31.18,1500.0,30.2553,30.2553,30.2553,30.2553,1500.0
2020-12-07 10:35:00,31.15,31.16,31.14,31.14,18000.0,30.2261,30.2358,30.2164,30.2164,18000.0
2020-12-07 10:40:00,31.08,31.08,31.03,31.04,4500.0,30.1582,30.1582,30.1097,30.1194,4500.0
2020-12-07 10:45:00,31.18,31.18,31.18,31.18,1500.0,30.2553,30.2553,30.2553,30.2553,1500.0
2020-12-07 10:50:00,31.22,31.22,31.22,31.22,2760.0,30.2941,30.2941,30.2941,30.2941,2760.0
2020-12-07 10:55:00,31.27,31.27,31.27,31.27,13590.0,30.3426,30.3426,30.3426,30.3426,13590.0
2020-12-07 11:00:00,31.33,31.37,31.33,31.37,23100.0,30.4008,30.4396,30.4008,30.4396,23100.0
2020-12-07 11:05:00,31.45,31.49,31.44,31.49,21255.0,30.5172,30.5561,30.5075,30.5561,21255.0
2020-12-07 11:10:00,31.46,31.46,31.44,31.44,6000.0,30.5269,30.5269,30.5075,30.5075,6000.0
2020-12-07 11:15:00,31.44,31.44,31.44,31.44,0.0,30.5075,30.5075,30.5075,30.5075,0.0
2020-12-07 11:20:00,31.35,31.35,31.35,31.35,3000.0,30.4202,30.4202,30.4202,30.4202,3000.0
2020-12-07 11:25:00,31.35,31.35,31.35,31.35,0.0,30.4202,30.4202,30.4202,30.4202,0.0
2020-12-07 11:30:00,31.35,31.35,31.35,31.35,0.0,30.4202,30.4202,30.4202,30.4202,0.0
2020-12-07 11:35:00,31.35,31.35,31.35,31.35,0.0,30.4202,30.4202,30.4202,30.4202,0.0
2020-12-07 11:40:00,31.3,31.3,31.3,31.3,1500.0,30.3717,30.3717,30.3717,30.3717,1500.0
2020-12-07 11:45:00,31.3,31.3,31.3,31.3,0.0,30.3717,30.3717,30.3717,30.3717,0.0
2020-12-07 11:50:00,31.39,31.41,31.39,31.41,3000.0,30.459,30.4784,30.459,30.4784,3000.0
2020-12-07 11:55:00,31.35,31.46,31.35,31.46,3150.0,30.4202,30.5269,30.4202,30.5269,3150.0
2020-12-07 12:00:00,31.46,31.46,31.46,31.46,0.0,30.5269,30.5269,30.5269,30.5269,0.0
2020-12-07 12:05:00,31.31,31.31,31.27,31.27,52515.0,30.3814,30.3814,30.3426,30.3426,52515.0
2020-12-07 12:10:00,31.29,31.29,31.29,31.29,1500.0,30.362,30.362,30.362,30.362,1500.0
2020-12-07 12:15:00,31.29,31.29,31.29,31.29,0.0,30.362,30.362,30.362,30.362,0.0
2020-12-07 12:20:00,31.45,31.45,31.43,31.43,4125.0,30.5172,30.5172,30.4978,30.4978,4125.0
2020-12-07 12:25:00,31.53,31.53,31.53,31.53,3525.0,30.5949,30.5949,30.5949,30.5949,3525.0
2020-12-07 12:30:00,31.51,31.51,31.43,31.43,4500.0,30.5755,30.5755,30.4978,30.4978,4500.0
2020-12-07 12:35:00,31.45,31.45,31.45,31.45,1500.0,30.5172,30.5172,30.5172,30.5172,1500.0
2020-12-07 12:40:00,31.45,31.45,31.45,31.45,0.0,30.5172,30.5172,30.5172,30.5172,0.0
2020-12-07 12:45:00,31.47,31.47,31.47,31.47,1500.0,30.5367,30.5367,30.5367,30.5367,1500.0
2020-12-07 12:50:00,31.47,31.47,31.47,31.47,0.0,30.5367,30.5367,30.5367,30.5367,0.0
2020-12-07 12:55:00,31.47,31.47,31.47,31.47,0.0,30.5367,30.5367,30.5367,30.5367,0.0
2020-12-07 13:00:00,31.47,31.47,31.47,31.47,0.0,30.5367,30.5367,30.5367,30.5367,0.0
2020-12-07 13:05:00,31.33,31.33,31.3,31.3,7500.0,30.4008,30.4008,30.3717,30.3717,7500.0
2020-12-07 13:10:00,31.27,31.27,31.2,31.2,4500.0,30.3426,30.3426,30.2747,30.2747,4500.0
2020-12-07 13:15:00,31.2,31.2,31.2,31.2,0.0,30.2747,30.2747,30.2747,30.2747,0.0
2020-12-07 13:20:00,31.2,31.2,31.2,31.2,0.0,30.2747,30.2747,30.2747,30.2747,0.0
2020-12-07 13:25:00,31.2,31.2,31.2,31.2,0.0,30.2747,30.2747,30.2747,30.2747,0.0
2020-12-07 13:30:00,31.47,31.47,31.44,31.47,20040.0,30.5367,30.5367,30.5075,30.5367,20040.0
2020-12-07 13:35:00,31.37,31.37,31.33,31.33,3000.0,30.4396,30.4396,30.4008,30.4008,3000.0
2020-12-07 13:40:00,31.27,31.27,31.27,31.27,6870.0,30.3426,30.3426,30.3426,30.3426,6870.0
2020-12-07 13:45:00,31.27,31.27,31.27,31.27,0.0,30.3426,30.3426,30.3426,30.3426,0.0
2020-12-07 13:50:00,31.27,31.27,31.27,31.27,0.0,30.3426,30.3426,30.3426,30.3426,0.0
2020-12-07 13:55:00,31.47,31.47,31.47,31.47,9000.0,30.5367,30.5367,30.5367,30.5367,9000.0
2020-12-07 14:00:00,31.4,31.4,31.4,31.4,6015.0,30.4687,30.4687,30.4687,30.4687,6015.0
2020-12-07 14:05:00,31.36,31.36,31.36,31.36,1530.0,30.4299,30.4299,30.4299,30.4299,1530.0
2020-12-07 14:10:00,31.35,31.35,31.35,31.35,6000.0,30.4202,30.4202,30.4202,30.4202,6000.0
2020-12-07 14:15:00,31.35,31.35,31.35,31.35,0.0,30.4202,30.4202,30.4202,30.4202,0.0
2020-12-07 14:20:00,31.4,31.4,31.4,31.4,4500.0,30.4687,30.4687,30.4687,30.4687,4500.0
2020-12-07 14:25:00,31.3,31.3,31.3,31.3,1500.0,30.3717,30.3717,30.3717,30.3717,1500.0
2020-12-07 14:30:00,31.3,31.3,31.3,31.3,0.0,30.3717,30.3717,30.3717,30.3717,0.0
2020-12-07 14:35:00,31.3,31.3,31.3,31.3,0.0,30.3717,30.3717,30.3717,30.3717,0.0
2020-12-07 14:40:00,31.3,31.3,31.3,31.3,0.0,30.3717,30.3717,30.3717,30.3717,0.0
2020-12-07 14:45:00,31.33,31.33,31.32,31.32,3300.0,30.4008,30.4008,30.3911,30.3911,3300.0
2020-12-07 14:50:00,31.32,31.32,31.32,31.32,0.0,30.3911,30.3911,30.3911,30.3911,0.0
2020-12-07 14:55:00,31.32,31.32,31.32,31.32,0.0,30.3911,30.3911,30.3911,30.3911,0.0
2020-12-07 15:00:00,31.3,31.3,31.27,31.27,9585.0,30.3717,30.3717,30.3426,30.3426,9585.0
2020-12-07 15:05:00,31.27,31.27,31.27,31.27,0.0,30.3426,30.3426,30.3426,30.3426,0.0
2020-12-07 15:10:00,31.25,31.25,31.25,31.25,1500.0,30.3232,30.3232,30.3232,30.3232,1500.0
2020-12-07 15:15:00,31.25,31.25,31.25,31.25,1500.0,30.3232,30.3232,30.3232,30.3232,1500.0
2020-12-07 15:20:00,31.33,31.33,31.33,31.33,1500.0,30.4008,30.4008,30.4008,30.4008,1500.0
2020-12-07 15:25:00,31.38,31.38,31.38,31.38,1500.0,30.4493,30.4493,30.4493,30.4493,1500.0
2020-12-07 15:30:00,31.38,31.42,31.38,31.42,6000.0,30.4493,30.4881,30.4493,30.4881,6000.0
2020-12-07 15:35:00,31.42,31.42,31.42,31.42,3000.0,30.4881,30.4881,30.4881,30.4881,3000.0
2020-12-07 15:40:00,31.4,31.4,31.31,31.31,4500.0,30.4687,30.4687,30.3814,30.3814,4500.0
2020-12-07 15:45:00,31.3,31.33,31.29,31.29,6000.0,30.3717,30.4008,30.362,30.362,6000.0
2020-12-07 15:50:00,31.3,31.3,31.3,31.3,1500.0,30.3717,30.3717,30.3717,30.3717,1500.0
2020-12-07 15:55:00,31.41,31.64,31.41,31.58,27915.0,30.4784,30.7016,30.4784,30.6434,27915.0
2020-12-08 09:30:00,31.45,31.62,31.44,31.53,123165.0,30.5172,30.6822,30.5075,30.5949,123165.0
2020-12-08 09:35:00,31.51,31.51,31.4,31.41,17985.0,30.5755,30.5755,30.4687,30.4784,17985.0
2020-12-08 09:40:00,31.33,31.53,31.33,31.53,37560.0,30.4008,30.5949,30.4008,30.5949,37560.0
2020-12-08 09:45:00,31.47,31.47,31.36,31.36,28095.0,30.5367,30.5367,30.4299,30.4299,28095.0
2020-12-08 09:50:00,31.39,31.39,31.39,31.39,12000.0,30.459,30.459,30.459,30.459,12000.0
2020-12-08 09:55:00,31.5,31.54,31.47,31.54,37500.0,30.5658,30.6046,30.5367,30.6046,37500.0
2020-12-08 10:00:00,31.53,31.53,31.48,31.48,10155.0,30.5949,30.5949,30.5464,30.5464,10155.0
2020-12-08 10:05:00,31.55,31.55,31.5,31.5,16440.0,30.6143,30.6143,30.5658,30.5658,16440.0
2020-12-08 10:10:00,31.56,31.6,31.5,31.51,36990.0,30.624,30.6628,30.5658,30.5755,36990.0
2020-12-08 10:15:00,31.4,31.4,31.27,31.27,18780.0,30.4687,30.4687,30.3426,30.3426,18780.0
2020-12-08 10:20:00,31.21,31.21,31.11,31.11,26745.0,30.2844,30.2844,30.1873,30.1873,26745.0
2020-12-08 10:25:00,31.13,31.17,31.13,31.17,24990.0,30.2067,30.2456,30.2067,30.2456,24990.0
2020-12-08 10:30:00,31.35,31.35,31.35,31.35,4770.0,30.4202,30.4202,30.4202,30.4202,4770.0
2020-12-08 10:35:00,31.35,31.35,31.35,31.35,7500.0,30.4202,30.4202,30.4202,30.4202,7500.0
2020-12-08 10:40:00,31.35,31.35,31.35,31.35,0.0,30.4202,30.4202,30.4202,30.4202,0.0
2020-12-08 10:45:00,31.33,31.4,31.33,31.4,3000.0,30.4008,30.4687,30.4008,30.4687,3000.0
2020-12-08 10:50:00,31.47,31.53,31.47,31.53,19500.0,30.5367,30.5949,30.5367,30.5949,19500.0
2020-12-08 10:55:00,31.53,31.53,31.53,31.53,0.0,30.5949,30.5949,30.5949,30.5949,0.0
2020-12-08 11:00:00,31.53,31.53,31.53,31.53,0.0,30.5949,30.5949,30.5949,30.5949,0.0
2020-12-08 11:05:00,31.53,31.53,31.53,31.53,0.0,30.5949,30.5949,30.5949,30.5949,0.0
2020-12-08 11:10:00,31.53,31.53,31.53,31.53,0.0,30.5949,30.5949,30.5949,30.5949,0.0
2020-12-08 11:15:00,31.3,31.4,31.29,31.4,30645.0,30.3717,30.4687,30.362,30.4687,30645.0
2020-12-08 11:20:00,31.4,31.4,31.4,31.4,0.0,30.4687,30.4687,30.4687,30.4687,0.0
2020-12-08 11:25:00,31.43,31.43,31.43,31.43,6000.0,30.4978,30.4978,30.4978,30.4978,6000.0
2020-12-08 11:30:00,31.44,31.53,31.44,31.53,24000.0,30.5075,30.5949,30.5075,30.5949,24000.0
2020-12-08 11:35:00,31.53,31.53,31.53,31.53,0.0,30.5949,30.5949,30.5949,30.5949,0.0
2020-12-08 11:40:00,31.53,31.53,31.53,31.53,0.0,30.5949,30.5949,30.5949,30.5949,0.0
2020-12-08 11:45:00,31.53,31.53,31.53,31.53,0.0,30.5949,30.5949,30.5949,30.5949,0.0
2020-12-08 11:50:00,31.53,31.53,31.53,31.53,0.0,30.5949,30.5949,30.5949,30.5949,0.0
2020-12-08 11:55:00,31.57,31.57,31.57,31.57,1500.0,30.6337,30.6337,30.6337,30.6337,1500.0
2020-12-08 12:00:00,31.6,31.61,31.6,31.61,19485.0,30.6628,30.6725,30.6628,30.6725,19485.0
2020-12-08 12:05:00,31.61,31.61,31.61,31.61,0.0,30.6725,30.6725,30.6725,30.6725,0.0
2020-12-08 12:10:00,31.49,31.5,31.48,31.48,4500.0,30.5561,30.5658,30.5464,30.5464,4500.0
2020-12-08 12:15:00,31.48,31.48,31.48,31.48,0.0,30.5464,30.5464,30.5464,30.5464,0.0
2020-12-08 12:20:00,31.52,31.52,31.52,31.52,1500.0,30.5852,30.5852,30.5852,30.5852,1500.0
2020-12-08 12:25:00,31.49,31.49,31.49,31.49,1500.0,30.5561,30.5561,30.5561,30.5561,1500.0
2020-12-08 12:30:00,31.6,31.6,31.6,31.6,9000.0,30.6628,30.6628,30.6628,30.6628,9000.0
2020-12-08 12:35:00,31.58,31.58,31.58,31.58,7500.0,30.6434,30.6434,30.6434,30.6434,7500.0
2020-12-08 12:40:00,31.58,31.58,31.58,31.58,0.0,30.6434,30.6434,30.6434,30.6434,0.0
2020-12-08 12:45:00,31.58,31.58,31.58,31.58,0.0,30.6434,30.6434,30.6434,30.6434,0.0
2020-12-08 12:50:00,31.58,31.58,31.58,31.58,0.0,30.6434,30.6434,30.6434,30.6434,0.0
2020-12-08 12:55:00,31.58,31.58,31.58,31.58,0.0,30.6434,30.6434,30.6434,30.6434,0.0
2020-12-08 13:00:00,31.67,31.67,31.67,31.67,4500.0,30.7307,30.7307,30.7307,30.7307,4500.0
2020-12-08 13:05:00,31.67,31.67,31.67,31.67,1500.0,30.7307,30.7307,30.7307,30.7307,1500.0
2020-12-08 13:10:00,31.67,31.67,31.67,31.67,0.0,30.7307,30.7307,30.7307,30.7307,0.0
2020-12-08 13:15:00,31.67,31.67,31.67,31.67,0.0,30.7307,30.7307,30.7307,30.7307,0.0
2020-12-08 13:20:00,31.67,31.67,31.67,31.67,0.0,30.7307,30.7307,30.7307,30.7307,0.0
2020-12-08 13:25:00,31.67,31.67,31.67,31.67,0.0,30.7307,30.7307,30.7307,30.7307,0.0
2020-12-08 13:30:00,31.7,31.7,31.7,31.7,14835.0,30.7598,30.7598,30.7598,30.7598,14835.0
2020-12-08 13:35:00,31.73,31.83,31.71,31.83,16200.0,30.7889,30.886,30.7695,30.886,16200.0
2020-12-08 13:40:00,31.83,31.91,31.8,31.91,12000.0,30.886,30.9636,30.8569,30.9636,12000.0
2020-12-08 13:45:00,31.89,31.89,31.89,31.89,2400.0,30.9442,30.9442,30.9442,30.9442,2400.0
2020-12-08 13:50:00,31.91,32.03,31.91,32.03,11055.0,30.9636,31.08,30.9636,31.08,11055.0
2020-12-08 13:55:00,32.09,32.09,32.09,32.09,1500.0,31.1383,31.1383,31.1383,31.1383,1500.0
2020-12-08 14:00:00,32.09,32.09,32.09,32.09,0.0,31.1383,31.1383,31.1383,31.1383,0.0
2020-12-08 14:05:00,32.13,32.13,32.07,32.07,53370.0,31.1771,31.1771,31.1189,31.1189,53370.0
2020-12-08 14:10:00,32.07,32.12,32.07,32.11,19590.0,31.1189,31.1674,31.1189,31.1577,19590.0
2020-12-08 14:15:00,32.12,32.12,32.12,32.12,2010.0,31.1674,31.1674,31.1674,31.1674,2010.0
2020-12-08 14:20:00,32.23,32.23,32.21,32.23,7500.0,31.2741,31.2741,31.2547,31.2741,7500.0
2020-12-08 14:25:00,32.25,32.27,32.25,32.27,10920.0,31.2935,31.3129,31.2935,31.3129,10920.0
2020-12-08 14:30:00,32.18,32.18,32.18,32.18,8070.0,31.2256,31.2256,31.2256,31.2256,8070.0
2020-12-08 14:35:00,32.08,32.08,32.08,32.08,7200.0,31.1286,31.1286,31.1286,31.1286,7200.0
2020-12-08 14:40:00,32.08,32.08,32.07,32.08,11790.0,31.1286,31.1286,31.1189,31.1286,11790.0
2020-12-08 14:45:00,32.11,32.11,32.11,32.11,7485.0,31.1577,31.1577,31.1577,31.1577,7485.0
2020-12-08 14:50:00,32.07,32.11,32.07,32.08,17790.0,31.1189,31.1577,31.1189,31.1286,17790.0
2020-12-08 14:55:00,32.13,32.14,32.13,32.14,4500.0,31.1771,31.1868,31.1771,31.1868,4500.0
2020-12-08 15:00:00,32.17,32.17,32.16,32.16,8070.0,31.2159,31.2159,31.2062,31.2062,8070.0
2020-12-08 15:05:00,32.16,32.16,32.16,32.16,0.0,31.2062,31.2062,31.2062,31.2062,0.0
2020-12-08 15:10:00,32.16,32.16,32.16,32.16,0.0,31.2062,31.2062,31.2062,31.2062,0.0
2020-12-08 15:15:00,32.14,32.14,32.14,32.14,1500.0,31.1868,31.1868,31.1868,31.1868,1500.0
2020-12-08 15:20:00,32.04,32.04,32.02,32.02,9015.0,31.0897,31.0897,31.0703,31.0703,9015.0
2020-12-08 15:25:00,32.02,32.02,32.02,32.02,0.0,31.0703,31.0703,31.0703,31.0703,0.0
2020-12-08 15:30:00,31.92,31.94,31.92,31.94,6000.0,30.9733,30.9927,30.9733,30.9927,6000.0
2020-12-08 15:35:00,31.87,31.87,31.86,31.87,12780.0,30.9248,30.9248,30.9151,30.9248,12780.0
2020-12-08 15:40:00,31.87,31.87,31.87,31.87,0.0,30.9248,30.9248,30.9248,30.9248,0.0
2020-12-08 15:45:00,31.95,31.95,31.93,31.94,4500.0,31.0024,31.0024,30.983,30.9927,4500.0
2020-12-08 15:50:00,32.0,32.0,32.0,32.0,5145.0,31.0509,31.0509,31.0509,31.0509,5145.0
2020-12-08 15:55:00,31.96,31.98,31.93,31.95,17850.0,31.0121,31.0315,30.983,31.0024,17850.0
2020-12-09 09:30:00,31.73,31.73,31.13,31.18,360270.0,30.7889,30.7889,30.2067,30.2553,360270.0
2020-12-09 09:35:00,31.26,31.51,31.23,31.48,49380.0,30.3329,30.5755,30.3038,30.5464,49380.0
2020-12-09 09:40:00,31.47,31.62,31.45,31.59,34500.0,30.5367,30.6822,30.5172,30.6531,34500.0
2020-12-09 09:45:00,31.55,31.67,31.5,31.67,25755.0,30.6143,30.7307,30.5658,30.7307,25755.0
2020-12-09 09:50:00,31.7,31.95,31.7,31.95,78750.0,30.7598,31.0024,30.7598,31.0024,78750.0
2020-12-09 09:55:00,32.0,32.14,32.0,32.13,25500.0,31.0509,31.1868,31.0509,31.1771,25500.0
2020-12-09 10:00:00,32.1,32.1,31.88,31.88,9000.0,31.148,31.148,30.9345,30.9345,9000.0
2020-12-09 10:05:00,31.85,31.92,31.85,31.92,3345.0,30.9054,30.9733,30.9054,30.9733,3345.0
2020-12-09 10:10:00,31.83,31.83,31.52,31.52,26985.0,30.886,30.886,30.5852,30.5852,26985.0
2020-12-09 10:15:00,31.5,31.63,31.46,31.63,21000.0,30.5658,30.6919,30.5269,30.6919,21000.0
2020-12-09 10:20:00,31.73,31.73,31.73,31.73,3645.0,30.7889,30.7889,30.7889,30.7889,3645.0
2020-12-09 10:25:00,31.81,31.82,31.81,31.82,3000.0,30.8666,30.8763,30.8666,30.8763,3000.0
2020-12-09 10:30:00,31.82,31.82,31.82,31.82,0.0,30.8763,30.8763,30.8763,30.8763,0.0
2020-12-09 10:35:00,31.47,31.47,31.47,31.47,3000.0,30.5367,30.5367,30.5367,30.5367,3000.0
2020-12-09 10:40:00,31.44,31.56,31.44,31.53,68940.0,30.5075,30.624,30.5075,30.5949,68940.0
2020-12-09 10:45:00,31.56,31.67,31.56,31.67,6000.0,30.624,30.7307,30.624,30.7307,6000.0
2020-12-09 10:50:00,31.67,31.67,31.67,31.67,0.0,30.7307,30.7307,30.7307,30.7307,0.0
2020-12-09 10:55:00,31.67,31.67,31.67,31.67,0.0,30.7307,30.7307,30.7307,30.7307,0.0
2020-12-09 11:00:00,31.67,31.67,31.67,31.67,0.0,30.7307,30.7307,30.7307,30.7307,0.0
2020-12-09 11:05:00,31.66,31.83,31.66,31.8,15000.0,30.721,30.886,30.721,30.8569,15000.0
2020-12-09 11:10:00,31.8,31.8,31.67,31.67,21465.0,30.8569,30.8569,30.7307,30.7307,21465.0
2020-12-09 11:15:00,31.65,31.65,31.61,31.61,3000.0,30.7113,30.7113,30.6725,30.6725,3000.0
2020-12-09 11:20:00,31.55,31.67,31.55,31.67,4500.0,30.6143,30.7307,30.6143,30.7307,4500.0
2020-12-09 11:25:00,31.63,31.75,31.63,31.69,14250.0,30.6919,30.8083,30.6919,30.7501,14250.0
2020-12-09 11:30:00,31.52,31.52,31.51,31.51,4095.0,30.5852,30.5852,30.5755,30.5755,4095.0
2020-12-09 11:35:00,31.47,31.55,31.42,31.55,38415.0,30.5367,30.6143,30.4881,30.6143,38415.0
2020-12-09 11:40:00,31.39,31.39,31.39,31.39,1500.0,30.459,30.459,30.459,30.459,1500.0
2020-12-09 11:45:00,31.33,31.33,31.24,31.24,12225.0,30.4008,30.4008,30.3135,30.3135,12225.0
2020-12-09 11:50:00,31.23,31.24,31.23,31.24,8805.0,30.3038,30.3135,30.3038,30.3135,8805.0
2020-12-09 11:55:00,31.37,31.37,31.37,31.37,1500.0,30.4396,30.4396,30.4396,30.4396,1500.0
2020-12-09 12:00:00,31.39,31.42,31.3,31.3,51390.0,30.459,30.4881,30.3717,30.3717,51390.0
2020-12-09 12:05:00,31.28,31.28,31.19,31.19,11490.0,30.3523,30.3523,30.265,30.265,11490.0
2020-12-09 12:10:00,31.13,31.13,31.07,31.1,18750.0,30.2067,30.2067,30.1485,30.1776,18750.0
2020-12-09 12:15:00,31.05,31.05,30.78,30.78,129660.0,30.1291,30.1291,29.8671,29.8671,129660.0
2020-12-09 12:20:00,30.79,30.8,30.64,30.67,41205.0,29.8768,29.8865,29.7313,29.7604,41205.0
2020-12-09 12:25:00,30.75,30.75,30.75,30.75,2610.0,29.838,29.838,29.838,29.838,2610.0
2020-12-09 12:30:00,30.74,30.74,30.7,30.7,3045.0,29.8283,29.8283,29.7895,29.7895,3045.0
2020-12-09 12:35:00,30.71,30.71,30.37,30.37,18555.0,29.7992,29.7992,29.4693,29.4693,18555.0
2020-12-09 12:40:00,30.41,30.41,30.25,30.26,70035.0,29.5081,29.5081,29.3528,29.3625,70035.0
2020-12-09 12:45:00,30.2,30.2,29.79,29.87,57525.0,29.3043,29.3043,28.9065,28.9841,57525.0
2020-12-09 12:50:00,29.87,30.01,29.87,30.01,14010.0,28.9841,29.12,28.9841,29.12,14010.0
2020-12-09 12:55:00,30.07,30.24,30.07,30.19,28680.0,29.1782,29.3431,29.1782,29.2946,28680.0
2020-12-09 13:00:00,30.13,30.13,30.0,30.0,7500.0,29.2364,29.2364,29.1103,29.1103,7500.0
2020-12-09 13:05:00,29.98,30.27,29.98,30.27,10500.0,29.0908,29.3722,29.0908,29.3722,10500.0
2020-12-09 13:10:00,30.34,30.34,30.22,30.22,7275.0,29.4402,29.4402,29.3237,29.3237,7275.0
2020-12-09 13:15:00,30.22,30.22,30.22,30.22,0.0,29.3237,29.3237,29.3237,29.3237,0.0
2020-12-09 13:20:00,30.22,30.22,30.22,30.22,0.0,29.3237,29.3237,29.3237,29.3237,0.0
2020-12-09 13:25:00,29.93,29.93,29.8,29.85,12000.0,29.0423,29.0423,28.9162,28.9647,12000.0
2020-12-09 13:30:00,29.77,29.77,29.57,29.57,6000.0,28.8871,28.8871,28.693,28.693,6000.0
2020-12-09 13:35:00,29.57,29.68,29.57,29.68,7875.0,28.693,28.7997,28.693,28.7997,7875.0
2020-12-09 13:40:00,29.58,29.58,29.32,29.53,26070.0,28.7027,28.7027,28.4504,28.6542,26070.0
2020-12-09 13:45:00,29.49,29.56,29.49,29.56,3000.0,28.6154,28.6833,28.6154,28.6833,3000.0
2020-12-09 13:50:00,29.36,29.36,29.33,29.33,6000.0,28.4892,28.4892,28.4601,28.4601,6000.0
2020-12-09 13:55:00,29.28,29.28,29.02,29.02,3000.0,28.4116,28.4116,28.1593,28.1593,3000.0
2020-12-09 14:00:00,29.04,29.16,29.04,29.13,39690.0,28.1787,28.2952,28.1787,28.2661,39690.0
2020-12-09 14:05:00,29.33,29.34,29.33,29.34,9000.0,28.4601,28.4698,28.4601,28.4698,9000.0
2020-12-09 14:10:00,29.27,29.36,29.27,29.36,6000.0,28.4019,28.4892,28.4019,28.4892,6000.0
2020-12-09 14:15:00,29.36,29.43,29.27,29.43,45030.0,28.4892,28.5572,28.4019,28.5572,45030.0
2020-12-09 14:20:00,29.39,29.56,29.39,29.56,6825.0,28.5183,28.6833,28.5183,28.6833,6825.0
2020-12-09 14:25:00,29.56,29.68,29.56,29.68,12045.0,28.6833,28.7997,28.6833,28.7997,12045.0
2020-12-09 14:30:00,29.69,29.69,29.54,29.55,16485.0,28.8094,28.8094,28.6639,28.6736,16485.0
2020-12-09 14:35:00,29.58,29.58,29.42,29.46,16500.0,28.7027,28.7027,28.5475,28.5863,16500.0
2020-12-09 14:40:00,29.49,29.49,29.26,29.26,18195.0,28.6154,28.6154,28.3922,28.3922,18195.0
2020-12-09 14:45:00,29.43,29.43,29.43,29.43,1500.0,28.5572,28.5572,28.5572,28.5572,1500.0
2020-12-09 14:50:00,29.39,29.39,29.3,29.33,16035.0,28.5183,28.5183,28.431,28.4601,16035.0
2020-12-09 14:55:00,29.39,29.57,29.39,29.57,5175.0,28.5183,28.693,28.5183,28.693,5175.0
2020-12-09 15:00:00,29.41,29.41,29.41,29.41,1500.0,28.5377,28.5377,28.5377,28.5377,1500.0
2020-12-09 15:05:00,29.54,29.54,29.52,29.52,4500.0,28.6639,28.6639,28.6445,28.6445,4500.0
2020-12-09 15:10:00,29.54,29.57,29.37,29.37,13110.0,28.6639,28.693,28.4989,28.4989,13110.0
2020-12-09 15:15:00,29.33,29.33,29.17,29.18,23430.0,28.4601,28.4601,28.3049,28.3146,23430.0
2020-12-09 15:20:00,29.2,29.22,28.97,28.97,40980.0,28.334,28.3534,28.1108,28.1108,40980.0
2020-12-09 15:25:00,28.93,28.93,28.69,28.69,36330.0,28.072,28.072,27.8391,27.8391,36330.0
2020-12-09 15:30:00,28.67,28.78,28.67,28.69,14085.0,27.8197,27.9264,27.8197,27.8391,14085.0
2020-12-09 15:35:00,28.62,28.79,28.62,28.77,27360.0,27.7712,27.9361,27.7712,27.9167,27360.0
2020-12-09 15:40:00,28.85,29.16,28.85,29.16,19170.0,27.9944,28.2952,27.9944,28.2952,19170.0
2020-12-09 15:45:00,29.16,29.23,29.03,29.03,31275.0,28.2952,28.3631,28.169,28.169,31275.0
2020-12-09 15:50:00,29.07,29.24,29.07,29.22,18000.0,28.2078,28.3728,28.2078,28.3534,18000.0
2020-12-09 15:55:00,29.25,29.26,29.15,29.15,125235.0,28.3825,28.3922,28.2855,28.2855,125235.0
2020-12-10 09:30:00,28.62,28.67,28.14,28.14,271815.0,27.7712,27.8197,27.3054,27.3054,271815.0
2020-12-10 09:35:00,28.16,28.76,28.15,28.76,33435.0,27.3248,27.907,27.3151,27.907,33435.0
2020-12-10 09:40:00,28.88,29.0,28.85,28.85,18615.0,28.0235,28.1399,27.9944,27.9944,18615.0
2020-12-10 09:45:00,28.93,29.11,28.93,29.07,48105.0,28.072,28.2466,28.072,28.2078,48105.0
2020-12-10 09:50:00,29.13,29.33,29.12,29.25,79515.0,28.2661,28.4601,28.2563,28.3825,79515.0
2020-12-10 09:55:00,29.32,29.36,29.27,29.31,25605.0,28.4504,28.4892,28.4019,28.4407,25605.0
2020-12-10 10:00:00,29.25,29.27,29.14,29.16,45015.0,28.3825,28.4019,28.2758,28.2952,45015.0
2020-12-10 10:05:00,29.14,29.51,29.13,29.51,80010.0,28.2758,28.6348,28.2661,28.6348,80010.0
2020-12-10 10:10:00,29.49,29.49,29.49,29.49,3000.0,28.6154,28.6154,28.6154,28.6154,3000.0
2020-12-10 10:15:00,29.4,29.48,29.39,29.48,6000.0,28.528,28.6057,28.5183,28.6057,6000.0
2020-12-10 10:20:00,29.5,29.73,29.5,29.63,26625.0,28.6251,28.8483,28.6251,28.7512,26625.0
2020-12-10 10:25:00,29.6,29.68,29.6,29.6,25530.0,28.7221,28.7997,28.7221,28.7221,25530.0
2020-12-10 10:30:00,29.47,29.47,29.44,29.44,18735.0,28.596,28.596,28.5669,28.5669,18735.0
2020-12-10 10:35:00,29.53,29.65,29.53,29.65,16500.0,28.6542,28.7706,28.6542,28.7706,16500.0
2020-12-10 10:40:00,29.66,29.66,29.59,29.59,3000.0,28.7803,28.7803,28.7124,28.7124,3000.0
2020-12-10 10:45:00,29.6,29.61,29.52,29.52,28950.0,28.7221,28.7318,28.6445,28.6445,28950.0
2020-12-10 10:50:00,29.7,29.73,29.7,29.7,21840.0,28.8191,28.8483,28.8191,28.8191,21840.0
2020-12-10 10:55:00,29.74,29.74,29.57,29.68,13500.0,28.858,28.858,28.693,28.7997,13500.0
2020-12-10 11:00:00,29.73,29.73,29.59,29.59,26250.0,28.8483,28.8483,28.7124,28.7124,26250.0
2020-12-10 11:05:00,29.63,29.73,29.63,29.73,20445.0,28.7512,28.8483,28.7512,28.8483,20445.0
2020-12-10 11:10:00,29.59,29.59,29.53,29.53,4710.0,28.7124,28.7124,28.6542,28.6542,4710.0
2020-12-10 11:15:00,29.69,29.74,29.69,29.74,10650.0,28.8094,28.858,28.8094,28.858,10650.0
2020-12-10 11:20:00,29.74,29.81,29.74,29.81,10815.0,28.858,28.9259,28.858,28.9259,10815.0
2020-12-10 11:25:00,29.8,29.8,29.8,29.8,1500.0,28.9162,28.9162,28.9162,28.9162,1500.0
2020-12-10 11:30:00,29.8,29.8,29.8,29.8,0.0,28.9162,28.9162,28.9162,28.9162,0.0
2020-12-10 11:35:00,29.74,29.74,29.67,29.67,3000.0,28.858,28.858,28.79,28.79,3000.0
2020-12-10 11:40:00,29.68,29.68,29.68,29.68,1500.0,28.7997,28.7997,28.7997,28.7997,1500.0
2020-12-10 11:45:00,29.68,29.68,29.68,29.68,18450.0,28.7997,28.7997,28.7997,28.7997,18450.0
2020-12-10 11:50:00,29.59,29.59,29.39,29.39,14880.0,28.7124,28.7124,28.5183,28.5183,14880.0
2020-12-10 11:55:00,29.34,29.34,29.23,29.3,12120.0,28.4698,28.4698,28.3631,28.431,12120.0
2020-12-10 12:00:00,29.4,29.4,29.39,29.39,3000.0,28.528,28.528,28.5183,28.5183,3000.0
2020-12-10 12:05:00,29.39,29.39,29.39,29.39,0.0,28.5183,28.5183,28.5183,28.5183,0.0
2020-12-10 12:10:00,29.39,29.39,29.39,29.39,0.0,28.5183,28.5183,28.5183,28.5183,0.0
2020-12-10 12:15:00,29.46,29.46,29.45,29.45,6180.0,28.5863,28.5863,28.5766,28.5766,6180.0
2020-12-10 12:20:00,29.4,29.4,29.4,29.4,1500.0,28.528,28.528,28.528,28.528,1500.0
2020-12-10 12:25:00,29.34,29.34,29.33,29.33,12000.0,28.4698,28.4698,28.4601,28.4601,12000.0
2020-12-10 12:30:00,29.42,29.42,29.42,29.42,1725.0,28.5475,28.5475,28.5475,28.5475,1725.0
2020-12-10 12:35:00,29.33,29.33,29.33,29.33,1905.0,28.4601,28.4601,28.4601,28.4601,1905.0
2020-12-10 12:40:00,29.3,29.3,29.27,29.27,6360.0,28.431,28.431,28.4019,28.4019,6360.0
2020-12-10 12:45:00,29.25,29.25,29.14,29.14,22275.0,28.3825,28.3825,28.2758,28.2758,22275.0
2020-12-10 12:50:00,29.14,29.14,29.13,29.13,3000.0,28.2758,28.2758,28.2661,28.2661,3000.0
2020-12-10 12:55:00,29.09,29.09,29.09,29.09,3000.0,28.2272,28.2272,28.2272,28.2272,3000.0
2020-12-10 13:00:00,29.09,29.09,29.09,29.09,1500.0,28.2272,28.2272,28.2272,28.2272,1500.0
2020-12-10 13:05:00,29.33,29.33,29.31,29.31,4335.0,28.4601,28.4601,28.4407,28.4407,4335.0
2020-12-10 13:10:00,29.31,29.31,29.31,29.31,0.0,28.4407,28.4407,28.4407,28.4407,0.0
2020-12-10 13:15:00,29.31,29.31,29.31,29.31,0.0,28.4407,28.4407,28.4407,28.4407,0.0
2020-12-10 13:20:00,29.31,29.31,29.31,29.31,0.0,28.4407,28.4407,28.4407,28.4407,0.0
2020-12-10 13:25:00,29.39,29.39,29.39,29.39,1500.0,28.5183,28.5183,28.5183,28.5183,1500.0
2020-12-10 13:30:00,29.38,29.38,29.38,29.38,1500.0,28.5086,28.5086,28.5086,28.5086,1500.0
2020-12-10 13:35:00,29.38,29.38,29.38,29.38,0.0,28.5086,28.5086,28.5086,28.5086,0.0
2020-12-10 13:40:00,29.38,29.38,29.38,29.38,0.0,28.5086,28.5086,28.5086,28.5086,0.0
2020-12-10 13:45:00,29.38,29.38,29.38,29.38,0.0,28.5086,28.5086,28.5086,28.5086,0.0
2020-12-10 13:50:00,29.38,29.38,29.38,29.38,0.0,28.5086,28.5086,28.5086,28.5086,0.0
2020-12-10 13:55:00,29.3,29.3,29.3,29.3,1725.0,28.431,28.431,28.431,28.431,1725.0
2020-12-10 14:00:00,29.28,29.28,29.28,29.28,1500.0,28.4116,28.4116,28.4116,28.4116,1500.0
2020-12-10 14:05:00,29.28,29.28,29.28,29.28,0.0,28.4116,28.4116,28.4116,28.4116,0.0
2020-12-10 14:10:00,29.18,29.18,29.18,29.18,1500.0,28.3146,28.3146,28.3146,28.3146,1500.0
2020-12-10 14:15:00,29.11,29.13,29.1,29.13,4500.0,28.2466,28.2661,28.2369,28.2661,4500.0
2020-12-10 14:20:00,29.14,29.14,29.14,29.14,1725.0,28.2758,28.2758,28.2758,28.2758,1725.0
2020-12-10 14:25:00,29.2,29.22,29.2,29.22,7500.0,28.334,28.3534,28.334,28.3534,7500.0
2020-12-10 14:30:00,29.19,29.19,29.19,29.19,1500.0,28.3243,28.3243,28.3243,28.3243,1500.0
2020-12-10 14:35:00,29.19,29.19,29.19,29.19,0.0,28.3243,28.3243,28.3243,28.3243,0.0
2020-12-10 14:40:00,29.19,29.19,29.19,29.19,0.0,28.3243,28.3243,28.3243,28.3243,0.0
2020-12-10 14:45:00,29.19,29.19,29.19,29.19,0.0,28.3243,28.3243,28.3243,28.3243,0.0
2020-12-10 14:50:00,29.23,29.27,29.23,29.25,29790.0,28.3631,28.4019,28.3631,28.3825,29790.0
2020-12-10 14:55:00,29.2,29.21,29.17,29.21,9315.0,28.334,28.3437,28.3049,28.3437,9315.0
2020-12-10 15:00:00,29.13,29.18,29.13,29.17,10500.0,28.2661,28.3146,28.2661,28.3049,10500.0
2020-12-10 15:05:00,29.17,29.17,29.17,29.17,0.0,28.3049,28.3049,28.3049,28.3049,0.0
2020-12-10 15:10:00,29.09,29.1,29.05,29.1,27000.0,28.2272,28.2369,28.1884,28.2369,27000.0
2020-12-10 15:15:00,29.1,29.1,29.1,29.1,0.0,28.2369,28.2369,28.2369,28.2369,0.0
2020-12-10 15:20:00,29.1,29.1,29.1,29.1,0.0,28.2369,28.2369,28.2369,28.2369,0.0
2020-12-10 15:25:00,29.17,29.2,29.17,29.2,5355.0,28.3049,28.334,28.3049,28.334,5355.0
2020-12-10 15:30:00,29.19,29.2,29.19,29.2,3000.0,28.3243,28.334,28.3243,28.334,3000.0
2020-12-10 15:35:00,29.27,29.47,29.27,29.46,65685.0,28.4019,28.596,28.4019,28.5863,65685.0
2020-12-10 15:40:00,29.43,29.43,29.43,29.43,1500.0,28.5572,28.5572,28.5572,28.5572,1500.0
2020-12-10 15:45:00,29.43,29.43,29.43,29.43,0.0,28.5572,28.5572,28.5572,28.5572,0.0
2020-12-10 15:50:00,29.37,29.37,29.33,29.33,13755.0,28.4989,28.4989,28.4601,28.4601,13755.0
2020-12-10 15:55:00,29.27,29.27,29.15,29.15,43650.0,28.4019,28.4019,28.2855,28.2855,43650.0
2020-12-11 09:30:00,28.41,28.47,27.87,27.97,339930.0,27.5674,27.6256,27.0434,27.1405,339930.0
2020-12-11 09:35:00,28.01,28.19,28.01,28.19,82815.0,27.1793,27.3539,27.1793,27.3539,82815.0
2020-12-11 09:40:00,28.15,28.15,27.83,27.87,21000.0,27.3151,27.3151,27.0046,27.0434,21000.0
2020-12-11 09:45:00,27.83,27.97,27.83,27.92,20805.0,27.0046,27.1405,27.0046,27.0919,20805.0
2020-12-11 09:50:00,27.87,28.13,27.87,28.0,25215.0,27.0434,27.2957,27.0434,27.1696,25215.0
2020-12-11 09:55:00,28.2,28.39,28.16,28.37,27630.0,27.3636,27.548,27.3248,27.5286,27630.0
2020-12-11 10:00:00,28.39,28.45,28.36,28.36,4770.0,27.548,27.6062,27.5189,27.5189,4770.0
2020-12-11 10:05:00,28.39,28.39,28.29,28.37,16830.0,27.548,27.548,27.451,27.5286,16830.0
2020-12-11 10:10:00,28.65,28.8,28.65,28.71,39000.0,27.8003,27.9458,27.8003,27.8585,39000.0
2020-12-11 10:15:00,28.78,28.85,28.73,28.85,17925.0,27.9264,27.9944,27.8779,27.9944,17925.0
2020-12-11 10:20:00,28.77,28.77,28.53,28.53,6270.0,27.9167,27.9167,27.6838,27.6838,6270.0
2020-12-11 10:25:00,28.53,28.59,28.48,28.59,14190.0,27.6838,27.7421,27.6353,27.7421,14190.0
2020-12-11 10:30:00,28.53,28.53,28.36,28.37,89700.0,27.6838,27.6838,27.5189,27.5286,89700.0
2020-12-11 10:35:00,28.34,28.41,28.27,28.27,12000.0,27.4995,27.5674,27.4316,27.4316,12000.0
2020-12-11 10:40:00,28.13,28.13,28.11,28.11,6000.0,27.2957,27.2957,27.2763,27.2763,6000.0
2020-12-11 10:45:00,28.13,28.13,28.03,28.03,7500.0,27.2957,27.2957,27.1987,27.1987,7500.0
2020-12-11 10:50:00,28.0,28.01,27.84,27.84,24675.0,27.1696,27.1793,27.0143,27.0143,24675.0
2020-12-11 10:55:00,27.85,27.97,27.85,27.97,14715.0,27.024,27.1405,27.024,27.1405,14715.0
2020-12-11 11:00:00,28.1,28.1,27.93,27.99,9000.0,27.2666,27.2666,27.1016,27.1599,9000.0
2020-12-11 11:05:00,28.02,28.06,28.02,28.06,7800.0,27.189,27.2278,27.189,27.2278,7800.0
2020-12-11 11:10:00,27.87,27.87,27.87,27.87,1500.0,27.0434,27.0434,27.0434,27.0434,1500.0
2020-12-11 11:15:00,27.91,27.91,27.89,27.89,3000.0,27.0822,27.0822,27.0628,27.0628,3000.0
2020-12-11 11:20:00,27.73,27.73,27.64,27.64,25665.0,26.9076,26.9076,26.8202,26.8202,25665.0
2020-12-11 11:25:00,27.63,27.67,27.63,27.67,6000.0,26.8105,26.8494,26.8105,26.8494,6000.0
2020-12-11 11:30:00,27.76,27.76,27.76,27.76,1500.0,26.9367,26.9367,26.9367,26.9367,1500.0
2020-12-11 11:35:00,27.67,27.67,27.4,27.6,33390.0,26.8494,26.8494,26.5874,26.7814,33390.0
2020-12-11 11:40:00,27.6,27.6,27.6,27.6,1770.0,26.7814,26.7814,26.7814,26.7814,1770.0
2020-12-11 11:45:00,27.5,27.5,27.5,27.5,1500.0,26.6844,26.6844,26.6844,26.6844,1500.0
2020-12-11 11:50:00,27.5,27.5,27.5,27.5,0.0,26.6844,26.6844,26.6844,26.6844,0.0
2020-12-11 11:55:00,27.49,27.52,27.49,27.49,7500.0,26.6747,26.7038,26.6747,26.6747,7500.0
2020-12-11 12:00:00,27.55,27.64,27.55,27.62,17355.0,26.7329,26.8202,26.7329,26.8008,17355.0
2020-12-11 12:05:00,27.63,27.63,27.58,27.6,4500.0,26.8105,26.8105,26.762,26.7814,4500.0
2020-12-11 12:10:00,27.53,27.53,27.4,27.42,15000.0,26.7135,26.7135,26.5874,26.6068,15000.0
2020-12-11 12:15:00,27.4,27.46,27.37,27.38,24000.0,26.5874,26.6456,26.5583,26.568,24000.0
2020-12-11 12:20:00,27.34,27.34,27.3,27.3,44610.0,26.5291,26.5291,26.4903,26.4903,44610.0
2020-12-11 12:25:00,27.3,27.3,27.3,27.3,0.0,26.4903,26.4903,26.4903,26.4903,0.0
2020-12-11 12:30:00,27.42,27.44,27.42,27.44,3000.0,26.6068,26.6262,26.6068,26.6262,3000.0
2020-12-11 12:35:00,27.35,27.35,27.32,27.32,3435.0,26.5388,26.5388,26.5097,26.5097,3435.0
2020-12-11 12:40:00,27.32,27.32,27.32,27.32,0.0,26.5097,26.5097,26.5097,26.5097,0.0
2020-12-11 12:45:00,27.28,27.29,27.27,27.29,19500.0,26.4709,26.4806,26.4612,26.4806,19500.0
2020-12-11 12:50:00,27.35,27.44,27.35,27.44,33225.0,26.5388,26.6262,26.5388,26.6262,33225.0
2020-12-11 12:55:00,27.5,27.6,27.5,27.6,7500.0,26.6844,26.7814,26.6844,26.7814,7500.0
2020-12-11 13:00:00,27.6,27.6,27.6,27.6,1500.0,26.7814,26.7814,26.7814,26.7814,1500.0
2020-12-11 13:05:00,27.67,27.69,27.67,27.69,6000.0,26.8494,26.8688,26.8494,26.8688,6000.0
2020-12-11 13:10:00,27.77,27.87,27.77,27.87,9990.0,26.9464,27.0434,26.9464,27.0434,9990.0
2020-12-11 13:15:00,27.73,27.73,27.73,27.73,1500.0,26.9076,26.9076,26.9076,26.9076,1500.0
2020-12-11 13:20:00,27.65,27.68,27.65,27.67,10500.0,26.8299,26.8591,26.8299,26.8494,10500.0
2020-12-11 13:25:00,27.67,27.67,27.67,27.67,0.0,26.8494,26.8494,26.8494,26.8494,0.0
2020-12-11 13:30:00,27.73,27.87,27.73,27.87,10500.0,26.9076,27.0434,26.9076,27.0434,10500.0
2020-12-11 13:35:00,27.93,28.0,27.93,28.0,15000.0,27.1016,27.1696,27.1016,27.1696,15000.0
2020-12-11 13:40:00,27.93,28.0,27.93,27.94,25080.0,27.1016,27.1696,27.1016,27.1113,25080.0
2020-12-11 13:45:00,27.88,27.88,27.88,27.88,1500.0,27.0531,27.0531,27.0531,27.0531,1500.0
2020-12-11 13:50:00,27.93,28.04,27.93,28.04,5535.0,27.1016,27.2084,27.1016,27.2084,5535.0
2020-12-11 13:55:00,28.08,28.14,27.99,27.99,4500.0,27.2472,27.3054,27.1599,27.1599,4500.0
2020-12-11 14:00:00,28.03,28.03,27.93,27.93,4875.0,27.1987,27.1987,27.1016,27.1016,4875.0
2020-12-11 14:05:00,27.93,27.93,27.93,27.93,0.0,27.1016,27.1016,27.1016,27.1016,0.0
2020-12-11 14:10:00,28.01,28.01,28.01,28.01,4500.0,27.1793,27.1793,27.1793,27.1793,4500.0
2020-12-11 14:15:00,27.95,27.95,27.95,27.95,1500.0,27.121,27.121,27.121,27.121,1500.0
2020-12-11 14:20:00,27.89,27.96,27.89,27.96,3000.0,27.0628,27.1308,27.0628,27.1308,3000.0
2020-12-11 14:25:00,27.88,27.88,27.87,27.87,13500.0,27.0531,27.0531,27.0434,27.0434,13500.0
2020-12-11 14:30:00,27.97,28.03,27.96,28.03,70290.0,27.1405,27.1987,27.1308,27.1987,70290.0
2020-12-11 14:35:00,28.03,28.03,28.03,28.03,0.0,27.1987,27.1987,27.1987,27.1987,0.0
2020-12-11 14:40:00,28.13,28.13,28.03,28.03,4500.0,27.2957,27.2957,27.1987,27.1987,4500.0
2020-12-11 14:45:00,28.06,28.06,28.06,28.06,3000.0,27.2278,27.2278,27.2278,27.2278,3000.0
2020-12-11 14:50:00,28.06,28.06,28.01,28.01,4650.0,27.2278,27.2278,27.1793,27.1793,4650.0
2020-12-11 14:55:00,27.99,27.99,27.97,27.97,3000.0,27.1599,27.1599,27.1405,27.1405,3000.0
2020-12-11 15:00:00,28.03,28.03,27.95,27.95,3000.0,27.1987,27.1987,27.121,27.121,3000.0
2020-12-11 15:05:00,27.95,27.95,27.95,27.95,0.0,27.121,27.121,27.121,27.121,0.0
2020-12-11 15:10:00,27.95,27.95,27.95,27.95,0.0,27.121,27.121,27.121,27.121,0.0
2020-12-11 15:15:00,28.13,28.16,28.13,28.16,6000.0,27.2957,27.3248,27.2957,27.3248,6000.0
2020-12-11 15:20:00,28.17,28.17,28.17,28.17,16290.0,27.3345,27.3345,27.3345,27.3345,16290.0
2020-12-11 15:25:00,28.13,28.13,28.13,28.13,1500.0,27.2957,27.2957,27.2957,27.2957,1500.0
2020-12-11 15:30:00,28.06,28.19,28.06,28.08,18000.0,27.2278,27.3539,27.2278,27.2472,18000.0
2020-12-11 15:35:00,28.15,28.15,28.15,28.15,1500.0,27.3151,27.3151,27.3151,27.3151,1500.0
2020-12-11 15:40:00,28.22,28.24,28.19,28.19,15360.0,27.383,27.4024,27.3539,27.3539,15360.0
2020-12-11 15:45:00,28.14,28.14,28.02,28.02,27465.0,27.3054,27.3054,27.189,27.189,27465.0
2020-12-11 15:50:00,28.09,28.1,28.06,28.06,42795.0,27.2569,27.2666,27.2278,27.2278,42795.0
2020-12-11 15:55:00,28.13,28.2,28.05,28.2,36255.0,27.2957,27.3636,27.2181,27.3636,36255.0
2020-12-14 09:30:00,28.99,29.04,28.85,28.93,297600.0,28.1302,28.1787,27.9944,28.072,297600.0
2020-12-14 09:35:00,28.98,29.56,28.96,29.52,92580.0,28.1205,28.6833,28.1011,28.6445,92580.0
2020-12-14 09:40:00,29.46,29.5,29.35,29.35,63900.0,28.5863,28.6251,28.4795,28.4795,63900.0
2020-12-14 09:45:00,29.33,29.35,29.09,29.14,67665.0,28.4601,28.4795,28.2272,28.2758,67665.0
2020-12-14 09:50:00,29.27,29.27,29.22,29.25,27195.0,28.4019,28.4019,28.3534,28.3825,27195.0
2020-12-14 09:55:00,29.29,29.49,29.29,29.49,27615.0,28.4213,28.6154,28.4213,28.6154,27615.0
2020-12-14 10:00:00,29.53,29.67,29.41,29.43,62265.0,28.6542,28.79,28.5377,28.5572,62265.0
2020-12-14 10:05:00,29.45,29.47,29.43,29.47,6000.0,28.5766,28.596,28.5572,28.596,6000.0
2020-12-14 10:10:00,29.37,29.37,29.27,29.32,31680.0,28.4989,28.4989,28.4019,28.4504,31680.0
2020-12-14 10:15:00,29.27,29.33,29.25,29.25,46875.0,28.4019,28.4601,28.3825,28.3825,46875.0
2020-12-14 10:20:00,29.33,29.35,29.33,29.35,20925.0,28.4601,28.4795,28.4601,28.4795,20925.0
2020-12-14 10:25:00,29.35,29.35,29.35,29.35,3000.0,28.4795,28.4795,28.4795,28.4795,3000.0
2020-12-14 10:30:00,29.36,29.47,29.27,29.27,82320.0,28.4892,28.596,28.4019,28.4019,82320.0
2020-12-14 10:35:00,29.25,29.34,29.25,29.34,33555.0,28.3825,28.4698,28.3825,28.4698,33555.0
2020-12-14 10:40:00,29.4,29.4,29.27,29.33,33705.0,28.528,28.528,28.4019,28.4601,33705.0
2020-12-14 10:45:00,29.35,29.35,29.18,29.23,46980.0,28.4795,28.4795,28.3146,28.3631,46980.0
2020-12-14 10:50:00,29.25,29.25,29.2,29.2,3000.0,28.3825,28.3825,28.334,28.334,3000.0
2020-12-14 10:55:00,29.11,29.11,29.0,29.0,18750.0,28.2466,28.2466,28.1399,28.1399,18750.0
2020-12-14 11:00:00,29.02,29.02,28.96,28.96,7800.0,28.1593,28.1593,28.1011,28.1011,7800.0
2020-12-14 11:05:00,29.05,29.11,29.05,29.11,4500.0,28.1884,28.2466,28.1884,28.2466,4500.0
2020-12-14 11:10:00,29.2,29.2,29.2,29.2,14700.0,28.334,28.334,28.334,28.334,14700.0
2020-12-14 11:15:00,29.33,29.4,29.33,29.4,16500.0,28.4601,28.528,28.4601,28.528,16500.0
2020-12-14 11:20:00,29.29,29.29,29.29,29.29,1500.0,28.4213,28.4213,28.4213,28.4213,1500.0
2020-12-14 11:25:00,29.33,29.33,29.16,29.16,3000.0,28.4601,28.4601,28.2952,28.2952,3000.0
2020-12-14 11:30:00,29.03,29.03,29.03,29.03,6600.0,28.169,28.169,28.169,28.169,6600.0
2020-12-14 11:35:00,29.08,29.08,29.08,29.08,1500.0,28.2175,28.2175,28.2175,28.2175,1500.0
2020-12-14 11:40:00,29.03,29.03,29.03,29.03,1500.0,28.169,28.169,28.169,28.169,1500.0
2020-12-14 11:45:00,29.03,29.03,29.03,29.03,0.0,28.169,28.169,28.169,28.169,0.0
2020-12-14 11:50:00,29.03,29.03,29.03,29.03,0.0,28.169,28.169,28.169,28.169,0.0
2020-12-14 11:55:00,29.03,29.03,29.03,29.03,0.0,28.169,28.169,28.169,28.169,0.0
2020-12-14 12:00:00,29.03,29.03,29.03,29.03,0.0,28.169,28.169,28.169,28.169,0.0
2020-12-14 12:05:00,29.03,29.03,29.03,29.03,0.0,28.169,28.169,28.169,28.169,0.0
2020-12-14 12:10:00,29.1,29.1,29.1,29.1,1500.0,28.2369,28.2369,28.2369,28.2369,1500.0
2020-12-14 12:15:00,29.07,29.07,29.07,29.07,3000.0,28.2078,28.2078,28.2078,28.2078,3000.0
2020-12-14 12:20:00,29.06,29.06,29.06,29.06,6690.0,28.1981,28.1981,28.1981,28.1981,6690.0
2020-12-14 12:25:00,29.07,29.07,29.07,29.07,1500.0,28.2078,28.2078,28.2078,28.2078,1500.0
2020-12-14 12:30:00,29.07,29.07,29.07,29.07,0.0,28.2078,28.2078,28.2078,28.2078,0.0
2020-12-14 12:35:00,29.14,29.17,29.14,29.15,4500.0,28.2758,28.3049,28.2758,28.2855,4500.0
2020-12-14 12:40:00,29.1,29.1,29.08,29.08,3000.0,28.2369,28.2369,28.2175,28.2175,3000.0
2020-12-14 12:45:00,29.13,29.17,29.13,29.17,3750.0,28.2661,28.3049,28.2661,28.3049,3750.0
2020-12-14 12:50:00,29.17,29.17,29.17,29.17,1500.0,28.3049,28.3049,28.3049,28.3049,1500.0
2020-12-14 12:55:00,29.14,29.14,29.1,29.1,24285.0,28.2758,28.2758,28.2369,28.2369,24285.0
2020-12-14 13:00:00,29.13,29.2,29.13,29.2,11310.0,28.2661,28.334,28.2661,28.334,11310.0
2020-12-14 13:05:00,29.08,29.08,28.91,28.93,8910.0,28.2175,28.2175,28.0526,28.072,8910.0
2020-12-14 13:10:00,28.87,29.0,28.87,29.0,9750.0,28.0138,28.1399,28.0138,28.1399,9750.0
2020-12-14 13:15:00,29.0,29.0,29.0,29.0,0.0,28.1399,28.1399,28.1399,28.1399,0.0
2020-12-14 13:20:00,29.05,29.05,29.05,29.05,1500.0,28.1884,28.1884,28.1884,28.1884,1500.0
2020-12-14 13:25:00,29.04,29.11,29.04,29.05,20760.0,28.1787,28.2466,28.1787,28.1884,20760.0
2020-12-14 13:30:00,29.19,29.21,29.19,29.21,13335.0,28.3243,28.3437,28.3243,28.3437,13335.0
2020-12-14 13:35:00,29.22,29.22,29.22,29.22,1500.0,28.3534,28.3534,28.3534,28.3534,1500.0
2020-12-14 13:40:00,29.22,29.22,29.22,29.22,0.0,28.3534,28.3534,28.3534,28.3534,0.0
2020-12-14 13:45:00,29.27,29.28,29.27,29.28,7470.0,28.4019,28.4116,28.4019,28.4116,7470.0
2020-12-14 13:50:00,29.33,29.4,29.33,29.39,18075.0,28.4601,28.528,28.4601,28.5183,18075.0
2020-12-14 13:55:00,29.47,29.47,29.44,29.44,4500.0,28.596,28.596,28.5669,28.5669,4500.0
2020-12-14 14:00:00,29.44,29.49,29.44,29.45,5430.0,28.5669,28.6154,28.5669,28.5766,5430.0
2020-12-14 14:05:00,29.53,29.53,29.53,29.53,6000.0,28.6542,28.6542,28.6542,28.6542,6000.0
2020-12-14 14:10:00,29.53,29.53,29.53,29.53,0.0,28.6542,28.6542,28.6542,28.6542,0.0
2020-12-14 14:15:00,29.53,29.53,29.53,29.53,0.0,28.6542,28.6542,28.6542,28.6542,0.0
2020-12-14 14:20:00,29.48,29.53,29.48,29.52,6000.0,28.6057,28.6542,28.6057,28.6445,6000.0
2020-12-14 14:25:00,29.5,29.5,29.5,29.5,1500.0,28.6251,28.6251,28.6251,28.6251,1500.0
2020-12-14 14:30:00,29.5,29.5,29.36,29.36,4500.0,28.6251,28.6251,28.4892,28.4892,4500.0
2020-12-14 14:35:00,29.24,29.24,29.23,29.23,28350.0,28.3728,28.3728,28.3631,28.3631,28350.0
2020-12-14 14:40:00,29.28,29.34,29.28,29.34,34140.0,28.4116,28.4698,28.4116,28.4698,34140.0
2020-12-14 14:45:00,29.38,29.38,29.38,29.38,1500.0,28.5086,28.5086,28.5086,28.5086,1500.0
2020-12-14 14:50:00,29.46,29.59,29.46,29.59,4710.0,28.5863,28.7124,28.5863,28.7124,4710.0
2020-12-14 14:55:00,29.59,29.64,29.59,29.61,12795.0,28.7124,28.7609,28.7124,28.7318,12795.0
2020-12-14 15:00:00,29.61,29.61,29.61,29.61,0.0,28.7318,28.7318,28.7318,28.7318,0.0
2020-12-14 15:05:00,29.61,29.61,29.61,29.61,0.0,28.7318,28.7318,28.7318,28.7318,0.0
2020-12-14 15:10:00,29.62,29.63,29.61,29.61,8670.0,28.7415,28.7512,28.7318,28.7318,8670.0
2020-12-14 15:15:00,29.61,29.61,29.61,29.61,1500.0,28.7318,28.7318,28.7318,28.7318,1500.0
2020-12-14 15:20:00,29.67,29.67,29.66,29.67,31500.0,28.79,28.79,28.7803,28.79,31500.0
2020-12-14 15:25:00,29.67,29.67,29.67,29.67,0.0,28.79,28.79,28.79,28.79,0.0
2020-12-14 15:30:00,29.55,29.59,29.36,29.36,7500.0,28.6736,28.7124,28.4892,28.4892,7500.0
2020-12-14 15:35:00,29.33,29.33,29.29,29.29,3000.0,28.4601,28.4601,28.4213,28.4213,3000.0
2020-12-14 15:40:00,29.28,29.3,29.27,29.27,12120.0,28.4116,28.431,28.4019,28.4019,12120.0
2020-12-14 15:45:00,29.22,29.35,29.22,29.35,36210.0,28.3534,28.4795,28.3534,28.4795,36210.0
2020-12-14 15:50:00,29.31,29.45,29.2,29.44,35625.0,28.4407,28.5766,28.334,28.5669,35625.0
2020-12-14 15:55:00,29.4,29.41,29.19,29.19,45285.0,28.528,28.5377,28.3243,28.3243,45285.0
2020-12-15 09:30:00,30.28,30.6,30.27,30.6,227235.0,29.3819,29.6925,29.3722,29.6925,227235.0
2020-12-15 09:35:00,30.48,30.67,30.37,30.47,45000.0,29.576,29.7604,29.4693,29.5663,45000.0
2020-12-15 09:40:00,30.44,30.55,30.44,30.45,61425.0,29.5372,29.6439,29.5372,29.5469,61425.0
2020-12-15 09:45:00,30.45,30.54,30.4,30.54,66240.0,29.5469,29.6342,29.4984,29.6342,66240.0
2020-12-15 09:50:00,30.52,30.52,30.39,30.39,58125.0,29.6148,29.6148,29.4887,29.4887,58125.0
2020-12-15 09:55:00,30.37,30.4,30.23,30.33,55425.0,29.4693,29.4984,29.3334,29.4305,55425.0
2020-12-15 10:00:00,30.4,30.46,30.39,30.39,39090.0,29.4984,29.5566,29.4887,29.4887,39090.0
2020-12-15 10:05:00,30.43,30.46,30.39,30.39,28590.0,29.5275,29.5566,29.4887,29.4887,28590.0
2020-12-15 10:10:00,30.35,30.35,30.3,30.34,22335.0,29.4499,29.4499,29.4014,29.4402,22335.0
2020-12-15 10:15:00,30.33,30.53,30.33,30.53,54810.0,29.4305,29.6245,29.4305,29.6245,54810.0
2020-12-15 10:20:00,30.45,30.52,30.39,30.39,51450.0,29.5469,29.6148,29.4887,29.4887,51450.0
2020-12-15 10:25:00,30.43,30.43,30.29,30.29,21555.0,29.5275,29.5275,29.3916,29.3916,21555.0
2020-12-15 10:30:00,30.31,30.4,30.31,30.4,14490.0,29.4111,29.4984,29.4111,29.4984,14490.0
2020-12-15 10:35:00,30.27,30.28,30.27,30.28,11445.0,29.3722,29.3819,29.3722,29.3819,11445.0
2020-12-15 10:40:00,30.1,30.1,30.1,30.1,6660.0,29.2073,29.2073,29.2073,29.2073,6660.0
2020-12-15 10:45:00,30.31,30.33,30.31,30.33,25440.0,29.4111,29.4305,29.4111,29.4305,25440.0
2020-12-15 10:50:00,30.43,30.43,30.43,30.43,15885.0,29.5275,29.5275,29.5275,29.5275,15885.0
2020-12-15 10:55:00,30.37,30.37,30.37,30.37,15345.0,29.4693,29.4693,29.4693,29.4693,15345.0
2020-12-15 11:00:00,30.27,30.27,30.2,30.2,19125.0,29.3722,29.3722,29.3043,29.3043,19125.0
2020-12-15 11:05:00,30.0,30.02,29.89,29.92,9000.0,29.1103,29.1297,29.0035,29.0326,9000.0
2020-12-15 11:10:00,30.0,30.0,30.0,30.0,3000.0,29.1103,29.1103,29.1103,29.1103,3000.0
2020-12-15 11:15:00,30.07,30.07,30.07,30.07,3000.0,29.1782,29.1782,29.1782,29.1782,3000.0
2020-12-15 11:20:00,29.94,29.94,29.94,29.94,1500.0,29.052,29.052,29.052,29.052,1500.0
2020-12-15 11:25:00,29.88,29.88,29.87,29.87,17385.0,28.9938,28.9938,28.9841,28.9841,17385.0
2020-12-15 11:30:00,29.94,29.96,29.94,29.96,3390.0,29.052,29.0714,29.052,29.0714,3390.0
2020-12-15 11:35:00,30.04,30.04,30.04,30.04,3000.0,29.1491,29.1491,29.1491,29.1491,3000.0
2020-12-15 11:40:00,30.09,30.11,30.09,30.11,3300.0,29.1976,29.217,29.1976,29.217,3300.0
2020-12-15 11:45:00,29.86,29.86,29.86,29.86,1500.0,28.9744,28.9744,28.9744,28.9744,1500.0
2020-12-15 11:50:00,29.8,29.8,29.8,29.8,1500.0,28.9162,28.9162,28.9162,28.9162,1500.0
2020-12-15 11:55:00,29.8,29.88,29.8,29.88,3000.0,28.9162,28.9938,28.9162,28.9938,3000.0
2020-12-15 12:00:00,30.03,30.03,30.03,30.03,1500.0,29.1394,29.1394,29.1394,29.1394,1500.0
2020-12-15 12:05:00,30.1,30.1,30.1,30.1,1800.0,29.2073,29.2073,29.2073,29.2073,1800.0
2020-12-15 12:10:00,30.14,30.14,30.13,30.13,6930.0,29.2461,29.2461,29.2364,29.2364,6930.0
2020-12-15 12:15:00,30.12,30.13,30.12,30.13,6000.0,29.2267,29.2364,29.2267,29.2364,6000.0
2020-12-15 12:20:00,30.13,30.14,30.13,30.14,6000.0,29.2364,29.2461,29.2364,29.2461,6000.0
2020-12-15 12:25:00,30.14,30.14,30.14,30.14,0.0,29.2461,29.2461,29.2461,29.2461,0.0
2020-12-15 12:30:00,30.22,30.22,30.18,30.18,3000.0,29.3237,29.3237,29.2849,29.2849,3000.0
2020-12-15 12:35:00,30.17,30.23,30.17,30.23,4500.0,29.2752,29.3334,29.2752,29.3334,4500.0
2020-12-15 12:40:00,30.19,30.19,30.19,30.19,1500.0,29.2946,29.2946,29.2946,29.2946,1500.0
2020-12-15 12:45:00,30.19,30.19,30.13,30.13,3000.0,29.2946,29.2946,29.2364,29.2364,3000.0
2020-12-15 12:50:00,30.1,30.16,30.1,30.16,4500.0,29.2073,29.2655,29.2073,29.2655,4500.0
2020-12-15 12:55:00,30.18,30.19,30.13,30.19,10845.0,29.2849,29.2946,29.2364,29.2946,10845.0
2020-12-15 13:00:00,30.15,30.17,30.15,30.17,4605.0,29.2558,29.2752,29.2558,29.2752,4605.0
2020-12-15 13:05:00,30.16,30.25,30.16,30.24,15000.0,29.2655,29.3528,29.2655,29.3431,15000.0
2020-12-15 13:10:00,30.2,30.2,30.2,30.2,6000.0,29.3043,29.3043,29.3043,29.3043,6000.0
2020-12-15 13:15:00,30.18,30.18,30.14,30.14,3000.0,29.2849,29.2849,29.2461,29.2461,3000.0
2020-12-15 13:20:00,30.1,30.11,30.1,30.11,4500.0,29.2073,29.217,29.2073,29.217,4500.0
2020-12-15 13:25:00,30.11,30.11,30.11,30.11,6000.0,29.217,29.217,29.217,29.217,6000.0
2020-12-15 13:30:00,30.12,30.13,30.06,30.06,5055.0,29.2267,29.2364,29.1685,29.1685,5055.0
2020-12-15 13:35:00,30.06,30.16,30.06,30.16,7155.0,29.1685,29.2655,29.1685,29.2655,7155.0
2020-12-15 13:40:00,30.18,30.18,30.18,30.18,12150.0,29.2849,29.2849,29.2849,29.2849,12150.0
2020-12-15 13:45:00,30.2,30.25,30.2,30.25,15390.0,29.3043,29.3528,29.3043,29.3528,15390.0
2020-12-15 13:50:00,30.25,30.28,30.25,30.28,4500.0,29.3528,29.3819,29.3528,29.3819,4500.0
2020-12-15 13:55:00,30.25,30.25,30.25,30.25,3000.0,29.3528,29.3528,29.3528,29.3528,3000.0
2020-12-15 14:00:00,30.17,30.17,30.08,30.08,7500.0,29.2752,29.2752,29.1879,29.1879,7500.0
2020-12-15 14:05:00,30.16,30.22,30.16,30.2,9000.0,29.2655,29.3237,29.2655,29.3043,9000.0
2020-12-15 14:10:00,30.2,30.33,30.2,30.33,27750.0,29.3043,29.4305,29.3043,29.4305,27750.0
2020-12-15 14:15:00,30.33,30.34,30.33,30.34,4860.0,29.4305,29.4402,29.4305,29.4402,4860.0
2020-12-15 14:20:00,30.36,30.36,30.36,30.36,4500.0,29.4596,29.4596,29.4596,29.4596,4500.0
2020-12-15 14:25:00,30.36,30.36,30.36,30.36,0.0,29.4596,29.4596,29.4596,29.4596,0.0
2020-12-15 14:30:00,30.32,30.34,30.32,30.34,4500.0,29.4208,29.4402,29.4208,29.4402,4500.0
2020-12-15 14:35:00,30.36,30.36,30.36,30.36,1500.0,29.4596,29.4596,29.4596,29.4596,1500.0
2020-12-15 14:40:00,30.32,30.32,30.32,30.32,6000.0,29.4208,29.4208,29.4208,29.4208,6000.0
2020-12-15 14:45:00,30.32,30.32,30.32,30.32,0.0,29.4208,29.4208,29.4208,29.4208,0.0
2020-12-15 14:50:00,30.3,30.3,30.3,30.3,7365.0,29.4014,29.4014,29.4014,29.4014,7365.0
2020-12-15 14:55:00,30.31,30.38,30.31,30.37,9000.0,29.4111,29.479,29.4111,29.4693,9000.0
2020-12-15 15:00:00,30.37,30.43,30.37,30.43,15810.0,29.4693,29.5275,29.4693,29.5275,15810.0
2020-12-15 15:05:00,30.4,30.43,30.4,30.43,7500.0,29.4984,29.5275,29.4984,29.5275,7500.0
2020-12-15 15:10:00,30.43,30.43,30.43,30.43,0.0,29.5275,29.5275,29.5275,29.5275,0.0
2020-12-15 15:15:00,30.35,30.35,30.35,30.35,1500.0,29.4499,29.4499,29.4499,29.4499,1500.0
2020-12-15 15:20:00,30.33,30.33,30.33,30.33,3000.0,29.4305,29.4305,29.4305,29.4305,3000.0
2020-12-15 15:25:00,30.29,30.32,30.29,30.32,4500.0,29.3916,29.4208,29.3916,29.4208,4500.0
2020-12-15 15:30:00,30.2,30.23,30.19,30.2,9000.0,29.3043,29.3334,29.2946,29.3043,9000.0
2020-12-15 15:35:00,30.22,30.24,30.22,30.24,3000.0,29.3237,29.3431,29.3237,29.3431,3000.0
2020-12-15 15:40:00,30.26,30.26,30.26,30.26,1500.0,29.3625,29.3625,29.3625,29.3625,1500.0
2020-12-15 15:45:00,30.31,30.31,30.29,30.29,7500.0,29.4111,29.4111,29.3916,29.3916,7500.0
2020-12-15 15:50:00,30.23,30.33,30.23,30.33,10620.0,29.3334,29.4305,29.3334,29.4305,10620.0
2020-12-15 15:55:00,30.31,30.4,30.31,30.4,13620.0,29.4111,29.4984,29.4111,29.4984,13620.0
2020-12-16 09:30:00,30.71,30.71,30.37,30.43,108660.0,29.7992,29.7992,29.4693,29.5275,108660.0
2020-12-16 09:35:00,30.4,30.4,29.93,30.0,52770.0,29.4984,29.4984,29.0423,29.1103,52770.0
2020-12-16 09:40:00,30.01,30.01,29.87,29.99,33750.0,29.12,29.12,28.9841,29.1005,33750.0
2020-12-16 09:45:00,30.08,30.08,29.89,30.02,35385.0,29.1879,29.1879,29.0035,29.1297,35385.0
2020-12-16 09:50:00,30.07,30.16,30.03,30.07,76305.0,29.1782,29.2655,29.1394,29.1782,76305.0
2020-12-16 09:55:00,30.0,30.01,29.96,29.96,15960.0,29.1103,29.12,29.0714,29.0714,15960.0
2020-12-16 10:00:00,29.9,29.97,29.88,29.94,38220.0,29.0132,29.0811,28.9938,29.052,38220.0
2020-12-16 10:05:00,29.9,29.9,29.9,29.9,10905.0,29.0132,29.0132,29.0132,29.0132,10905.0
2020-12-16 10:10:00,29.84,29.84,29.8,29.8,6000.0,28.955,28.955,28.9162,28.9162,6000.0
2020-12-16 10:15:00,29.87,29.87,29.86,29.86,7455.0,28.9841,28.9841,28.9744,28.9744,7455.0
2020-12-16 10:20:00,29.74,29.74,29.7,29.7,4500.0,28.858,28.858,28.8191,28.8191,4500.0
2020-12-16 10:25:00,29.7,29.7,29.7,29.7,0.0,28.8191,28.8191,28.8191,28.8191,0.0
2020-12-16 10:30:00,29.7,29.7,29.7,29.7,0.0,28.8191,28.8191,28.8191,28.8191,0.0
2020-12-16 10:35:00,30.03,30.07,30.03,30.07,16500.0,29.1394,29.1782,29.1394,29.1782,16500.0
2020-12-16 10:40:00,30.1,30.1,30.07,30.07,11160.0,29.2073,29.2073,29.1782,29.1782,11160.0
2020-12-16 10:45:00,30.07,30.07,30.07,30.07,0.0,29.1782,29.1782,29.1782,29.1782,0.0
2020-12-16 10:50:00,30.12,30.2,30.12,30.2,20655.0,29.2267,29.3043,29.2267,29.3043,20655.0
2020-12-16 10:55:00,30.21,30.22,30.21,30.21,24975.0,29.314,29.3237,29.314,29.314,24975.0
2020-12-16 11:00:00,30.11,30.11,30.11,30.11,3000.0,29.217,29.217,29.217,29.217,3000.0
2020-12-16 11:05:00,30.16,30.16,30.14,30.14,3000.0,29.2655,29.2655,29.2461,29.2461,3000.0
2020-12-16 11:10:00,30.13,30.2,30.13,30.2,14220.0,29.2364,29.3043,29.2364,29.3043,14220.0
2020-12-16 11:15:00,30.12,30.13,30.1,30.13,10830.0,29.2267,29.2364,29.2073,29.2364,10830.0
2020-12-16 11:20:00,30.13,30.13,30.13,30.13,0.0,29.2364,29.2364,29.2364,29.2364,0.0
2020-12-16 11:25:00,30.24,30.33,30.24,30.33,13500.0,29.3431,29.4305,29.3431,29.4305,13500.0
2020-12-16 11:30:00,30.33,30.33,30.31,30.31,3750.0,29.4305,29.4305,29.4111,29.4111,3750.0
2020-12-16 11:35:00,30.29,30.29,30.29,30.29,1500.0,29.3916,29.3916,29.3916,29.3916,1500.0
2020-12-16 11:40:00,30.29,30.29,30.29,30.29,0.0,29.3916,29.3916,29.3916,29.3916,0.0
2020-12-16 11:45:00,30.35,30.35,30.35,30.35,1500.0,29.4499,29.4499,29.4499,29.4499,1500.0
2020-12-16 11:50:00,30.33,30.37,30.31,30.37,17985.0,29.4305,29.4693,29.4111,29.4693,17985.0
2020-12-16 11:55:00,30.33,30.33,30.33,30.33,1500.0,29.4305,29.4305,29.4305,29.4305,1500.0
2020-12-16 12:00:00,30.33,30.33,30.33,30.33,0.0,29.4305,29.4305,29.4305,29.4305,0.0
2020-12-16 12:05:00,30.29,30.29,30.29,30.29,4485.0,29.3916,29.3916,29.3916,29.3916,4485.0
2020-12-16 12:10:00,30.29,30.29,30.29,30.29,0.0,29.3916,29.3916,29.3916,29.3916,0.0
2020-12-16 12:15:00,30.27,30.27,30.27,30.27,1500.0,29.3722,29.3722,29.3722,29.3722,1500.0
2020-12-16 12:20:00,30.14,30.14,30.14,30.14,3000.0,29.2461,29.2461,29.2461,29.2461,3000.0
2020-12-16 12:25:00,30.14,30.14,30.14,30.14,0.0,29.2461,29.2461,29.2461,29.2461,0.0
2020-12-16 12:30:00,30.2,30.2,30.2,30.2,1500.0,29.3043,29.3043,29.3043,29.3043,1500.0
2020-12-16 12:35:00,30.13,30.13,30.13,30.13,1500.0,29.2364,29.2364,29.2364,29.2364,1500.0
2020-12-16 12:40:00,30.13,30.13,30.13,30.13,0.0,29.2364,29.2364,29.2364,29.2364,0.0
2020-12-16 12:45:00,30.13,30.13,30.13,30.13,0.0,29.2364,29.2364,29.2364,29.2364,0.0
2020-12-16 12:50:00,30.13,30.13,30.13,30.13,0.0,29.2364,29.2364,29.2364,29.2364,0.0
2020-12-16 12:55:00,30.13,30.13,30.13,30.13,0.0,29.2364,29.2364,29.2364,29.2364,0.0
2020-12-16 13:00:00,30.13,30.13,30.13,30.13,0.0,29.2364,29.2364,29.2364,29.2364,0.0
2020-12-16 13:05:00,30.0,30.0,30.0,30.0,27420.0,29.1103,29.1103,29.1103,29.1103,27420.0
2020-12-16 13:10:00,30.02,30.13,30.02,30.13,3000.0,29.1297,29.2364,29.1297,29.2364,3000.0
2020-12-16 13:15:00,30.13,30.13,30.13,30.13,1500.0,29.2364,29.2364,29.2364,29.2364,1500.0
2020-12-16 13:20:00,30.13,30.13,30.13,30.13,0.0,29.2364,29.2364,29.2364,29.2364,0.0
2020-12-16 13:25:00,30.13,30.13,30.13,30.13,0.0,29.2364,29.2364,29.2364,29.2364,0.0
2020-12-16 13:30:00,30.09,30.11,30.09,30.11,4500.0,29.1976,29.217,29.1976,29.217,4500.0
2020-12-16 13:35:00,30.11,30.11,30.11,30.11,0.0,29.217,29.217,29.217,29.217,0.0
2020-12-16 13:40:00,30.11,30.11,30.11,30.11,1500.0,29.217,29.217,29.217,29.217,1500.0
2020-12-16 13:45:00,30.06,30.1,30.06,30.1,3000.0,29.1685,29.2073,29.1685,29.2073,3000.0
2020-12-16 13:50:00,30.1,30.1,30.1,30.1,0.0,29.2073,29.2073,29.2073,29.2073,0.0
2020-12-16 13:55:00,30.1,30.1,30.1,30.1,0.0,29.2073,29.2073,29.2073,29.2073,0.0
2020-12-16 14:00:00,30.05,30.05,30.05,30.05,1500.0,29.1588,29.1588,29.1588,29.1588,1500.0
2020-12-16 14:05:00,30.02,30.02,29.96,29.96,13260.0,29.1297,29.1297,29.0714,29.0714,13260.0
2020-12-16 14:10:00,29.91,29.91,29.9,29.9,4305.0,29.0229,29.0229,29.0132,29.0132,4305.0
2020-12-16 14:15:00,29.9,29.9,29.9,29.9,0.0,29.0132,29.0132,29.0132,29.0132,0.0
2020-12-16 14:20:00,30.01,30.06,30.01,30.06,8865.0,29.12,29.1685,29.12,29.1685,8865.0
2020-12-16 14:25:00,29.98,30.01,29.98,30.01,3000.0,29.0908,29.12,29.0908,29.12,3000.0
2020-12-16 14:30:00,30.01,30.01,30.01,30.01,0.0,29.12,29.12,29.12,29.12,0.0
2020-12-16 14:35:00,30.33,30.34,30.33,30.34,7500.0,29.4305,29.4402,29.4305,29.4402,7500.0
2020-12-16 14:40:00,30.37,30.4,30.37,30.39,7845.0,29.4693,29.4984,29.4693,29.4887,7845.0
2020-12-16 14:45:00,30.35,30.39,30.35,30.39,6000.0,29.4499,29.4887,29.4499,29.4887,6000.0
2020-12-16 14:50:00,30.4,30.4,30.4,30.4,1500.0,29.4984,29.4984,29.4984,29.4984,1500.0
2020-12-16 14:55:00,30.4,30.4,30.4,30.4,6000.0,29.4984,29.4984,29.4984,29.4984,6000.0
2020-12-16 15:00:00,30.4,30.4,30.4,30.4,0.0,29.4984,29.4984,29.4984,29.4984,0.0
2020-12-16 15:05:00,30.34,30.34,30.34,30.34,1500.0,29.4402,29.4402,29.4402,29.4402,1500.0
2020-12-16 15:10:00,30.42,30.42,30.4,30.4,6255.0,29.5178,29.5178,29.4984,29.4984,6255.0
2020-12-16 15:15:00,30.46,30.49,30.46,30.47,8745.0,29.5566,29.5857,29.5566,29.5663,8745.0
2020-12-16 15:20:00,30.51,30.51,30.49,30.49,16500.0,29.6051,29.6051,29.5857,29.5857,16500.0
2020-12-16 15:25:00,30.53,30.53,30.49,30.49,3000.0,29.6245,29.6245,29.5857,29.5857,3000.0
2020-12-16 15:30:00,30.6,30.6,30.59,30.59,3000.0,29.6925,29.6925,29.6828,29.6828,3000.0
2020-12-16 15:35:00,30.53,30.53,30.53,30.53,1500.0,29.6245,29.6245,29.6245,29.6245,1500.0
2020-12-16 15:40:00,30.56,30.59,30.56,30.59,3000.0,29.6536,29.6828,29.6536,29.6828,3000.0
2020-12-16 15:45:00,30.59,30.59,30.59,30.59,0.0,29.6828,29.6828,29.6828,29.6828,0.0
2020-12-16 15:50:00,30.47,30.47,30.41,30.41,34995.0,29.5663,29.5663,29.5081,29.5081,34995.0
2020-12-16 15:55:00,30.47,30.47,30.37,30.37,32325.0,29.5663,29.5663,29.4693,29.4693,32325.0
2020-12-17 09:30:00,30.92,30.97,30.66,30.67,103245.0,30.003,30.0515,29.7507,29.7604,103245.0
2020-12-17 09:35:00,30.7,30.9,30.65,30.73,42450.0,29.7895,29.9836,29.741,29.8186,42450.0
2020-12-17 09:40:00,30.63,30.67,30.53,30.67,36345.0,29.7216,29.7604,29.6245,29.7604,36345.0
2020-12-17 09:45:00,30.8,30.8,30.8,30.8,15000.0,29.8865,29.8865,29.8865,29.8865,15000.0
2020-12-17 09:50:00,30.71,30.71,30.68,30.68,13080.0,29.7992,29.7992,29.7701,29.7701,13080.0
2020-12-17 09:55:00,30.6,30.6,30.54,30.54,5145.0,29.6925,29.6925,29.6342,29.6342,5145.0
2020-12-17 10:00:00,30.54,30.54,30.35,30.35,216645.0,29.6342,29.6342,29.4499,29.4499,216645.0
2020-12-17 10:05:00,30.33,30.53,30.28,30.5,58425.0,29.4305,29.6245,29.3819,29.5954,58425.0
2020-12-17 10:10:00,30.4,30.42,30.4,30.42,10740.0,29.4984,29.5178,29.4984,29.5178,10740.0
2020-12-17 10:15:00,30.6,30.6,30.6,30.6,12570.0,29.6925,29.6925,29.6925,29.6925,12570.0
2020-12-17 10:20:00,30.65,30.65,30.53,30.53,16365.0,29.741,29.741,29.6245,29.6245,16365.0
2020-12-17 10:25:00,30.46,30.46,30.46,30.46,4500.0,29.5566,29.5566,29.5566,29.5566,4500.0
2020-12-17 10:30:00,30.69,30.69,30.69,30.69,3000.0,29.7798,29.7798,29.7798,29.7798,3000.0
2020-12-17 10:35:00,30.58,30.58,30.51,30.51,7020.0,29.673,29.673,29.6051,29.6051,7020.0
2020-12-17 10:40:00,30.4,30.4,30.33,30.33,18255.0,29.4984,29.4984,29.4305,29.4305,18255.0
2020-12-17 10:45:00,30.4,30.4,30.4,30.4,14940.0,29.4984,29.4984,29.4984,29.4984,14940.0
2020-12-17 10:50:00,30.56,30.56,30.56,30.56,1500.0,29.6536,29.6536,29.6536,29.6536,1500.0
2020-12-17 10:55:00,30.37,30.37,30.37,30.37,13140.0,29.4693,29.4693,29.4693,29.4693,13140.0
2020-12-17 11:00:00,30.38,30.38,30.37,30.37,5595.0,29.479,29.479,29.4693,29.4693,5595.0
2020-12-17 11:05:00,30.37,30.37,30.37,30.37,0.0,29.4693,29.4693,29.4693,29.4693,0.0
2020-12-17 11:10:00,30.44,30.53,30.44,30.53,45240.0,29.5372,29.6245,29.5372,29.6245,45240.0
2020-12-17 11:15:00,30.56,30.56,30.52,30.53,7410.0,29.6536,29.6536,29.6148,29.6245,7410.0
2020-12-17 11:20:00,30.47,30.55,30.47,30.55,18630.0,29.5663,29.6439,29.5663,29.6439,18630.0
2020-12-17 11:25:00,30.55,30.55,30.55,30.55,0.0,29.6439,29.6439,29.6439,29.6439,0.0
2020-12-17 11:30:00,30.54,30.55,30.54,30.55,6000.0,29.6342,29.6439,29.6342,29.6439,6000.0
2020-12-17 11:35:00,30.45,30.47,30.45,30.47,3825.0,29.5469,29.5663,29.5469,29.5663,3825.0
2020-12-17 11:40:00,30.44,30.48,30.44,30.48,4140.0,29.5372,29.576,29.5372,29.576,4140.0
2020-12-17 11:45:00,30.44,30.44,30.37,30.37,12855.0,29.5372,29.5372,29.4693,29.4693,12855.0
2020-12-17 11:50:00,30.37,30.37,30.27,30.27,15510.0,29.4693,29.4693,29.3722,29.3722,15510.0
2020-12-17 11:55:00,30.22,30.43,30.22,30.43,4500.0,29.3237,29.5275,29.3237,29.5275,4500.0
2020-12-17 12:00:00,30.47,30.47,30.47,30.47,22605.0,29.5663,29.5663,29.5663,29.5663,22605.0
2020-12-17 12:05:00,30.37,30.37,30.37,30.37,1500.0,29.4693,29.4693,29.4693,29.4693,1500.0
2020-12-17 12:10:00,30.37,30.37,30.37,30.37,0.0,29.4693,29.4693,29.4693,29.4693,0.0
2020-12-17 12:15:00,30.28,30.28,30.26,30.26,15555.0,29.3819,29.3819,29.3625,29.3625,15555.0
2020-12-17 12:20:00,30.26,30.26,30.26,30.26,0.0,29.3625,29.3625,29.3625,29.3625,0.0
2020-12-17 12:25:00,30.31,30.43,30.31,30.43,35205.0,29.4111,29.5275,29.4111,29.5275,35205.0
2020-12-17 12:30:00,30.43,30.43,30.4,30.4,15375.0,29.5275,29.5275,29.4984,29.4984,15375.0
2020-12-17 12:35:00,30.33,30.33,30.33,30.33,1500.0,29.4305,29.4305,29.4305,29.4305,1500.0
2020-12-17 12:40:00,30.42,30.48,30.42,30.48,3000.0,29.5178,29.576,29.5178,29.576,3000.0
2020-12-17 12:45:00,30.55,30.58,30.55,30.58,18660.0,29.6439,29.673,29.6439,29.673,18660.0
2020-12-17 12:50:00,30.6,30.6,30.6,30.6,10110.0,29.6925,29.6925,29.6925,29.6925,10110.0
2020-12-17 12:55:00,30.6,30.6,30.6,30.6,0.0,29.6925,29.6925,29.6925,29.6925,0.0
2020-12-17 13:00:00,30.6,30.6,30.6,30.6,0.0,29.6925,29.6925,29.6925,29.6925,0.0
2020-12-17 13:05:00,30.6,30.6,30.6,30.6,0.0,29.6925,29.6925,29.6925,29.6925,0.0
2020-12-17 13:10:00,30.48,30.48,30.48,30.48,1500.0,29.576,29.576,29.576,29.576,1500.0
2020-12-17 13:15:00,30.44,30.44,30.44,30.44,1785.0,29.5372,29.5372,29.5372,29.5372,1785.0
2020-12-17 13:20:00,30.47,30.47,30.47,30.47,1500.0,29.5663,29.5663,29.5663,29.5663,1500.0
2020-12-17 13:25:00,30.47,30.47,30.47,30.47,0.0,29.5663,29.5663,29.5663,29.5663,0.0
2020-12-17 13:30:00,30.46,30.46,30.46,30.46,1500.0,29.5566,29.5566,29.5566,29.5566,1500.0
2020-12-17 13:35:00,30.46,30.46,30.46,30.46,0.0,29.5566,29.5566,29.5566,29.5566,0.0
2020-12-17 13:40:00,30.46,30.46,30.46,30.46,0.0,29.5566,29.5566,29.5566,29.5566,0.0
2020-12-17 13:45:00,30.49,30.49,30.49,30.49,3000.0,29.5857,29.5857,29.5857,29.5857,3000.0
2020-12-17 13:50:00,30.49,30.49,30.49,30.49,0.0,29.5857,29.5857,29.5857,29.5857,0.0
2020-12-17 13:55:00,30.49,30.49,30.49,30.49,0.0,29.5857,29.5857,29.5857,29.5857,0.0
2020-12-17 14:00:00,30.49,30.49,30.49,30.49,0.0,29.5857,29.5857,29.5857,29.5857,0.0
2020-12-17 14:05:00,30.49,30.49,30.49,30.49,0.0,29.5857,29.5857,29.5857,29.5857,0.0
2020-12-17 14:10:00,30.49,30.55,30.49,30.53,6750.0,29.5857,29.6439,29.5857,29.6245,6750.0
2020-12-17 14:15:00,30.53,30.53,30.53,30.53,0.0,29.6245,29.6245,29.6245,29.6245,0.0
2020-12-17 14:20:00,30.53,30.53,30.53,30.53,0.0,29.6245,29.6245,29.6245,29.6245,0.0
2020-12-17 14:25:00,30.53,30.53,30.53,30.53,0.0,29.6245,29.6245,29.6245,29.6245,0.0
2020-12-17 14:30:00,30.52,30.54,30.52,30.54,35715.0,29.6148,29.6342,29.6148,29.6342,35715.0
2020-12-17 14:35:00,30.54,30.54,30.54,30.54,0.0,29.6342,29.6342,29.6342,29.6342,0.0
2020-12-17 14:40:00,30.44,30.44,30.42,30.42,4050.0,29.5372,29.5372,29.5178,29.5178,4050.0
2020-12-17 14:45:00,30.42,30.42,30.42,30.42,0.0,29.5178,29.5178,29.5178,29.5178,0.0
2020-12-17 14:50:00,30.42,30.42,30.42,30.42,0.0,29.5178,29.5178,29.5178,29.5178,0.0
2020-12-17 14:55:00,30.41,30.41,30.41,30.41,3000.0,29.5081,29.5081,29.5081,29.5081,3000.0
2020-12-17 15:00:00,30.4,30.4,30.4,30.4,1500.0,29.4984,29.4984,29.4984,29.4984,1500.0
2020-12-17 15:05:00,30.32,30.32,30.3,30.3,4500.0,29.4208,29.4208,29.4014,29.4014,4500.0
2020-12-17 15:10:00,30.33,30.33,30.32,30.32,6120.0,29.4305,29.4305,29.4208,29.4208,6120.0
2020-12-17 15:15:00,30.39,30.39,30.39,30.39,1500.0,29.4887,29.4887,29.4887,29.4887,1500.0
2020-12-17 15:20:00,30.37,30.37,30.37,30.37,1500.0,29.4693,29.4693,29.4693,29.4693,1500.0
2020-12-17 15:25:00,30.32,30.32,30.32,30.32,1500.0,29.4208,29.4208,29.4208,29.4208,1500.0
2020-12-17 15:30:00,30.31,30.31,30.21,30.23,16245.0,29.4111,29.4111,29.314,29.3334,16245.0
2020-12-17 15:35:00,30.23,30.23,30.23,30.23,0.0,29.3334,29.3334,29.3334,29.3334,0.0
2020-12-17 15:40:00,30.38,30.38,30.38,30.38,3750.0,29.479,29.479,29.479,29.479,3750.0
2020-12-17 15:45:00,30.34,30.39,30.34,30.39,18750.0,29.4402,29.4887,29.4402,29.4887,18750.0
2020-12-17 15:50:00,30.45,30.46,30.45,30.46,4500.0,29.5469,29.5566,29.5469,29.5566,4500.0
2020-12-17 15:55:00,30.52,30.57,30.51,30.56,41130.0,29.6148,29.6633,29.6051,29.6536,41130.0
2020-12-18 09:30:00,30.73,30.8,30.53,30.63,91245.0,29.8186,29.8865,29.6245,29.7216,91245.0
2020-12-18 09:35:00,30.53,30.6,30.44,30.44,41265.0,29.6245,29.6925,29.5372,29.5372,41265.0
2020-12-18 09:40:00,30.47,30.53,30.35,30.35,7890.0,29.5663,29.6245,29.4499,29.4499,7890.0
2020-12-18 09:45:00,30.35,30.4,30.33,30.4,22500.0,29.4499,29.4984,29.4305,29.4984,22500.0
2020-12-18 09:50:00,30.45,30.45,30.27,30.27,20205.0,29.5469,29.5469,29.3722,29.3722,20205.0
2020-12-18 09:55:00,30.33,30.33,30.33,30.33,3000.0,29.4305,29.4305,29.4305,29.4305,3000.0
2020-12-18 10:00:00,30.38,30.41,30.27,30.27,7590.0,29.479,29.5081,29.3722,29.3722,7590.0
2020-12-18 10:05:00,30.25,30.47,30.25,30.47,5205.0,29.3528,29.5663,29.3528,29.5663,5205.0
2020-12-18 10:10:00,30.57,30.73,30.57,30.73,41445.0,29.6633,29.8186,29.6633,29.8186,41445.0
2020-12-18 10:15:00,30.74,30.74,30.74,30.74,2130.0,29.8283,29.8283,29.8283,29.8283,2130.0
2020-12-18 10:20:00,30.72,30.72,30.62,30.69,9000.0,29.8089,29.8089,29.7119,29.7798,9000.0
2020-12-18 10:25:00,30.72,30.72,30.72,30.72,1500.0,29.8089,29.8089,29.8089,29.8089,1500.0
2020-12-18 10:30:00,30.67,30.67,30.54,30.54,12000.0,29.7604,29.7604,29.6342,29.6342,12000.0
2020-12-18 10:35:00,30.54,30.54,30.47,30.47,32670.0,29.6342,29.6342,29.5663,29.5663,32670.0
2020-12-18 10:40:00,30.6,30.6,30.6,30.6,1500.0,29.6925,29.6925,29.6925,29.6925,1500.0
2020-12-18 10:45:00,30.6,30.6,30.6,30.6,0.0,29.6925,29.6925,29.6925,29.6925,0.0
2020-12-18 10:50:00,30.55,30.55,30.53,30.53,8040.0,29.6439,29.6439,29.6245,29.6245,8040.0
2020-12-18 10:55:00,30.67,30.67,30.67,30.67,6000.0,29.7604,29.7604,29.7604,29.7604,6000.0
2020-12-18 11:00:00,30.67,30.67,30.67,30.67,9000.0,29.7604,29.7604,29.7604,29.7604,9000.0
2020-12-18 11:05:00,30.67,30.67,30.67,30.67,0.0,29.7604,29.7604,29.7604,29.7604,0.0
2020-12-18 11:10:00,30.55,30.55,30.4,30.43,5445.0,29.6439,29.6439,29.4984,29.5275,5445.0
2020-12-18 11:15:00,30.33,30.33,30.33,30.33,16500.0,29.4305,29.4305,29.4305,29.4305,16500.0
2020-12-18 11:20:00,30.34,30.42,30.34,30.42,4500.0,29.4402,29.5178,29.4402,29.5178,4500.0
2020-12-18 11:25:00,30.42,30.42,30.42,30.42,0.0,29.5178,29.5178,29.5178,29.5178,0.0
2020-12-18 11:30:00,30.45,30.45,30.38,30.38,18000.0,29.5469,29.5469,29.479,29.479,18000.0
2020-12-18 11:35:00,30.38,30.38,30.38,30.38,0.0,29.479,29.479,29.479,29.479,0.0
2020-12-18 11:40:00,30.53,30.56,30.52,30.52,7500.0,29.6245,29.6536,29.6148,29.6148,7500.0
2020-12-18 11:45:00,30.57,30.57,30.57,30.57,7500.0,29.6633,29.6633,29.6633,29.6633,7500.0
2020-12-18 11:50:00,30.6,30.6,30.6,30.6,4500.0,29.6925,29.6925,29.6925,29.6925,4500.0
2020-12-18 11:55:00,30.6,30.6,30.6,30.6,0.0,29.6925,29.6925,29.6925,29.6925,0.0
2020-12-18 12:00:00,30.6,30.6,30.6,30.6,0.0,29.6925,29.6925,29.6925,29.6925,0.0
2020-12-18 12:05:00,30.6,30.6,30.6,30.6,0.0,29.6925,29.6925,29.6925,29.6925,0.0
2020-12-18 12:10:00,30.6,30.67,30.6,30.67,21645.0,29.6925,29.7604,29.6925,29.7604,21645.0
2020-12-18 12:15:00,30.69,30.74,30.69,30.74,22530.0,29.7798,29.8283,29.7798,29.8283,22530.0
2020-12-18 12:20:00,30.74,30.74,30.74,30.74,0.0,29.8283,29.8283,29.8283,29.8283,0.0
2020-12-18 12:25:00,30.74,30.74,30.74,30.74,0.0,29.8283,29.8283,29.8283,29.8283,0.0
2020-12-18 12:30:00,30.74,30.8,30.72,30.8,13725.0,29.8283,29.8865,29.8089,29.8865,13725.0
2020-12-18 12:35:00,30.84,30.84,30.78,30.78,4530.0,29.9253,29.9253,29.8671,29.8671,4530.0
2020-12-18 12:40:00,30.78,30.78,30.78,30.78,0.0,29.8671,29.8671,29.8671,29.8671,0.0
2020-12-18 12:45:00,30.78,30.78,30.78,30.78,0.0,29.8671,29.8671,29.8671,29.8671,0.0
2020-12-18 12:50:00,30.78,30.78,30.78,30.78,0.0,29.8671,29.8671,29.8671,29.8671,0.0
2020-12-18 12:55:00,30.78,30.78,30.78,30.78,0.0,29.8671,29.8671,29.8671,29.8671,0.0
2020-12-18 13:00:00,30.78,30.78,30.78,30.78,0.0,29.8671,29.8671,29.8671,29.8671,0.0
2020-12-18 13:05:00,30.78,30.78,30.78,30.78,0.0,29.8671,29.8671,29.8671,29.8671,0.0
2020-12-18 13:10:00,30.87,30.87,30.87,30.87,19155.0,29.9544,29.9544,29.9544,29.9544,19155.0
2020-12-18 13:15:00,30.87,30.87,30.87,30.87,0.0,29.9544,29.9544,29.9544,29.9544,0.0
2020-12-18 13:20:00,30.87,30.87,30.87,30.87,0.0,29.9544,29.9544,29.9544,29.9544,0.0
2020-12-18 13:25:00,30.87,30.87,30.87,30.87,0.0,29.9544,29.9544,29.9544,29.9544,0.0
2020-12-18 13:30:00,30.71,30.71,30.71,30.71,1500.0,29.7992,29.7992,29.7992,29.7992,1500.0
2020-12-18 13:35:00,30.73,30.73,30.68,30.68,21360.0,29.8186,29.8186,29.7701,29.7701,21360.0
2020-12-18 13:40:00,30.68,30.68,30.68,30.68,0.0,29.7701,29.7701,29.7701,29.7701,0.0
2020-12-18 13:45:00,30.68,30.68,30.68,30.68,0.0,29.7701,29.7701,29.7701,29.7701,0.0
2020-12-18 13:50:00,30.73,30.73,30.73,30.73,1500.0,29.8186,29.8186,29.8186,29.8186,1500.0
2020-12-18 13:55:00,30.78,30.78,30.78,30.78,1500.0,29.8671,29.8671,29.8671,29.8671,1500.0
2020-12-18 14:00:00,30.72,30.72,30.67,30.67,6450.0,29.8089,29.8089,29.7604,29.7604,6450.0
2020-12-18 14:05:00,30.67,30.67,30.67,30.67,0.0,29.7604,29.7604,29.7604,29.7604,0.0
2020-12-18 14:10:00,30.67,30.67,30.67,30.67,0.0,29.7604,29.7604,29.7604,29.7604,0.0
2020-12-18 14:15:00,30.67,30.67,30.67,30.67,0.0,29.7604,29.7604,29.7604,29.7604,0.0
2020-12-18 14:20:00,30.67,30.67,30.67,30.67,0.0,29.7604,29.7604,29.7604,29.7604,0.0
2020-12-18 14:25:00,30.67,30.67,30.67,30.67,0.0,29.7604,29.7604,29.7604,29.7604,0.0
2020-12-18 14:30:00,30.67,30.67,30.67,30.67,0.0,29.7604,29.7604,29.7604,29.7604,0.0
2020-12-18 14:35:00,30.7,30.72,30.7,30.72,3000.0,29.7895,29.8089,29.7895,29.8089,3000.0
2020-12-18 14:40:00,30.66,30.67,30.6,30.6,32055.0,29.7507,29.7604,29.6925,29.6925,32055.0
2020-12-18 14:45:00,30.53,30.53,30.53,30.53,1500.0,29.6245,29.6245,29.6245,29.6245,1500.0
2020-12-18 14:50:00,30.49,30.49,30.49,30.49,1500.0,29.5857,29.5857,29.5857,29.5857,1500.0
2020-12-18 14:55:00,30.4,30.4,30.4,30.4,6375.0,29.4984,29.4984,29.4984,29.4984,6375.0
2020-12-18 15:00:00,30.42,30.42,30.32,30.32,34455.0,29.5178,29.5178,29.4208,29.4208,34455.0
2020-12-18 15:05:00,30.32,30.32,30.32,30.32,0.0,29.4208,29.4208,29.4208,29.4208,0.0
2020-12-18 15:10:00,30.33,30.33,30.33,30.33,1500.0,29.4305,29.4305,29.4305,29.4305,1500.0
2020-12-18 15:15:00,30.33,30.33,30.33,30.33,0.0,29.4305,29.4305,29.4305,29.4305,0.0
2020-12-18 15:20:00,30.27,30.27,30.27,30.27,1500.0,29.3722,29.3722,29.3722,29.3722,1500.0
2020-12-18 15:25:00,30.25,30.25,29.89,29.93,45240.0,29.3528,29.3528,29.0035,29.0423,45240.0
2020-12-18 15:30:00,29.87,30.12,29.77,30.1,12000.0,28.9841,29.2267,28.8871,29.2073,12000.0
2020-12-18 15:35:00,30.0,30.0,29.86,29.86,7500.0,29.1103,29.1103,28.9744,28.9744,7500.0
2020-12-18 15:40:00,29.8,29.97,29.78,29.97,14160.0,28.9162,29.0811,28.8968,29.0811,14160.0
2020-12-18 15:45:00,30.0,30.03,29.91,29.91,35055.0,29.1103,29.1394,29.0229,29.0229,35055.0
2020-12-18 15:50:00,29.8,29.8,29.64,29.79,16545.0,28.9162,28.9162,28.7609,28.9065,16545.0
2020-12-18 15:55:00,29.87,30.32,29.87,30.17,21945.0,28.9841,29.4208,28.9841,29.2752,21945.0
2020-12-21 09:30:00,28.97,29.0,28.69,28.97,931740.0,28.1108,28.1399,27.8391,28.1108,931740.0
2020-12-21 09:35:00,28.98,29.27,28.89,28.89,66195.0,28.1205,28.4019,28.0332,28.0332,66195.0
2020-12-21 09:40:00,28.82,28.88,28.63,28.67,102045.0,27.9652,28.0235,27.7809,27.8197,102045.0
2020-12-21 09:45:00,28.7,28.73,28.67,28.67,10500.0,27.8488,27.8779,27.8197,27.8197,10500.0
2020-12-21 09:50:00,28.81,28.86,28.76,28.86,10815.0,27.9555,28.0041,27.907,28.0041,10815.0
2020-12-21 09:55:00,28.86,29.0,28.86,28.86,47490.0,28.0041,28.1399,28.0041,28.0041,47490.0
2020-12-21 10:00:00,28.77,28.93,28.45,28.45,55905.0,27.9167,28.072,27.6062,27.6062,55905.0
2020-12-21 10:05:00,28.4,28.4,28.25,28.37,39315.0,27.5577,27.5577,27.4122,27.5286,39315.0
2020-12-21 10:10:00,28.49,28.49,28.33,28.33,33630.0,27.645,27.645,27.4898,27.4898,33630.0
2020-12-21 10:15:00,28.26,28.4,28.18,28.21,31980.0,27.4219,27.5577,27.3442,27.3733,31980.0
2020-12-21 10:20:00,28.22,28.47,28.22,28.47,13860.0,27.383,27.6256,27.383,27.6256,13860.0
2020-12-21 10:25:00,28.47,28.53,28.47,28.52,17535.0,27.6256,27.6838,27.6256,27.6741,17535.0
2020-12-21 10:30:00,28.4,28.4,28.39,28.39,3000.0,27.5577,27.5577,27.548,27.548,3000.0
2020-12-21 10:35:00,28.33,28.33,28.17,28.33,49440.0,27.4898,27.4898,27.3345,27.4898,49440.0
2020-12-21 10:40:00,28.4,28.4,28.37,28.37,3720.0,27.5577,27.5577,27.5286,27.5286,3720.0
2020-12-21 10:45:00,28.29,28.43,28.29,28.43,13095.0,27.451,27.5868,27.451,27.5868,13095.0
2020-12-21 10:50:00,28.52,28.52,28.38,28.38,6000.0,27.6741,27.6741,27.5383,27.5383,6000.0
2020-12-21 10:55:00,28.63,28.63,28.63,28.63,5970.0,27.7809,27.7809,27.7809,27.7809,5970.0
2020-12-21 11:00:00,28.6,28.6,28.47,28.47,72330.0,27.7518,27.7518,27.6256,27.6256,72330.0
2020-12-21 11:05:00,28.51,28.55,28.41,28.47,19140.0,27.6644,27.7033,27.5674,27.6256,19140.0
2020-12-21 11:10:00,28.47,28.47,28.47,28.47,0.0,27.6256,27.6256,27.6256,27.6256,0.0
2020-12-21 11:15:00,28.5,28.5,28.5,28.5,3000.0,27.6547,27.6547,27.6547,27.6547,3000.0
2020-12-21 11:20:00,28.7,28.73,28.7,28.73,4530.0,27.8488,27.8779,27.8488,27.8779,4530.0
2020-12-21 11:25:00,28.77,28.77,28.73,28.74,9315.0,27.9167,27.9167,27.8779,27.8876,9315.0
2020-12-21 11:30:00,28.77,28.84,28.77,28.84,19650.0,27.9167,27.9847,27.9167,27.9847,19650.0
2020-12-21 11:35:00,28.93,29.0,28.93,29.0,18090.0,28.072,28.1399,28.072,28.1399,18090.0
2020-12-21 11:40:00,29.04,29.16,29.04,29.11,86850.0,28.1787,28.2952,28.1787,28.2466,86850.0
2020-12-21 11:45:00,29.15,29.15,29.11,29.11,4500.0,28.2855,28.2855,28.2466,28.2466,4500.0
2020-12-21 11:50:00,29.13,29.14,29.11,29.11,5685.0,28.2661,28.2758,28.2466,28.2466,5685.0
2020-12-21 11:55:00,29.0,29.0,29.0,29.0,3660.0,28.1399,28.1399,28.1399,28.1399,3660.0
2020-12-21 12:00:00,29.0,29.0,29.0,29.0,0.0,28.1399,28.1399,28.1399,28.1399,0.0
2020-12-21 12:05:00,29.12,29.12,29.12,29.12,1500.0,28.2563,28.2563,28.2563,28.2563,1500.0
2020-12-21 12:10:00,29.07,29.07,29.07,29.07,1500.0,28.2078,28.2078,28.2078,28.2078,1500.0
2020-12-21 12:15:00,29.04,29.04,29.0,29.0,5925.0,28.1787,28.1787,28.1399,28.1399,5925.0
2020-12-21 12:20:00,29.0,29.0,29.0,29.0,0.0,28.1399,28.1399,28.1399,28.1399,0.0
2020-12-21 12:25:00,29.09,29.09,29.09,29.09,3000.0,28.2272,28.2272,28.2272,28.2272,3000.0
2020-12-21 12:30:00,29.23,29.25,29.23,29.25,4500.0,28.3631,28.3825,28.3631,28.3825,4500.0
2020-12-21 12:35:00,29.26,29.26,29.26,29.26,1500.0,28.3922,28.3922,28.3922,28.3922,1500.0
2020-12-21 12:40:00,29.23,29.26,29.23,29.26,6000.0,28.3631,28.3922,28.3631,28.3922,6000.0
2020-12-21 12:45:00,29.23,29.23,29.23,29.23,1500.0,28.3631,28.3631,28.3631,28.3631,1500.0
2020-12-21 12:50:00,29.33,29.45,29.33,29.45,4500.0,28.4601,28.5766,28.4601,28.5766,4500.0
2020-12-21 12:55:00,29.36,29.36,29.33,29.33,5625.0,28.4892,28.4892,28.4601,28.4601,5625.0
2020-12-21 13:00:00,29.33,29.33,29.33,29.33,0.0,28.4601,28.4601,28.4601,28.4601,0.0
2020-12-21 13:05:00,29.24,29.29,29.24,29.29,8550.0,28.3728,28.4213,28.3728,28.4213,8550.0
2020-12-21 13:10:00,29.47,29.47,29.47,29.47,1500.0,28.596,28.596,28.596,28.596,1500.0
2020-12-21 13:15:00,29.47,29.47,29.47,29.47,0.0,28.596,28.596,28.596,28.596,0.0
2020-12-21 13:20:00,29.46,29.46,29.4,29.4,6240.0,28.5863,28.5863,28.528,28.528,6240.0
2020-12-21 13:25:00,29.4,29.4,29.4,29.4,0.0,28.528,28.528,28.528,28.528,0.0
2020-12-21 13:30:00,29.4,29.4,29.4,29.4,0.0,28.528,28.528,28.528,28.528,0.0
2020-12-21 13:35:00,29.58,29.58,29.55,29.55,4500.0,28.7027,28.7027,28.6736,28.6736,4500.0
2020-12-21 13:40:00,29.6,29.6,29.6,29.6,1500.0,28.7221,28.7221,28.7221,28.7221,1500.0
2020-12-21 13:45:00,29.54,29.54,29.52,29.52,3000.0,28.6639,28.6639,28.6445,28.6445,3000.0
2020-12-21 13:50:00,29.65,29.67,29.65,29.67,3000.0,28.7706,28.79,28.7706,28.79,3000.0
2020-12-21 13:55:00,29.67,29.67,29.67,29.67,0.0,28.79,28.79,28.79,28.79,0.0
2020-12-21 14:00:00,29.6,29.6,29.54,29.57,57405.0,28.7221,28.7221,28.6639,28.693,57405.0
2020-12-21 14:05:00,29.57,29.57,29.57,29.57,0.0,28.693,28.693,28.693,28.693,0.0
2020-12-21 14:10:00,29.57,29.57,29.57,29.57,0.0,28.693,28.693,28.693,28.693,0.0
2020-12-21 14:15:00,29.6,29.6,29.6,29.6,1500.0,28.7221,28.7221,28.7221,28.7221,1500.0
2020-12-21 14:20:00,29.53,29.53,29.53,29.53,1500.0,28.6542,28.6542,28.6542,28.6542,1500.0
2020-12-21 14:25:00,29.53,29.53,29.53,29.53,0.0,28.6542,28.6542,28.6542,28.6542,0.0
2020-12-21 14:30:00,29.67,29.67,29.67,29.67,1500.0,28.79,28.79,28.79,28.79,1500.0
2020-12-21 14:35:00,29.66,29.66,29.6,29.6,4500.0,28.7803,28.7803,28.7221,28.7221,4500.0
2020-12-21 14:40:00,29.6,29.6,29.6,29.6,2805.0,28.7221,28.7221,28.7221,28.7221,2805.0
2020-12-21 14:45:00,29.53,29.53,29.51,29.51,3360.0,28.6542,28.6542,28.6348,28.6348,3360.0
2020-12-21 14:50:00,29.48,29.48,29.48,29.48,3000.0,28.6057,28.6057,28.6057,28.6057,3000.0
2020-12-21 14:55:00,29.6,29.6,29.56,29.56,6000.0,28.7221,28.7221,28.6833,28.6833,6000.0
2020-12-21 15:00:00,29.56,29.56,29.56,29.56,0.0,28.6833,28.6833,28.6833,28.6833,0.0
2020-12-21 15:05:00,29.39,29.39,29.39,29.39,1500.0,28.5183,28.5183,28.5183,28.5183,1500.0
2020-12-21 15:10:00,29.36,29.36,29.36,29.36,2235.0,28.4892,28.4892,28.4892,28.4892,2235.0
2020-12-21 15:15:00,29.46,29.48,29.46,29.48,4500.0,28.5863,28.6057,28.5863,28.6057,4500.0
2020-12-21 15:20:00,29.48,29.48,29.48,29.48,0.0,28.6057,28.6057,28.6057,28.6057,0.0
2020-12-21 15:25:00,29.48,29.48,29.48,29.48,0.0,28.6057,28.6057,28.6057,28.6057,0.0
2020-12-21 15:30:00,29.35,29.35,29.21,29.21,10500.0,28.4795,28.4795,28.3437,28.3437,10500.0
2020-12-21 15:35:00,29.22,29.3,29.21,29.3,7725.0,28.3534,28.431,28.3437,28.431,7725.0
2020-12-21 15:40:00,29.36,29.38,29.36,29.38,3000.0,28.4892,28.5086,28.4892,28.5086,3000.0
2020-12-21 15:45:00,29.36,29.39,29.36,29.37,4500.0,28.4892,28.5183,28.4892,28.4989,4500.0
2020-12-21 15:50:00,29.35,29.36,29.23,29.36,20910.0,28.4795,28.4892,28.3631,28.4892,20910.0
2020-12-21 15:55:00,29.42,29.61,29.42,29.57,28830.0,28.5475,28.7318,28.5475,28.693,28830.0
2020-12-22 09:30:00,29.7,29.72,29.53,29.6,111225.0,28.8225,28.8419,28.6575,28.7254,111225.0
2020-12-22 09:35:00,29.59,29.59,29.47,29.47,15660.0,28.7157,28.7157,28.5993,28.5993,15660.0
2020-12-22 09:40:00,29.47,29.51,29.4,29.47,60105.0,28.5993,28.6381,28.5314,28.5993,60105.0
2020-12-22 09:45:00,29.47,29.57,29.47,29.57,16200.0,28.5993,28.6963,28.5993,28.6963,16200.0
2020-12-22 09:50:00,29.51,29.53,29.47,29.53,30690.0,28.6381,28.6575,28.5993,28.6575,30690.0
2020-12-22 09:55:00,29.6,29.6,29.58,29.58,11400.0,28.7254,28.7254,28.706,28.706,11400.0
2020-12-22 10:00:00,29.47,29.47,29.33,29.36,25245.0,28.5993,28.5993,28.4634,28.4925,25245.0
2020-12-22 10:05:00,29.52,29.67,29.52,29.67,32475.0,28.6478,28.7934,28.6478,28.7934,32475.0
2020-12-22 10:10:00,29.65,29.65,29.33,29.4,33240.0,28.774,28.774,28.4634,28.5314,33240.0
2020-12-22 10:15:00,29.4,29.63,29.4,29.56,34020.0,28.5314,28.7546,28.5314,28.6866,34020.0
2020-12-22 10:20:00,29.47,29.53,29.47,29.53,29850.0,28.5993,28.6575,28.5993,28.6575,29850.0
2020-12-22 10:25:00,29.47,29.47,29.47,29.47,27060.0,28.5993,28.5993,28.5993,28.5993,27060.0
2020-12-22 10:30:00,29.53,29.53,29.52,29.52,15975.0,28.6575,28.6575,28.6478,28.6478,15975.0
2020-12-22 10:35:00,29.49,29.49,29.49,29.49,1500.0,28.6187,28.6187,28.6187,28.6187,1500.0
2020-12-22 10:40:00,29.52,29.52,29.46,29.46,17895.0,28.6478,28.6478,28.5896,28.5896,17895.0
2020-12-22 10:45:00,29.37,29.37,29.27,29.27,19290.0,28.5022,28.5022,28.4052,28.4052,19290.0
2020-12-22 10:50:00,29.23,29.23,29.2,29.22,6285.0,28.3664,28.3664,28.3373,28.3567,6285.0
2020-12-22 10:55:00,29.22,29.22,29.22,29.22,0.0,28.3567,28.3567,28.3567,28.3567,0.0
2020-12-22 11:00:00,29.36,29.36,29.2,29.2,84195.0,28.4925,28.4925,28.3373,28.3373,84195.0
2020-12-22 11:05:00,29.35,29.39,29.34,29.39,47805.0,28.4828,28.5216,28.4731,28.5216,47805.0
2020-12-22 11:10:00,29.46,29.5,29.46,29.5,4740.0,28.5896,28.6284,28.5896,28.6284,4740.0
2020-12-22 11:15:00,29.53,29.57,29.53,29.57,29130.0,28.6575,28.6963,28.6575,28.6963,29130.0
2020-12-22 11:20:00,29.58,29.58,29.51,29.51,4500.0,28.706,28.706,28.6381,28.6381,4500.0
2020-12-22 11:25:00,29.41,29.41,29.41,29.41,34065.0,28.5411,28.5411,28.5411,28.5411,34065.0
2020-12-22 11:30:00,29.33,29.33,29.08,29.11,31335.0,28.4634,28.4634,28.2208,28.2499,31335.0
2020-12-22 11:35:00,29.03,29.03,28.86,29.0,15750.0,28.1723,28.1723,28.0073,28.1432,15750.0
2020-12-22 11:40:00,29.0,29.0,28.8,28.8,21420.0,28.1432,28.1432,27.9491,27.9491,21420.0
2020-12-22 11:45:00,28.89,28.89,28.89,28.89,21045.0,28.0364,28.0364,28.0364,28.0364,21045.0
2020-12-22 11:50:00,28.93,29.01,28.93,28.94,17250.0,28.0752,28.1529,28.0752,28.0849,17250.0
2020-12-22 11:55:00,28.93,28.93,28.93,28.93,2700.0,28.0752,28.0752,28.0752,28.0752,2700.0
2020-12-22 12:00:00,28.93,28.93,28.93,28.93,0.0,28.0752,28.0752,28.0752,28.0752,0.0
2020-12-22 12:05:00,29.05,29.05,29.01,29.01,18480.0,28.1917,28.1917,28.1529,28.1529,18480.0
2020-12-22 12:10:00,28.93,28.99,28.93,28.99,3450.0,28.0752,28.1335,28.0752,28.1335,3450.0
2020-12-22 12:15:00,28.99,28.99,28.99,28.99,0.0,28.1335,28.1335,28.1335,28.1335,0.0
2020-12-22 12:20:00,28.99,28.99,28.99,28.99,0.0,28.1335,28.1335,28.1335,28.1335,0.0
2020-12-22 12:25:00,29.08,29.08,29.08,29.08,1500.0,28.2208,28.2208,28.2208,28.2208,1500.0
2020-12-22 12:30:00,29.08,29.08,29.08,29.08,0.0,28.2208,28.2208,28.2208,28.2208,0.0
2020-12-22 12:35:00,29.08,29.08,29.08,29.08,0.0,28.2208,28.2208,28.2208,28.2208,0.0
2020-12-22 12:40:00,29.09,29.09,29.09,29.09,1500.0,28.2305,28.2305,28.2305,28.2305,1500.0
2020-12-22 12:45:00,29.09,29.09,29.09,29.09,0.0,28.2305,28.2305,28.2305,28.2305,0.0
2020-12-22 12:50:00,29.1,29.1,29.1,29.1,19515.0,28.2402,28.2402,28.2402,28.2402,19515.0
2020-12-22 12:55:00,29.27,29.27,29.27,29.27,1500.0,28.4052,28.4052,28.4052,28.4052,1500.0
2020-12-22 13:00:00,29.27,29.27,29.27,29.27,0.0,28.4052,28.4052,28.4052,28.4052,0.0
2020-12-22 13:05:00,29.27,29.27,29.27,29.27,0.0,28.4052,28.4052,28.4052,28.4052,0.0
2020-12-22 13:10:00,29.32,29.32,29.32,29.32,1500.0,28.4537,28.4537,28.4537,28.4537,1500.0
2020-12-22 13:15:00,29.39,29.39,29.39,29.39,1500.0,28.5216,28.5216,28.5216,28.5216,1500.0
2020-12-22 13:20:00,29.41,29.41,29.41,29.41,1500.0,28.5411,28.5411,28.5411,28.5411,1500.0
2020-12-22 13:25:00,29.41,29.41,29.41,29.41,0.0,28.5411,28.5411,28.5411,28.5411,0.0
2020-12-22 13:30:00,29.45,29.46,29.44,29.46,7470.0,28.5799,28.5896,28.5702,28.5896,7470.0
2020-12-22 13:35:00,29.46,29.46,29.46,29.46,0.0,28.5896,28.5896,28.5896,28.5896,0.0
2020-12-22 13:40:00,29.44,29.44,29.44,29.44,1500.0,28.5702,28.5702,28.5702,28.5702,1500.0
2020-12-22 13:45:00,29.45,29.47,29.45,29.47,30285.0,28.5799,28.5993,28.5799,28.5993,30285.0
2020-12-22 13:50:00,29.45,29.45,29.45,29.45,4500.0,28.5799,28.5799,28.5799,28.5799,4500.0
2020-12-22 13:55:00,29.45,29.45,29.45,29.45,0.0,28.5799,28.5799,28.5799,28.5799,0.0
2020-12-22 14:00:00,29.45,29.45,29.45,29.45,0.0,28.5799,28.5799,28.5799,28.5799,0.0
2020-12-22 14:05:00,29.46,29.46,29.43,29.43,50085.0,28.5896,28.5896,28.5605,28.5605,50085.0
2020-12-22 14:10:00,29.43,29.43,29.43,29.43,0.0,28.5605,28.5605,28.5605,28.5605,0.0
2020-12-22 14:15:00,29.48,29.5,29.48,29.49,10005.0,28.609,28.6284,28.609,28.6187,10005.0
2020-12-22 14:20:00,29.49,29.49,29.49,29.49,0.0,28.6187,28.6187,28.6187,28.6187,0.0
2020-12-22 14:25:00,29.49,29.49,29.49,29.49,0.0,28.6187,28.6187,28.6187,28.6187,0.0
2020-12-22 14:30:00,29.49,29.49,29.49,29.49,0.0,28.6187,28.6187,28.6187,28.6187,0.0
2020-12-22 14:35:00,29.46,29.46,29.46,29.46,1500.0,28.5896,28.5896,28.5896,28.5896,1500.0
2020-12-22 14:40:00,29.37,29.37,29.35,29.35,3000.0,28.5022,28.5022,28.4828,28.4828,3000.0
2020-12-22 14:45:00,29.35,29.35,29.35,29.35,0.0,28.4828,28.4828,28.4828,28.4828,0.0
2020-12-22 14:50:00,29.46,29.46,29.46,29.46,1500.0,28.5896,28.5896,28.5896,28.5896,1500.0
2020-12-22 14:55:00,29.46,29.46,29.46,29.46,0.0,28.5896,28.5896,28.5896,28.5896,0.0
2020-12-22 15:00:00,29.48,29.48,29.48,29.48,14025.0,28.609,28.609,28.609,28.609,14025.0
2020-12-22 15:05:00,29.48,29.48,29.41,29.41,63435.0,28.609,28.609,28.5411,28.5411,63435.0
2020-12-22 15:10:00,29.4,29.47,29.39,29.47,10980.0,28.5314,28.5993,28.5216,28.5993,10980.0
2020-12-22 15:15:00,29.5,29.53,29.5,29.53,9660.0,28.6284,28.6575,28.6284,28.6575,9660.0
2020-12-22 15:20:00,29.46,29.46,29.46,29.46,8280.0,28.5896,28.5896,28.5896,28.5896,8280.0
2020-12-22 15:25:00,29.36,29.36,29.36,29.36,27735.0,28.4925,28.4925,28.4925,28.4925,27735.0
2020-12-22 15:30:00,29.34,29.34,29.32,29.32,18990.0,28.4731,28.4731,28.4537,28.4537,18990.0
2020-12-22 15:35:00,29.32,29.32,29.32,29.32,0.0,28.4537,28.4537,28.4537,28.4537,0.0
2020-12-22 15:40:00,29.31,29.37,29.31,29.37,4500.0,28.444,28.5022,28.444,28.5022,4500.0
2020-12-22 15:45:00,29.37,29.4,29.34,29.34,9420.0,28.5022,28.5314,28.4731,28.4731,9420.0
2020-12-22 15:50:00,29.3,29.3,29.3,29.3,7650.0,28.4343,28.4343,28.4343,28.4343,7650.0
2020-12-22 15:55:00,29.4,29.49,29.4,29.48,15225.0,28.5314,28.6187,28.5314,28.609,15225.0
2020-12-23 09:30:00,29.62,29.8,29.52,29.6,88380.0,28.7449,28.9195,28.6478,28.7254,88380.0
2020-12-23 09:35:00,29.67,29.67,29.49,29.49,43215.0,28.7934,28.7934,28.6187,28.6187,43215.0
2020-12-23 09:40:00,29.49,29.5,29.49,29.5,3045.0,28.6187,28.6284,28.6187,28.6284,3045.0
2020-12-23 09:45:00,29.33,29.33,29.27,29.3,17850.0,28.4634,28.4634,28.4052,28.4343,17850.0
2020-12-23 09:50:00,29.44,29.44,29.36,29.39,7500.0,28.5702,28.5702,28.4925,28.5216,7500.0
2020-12-23 09:55:00,29.34,29.53,29.34,29.53,7500.0,28.4731,28.6575,28.4731,28.6575,7500.0
2020-12-23 10:00:00,29.58,29.6,29.58,29.6,23700.0,28.706,28.7254,28.706,28.7254,23700.0
2020-12-23 10:05:00,29.53,29.66,29.53,29.66,36000.0,28.6575,28.7837,28.6575,28.7837,36000.0
2020-12-23 10:10:00,29.65,29.65,29.53,29.53,20175.0,28.774,28.774,28.6575,28.6575,20175.0
2020-12-23 10:15:00,29.35,29.35,29.3,29.3,19395.0,28.4828,28.4828,28.4343,28.4343,19395.0
2020-12-23 10:20:00,29.42,29.42,29.3,29.3,65925.0,28.5508,28.5508,28.4343,28.4343,65925.0
2020-12-23 10:25:00,29.3,29.3,29.3,29.3,0.0,28.4343,28.4343,28.4343,28.4343,0.0
2020-12-23 10:30:00,29.37,29.4,29.37,29.4,23865.0,28.5022,28.5314,28.5022,28.5314,23865.0
2020-12-23 10:35:00,29.4,29.4,29.4,29.4,0.0,28.5314,28.5314,28.5314,28.5314,0.0
2020-12-23 10:40:00,29.4,29.4,29.4,29.4,0.0,28.5314,28.5314,28.5314,28.5314,0.0
2020-12-23 10:45:00,29.45,29.46,29.42,29.45,10500.0,28.5799,28.5896,28.5508,28.5799,10500.0
2020-12-23 10:50:00,29.46,29.46,29.46,29.46,1500.0,28.5896,28.5896,28.5896,28.5896,1500.0
2020-12-23 10:55:00,29.46,29.46,29.46,29.46,0.0,28.5896,28.5896,28.5896,28.5896,0.0
2020-12-23 11:00:00,29.5,29.6,29.5,29.6,41745.0,28.6284,28.7254,28.6284,28.7254,41745.0
2020-12-23 11:05:00,29.59,29.59,29.58,29.58,6000.0,28.7157,28.7157,28.706,28.706,6000.0
2020-12-23 11:10:00,29.42,29.42,29.42,29.42,3000.0,28.5508,28.5508,28.5508,28.5508,3000.0
2020-12-23 11:15:00,29.42,29.42,29.42,29.42,0.0,28.5508,28.5508,28.5508,28.5508,0.0
2020-12-23 11:20:00,29.42,29.42,29.42,29.42,0.0,28.5508,28.5508,28.5508,28.5508,0.0
2020-12-23 11:25:00,29.45,29.45,29.45,29.45,5445.0,28.5799,28.5799,28.5799,28.5799,5445.0
2020-12-23 11:30:00,29.45,29.45,29.45,29.45,0.0,28.5799,28.5799,28.5799,28.5799,0.0
2020-12-23 11:35:00,29.45,29.45,29.45,29.45,0.0,28.5799,28.5799,28.5799,28.5799,0.0
2020-12-23 11:40:00,29.59,29.59,29.59,29.59,1500.0,28.7157,28.7157,28.7157,28.7157,1500.0
2020-12-23 11:45:00,29.59,29.59,29.59,29.59,0.0,28.7157,28.7157,28.7157,28.7157,0.0
2020-12-23 11:50:00,29.59,29.59,29.59,29.59,0.0,28.7157,28.7157,28.7157,28.7157,0.0
2020-12-23 11:55:00,29.59,29.59,29.59,29.59,0.0,28.7157,28.7157,28.7157,28.7157,0.0
2020-12-23 12:00:00,29.59,29.59,29.59,29.59,0.0,28.7157,28.7157,28.7157,28.7157,0.0
2020-12-23 12:05:00,29.59,29.59,29.59,29.59,0.0,28.7157,28.7157,28.7157,28.7157,0.0
2020-12-23 12:10:00,29.48,29.48,29.48,29.48,1500.0,28.609,28.609,28.609,28.609,1500.0
2020-12-23 12:15:00,29.48,29.48,29.48,29.48,0.0,28.609,28.609,28.609,28.609,0.0
2020-12-23 12:20:00,29.48,29.48,29.48,29.48,0.0,28.609,28.609,28.609,28.609,0.0
2020-12-23 12:25:00,29.48,29.48,29.48,29.48,0.0,28.609,28.609,28.609,28.609,0.0
2020-12-23 12:30:00,29.49,29.49,29.49,29.49,5850.0,28.6187,28.6187,28.6187,28.6187,5850.0
2020-12-23 12:35:00,29.49,29.49,29.49,29.49,0.0,28.6187,28.6187,28.6187,28.6187,0.0
2020-12-23 12:40:00,29.49,29.49,29.49,29.49,0.0,28.6187,28.6187,28.6187,28.6187,0.0
2020-12-23 12:45:00,29.49,29.49,29.49,29.49,0.0,28.6187,28.6187,28.6187,28.6187,0.0
2020-12-23 12:50:00,29.49,29.49,29.49,29.49,0.0,28.6187,28.6187,28.6187,28.6187,0.0
2020-12-23 12:55:00,29.49,29.49,29.49,29.49,0.0,28.6187,28.6187,28.6187,28.6187,0.0
2020-12-23 13:00:00,29.49,29.49,29.49,29.49,0.0,28.6187,28.6187,28.6187,28.6187,0.0
2020-12-23 13:05:00,29.49,29.49,29.49,29.49,0.0,28.6187,28.6187,28.6187,28.6187,0.0
2020-12-23 13:10:00,29.49,29.49,29.49,29.49,0.0,28.6187,28.6187,28.6187,28.6187,0.0
2020-12-23 13:15:00,29.49,29.49,29.49,29.49,0.0,28.6187,28.6187,28.6187,28.6187,0.0
2020-12-23 13:20:00,29.49,29.49,29.49,29.49,0.0,28.6187,28.6187,28.6187,28.6187,0.0
2020-12-23 13:25:00,29.57,29.58,29.57,29.58,3000.0,28.6963,28.706,28.6963,28.706,3000.0
2020-12-23 13:30:00,29.58,29.58,29.58,29.58,0.0,28.706,28.706,28.706,28.706,0.0
2020-12-23 13:35:00,29.58,29.58,29.58,29.58,0.0,28.706,28.706,28.706,28.706,0.0
2020-12-23 13:40:00,29.67,29.67,29.67,29.67,4800.0,28.7934,28.7934,28.7934,28.7934,4800.0
2020-12-23 13:45:00,29.67,29.67,29.67,29.67,0.0,28.7934,28.7934,28.7934,28.7934,0.0
2020-12-23 13:50:00,29.63,29.63,29.63,29.63,1500.0,28.7546,28.7546,28.7546,28.7546,1500.0
2020-12-23 13:55:00,29.63,29.63,29.63,29.63,0.0,28.7546,28.7546,28.7546,28.7546,0.0
2020-12-23 14:00:00,29.64,29.64,29.63,29.63,4500.0,28.7643,28.7643,28.7546,28.7546,4500.0
2020-12-23 14:05:00,29.63,29.63,29.63,29.63,0.0,28.7546,28.7546,28.7546,28.7546,0.0
2020-12-23 14:10:00,29.63,29.63,29.63,29.63,0.0,28.7546,28.7546,28.7546,28.7546,0.0
2020-12-23 14:15:00,29.63,29.63,29.63,29.63,0.0,28.7546,28.7546,28.7546,28.7546,0.0
2020-12-23 14:20:00,29.59,29.59,29.59,29.59,1500.0,28.7157,28.7157,28.7157,28.7157,1500.0
2020-12-23 14:25:00,29.59,29.59,29.59,29.59,0.0,28.7157,28.7157,28.7157,28.7157,0.0
2020-12-23 14:30:00,29.59,29.59,29.59,29.59,0.0,28.7157,28.7157,28.7157,28.7157,0.0
2020-12-23 14:35:00,29.59,29.59,29.59,29.59,0.0,28.7157,28.7157,28.7157,28.7157,0.0
2020-12-23 14:40:00,29.59,29.59,29.59,29.59,0.0,28.7157,28.7157,28.7157,28.7157,0.0
2020-12-23 14:45:00,29.59,29.59,29.59,29.59,0.0,28.7157,28.7157,28.7157,28.7157,0.0
2020-12-23 14:50:00,29.59,29.59,29.59,29.59,0.0,28.7157,28.7157,28.7157,28.7157,0.0
2020-12-23 14:55:00,29.47,29.47,29.47,29.47,4830.0,28.5993,28.5993,28.5993,28.5993,4830.0
2020-12-23 15:00:00,29.47,29.47,29.47,29.47,0.0,28.5993,28.5993,28.5993,28.5993,0.0
2020-12-23 15:05:00,29.4,29.4,29.4,29.4,16500.0,28.5314,28.5314,28.5314,28.5314,16500.0
2020-12-23 15:10:00,29.4,29.4,29.4,29.4,0.0,28.5314,28.5314,28.5314,28.5314,0.0
2020-12-23 15:15:00,29.4,29.4,29.4,29.4,0.0,28.5314,28.5314,28.5314,28.5314,0.0
2020-12-23 15:20:00,29.45,29.45,29.45,29.45,7365.0,28.5799,28.5799,28.5799,28.5799,7365.0
2020-12-23 15:25:00,29.31,29.31,29.3,29.3,11775.0,28.444,28.444,28.4343,28.4343,11775.0
2020-12-23 15:30:00,29.33,29.36,29.33,29.36,3300.0,28.4634,28.4925,28.4634,28.4925,3300.0
2020-12-23 15:35:00,29.36,29.36,29.36,29.36,0.0,28.4925,28.4925,28.4925,28.4925,0.0
2020-12-23 15:40:00,29.3,29.3,29.24,29.28,41355.0,28.4343,28.4343,28.3761,28.4149,41355.0
2020-12-23 15:45:00,29.27,29.27,29.23,29.23,23940.0,28.4052,28.4052,28.3664,28.3664,23940.0
2020-12-23 15:50:00,29.2,29.2,29.0,29.0,31635.0,28.3373,28.3373,28.1432,28.1432,31635.0
2020-12-23 15:55:00,28.99,29.0,28.79,28.82,37455.0,28.1335,28.1432,27.9394,27.9685,37455.0
2020-12-24 09:30:00,29.17,29.37,29.13,29.27,105975.0,28.3081,28.5022,28.2693,28.4052,105975.0
2020-12-24 09:35:00,29.29,29.33,29.23,29.33,44250.0,28.4246,28.4634,28.3664,28.4634,44250.0
2020-12-24 09:40:00,29.4,29.47,29.4,29.47,7305.0,28.5314,28.5993,28.5314,28.5993,7305.0
2020-12-24 09:45:00,29.4,29.4,29.35,29.36,9210.0,28.5314,28.5314,28.4828,28.4925,9210.0
2020-12-24 09:50:00,29.36,29.36,29.36,29.36,0.0,28.4925,28.4925,28.4925,28.4925,0.0
2020-12-24 09:55:00,29.31,29.31,29.31,29.31,1500.0,28.444,28.444,28.444,28.444,1500.0
2020-12-24 10:00:00,29.27,29.27,29.27,29.27,11775.0,28.4052,28.4052,28.4052,28.4052,11775.0
2020-12-24 10:05:00,29.3,29.3,29.3,29.3,3000.0,28.4343,28.4343,28.4343,28.4343,3000.0
2020-12-24 10:10:00,29.3,29.3,29.3,29.3,0.0,28.4343,28.4343,28.4343,28.4343,0.0
2020-12-24 10:15:00,29.2,29.2,29.2,29.2,8325.0,28.3373,28.3373,28.3373,28.3373,8325.0
2020-12-24 10:20:00,29.25,29.28,29.25,29.28,17550.0,28.3858,28.4149,28.3858,28.4149,17550.0
2020-12-24 10:25:00,29.33,29.33,29.33,29.33,14325.0,28.4634,28.4634,28.4634,28.4634,14325.0
2020-12-24 10:30:00,29.4,29.43,29.4,29.43,5955.0,28.5314,28.5605,28.5314,28.5605,5955.0
2020-12-24 10:35:00,29.43,29.43,29.43,29.43,0.0,28.5605,28.5605,28.5605,28.5605,0.0
2020-12-24 10:40:00,29.45,29.45,29.45,29.45,6705.0,28.5799,28.5799,28.5799,28.5799,6705.0
2020-12-24 10:45:00,29.38,29.38,29.33,29.33,14160.0,28.5119,28.5119,28.4634,28.4634,14160.0
2020-12-24 10:50:00,29.33,29.33,29.33,29.33,0.0,28.4634,28.4634,28.4634,28.4634,0.0
2020-12-24 10:55:00,29.17,29.17,29.17,29.17,12270.0,28.3081,28.3081,28.3081,28.3081,12270.0
2020-12-24 11:00:00,29.17,29.17,29.17,29.17,0.0,28.3081,28.3081,28.3081,28.3081,0.0
2020-12-24 11:05:00,29.3,29.3,29.2,29.2,17460.0,28.4343,28.4343,28.3373,28.3373,17460.0
2020-12-24 11:10:00,29.17,29.23,29.17,29.23,30375.0,28.3081,28.3664,28.3081,28.3664,30375.0
2020-12-24 11:15:00,29.23,29.23,29.23,29.23,0.0,28.3664,28.3664,28.3664,28.3664,0.0
2020-12-24 11:20:00,29.23,29.23,29.23,29.23,0.0,28.3664,28.3664,28.3664,28.3664,0.0
2020-12-24 11:25:00,29.23,29.23,29.23,29.23,0.0,28.3664,28.3664,28.3664,28.3664,0.0
2020-12-24 11:30:00,29.04,29.04,29.04,29.04,2985.0,28.182,28.182,28.182,28.182,2985.0
2020-12-24 11:35:00,29.04,29.04,29.04,29.04,0.0,28.182,28.182,28.182,28.182,0.0
2020-12-24 11:40:00,29.04,29.04,29.04,29.04,0.0,28.182,28.182,28.182,28.182,0.0
2020-12-24 11:45:00,29.23,29.23,29.23,29.23,1500.0,28.3664,28.3664,28.3664,28.3664,1500.0
2020-12-24 11:50:00,29.23,29.23,29.23,29.23,0.0,28.3664,28.3664,28.3664,28.3664,0.0
2020-12-24 11:55:00,29.23,29.23,29.23,29.23,7365.0,28.3664,28.3664,28.3664,28.3664,7365.0
2020-12-24 12:00:00,29.23,29.23,29.23,29.23,0.0,28.3664,28.3664,28.3664,28.3664,0.0
2020-12-24 12:05:00,29.16,29.16,29.16,29.16,1500.0,28.2984,28.2984,28.2984,28.2984,1500.0
2020-12-24 12:10:00,29.16,29.16,29.16,29.16,0.0,28.2984,28.2984,28.2984,28.2984,0.0
2020-12-24 12:15:00,29.16,29.16,29.16,29.16,0.0,28.2984,28.2984,28.2984,28.2984,0.0
2020-12-24 12:20:00,29.19,29.19,29.19,29.19,1500.0,28.3276,28.3276,28.3276,28.3276,1500.0
2020-12-24 12:25:00,29.19,29.19,29.19,29.19,0.0,28.3276,28.3276,28.3276,28.3276,0.0
2020-12-24 12:30:00,29.33,29.37,29.31,29.37,9150.0,28.4634,28.5022,28.444,28.5022,9150.0
2020-12-24 12:35:00,29.36,29.36,29.36,29.36,1500.0,28.4925,28.4925,28.4925,28.4925,1500.0
2020-12-24 12:40:00,29.38,29.38,29.36,29.36,9000.0,28.5119,28.5119,28.4925,28.4925,9000.0
2020-12-24 12:45:00,29.4,29.4,29.37,29.37,15000.0,28.5314,28.5314,28.5022,28.5022,15000.0
2020-12-24 12:50:00,29.45,29.47,29.43,29.43,30405.0,28.5799,28.5993,28.5605,28.5605,30405.0
2020-12-24 12:55:00,29.48,29.62,29.47,29.62,42270.0,28.609,28.7449,28.5993,28.7449,42270.0
2020-12-28 09:30:00,30.62,30.73,30.37,30.53,422820.0,29.7153,29.8221,29.4727,29.628,422820.0
2020-12-28 09:35:00,30.59,30.62,30.27,30.3,173160.0,29.6862,29.7153,29.3756,29.4048,173160.0
2020-12-28 09:40:00,30.33,30.33,30.33,30.33,4890.0,29.4339,29.4339,29.4339,29.4339,4890.0
2020-12-28 09:45:00,30.21,30.44,30.21,30.42,19500.0,29.3174,29.5406,29.3174,29.5212,19500.0
2020-12-28 09:50:00,30.33,30.39,30.33,30.39,9750.0,29.4339,29.4921,29.4339,29.4921,9750.0
2020-12-28 09:55:00,30.45,30.47,30.43,30.47,17100.0,29.5503,29.5697,29.5309,29.5697,17100.0
2020-12-28 10:00:00,30.35,30.35,30.27,30.27,20580.0,29.4533,29.4533,29.3756,29.3756,20580.0
2020-12-28 10:05:00,30.2,30.2,30.2,30.2,1500.0,29.3077,29.3077,29.3077,29.3077,1500.0
2020-12-28 10:10:00,30.09,30.18,30.0,30.0,26355.0,29.201,29.2883,29.1136,29.1136,26355.0
2020-12-28 10:15:00,29.95,29.95,29.83,29.83,17580.0,29.0651,29.0651,28.9486,28.9486,17580.0
2020-12-28 10:20:00,29.8,30.04,29.8,30.04,19245.0,28.9195,29.1524,28.9195,29.1524,19245.0
2020-12-28 10:25:00,30.04,30.04,30.04,30.04,1500.0,29.1524,29.1524,29.1524,29.1524,1500.0
2020-12-28 10:30:00,29.95,29.95,29.92,29.92,5955.0,29.0651,29.0651,29.036,29.036,5955.0
2020-12-28 10:35:00,29.9,29.98,29.9,29.98,9000.0,29.0166,29.0942,29.0166,29.0942,9000.0
2020-12-28 10:40:00,29.84,29.84,29.83,29.83,4500.0,28.9584,28.9584,28.9486,28.9486,4500.0
2020-12-28 10:45:00,29.82,29.84,29.81,29.84,12405.0,28.9389,28.9584,28.9292,28.9584,12405.0
2020-12-28 10:50:00,29.86,29.94,29.86,29.94,36960.0,28.9778,29.0554,28.9778,29.0554,36960.0
2020-12-28 10:55:00,29.94,29.94,29.94,29.94,0.0,29.0554,29.0554,29.0554,29.0554,0.0
2020-12-28 11:00:00,30.13,30.13,30.07,30.07,13815.0,29.2398,29.2398,29.1816,29.1816,13815.0
2020-12-28 11:05:00,30.13,30.21,30.13,30.2,16245.0,29.2398,29.3174,29.2398,29.3077,16245.0
2020-12-28 11:10:00,30.19,30.19,30.1,30.1,19380.0,29.298,29.298,29.2107,29.2107,19380.0
2020-12-28 11:15:00,30.1,30.1,30.1,30.1,0.0,29.2107,29.2107,29.2107,29.2107,0.0
2020-12-28 11:20:00,30.1,30.1,30.1,30.1,0.0,29.2107,29.2107,29.2107,29.2107,0.0
2020-12-28 11:25:00,30.13,30.13,30.12,30.12,3000.0,29.2398,29.2398,29.2301,29.2301,3000.0
2020-12-28 11:30:00,30.12,30.12,30.12,30.12,2190.0,29.2301,29.2301,29.2301,29.2301,2190.0
2020-12-28 11:35:00,30.12,30.12,30.12,30.12,0.0,29.2301,29.2301,29.2301,29.2301,0.0
2020-12-28 11:40:00,29.95,29.95,29.93,29.93,8565.0,29.0651,29.0651,29.0457,29.0457,8565.0
2020-12-28 11:45:00,29.83,29.87,29.83,29.87,6450.0,28.9486,28.9875,28.9486,28.9875,6450.0
2020-12-28 11:50:00,29.77,29.77,29.77,29.77,15315.0,28.8904,28.8904,28.8904,28.8904,15315.0
2020-12-28 11:55:00,29.7,29.7,29.65,29.65,7995.0,28.8225,28.8225,28.774,28.774,7995.0
2020-12-28 12:00:00,29.67,29.67,29.67,29.67,3000.0,28.7934,28.7934,28.7934,28.7934,3000.0
2020-12-28 12:05:00,29.71,29.71,29.67,29.67,4500.0,28.8322,28.8322,28.7934,28.7934,4500.0
2020-12-28 12:10:00,29.67,29.67,29.67,29.67,0.0,28.7934,28.7934,28.7934,28.7934,0.0
2020-12-28 12:15:00,29.61,29.67,29.61,29.67,3000.0,28.7351,28.7934,28.7351,28.7934,3000.0
2020-12-28 12:20:00,29.67,29.67,29.67,29.67,0.0,28.7934,28.7934,28.7934,28.7934,0.0
2020-12-28 12:25:00,29.67,29.67,29.67,29.67,0.0,28.7934,28.7934,28.7934,28.7934,0.0
2020-12-28 12:30:00,29.67,29.67,29.67,29.67,0.0,28.7934,28.7934,28.7934,28.7934,0.0
2020-12-28 12:35:00,29.8,29.8,29.8,29.8,3495.0,28.9195,28.9195,28.9195,28.9195,3495.0
2020-12-28 12:40:00,29.8,29.8,29.8,29.8,0.0,28.9195,28.9195,28.9195,28.9195,0.0
2020-12-28 12:45:00,29.84,29.84,29.84,29.84,1665.0,28.9584,28.9584,28.9584,28.9584,1665.0
2020-12-28 12:50:00,29.78,29.78,29.7,29.7,10695.0,28.9001,28.9001,28.8225,28.8225,10695.0
2020-12-28 12:55:00,29.63,29.63,29.6,29.6,6750.0,28.7546,28.7546,28.7254,28.7254,6750.0
2020-12-28 13:00:00,29.57,29.57,29.57,29.57,1500.0,28.6963,28.6963,28.6963,28.6963,1500.0
2020-12-28 13:05:00,29.63,29.64,29.62,29.62,7500.0,28.7546,28.7643,28.7449,28.7449,7500.0
2020-12-28 13:10:00,29.62,29.62,29.62,29.62,0.0,28.7449,28.7449,28.7449,28.7449,0.0
2020-12-28 13:15:00,29.62,29.62,29.62,29.62,0.0,28.7449,28.7449,28.7449,28.7449,0.0
2020-12-28 13:20:00,29.62,29.62,29.62,29.62,0.0,28.7449,28.7449,28.7449,28.7449,0.0
2020-12-28 13:25:00,29.67,29.67,29.67,29.67,3015.0,28.7934,28.7934,28.7934,28.7934,3015.0
2020-12-28 13:30:00,29.63,29.63,29.63,29.63,1500.0,28.7546,28.7546,28.7546,28.7546,1500.0
2020-12-28 13:35:00,29.63,29.63,29.63,29.63,0.0,28.7546,28.7546,28.7546,28.7546,0.0
2020-12-28 13:40:00,29.63,29.63,29.63,29.63,9000.0,28.7546,28.7546,28.7546,28.7546,9000.0
2020-12-28 13:45:00,29.63,29.63,29.63,29.63,0.0,28.7546,28.7546,28.7546,28.7546,0.0
2020-12-28 13:50:00,29.59,29.6,29.59,29.6,6000.0,28.7157,28.7254,28.7157,28.7254,6000.0
2020-12-28 13:55:00,29.53,29.53,29.51,29.51,6525.0,28.6575,28.6575,28.6381,28.6381,6525.0
2020-12-28 14:00:00,29.53,29.53,29.51,29.51,3885.0,28.6575,28.6575,28.6381,28.6381,3885.0
2020-12-28 14:05:00,29.47,29.49,29.47,29.49,12015.0,28.5993,28.6187,28.5993,28.6187,12015.0
2020-12-28 14:10:00,29.48,29.48,29.47,29.47,9390.0,28.609,28.609,28.5993,28.5993,9390.0
2020-12-28 14:15:00,29.47,29.47,29.47,29.47,0.0,28.5993,28.5993,28.5993,28.5993,0.0
2020-12-28 14:20:00,29.51,29.51,29.51,29.51,1500.0,28.6381,28.6381,28.6381,28.6381,1500.0
2020-12-28 14:25:00,29.48,29.48,29.48,29.48,1500.0,28.609,28.609,28.609,28.609,1500.0
2020-12-28 14:30:00,29.48,29.48,29.48,29.48,0.0,28.609,28.609,28.609,28.609,0.0
2020-12-28 14:35:00,29.48,29.48,29.48,29.48,0.0,28.609,28.609,28.609,28.609,0.0
2020-12-28 14:40:00,29.48,29.48,29.48,29.48,0.0,28.609,28.609,28.609,28.609,0.0
2020-12-28 14:45:00,29.53,29.53,29.53,29.53,3000.0,28.6575,28.6575,28.6575,28.6575,3000.0
2020-12-28 14:50:00,29.56,29.56,29.53,29.53,4500.0,28.6866,28.6866,28.6575,28.6575,4500.0
2020-12-28 14:55:00,29.53,29.53,29.53,29.53,0.0,28.6575,28.6575,28.6575,28.6575,0.0
2020-12-28 15:00:00,29.53,29.53,29.53,29.53,0.0,28.6575,28.6575,28.6575,28.6575,0.0
2020-12-28 15:05:00,29.53,29.53,29.53,29.53,0.0,28.6575,28.6575,28.6575,28.6575,0.0
2020-12-28 15:10:00,29.54,29.56,29.54,29.56,3000.0,28.6672,28.6866,28.6672,28.6866,3000.0
2020-12-28 15:15:00,29.54,29.57,29.54,29.57,3000.0,28.6672,28.6963,28.6672,28.6963,3000.0
2020-12-28 15:20:00,29.57,29.57,29.57,29.57,0.0,28.6963,28.6963,28.6963,28.6963,0.0
2020-12-28 15:25:00,29.47,29.47,29.47,29.47,3000.0,28.5993,28.5993,28.5993,28.5993,3000.0
2020-12-28 15:30:00,29.53,29.53,29.53,29.53,1500.0,28.6575,28.6575,28.6575,28.6575,1500.0
2020-12-28 15:35:00,29.4,29.4,29.4,29.4,3255.0,28.5314,28.5314,28.5314,28.5314,3255.0
2020-12-28 15:40:00,29.46,29.46,29.45,29.45,4590.0,28.5896,28.5896,28.5799,28.5799,4590.0
2020-12-28 15:45:00,29.41,29.43,29.4,29.43,4500.0,28.5411,28.5605,28.5314,28.5605,4500.0
2020-12-28 15:50:00,29.4,29.42,29.37,29.42,33270.0,28.5314,28.5508,28.5022,28.5508,33270.0
2020-12-28 15:55:00,29.42,29.5,29.41,29.5,35220.0,28.5508,28.6284,28.5411,28.6284,35220.0
2020-12-29 09:30:00,29.87,29.87,29.68,29.68,88740.0,28.9875,28.9875,28.8031,28.8031,88740.0
2020-12-29 09:35:00,29.63,29.71,29.55,29.55,19395.0,28.7546,28.8322,28.6769,28.6769,19395.0
2020-12-29 09:40:00,29.55,29.77,29.55,29.69,15600.0,28.6769,28.8904,28.6769,28.8128,15600.0
2020-12-29 09:45:00,29.74,29.8,29.73,29.73,22725.0,28.8613,28.9195,28.8516,28.8516,22725.0
2020-12-29 09:50:00,29.5,29.5,29.47,29.47,76035.0,28.6284,28.6284,28.5993,28.5993,76035.0
2020-12-29 09:55:00,29.4,29.41,29.23,29.33,14790.0,28.5314,28.5411,28.3664,28.4634,14790.0
2020-12-29 10:00:00,29.24,29.33,29.13,29.33,107235.0,28.3761,28.4634,28.2693,28.4634,107235.0
2020-12-29 10:05:00,29.23,29.23,29.09,29.16,9000.0,28.3664,28.3664,28.2305,28.2984,9000.0
2020-12-29 10:10:00,29.1,29.1,28.67,28.67,25500.0,28.2402,28.2402,27.8229,27.8229,25500.0
2020-12-29 10:15:00,28.73,28.82,28.73,28.8,15450.0,27.8811,27.9685,27.8811,27.9491,15450.0
2020-12-29 10:20:00,28.93,29.01,28.93,29.0,4500.0,28.0752,28.1529,28.0752,28.1432,4500.0
2020-12-29 10:25:00,29.0,29.0,29.0,29.0,0.0,28.1432,28.1432,28.1432,28.1432,0.0
2020-12-29 10:30:00,28.8,28.8,28.8,28.8,1500.0,27.9491,27.9491,27.9491,27.9491,1500.0
2020-12-29 10:35:00,28.96,29.1,28.95,29.1,34500.0,28.1044,28.2402,28.0946,28.2402,34500.0
2020-12-29 10:40:00,29.13,29.2,29.13,29.2,11550.0,28.2693,28.3373,28.2693,28.3373,11550.0
2020-12-29 10:45:00,29.18,29.18,29.18,29.18,1500.0,28.3179,28.3179,28.3179,28.3179,1500.0
2020-12-29 10:50:00,29.1,29.1,29.1,29.1,3000.0,28.2402,28.2402,28.2402,28.2402,3000.0
2020-12-29 10:55:00,29.11,29.16,29.11,29.16,4500.0,28.2499,28.2984,28.2499,28.2984,4500.0
2020-12-29 11:00:00,29.15,29.15,29.15,29.15,3000.0,28.2887,28.2887,28.2887,28.2887,3000.0
2020-12-29 11:05:00,29.15,29.15,29.15,29.15,0.0,28.2887,28.2887,28.2887,28.2887,0.0
2020-12-29 11:10:00,29.04,29.04,29.04,29.04,1500.0,28.182,28.182,28.182,28.182,1500.0
2020-12-29 11:15:00,28.89,28.9,28.89,28.9,6660.0,28.0364,28.0461,28.0364,28.0461,6660.0
2020-12-29 11:20:00,28.87,28.87,28.87,28.87,1500.0,28.017,28.017,28.017,28.017,1500.0
2020-12-29 11:25:00,28.91,28.98,28.91,28.98,27270.0,28.0558,28.1238,28.0558,28.1238,27270.0
2020-12-29 11:30:00,28.92,28.92,28.92,28.92,3000.0,28.0655,28.0655,28.0655,28.0655,3000.0
2020-12-29 11:35:00,29.0,29.03,29.0,29.03,16110.0,28.1432,28.1723,28.1432,28.1723,16110.0
2020-12-29 11:40:00,28.97,28.97,28.97,28.97,1950.0,28.1141,28.1141,28.1141,28.1141,1950.0
2020-12-29 11:45:00,28.97,28.97,28.97,28.97,0.0,28.1141,28.1141,28.1141,28.1141,0.0
2020-12-29 11:50:00,28.69,28.69,28.65,28.65,20220.0,27.8423,27.8423,27.8035,27.8035,20220.0
2020-12-29 11:55:00,28.58,28.67,28.58,28.67,4500.0,27.7356,27.8229,27.7356,27.8229,4500.0
2020-12-29 12:00:00,28.6,28.68,28.6,28.68,13335.0,27.755,27.8326,27.755,27.8326,13335.0
2020-12-29 12:05:00,28.62,28.63,28.62,28.63,4500.0,27.7744,27.7841,27.7744,27.7841,4500.0
2020-12-29 12:10:00,28.63,28.63,28.44,28.44,10215.0,27.7841,27.7841,27.5997,27.5997,10215.0
2020-12-29 12:15:00,28.37,28.37,28.35,28.35,4500.0,27.5318,27.5318,27.5124,27.5124,4500.0
2020-12-29 12:20:00,28.33,28.33,28.28,28.28,6000.0,27.493,27.493,27.4444,27.4444,6000.0
2020-12-29 12:25:00,28.35,28.92,28.35,28.89,39315.0,27.5124,28.0655,27.5124,28.0364,39315.0
2020-12-29 12:30:00,28.8,29.07,28.8,28.98,28500.0,27.9491,28.2111,27.9491,28.1238,28500.0
2020-12-29 12:35:00,29.14,29.14,29.07,29.1,13500.0,28.279,28.279,28.2111,28.2402,13500.0
2020-12-29 12:40:00,29.04,29.04,28.93,28.93,9000.0,28.182,28.182,28.0752,28.0752,9000.0
2020-12-29 12:45:00,28.93,28.93,28.93,28.93,0.0,28.0752,28.0752,28.0752,28.0752,0.0
2020-12-29 12:50:00,29.03,29.03,29.03,29.03,1500.0,28.1723,28.1723,28.1723,28.1723,1500.0
2020-12-29 12:55:00,28.97,28.97,28.97,28.97,1500.0,28.1141,28.1141,28.1141,28.1141,1500.0
2020-12-29 13:00:00,29.02,29.02,28.99,28.99,6000.0,28.1626,28.1626,28.1335,28.1335,6000.0
2020-12-29 13:05:00,29.03,29.03,29.03,29.03,1500.0,28.1723,28.1723,28.1723,28.1723,1500.0
2020-12-29 13:10:00,29.05,29.05,29.05,29.05,3000.0,28.1917,28.1917,28.1917,28.1917,3000.0
2020-12-29 13:15:00,28.92,28.98,28.92,28.98,3000.0,28.0655,28.1238,28.0655,28.1238,3000.0
2020-12-29 13:20:00,29.07,29.1,29.07,29.1,3000.0,28.2111,28.2402,28.2111,28.2402,3000.0
2020-12-29 13:25:00,29.1,29.1,29.1,29.1,0.0,28.2402,28.2402,28.2402,28.2402,0.0
2020-12-29 13:30:00,29.07,29.09,29.07,29.09,5100.0,28.2111,28.2305,28.2111,28.2305,5100.0
2020-12-29 13:35:00,29.09,29.09,29.09,29.09,0.0,28.2305,28.2305,28.2305,28.2305,0.0
2020-12-29 13:40:00,29.09,29.09,29.09,29.09,0.0,28.2305,28.2305,28.2305,28.2305,0.0
2020-12-29 13:45:00,29.09,29.09,29.09,29.09,0.0,28.2305,28.2305,28.2305,28.2305,0.0
2020-12-29 13:50:00,29.09,29.09,29.09,29.09,0.0,28.2305,28.2305,28.2305,28.2305,0.0
2020-12-29 13:55:00,29.13,29.13,29.07,29.07,4500.0,28.2693,28.2693,28.2111,28.2111,4500.0
2020-12-29 14:00:00,29.07,29.07,29.07,29.07,0.0,28.2111,28.2111,28.2111,28.2111,0.0
2020-12-29 14:05:00,29.07,29.07,29.07,29.07,0.0,28.2111,28.2111,28.2111,28.2111,0.0
2020-12-29 14:10:00,28.97,28.97,28.97,28.97,1500.0,28.1141,28.1141,28.1141,28.1141,1500.0
2020-12-29 14:15:00,28.97,28.97,28.97,28.97,0.0,28.1141,28.1141,28.1141,28.1141,0.0
2020-12-29 14:20:00,28.97,28.97,28.97,28.97,0.0,28.1141,28.1141,28.1141,28.1141,0.0
2020-12-29 14:25:00,28.97,28.97,28.97,28.97,0.0,28.1141,28.1141,28.1141,28.1141,0.0
2020-12-29 14:30:00,28.97,28.97,28.97,28.97,0.0,28.1141,28.1141,28.1141,28.1141,0.0
2020-12-29 14:35:00,28.97,28.97,28.97,28.97,0.0,28.1141,28.1141,28.1141,28.1141,0.0
2020-12-29 14:40:00,28.93,28.93,28.93,28.93,13665.0,28.0752,28.0752,28.0752,28.0752,13665.0
2020-12-29 14:45:00,28.93,28.93,28.93,28.93,0.0,28.0752,28.0752,28.0752,28.0752,0.0
2020-12-29 14:50:00,29.07,29.09,29.07,29.09,4635.0,28.2111,28.2305,28.2111,28.2305,4635.0
2020-12-29 14:55:00,29.08,29.08,29.08,29.08,1800.0,28.2208,28.2208,28.2208,28.2208,1800.0
2020-12-29 15:00:00,29.13,29.13,29.13,29.13,1890.0,28.2693,28.2693,28.2693,28.2693,1890.0
2020-12-29 15:05:00,29.11,29.11,29.11,29.11,1500.0,28.2499,28.2499,28.2499,28.2499,1500.0
2020-12-29 15:10:00,29.16,29.18,29.16,29.18,4245.0,28.2984,28.3179,28.2984,28.3179,4245.0
2020-12-29 15:15:00,29.24,29.24,29.24,29.24,8940.0,28.3761,28.3761,28.3761,28.3761,8940.0
2020-12-29 15:20:00,29.29,29.33,29.29,29.31,7500.0,28.4246,28.4634,28.4246,28.444,7500.0
2020-12-29 15:25:00,29.33,29.37,29.32,29.37,4500.0,28.4634,28.5022,28.4537,28.5022,4500.0
2020-12-29 15:30:00,29.37,29.37,29.37,29.37,0.0,28.5022,28.5022,28.5022,28.5022,0.0
2020-12-29 15:35:00,29.35,29.41,29.35,29.41,10500.0,28.4828,28.5411,28.4828,28.5411,10500.0
2020-12-29 15:40:00,29.4,29.4,29.39,29.39,3000.0,28.5314,28.5314,28.5216,28.5216,3000.0
2020-12-29 15:45:00,29.36,29.4,29.31,29.4,115590.0,28.4925,28.5314,28.444,28.5314,115590.0
2020-12-29 15:50:00,29.39,29.39,29.27,29.27,58410.0,28.5216,28.5216,28.4052,28.4052,58410.0
2020-12-29 15:55:00,29.2,29.29,29.2,29.21,10260.0,28.3373,28.4246,28.3373,28.347,10260.0
2020-12-30 09:30:00,29.67,30.01,29.67,29.89,140280.0,28.7934,29.1233,28.7934,29.0069,140280.0
2020-12-30 09:35:00,29.8,30.24,29.8,30.24,93495.0,28.9195,29.3465,28.9195,29.3465,93495.0
2020-12-30 09:40:00,30.2,30.27,30.17,30.27,42840.0,29.3077,29.3756,29.2786,29.3756,42840.0
2020-12-30 09:45:00,30.29,30.34,30.19,30.34,48495.0,29.3951,29.4436,29.298,29.4436,48495.0
2020-12-30 09:50:00,30.33,30.37,30.33,30.36,69765.0,29.4339,29.4727,29.4339,29.463,69765.0
2020-12-30 09:55:00,30.4,30.47,30.33,30.47,61935.0,29.5018,29.5697,29.4339,29.5697,61935.0
2020-12-30 10:00:00,30.53,30.53,30.53,30.53,10845.0,29.628,29.628,29.628,29.628,10845.0
2020-12-30 10:05:00,30.55,30.55,30.4,30.42,39450.0,29.6474,29.6474,29.5018,29.5212,39450.0
2020-12-30 10:10:00,30.53,30.57,30.34,30.34,7500.0,29.628,29.6668,29.4436,29.4436,7500.0
2020-12-30 10:15:00,30.3,30.3,30.27,30.27,7500.0,29.4048,29.4048,29.3756,29.3756,7500.0
2020-12-30 10:20:00,30.54,30.68,30.53,30.68,32670.0,29.6377,29.7735,29.628,29.7735,32670.0
2020-12-30 10:25:00,30.68,30.68,30.64,30.64,4500.0,29.7735,29.7735,29.7347,29.7347,4500.0
2020-12-30 10:30:00,30.76,30.76,30.6,30.6,6000.0,29.8512,29.8512,29.6959,29.6959,6000.0
2020-12-30 10:35:00,30.51,30.51,30.27,30.27,119670.0,29.6086,29.6086,29.3756,29.3756,119670.0
2020-12-30 10:40:00,30.36,30.45,30.36,30.44,6000.0,29.463,29.5503,29.463,29.5406,6000.0
2020-12-30 10:45:00,30.47,30.5,30.47,30.5,10995.0,29.5697,29.5989,29.5697,29.5989,10995.0
2020-12-30 10:50:00,30.59,30.59,30.59,30.59,11490.0,29.6862,29.6862,29.6862,29.6862,11490.0
2020-12-30 10:55:00,30.59,30.59,30.58,30.58,3000.0,29.6862,29.6862,29.6765,29.6765,3000.0
2020-12-30 11:00:00,30.55,30.55,30.52,30.52,17805.0,29.6474,29.6474,29.6183,29.6183,17805.0
2020-12-30 11:05:00,30.52,30.71,30.52,30.71,3000.0,29.6183,29.8026,29.6183,29.8026,3000.0
2020-12-30 11:10:00,30.67,30.67,30.67,30.67,3000.0,29.7638,29.7638,29.7638,29.7638,3000.0
2020-12-30 11:15:00,30.66,30.66,30.61,30.61,3000.0,29.7541,29.7541,29.7056,29.7056,3000.0
2020-12-30 11:20:00,30.61,30.61,30.61,30.61,0.0,29.7056,29.7056,29.7056,29.7056,0.0
2020-12-30 11:25:00,30.61,30.61,30.61,30.61,0.0,29.7056,29.7056,29.7056,29.7056,0.0
2020-12-30 11:30:00,30.61,30.61,30.61,30.61,0.0,29.7056,29.7056,29.7056,29.7056,0.0
2020-12-30 11:35:00,30.7,30.73,30.7,30.73,13470.0,29.7929,29.8221,29.7929,29.8221,13470.0
2020-12-30 11:40:00,30.73,30.73,30.73,30.73,0.0,29.8221,29.8221,29.8221,29.8221,0.0
2020-12-30 11:45:00,30.52,30.52,30.51,30.51,10500.0,29.6183,29.6183,29.6086,29.6086,10500.0
2020-12-30 11:50:00,30.51,30.51,30.51,30.51,0.0,29.6086,29.6086,29.6086,29.6086,0.0
2020-12-30 11:55:00,30.63,30.65,30.63,30.65,3150.0,29.725,29.7444,29.725,29.7444,3150.0
2020-12-30 12:00:00,30.67,30.67,30.67,30.67,4485.0,29.7638,29.7638,29.7638,29.7638,4485.0
2020-12-30 12:05:00,30.67,30.67,30.67,30.67,0.0,29.7638,29.7638,29.7638,29.7638,0.0
2020-12-30 12:10:00,30.66,30.66,30.66,30.66,1500.0,29.7541,29.7541,29.7541,29.7541,1500.0
2020-12-30 12:15:00,30.66,30.66,30.66,30.66,0.0,29.7541,29.7541,29.7541,29.7541,0.0
2020-12-30 12:20:00,30.66,30.66,30.66,30.66,0.0,29.7541,29.7541,29.7541,29.7541,0.0
2020-12-30 12:25:00,30.73,30.73,30.73,30.73,4500.0,29.8221,29.8221,29.8221,29.8221,4500.0
2020-12-30 12:30:00,30.69,30.69,30.68,30.68,8055.0,29.7832,29.7832,29.7735,29.7735,8055.0
2020-12-30 12:35:00,30.75,30.75,30.75,30.75,7500.0,29.8415,29.8415,29.8415,29.8415,7500.0
2020-12-30 12:40:00,30.73,30.73,30.68,30.68,19500.0,29.8221,29.8221,29.7735,29.7735,19500.0
2020-12-30 12:45:00,30.74,30.77,30.74,30.77,16500.0,29.8318,29.8609,29.8318,29.8609,16500.0
2020-12-30 12:50:00,30.77,30.77,30.73,30.77,4500.0,29.8609,29.8609,29.8221,29.8609,4500.0
2020-12-30 12:55:00,30.8,30.8,30.8,30.8,1665.0,29.89,29.89,29.89,29.89,1665.0
2020-12-30 13:00:00,30.86,30.87,30.86,30.87,3000.0,29.9482,29.9579,29.9482,29.9579,3000.0
2020-12-30 13:05:00,30.84,30.84,30.84,30.84,1500.0,29.9288,29.9288,29.9288,29.9288,1500.0
2020-12-30 13:10:00,30.8,30.8,30.8,30.8,1800.0,29.89,29.89,29.89,29.89,1800.0
2020-12-30 13:15:00,30.82,30.82,30.82,30.82,4035.0,29.9094,29.9094,29.9094,29.9094,4035.0
2020-12-30 13:20:00,30.87,30.87,30.87,30.87,1500.0,29.9579,29.9579,29.9579,29.9579,1500.0
2020-12-30 13:25:00,30.83,30.83,30.83,30.83,3750.0,29.9191,29.9191,29.9191,29.9191,3750.0
2020-12-30 13:30:00,30.83,30.83,30.83,30.83,0.0,29.9191,29.9191,29.9191,29.9191,0.0
2020-12-30 13:35:00,30.83,30.83,30.83,30.83,0.0,29.9191,29.9191,29.9191,29.9191,0.0
2020-12-30 13:40:00,30.83,30.83,30.83,30.83,0.0,29.9191,29.9191,29.9191,29.9191,0.0
2020-12-30 13:45:00,30.83,30.83,30.83,30.83,0.0,29.9191,29.9191,29.9191,29.9191,0.0
2020-12-30 13:50:00,30.73,30.73,30.73,30.73,2430.0,29.8221,29.8221,29.8221,29.8221,2430.0
2020-12-30 13:55:00,30.73,30.73,30.73,30.73,0.0,29.8221,29.8221,29.8221,29.8221,0.0
2020-12-30 14:00:00,30.73,30.73,30.73,30.73,1500.0,29.8221,29.8221,29.8221,29.8221,1500.0
2020-12-30 14:05:00,30.73,30.73,30.73,30.73,0.0,29.8221,29.8221,29.8221,29.8221,0.0
2020-12-30 14:10:00,30.75,30.75,30.75,30.75,1500.0,29.8415,29.8415,29.8415,29.8415,1500.0
2020-12-30 14:15:00,30.75,30.75,30.75,30.75,0.0,29.8415,29.8415,29.8415,29.8415,0.0
2020-12-30 14:20:00,30.78,30.78,30.78,30.78,3000.0,29.8706,29.8706,29.8706,29.8706,3000.0
2020-12-30 14:25:00,30.79,30.83,30.79,30.83,7500.0,29.8803,29.9191,29.8803,29.9191,7500.0
2020-12-30 14:30:00,30.85,30.87,30.74,30.75,22500.0,29.9385,29.9579,29.8318,29.8415,22500.0
2020-12-30 14:35:00,30.76,30.83,30.76,30.83,16500.0,29.8512,29.9191,29.8512,29.9191,16500.0
2020-12-30 14:40:00,30.83,30.83,30.83,30.83,0.0,29.9191,29.9191,29.9191,29.9191,0.0
2020-12-30 14:45:00,30.81,30.81,30.81,30.81,1500.0,29.8997,29.8997,29.8997,29.8997,1500.0
2020-12-30 14:50:00,30.75,30.75,30.73,30.73,5940.0,29.8415,29.8415,29.8221,29.8221,5940.0
2020-12-30 14:55:00,30.73,30.73,30.73,30.73,0.0,29.8221,29.8221,29.8221,29.8221,0.0
2020-12-30 15:00:00,30.67,30.67,30.64,30.65,7500.0,29.7638,29.7638,29.7347,29.7444,7500.0
2020-12-30 15:05:00,30.59,30.59,30.59,30.59,1500.0,29.6862,29.6862,29.6862,29.6862,1500.0
2020-12-30 15:10:00,30.6,30.6,30.59,30.59,7500.0,29.6959,29.6959,29.6862,29.6862,7500.0
2020-12-30 15:15:00,30.55,30.55,30.5,30.5,4500.0,29.6474,29.6474,29.5989,29.5989,4500.0
2020-12-30 15:20:00,30.5,30.63,30.5,30.62,4500.0,29.5989,29.725,29.5989,29.7153,4500.0
2020-12-30 15:25:00,30.64,30.66,30.64,30.66,3000.0,29.7347,29.7541,29.7347,29.7541,3000.0
2020-12-30 15:30:00,30.66,30.66,30.66,30.66,1500.0,29.7541,29.7541,29.7541,29.7541,1500.0
2020-12-30 15:35:00,30.66,30.66,30.6,30.6,4500.0,29.7541,29.7541,29.6959,29.6959,4500.0
2020-12-30 15:40:00,30.67,30.69,30.67,30.69,7500.0,29.7638,29.7832,29.7638,29.7832,7500.0
2020-12-30 15:45:00,30.65,30.68,30.64,30.68,7545.0,29.7444,29.7735,29.7347,29.7735,7545.0
2020-12-30 15:50:00,30.72,30.83,30.72,30.8,15540.0,29.8124,29.9191,29.8124,29.89,15540.0
2020-12-30 15:55:00,30.8,30.8,30.7,30.73,42360.0,29.89,29.89,29.7929,29.8221,42360.0
2020-12-31 09:30:00,30.77,30.83,30.28,30.42,123030.0,29.8609,29.9191,29.3854,29.5212,123030.0
2020-12-31 09:35:00,30.41,30.42,30.18,30.33,60210.0,29.5115,29.5212,29.2883,29.4339,60210.0
2020-12-31 09:40:00,30.36,30.36,30.2,30.21,31500.0,29.463,29.463,29.3077,29.3174,31500.0
2020-12-31 09:45:00,30.27,30.43,30.27,30.4,56340.0,29.3756,29.5309,29.3756,29.5018,56340.0
2020-12-31 09:50:00,30.2,30.4,30.19,30.4,12750.0,29.3077,29.5018,29.298,29.5018,12750.0
2020-12-31 09:55:00,30.33,30.4,30.31,30.4,15435.0,29.4339,29.5018,29.4145,29.5018,15435.0
2020-12-31 10:00:00,30.42,30.57,30.41,30.57,27000.0,29.5212,29.6668,29.5115,29.6668,27000.0
2020-12-31 10:05:00,30.65,30.68,30.58,30.58,6000.0,29.7444,29.7735,29.6765,29.6765,6000.0
2020-12-31 10:10:00,30.47,30.47,30.33,30.4,10005.0,29.5697,29.5697,29.4339,29.5018,10005.0
2020-12-31 10:15:00,30.47,30.67,30.47,30.67,10500.0,29.5697,29.7638,29.5697,29.7638,10500.0
2020-12-31 10:20:00,30.71,30.73,30.71,30.73,3510.0,29.8026,29.8221,29.8026,29.8221,3510.0
2020-12-31 10:25:00,30.82,30.86,30.82,30.86,6300.0,29.9094,29.9482,29.9094,29.9482,6300.0
2020-12-31 10:30:00,30.91,30.93,30.9,30.9,21330.0,29.9967,30.0161,29.987,29.987,21330.0
2020-12-31 10:35:00,30.9,30.98,30.9,30.98,18600.0,29.987,30.0647,29.987,30.0647,18600.0
2020-12-31 10:40:00,31.0,31.07,30.99,31.07,26400.0,30.0841,30.152,30.0744,30.152,26400.0
2020-12-31 10:45:00,31.13,31.13,31.13,31.13,1500.0,30.2102,30.2102,30.2102,30.2102,1500.0
2020-12-31 10:50:00,31.13,31.13,31.13,31.13,0.0,30.2102,30.2102,30.2102,30.2102,0.0
2020-12-31 10:55:00,31.13,31.13,31.13,31.13,0.0,30.2102,30.2102,30.2102,30.2102,0.0
2020-12-31 11:00:00,31.07,31.07,31.07,31.07,1500.0,30.152,30.152,30.152,30.152,1500.0
2020-12-31 11:05:00,31.07,31.07,31.07,31.07,0.0,30.152,30.152,30.152,30.152,0.0
2020-12-31 11:10:00,31.0,31.0,31.0,31.0,1500.0,30.0841,30.0841,30.0841,30.0841,1500.0
2020-12-31 11:15:00,31.0,31.0,31.0,31.0,12075.0,30.0841,30.0841,30.0841,30.0841,12075.0
2020-12-31 11:20:00,31.07,31.07,31.04,31.04,37755.0,30.152,30.152,30.1229,30.1229,37755.0
2020-12-31 11:25:00,31.04,31.04,31.04,31.04,0.0,30.1229,30.1229,30.1229,30.1229,0.0
2020-12-31 11:30:00,31.01,31.03,31.01,31.03,24000.0,30.0938,30.1132,30.0938,30.1132,24000.0
2020-12-31 11:35:00,30.91,30.91,30.83,30.83,3000.0,29.9967,29.9967,29.9191,29.9191,3000.0
2020-12-31 11:40:00,30.84,30.85,30.83,30.85,94860.0,29.9288,29.9385,29.9191,29.9385,94860.0
2020-12-31 11:45:00,30.85,30.85,30.85,30.85,0.0,29.9385,29.9385,29.9385,29.9385,0.0
2020-12-31 11:50:00,30.76,30.76,30.7,30.7,141420.0,29.8512,29.8512,29.7929,29.7929,141420.0
2020-12-31 11:55:00,30.66,30.66,30.62,30.62,7500.0,29.7541,29.7541,29.7153,29.7153,7500.0
2020-12-31 12:00:00,30.62,30.62,30.62,30.62,0.0,29.7153,29.7153,29.7153,29.7153,0.0
2020-12-31 12:05:00,30.62,30.62,30.62,30.62,0.0,29.7153,29.7153,29.7153,29.7153,0.0
2020-12-31 12:10:00,30.62,30.62,30.62,30.62,0.0,29.7153,29.7153,29.7153,29.7153,0.0
2020-12-31 12:15:00,30.76,30.8,30.76,30.8,3000.0,29.8512,29.89,29.8512,29.89,3000.0
2020-12-31 12:20:00,30.8,30.8,30.8,30.8,0.0,29.89,29.89,29.89,29.89,0.0
2020-12-31 12:25:00,30.87,30.87,30.87,30.87,3000.0,29.9579,29.9579,29.9579,29.9579,3000.0
2020-12-31 12:30:00,30.87,30.87,30.87,30.87,0.0,29.9579,29.9579,29.9579,29.9579,0.0
2020-12-31 12:35:00,30.77,30.77,30.77,30.77,1500.0,29.8609,29.8609,29.8609,29.8609,1500.0
2020-12-31 12:40:00,30.77,30.77,30.77,30.77,0.0,29.8609,29.8609,29.8609,29.8609,0.0
2020-12-31 12:45:00,30.77,30.77,30.77,30.77,0.0,29.8609,29.8609,29.8609,29.8609,0.0
2020-12-31 12:50:00,30.84,30.84,30.84,30.84,1500.0,29.9288,29.9288,29.9288,29.9288,1500.0
2020-12-31 12:55:00,30.84,30.84,30.84,30.84,0.0,29.9288,29.9288,29.9288,29.9288,0.0
2020-12-31 13:00:00,30.85,30.85,30.85,30.85,1500.0,29.9385,29.9385,29.9385,29.9385,1500.0
2020-12-31 13:05:00,30.85,30.85,30.85,30.85,0.0,29.9385,29.9385,29.9385,29.9385,0.0
2020-12-31 13:10:00,30.85,30.85,30.85,30.85,0.0,29.9385,29.9385,29.9385,29.9385,0.0
2020-12-31 13:15:00,30.85,30.85,30.85,30.85,0.0,29.9385,29.9385,29.9385,29.9385,0.0
2020-12-31 13:20:00,30.85,30.85,30.85,30.85,0.0,29.9385,29.9385,29.9385,29.9385,0.0
2020-12-31 13:25:00,30.85,30.85,30.85,30.85,0.0,29.9385,29.9385,29.9385,29.9385,0.0
2020-12-31 13:30:00,30.85,30.85,30.85,30.85,0.0,29.9385,29.9385,29.9385,29.9385,0.0
2020-12-31 13:35:00,30.85,30.85,30.85,30.85,0.0,29.9385,29.9385,29.9385,29.9385,0.0
2020-12-31 13:40:00,30.85,30.85,30.85,30.85,0.0,29.9385,29.9385,29.9385,29.9385,0.0
2020-12-31 13:45:00,30.85,30.85,30.85,30.85,0.0,29.9385,29.9385,29.9385,29.9385,0.0
2020-12-31 13:50:00,30.85,30.85,30.85,30.85,0.0,29.9385,29.9385,29.9385,29.9385,0.0
2020-12-31 13:55:00,30.85,30.85,30.85,30.85,0.0,29.9385,29.9385,29.9385,29.9385,0.0
2020-12-31 14:00:00,30.85,30.85,30.85,30.85,0.0,29.9385,29.9385,29.9385,29.9385,0.0
2020-12-31 14:05:00,30.67,30.67,30.67,30.67,1500.0,29.7638,29.7638,29.7638,29.7638,1500.0
2020-12-31 14:10:00,30.67,30.67,30.67,30.67,0.0,29.7638,29.7638,29.7638,29.7638,0.0
2020-12-31 14:15:00,30.83,30.83,30.81,30.81,3000.0,29.9191,29.9191,29.8997,29.8997,3000.0
2020-12-31 14:20:00,30.88,30.88,30.87,30.87,4500.0,29.9676,29.9676,29.9579,29.9579,4500.0
2020-12-31 14:25:00,30.88,30.88,30.88,30.88,1500.0,29.9676,29.9676,29.9676,29.9676,1500.0
2020-12-31 14:30:00,30.91,30.91,30.91,30.91,7140.0,29.9967,29.9967,29.9967,29.9967,7140.0
2020-12-31 14:35:00,30.94,30.96,30.93,30.96,6000.0,30.0259,30.0453,30.0161,30.0453,6000.0
2020-12-31 14:40:00,30.96,30.96,30.96,30.96,0.0,30.0453,30.0453,30.0453,30.0453,0.0
2020-12-31 14:45:00,30.98,30.98,30.98,30.98,1500.0,30.0647,30.0647,30.0647,30.0647,1500.0
2020-12-31 14:50:00,30.97,30.97,30.97,30.97,1500.0,30.055,30.055,30.055,30.055,1500.0
2020-12-31 14:55:00,30.97,30.97,30.97,30.97,0.0,30.055,30.055,30.055,30.055,0.0
2020-12-31 15:00:00,30.97,30.97,30.97,30.97,0.0,30.055,30.055,30.055,30.055,0.0
2020-12-31 15:05:00,31.0,31.0,31.0,31.0,1590.0,30.0841,30.0841,30.0841,30.0841,1590.0
2020-12-31 15:10:00,31.1,31.1,31.1,31.1,12195.0,30.1811,30.1811,30.1811,30.1811,12195.0
2020-12-31 15:15:00,31.1,31.1,31.1,31.1,0.0,30.1811,30.1811,30.1811,30.1811,0.0
2020-12-31 15:20:00,31.1,31.1,31.1,31.1,0.0,30.1811,30.1811,30.1811,30.1811,0.0
2020-12-31 15:25:00,31.1,31.1,31.1,31.1,0.0,30.1811,30.1811,30.1811,30.1811,0.0
2020-12-31 15:30:00,30.89,30.9,30.89,30.9,16545.0,29.9773,29.987,29.9773,29.987,16545.0
2020-12-31 15:35:00,30.9,30.9,30.9,30.9,0.0,29.987,29.987,29.987,29.987,0.0
2020-12-31 15:40:00,30.94,30.98,30.93,30.98,20295.0,30.0259,30.0647,30.0161,30.0647,20295.0
2020-12-31 15:45:00,30.93,30.93,30.93,30.93,1500.0,30.0161,30.0161,30.0161,30.0161,1500.0
2020-12-31 15:50:00,30.97,31.05,30.96,31.05,10755.0,30.055,30.1326,30.0453,30.1326,10755.0
2020-12-31 15:55:00,31.04,31.16,31.04,31.1,26160.0,30.1229,30.2394,30.1229,30.1811,26160.0
2021-01-04 09:30:00,31.67,32.2,31.67,32.2,321075.0,30.7343,31.2486,30.7343,31.2486,321075.0
2021-01-04 09:35:00,32.15,32.29,32.08,32.25,55110.0,31.2001,31.336,31.1322,31.2971,55110.0
2021-01-04 09:40:00,32.18,32.86,32.18,32.86,77415.0,31.2292,31.8891,31.2292,31.8891,77415.0
2021-01-04 09:45:00,33.0,33.37,33.0,33.33,56505.0,32.025,32.3841,32.025,32.3452,56505.0
2021-01-04 09:50:00,33.37,33.44,33.14,33.44,78975.0,32.3841,32.452,32.1609,32.452,78975.0
2021-01-04 09:55:00,33.45,33.45,33.29,33.35,38910.0,32.4617,32.4617,32.3064,32.3646,38910.0
2021-01-04 10:00:00,33.4,33.4,33.33,33.4,517260.0,32.4132,32.4132,32.3452,32.4132,517260.0
2021-01-04 10:05:00,33.4,33.56,33.4,33.43,138780.0,32.4132,32.5684,32.4132,32.4423,138780.0
2021-01-04 10:10:00,33.45,33.45,33.33,33.41,107745.0,32.4617,32.4617,32.3452,32.4229,107745.0
2021-01-04 10:15:00,33.42,33.47,33.37,33.47,130710.0,32.4326,32.4811,32.3841,32.4811,130710.0
2021-01-04 10:20:00,33.5,33.57,33.5,33.57,56040.0,32.5102,32.5781,32.5102,32.5781,56040.0
2021-01-04 10:25:00,33.56,33.56,33.47,33.47,13500.0,32.5684,32.5684,32.4811,32.4811,13500.0
2021-01-04 10:30:00,33.46,33.46,33.33,33.33,96150.0,32.4714,32.4714,32.3452,32.3452,96150.0
2021-01-04 10:35:00,33.33,33.37,33.17,33.2,32730.0,32.3452,32.3841,32.19,32.2191,32730.0
2021-01-04 10:40:00,33.21,33.33,33.19,33.27,85215.0,32.2288,32.3452,32.2094,32.287,85215.0
2021-01-04 10:45:00,33.2,33.2,32.83,32.83,19995.0,32.2191,32.2191,31.86,31.86,19995.0
2021-01-04 10:50:00,32.8,32.8,32.39,32.39,40935.0,31.8309,31.8309,31.433,31.433,40935.0
2021-01-04 10:55:00,32.41,32.41,31.85,31.85,22500.0,31.4524,31.4524,30.909,30.909,22500.0
2021-01-04 11:00:00,31.93,32.0,31.57,31.64,22500.0,30.9866,31.0545,30.6372,30.7052,22500.0
2021-01-04 11:05:00,31.75,31.75,31.33,31.38,67770.0,30.8119,30.8119,30.4043,30.4529,67770.0
2021-01-04 11:10:00,31.28,31.54,31.28,31.53,19575.0,30.3558,30.6081,30.3558,30.5984,19575.0
2021-01-04 11:15:00,31.67,31.67,31.53,31.54,20610.0,30.7343,30.7343,30.5984,30.6081,20610.0
2021-01-04 11:20:00,31.63,31.67,31.47,31.47,78555.0,30.6955,30.7343,30.5402,30.5402,78555.0
2021-01-04 11:25:00,31.4,31.56,31.4,31.56,29115.0,30.4723,30.6275,30.4723,30.6275,29115.0
2021-01-04 11:30:00,31.5,31.5,31.43,31.43,10290.0,30.5693,30.5693,30.5014,30.5014,10290.0
2021-01-04 11:35:00,31.53,31.53,31.29,31.37,14715.0,30.5984,30.5984,30.3655,30.4431,14715.0
2021-01-04 11:40:00,31.43,31.43,31.43,31.43,6000.0,30.5014,30.5014,30.5014,30.5014,6000.0
2021-01-04 11:45:00,31.27,31.3,31.27,31.3,4500.0,30.3461,30.3752,30.3461,30.3752,4500.0
2021-01-04 11:50:00,31.32,31.36,31.02,31.02,36960.0,30.3946,30.4334,30.1035,30.1035,36960.0
2021-01-04 11:55:00,31.02,31.02,30.74,30.74,110895.0,30.1035,30.1035,29.8318,29.8318,110895.0
2021-01-04 12:00:00,30.81,30.81,30.65,30.65,8835.0,29.8997,29.8997,29.7444,29.7444,8835.0
2021-01-04 12:05:00,30.6,30.6,30.25,30.25,147060.0,29.6959,29.6959,29.3562,29.3562,147060.0
2021-01-04 12:10:00,30.29,30.3,30.08,30.21,39750.0,29.3951,29.4048,29.1913,29.3174,39750.0
2021-01-04 12:15:00,30.05,30.38,29.97,30.37,57645.0,29.1621,29.4824,29.0845,29.4727,57645.0
2021-01-04 12:20:00,30.47,30.47,30.42,30.42,8880.0,29.5697,29.5697,29.5212,29.5212,8880.0
2021-01-04 12:25:00,30.42,30.42,30.42,30.42,0.0,29.5212,29.5212,29.5212,29.5212,0.0
2021-01-04 12:30:00,30.51,30.51,30.36,30.37,8250.0,29.6086,29.6086,29.463,29.4727,8250.0
2021-01-04 12:35:00,30.62,30.62,30.36,30.36,6000.0,29.7153,29.7153,29.463,29.463,6000.0
2021-01-04 12:40:00,30.36,30.36,30.36,30.36,0.0,29.463,29.463,29.463,29.463,0.0
2021-01-04 12:45:00,30.21,30.21,30.11,30.11,4500.0,29.3174,29.3174,29.2204,29.2204,4500.0
2021-01-04 12:50:00,30.2,30.48,30.2,30.48,3000.0,29.3077,29.5794,29.3077,29.5794,3000.0
2021-01-04 12:55:00,30.54,30.7,30.54,30.7,9030.0,29.6377,29.7929,29.6377,29.7929,9030.0
2021-01-04 13:00:00,30.73,30.73,30.73,30.73,1500.0,29.8221,29.8221,29.8221,29.8221,1500.0
2021-01-04 13:05:00,30.63,30.66,30.63,30.66,30000.0,29.725,29.7541,29.725,29.7541,30000.0
2021-01-04 13:10:00,30.69,30.79,30.69,30.79,6000.0,29.7832,29.8803,29.7832,29.8803,6000.0
2021-01-04 13:15:00,30.85,30.85,30.85,30.85,1845.0,29.9385,29.9385,29.9385,29.9385,1845.0
2021-01-04 13:20:00,30.8,30.8,30.8,30.8,1500.0,29.89,29.89,29.89,29.89,1500.0
2021-01-04 13:25:00,30.96,31.06,30.95,30.95,11520.0,30.0453,30.1423,30.0356,30.0356,11520.0
2021-01-04 13:30:00,30.88,30.88,30.87,30.87,3000.0,29.9676,29.9676,29.9579,29.9579,3000.0
2021-01-04 13:35:00,30.87,30.87,30.87,30.87,0.0,29.9579,29.9579,29.9579,29.9579,0.0
2021-01-04 13:40:00,30.97,30.98,30.95,30.95,4500.0,30.055,30.0647,30.0356,30.0356,4500.0
2021-01-04 13:45:00,30.95,30.95,30.95,30.95,0.0,30.0356,30.0356,30.0356,30.0356,0.0
2021-01-04 13:50:00,31.09,31.11,31.07,31.08,71850.0,30.1714,30.1908,30.152,30.1617,71850.0
2021-01-04 13:55:00,31.11,31.11,31.05,31.07,19530.0,30.1908,30.1908,30.1326,30.152,19530.0
2021-01-04 14:00:00,31.04,31.04,31.04,31.04,1500.0,30.1229,30.1229,30.1229,30.1229,1500.0
2021-01-04 14:05:00,31.04,31.04,31.04,31.04,0.0,30.1229,30.1229,30.1229,30.1229,0.0
2021-01-04 14:10:00,30.63,30.63,30.63,30.63,1500.0,29.725,29.725,29.725,29.725,1500.0
2021-01-04 14:15:00,30.63,30.63,30.63,30.63,0.0,29.725,29.725,29.725,29.725,0.0
2021-01-04 14:20:00,30.71,30.71,30.71,30.71,1500.0,29.8026,29.8026,29.8026,29.8026,1500.0
2021-01-04 14:25:00,30.71,30.71,30.71,30.71,0.0,29.8026,29.8026,29.8026,29.8026,0.0
2021-01-04 14:30:00,30.63,30.64,30.55,30.55,6000.0,29.725,29.7347,29.6474,29.6474,6000.0
2021-01-04 14:35:00,30.57,30.61,30.49,30.49,12000.0,29.6668,29.7056,29.5891,29.5891,12000.0
2021-01-04 14:40:00,30.46,30.46,30.46,30.46,1920.0,29.56,29.56,29.56,29.56,1920.0
2021-01-04 14:45:00,30.44,30.44,30.44,30.44,1500.0,29.5406,29.5406,29.5406,29.5406,1500.0
2021-01-04 14:50:00,30.2,30.2,30.16,30.16,4500.0,29.3077,29.3077,29.2689,29.2689,4500.0
2021-01-04 14:55:00,30.46,30.46,30.46,30.46,1500.0,29.56,29.56,29.56,29.56,1500.0
2021-01-04 15:00:00,30.4,30.4,30.4,30.4,3000.0,29.5018,29.5018,29.5018,29.5018,3000.0
2021-01-04 15:05:00,30.4,30.4,30.4,30.4,0.0,29.5018,29.5018,29.5018,29.5018,0.0
2021-01-04 15:10:00,30.5,30.5,30.5,30.5,1500.0,29.5989,29.5989,29.5989,29.5989,1500.0
2021-01-04 15:15:00,30.5,30.5,30.5,30.5,0.0,29.5989,29.5989,29.5989,29.5989,0.0
2021-01-04 15:20:00,30.4,30.4,30.36,30.36,3000.0,29.5018,29.5018,29.463,29.463,3000.0
2021-01-04 15:25:00,30.42,30.42,30.42,30.42,1500.0,29.5212,29.5212,29.5212,29.5212,1500.0
2021-01-04 15:30:00,30.42,30.42,30.42,30.42,0.0,29.5212,29.5212,29.5212,29.5212,0.0
2021-01-04 15:35:00,30.54,30.64,30.54,30.64,7665.0,29.6377,29.7347,29.6377,29.7347,7665.0
2021-01-04 15:40:00,30.6,30.67,30.6,30.67,6000.0,29.6959,29.7638,29.6959,29.7638,6000.0
2021-01-04 15:45:00,30.68,30.71,30.67,30.71,4500.0,29.7735,29.8026,29.7638,29.8026,4500.0
2021-01-04 15:50:00,30.68,30.77,30.68,30.72,4500.0,29.7735,29.8609,29.7735,29.8124,4500.0
2021-01-04 15:55:00,30.68,30.68,30.66,30.66,3000.0,29.7735,29.7735,29.7541,29.7541,3000.0
2021-01-05 09:30:00,30.45,31.21,30.44,31.21,185610.0,29.5503,30.2879,29.5406,30.2879,185610.0
2021-01-05 09:35:00,31.4,31.56,31.4,31.47,14550.0,30.4723,30.6275,30.4723,30.5402,14550.0
2021-01-05 09:40:00,31.6,31.94,31.6,31.94,52125.0,30.6664,30.9963,30.6664,30.9963,52125.0
2021-01-05 09:45:00,31.87,31.89,31.67,31.71,13770.0,30.9284,30.9478,30.7343,30.7731,13770.0
2021-01-05 09:50:00,31.75,32.0,31.74,32.0,27000.0,30.8119,31.0545,30.8022,31.0545,27000.0
2021-01-05 09:55:00,32.0,32.0,31.92,32.0,18000.0,31.0545,31.0545,30.9769,31.0545,18000.0
2021-01-05 10:00:00,32.07,32.18,31.75,32.18,23910.0,31.1225,31.2292,30.8119,31.2292,23910.0
2021-01-05 10:05:00,32.23,32.23,32.1,32.16,12045.0,31.2777,31.2777,31.1516,31.2098,12045.0
2021-01-05 10:10:00,32.12,32.12,32.0,32.0,9555.0,31.171,31.171,31.0545,31.0545,9555.0
2021-01-05 10:15:00,32.08,32.31,32.0,32.0,10500.0,31.1322,31.3554,31.0545,31.0545,10500.0
2021-01-05 10:20:00,31.93,31.93,31.87,31.87,4380.0,30.9866,30.9866,30.9284,30.9284,4380.0
2021-01-05 10:25:00,32.06,32.06,32.06,32.06,1545.0,31.1128,31.1128,31.1128,31.1128,1545.0
2021-01-05 10:30:00,31.93,31.95,31.93,31.95,8070.0,30.9866,31.006,30.9866,31.006,8070.0
2021-01-05 10:35:00,31.93,32.05,31.93,31.93,6990.0,30.9866,31.1031,30.9866,30.9866,6990.0
2021-01-05 10:40:00,31.93,31.93,31.93,31.93,1500.0,30.9866,30.9866,30.9866,30.9866,1500.0
2021-01-05 10:45:00,31.7,31.88,31.7,31.88,13470.0,30.7634,30.9381,30.7634,30.9381,13470.0
2021-01-05 10:50:00,31.88,31.88,31.88,31.88,0.0,30.9381,30.9381,30.9381,30.9381,0.0
2021-01-05 10:55:00,31.88,31.88,31.88,31.88,0.0,30.9381,30.9381,30.9381,30.9381,0.0
2021-01-05 11:00:00,31.74,31.78,31.73,31.78,4500.0,30.8022,30.841,30.7925,30.841,4500.0
2021-01-05 11:05:00,31.78,31.78,31.78,31.78,0.0,30.841,30.841,30.841,30.841,0.0
2021-01-05 11:10:00,31.88,31.88,31.77,31.77,11250.0,30.9381,30.9381,30.8313,30.8313,11250.0
2021-01-05 11:15:00,31.67,31.67,31.67,31.67,2160.0,30.7343,30.7343,30.7343,30.7343,2160.0
2021-01-05 11:20:00,31.67,31.67,31.67,31.67,0.0,30.7343,30.7343,30.7343,30.7343,0.0
2021-01-05 11:25:00,31.88,31.88,31.88,31.88,1500.0,30.9381,30.9381,30.9381,30.9381,1500.0
2021-01-05 11:30:00,32.0,32.0,31.95,31.97,15675.0,31.0545,31.0545,31.006,31.0254,15675.0
2021-01-05 11:35:00,31.93,31.93,31.86,31.86,3000.0,30.9866,30.9866,30.9187,30.9187,3000.0
2021-01-05 11:40:00,31.88,31.88,31.88,31.88,3000.0,30.9381,30.9381,30.9381,30.9381,3000.0
2021-01-05 11:45:00,31.84,31.84,31.84,31.84,1500.0,30.8993,30.8993,30.8993,30.8993,1500.0
2021-01-05 11:50:00,31.83,31.84,31.8,31.8,6720.0,30.8896,30.8993,30.8604,30.8604,6720.0
2021-01-05 11:55:00,31.8,31.8,31.8,31.8,0.0,30.8604,30.8604,30.8604,30.8604,0.0
2021-01-05 12:00:00,31.8,31.8,31.8,31.8,0.0,30.8604,30.8604,30.8604,30.8604,0.0
2021-01-05 12:05:00,31.88,31.88,31.88,31.88,1500.0,30.9381,30.9381,30.9381,30.9381,1500.0
2021-01-05 12:10:00,31.88,31.88,31.88,31.88,0.0,30.9381,30.9381,30.9381,30.9381,0.0
2021-01-05 12:15:00,31.62,31.62,31.62,31.62,4500.0,30.6858,30.6858,30.6858,30.6858,4500.0
2021-01-05 12:20:00,31.62,31.62,31.62,31.62,0.0,30.6858,30.6858,30.6858,30.6858,0.0
2021-01-05 12:25:00,31.53,31.53,31.53,31.53,2910.0,30.5984,30.5984,30.5984,30.5984,2910.0
2021-01-05 12:30:00,31.58,31.59,31.58,31.59,5040.0,30.6469,30.6566,30.6469,30.6566,5040.0
2021-01-05 12:35:00,31.63,31.63,31.63,31.63,1500.0,30.6955,30.6955,30.6955,30.6955,1500.0
2021-01-05 12:40:00,31.63,31.63,31.63,31.63,0.0,30.6955,30.6955,30.6955,30.6955,0.0
2021-01-05 12:45:00,31.48,31.5,31.48,31.5,3000.0,30.5499,30.5693,30.5499,30.5693,3000.0
2021-01-05 12:50:00,31.5,31.5,31.5,31.5,0.0,30.5693,30.5693,30.5693,30.5693,0.0
2021-01-05 12:55:00,31.62,31.62,31.62,31.62,4530.0,30.6858,30.6858,30.6858,30.6858,4530.0
2021-01-05 13:00:00,31.73,31.73,31.73,31.73,2670.0,30.7925,30.7925,30.7925,30.7925,2670.0
2021-01-05 13:05:00,31.73,31.73,31.73,31.73,0.0,30.7925,30.7925,30.7925,30.7925,0.0
2021-01-05 13:10:00,31.73,31.73,31.73,31.73,0.0,30.7925,30.7925,30.7925,30.7925,0.0
2021-01-05 13:15:00,31.73,31.73,31.73,31.73,0.0,30.7925,30.7925,30.7925,30.7925,0.0
2021-01-05 13:20:00,31.82,31.82,31.82,31.82,2565.0,30.8799,30.8799,30.8799,30.8799,2565.0
2021-01-05 13:25:00,31.82,31.82,31.82,31.82,0.0,30.8799,30.8799,30.8799,30.8799,0.0
2021-01-05 13:30:00,31.82,31.82,31.82,31.82,0.0,30.8799,30.8799,30.8799,30.8799,0.0
2021-01-05 13:35:00,31.82,31.82,31.82,31.82,0.0,30.8799,30.8799,30.8799,30.8799,0.0
2021-01-05 13:40:00,31.82,31.82,31.82,31.82,0.0,30.8799,30.8799,30.8799,30.8799,0.0
2021-01-05 13:45:00,31.91,31.94,31.91,31.94,6360.0,30.9672,30.9963,30.9672,30.9963,6360.0
2021-01-05 13:50:00,31.91,31.91,31.91,31.91,1530.0,30.9672,30.9672,30.9672,30.9672,1530.0
2021-01-05 13:55:00,31.91,31.91,31.91,31.91,0.0,30.9672,30.9672,30.9672,30.9672,0.0
2021-01-05 14:00:00,32.0,32.08,32.0,32.07,14400.0,31.0545,31.1322,31.0545,31.1225,14400.0
2021-01-05 14:05:00,32.08,32.09,32.08,32.09,4500.0,31.1322,31.1419,31.1322,31.1419,4500.0
2021-01-05 14:10:00,32.09,32.09,32.09,32.09,0.0,31.1419,31.1419,31.1419,31.1419,0.0
2021-01-05 14:15:00,32.13,32.13,32.13,32.13,1500.0,31.1807,31.1807,31.1807,31.1807,1500.0
2021-01-05 14:20:00,32.13,32.13,32.13,32.13,0.0,31.1807,31.1807,31.1807,31.1807,0.0
2021-01-05 14:25:00,32.17,32.17,32.17,32.17,9000.0,31.2195,31.2195,31.2195,31.2195,9000.0
2021-01-05 14:30:00,32.14,32.14,32.14,32.14,1500.0,31.1904,31.1904,31.1904,31.1904,1500.0
2021-01-05 14:35:00,32.14,32.14,32.14,32.14,0.0,31.1904,31.1904,31.1904,31.1904,0.0
2021-01-05 14:40:00,32.14,32.14,32.14,32.14,0.0,31.1904,31.1904,31.1904,31.1904,0.0
2021-01-05 14:45:00,32.17,32.17,32.12,32.12,4005.0,31.2195,31.2195,31.171,31.171,4005.0
2021-01-05 14:50:00,32.1,32.1,32.1,32.1,1500.0,31.1516,31.1516,31.1516,31.1516,1500.0
2021-01-05 14:55:00,32.1,32.1,32.1,32.1,0.0,31.1516,31.1516,31.1516,31.1516,0.0
2021-01-05 15:00:00,31.94,31.96,31.94,31.96,4500.0,30.9963,31.0157,30.9963,31.0157,4500.0
2021-01-05 15:05:00,32.03,32.03,32.03,32.03,3000.0,31.0836,31.0836,31.0836,31.0836,3000.0
2021-01-05 15:10:00,32.03,32.03,32.03,32.03,0.0,31.0836,31.0836,31.0836,31.0836,0.0
2021-01-05 15:15:00,32.04,32.04,32.0,32.02,10500.0,31.0934,31.0934,31.0545,31.0739,10500.0
2021-01-05 15:20:00,32.02,32.02,32.02,32.02,0.0,31.0739,31.0739,31.0739,31.0739,0.0
2021-01-05 15:25:00,31.94,31.94,31.94,31.94,1500.0,30.9963,30.9963,30.9963,30.9963,1500.0
2021-01-05 15:30:00,31.94,31.94,31.94,31.94,0.0,30.9963,30.9963,30.9963,30.9963,0.0
2021-01-05 15:35:00,32.02,32.02,32.02,32.02,1500.0,31.0739,31.0739,31.0739,31.0739,1500.0
2021-01-05 15:40:00,31.98,32.13,31.98,32.13,7155.0,31.0351,31.1807,31.0351,31.1807,7155.0
2021-01-05 15:45:00,32.2,32.27,32.2,32.27,13830.0,31.2486,31.3166,31.2486,31.3166,13830.0
2021-01-05 15:50:00,32.3,32.45,32.29,32.45,22125.0,31.3457,31.4912,31.336,31.4912,22125.0
2021-01-05 15:55:00,32.42,32.45,32.4,32.44,26550.0,31.4621,31.4912,31.4427,31.4815,26550.0
2021-01-06 09:30:00,31.53,31.81,31.33,31.33,252255.0,30.5984,30.8701,30.4043,30.4043,252255.0
2021-01-06 09:35:00,31.37,32.36,31.37,32.36,45690.0,30.4431,31.4039,30.4431,31.4039,45690.0
2021-01-06 09:40:00,32.29,32.4,32.14,32.24,55095.0,31.336,31.4427,31.1904,31.2874,55095.0
2021-01-06 09:45:00,32.22,32.45,32.22,32.27,48255.0,31.268,31.4912,31.268,31.3166,48255.0
2021-01-06 09:50:00,32.31,32.43,32.27,32.35,33930.0,31.3554,31.4718,31.3166,31.3942,33930.0
2021-01-06 09:55:00,32.26,32.28,32.0,32.0,10890.0,31.3069,31.3263,31.0545,31.0545,10890.0
2021-01-06 10:00:00,31.8,31.8,31.8,31.8,7980.0,30.8604,30.8604,30.8604,30.8604,7980.0
2021-01-06 10:05:00,31.67,32.07,31.64,32.07,15000.0,30.7343,31.1225,30.7052,31.1225,15000.0
2021-01-06 10:10:00,32.21,32.22,32.17,32.17,9000.0,31.2583,31.268,31.2195,31.2195,9000.0
2021-01-06 10:15:00,32.26,32.4,32.26,32.4,25305.0,31.3069,31.4427,31.3069,31.4427,25305.0
2021-01-06 10:20:00,32.47,32.47,32.38,32.44,27045.0,31.5106,31.5106,31.4233,31.4815,27045.0
2021-01-06 10:25:00,32.37,32.43,32.37,32.43,9000.0,31.4136,31.4718,31.4136,31.4718,9000.0
2021-01-06 10:30:00,32.55,32.67,32.55,32.66,42630.0,31.5883,31.7047,31.5883,31.695,42630.0
2021-01-06 10:35:00,32.76,32.96,32.76,32.93,12000.0,31.7921,31.9862,31.7921,31.9571,12000.0
2021-01-06 10:40:00,32.96,32.96,32.91,32.91,3000.0,31.9862,31.9862,31.9376,31.9376,3000.0
2021-01-06 10:45:00,32.96,33.06,32.96,33.06,9000.0,31.9862,32.0832,31.9862,32.0832,9000.0
2021-01-06 10:50:00,32.99,33.0,32.99,33.0,4500.0,32.0153,32.025,32.0153,32.025,4500.0
2021-01-06 10:55:00,33.0,33.0,32.93,32.93,3735.0,32.025,32.025,31.9571,31.9571,3735.0
2021-01-06 11:00:00,32.93,32.93,32.93,32.93,0.0,31.9571,31.9571,31.9571,31.9571,0.0
2021-01-06 11:05:00,32.8,32.8,32.78,32.78,3600.0,31.8309,31.8309,31.8115,31.8115,3600.0
2021-01-06 11:10:00,32.78,32.78,32.78,32.78,0.0,31.8115,31.8115,31.8115,31.8115,0.0
2021-01-06 11:15:00,32.95,33.04,32.95,33.04,8730.0,31.9765,32.0638,31.9765,32.0638,8730.0
2021-01-06 11:20:00,33.0,33.0,33.0,33.0,1950.0,32.025,32.025,32.025,32.025,1950.0
2021-01-06 11:25:00,33.0,33.0,33.0,33.0,0.0,32.025,32.025,32.025,32.025,0.0
2021-01-06 11:30:00,33.01,33.02,32.99,32.99,15405.0,32.0347,32.0444,32.0153,32.0153,15405.0
2021-01-06 11:35:00,32.8,32.8,32.71,32.71,4500.0,31.8309,31.8309,31.7436,31.7436,4500.0
2021-01-06 11:40:00,32.79,32.79,32.79,32.79,1500.0,31.8212,31.8212,31.8212,31.8212,1500.0
2021-01-06 11:45:00,32.79,32.79,32.79,32.79,0.0,31.8212,31.8212,31.8212,31.8212,0.0
2021-01-06 11:50:00,32.87,32.87,32.87,32.87,1500.0,31.8988,31.8988,31.8988,31.8988,1500.0
2021-01-06 11:55:00,32.97,33.0,32.97,33.0,3630.0,31.9959,32.025,31.9959,32.025,3630.0
2021-01-06 12:00:00,33.02,33.27,33.02,33.27,12000.0,32.0444,32.287,32.0444,32.287,12000.0
2021-01-06 12:05:00,33.33,33.33,33.33,33.33,6015.0,32.3452,32.3452,32.3452,32.3452,6015.0
2021-01-06 12:10:00,33.35,33.35,33.29,33.29,14775.0,32.3646,32.3646,32.3064,32.3064,14775.0
2021-01-06 12:15:00,33.28,33.37,33.28,33.37,6750.0,32.2967,32.3841,32.2967,32.3841,6750.0
2021-01-06 12:20:00,33.4,33.4,33.33,33.33,7830.0,32.4132,32.4132,32.3452,32.3452,7830.0
2021-01-06 12:25:00,33.33,33.33,33.33,33.33,0.0,32.3452,32.3452,32.3452,32.3452,0.0
2021-01-06 12:30:00,33.44,33.47,33.32,33.32,31275.0,32.452,32.4811,32.3355,32.3355,31275.0
2021-01-06 12:35:00,33.26,33.26,33.26,33.26,3000.0,32.2773,32.2773,32.2773,32.2773,3000.0
2021-01-06 12:40:00,33.26,33.26,33.26,33.26,0.0,32.2773,32.2773,32.2773,32.2773,0.0
2021-01-06 12:45:00,33.21,33.24,33.21,33.24,6000.0,32.2288,32.2579,32.2288,32.2579,6000.0
2021-01-06 12:50:00,33.25,33.26,33.25,33.26,3000.0,32.2676,32.2773,32.2676,32.2773,3000.0
2021-01-06 12:55:00,33.18,33.19,33.18,33.19,3000.0,32.1997,32.2094,32.1997,32.2094,3000.0
2021-01-06 13:00:00,33.21,33.24,33.16,33.23,30750.0,32.2288,32.2579,32.1803,32.2482,30750.0
2021-01-06 13:05:00,33.07,33.07,33.07,33.07,4500.0,32.0929,32.0929,32.0929,32.0929,4500.0
2021-01-06 13:10:00,33.27,33.27,33.27,33.27,3000.0,32.287,32.287,32.287,32.287,3000.0
2021-01-06 13:15:00,33.28,33.31,33.1,33.1,16500.0,32.2967,32.3258,32.122,32.122,16500.0
2021-01-06 13:20:00,33.07,33.07,32.93,32.93,10500.0,32.0929,32.0929,31.9571,31.9571,10500.0
2021-01-06 13:25:00,32.93,32.93,32.93,32.93,0.0,31.9571,31.9571,31.9571,31.9571,0.0
2021-01-06 13:30:00,32.91,32.98,32.91,32.97,10470.0,31.9376,32.0056,31.9376,31.9959,10470.0
2021-01-06 13:35:00,33.04,33.23,33.04,33.23,148575.0,32.0638,32.2482,32.0638,32.2482,148575.0
2021-01-06 13:40:00,33.28,33.7,33.27,33.63,727230.0,32.2967,32.7043,32.287,32.6364,727230.0
2021-01-06 13:45:00,33.59,34.15,33.59,33.78,411315.0,32.5976,33.141,32.5976,32.7819,411315.0
2021-01-06 13:50:00,33.84,33.96,33.84,33.96,19500.0,32.8402,32.9566,32.8402,32.9566,19500.0
2021-01-06 13:55:00,33.8,33.8,33.76,33.77,6000.0,32.8014,32.8014,32.7625,32.7722,6000.0
2021-01-06 14:00:00,33.8,33.84,33.8,33.84,4500.0,32.8014,32.8402,32.8014,32.8402,4500.0
2021-01-06 14:05:00,33.83,33.83,33.78,33.79,9600.0,32.8305,32.8305,32.7819,32.7916,9600.0
2021-01-06 14:10:00,33.79,33.79,33.79,33.79,0.0,32.7916,32.7916,32.7916,32.7916,0.0
2021-01-06 14:15:00,33.7,33.7,33.29,33.32,8235.0,32.7043,32.7043,32.3064,32.3355,8235.0
2021-01-06 14:20:00,33.28,33.45,33.28,33.45,5175.0,32.2967,32.4617,32.2967,32.4617,5175.0
2021-01-06 14:25:00,33.15,33.15,32.91,32.91,19185.0,32.1706,32.1706,31.9376,31.9376,19185.0
2021-01-06 14:30:00,32.91,32.91,32.91,32.91,0.0,31.9376,31.9376,31.9376,31.9376,0.0
2021-01-06 14:35:00,33.02,33.02,32.81,32.81,3000.0,32.0444,32.0444,31.8406,31.8406,3000.0
2021-01-06 14:40:00,32.74,32.88,32.74,32.82,10275.0,31.7727,31.9085,31.7727,31.8503,10275.0
2021-01-06 14:45:00,32.67,32.67,32.6,32.6,3000.0,31.7047,31.7047,31.6368,31.6368,3000.0
2021-01-06 14:50:00,32.43,32.6,32.43,32.57,6000.0,31.4718,31.6368,31.4718,31.6077,6000.0
2021-01-06 14:55:00,32.87,32.87,32.87,32.87,1500.0,31.8988,31.8988,31.8988,31.8988,1500.0
2021-01-06 15:00:00,32.79,32.79,32.58,32.58,9000.0,31.8212,31.8212,31.6174,31.6174,9000.0
2021-01-06 15:05:00,32.71,32.71,32.71,32.71,1500.0,31.7436,31.7436,31.7436,31.7436,1500.0
2021-01-06 15:10:00,32.71,32.71,32.71,32.71,0.0,31.7436,31.7436,31.7436,31.7436,0.0
2021-01-06 15:15:00,32.71,32.71,32.71,32.71,0.0,31.7436,31.7436,31.7436,31.7436,0.0
2021-01-06 15:20:00,32.78,32.78,32.78,32.78,3705.0,31.8115,31.8115,31.8115,31.8115,3705.0
2021-01-06 15:25:00,32.4,32.69,32.28,32.69,7500.0,31.4427,31.7241,31.3263,31.7241,7500.0
2021-01-06 15:30:00,32.77,32.79,32.46,32.46,8235.0,31.8018,31.8212,31.5009,31.5009,8235.0
2021-01-06 15:35:00,32.44,32.44,32.2,32.2,14145.0,31.4815,31.4815,31.2486,31.2486,14145.0
2021-01-06 15:40:00,32.34,32.4,32.29,32.4,10500.0,31.3845,31.4427,31.336,31.4427,10500.0
2021-01-06 15:45:00,32.39,32.4,32.23,32.23,9750.0,31.433,31.4427,31.2777,31.2777,9750.0
2021-01-06 15:50:00,32.11,32.25,32.11,32.25,4500.0,31.1613,31.2971,31.1613,31.2971,4500.0
2021-01-06 15:55:00,32.2,32.28,32.13,32.23,18990.0,31.2486,31.3263,31.1807,31.2777,18990.0
2021-01-07 09:30:00,33.65,34.33,33.65,34.22,387375.0,32.6558,33.3157,32.6558,33.2089,387375.0
2021-01-07 09:35:00,34.24,34.44,34.15,34.15,69705.0,33.2284,33.4224,33.141,33.141,69705.0
2021-01-07 09:40:00,33.99,34.2,33.99,34.01,15840.0,32.9857,33.1895,32.9857,33.0051,15840.0
2021-01-07 09:45:00,33.95,34.07,33.93,34.0,29820.0,32.9469,33.0634,32.9275,32.9954,29820.0
2021-01-07 09:50:00,34.07,34.13,33.95,34.13,67740.0,33.0634,33.1216,32.9469,33.1216,67740.0
2021-01-07 09:55:00,34.2,34.44,34.2,34.44,17595.0,33.1895,33.4224,33.1895,33.4224,17595.0
2021-01-07 10:00:00,34.44,34.73,34.43,34.73,146955.0,33.4224,33.7039,33.4127,33.7039,146955.0
2021-01-07 10:05:00,34.84,34.87,34.74,34.84,14070.0,33.8106,33.8397,33.7136,33.8106,14070.0
2021-01-07 10:10:00,34.88,34.88,34.61,34.61,10500.0,33.8494,33.8494,33.5874,33.5874,10500.0
2021-01-07 10:15:00,34.85,34.92,34.85,34.92,20985.0,33.8203,33.8883,33.8203,33.8883,20985.0
2021-01-07 10:20:00,34.96,35.08,34.9,34.9,41490.0,33.9271,34.0435,33.8689,33.8689,41490.0
2021-01-07 10:25:00,34.9,34.9,34.9,34.9,0.0,33.8689,33.8689,33.8689,33.8689,0.0
2021-01-07 10:30:00,34.9,34.9,34.9,34.9,0.0,33.8689,33.8689,33.8689,33.8689,0.0
2021-01-07 10:35:00,35.13,35.13,35.13,35.13,1500.0,34.0921,34.0921,34.0921,34.0921,1500.0
2021-01-07 10:40:00,35.2,35.2,35.2,35.2,1500.0,34.16,34.16,34.16,34.16,1500.0
2021-01-07 10:45:00,35.13,35.27,35.11,35.27,6000.0,34.0921,34.2279,34.0726,34.2279,6000.0
2021-01-07 10:50:00,35.22,35.22,35.22,35.22,1500.0,34.1794,34.1794,34.1794,34.1794,1500.0
2021-01-07 10:55:00,35.17,35.25,35.16,35.25,12615.0,34.1309,34.2085,34.1212,34.2085,12615.0
2021-01-07 11:00:00,35.34,35.37,35.34,35.37,3000.0,34.2959,34.325,34.2959,34.325,3000.0
2021-01-07 11:05:00,35.37,35.37,35.37,35.37,0.0,34.325,34.325,34.325,34.325,0.0
2021-01-07 11:10:00,35.37,35.37,35.37,35.37,0.0,34.325,34.325,34.325,34.325,0.0
2021-01-07 11:15:00,35.33,35.33,35.33,35.33,2100.0,34.2861,34.2861,34.2861,34.2861,2100.0
2021-01-07 11:20:00,35.33,35.33,35.33,35.33,1500.0,34.2861,34.2861,34.2861,34.2861,1500.0
2021-01-07 11:25:00,35.39,35.4,35.33,35.33,9780.0,34.3444,34.3541,34.2861,34.2861,9780.0
2021-01-07 11:30:00,35.35,35.35,35.35,35.35,4500.0,34.3056,34.3056,34.3056,34.3056,4500.0
2021-01-07 11:35:00,35.4,35.48,35.4,35.47,9165.0,34.3541,34.4317,34.3541,34.422,9165.0
2021-01-07 11:40:00,35.45,35.53,35.45,35.53,6000.0,34.4026,34.4802,34.4026,34.4802,6000.0
2021-01-07 11:45:00,35.53,35.53,35.53,35.53,0.0,34.4802,34.4802,34.4802,34.4802,0.0
2021-01-07 11:50:00,35.27,35.27,35.15,35.15,7305.0,34.2279,34.2279,34.1115,34.1115,7305.0
2021-01-07 11:55:00,35.0,35.0,34.99,34.99,6000.0,33.9659,33.9659,33.9562,33.9562,6000.0
2021-01-07 12:00:00,35.11,35.12,35.02,35.02,10500.0,34.0726,34.0824,33.9853,33.9853,10500.0
2021-01-07 12:05:00,34.97,34.97,34.97,34.97,4500.0,33.9368,33.9368,33.9368,33.9368,4500.0
2021-01-07 12:10:00,34.97,34.97,34.97,34.97,0.0,33.9368,33.9368,33.9368,33.9368,0.0
2021-01-07 12:15:00,34.97,34.97,34.97,34.97,0.0,33.9368,33.9368,33.9368,33.9368,0.0
2021-01-07 12:20:00,34.94,35.03,34.94,35.03,5700.0,33.9077,33.995,33.9077,33.995,5700.0
2021-01-07 12:25:00,35.02,35.02,35.02,35.02,1500.0,33.9853,33.9853,33.9853,33.9853,1500.0
2021-01-07 12:30:00,35.02,35.02,35.02,35.02,0.0,33.9853,33.9853,33.9853,33.9853,0.0
2021-01-07 12:35:00,35.21,35.27,35.21,35.27,9000.0,34.1697,34.2279,34.1697,34.2279,9000.0
2021-01-07 12:40:00,35.27,35.27,35.27,35.27,0.0,34.2279,34.2279,34.2279,34.2279,0.0
2021-01-07 12:45:00,35.21,35.21,35.21,35.21,1500.0,34.1697,34.1697,34.1697,34.1697,1500.0
2021-01-07 12:50:00,35.22,35.24,35.22,35.24,3000.0,34.1794,34.1988,34.1794,34.1988,3000.0
2021-01-07 12:55:00,35.28,35.28,35.27,35.27,3165.0,34.2376,34.2376,34.2279,34.2279,3165.0
2021-01-07 13:00:00,35.23,35.23,35.19,35.19,23685.0,34.1891,34.1891,34.1503,34.1503,23685.0
2021-01-07 13:05:00,35.0,35.0,35.0,35.0,3000.0,33.9659,33.9659,33.9659,33.9659,3000.0
2021-01-07 13:10:00,35.0,35.0,35.0,35.0,3375.0,33.9659,33.9659,33.9659,33.9659,3375.0
2021-01-07 13:15:00,35.34,35.34,35.34,35.34,1500.0,34.2959,34.2959,34.2959,34.2959,1500.0
2021-01-07 13:20:00,35.34,35.34,35.34,35.34,0.0,34.2959,34.2959,34.2959,34.2959,0.0
2021-01-07 13:25:00,35.34,35.34,35.34,35.34,0.0,34.2959,34.2959,34.2959,34.2959,0.0
2021-01-07 13:30:00,35.34,35.34,35.34,35.34,0.0,34.2959,34.2959,34.2959,34.2959,0.0
2021-01-07 13:35:00,35.34,35.34,35.34,35.34,0.0,34.2959,34.2959,34.2959,34.2959,0.0
2021-01-07 13:40:00,35.37,35.44,35.37,35.43,9000.0,34.325,34.3929,34.325,34.3832,9000.0
2021-01-07 13:45:00,35.41,35.41,35.33,35.33,6000.0,34.3638,34.3638,34.2861,34.2861,6000.0
2021-01-07 13:50:00,35.33,35.33,35.33,35.33,0.0,34.2861,34.2861,34.2861,34.2861,0.0
2021-01-07 13:55:00,35.33,35.33,35.33,35.33,0.0,34.2861,34.2861,34.2861,34.2861,0.0
2021-01-07 14:00:00,35.33,35.33,35.33,35.33,0.0,34.2861,34.2861,34.2861,34.2861,0.0
2021-01-07 14:05:00,35.33,35.33,35.33,35.33,0.0,34.2861,34.2861,34.2861,34.2861,0.0
2021-01-07 14:10:00,35.33,35.33,35.33,35.33,0.0,34.2861,34.2861,34.2861,34.2861,0.0
2021-01-07 14:15:00,35.33,35.33,35.33,35.33,0.0,34.2861,34.2861,34.2861,34.2861,0.0
2021-01-07 14:20:00,35.39,35.39,35.39,35.39,3000.0,34.3444,34.3444,34.3444,34.3444,3000.0
2021-01-07 14:25:00,35.34,35.34,35.34,35.34,63840.0,34.2959,34.2959,34.2959,34.2959,63840.0
2021-01-07 14:30:00,35.34,35.34,35.34,35.34,0.0,34.2959,34.2959,34.2959,34.2959,0.0
2021-01-07 14:35:00,35.36,35.36,35.36,35.36,3000.0,34.3153,34.3153,34.3153,34.3153,3000.0
2021-01-07 14:40:00,35.42,35.42,35.42,35.42,1500.0,34.3735,34.3735,34.3735,34.3735,1500.0
2021-01-07 14:45:00,35.42,35.42,35.42,35.42,0.0,34.3735,34.3735,34.3735,34.3735,0.0
2021-01-07 14:50:00,35.28,35.35,35.28,35.35,4500.0,34.2376,34.3056,34.2376,34.3056,4500.0
2021-01-07 14:55:00,35.35,35.35,35.35,35.35,0.0,34.3056,34.3056,34.3056,34.3056,0.0
2021-01-07 15:00:00,35.42,35.42,35.42,35.42,1500.0,34.3735,34.3735,34.3735,34.3735,1500.0
2021-01-07 15:05:00,35.44,35.44,35.41,35.41,4500.0,34.3929,34.3929,34.3638,34.3638,4500.0
2021-01-07 15:10:00,35.41,35.41,35.41,35.41,1500.0,34.3638,34.3638,34.3638,34.3638,1500.0
2021-01-07 15:15:00,35.47,35.47,35.47,35.47,1500.0,34.422,34.422,34.422,34.422,1500.0
2021-01-07 15:20:00,35.53,35.67,35.53,35.67,30090.0,34.4802,34.6161,34.4802,34.6161,30090.0
2021-01-07 15:25:00,35.68,35.72,35.68,35.7,4500.0,34.6258,34.6646,34.6258,34.6452,4500.0
2021-01-07 15:30:00,35.67,35.67,35.59,35.59,6000.0,34.6161,34.6161,34.5385,34.5385,6000.0
2021-01-07 15:35:00,35.6,35.65,35.6,35.65,6000.0,34.5482,34.5967,34.5482,34.5967,6000.0
2021-01-07 15:40:00,35.75,35.75,35.69,35.72,10500.0,34.6937,34.6937,34.6355,34.6646,10500.0
2021-01-07 15:45:00,35.78,35.83,35.78,35.82,25335.0,34.7229,34.7714,34.7229,34.7617,25335.0
2021-01-07 15:50:00,35.82,36.08,35.82,36.08,23415.0,34.7617,35.014,34.7617,35.014,23415.0
2021-01-07 15:55:00,36.08,36.08,35.87,35.88,60435.0,35.014,35.014,34.8102,34.8199,60435.0
2021-01-08 09:30:00,37.51,37.92,36.98,37.2,319695.0,36.4017,36.7996,35.8874,36.1009,319695.0
2021-01-08 09:35:00,37.3,37.45,37.03,37.26,175800.0,36.1979,36.3435,35.9359,36.1591,175800.0
2021-01-08 09:40:00,37.23,37.66,37.2,37.6,96435.0,36.13,36.5473,36.1009,36.4891,96435.0
2021-01-08 09:45:00,37.6,37.71,37.35,37.67,115275.0,36.4891,36.5958,36.2465,36.557,115275.0
2021-01-08 09:50:00,37.56,37.63,37.2,37.25,84945.0,36.4503,36.5182,36.1009,36.1494,84945.0
2021-01-08 09:55:00,37.1,37.29,36.95,37.07,27390.0,36.0039,36.1882,35.8583,35.9747,27390.0
2021-01-08 10:00:00,37.18,37.23,37.17,37.22,20685.0,36.0815,36.13,36.0718,36.1203,20685.0
2021-01-08 10:05:00,37.23,37.26,36.93,37.24,53265.0,36.13,36.1591,35.8389,36.1397,53265.0
2021-01-08 10:10:00,37.21,37.24,37.11,37.11,61260.0,36.1106,36.1397,36.0136,36.0136,61260.0
2021-01-08 10:15:00,37.17,37.2,37.02,37.2,30195.0,36.0718,36.1009,35.9262,36.1009,30195.0
2021-01-08 10:20:00,37.07,37.07,36.53,36.53,44820.0,35.9747,35.9747,35.4507,35.4507,44820.0
2021-01-08 10:25:00,36.46,36.46,35.9,35.9,149115.0,35.3828,35.3828,34.8393,34.8393,149115.0
2021-01-08 10:30:00,36.06,36.26,36.05,36.2,25485.0,34.9946,35.1887,34.9849,35.1304,25485.0
2021-01-08 10:35:00,35.98,36.2,35.98,36.11,4500.0,34.9169,35.1304,34.9169,35.0431,4500.0
2021-01-08 10:40:00,36.6,36.67,36.56,36.56,60000.0,35.5186,35.5866,35.4798,35.4798,60000.0
2021-01-08 10:45:00,36.61,36.67,36.61,36.67,8715.0,35.5283,35.5866,35.5283,35.5866,8715.0
2021-01-08 10:50:00,36.77,36.82,36.77,36.82,9000.0,35.6836,35.7321,35.6836,35.7321,9000.0
2021-01-08 10:55:00,36.68,36.68,36.68,36.68,1500.0,35.5963,35.5963,35.5963,35.5963,1500.0
2021-01-08 11:00:00,36.61,36.77,36.6,36.77,18165.0,35.5283,35.6836,35.5186,35.6836,18165.0
2021-01-08 11:05:00,36.77,36.77,36.77,36.77,0.0,35.6836,35.6836,35.6836,35.6836,0.0
2021-01-08 11:10:00,36.61,36.61,36.61,36.61,1500.0,35.5283,35.5283,35.5283,35.5283,1500.0
2021-01-08 11:15:00,36.33,36.36,36.33,36.36,8115.0,35.2566,35.2857,35.2566,35.2857,8115.0
2021-01-08 11:20:00,36.44,36.44,36.44,36.44,1500.0,35.3634,35.3634,35.3634,35.3634,1500.0
2021-01-08 11:25:00,36.44,36.6,36.44,36.6,11640.0,35.3634,35.5186,35.3634,35.5186,11640.0
2021-01-08 11:30:00,36.57,36.57,36.49,36.49,5280.0,35.4895,35.4895,35.4119,35.4119,5280.0
2021-01-08 11:35:00,36.41,36.44,36.41,36.44,3000.0,35.3342,35.3634,35.3342,35.3634,3000.0
2021-01-08 11:40:00,36.46,36.46,36.46,36.46,1500.0,35.3828,35.3828,35.3828,35.3828,1500.0
2021-01-08 11:45:00,36.6,36.63,36.4,36.4,9345.0,35.5186,35.5477,35.3245,35.3245,9345.0
2021-01-08 11:50:00,36.23,36.23,36.13,36.13,4500.0,35.1596,35.1596,35.0625,35.0625,4500.0
2021-01-08 11:55:00,36.17,36.32,36.17,36.32,15690.0,35.1013,35.2469,35.1013,35.2469,15690.0
2021-01-08 12:00:00,36.33,36.39,36.33,36.39,4500.0,35.2566,35.3148,35.2566,35.3148,4500.0
2021-01-08 12:05:00,36.39,36.39,36.39,36.39,0.0,35.3148,35.3148,35.3148,35.3148,0.0
2021-01-08 12:10:00,36.5,36.5,36.5,36.5,3000.0,35.4216,35.4216,35.4216,35.4216,3000.0
2021-01-08 12:15:00,36.6,36.6,36.53,36.53,10710.0,35.5186,35.5186,35.4507,35.4507,10710.0
2021-01-08 12:20:00,36.37,36.37,36.33,36.33,3000.0,35.2954,35.2954,35.2566,35.2566,3000.0
2021-01-08 12:25:00,36.3,36.32,36.3,36.32,3000.0,35.2275,35.2469,35.2275,35.2469,3000.0
2021-01-08 12:30:00,36.32,36.32,36.32,36.32,0.0,35.2469,35.2469,35.2469,35.2469,0.0
2021-01-08 12:35:00,36.32,36.32,36.32,36.32,0.0,35.2469,35.2469,35.2469,35.2469,0.0
2021-01-08 12:40:00,36.47,36.47,36.47,36.47,1500.0,35.3925,35.3925,35.3925,35.3925,1500.0
2021-01-08 12:45:00,36.07,36.07,36.07,36.07,1575.0,35.0043,35.0043,35.0043,35.0043,1575.0
2021-01-08 12:50:00,36.07,36.07,36.07,36.07,0.0,35.0043,35.0043,35.0043,35.0043,0.0
2021-01-08 12:55:00,36.07,36.07,36.07,36.07,0.0,35.0043,35.0043,35.0043,35.0043,0.0
2021-01-08 13:00:00,36.0,36.02,35.97,35.97,7500.0,34.9364,34.9558,34.9072,34.9072,7500.0
2021-01-08 13:05:00,36.1,36.1,36.1,36.1,1500.0,35.0334,35.0334,35.0334,35.0334,1500.0
2021-01-08 13:10:00,36.14,36.14,36.1,36.1,3000.0,35.0722,35.0722,35.0334,35.0334,3000.0
2021-01-08 13:15:00,35.93,35.93,35.67,35.67,12960.0,34.8684,34.8684,34.6161,34.6161,12960.0
2021-01-08 13:20:00,35.63,35.63,35.15,35.15,22815.0,34.5773,34.5773,34.1115,34.1115,22815.0
2021-01-08 13:25:00,35.33,35.43,35.33,35.43,6000.0,34.2861,34.3832,34.2861,34.3832,6000.0
2021-01-08 13:30:00,35.4,35.4,35.17,35.17,4950.0,34.3541,34.3541,34.1309,34.1309,4950.0
2021-01-08 13:35:00,35.1,35.15,34.86,35.15,30795.0,34.0629,34.1115,33.83,34.1115,30795.0
2021-01-08 13:40:00,34.8,34.8,34.67,34.72,24765.0,33.7718,33.7718,33.6456,33.6942,24765.0
2021-01-08 13:45:00,35.01,35.03,35.01,35.03,4500.0,33.9756,33.995,33.9756,33.995,4500.0
2021-01-08 13:50:00,35.24,35.24,35.24,35.24,1500.0,34.1988,34.1988,34.1988,34.1988,1500.0
2021-01-08 13:55:00,35.26,35.27,35.13,35.13,7680.0,34.2182,34.2279,34.0921,34.0921,7680.0
2021-01-08 14:00:00,35.32,35.32,35.26,35.26,4500.0,34.2764,34.2764,34.2182,34.2182,4500.0
2021-01-08 14:05:00,35.26,35.31,35.26,35.31,3000.0,34.2182,34.2667,34.2182,34.2667,3000.0
2021-01-08 14:10:00,35.37,35.37,35.26,35.26,4575.0,34.325,34.325,34.2182,34.2182,4575.0
2021-01-08 14:15:00,35.26,35.26,35.26,35.26,0.0,34.2182,34.2182,34.2182,34.2182,0.0
2021-01-08 14:20:00,35.26,35.26,35.19,35.2,7500.0,34.2182,34.2182,34.1503,34.16,7500.0
2021-01-08 14:25:00,35.33,35.33,35.33,35.33,1500.0,34.2861,34.2861,34.2861,34.2861,1500.0
2021-01-08 14:30:00,35.45,35.45,35.38,35.38,9000.0,34.4026,34.4026,34.3347,34.3347,9000.0
2021-01-08 14:35:00,35.33,35.33,35.33,35.33,1500.0,34.2861,34.2861,34.2861,34.2861,1500.0
2021-01-08 14:40:00,35.26,35.26,35.26,35.26,1500.0,34.2182,34.2182,34.2182,34.2182,1500.0
2021-01-08 14:45:00,35.21,35.33,35.21,35.33,3915.0,34.1697,34.2861,34.1697,34.2861,3915.0
2021-01-08 14:50:00,35.5,35.53,35.5,35.53,7500.0,34.4511,34.4802,34.4511,34.4802,7500.0
2021-01-08 14:55:00,35.6,35.79,35.6,35.77,18300.0,34.5482,34.7326,34.5482,34.7131,18300.0
2021-01-08 15:00:00,35.72,35.72,35.7,35.7,7500.0,34.6646,34.6646,34.6452,34.6452,7500.0
2021-01-08 15:05:00,35.67,35.67,35.67,35.67,3225.0,34.6161,34.6161,34.6161,34.6161,3225.0
2021-01-08 15:10:00,35.63,35.73,35.63,35.73,7500.0,34.5773,34.6743,34.5773,34.6743,7500.0
2021-01-08 15:15:00,35.71,35.71,35.62,35.69,10890.0,34.6549,34.6549,34.5676,34.6355,10890.0
2021-01-08 15:20:00,35.65,35.65,35.54,35.54,3000.0,34.5967,34.5967,34.4899,34.4899,3000.0
2021-01-08 15:25:00,35.39,35.51,35.39,35.51,3000.0,34.3444,34.4608,34.3444,34.4608,3000.0
2021-01-08 15:30:00,35.45,35.45,35.45,35.45,1500.0,34.4026,34.4026,34.4026,34.4026,1500.0
2021-01-08 15:35:00,35.53,35.57,35.53,35.57,7155.0,34.4802,34.5191,34.4802,34.5191,7155.0
2021-01-08 15:40:00,35.73,35.73,35.64,35.64,9105.0,34.6743,34.6743,34.587,34.587,9105.0
2021-01-08 15:45:00,35.59,35.59,35.59,35.59,1500.0,34.5385,34.5385,34.5385,34.5385,1500.0
2021-01-08 15:50:00,35.69,35.8,35.66,35.8,17595.0,34.6355,34.7423,34.6064,34.7423,17595.0
2021-01-08 15:55:00,35.76,35.88,35.76,35.88,21780.0,34.7034,34.8199,34.7034,34.8199,21780.0
2021-01-11 09:30:00,34.97,35.88,34.94,35.47,178320.0,33.9368,34.8199,33.9077,34.422,178320.0
2021-01-11 09:35:00,35.78,35.93,35.57,35.86,47610.0,34.7229,34.8684,34.5191,34.8005,47610.0
2021-01-11 09:40:00,35.89,36.0,35.73,35.85,27750.0,34.8296,34.9364,34.6743,34.7908,27750.0
2021-01-11 09:45:00,36.03,36.42,36.03,36.27,23280.0,34.9655,35.3439,34.9655,35.1984,23280.0
2021-01-11 09:50:00,36.19,36.5,36.03,36.5,21000.0,35.1207,35.4216,34.9655,35.4216,21000.0
2021-01-11 09:55:00,36.54,36.63,36.33,36.63,17610.0,35.4604,35.5477,35.2566,35.5477,17610.0
2021-01-11 10:00:00,36.73,36.76,36.67,36.67,10500.0,35.6448,35.6739,35.5866,35.5866,10500.0
2021-01-11 10:05:00,36.67,36.72,36.67,36.72,19545.0,35.5866,35.6351,35.5866,35.6351,19545.0
2021-01-11 10:10:00,36.73,36.8,36.71,36.77,18600.0,35.6448,35.7127,35.6254,35.6836,18600.0
2021-01-11 10:15:00,36.87,36.99,36.87,36.92,11925.0,35.7806,35.8971,35.7806,35.8292,11925.0
2021-01-11 10:20:00,36.82,36.86,36.73,36.86,7500.0,35.7321,35.7709,35.6448,35.7709,7500.0
2021-01-11 10:25:00,37.0,37.0,37.0,37.0,5025.0,35.9068,35.9068,35.9068,35.9068,5025.0
2021-01-11 10:30:00,37.15,37.15,37.09,37.09,15000.0,36.0524,36.0524,35.9941,35.9941,15000.0
2021-01-11 10:35:00,37.34,37.34,37.2,37.33,20520.0,36.2368,36.2368,36.1009,36.2271,20520.0
2021-01-11 10:40:00,37.35,37.47,37.35,37.47,15870.0,36.2465,36.3629,36.2465,36.3629,15870.0
2021-01-11 10:45:00,37.17,37.33,37.17,37.2,16455.0,36.0718,36.2271,36.0718,36.1009,16455.0
2021-01-11 10:50:00,37.0,37.23,36.98,37.2,13170.0,35.9068,36.13,35.8874,36.1009,13170.0
2021-01-11 10:55:00,37.2,37.2,37.2,37.2,1500.0,36.1009,36.1009,36.1009,36.1009,1500.0
2021-01-11 11:00:00,37.2,37.2,37.2,37.2,3570.0,36.1009,36.1009,36.1009,36.1009,3570.0
2021-01-11 11:05:00,37.2,37.2,37.2,37.2,0.0,36.1009,36.1009,36.1009,36.1009,0.0
2021-01-11 11:10:00,37.0,37.0,36.66,36.66,4755.0,35.9068,35.9068,35.5769,35.5769,4755.0
2021-01-11 11:15:00,36.82,36.84,36.82,36.84,4500.0,35.7321,35.7515,35.7321,35.7515,4500.0
2021-01-11 11:20:00,36.93,37.27,36.93,37.27,38985.0,35.8389,36.1688,35.8389,36.1688,38985.0
2021-01-11 11:25:00,37.23,37.23,37.23,37.23,3495.0,36.13,36.13,36.13,36.13,3495.0
2021-01-11 11:30:00,37.31,37.32,37.31,37.32,3750.0,36.2076,36.2174,36.2076,36.2174,3750.0
2021-01-11 11:35:00,37.23,37.25,37.23,37.25,4500.0,36.13,36.1494,36.13,36.1494,4500.0
2021-01-11 11:40:00,37.25,37.25,37.25,37.25,0.0,36.1494,36.1494,36.1494,36.1494,0.0
2021-01-11 11:45:00,37.25,37.25,37.25,37.25,0.0,36.1494,36.1494,36.1494,36.1494,0.0
2021-01-11 11:50:00,37.23,37.23,37.23,37.23,1500.0,36.13,36.13,36.13,36.13,1500.0
2021-01-11 11:55:00,37.23,37.23,37.23,37.23,0.0,36.13,36.13,36.13,36.13,0.0
2021-01-11 12:00:00,37.38,37.39,37.38,37.39,7560.0,36.2756,36.2853,36.2756,36.2853,7560.0
2021-01-11 12:05:00,37.39,37.39,37.39,37.39,0.0,36.2853,36.2853,36.2853,36.2853,0.0
2021-01-11 12:10:00,37.18,37.18,37.18,37.18,1500.0,36.0815,36.0815,36.0815,36.0815,1500.0
2021-01-11 12:15:00,37.21,37.21,37.21,37.21,1500.0,36.1106,36.1106,36.1106,36.1106,1500.0
2021-01-11 12:20:00,37.21,37.21,37.21,37.21,0.0,36.1106,36.1106,36.1106,36.1106,0.0
2021-01-11 12:25:00,37.45,37.53,37.45,37.53,23685.0,36.3435,36.4211,36.3435,36.4211,23685.0
2021-01-11 12:30:00,37.66,37.67,37.66,37.67,4500.0,36.5473,36.557,36.5473,36.557,4500.0
2021-01-11 12:35:00,37.63,37.63,37.63,37.63,1500.0,36.5182,36.5182,36.5182,36.5182,1500.0
2021-01-11 12:40:00,37.63,37.63,37.63,37.63,0.0,36.5182,36.5182,36.5182,36.5182,0.0
2021-01-11 12:45:00,37.64,37.64,37.64,37.64,3000.0,36.5279,36.5279,36.5279,36.5279,3000.0
2021-01-11 12:50:00,37.67,37.67,37.67,37.67,3000.0,36.557,36.557,36.557,36.557,3000.0
2021-01-11 12:55:00,37.66,37.66,37.66,37.66,3015.0,36.5473,36.5473,36.5473,36.5473,3015.0
2021-01-11 13:00:00,37.72,37.72,37.72,37.72,1500.0,36.6055,36.6055,36.6055,36.6055,1500.0
2021-01-11 13:05:00,37.71,37.78,37.71,37.78,8805.0,36.5958,36.6638,36.5958,36.6638,8805.0
2021-01-11 13:10:00,37.83,37.83,37.83,37.83,4500.0,36.7123,36.7123,36.7123,36.7123,4500.0
2021-01-11 13:15:00,37.8,37.8,37.77,37.77,3525.0,36.6832,36.6832,36.6541,36.6541,3525.0
2021-01-11 13:20:00,37.77,37.77,37.77,37.77,0.0,36.6541,36.6541,36.6541,36.6541,0.0
2021-01-11 13:25:00,37.77,37.77,37.77,37.77,0.0,36.6541,36.6541,36.6541,36.6541,0.0
2021-01-11 13:30:00,37.58,37.58,37.58,37.58,4500.0,36.4697,36.4697,36.4697,36.4697,4500.0
2021-01-11 13:35:00,37.59,37.59,37.59,37.59,1500.0,36.4794,36.4794,36.4794,36.4794,1500.0
2021-01-11 13:40:00,37.59,37.59,37.54,37.54,3750.0,36.4794,36.4794,36.4309,36.4309,3750.0
2021-01-11 13:45:00,37.54,37.54,37.54,37.54,0.0,36.4309,36.4309,36.4309,36.4309,0.0
2021-01-11 13:50:00,37.6,37.6,37.6,37.6,1695.0,36.4891,36.4891,36.4891,36.4891,1695.0
2021-01-11 13:55:00,37.56,37.56,37.56,37.56,1500.0,36.4503,36.4503,36.4503,36.4503,1500.0
2021-01-11 14:00:00,37.47,37.47,37.38,37.47,9135.0,36.3629,36.3629,36.2756,36.3629,9135.0
2021-01-11 14:05:00,37.32,37.32,37.32,37.32,5850.0,36.2174,36.2174,36.2174,36.2174,5850.0
2021-01-11 14:10:00,37.32,37.32,37.32,37.32,0.0,36.2174,36.2174,36.2174,36.2174,0.0
2021-01-11 14:15:00,37.37,37.37,37.31,37.33,7500.0,36.2659,36.2659,36.2076,36.2271,7500.0
2021-01-11 14:20:00,37.33,37.33,37.33,37.33,0.0,36.2271,36.2271,36.2271,36.2271,0.0
2021-01-11 14:25:00,37.34,37.34,37.29,37.29,6750.0,36.2368,36.2368,36.1882,36.1882,6750.0
2021-01-11 14:30:00,37.21,37.21,37.21,37.21,11325.0,36.1106,36.1106,36.1106,36.1106,11325.0
2021-01-11 14:35:00,37.21,37.21,37.21,37.21,0.0,36.1106,36.1106,36.1106,36.1106,0.0
2021-01-11 14:40:00,37.31,37.32,37.31,37.32,7905.0,36.2076,36.2174,36.2076,36.2174,7905.0
2021-01-11 14:45:00,37.32,37.32,37.32,37.32,0.0,36.2174,36.2174,36.2174,36.2174,0.0
2021-01-11 14:50:00,37.16,37.18,37.13,37.15,10500.0,36.0621,36.0815,36.033,36.0524,10500.0
2021-01-11 14:55:00,37.3,37.4,37.3,37.4,3000.0,36.1979,36.295,36.1979,36.295,3000.0
2021-01-11 15:00:00,37.33,37.33,37.32,37.32,3495.0,36.2271,36.2271,36.2174,36.2174,3495.0
2021-01-11 15:05:00,37.22,37.22,37.22,37.22,1500.0,36.1203,36.1203,36.1203,36.1203,1500.0
2021-01-11 15:10:00,37.12,37.12,37.0,37.0,6000.0,36.0233,36.0233,35.9068,35.9068,6000.0
2021-01-11 15:15:00,37.05,37.05,36.98,36.98,17355.0,35.9553,35.9553,35.8874,35.8874,17355.0
2021-01-11 15:20:00,36.87,36.87,36.85,36.85,3000.0,35.7806,35.7806,35.7612,35.7612,3000.0
2021-01-11 15:25:00,37.0,37.0,37.0,37.0,3270.0,35.9068,35.9068,35.9068,35.9068,3270.0
2021-01-11 15:30:00,36.96,36.97,36.9,36.9,4500.0,35.868,35.8777,35.8098,35.8098,4500.0
2021-01-11 15:35:00,37.04,37.04,37.04,37.04,3000.0,35.9456,35.9456,35.9456,35.9456,3000.0
2021-01-11 15:40:00,36.94,37.0,36.94,37.0,3000.0,35.8486,35.9068,35.8486,35.9068,3000.0
2021-01-11 15:45:00,37.0,37.0,37.0,37.0,0.0,35.9068,35.9068,35.9068,35.9068,0.0
2021-01-11 15:50:00,37.27,37.27,37.14,37.14,13650.0,36.1688,36.1688,36.0427,36.0427,13650.0
2021-01-11 15:55:00,37.13,37.14,37.02,37.02,13455.0,36.033,36.0427,35.9262,35.9262,13455.0
2021-01-12 09:30:00,37.67,37.85,37.46,37.46,162975.0,36.557,36.7317,36.3532,36.3532,162975.0
2021-01-12 09:35:00,37.44,37.85,37.33,37.83,45000.0,36.3338,36.7317,36.2271,36.7123,45000.0
2021-01-12 09:40:00,37.74,37.74,37.32,37.35,43500.0,36.6249,36.6249,36.2174,36.2465,43500.0
2021-01-12 09:45:00,37.33,37.35,37.0,37.2,18000.0,36.2271,36.2465,35.9068,36.1009,18000.0
2021-01-12 09:50:00,37.14,37.2,36.73,37.2,75360.0,36.0427,36.1009,35.6448,36.1009,75360.0
2021-01-12 09:55:00,37.23,37.43,37.17,37.33,68385.0,36.13,36.3241,36.0718,36.2271,68385.0
2021-01-12 10:00:00,37.4,37.4,37.33,37.4,59100.0,36.295,36.295,36.2271,36.295,59100.0
2021-01-12 10:05:00,37.39,37.47,37.27,37.47,51195.0,36.2853,36.3629,36.1688,36.3629,51195.0
2021-01-12 10:10:00,37.51,37.55,37.45,37.45,17115.0,36.4017,36.4406,36.3435,36.3435,17115.0
2021-01-12 10:15:00,37.45,37.87,37.45,37.83,24945.0,36.3435,36.7511,36.3435,36.7123,24945.0
2021-01-12 10:20:00,37.89,38.01,37.87,38.01,87165.0,36.7705,36.887,36.7511,36.887,87165.0
2021-01-12 10:25:00,37.97,38.0,37.8,37.82,30585.0,36.8481,36.8773,36.6832,36.7026,30585.0
2021-01-12 10:30:00,37.86,37.91,37.73,37.73,66180.0,36.7414,36.7899,36.6152,36.6152,66180.0
2021-01-12 10:35:00,37.81,37.91,37.79,37.91,7500.0,36.6929,36.7899,36.6735,36.7899,7500.0
2021-01-12 10:40:00,37.95,38.17,37.95,38.11,12000.0,36.8287,37.0422,36.8287,36.984,12000.0
2021-01-12 10:45:00,38.0,38.12,38.0,38.11,11190.0,36.8773,36.9937,36.8773,36.984,11190.0
2021-01-12 10:50:00,38.2,38.2,38.2,38.2,8205.0,37.0713,37.0713,37.0713,37.0713,8205.0
2021-01-12 10:55:00,37.99,37.99,37.89,37.89,4500.0,36.8676,36.8676,36.7705,36.7705,4500.0
2021-01-12 11:00:00,37.89,37.89,37.89,37.89,0.0,36.7705,36.7705,36.7705,36.7705,0.0
2021-01-12 11:05:00,37.89,37.89,37.89,37.89,0.0,36.7705,36.7705,36.7705,36.7705,0.0
2021-01-12 11:10:00,38.36,38.44,38.36,38.44,3000.0,37.2266,37.3043,37.2266,37.3043,3000.0
2021-01-12 11:15:00,38.49,38.55,38.49,38.51,36435.0,37.3528,37.411,37.3528,37.3722,36435.0
2021-01-12 11:20:00,38.55,38.67,38.55,38.67,16965.0,37.411,37.5275,37.411,37.5275,16965.0
2021-01-12 11:25:00,38.54,38.67,38.54,38.57,11040.0,37.4013,37.5275,37.4013,37.4304,11040.0
2021-01-12 11:30:00,38.33,38.46,38.33,38.46,10500.0,37.1975,37.3237,37.1975,37.3237,10500.0
2021-01-12 11:35:00,38.4,38.4,38.33,38.33,3270.0,37.2654,37.2654,37.1975,37.1975,3270.0
2021-01-12 11:40:00,38.34,38.34,38.34,38.34,1500.0,37.2072,37.2072,37.2072,37.2072,1500.0
2021-01-12 11:45:00,38.34,38.34,38.34,38.34,0.0,37.2072,37.2072,37.2072,37.2072,0.0
2021-01-12 11:50:00,37.84,37.91,37.82,37.91,12000.0,36.722,36.7899,36.7026,36.7899,12000.0
2021-01-12 11:55:00,38.0,38.04,37.86,38.04,7425.0,36.8773,36.9161,36.7414,36.9161,7425.0
2021-01-12 12:00:00,38.12,38.12,37.71,37.71,10515.0,36.9937,36.9937,36.5958,36.5958,10515.0
2021-01-12 12:05:00,37.67,37.67,37.45,37.47,13110.0,36.557,36.557,36.3435,36.3629,13110.0
2021-01-12 12:10:00,37.33,37.33,37.27,37.33,25050.0,36.2271,36.2271,36.1688,36.2271,25050.0
2021-01-12 12:15:00,37.33,37.33,37.33,37.33,0.0,36.2271,36.2271,36.2271,36.2271,0.0
2021-01-12 12:20:00,37.57,37.57,37.54,37.54,3000.0,36.46,36.46,36.4309,36.4309,3000.0
2021-01-12 12:25:00,37.57,37.61,37.51,37.61,14490.0,36.46,36.4988,36.4017,36.4988,14490.0
2021-01-12 12:30:00,37.57,37.57,37.57,37.57,1500.0,36.46,36.46,36.46,36.46,1500.0
2021-01-12 12:35:00,37.75,37.8,37.75,37.8,3000.0,36.6346,36.6832,36.6346,36.6832,3000.0
2021-01-12 12:40:00,37.8,37.8,37.8,37.8,0.0,36.6832,36.6832,36.6832,36.6832,0.0
2021-01-12 12:45:00,37.68,37.68,37.68,37.68,1500.0,36.5667,36.5667,36.5667,36.5667,1500.0
2021-01-12 12:50:00,37.88,37.89,37.88,37.89,4500.0,36.7608,36.7705,36.7608,36.7705,4500.0
2021-01-12 12:55:00,38.0,38.0,38.0,38.0,3210.0,36.8773,36.8773,36.8773,36.8773,3210.0
2021-01-12 13:00:00,38.0,38.0,38.0,38.0,0.0,36.8773,36.8773,36.8773,36.8773,0.0
2021-01-12 13:05:00,38.0,38.0,38.0,38.0,0.0,36.8773,36.8773,36.8773,36.8773,0.0
2021-01-12 13:10:00,37.96,37.96,37.96,37.96,1500.0,36.8384,36.8384,36.8384,36.8384,1500.0
2021-01-12 13:15:00,37.96,37.96,37.96,37.96,0.0,36.8384,36.8384,36.8384,36.8384,0.0
2021-01-12 13:20:00,37.88,37.88,37.88,37.88,1500.0,36.7608,36.7608,36.7608,36.7608,1500.0
2021-01-12 13:25:00,37.88,37.88,37.88,37.88,0.0,36.7608,36.7608,36.7608,36.7608,0.0
2021-01-12 13:30:00,38.0,38.26,37.96,38.26,19005.0,36.8773,37.1296,36.8384,37.1296,19005.0
2021-01-12 13:35:00,38.24,38.24,38.24,38.24,1500.0,37.1102,37.1102,37.1102,37.1102,1500.0
2021-01-12 13:40:00,38.1,38.1,38.1,38.1,4500.0,36.9743,36.9743,36.9743,36.9743,4500.0
2021-01-12 13:45:00,38.13,38.13,38.13,38.13,11520.0,37.0034,37.0034,37.0034,37.0034,11520.0
2021-01-12 13:50:00,38.11,38.13,38.11,38.13,4425.0,36.984,37.0034,36.984,37.0034,4425.0
2021-01-12 13:55:00,38.13,38.13,38.13,38.13,0.0,37.0034,37.0034,37.0034,37.0034,0.0
2021-01-12 14:00:00,38.02,38.02,37.94,37.94,59565.0,36.8967,36.8967,36.819,36.819,59565.0
2021-01-12 14:05:00,37.94,37.94,37.94,37.94,0.0,36.819,36.819,36.819,36.819,0.0
2021-01-12 14:10:00,37.9,37.9,37.74,37.74,4710.0,36.7802,36.7802,36.6249,36.6249,4710.0
2021-01-12 14:15:00,37.74,37.74,37.74,37.74,0.0,36.6249,36.6249,36.6249,36.6249,0.0
2021-01-12 14:20:00,37.74,37.74,37.74,37.74,0.0,36.6249,36.6249,36.6249,36.6249,0.0
2021-01-12 14:25:00,37.74,37.74,37.74,37.74,0.0,36.6249,36.6249,36.6249,36.6249,0.0
2021-01-12 14:30:00,37.77,37.86,37.76,37.78,10500.0,36.6541,36.7414,36.6444,36.6638,10500.0
2021-01-12 14:35:00,37.57,37.57,37.51,37.51,4500.0,36.46,36.46,36.4017,36.4017,4500.0
2021-01-12 14:40:00,37.49,37.53,37.49,37.53,5040.0,36.3823,36.4211,36.3823,36.4211,5040.0
2021-01-12 14:45:00,37.43,37.43,37.31,37.41,105135.0,36.3241,36.3241,36.2076,36.3047,105135.0
2021-01-12 14:50:00,37.41,37.41,37.35,37.35,3000.0,36.3047,36.3047,36.2465,36.2465,3000.0
2021-01-12 14:55:00,37.54,37.54,37.53,37.53,4500.0,36.4309,36.4309,36.4211,36.4211,4500.0
2021-01-12 15:00:00,37.53,37.53,37.53,37.53,0.0,36.4211,36.4211,36.4211,36.4211,0.0
2021-01-12 15:05:00,37.5,37.5,37.47,37.47,5550.0,36.392,36.392,36.3629,36.3629,5550.0
2021-01-12 15:10:00,37.46,37.46,37.46,37.46,1500.0,36.3532,36.3532,36.3532,36.3532,1500.0
2021-01-12 15:15:00,37.46,37.46,37.43,37.43,4500.0,36.3532,36.3532,36.3241,36.3241,4500.0
2021-01-12 15:20:00,37.55,37.6,37.55,37.59,21255.0,36.4406,36.4891,36.4406,36.4794,21255.0
2021-01-12 15:25:00,37.46,37.46,37.4,37.4,17175.0,36.3532,36.3532,36.295,36.295,17175.0
2021-01-12 15:30:00,37.48,37.53,37.48,37.53,4500.0,36.3726,36.4211,36.3726,36.4211,4500.0
2021-01-12 15:35:00,37.49,37.49,37.39,37.39,7500.0,36.3823,36.3823,36.2853,36.2853,7500.0
2021-01-12 15:40:00,37.5,37.5,37.49,37.49,3000.0,36.392,36.392,36.3823,36.3823,3000.0
2021-01-12 15:45:00,37.53,37.71,37.5,37.69,17490.0,36.4211,36.5958,36.392,36.5764,17490.0
2021-01-12 15:50:00,37.82,37.83,37.66,37.78,18450.0,36.7026,36.7123,36.5473,36.6638,18450.0
2021-01-12 15:55:00,37.84,37.84,37.8,37.8,6135.0,36.722,36.722,36.6832,36.6832,6135.0
2021-01-13 09:30:00,38.62,38.9,37.96,38.09,213990.0,37.4789,37.7507,36.8384,36.9646,213990.0
2021-01-13 09:35:00,38.06,38.07,37.88,37.9,44355.0,36.9355,36.9452,36.7608,36.7802,44355.0
2021-01-13 09:40:00,37.83,38.01,37.73,37.73,63480.0,36.7123,36.887,36.6152,36.6152,63480.0
2021-01-13 09:45:00,37.71,38.26,37.69,38.24,63090.0,36.5958,37.1296,36.5764,37.1102,63090.0
2021-01-13 09:50:00,38.13,38.27,38.02,38.13,52230.0,37.0034,37.1393,36.8967,37.0034,52230.0
2021-01-13 09:55:00,38.11,38.11,38.11,38.11,1500.0,36.984,36.984,36.984,36.984,1500.0
2021-01-13 10:00:00,38.0,38.18,37.4,37.4,70365.0,36.8773,37.0519,36.295,36.295,70365.0
2021-01-13 10:05:00,37.43,37.69,37.43,37.69,9000.0,36.3241,36.5764,36.3241,36.5764,9000.0
2021-01-13 10:10:00,37.87,38.05,37.87,38.05,19350.0,36.7511,36.9258,36.7511,36.9258,19350.0
2021-01-13 10:15:00,38.05,38.11,37.96,38.09,26475.0,36.9258,36.984,36.8384,36.9646,26475.0
2021-01-13 10:20:00,38.2,38.27,38.2,38.27,28185.0,37.0713,37.1393,37.0713,37.1393,28185.0
2021-01-13 10:25:00,38.28,38.42,38.28,38.42,83385.0,37.149,37.2848,37.149,37.2848,83385.0
2021-01-13 10:30:00,38.36,38.36,38.3,38.3,6000.0,37.2266,37.2266,37.1684,37.1684,6000.0
2021-01-13 10:35:00,38.3,38.3,38.3,38.3,2550.0,37.1684,37.1684,37.1684,37.1684,2550.0
2021-01-13 10:40:00,38.23,38.23,38.23,38.23,7050.0,37.1005,37.1005,37.1005,37.1005,7050.0
2021-01-13 10:45:00,38.23,38.23,38.23,38.23,0.0,37.1005,37.1005,37.1005,37.1005,0.0
2021-01-13 10:50:00,38.17,38.19,38.17,38.19,4050.0,37.0422,37.0616,37.0422,37.0616,4050.0
2021-01-13 10:55:00,38.14,38.14,38.13,38.13,3000.0,37.0131,37.0131,37.0034,37.0034,3000.0
2021-01-13 11:00:00,38.1,38.1,38.1,38.1,1500.0,36.9743,36.9743,36.9743,36.9743,1500.0
2021-01-13 11:05:00,38.1,38.1,38.1,38.1,0.0,36.9743,36.9743,36.9743,36.9743,0.0
2021-01-13 11:10:00,38.0,38.0,37.9,37.9,18105.0,36.8773,36.8773,36.7802,36.7802,18105.0
2021-01-13 11:15:00,37.73,37.77,37.73,37.77,18240.0,36.6152,36.6541,36.6152,36.6541,18240.0
2021-01-13 11:20:00,37.81,37.81,37.76,37.76,4500.0,36.6929,36.6929,36.6444,36.6444,4500.0
2021-01-13 11:25:00,37.86,37.86,37.86,37.86,3420.0,36.7414,36.7414,36.7414,36.7414,3420.0
2021-01-13 11:30:00,37.86,37.86,37.86,37.86,0.0,36.7414,36.7414,36.7414,36.7414,0.0
2021-01-13 11:35:00,38.01,38.1,38.01,38.1,32715.0,36.887,36.9743,36.887,36.9743,32715.0
2021-01-13 11:40:00,38.05,38.2,38.05,38.2,14730.0,36.9258,37.0713,36.9258,37.0713,14730.0
2021-01-13 11:45:00,38.16,38.16,38.09,38.09,3000.0,37.0325,37.0325,36.9646,36.9646,3000.0
2021-01-13 11:50:00,37.93,37.93,37.91,37.91,3000.0,36.8093,36.8093,36.7899,36.7899,3000.0
2021-01-13 11:55:00,37.91,37.91,37.91,37.91,0.0,36.7899,36.7899,36.7899,36.7899,0.0
2021-01-13 12:00:00,37.91,37.91,37.91,37.91,0.0,36.7899,36.7899,36.7899,36.7899,0.0
2021-01-13 12:05:00,37.72,37.81,37.72,37.75,7500.0,36.6055,36.6929,36.6055,36.6346,7500.0
2021-01-13 12:10:00,37.88,37.88,37.88,37.88,1500.0,36.7608,36.7608,36.7608,36.7608,1500.0
2021-01-13 12:15:00,37.79,37.85,37.79,37.85,9000.0,36.6735,36.7317,36.6735,36.7317,9000.0
2021-01-13 12:20:00,37.73,37.73,37.73,37.73,1500.0,36.6152,36.6152,36.6152,36.6152,1500.0
2021-01-13 12:25:00,37.67,37.67,37.67,37.67,1500.0,36.557,36.557,36.557,36.557,1500.0
2021-01-13 12:30:00,37.87,37.87,37.87,37.87,14100.0,36.7511,36.7511,36.7511,36.7511,14100.0
2021-01-13 12:35:00,37.74,37.74,37.69,37.69,15810.0,36.6249,36.6249,36.5764,36.5764,15810.0
2021-01-13 12:40:00,37.69,37.69,37.69,37.69,0.0,36.5764,36.5764,36.5764,36.5764,0.0
2021-01-13 12:45:00,37.86,37.86,37.86,37.86,1500.0,36.7414,36.7414,36.7414,36.7414,1500.0
2021-01-13 12:50:00,37.86,37.86,37.86,37.86,0.0,36.7414,36.7414,36.7414,36.7414,0.0
2021-01-13 12:55:00,37.86,37.86,37.86,37.86,0.0,36.7414,36.7414,36.7414,36.7414,0.0
2021-01-13 13:00:00,38.02,38.1,38.02,38.1,3000.0,36.8967,36.9743,36.8967,36.9743,3000.0
2021-01-13 13:05:00,38.02,38.02,38.02,38.02,1500.0,36.8967,36.8967,36.8967,36.8967,1500.0
2021-01-13 13:10:00,38.13,38.14,38.13,38.14,3000.0,37.0034,37.0131,37.0034,37.0131,3000.0
2021-01-13 13:15:00,38.24,38.24,38.24,38.24,1500.0,37.1102,37.1102,37.1102,37.1102,1500.0
2021-01-13 13:20:00,38.28,38.33,38.28,38.33,6090.0,37.149,37.1975,37.149,37.1975,6090.0
2021-01-13 13:25:00,38.32,38.32,38.32,38.32,1500.0,37.1878,37.1878,37.1878,37.1878,1500.0
2021-01-13 13:30:00,38.33,38.33,38.28,38.28,16350.0,37.1975,37.1975,37.149,37.149,16350.0
2021-01-13 13:35:00,38.4,38.4,38.4,38.4,3000.0,37.2654,37.2654,37.2654,37.2654,3000.0
2021-01-13 13:40:00,38.4,38.4,38.4,38.4,0.0,37.2654,37.2654,37.2654,37.2654,0.0
2021-01-13 13:45:00,38.17,38.17,38.17,38.17,1500.0,37.0422,37.0422,37.0422,37.0422,1500.0
2021-01-13 13:50:00,38.26,38.26,38.26,38.26,2850.0,37.1296,37.1296,37.1296,37.1296,2850.0
2021-01-13 13:55:00,38.26,38.26,38.26,38.26,1500.0,37.1296,37.1296,37.1296,37.1296,1500.0
2021-01-13 14:00:00,38.3,38.38,38.13,38.23,6000.0,37.1684,37.246,37.0034,37.1005,6000.0
2021-01-13 14:05:00,38.44,38.44,38.44,38.44,1500.0,37.3043,37.3043,37.3043,37.3043,1500.0
2021-01-13 14:10:00,38.36,38.36,38.34,38.34,6000.0,37.2266,37.2266,37.2072,37.2072,6000.0
2021-01-13 14:15:00,38.34,38.34,38.34,38.34,0.0,37.2072,37.2072,37.2072,37.2072,0.0
2021-01-13 14:20:00,38.34,38.34,38.33,38.33,6750.0,37.2072,37.2072,37.1975,37.1975,6750.0
2021-01-13 14:25:00,38.33,38.33,38.33,38.33,0.0,37.1975,37.1975,37.1975,37.1975,0.0
2021-01-13 14:30:00,38.33,38.33,38.33,38.33,0.0,37.1975,37.1975,37.1975,37.1975,0.0
2021-01-13 14:35:00,38.33,38.33,38.33,38.33,0.0,37.1975,37.1975,37.1975,37.1975,0.0
2021-01-13 14:40:00,38.4,38.41,38.28,38.28,4500.0,37.2654,37.2751,37.149,37.149,4500.0
2021-01-13 14:45:00,38.28,38.28,38.28,38.28,0.0,37.149,37.149,37.149,37.149,0.0
2021-01-13 14:50:00,38.3,38.3,38.25,38.25,3000.0,37.1684,37.1684,37.1199,37.1199,3000.0
2021-01-13 14:55:00,38.25,38.25,38.25,38.25,0.0,37.1199,37.1199,37.1199,37.1199,0.0
2021-01-13 15:00:00,38.25,38.25,38.25,38.25,0.0,37.1199,37.1199,37.1199,37.1199,0.0
2021-01-13 15:05:00,38.07,38.07,38.07,38.07,1500.0,36.9452,36.9452,36.9452,36.9452,1500.0
2021-01-13 15:10:00,38.13,38.15,38.11,38.15,6000.0,37.0034,37.0228,36.984,37.0228,6000.0
2021-01-13 15:15:00,38.15,38.15,38.15,38.15,0.0,37.0228,37.0228,37.0228,37.0228,0.0
2021-01-13 15:20:00,38.05,38.05,37.98,37.98,12060.0,36.9258,36.9258,36.8579,36.8579,12060.0
2021-01-13 15:25:00,37.98,37.99,37.8,37.8,11625.0,36.8579,36.8676,36.6832,36.6832,11625.0
2021-01-13 15:30:00,37.8,37.83,37.8,37.83,10500.0,36.6832,36.7123,36.6832,36.7123,10500.0
2021-01-13 15:35:00,38.01,38.01,38.01,38.01,3000.0,36.887,36.887,36.887,36.887,3000.0
2021-01-13 15:40:00,38.04,38.15,38.04,38.1,27795.0,36.9161,37.0228,36.9161,36.9743,27795.0
2021-01-13 15:45:00,38.09,38.09,38.09,38.09,1500.0,36.9646,36.9646,36.9646,36.9646,1500.0
2021-01-13 15:50:00,38.09,38.09,37.97,37.97,4500.0,36.9646,36.9646,36.8481,36.8481,4500.0
2021-01-13 15:55:00,38.01,38.01,37.87,37.87,15000.0,36.887,36.887,36.7511,36.7511,15000.0
2021-01-14 09:30:00,39.19,39.6,39.19,39.6,347160.0,38.0321,38.43,38.0321,38.43,347160.0
2021-01-14 09:35:00,39.61,40.0,39.6,39.93,98415.0,38.4397,38.8182,38.43,38.7502,98415.0
2021-01-14 09:40:00,40.03,40.03,39.65,39.9,52140.0,38.8473,38.8473,38.4785,38.7211,52140.0
2021-01-14 09:45:00,39.93,40.33,39.93,40.33,115995.0,38.7502,39.1384,38.7502,39.1384,115995.0
2021-01-14 09:50:00,40.39,40.42,40.15,40.33,26520.0,39.1966,39.2258,38.9637,39.1384,26520.0
2021-01-14 09:55:00,40.3,40.45,40.3,40.45,64110.0,39.1093,39.2549,39.1093,39.2549,64110.0
2021-01-14 10:00:00,40.48,40.71,40.47,40.53,48000.0,39.284,39.5072,39.2743,39.3325,48000.0
2021-01-14 10:05:00,40.47,40.5,40.35,40.35,161820.0,39.2743,39.3034,39.1578,39.1578,161820.0
2021-01-14 10:10:00,40.53,40.53,40.33,40.33,151965.0,39.3325,39.3325,39.1384,39.1384,151965.0
2021-01-14 10:15:00,40.44,40.56,40.44,40.55,128670.0,39.2452,39.3616,39.2452,39.3519,128670.0
2021-01-14 10:20:00,40.7,40.7,40.47,40.57,9900.0,39.4975,39.4975,39.2743,39.3713,9900.0
2021-01-14 10:25:00,40.63,40.63,40.63,40.63,3075.0,39.4296,39.4296,39.4296,39.4296,3075.0
2021-01-14 10:30:00,40.54,40.78,40.54,40.78,3060.0,39.3422,39.5751,39.3422,39.5751,3060.0
2021-01-14 10:35:00,40.81,40.9,40.81,40.9,10500.0,39.6042,39.6916,39.6042,39.6916,10500.0
2021-01-14 10:40:00,40.93,41.07,40.93,40.99,149670.0,39.7207,39.8566,39.7207,39.7789,149670.0
2021-01-14 10:45:00,40.98,41.13,40.97,41.08,13320.0,39.7692,39.9148,39.7595,39.8663,13320.0
2021-01-14 10:50:00,41.03,41.1,40.99,41.05,18885.0,39.8177,39.8857,39.7789,39.8371,18885.0
2021-01-14 10:55:00,40.95,41.1,40.95,41.07,17220.0,39.7401,39.8857,39.7401,39.8566,17220.0
2021-01-14 11:00:00,41.17,41.17,41.17,41.17,1830.0,39.9536,39.9536,39.9536,39.9536,1830.0
2021-01-14 11:05:00,41.15,41.19,41.11,41.19,17445.0,39.9342,39.973,39.8954,39.973,17445.0
2021-01-14 11:10:00,41.24,41.24,41.15,41.15,4500.0,40.0215,40.0215,39.9342,39.9342,4500.0
2021-01-14 11:15:00,41.23,41.23,41.16,41.22,7680.0,40.0118,40.0118,39.9439,40.0021,7680.0
2021-01-14 11:20:00,41.25,41.27,41.14,41.27,9075.0,40.0312,40.0506,39.9245,40.0506,9075.0
2021-01-14 11:25:00,41.33,41.4,41.24,41.4,6000.0,40.1089,40.1768,40.0215,40.1768,6000.0
2021-01-14 11:30:00,41.6,41.6,41.48,41.48,13005.0,40.3709,40.3709,40.2544,40.2544,13005.0
2021-01-14 11:35:00,41.16,41.16,41.13,41.13,9645.0,39.9439,39.9439,39.9148,39.9148,9645.0
2021-01-14 11:40:00,41.26,41.26,41.21,41.25,15450.0,40.0409,40.0409,39.9924,40.0312,15450.0
2021-01-14 11:45:00,41.33,41.33,41.33,41.33,1500.0,40.1089,40.1089,40.1089,40.1089,1500.0
2021-01-14 11:50:00,41.33,41.33,41.33,41.33,0.0,40.1089,40.1089,40.1089,40.1089,0.0
2021-01-14 11:55:00,41.37,41.49,41.36,41.36,12000.0,40.1477,40.2641,40.138,40.138,12000.0
2021-01-14 12:00:00,41.5,41.59,41.48,41.48,8520.0,40.2738,40.3612,40.2544,40.2544,8520.0
2021-01-14 12:05:00,41.48,41.48,41.48,41.48,0.0,40.2544,40.2544,40.2544,40.2544,0.0
2021-01-14 12:10:00,41.25,41.25,41.25,41.25,1500.0,40.0312,40.0312,40.0312,40.0312,1500.0
2021-01-14 12:15:00,41.39,41.39,41.39,41.39,1500.0,40.1671,40.1671,40.1671,40.1671,1500.0
2021-01-14 12:20:00,41.51,41.54,41.5,41.5,7500.0,40.2836,40.3127,40.2738,40.2738,7500.0
2021-01-14 12:25:00,41.52,41.52,41.47,41.47,5100.0,40.2933,40.2933,40.2447,40.2447,5100.0
2021-01-14 12:30:00,41.45,41.47,41.45,41.46,7500.0,40.2253,40.2447,40.2253,40.235,7500.0
2021-01-14 12:35:00,41.28,41.37,41.26,41.26,9000.0,40.0603,40.1477,40.0409,40.0409,9000.0
2021-01-14 12:40:00,41.25,41.25,41.02,41.02,13500.0,40.0312,40.0312,39.808,39.808,13500.0
2021-01-14 12:45:00,40.99,40.99,40.99,40.99,4500.0,39.7789,39.7789,39.7789,39.7789,4500.0
2021-01-14 12:50:00,41.15,41.33,41.15,41.33,9675.0,39.9342,40.1089,39.9342,40.1089,9675.0
2021-01-14 12:55:00,41.27,41.27,41.27,41.27,1500.0,40.0506,40.0506,40.0506,40.0506,1500.0
2021-01-14 13:00:00,41.2,41.2,41.2,41.2,1500.0,39.9827,39.9827,39.9827,39.9827,1500.0
2021-01-14 13:05:00,41.2,41.2,41.2,41.2,0.0,39.9827,39.9827,39.9827,39.9827,0.0
2021-01-14 13:10:00,41.2,41.2,41.2,41.2,0.0,39.9827,39.9827,39.9827,39.9827,0.0
2021-01-14 13:15:00,41.01,41.01,41.01,41.01,1500.0,39.7983,39.7983,39.7983,39.7983,1500.0
2021-01-14 13:20:00,40.95,41.08,40.9,41.05,13500.0,39.7401,39.8663,39.6916,39.8371,13500.0
2021-01-14 13:25:00,41.05,41.05,41.05,41.05,0.0,39.8371,39.8371,39.8371,39.8371,0.0
2021-01-14 13:30:00,40.94,40.94,40.94,40.94,1500.0,39.7304,39.7304,39.7304,39.7304,1500.0
2021-01-14 13:35:00,41.12,41.12,41.12,41.12,1500.0,39.9051,39.9051,39.9051,39.9051,1500.0
2021-01-14 13:40:00,41.12,41.12,41.12,41.12,0.0,39.9051,39.9051,39.9051,39.9051,0.0
2021-01-14 13:45:00,40.94,40.97,40.94,40.97,5370.0,39.7304,39.7595,39.7304,39.7595,5370.0
2021-01-14 13:50:00,40.96,40.96,40.96,40.96,1500.0,39.7498,39.7498,39.7498,39.7498,1500.0
2021-01-14 13:55:00,40.96,40.96,40.96,40.96,0.0,39.7498,39.7498,39.7498,39.7498,0.0
2021-01-14 14:00:00,40.93,40.93,40.93,40.93,3210.0,39.7207,39.7207,39.7207,39.7207,3210.0
2021-01-14 14:05:00,40.93,40.93,40.93,40.93,0.0,39.7207,39.7207,39.7207,39.7207,0.0
2021-01-14 14:10:00,40.93,40.93,40.93,40.93,0.0,39.7207,39.7207,39.7207,39.7207,0.0
2021-01-14 14:15:00,40.93,40.93,40.93,40.93,0.0,39.7207,39.7207,39.7207,39.7207,0.0
2021-01-14 14:20:00,41.1,41.1,41.1,41.1,1875.0,39.8857,39.8857,39.8857,39.8857,1875.0
2021-01-14 14:25:00,40.87,40.95,40.87,40.95,21615.0,39.6625,39.7401,39.6625,39.7401,21615.0
2021-01-14 14:30:00,40.95,40.95,40.95,40.95,0.0,39.7401,39.7401,39.7401,39.7401,0.0
2021-01-14 14:35:00,41.1,41.1,40.97,40.97,3000.0,39.8857,39.8857,39.7595,39.7595,3000.0
2021-01-14 14:40:00,40.97,40.97,40.97,40.97,0.0,39.7595,39.7595,39.7595,39.7595,0.0
2021-01-14 14:45:00,41.02,41.02,41.02,41.02,7500.0,39.808,39.808,39.808,39.808,7500.0
2021-01-14 14:50:00,40.92,40.92,40.91,40.91,8760.0,39.711,39.711,39.7013,39.7013,8760.0
2021-01-14 14:55:00,40.91,40.98,40.91,40.98,4500.0,39.7013,39.7692,39.7013,39.7692,4500.0
2021-01-14 15:00:00,41.07,41.09,40.98,40.98,21090.0,39.8566,39.876,39.7692,39.7692,21090.0
2021-01-14 15:05:00,40.84,40.84,40.84,40.84,3000.0,39.6333,39.6333,39.6333,39.6333,3000.0
2021-01-14 15:10:00,40.86,40.86,40.67,40.67,38355.0,39.6528,39.6528,39.4684,39.4684,38355.0
2021-01-14 15:15:00,40.6,40.6,40.4,40.4,9000.0,39.4004,39.4004,39.2063,39.2063,9000.0
2021-01-14 15:20:00,40.45,40.53,40.37,40.46,9000.0,39.2549,39.3325,39.1772,39.2646,9000.0
2021-01-14 15:25:00,40.37,40.37,40.37,40.37,2625.0,39.1772,39.1772,39.1772,39.1772,2625.0
2021-01-14 15:30:00,40.63,40.63,40.6,40.6,11190.0,39.4296,39.4296,39.4004,39.4004,11190.0
2021-01-14 15:35:00,40.65,40.65,40.65,40.65,3645.0,39.449,39.449,39.449,39.449,3645.0
2021-01-14 15:40:00,40.75,40.75,40.73,40.73,4500.0,39.546,39.546,39.5266,39.5266,4500.0
2021-01-14 15:45:00,40.74,40.74,40.6,40.6,4500.0,39.5363,39.5363,39.4004,39.4004,4500.0
2021-01-14 15:50:00,40.54,40.55,40.33,40.33,55500.0,39.3422,39.3519,39.1384,39.1384,55500.0
2021-01-14 15:55:00,40.36,40.38,40.27,40.27,35730.0,39.1675,39.1869,39.0802,39.0802,35730.0
2021-01-15 09:30:00,40.31,40.31,39.24,39.35,131505.0,39.119,39.119,38.0806,38.1874,131505.0
2021-01-15 09:35:00,39.23,39.34,39.0,39.12,54510.0,38.0709,38.1777,37.8477,37.9642,54510.0
2021-01-15 09:40:00,39.0,39.49,38.9,39.49,26520.0,37.8477,38.3232,37.7507,38.3232,26520.0
2021-01-15 09:45:00,39.33,39.48,39.33,39.38,36795.0,38.168,38.3135,38.168,38.2165,36795.0
2021-01-15 09:50:00,39.47,39.52,39.3,39.3,76080.0,38.3038,38.3523,38.1388,38.1388,76080.0
2021-01-15 09:55:00,39.2,39.2,39.02,39.07,27165.0,38.0418,38.0418,37.8671,37.9156,27165.0
2021-01-15 10:00:00,39.0,39.0,38.46,38.46,19500.0,37.8477,37.8477,37.3237,37.3237,19500.0
2021-01-15 10:05:00,38.47,38.47,37.96,38.07,76320.0,37.3334,37.3334,36.8384,36.9452,76320.0
2021-01-15 10:10:00,38.08,38.53,38.08,38.2,50370.0,36.9549,37.3916,36.9549,37.0713,50370.0
2021-01-15 10:15:00,38.13,38.13,37.52,37.6,218265.0,37.0034,37.0034,36.4114,36.4891,218265.0
2021-01-15 10:20:00,37.56,37.57,37.19,37.2,206670.0,36.4503,36.46,36.0912,36.1009,206670.0
2021-01-15 10:25:00,37.17,37.57,37.12,37.56,39405.0,36.0718,36.46,36.0233,36.4503,39405.0
2021-01-15 10:30:00,37.49,37.95,37.49,37.95,14865.0,36.3823,36.8287,36.3823,36.8287,14865.0
2021-01-15 10:35:00,37.95,38.13,37.93,38.1,166410.0,36.8287,37.0034,36.8093,36.9743,166410.0
2021-01-15 10:40:00,38.08,38.23,38.08,38.2,21285.0,36.9549,37.1005,36.9549,37.0713,21285.0
2021-01-15 10:45:00,38.13,38.13,38.07,38.07,39315.0,37.0034,37.0034,36.9452,36.9452,39315.0
2021-01-15 10:50:00,37.93,38.03,37.93,38.03,6900.0,36.8093,36.9064,36.8093,36.9064,6900.0
2021-01-15 10:55:00,37.73,37.73,37.73,37.73,1500.0,36.6152,36.6152,36.6152,36.6152,1500.0
2021-01-15 11:00:00,37.67,37.75,37.41,37.41,16740.0,36.557,36.6346,36.3047,36.3047,16740.0
2021-01-15 11:05:00,37.47,37.54,37.33,37.54,20025.0,36.3629,36.4309,36.2271,36.4309,20025.0
2021-01-15 11:10:00,37.53,37.67,37.53,37.67,10785.0,36.4211,36.557,36.4211,36.557,10785.0
2021-01-15 11:15:00,37.66,38.19,37.66,38.19,28500.0,36.5473,37.0616,36.5473,37.0616,28500.0
2021-01-15 11:20:00,38.24,38.26,38.21,38.26,6000.0,37.1102,37.1296,37.0811,37.1296,6000.0
2021-01-15 11:25:00,38.27,38.4,38.24,38.4,19245.0,37.1393,37.2654,37.1102,37.2654,19245.0
2021-01-15 11:30:00,38.46,38.55,38.46,38.55,9000.0,37.3237,37.411,37.3237,37.411,9000.0
2021-01-15 11:35:00,38.4,38.48,38.4,38.48,9750.0,37.2654,37.3431,37.2654,37.3431,9750.0
2021-01-15 11:40:00,38.51,38.52,38.45,38.45,21465.0,37.3722,37.3819,37.314,37.314,21465.0
2021-01-15 11:45:00,38.44,38.44,38.26,38.33,12225.0,37.3043,37.3043,37.1296,37.1975,12225.0
2021-01-15 11:50:00,38.25,38.25,38.14,38.19,7500.0,37.1199,37.1199,37.0131,37.0616,7500.0
2021-01-15 11:55:00,38.14,38.14,38.14,38.14,1500.0,37.0131,37.0131,37.0131,37.0131,1500.0
2021-01-15 12:00:00,38.05,38.19,38.05,38.19,3000.0,36.9258,37.0616,36.9258,37.0616,3000.0
2021-01-15 12:05:00,38.19,38.19,38.19,38.19,0.0,37.0616,37.0616,37.0616,37.0616,0.0
2021-01-15 12:10:00,38.02,38.02,38.01,38.01,6000.0,36.8967,36.8967,36.887,36.887,6000.0
2021-01-15 12:15:00,38.14,38.22,38.14,38.22,4500.0,37.0131,37.0908,37.0131,37.0908,4500.0
2021-01-15 12:20:00,38.0,38.0,37.93,37.93,4500.0,36.8773,36.8773,36.8093,36.8093,4500.0
2021-01-15 12:25:00,37.93,37.93,37.93,37.93,0.0,36.8093,36.8093,36.8093,36.8093,0.0
2021-01-15 12:30:00,37.92,37.92,37.92,37.92,1500.0,36.7996,36.7996,36.7996,36.7996,1500.0
2021-01-15 12:35:00,38.28,38.29,38.28,38.29,3195.0,37.149,37.1587,37.149,37.1587,3195.0
2021-01-15 12:40:00,38.29,38.29,38.29,38.29,0.0,37.1587,37.1587,37.1587,37.1587,0.0
2021-01-15 12:45:00,38.52,38.53,38.52,38.53,3000.0,37.3819,37.3916,37.3819,37.3916,3000.0
2021-01-15 12:50:00,38.45,38.57,38.41,38.57,10650.0,37.314,37.4304,37.2751,37.4304,10650.0
2021-01-15 12:55:00,38.52,38.52,38.52,38.52,2670.0,37.3819,37.3819,37.3819,37.3819,2670.0
2021-01-15 13:00:00,38.47,38.47,38.37,38.37,7500.0,37.3334,37.3334,37.2363,37.2363,7500.0
2021-01-15 13:05:00,38.37,38.37,38.37,38.37,0.0,37.2363,37.2363,37.2363,37.2363,0.0
2021-01-15 13:10:00,38.37,38.37,38.37,38.37,0.0,37.2363,37.2363,37.2363,37.2363,0.0
2021-01-15 13:15:00,38.67,38.77,38.67,38.77,26970.0,37.5275,37.6245,37.5275,37.6245,26970.0
2021-01-15 13:20:00,38.67,38.67,38.67,38.67,1500.0,37.5275,37.5275,37.5275,37.5275,1500.0
2021-01-15 13:25:00,38.7,38.7,38.7,38.7,2550.0,37.5566,37.5566,37.5566,37.5566,2550.0
2021-01-15 13:30:00,38.64,38.64,38.63,38.63,4410.0,37.4983,37.4983,37.4886,37.4886,4410.0
2021-01-15 13:35:00,38.51,38.56,38.51,38.54,6000.0,37.3722,37.4207,37.3722,37.4013,6000.0
2021-01-15 13:40:00,38.64,38.64,38.64,38.64,4500.0,37.4983,37.4983,37.4983,37.4983,4500.0
2021-01-15 13:45:00,38.64,38.64,38.64,38.64,0.0,37.4983,37.4983,37.4983,37.4983,0.0
2021-01-15 13:50:00,38.64,38.64,38.64,38.64,0.0,37.4983,37.4983,37.4983,37.4983,0.0
2021-01-15 13:55:00,38.66,38.66,38.66,38.66,4515.0,37.5178,37.5178,37.5178,37.5178,4515.0
2021-01-15 14:00:00,38.66,38.66,38.66,38.66,0.0,37.5178,37.5178,37.5178,37.5178,0.0
2021-01-15 14:05:00,38.54,38.54,38.54,38.54,1500.0,37.4013,37.4013,37.4013,37.4013,1500.0
2021-01-15 14:10:00,38.33,38.36,38.33,38.33,6000.0,37.1975,37.2266,37.1975,37.1975,6000.0
2021-01-15 14:15:00,38.31,38.31,38.27,38.27,3000.0,37.1781,37.1781,37.1393,37.1393,3000.0
2021-01-15 14:20:00,38.28,38.28,38.19,38.21,9945.0,37.149,37.149,37.0616,37.0811,9945.0
2021-01-15 14:25:00,38.25,38.25,38.25,38.25,1620.0,37.1199,37.1199,37.1199,37.1199,1620.0
2021-01-15 14:30:00,38.26,38.38,38.26,38.33,13500.0,37.1296,37.246,37.1296,37.1975,13500.0
2021-01-15 14:35:00,38.33,38.33,38.33,38.33,0.0,37.1975,37.1975,37.1975,37.1975,0.0
2021-01-15 14:40:00,38.43,38.43,38.43,38.43,1500.0,37.2946,37.2946,37.2946,37.2946,1500.0
2021-01-15 14:45:00,38.49,38.49,38.46,38.46,4500.0,37.3528,37.3528,37.3237,37.3237,4500.0
2021-01-15 14:50:00,38.38,38.38,38.38,38.38,1500.0,37.246,37.246,37.246,37.246,1500.0
2021-01-15 14:55:00,38.38,38.38,38.38,38.38,0.0,37.246,37.246,37.246,37.246,0.0
2021-01-15 15:00:00,38.36,38.36,38.36,38.36,1500.0,37.2266,37.2266,37.2266,37.2266,1500.0
2021-01-15 15:05:00,38.32,38.32,38.32,38.32,1500.0,37.1878,37.1878,37.1878,37.1878,1500.0
2021-01-15 15:10:00,38.41,38.41,38.41,38.41,1500.0,37.2751,37.2751,37.2751,37.2751,1500.0
2021-01-15 15:15:00,38.39,38.39,38.39,38.39,1500.0,37.2557,37.2557,37.2557,37.2557,1500.0
2021-01-15 15:20:00,38.33,38.33,38.22,38.22,4680.0,37.1975,37.1975,37.0908,37.0908,4680.0
2021-01-15 15:25:00,38.25,38.25,38.14,38.14,3000.0,37.1199,37.1199,37.0131,37.0131,3000.0
2021-01-15 15:30:00,38.09,38.09,37.93,37.93,7500.0,36.9646,36.9646,36.8093,36.8093,7500.0
2021-01-15 15:35:00,38.07,38.08,38.04,38.04,5745.0,36.9452,36.9549,36.9161,36.9161,5745.0
2021-01-15 15:40:00,38.2,38.2,38.03,38.03,27945.0,37.0713,37.0713,36.9064,36.9064,27945.0
2021-01-15 15:45:00,37.96,37.97,37.87,37.9,36990.0,36.8384,36.8481,36.7511,36.7802,36990.0
2021-01-15 15:50:00,37.9,37.92,37.77,37.77,23730.0,36.7802,36.7996,36.6541,36.6541,23730.0
2021-01-15 15:55:00,37.82,37.91,37.75,37.87,66570.0,36.7026,36.7899,36.6346,36.7511,66570.0
2021-01-19 09:30:00,39.51,39.81,39.46,39.7,289605.0,38.3426,38.6338,38.2941,38.527,289605.0
2021-01-19 09:35:00,39.88,39.88,39.47,39.8,45930.0,38.7017,38.7017,38.3038,38.6241,45930.0
2021-01-19 09:40:00,39.66,40.03,39.59,40.03,130815.0,38.4882,38.8473,38.4203,38.8473,130815.0
2021-01-19 09:45:00,40.03,40.19,39.79,39.79,67830.0,38.8473,39.0026,38.6144,38.6144,67830.0
2021-01-19 09:50:00,39.84,39.99,39.8,39.8,29760.0,38.6629,38.8085,38.6241,38.6241,29760.0
2021-01-19 09:55:00,39.8,40.13,39.8,40.05,78075.0,38.6241,38.9443,38.6241,38.8667,78075.0
2021-01-19 10:00:00,40.11,40.19,39.8,40.19,143250.0,38.9249,39.0026,38.6241,39.0026,143250.0
2021-01-19 10:05:00,40.27,40.44,40.08,40.12,22500.0,39.0802,39.2452,38.8958,38.9346,22500.0
2021-01-19 10:10:00,40.18,40.18,40.03,40.13,42735.0,38.9928,38.9928,38.8473,38.9443,42735.0
2021-01-19 10:15:00,40.33,40.36,40.21,40.21,7500.0,39.1384,39.1675,39.022,39.022,7500.0
2021-01-19 10:20:00,40.07,40.24,40.05,40.19,43140.0,38.8861,39.0511,38.8667,39.0026,43140.0
2021-01-19 10:25:00,40.07,40.27,40.07,40.13,37845.0,38.8861,39.0802,38.8861,38.9443,37845.0
2021-01-19 10:30:00,40.27,40.36,40.27,40.27,28170.0,39.0802,39.1675,39.0802,39.0802,28170.0
2021-01-19 10:35:00,40.29,40.29,40.13,40.13,19305.0,39.0996,39.0996,38.9443,38.9443,19305.0
2021-01-19 10:40:00,40.12,40.3,40.12,40.3,11415.0,38.9346,39.1093,38.9346,39.1093,11415.0
2021-01-19 10:45:00,40.4,40.43,40.38,40.38,10935.0,39.2063,39.2355,39.1869,39.1869,10935.0
2021-01-19 10:50:00,40.2,40.2,40.0,40.04,22035.0,39.0123,39.0123,38.8182,38.857,22035.0
2021-01-19 10:55:00,40.09,40.26,40.09,40.26,110895.0,38.9055,39.0705,38.9055,39.0705,110895.0
2021-01-19 11:00:00,40.33,40.45,40.28,40.45,20505.0,39.1384,39.2549,39.0899,39.2549,20505.0
2021-01-19 11:05:00,40.27,40.45,40.27,40.34,34350.0,39.0802,39.2549,39.0802,39.1481,34350.0
2021-01-19 11:10:00,40.28,40.33,40.28,40.33,4500.0,39.0899,39.1384,39.0899,39.1384,4500.0
2021-01-19 11:15:00,40.2,40.2,40.2,40.2,2250.0,39.0123,39.0123,39.0123,39.0123,2250.0
2021-01-19 11:20:00,40.37,40.39,40.06,40.13,32100.0,39.1772,39.1966,38.8764,38.9443,32100.0
2021-01-19 11:25:00,40.08,40.08,40.06,40.06,9420.0,38.8958,38.8958,38.8764,38.8764,9420.0
2021-01-19 11:30:00,40.17,40.17,40.06,40.17,61875.0,38.9831,38.9831,38.8764,38.9831,61875.0
2021-01-19 11:35:00,40.06,40.22,40.06,40.22,6000.0,38.8764,39.0317,38.8764,39.0317,6000.0
2021-01-19 11:40:00,40.33,40.33,40.28,40.28,4575.0,39.1384,39.1384,39.0899,39.0899,4575.0
2021-01-19 11:45:00,40.37,40.47,40.37,40.47,13500.0,39.1772,39.2743,39.1772,39.2743,13500.0
2021-01-19 11:50:00,40.47,40.47,40.47,40.47,1500.0,39.2743,39.2743,39.2743,39.2743,1500.0
2021-01-19 11:55:00,40.4,40.4,40.4,40.4,1500.0,39.2063,39.2063,39.2063,39.2063,1500.0
2021-01-19 12:00:00,40.17,40.29,40.17,40.29,4500.0,38.9831,39.0996,38.9831,39.0996,4500.0
2021-01-19 12:05:00,40.14,40.17,40.13,40.17,6000.0,38.954,38.9831,38.9443,38.9831,6000.0
2021-01-19 12:10:00,40.1,40.22,40.1,40.22,10005.0,38.9152,39.0317,38.9152,39.0317,10005.0
2021-01-19 12:15:00,40.13,40.2,40.13,40.2,15000.0,38.9443,39.0123,38.9443,39.0123,15000.0
2021-01-19 12:20:00,40.27,40.28,40.27,40.28,3000.0,39.0802,39.0899,39.0802,39.0899,3000.0
2021-01-19 12:25:00,40.28,40.28,40.28,40.28,0.0,39.0899,39.0899,39.0899,39.0899,0.0
2021-01-19 12:30:00,40.39,40.4,40.39,40.4,5970.0,39.1966,39.2063,39.1966,39.2063,5970.0
2021-01-19 12:35:00,40.36,40.36,40.36,40.36,1500.0,39.1675,39.1675,39.1675,39.1675,1500.0
2021-01-19 12:40:00,40.4,40.47,40.4,40.45,9510.0,39.2063,39.2743,39.2063,39.2549,9510.0
2021-01-19 12:45:00,40.47,40.6,40.47,40.52,6000.0,39.2743,39.4004,39.2743,39.3228,6000.0
2021-01-19 12:50:00,40.52,40.52,40.52,40.52,0.0,39.3228,39.3228,39.3228,39.3228,0.0
2021-01-19 12:55:00,40.53,40.67,40.53,40.67,4500.0,39.3325,39.4684,39.3325,39.4684,4500.0
2021-01-19 13:00:00,40.7,40.84,40.7,40.84,29655.0,39.4975,39.6333,39.4975,39.6333,29655.0
2021-01-19 13:05:00,40.9,40.94,40.9,40.93,9975.0,39.6916,39.7304,39.6916,39.7207,9975.0
2021-01-19 13:10:00,41.03,41.03,40.95,40.95,6000.0,39.8177,39.8177,39.7401,39.7401,6000.0
2021-01-19 13:15:00,40.97,40.97,40.97,40.97,1500.0,39.7595,39.7595,39.7595,39.7595,1500.0
2021-01-19 13:20:00,40.87,40.87,40.84,40.84,13500.0,39.6625,39.6625,39.6333,39.6333,13500.0
2021-01-19 13:25:00,40.92,41.11,40.92,41.05,19950.0,39.711,39.8954,39.711,39.8371,19950.0
2021-01-19 13:30:00,41.07,41.07,41.0,41.0,6000.0,39.8566,39.8566,39.7886,39.7886,6000.0
2021-01-19 13:35:00,41.0,41.0,41.0,41.0,0.0,39.7886,39.7886,39.7886,39.7886,0.0
2021-01-19 13:40:00,41.14,41.14,41.14,41.14,1500.0,39.9245,39.9245,39.9245,39.9245,1500.0
2021-01-19 13:45:00,41.19,41.19,41.19,41.19,3000.0,39.973,39.973,39.973,39.973,3000.0
2021-01-19 13:50:00,41.22,41.22,41.22,41.22,3000.0,40.0021,40.0021,40.0021,40.0021,3000.0
2021-01-19 13:55:00,41.22,41.22,41.22,41.22,0.0,40.0021,40.0021,40.0021,40.0021,0.0
2021-01-19 14:00:00,41.22,41.22,41.22,41.22,0.0,40.0021,40.0021,40.0021,40.0021,0.0
2021-01-19 14:05:00,41.13,41.17,41.13,41.17,14640.0,39.9148,39.9536,39.9148,39.9536,14640.0
2021-01-19 14:10:00,41.21,41.25,41.21,41.22,30600.0,39.9924,40.0312,39.9924,40.0021,30600.0
2021-01-19 14:15:00,41.33,41.35,41.33,41.35,9000.0,40.1089,40.1283,40.1089,40.1283,9000.0
2021-01-19 14:20:00,41.29,41.29,41.29,41.29,1500.0,40.0701,40.0701,40.0701,40.0701,1500.0
2021-01-19 14:25:00,41.32,41.33,41.21,41.21,10500.0,40.0992,40.1089,39.9924,39.9924,10500.0
2021-01-19 14:30:00,41.21,41.21,41.21,41.21,0.0,39.9924,39.9924,39.9924,39.9924,0.0
2021-01-19 14:35:00,41.21,41.21,41.21,41.21,0.0,39.9924,39.9924,39.9924,39.9924,0.0
2021-01-19 14:40:00,41.33,41.33,41.33,41.33,3000.0,40.1089,40.1089,40.1089,40.1089,3000.0
2021-01-19 14:45:00,41.39,41.39,41.39,41.39,1500.0,40.1671,40.1671,40.1671,40.1671,1500.0
2021-01-19 14:50:00,41.46,41.56,41.45,41.56,10080.0,40.235,40.3321,40.2253,40.3321,10080.0
2021-01-19 14:55:00,41.59,41.67,41.54,41.54,12840.0,40.3612,40.4388,40.3127,40.3127,12840.0
2021-01-19 15:00:00,41.63,41.63,41.63,41.63,1710.0,40.4,40.4,40.4,40.4,1710.0
2021-01-19 15:05:00,41.69,41.69,41.69,41.69,1500.0,40.4582,40.4582,40.4582,40.4582,1500.0
2021-01-19 15:10:00,41.61,41.61,41.59,41.6,6000.0,40.3806,40.3806,40.3612,40.3709,6000.0
2021-01-19 15:15:00,41.53,41.53,41.53,41.53,1500.0,40.303,40.303,40.303,40.303,1500.0
2021-01-19 15:20:00,41.43,41.44,41.37,41.37,23730.0,40.2059,40.2156,40.1477,40.1477,23730.0
2021-01-19 15:25:00,41.43,41.43,41.43,41.43,1500.0,40.2059,40.2059,40.2059,40.2059,1500.0
2021-01-19 15:30:00,41.37,41.38,41.37,41.38,8025.0,40.1477,40.1574,40.1477,40.1574,8025.0
2021-01-19 15:35:00,41.45,41.51,41.44,41.51,13755.0,40.2253,40.2836,40.2156,40.2836,13755.0
2021-01-19 15:40:00,41.54,41.62,41.51,41.59,51000.0,40.3127,40.3903,40.2836,40.3612,51000.0
2021-01-19 15:45:00,41.59,41.65,41.58,41.65,154875.0,40.3612,40.4194,40.3515,40.4194,154875.0
2021-01-19 15:50:00,41.68,41.76,41.52,41.67,49620.0,40.4485,40.5262,40.2933,40.4388,49620.0
2021-01-19 15:55:00,41.6,41.68,41.59,41.64,25950.0,40.3709,40.4485,40.3612,40.4097,25950.0
2021-01-20 09:30:00,43.16,43.16,42.53,42.79,305070.0,41.8848,41.8848,41.2734,41.5257,305070.0
2021-01-20 09:35:00,42.82,43.51,42.82,43.05,52305.0,41.5548,42.2245,41.5548,41.7781,52305.0
2021-01-20 09:40:00,43.12,43.15,42.74,42.77,66825.0,41.846,41.8751,41.4772,41.5063,66825.0
2021-01-20 09:45:00,42.77,42.77,42.57,42.72,43440.0,41.5063,41.5063,41.3122,41.4578,43440.0
2021-01-20 09:50:00,42.73,42.73,42.3,42.3,39210.0,41.4675,41.4675,41.0502,41.0502,39210.0
2021-01-20 09:55:00,42.29,42.57,42.27,42.52,45000.0,41.0405,41.3122,41.0211,41.2637,45000.0
2021-01-20 10:00:00,42.53,42.53,42.33,42.44,29520.0,41.2734,41.2734,41.0793,41.1861,29520.0
2021-01-20 10:05:00,42.42,42.9,42.42,42.9,38805.0,41.1667,41.6325,41.1667,41.6325,38805.0
2021-01-20 10:10:00,42.9,43.08,42.89,43.07,21000.0,41.6325,41.8072,41.6228,41.7975,21000.0
2021-01-20 10:15:00,42.93,43.2,42.88,42.88,19140.0,41.6616,41.9236,41.6131,41.6131,19140.0
2021-01-20 10:20:00,43.0,43.01,42.67,42.8,9000.0,41.7295,41.7392,41.4093,41.5354,9000.0
2021-01-20 10:25:00,42.88,42.88,42.67,42.73,15045.0,41.6131,41.6131,41.4093,41.4675,15045.0
2021-01-20 10:30:00,42.71,42.71,42.59,42.59,6150.0,41.4481,41.4481,41.3316,41.3316,6150.0
2021-01-20 10:35:00,42.67,42.67,42.65,42.65,3000.0,41.4093,41.4093,41.3899,41.3899,3000.0
2021-01-20 10:40:00,42.66,42.67,42.44,42.52,14280.0,41.3996,41.4093,41.1861,41.2637,14280.0
2021-01-20 10:45:00,42.4,42.4,42.05,42.12,64110.0,41.1473,41.1473,40.8076,40.8755,64110.0
2021-01-20 10:50:00,42.0,42.0,41.87,41.98,57315.0,40.7591,40.7591,40.6329,40.7397,57315.0
2021-01-20 10:55:00,42.02,42.06,41.91,42.06,27000.0,40.7785,40.8173,40.6717,40.8173,27000.0
2021-01-20 11:00:00,42.05,42.05,41.8,41.8,20160.0,40.8076,40.8076,40.565,40.565,20160.0
2021-01-20 11:05:00,41.75,41.75,41.2,41.2,70260.0,40.5165,40.5165,39.9827,39.9827,70260.0
2021-01-20 11:10:00,41.3,41.43,41.3,41.38,7500.0,40.0798,40.2059,40.0798,40.1574,7500.0
2021-01-20 11:15:00,41.51,41.51,41.51,41.51,14835.0,40.2836,40.2836,40.2836,40.2836,14835.0
2021-01-20 11:20:00,41.65,41.72,41.57,41.57,44505.0,40.4194,40.4873,40.3418,40.3418,44505.0
2021-01-20 11:25:00,41.44,41.47,41.33,41.41,44985.0,40.2156,40.2447,40.1089,40.1865,44985.0
2021-01-20 11:30:00,41.4,41.4,41.28,41.28,15660.0,40.1768,40.1768,40.0603,40.0603,15660.0
2021-01-20 11:35:00,41.26,41.32,41.23,41.3,53205.0,40.0409,40.0992,40.0118,40.0798,53205.0
2021-01-20 11:40:00,41.41,41.41,41.4,41.41,4845.0,40.1865,40.1865,40.1768,40.1865,4845.0
2021-01-20 11:45:00,41.41,41.41,41.41,41.41,0.0,40.1865,40.1865,40.1865,40.1865,0.0
2021-01-20 11:50:00,41.31,41.31,41.08,41.08,23460.0,40.0895,40.0895,39.8663,39.8663,23460.0
2021-01-20 11:55:00,41.03,41.3,41.03,41.27,7500.0,39.8177,40.0798,39.8177,40.0506,7500.0
2021-01-20 12:00:00,41.3,41.31,41.29,41.29,33450.0,40.0798,40.0895,40.0701,40.0701,33450.0
2021-01-20 12:05:00,41.29,41.29,41.29,41.29,0.0,40.0701,40.0701,40.0701,40.0701,0.0
2021-01-20 12:10:00,41.32,41.37,41.32,41.37,7845.0,40.0992,40.1477,40.0992,40.1477,7845.0
2021-01-20 12:15:00,41.34,41.34,41.34,41.34,3000.0,40.1186,40.1186,40.1186,40.1186,3000.0
2021-01-20 12:20:00,41.24,41.27,41.24,41.27,3000.0,40.0215,40.0506,40.0215,40.0506,3000.0
2021-01-20 12:25:00,41.27,41.27,41.27,41.27,2955.0,40.0506,40.0506,40.0506,40.0506,2955.0
2021-01-20 12:30:00,41.24,41.24,41.24,41.24,1500.0,40.0215,40.0215,40.0215,40.0215,1500.0
2021-01-20 12:35:00,41.24,41.24,41.24,41.24,0.0,40.0215,40.0215,40.0215,40.0215,0.0
2021-01-20 12:40:00,41.25,41.26,41.25,41.26,4500.0,40.0312,40.0409,40.0312,40.0409,4500.0
2021-01-20 12:45:00,41.35,41.47,41.35,41.47,15735.0,40.1283,40.2447,40.1283,40.2447,15735.0
2021-01-20 12:50:00,41.47,41.47,41.47,41.47,0.0,40.2447,40.2447,40.2447,40.2447,0.0
2021-01-20 12:55:00,41.36,41.38,41.36,41.38,6375.0,40.138,40.1574,40.138,40.1574,6375.0
2021-01-20 13:00:00,41.35,41.41,41.35,41.41,4500.0,40.1283,40.1865,40.1283,40.1865,4500.0
2021-01-20 13:05:00,41.33,41.33,41.24,41.24,3000.0,40.1089,40.1089,40.0215,40.0215,3000.0
2021-01-20 13:10:00,41.24,41.24,41.24,41.24,0.0,40.0215,40.0215,40.0215,40.0215,0.0
2021-01-20 13:15:00,41.36,41.36,41.25,41.27,13500.0,40.138,40.138,40.0312,40.0506,13500.0
2021-01-20 13:20:00,41.27,41.27,41.27,41.27,0.0,40.0506,40.0506,40.0506,40.0506,0.0
2021-01-20 13:25:00,41.22,41.22,41.2,41.2,26100.0,40.0021,40.0021,39.9827,39.9827,26100.0
2021-01-20 13:30:00,41.23,41.23,41.23,41.23,1500.0,40.0118,40.0118,40.0118,40.0118,1500.0
2021-01-20 13:35:00,41.4,41.4,41.4,41.4,3000.0,40.1768,40.1768,40.1768,40.1768,3000.0
2021-01-20 13:40:00,41.27,41.27,41.21,41.21,4500.0,40.0506,40.0506,39.9924,39.9924,4500.0
2021-01-20 13:45:00,41.27,41.27,41.21,41.21,3435.0,40.0506,40.0506,39.9924,39.9924,3435.0
2021-01-20 13:50:00,41.21,41.21,41.21,41.21,1500.0,39.9924,39.9924,39.9924,39.9924,1500.0
2021-01-20 13:55:00,41.27,41.27,41.27,41.27,1500.0,40.0506,40.0506,40.0506,40.0506,1500.0
2021-01-20 14:00:00,41.14,41.19,41.14,41.19,4500.0,39.9245,39.973,39.9245,39.973,4500.0
2021-01-20 14:05:00,41.19,41.19,41.19,41.19,0.0,39.973,39.973,39.973,39.973,0.0
2021-01-20 14:10:00,41.09,41.09,40.97,40.97,16500.0,39.876,39.876,39.7595,39.7595,16500.0
2021-01-20 14:15:00,41.13,41.14,41.07,41.07,6105.0,39.9148,39.9245,39.8566,39.8566,6105.0
2021-01-20 14:20:00,41.08,41.11,41.08,41.11,3000.0,39.8663,39.8954,39.8663,39.8954,3000.0
2021-01-20 14:25:00,41.13,41.13,41.13,41.13,1500.0,39.9148,39.9148,39.9148,39.9148,1500.0
2021-01-20 14:30:00,41.17,41.17,41.15,41.15,8910.0,39.9536,39.9536,39.9342,39.9342,8910.0
2021-01-20 14:35:00,41.21,41.21,41.21,41.21,2580.0,39.9924,39.9924,39.9924,39.9924,2580.0
2021-01-20 14:40:00,41.25,41.25,41.25,41.25,1500.0,40.0312,40.0312,40.0312,40.0312,1500.0
2021-01-20 14:45:00,41.24,41.24,41.24,41.24,1500.0,40.0215,40.0215,40.0215,40.0215,1500.0
2021-01-20 14:50:00,41.22,41.22,41.21,41.21,4740.0,40.0021,40.0021,39.9924,39.9924,4740.0
2021-01-20 14:55:00,41.2,41.3,41.2,41.3,9000.0,39.9827,40.0798,39.9827,40.0798,9000.0
2021-01-20 15:00:00,41.3,41.3,41.3,41.3,1500.0,40.0798,40.0798,40.0798,40.0798,1500.0
2021-01-20 15:05:00,41.29,41.4,41.29,41.4,9000.0,40.0701,40.1768,40.0701,40.1768,9000.0
2021-01-20 15:10:00,41.28,41.28,41.28,41.28,1500.0,40.0603,40.0603,40.0603,40.0603,1500.0
2021-01-20 15:15:00,41.32,41.38,41.32,41.38,3000.0,40.0992,40.1574,40.0992,40.1574,3000.0
2021-01-20 15:20:00,41.47,41.47,41.37,41.37,3000.0,40.2447,40.2447,40.1477,40.1477,3000.0
2021-01-20 15:25:00,41.39,41.39,41.33,41.33,3000.0,40.1671,40.1671,40.1089,40.1089,3000.0
2021-01-20 15:30:00,41.32,41.35,41.32,41.33,5400.0,40.0992,40.1283,40.0992,40.1089,5400.0
2021-01-20 15:35:00,41.33,41.33,41.26,41.26,10500.0,40.1089,40.1089,40.0409,40.0409,10500.0
2021-01-20 15:40:00,41.34,41.35,41.33,41.35,9090.0,40.1186,40.1283,40.1089,40.1283,9090.0
2021-01-20 15:45:00,41.47,41.47,41.47,41.47,3000.0,40.2447,40.2447,40.2447,40.2447,3000.0
2021-01-20 15:50:00,41.39,41.43,41.33,41.42,16470.0,40.1671,40.2059,40.1089,40.1962,16470.0
2021-01-20 15:55:00,41.38,41.39,41.32,41.32,14820.0,40.1574,40.1671,40.0992,40.0992,14820.0
2021-01-21 09:30:00,42.39,42.43,41.54,41.63,139560.0,41.1376,41.1764,40.3127,40.4,139560.0
2021-01-21 09:35:00,41.49,41.63,41.33,41.33,36705.0,40.2641,40.4,40.1089,40.1089,36705.0
2021-01-21 09:40:00,41.48,41.5,41.47,41.5,18375.0,40.2544,40.2738,40.2447,40.2738,18375.0
2021-01-21 09:45:00,41.8,41.97,41.73,41.97,10980.0,40.565,40.73,40.4971,40.73,10980.0
2021-01-21 09:50:00,41.59,41.73,41.56,41.72,22275.0,40.3612,40.4971,40.3321,40.4873,22275.0
2021-01-21 09:55:00,41.53,41.53,41.45,41.45,5460.0,40.303,40.303,40.2253,40.2253,5460.0
2021-01-21 10:00:00,41.53,41.53,41.33,41.34,10500.0,40.303,40.303,40.1089,40.1186,10500.0
2021-01-21 10:05:00,41.34,41.43,41.33,41.43,12435.0,40.1186,40.2059,40.1089,40.2059,12435.0
2021-01-21 10:10:00,41.63,41.63,41.63,41.63,1800.0,40.4,40.4,40.4,40.4,1800.0
2021-01-21 10:15:00,42.0,42.2,42.0,42.15,13875.0,40.7591,40.9532,40.7591,40.9046,13875.0
2021-01-21 10:20:00,42.21,42.21,42.21,42.21,1500.0,40.9629,40.9629,40.9629,40.9629,1500.0
2021-01-21 10:25:00,42.0,42.0,41.95,41.95,3000.0,40.7591,40.7591,40.7106,40.7106,3000.0
2021-01-21 10:30:00,41.95,41.95,41.95,41.95,0.0,40.7106,40.7106,40.7106,40.7106,0.0
2021-01-21 10:35:00,41.95,41.95,41.95,41.95,0.0,40.7106,40.7106,40.7106,40.7106,0.0
2021-01-21 10:40:00,41.88,41.88,41.88,41.88,1500.0,40.6426,40.6426,40.6426,40.6426,1500.0
2021-01-21 10:45:00,42.15,42.15,42.1,42.1,6000.0,40.9046,40.9046,40.8561,40.8561,6000.0
2021-01-21 10:50:00,42.1,42.1,42.1,42.1,0.0,40.8561,40.8561,40.8561,40.8561,0.0
2021-01-21 10:55:00,42.19,42.2,42.17,42.17,11085.0,40.9435,40.9532,40.9241,40.9241,11085.0
2021-01-21 11:00:00,42.17,42.17,42.17,42.17,0.0,40.9241,40.9241,40.9241,40.9241,0.0
2021-01-21 11:05:00,41.93,41.93,41.77,41.77,7350.0,40.6911,40.6911,40.5359,40.5359,7350.0
2021-01-21 11:10:00,41.75,41.8,41.7,41.8,31680.0,40.5165,40.565,40.4679,40.565,31680.0
2021-01-21 11:15:00,41.8,41.8,41.8,41.8,0.0,40.565,40.565,40.565,40.565,0.0
2021-01-21 11:20:00,42.13,42.13,42.13,42.13,10590.0,40.8852,40.8852,40.8852,40.8852,10590.0
2021-01-21 11:25:00,42.14,42.14,42.14,42.14,2880.0,40.8949,40.8949,40.8949,40.8949,2880.0
2021-01-21 11:30:00,42.14,42.14,42.14,42.14,0.0,40.8949,40.8949,40.8949,40.8949,0.0
2021-01-21 11:35:00,41.68,41.69,41.68,41.69,4500.0,40.4485,40.4582,40.4485,40.4582,4500.0
2021-01-21 11:40:00,41.69,41.69,41.69,41.69,0.0,40.4582,40.4582,40.4582,40.4582,0.0
2021-01-21 11:45:00,41.69,41.69,41.69,41.69,0.0,40.4582,40.4582,40.4582,40.4582,0.0
2021-01-21 11:50:00,41.69,41.69,41.69,41.69,0.0,40.4582,40.4582,40.4582,40.4582,0.0
2021-01-21 11:55:00,41.87,41.88,41.87,41.88,3600.0,40.6329,40.6426,40.6329,40.6426,3600.0
2021-01-21 12:00:00,41.83,41.83,41.83,41.83,1500.0,40.5941,40.5941,40.5941,40.5941,1500.0
2021-01-21 12:05:00,41.67,41.67,41.58,41.61,6765.0,40.4388,40.4388,40.3515,40.3806,6765.0
2021-01-21 12:10:00,41.67,41.67,41.36,41.38,102840.0,40.4388,40.4388,40.138,40.1574,102840.0
2021-01-21 12:15:00,41.33,41.34,41.14,41.17,170895.0,40.1089,40.1186,39.9245,39.9536,170895.0
2021-01-21 12:20:00,41.12,41.35,41.12,41.35,39690.0,39.9051,40.1283,39.9051,40.1283,39690.0
2021-01-21 12:25:00,41.35,41.35,41.35,41.35,0.0,40.1283,40.1283,40.1283,40.1283,0.0
2021-01-21 12:30:00,41.47,41.47,41.47,41.47,1500.0,40.2447,40.2447,40.2447,40.2447,1500.0
2021-01-21 12:35:00,41.41,41.42,41.2,41.26,67500.0,40.1865,40.1962,39.9827,40.0409,67500.0
2021-01-21 12:40:00,41.33,41.43,41.28,41.28,20970.0,40.1089,40.2059,40.0603,40.0603,20970.0
2021-01-21 12:45:00,41.46,41.46,41.19,41.19,70500.0,40.235,40.235,39.973,39.973,70500.0
2021-01-21 12:50:00,41.15,41.2,41.11,41.2,15300.0,39.9342,39.9827,39.8954,39.9827,15300.0
2021-01-21 12:55:00,41.2,41.2,41.2,41.2,0.0,39.9827,39.9827,39.9827,39.9827,0.0
2021-01-21 13:00:00,41.43,41.49,41.43,41.49,6825.0,40.2059,40.2641,40.2059,40.2641,6825.0
2021-01-21 13:05:00,41.49,41.49,41.49,41.49,0.0,40.2641,40.2641,40.2641,40.2641,0.0
2021-01-21 13:10:00,41.72,41.72,41.72,41.72,3300.0,40.4873,40.4873,40.4873,40.4873,3300.0
2021-01-21 13:15:00,41.73,41.73,41.73,41.73,1500.0,40.4971,40.4971,40.4971,40.4971,1500.0
2021-01-21 13:20:00,41.73,41.73,41.73,41.73,0.0,40.4971,40.4971,40.4971,40.4971,0.0
2021-01-21 13:25:00,41.73,41.73,41.73,41.73,0.0,40.4971,40.4971,40.4971,40.4971,0.0
2021-01-21 13:30:00,41.73,41.73,41.73,41.73,0.0,40.4971,40.4971,40.4971,40.4971,0.0
2021-01-21 13:35:00,41.97,41.97,41.97,41.97,1500.0,40.73,40.73,40.73,40.73,1500.0
2021-01-21 13:40:00,42.0,42.0,42.0,42.0,1500.0,40.7591,40.7591,40.7591,40.7591,1500.0
2021-01-21 13:45:00,42.13,42.13,42.13,42.13,4140.0,40.8852,40.8852,40.8852,40.8852,4140.0
2021-01-21 13:50:00,42.06,42.06,42.06,42.06,1575.0,40.8173,40.8173,40.8173,40.8173,1575.0
2021-01-21 13:55:00,42.13,42.19,42.13,42.19,6750.0,40.8852,40.9435,40.8852,40.9435,6750.0
2021-01-21 14:00:00,42.09,42.09,42.09,42.09,1500.0,40.8464,40.8464,40.8464,40.8464,1500.0
2021-01-21 14:05:00,42.2,42.23,42.2,42.23,4815.0,40.9532,40.9823,40.9532,40.9823,4815.0
2021-01-21 14:10:00,42.19,42.19,42.19,42.19,1500.0,40.9435,40.9435,40.9435,40.9435,1500.0
2021-01-21 14:15:00,42.19,42.19,42.19,42.19,0.0,40.9435,40.9435,40.9435,40.9435,0.0
2021-01-21 14:20:00,42.33,42.34,42.33,42.34,10380.0,41.0793,41.089,41.0793,41.089,10380.0
2021-01-21 14:25:00,42.32,42.32,42.2,42.21,9120.0,41.0696,41.0696,40.9532,40.9629,9120.0
2021-01-21 14:30:00,42.21,42.21,42.21,42.21,0.0,40.9629,40.9629,40.9629,40.9629,0.0
2021-01-21 14:35:00,42.27,42.3,42.27,42.3,3300.0,41.0211,41.0502,41.0211,41.0502,3300.0
2021-01-21 14:40:00,42.27,42.27,42.27,42.27,1755.0,41.0211,41.0211,41.0211,41.0211,1755.0
2021-01-21 14:45:00,42.27,42.27,42.27,42.27,0.0,41.0211,41.0211,41.0211,41.0211,0.0
2021-01-21 14:50:00,42.41,42.46,42.4,42.46,10500.0,41.157,41.2055,41.1473,41.2055,10500.0
2021-01-21 14:55:00,42.41,42.53,42.41,42.53,11100.0,41.157,41.2734,41.157,41.2734,11100.0
2021-01-21 15:00:00,42.55,42.56,42.55,42.56,4500.0,41.2928,41.3025,41.2928,41.3025,4500.0
2021-01-21 15:05:00,42.56,42.56,42.56,42.56,0.0,41.3025,41.3025,41.3025,41.3025,0.0
2021-01-21 15:10:00,42.49,42.49,42.49,42.49,1500.0,41.2346,41.2346,41.2346,41.2346,1500.0
2021-01-21 15:15:00,42.39,42.39,42.39,42.39,1500.0,41.1376,41.1376,41.1376,41.1376,1500.0
2021-01-21 15:20:00,42.39,42.39,42.39,42.39,0.0,41.1376,41.1376,41.1376,41.1376,0.0
2021-01-21 15:25:00,42.47,42.47,42.47,42.47,1500.0,41.2152,41.2152,41.2152,41.2152,1500.0
2021-01-21 15:30:00,42.47,42.53,42.42,42.42,29115.0,41.2152,41.2734,41.1667,41.1667,29115.0
2021-01-21 15:35:00,42.53,42.71,42.45,42.56,33000.0,41.2734,41.4481,41.1958,41.3025,33000.0
2021-01-21 15:40:00,42.59,42.72,42.59,42.66,12915.0,41.3316,41.4578,41.3316,41.3996,12915.0
2021-01-21 15:45:00,42.73,43.47,42.73,43.41,129900.0,41.4675,42.1856,41.4675,42.1274,129900.0
2021-01-21 15:50:00,43.4,43.43,42.95,43.2,47925.0,42.1177,42.1468,41.681,41.9236,47925.0
2021-01-21 15:55:00,43.33,43.47,43.12,43.12,88485.0,42.0498,42.1856,41.846,41.846,88485.0
2021-01-22 09:30:00,42.0,42.3,41.73,42.2,165285.0,40.7591,41.0502,40.4971,40.9532,165285.0
2021-01-22 09:35:00,42.16,42.45,42.16,42.34,80415.0,40.9143,41.1958,40.9143,41.089,80415.0
2021-01-22 09:40:00,42.34,42.34,41.93,42.0,61275.0,41.089,41.089,40.6911,40.7591,61275.0
2021-01-22 09:45:00,42.2,42.46,42.2,42.27,34245.0,40.9532,41.2055,40.9532,41.0211,34245.0
2021-01-22 09:50:00,42.27,42.27,42.27,42.27,0.0,41.0211,41.0211,41.0211,41.0211,0.0
2021-01-22 09:55:00,42.18,42.32,42.03,42.32,18960.0,40.9338,41.0696,40.7882,41.0696,18960.0
2021-01-22 10:00:00,42.21,42.21,42.0,42.07,75510.0,40.9629,40.9629,40.7591,40.827,75510.0
2021-01-22 10:05:00,42.01,42.13,42.0,42.03,63735.0,40.7688,40.8852,40.7591,40.7882,63735.0
2021-01-22 10:10:00,42.03,42.03,41.8,41.87,33780.0,40.7882,40.7882,40.565,40.6329,33780.0
2021-01-22 10:15:00,42.0,42.0,41.88,41.88,7500.0,40.7591,40.7591,40.6426,40.6426,7500.0
2021-01-22 10:20:00,41.83,41.87,41.61,41.61,53895.0,40.5941,40.6329,40.3806,40.3806,53895.0
2021-01-22 10:25:00,41.61,41.63,41.33,41.42,52095.0,40.3806,40.4,40.1089,40.1962,52095.0
2021-01-22 10:30:00,41.52,41.54,41.48,41.54,147465.0,40.2933,40.3127,40.2544,40.3127,147465.0
2021-01-22 10:35:00,41.33,41.34,41.23,41.28,12000.0,40.1089,40.1186,40.0118,40.0603,12000.0
2021-01-22 10:40:00,41.37,41.52,41.37,41.52,7500.0,40.1477,40.2933,40.1477,40.2933,7500.0
2021-01-22 10:45:00,41.27,41.27,41.27,41.27,1500.0,40.0506,40.0506,40.0506,40.0506,1500.0
2021-01-22 10:50:00,41.42,41.42,41.33,41.33,4500.0,40.1962,40.1962,40.1089,40.1089,4500.0
2021-01-22 10:55:00,41.62,41.62,41.54,41.54,3000.0,40.3903,40.3903,40.3127,40.3127,3000.0
2021-01-22 11:00:00,41.63,41.76,41.63,41.76,7575.0,40.4,40.5262,40.4,40.5262,7575.0
2021-01-22 11:05:00,41.66,41.74,41.66,41.74,7500.0,40.4291,40.5068,40.4291,40.5068,7500.0
2021-01-22 11:10:00,41.64,41.64,41.64,41.64,3000.0,40.4097,40.4097,40.4097,40.4097,3000.0
2021-01-22 11:15:00,41.52,41.54,41.52,41.54,3000.0,40.2933,40.3127,40.2933,40.3127,3000.0
2021-01-22 11:20:00,41.29,41.34,41.28,41.34,9000.0,40.0701,40.1186,40.0603,40.1186,9000.0
2021-01-22 11:25:00,41.34,41.34,41.34,41.34,0.0,40.1186,40.1186,40.1186,40.1186,0.0
2021-01-22 11:30:00,41.29,41.34,41.29,41.34,7500.0,40.0701,40.1186,40.0701,40.1186,7500.0
2021-01-22 11:35:00,41.27,41.34,41.27,41.32,122010.0,40.0506,40.1186,40.0506,40.0992,122010.0
2021-01-22 11:40:00,41.28,41.4,41.28,41.39,13500.0,40.0603,40.1768,40.0603,40.1671,13500.0
2021-01-22 11:45:00,41.39,41.39,41.39,41.39,0.0,40.1671,40.1671,40.1671,40.1671,0.0
2021-01-22 11:50:00,41.39,41.39,41.39,41.39,0.0,40.1671,40.1671,40.1671,40.1671,0.0
2021-01-22 11:55:00,41.39,41.39,41.39,41.39,0.0,40.1671,40.1671,40.1671,40.1671,0.0
2021-01-22 12:00:00,41.47,41.47,41.47,41.47,9000.0,40.2447,40.2447,40.2447,40.2447,9000.0
2021-01-22 12:05:00,41.33,41.37,41.33,41.37,9000.0,40.1089,40.1477,40.1089,40.1477,9000.0
2021-01-22 12:10:00,41.28,41.33,41.27,41.3,10500.0,40.0603,40.1089,40.0506,40.0798,10500.0
2021-01-22 12:15:00,41.33,41.4,41.28,41.28,16500.0,40.1089,40.1768,40.0603,40.0603,16500.0
2021-01-22 12:20:00,41.28,41.29,41.17,41.19,40425.0,40.0603,40.0701,39.9536,39.973,40425.0
2021-01-22 12:25:00,41.2,41.2,41.16,41.16,3000.0,39.9827,39.9827,39.9439,39.9439,3000.0
2021-01-22 12:30:00,41.19,41.19,41.13,41.13,9870.0,39.973,39.973,39.9148,39.9148,9870.0
2021-01-22 12:35:00,41.12,41.15,41.12,41.14,6000.0,39.9051,39.9342,39.9051,39.9245,6000.0
2021-01-22 12:40:00,41.14,41.14,41.14,41.14,0.0,39.9245,39.9245,39.9245,39.9245,0.0
2021-01-22 12:45:00,41.1,41.13,41.07,41.12,9000.0,39.8857,39.9148,39.8566,39.9051,9000.0
2021-01-22 12:50:00,41.12,41.12,41.07,41.09,9000.0,39.9051,39.9051,39.8566,39.876,9000.0
2021-01-22 12:55:00,41.03,41.03,41.0,41.0,15225.0,39.8177,39.8177,39.7886,39.7886,15225.0
2021-01-22 13:00:00,40.96,41.07,40.96,41.06,6000.0,39.7498,39.8566,39.7498,39.8468,6000.0
2021-01-22 13:05:00,41.03,41.03,40.94,40.94,9000.0,39.8177,39.8177,39.7304,39.7304,9000.0
2021-01-22 13:10:00,40.83,40.83,40.77,40.83,10500.0,39.6236,39.6236,39.5654,39.6236,10500.0
2021-01-22 13:15:00,41.06,41.07,41.06,41.07,5925.0,39.8468,39.8566,39.8468,39.8566,5925.0
2021-01-22 13:20:00,41.12,41.12,41.12,41.12,2250.0,39.9051,39.9051,39.9051,39.9051,2250.0
2021-01-22 13:25:00,41.12,41.12,41.12,41.12,0.0,39.9051,39.9051,39.9051,39.9051,0.0
2021-01-22 13:30:00,41.03,41.09,41.03,41.09,10500.0,39.8177,39.876,39.8177,39.876,10500.0
2021-01-22 13:35:00,41.09,41.09,41.09,41.09,0.0,39.876,39.876,39.876,39.876,0.0
2021-01-22 13:40:00,41.13,41.13,41.13,41.13,4785.0,39.9148,39.9148,39.9148,39.9148,4785.0
2021-01-22 13:45:00,41.1,41.1,41.1,41.1,1500.0,39.8857,39.8857,39.8857,39.8857,1500.0
2021-01-22 13:50:00,41.0,41.02,41.0,41.02,4500.0,39.7886,39.808,39.7886,39.808,4500.0
2021-01-22 13:55:00,40.96,40.96,40.95,40.95,3000.0,39.7498,39.7498,39.7401,39.7401,3000.0
2021-01-22 14:00:00,40.91,40.93,40.91,40.93,10200.0,39.7013,39.7207,39.7013,39.7207,10200.0
2021-01-22 14:05:00,40.93,40.93,40.92,40.92,4500.0,39.7207,39.7207,39.711,39.711,4500.0
2021-01-22 14:10:00,40.8,40.87,40.8,40.87,7500.0,39.5945,39.6625,39.5945,39.6625,7500.0
2021-01-22 14:15:00,40.91,40.91,40.84,40.84,4500.0,39.7013,39.7013,39.6333,39.6333,4500.0
2021-01-22 14:20:00,40.99,40.99,40.99,40.99,6000.0,39.7789,39.7789,39.7789,39.7789,6000.0
2021-01-22 14:25:00,40.93,40.93,40.86,40.87,25470.0,39.7207,39.7207,39.6528,39.6625,25470.0
2021-01-22 14:30:00,40.87,40.87,40.87,40.87,0.0,39.6625,39.6625,39.6625,39.6625,0.0
2021-01-22 14:35:00,40.93,40.97,40.93,40.97,5040.0,39.7207,39.7595,39.7207,39.7595,5040.0
2021-01-22 14:40:00,40.99,40.99,40.99,40.99,1500.0,39.7789,39.7789,39.7789,39.7789,1500.0
2021-01-22 14:45:00,41.0,41.01,40.97,40.98,6000.0,39.7886,39.7983,39.7595,39.7692,6000.0
2021-01-22 14:50:00,40.92,40.99,40.91,40.99,7590.0,39.711,39.7789,39.7013,39.7789,7590.0
2021-01-22 14:55:00,41.02,41.21,41.02,41.21,16275.0,39.808,39.9924,39.808,39.9924,16275.0
2021-01-22 15:00:00,41.12,41.14,41.1,41.11,9000.0,39.9051,39.9245,39.8857,39.8954,9000.0
2021-01-22 15:05:00,41.17,41.21,41.17,41.21,21180.0,39.9536,39.9924,39.9536,39.9924,21180.0
2021-01-22 15:10:00,41.2,41.2,41.06,41.06,23190.0,39.9827,39.9827,39.8468,39.8468,23190.0
2021-01-22 15:15:00,41.07,41.09,41.07,41.07,43275.0,39.8566,39.876,39.8566,39.8566,43275.0
2021-01-22 15:20:00,41.07,41.16,41.07,41.16,15105.0,39.8566,39.9439,39.8566,39.9439,15105.0
2021-01-22 15:25:00,41.16,41.22,41.16,41.22,4500.0,39.9439,40.0021,39.9439,40.0021,4500.0
2021-01-22 15:30:00,41.13,41.13,41.06,41.07,18945.0,39.9148,39.9148,39.8468,39.8566,18945.0
2021-01-22 15:35:00,41.08,41.12,41.04,41.04,9480.0,39.8663,39.9051,39.8274,39.8274,9480.0
2021-01-22 15:40:00,41.04,41.11,41.04,41.11,16410.0,39.8274,39.8954,39.8274,39.8954,16410.0
2021-01-22 15:45:00,41.14,41.15,41.12,41.14,37650.0,39.9245,39.9342,39.9051,39.9245,37650.0
2021-01-22 15:50:00,41.16,41.16,41.03,41.04,27360.0,39.9439,39.9439,39.8177,39.8274,27360.0
2021-01-22 15:55:00,41.01,41.02,40.79,40.79,99675.0,39.7983,39.808,39.5848,39.5848,99675.0
2021-01-25 09:30:00,42.01,42.01,41.8,41.89,374235.0,40.7688,40.7688,40.565,40.6523,374235.0
2021-01-25 09:35:00,41.89,42.0,41.77,41.87,36450.0,40.6523,40.7591,40.5359,40.6329,36450.0
2021-01-25 09:40:00,41.86,42.03,41.84,41.87,72465.0,40.6232,40.7882,40.6038,40.6329,72465.0
2021-01-25 09:45:00,41.99,42.13,41.73,41.73,52695.0,40.7494,40.8852,40.4971,40.4971,52695.0
2021-01-25 09:50:00,41.89,41.95,41.7,41.76,57750.0,40.6523,40.7106,40.4679,40.5262,57750.0
2021-01-25 09:55:00,41.76,42.0,41.76,41.87,70560.0,40.5262,40.7591,40.5262,40.6329,70560.0
2021-01-25 10:00:00,41.95,41.95,41.8,41.95,31920.0,40.7106,40.7106,40.565,40.7106,31920.0
2021-01-25 10:05:00,41.99,41.99,41.99,41.99,4500.0,40.7494,40.7494,40.7494,40.7494,4500.0
2021-01-25 10:10:00,42.03,42.03,41.83,41.83,22485.0,40.7882,40.7882,40.5941,40.5941,22485.0
2021-01-25 10:15:00,41.84,41.87,41.84,41.87,14925.0,40.6038,40.6329,40.6038,40.6329,14925.0
2021-01-25 10:20:00,41.93,42.0,41.87,41.96,38820.0,40.6911,40.7591,40.6329,40.7203,38820.0
2021-01-25 10:25:00,41.89,41.91,41.65,41.87,55770.0,40.6523,40.6717,40.4194,40.6329,55770.0
2021-01-25 10:30:00,41.93,41.95,41.79,41.79,20985.0,40.6911,40.7106,40.5553,40.5553,20985.0
2021-01-25 10:35:00,41.73,41.8,41.6,41.61,45180.0,40.4971,40.565,40.3709,40.3806,45180.0
2021-01-25 10:40:00,41.56,41.56,41.46,41.46,9000.0,40.3321,40.3321,40.235,40.235,9000.0
2021-01-25 10:45:00,41.47,41.57,41.27,41.27,22905.0,40.2447,40.3418,40.0506,40.0506,22905.0
2021-01-25 10:50:00,41.11,41.11,40.73,40.73,23430.0,39.8954,39.8954,39.5266,39.5266,23430.0
2021-01-25 10:55:00,40.67,40.67,40.03,40.03,46470.0,39.4684,39.4684,38.8473,38.8473,46470.0
2021-01-25 11:00:00,40.11,40.25,39.25,39.25,192420.0,38.9249,39.0608,38.0903,38.0903,192420.0
2021-01-25 11:05:00,39.19,39.19,38.67,38.71,104820.0,38.0321,38.0321,37.5275,37.5663,104820.0
2021-01-25 11:10:00,38.79,39.63,38.79,39.63,9120.0,37.6439,38.4591,37.6439,38.4591,9120.0
2021-01-25 11:15:00,39.67,40.0,39.62,39.99,9045.0,38.4979,38.8182,38.4494,38.8085,9045.0
2021-01-25 11:20:00,39.96,40.23,39.96,40.23,15000.0,38.7793,39.0414,38.7793,39.0414,15000.0
2021-01-25 11:25:00,40.03,40.03,39.87,39.87,58380.0,38.8473,38.8473,38.692,38.692,58380.0
2021-01-25 11:30:00,40.27,40.27,40.27,40.27,1500.0,39.0802,39.0802,39.0802,39.0802,1500.0
2021-01-25 11:35:00,40.33,40.33,40.17,40.17,4500.0,39.1384,39.1384,38.9831,38.9831,4500.0
2021-01-25 11:40:00,40.17,40.17,40.17,40.17,0.0,38.9831,38.9831,38.9831,38.9831,0.0
2021-01-25 11:45:00,40.33,40.4,40.33,40.37,73470.0,39.1384,39.2063,39.1384,39.1772,73470.0
2021-01-25 11:50:00,40.33,40.56,40.33,40.56,32400.0,39.1384,39.3616,39.1384,39.3616,32400.0
2021-01-25 11:55:00,40.5,40.51,40.5,40.5,4500.0,39.3034,39.3131,39.3034,39.3034,4500.0
2021-01-25 12:00:00,40.67,40.67,40.6,40.67,35655.0,39.4684,39.4684,39.4004,39.4684,35655.0
2021-01-25 12:05:00,40.57,40.57,40.57,40.57,6750.0,39.3713,39.3713,39.3713,39.3713,6750.0
2021-01-25 12:10:00,40.34,40.34,40.11,40.11,15810.0,39.1481,39.1481,38.9249,38.9249,15810.0
2021-01-25 12:15:00,40.0,40.0,39.33,39.33,45645.0,38.8182,38.8182,38.168,38.168,45645.0
2021-01-25 12:20:00,39.53,39.53,39.51,39.51,3000.0,38.3621,38.3621,38.3426,38.3426,3000.0
2021-01-25 12:25:00,39.55,39.6,39.55,39.6,14340.0,38.3815,38.43,38.3815,38.43,14340.0
2021-01-25 12:30:00,39.73,39.93,39.73,39.93,4500.0,38.5561,38.7502,38.5561,38.7502,4500.0
2021-01-25 12:35:00,39.87,39.87,39.87,39.87,1500.0,38.692,38.692,38.692,38.692,1500.0
2021-01-25 12:40:00,39.96,39.96,39.96,39.96,1500.0,38.7793,38.7793,38.7793,38.7793,1500.0
2021-01-25 12:45:00,40.0,40.0,40.0,40.0,3000.0,38.8182,38.8182,38.8182,38.8182,3000.0
2021-01-25 12:50:00,40.11,40.11,40.11,40.11,1500.0,38.9249,38.9249,38.9249,38.9249,1500.0
2021-01-25 12:55:00,40.14,40.36,40.02,40.36,13230.0,38.954,39.1675,38.8376,39.1675,13230.0
2021-01-25 13:00:00,40.26,40.3,40.26,40.3,35100.0,39.0705,39.1093,39.0705,39.1093,35100.0
2021-01-25 13:05:00,40.42,40.42,40.42,40.42,1500.0,39.2258,39.2258,39.2258,39.2258,1500.0
2021-01-25 13:10:00,40.32,40.61,40.32,40.61,7470.0,39.1287,39.4101,39.1287,39.4101,7470.0
2021-01-25 13:15:00,40.61,40.61,40.61,40.61,0.0,39.4101,39.4101,39.4101,39.4101,0.0
2021-01-25 13:20:00,40.81,40.81,40.81,40.81,1500.0,39.6042,39.6042,39.6042,39.6042,1500.0
2021-01-25 13:25:00,40.81,40.81,40.81,40.81,0.0,39.6042,39.6042,39.6042,39.6042,0.0
2021-01-25 13:30:00,40.73,40.73,40.73,40.73,1500.0,39.5266,39.5266,39.5266,39.5266,1500.0
2021-01-25 13:35:00,40.73,40.73,40.73,40.73,0.0,39.5266,39.5266,39.5266,39.5266,0.0
2021-01-25 13:40:00,40.85,40.85,40.85,40.85,1500.0,39.6431,39.6431,39.6431,39.6431,1500.0
2021-01-25 13:45:00,40.85,40.85,40.85,40.85,0.0,39.6431,39.6431,39.6431,39.6431,0.0
2021-01-25 13:50:00,40.85,40.85,40.85,40.85,0.0,39.6431,39.6431,39.6431,39.6431,0.0
2021-01-25 13:55:00,40.83,40.83,40.83,40.83,1500.0,39.6236,39.6236,39.6236,39.6236,1500.0
2021-01-25 14:00:00,40.83,40.83,40.83,40.83,0.0,39.6236,39.6236,39.6236,39.6236,0.0
2021-01-25 14:05:00,40.83,40.83,40.83,40.83,0.0,39.6236,39.6236,39.6236,39.6236,0.0
2021-01-25 14:10:00,40.67,40.67,40.6,40.6,3000.0,39.4684,39.4684,39.4004,39.4004,3000.0
2021-01-25 14:15:00,40.56,40.56,40.49,40.49,3000.0,39.3616,39.3616,39.2937,39.2937,3000.0
2021-01-25 14:20:00,40.49,40.49,40.49,40.49,0.0,39.2937,39.2937,39.2937,39.2937,0.0
2021-01-25 14:25:00,40.57,40.57,40.57,40.57,1500.0,39.3713,39.3713,39.3713,39.3713,1500.0
2021-01-25 14:30:00,40.73,40.75,40.73,40.75,3000.0,39.5266,39.546,39.5266,39.546,3000.0
2021-01-25 14:35:00,40.75,40.75,40.75,40.75,0.0,39.546,39.546,39.546,39.546,0.0
2021-01-25 14:40:00,40.69,40.78,40.69,40.77,10500.0,39.4878,39.5751,39.4878,39.5654,10500.0
2021-01-25 14:45:00,40.73,40.87,40.73,40.87,4935.0,39.5266,39.6625,39.5266,39.6625,4935.0
2021-01-25 14:50:00,40.87,40.87,40.87,40.87,0.0,39.6625,39.6625,39.6625,39.6625,0.0
2021-01-25 14:55:00,40.69,40.69,40.69,40.69,3585.0,39.4878,39.4878,39.4878,39.4878,3585.0
2021-01-25 15:00:00,40.69,40.69,40.69,40.69,0.0,39.4878,39.4878,39.4878,39.4878,0.0
2021-01-25 15:05:00,40.62,40.62,40.51,40.51,6165.0,39.4198,39.4198,39.3131,39.3131,6165.0
2021-01-25 15:10:00,40.4,40.4,40.4,40.4,5340.0,39.2063,39.2063,39.2063,39.2063,5340.0
2021-01-25 15:15:00,40.09,40.15,40.09,40.15,4500.0,38.9055,38.9637,38.9055,38.9637,4500.0
2021-01-25 15:20:00,40.15,40.15,40.15,40.15,0.0,38.9637,38.9637,38.9637,38.9637,0.0
2021-01-25 15:25:00,40.25,40.25,40.2,40.2,5475.0,39.0608,39.0608,39.0123,39.0123,5475.0
2021-01-25 15:30:00,40.08,40.28,40.08,40.28,6000.0,38.8958,39.0899,38.8958,39.0899,6000.0
2021-01-25 15:35:00,40.15,40.18,40.15,40.15,4500.0,38.9637,38.9928,38.9637,38.9637,4500.0
2021-01-25 15:40:00,40.32,40.32,40.28,40.28,5715.0,39.1287,39.1287,39.0899,39.0899,5715.0
2021-01-25 15:45:00,40.46,40.55,40.46,40.53,13560.0,39.2646,39.3519,39.2646,39.3325,13560.0
2021-01-25 15:50:00,40.65,40.67,40.65,40.67,3450.0,39.449,39.4684,39.449,39.4684,3450.0
2021-01-25 15:55:00,40.69,41.0,40.69,40.93,52890.0,39.4878,39.7886,39.4878,39.7207,52890.0
2021-01-26 09:30:00,41.05,41.05,40.26,40.37,136545.0,39.8371,39.8371,39.0705,39.1772,136545.0
2021-01-26 09:35:00,40.26,40.26,39.86,39.86,25995.0,39.0705,39.0705,38.6823,38.6823,25995.0
2021-01-26 09:40:00,39.93,40.26,39.88,40.14,46275.0,38.7502,39.0705,38.7017,38.954,46275.0
2021-01-26 09:45:00,40.2,40.2,40.2,40.2,1500.0,39.0123,39.0123,39.0123,39.0123,1500.0
2021-01-26 09:50:00,39.88,39.88,39.86,39.86,3000.0,38.7017,38.7017,38.6823,38.6823,3000.0
2021-01-26 09:55:00,39.93,40.03,39.93,39.98,9585.0,38.7502,38.8473,38.7502,38.7988,9585.0
2021-01-26 10:00:00,40.2,40.41,40.2,40.41,7605.0,39.0123,39.2161,39.0123,39.2161,7605.0
2021-01-26 10:05:00,40.53,40.66,40.53,40.57,19500.0,39.3325,39.4587,39.3325,39.3713,19500.0
2021-01-26 10:10:00,40.54,40.54,40.27,40.4,15045.0,39.3422,39.3422,39.0802,39.2063,15045.0
2021-01-26 10:15:00,40.2,40.2,40.0,40.0,19110.0,39.0123,39.0123,38.8182,38.8182,19110.0
2021-01-26 10:20:00,40.26,40.26,40.0,40.0,4500.0,39.0705,39.0705,38.8182,38.8182,4500.0
2021-01-26 10:25:00,40.33,40.33,40.33,40.33,4500.0,39.1384,39.1384,39.1384,39.1384,4500.0
2021-01-26 10:30:00,40.33,40.33,40.33,40.33,0.0,39.1384,39.1384,39.1384,39.1384,0.0
2021-01-26 10:35:00,40.38,40.38,40.28,40.28,3000.0,39.1869,39.1869,39.0899,39.0899,3000.0
2021-01-26 10:40:00,40.31,40.31,40.31,40.31,1500.0,39.119,39.119,39.119,39.119,1500.0
2021-01-26 10:45:00,40.31,40.31,40.31,40.31,0.0,39.119,39.119,39.119,39.119,0.0
2021-01-26 10:50:00,40.34,40.34,40.2,40.2,28380.0,39.1481,39.1481,39.0123,39.0123,28380.0
2021-01-26 10:55:00,40.2,40.2,40.2,40.2,0.0,39.0123,39.0123,39.0123,39.0123,0.0
2021-01-26 11:00:00,40.2,40.2,40.2,40.2,0.0,39.0123,39.0123,39.0123,39.0123,0.0
2021-01-26 11:05:00,40.28,40.28,39.98,39.98,153480.0,39.0899,39.0899,38.7988,38.7988,153480.0
2021-01-26 11:10:00,39.96,39.98,39.96,39.98,3000.0,38.7793,38.7988,38.7793,38.7988,3000.0
2021-01-26 11:15:00,40.13,40.13,40.13,40.13,2250.0,38.9443,38.9443,38.9443,38.9443,2250.0
2021-01-26 11:20:00,40.13,40.13,40.13,40.13,0.0,38.9443,38.9443,38.9443,38.9443,0.0
2021-01-26 11:25:00,39.87,39.87,39.87,39.87,4470.0,38.692,38.692,38.692,38.692,4470.0
2021-01-26 11:30:00,39.77,39.9,39.77,39.9,5250.0,38.595,38.7211,38.595,38.7211,5250.0
2021-01-26 11:35:00,39.9,39.9,39.9,39.9,0.0,38.7211,38.7211,38.7211,38.7211,0.0
2021-01-26 11:40:00,39.84,39.84,39.84,39.84,14355.0,38.6629,38.6629,38.6629,38.6629,14355.0
2021-01-26 11:45:00,39.73,39.73,39.56,39.56,106530.0,38.5561,38.5561,38.3912,38.3912,106530.0
2021-01-26 11:50:00,39.53,39.63,39.44,39.44,11310.0,38.3621,38.4591,38.2747,38.2747,11310.0
2021-01-26 11:55:00,39.47,39.47,39.47,39.47,1500.0,38.3038,38.3038,38.3038,38.3038,1500.0
2021-01-26 12:00:00,39.47,39.47,39.47,39.47,0.0,38.3038,38.3038,38.3038,38.3038,0.0
2021-01-26 12:05:00,39.47,39.47,39.47,39.47,0.0,38.3038,38.3038,38.3038,38.3038,0.0
2021-01-26 12:10:00,39.47,39.47,39.47,39.47,0.0,38.3038,38.3038,38.3038,38.3038,0.0
2021-01-26 12:15:00,39.47,39.47,39.47,39.47,0.0,38.3038,38.3038,38.3038,38.3038,0.0
2021-01-26 12:20:00,39.47,39.47,39.47,39.47,0.0,38.3038,38.3038,38.3038,38.3038,0.0
2021-01-26 12:25:00,39.46,39.46,39.46,39.46,1500.0,38.2941,38.2941,38.2941,38.2941,1500.0
2021-01-26 12:30:00,39.46,39.46,39.46,39.46,0.0,38.2941,38.2941,38.2941,38.2941,0.0
2021-01-26 12:35:00,39.41,39.41,39.41,39.41,1500.0,38.2456,38.2456,38.2456,38.2456,1500.0
2021-01-26 12:40:00,39.4,39.4,39.4,39.4,1500.0,38.2359,38.2359,38.2359,38.2359,1500.0
2021-01-26 12:45:00,39.33,39.4,39.33,39.4,6000.0,38.168,38.2359,38.168,38.2359,6000.0
2021-01-26 12:50:00,39.47,39.51,39.47,39.51,3000.0,38.3038,38.3426,38.3038,38.3426,3000.0
2021-01-26 12:55:00,39.51,39.51,39.51,39.51,0.0,38.3426,38.3426,38.3426,38.3426,0.0
2021-01-26 13:00:00,39.63,39.63,39.63,39.63,1500.0,38.4591,38.4591,38.4591,38.4591,1500.0
2021-01-26 13:05:00,39.63,39.63,39.63,39.63,0.0,38.4591,38.4591,38.4591,38.4591,0.0
2021-01-26 13:10:00,39.63,39.63,39.63,39.63,0.0,38.4591,38.4591,38.4591,38.4591,0.0
2021-01-26 13:15:00,39.63,39.63,39.63,39.63,0.0,38.4591,38.4591,38.4591,38.4591,0.0
2021-01-26 13:20:00,39.91,39.91,39.91,39.91,2310.0,38.7308,38.7308,38.7308,38.7308,2310.0
2021-01-26 13:25:00,39.92,39.92,39.9,39.9,3000.0,38.7405,38.7405,38.7211,38.7211,3000.0
2021-01-26 13:30:00,39.83,39.83,39.83,39.83,1500.0,38.6532,38.6532,38.6532,38.6532,1500.0
2021-01-26 13:35:00,39.83,39.83,39.83,39.83,0.0,38.6532,38.6532,38.6532,38.6532,0.0
2021-01-26 13:40:00,39.83,39.83,39.83,39.83,0.0,38.6532,38.6532,38.6532,38.6532,0.0
2021-01-26 13:45:00,39.83,39.83,39.83,39.83,0.0,38.6532,38.6532,38.6532,38.6532,0.0
2021-01-26 13:50:00,39.83,39.83,39.83,39.83,0.0,38.6532,38.6532,38.6532,38.6532,0.0
2021-01-26 13:55:00,39.68,39.68,39.68,39.68,1500.0,38.5076,38.5076,38.5076,38.5076,1500.0
2021-01-26 14:00:00,39.68,39.68,39.68,39.68,0.0,38.5076,38.5076,38.5076,38.5076,0.0
2021-01-26 14:05:00,39.65,39.66,39.65,39.66,3000.0,38.4785,38.4882,38.4785,38.4882,3000.0
2021-01-26 14:10:00,39.66,39.66,39.66,39.66,0.0,38.4882,38.4882,38.4882,38.4882,0.0
2021-01-26 14:15:00,39.64,39.64,39.6,39.6,4500.0,38.4688,38.4688,38.43,38.43,4500.0
2021-01-26 14:20:00,39.6,39.6,39.6,39.6,0.0,38.43,38.43,38.43,38.43,0.0
2021-01-26 14:25:00,39.57,39.57,39.4,39.4,10995.0,38.4009,38.4009,38.2359,38.2359,10995.0
2021-01-26 14:30:00,39.4,39.4,39.4,39.4,0.0,38.2359,38.2359,38.2359,38.2359,0.0
2021-01-26 14:35:00,39.54,39.54,39.53,39.53,3000.0,38.3718,38.3718,38.3621,38.3621,3000.0
2021-01-26 14:40:00,39.4,39.4,39.33,39.33,23880.0,38.2359,38.2359,38.168,38.168,23880.0
2021-01-26 14:45:00,39.36,39.36,39.36,39.36,1500.0,38.1971,38.1971,38.1971,38.1971,1500.0
2021-01-26 14:50:00,39.33,39.34,39.25,39.25,14250.0,38.168,38.1777,38.0903,38.0903,14250.0
2021-01-26 14:55:00,39.26,39.32,39.26,39.32,4500.0,38.1,38.1583,38.1,38.1583,4500.0
2021-01-26 15:00:00,39.32,39.33,39.31,39.33,8835.0,38.1583,38.168,38.1486,38.168,8835.0
2021-01-26 15:05:00,39.34,39.34,39.29,39.29,10500.0,38.1777,38.1777,38.1291,38.1291,10500.0
2021-01-26 15:10:00,39.42,39.43,39.42,39.42,6000.0,38.2553,38.265,38.2553,38.2553,6000.0
2021-01-26 15:15:00,39.5,39.53,39.46,39.46,20310.0,38.3329,38.3621,38.2941,38.2941,20310.0
2021-01-26 15:20:00,39.48,39.48,39.4,39.4,7500.0,38.3135,38.3135,38.2359,38.2359,7500.0
2021-01-26 15:25:00,39.37,39.37,39.37,39.37,1500.0,38.2068,38.2068,38.2068,38.2068,1500.0
2021-01-26 15:30:00,39.27,39.27,39.13,39.13,16500.0,38.1097,38.1097,37.9739,37.9739,16500.0
2021-01-26 15:35:00,39.08,39.08,39.01,39.01,10500.0,37.9253,37.9253,37.8574,37.8574,10500.0
2021-01-26 15:40:00,39.05,39.2,39.05,39.2,6000.0,37.8962,38.0418,37.8962,38.0418,6000.0
2021-01-26 15:45:00,39.27,39.33,39.27,39.28,9000.0,38.1097,38.168,38.1097,38.1194,9000.0
2021-01-26 15:50:00,39.18,39.27,39.05,39.06,13665.0,38.0224,38.1097,37.8962,37.9059,13665.0
2021-01-26 15:55:00,39.04,39.12,39.0,39.06,27000.0,37.8865,37.9642,37.8477,37.9059,27000.0
2021-01-27 09:30:00,37.04,37.05,34.27,34.87,414810.0,35.9456,35.9553,33.2575,33.8397,414810.0
2021-01-27 09:35:00,34.54,34.92,34.43,34.64,25500.0,33.5195,33.8883,33.4127,33.6165,25500.0
2021-01-27 09:40:00,34.7,34.93,34.63,34.63,39405.0,33.6748,33.898,33.6068,33.6068,39405.0
2021-01-27 09:45:00,34.59,34.86,34.27,34.27,100575.0,33.568,33.83,33.2575,33.2575,100575.0
2021-01-27 09:50:00,34.25,34.61,34.19,34.61,17175.0,33.2381,33.5874,33.1798,33.5874,17175.0
2021-01-27 09:55:00,34.76,35.43,34.76,35.43,22965.0,33.733,34.3832,33.733,34.3832,22965.0
2021-01-27 10:00:00,35.3,35.75,35.3,35.7,89220.0,34.257,34.6937,34.257,34.6452,89220.0
2021-01-27 10:05:00,35.73,35.92,35.4,35.87,106200.0,34.6743,34.8587,34.3541,34.8102,106200.0
2021-01-27 10:10:00,35.9,35.9,35.53,35.53,42525.0,34.8393,34.8393,34.4802,34.4802,42525.0
2021-01-27 10:15:00,35.58,35.8,35.36,35.78,35895.0,34.5288,34.7423,34.3153,34.7229,35895.0
2021-01-27 10:20:00,36.0,36.07,36.0,36.05,15000.0,34.9364,35.0043,34.9364,34.9849,15000.0
2021-01-27 10:25:00,36.0,36.11,35.87,36.1,21690.0,34.9364,35.0431,34.8102,35.0334,21690.0
2021-01-27 10:30:00,36.07,36.41,35.69,35.92,35355.0,35.0043,35.3342,34.6355,34.8587,35355.0
2021-01-27 10:35:00,35.73,35.73,35.67,35.67,48315.0,34.6743,34.6743,34.6161,34.6161,48315.0
2021-01-27 10:40:00,35.53,35.87,35.53,35.82,16725.0,34.4802,34.8102,34.4802,34.7617,16725.0
2021-01-27 10:45:00,35.79,35.9,35.79,35.9,11085.0,34.7326,34.8393,34.7326,34.8393,11085.0
2021-01-27 10:50:00,35.97,36.0,35.73,35.95,55740.0,34.9072,34.9364,34.6743,34.8878,55740.0
2021-01-27 10:55:00,35.88,35.88,35.86,35.86,3120.0,34.8199,34.8199,34.8005,34.8005,3120.0
2021-01-27 11:00:00,35.84,35.84,35.68,35.8,9090.0,34.7811,34.7811,34.6258,34.7423,9090.0
2021-01-27 11:05:00,35.8,35.8,35.6,35.6,34275.0,34.7423,34.7423,34.5482,34.5482,34275.0
2021-01-27 11:10:00,35.6,35.6,35.51,35.53,8820.0,34.5482,34.5482,34.4608,34.4802,8820.0
2021-01-27 11:15:00,35.35,35.42,35.2,35.2,7500.0,34.3056,34.3735,34.16,34.16,7500.0
2021-01-27 11:20:00,35.13,35.13,34.89,34.9,17250.0,34.0921,34.0921,33.8591,33.8689,17250.0
2021-01-27 11:25:00,34.84,35.0,34.84,34.85,46680.0,33.8106,33.9659,33.8106,33.8203,46680.0
2021-01-27 11:30:00,35.0,35.0,34.83,34.84,155775.0,33.9659,33.9659,33.8009,33.8106,155775.0
2021-01-27 11:35:00,34.83,35.0,34.83,34.93,7500.0,33.8009,33.9659,33.8009,33.898,7500.0
2021-01-27 11:40:00,34.88,34.88,34.78,34.78,10950.0,33.8494,33.8494,33.7524,33.7524,10950.0
2021-01-27 11:45:00,34.68,34.99,34.67,34.77,34035.0,33.6554,33.9562,33.6456,33.7427,34035.0
2021-01-27 11:50:00,34.8,34.8,34.8,34.8,1500.0,33.7718,33.7718,33.7718,33.7718,1500.0
2021-01-27 11:55:00,34.7,34.7,34.53,34.54,13500.0,33.6748,33.6748,33.5098,33.5195,13500.0
2021-01-27 12:00:00,34.44,34.44,34.28,34.28,24285.0,33.4224,33.4224,33.2672,33.2672,24285.0
2021-01-27 12:05:00,34.33,34.58,34.33,34.55,71400.0,33.3157,33.5583,33.3157,33.5292,71400.0
2021-01-27 12:10:00,34.73,34.99,34.73,34.97,77520.0,33.7039,33.9562,33.7039,33.9368,77520.0
2021-01-27 12:15:00,35.02,35.02,35.02,35.02,1500.0,33.9853,33.9853,33.9853,33.9853,1500.0
2021-01-27 12:20:00,35.14,35.14,35.14,35.14,1500.0,34.1018,34.1018,34.1018,34.1018,1500.0
2021-01-27 12:25:00,35.14,35.14,35.14,35.14,0.0,34.1018,34.1018,34.1018,34.1018,0.0
2021-01-27 12:30:00,34.98,34.98,34.9,34.9,3000.0,33.9465,33.9465,33.8689,33.8689,3000.0
2021-01-27 12:35:00,34.78,35.2,34.76,35.2,9000.0,33.7524,34.16,33.733,34.16,9000.0
2021-01-27 12:40:00,35.4,35.47,35.4,35.47,4500.0,34.3541,34.422,34.3541,34.422,4500.0
2021-01-27 12:45:00,35.53,35.58,35.53,35.58,3000.0,34.4802,34.5288,34.4802,34.5288,3000.0
2021-01-27 12:50:00,35.67,35.67,35.67,35.67,1500.0,34.6161,34.6161,34.6161,34.6161,1500.0
2021-01-27 12:55:00,35.67,35.67,35.67,35.67,0.0,34.6161,34.6161,34.6161,34.6161,0.0
2021-01-27 13:00:00,35.75,35.75,35.75,35.75,1500.0,34.6937,34.6937,34.6937,34.6937,1500.0
2021-01-27 13:05:00,35.75,35.75,35.75,35.75,0.0,34.6937,34.6937,34.6937,34.6937,0.0
2021-01-27 13:10:00,35.33,35.33,35.31,35.31,3000.0,34.2861,34.2861,34.2667,34.2667,3000.0
2021-01-27 13:15:00,35.31,35.31,35.31,35.31,0.0,34.2667,34.2667,34.2667,34.2667,0.0
2021-01-27 13:20:00,35.22,35.22,35.22,35.22,1500.0,34.1794,34.1794,34.1794,34.1794,1500.0
2021-01-27 13:25:00,35.22,35.22,35.22,35.22,0.0,34.1794,34.1794,34.1794,34.1794,0.0
2021-01-27 13:30:00,35.66,35.66,35.38,35.38,3000.0,34.6064,34.6064,34.3347,34.3347,3000.0
2021-01-27 13:35:00,35.33,35.33,35.29,35.29,5250.0,34.2861,34.2861,34.2473,34.2473,5250.0
2021-01-27 13:40:00,35.23,35.23,35.13,35.13,7530.0,34.1891,34.1891,34.0921,34.0921,7530.0
2021-01-27 13:45:00,35.06,35.22,35.06,35.22,6000.0,34.0241,34.1794,34.0241,34.1794,6000.0
2021-01-27 13:50:00,35.23,35.23,35.23,35.23,4770.0,34.1891,34.1891,34.1891,34.1891,4770.0
2021-01-27 13:55:00,35.2,35.24,35.2,35.24,6180.0,34.16,34.1988,34.16,34.1988,6180.0
2021-01-27 14:00:00,35.28,35.47,35.28,35.47,3660.0,34.2376,34.422,34.2376,34.422,3660.0
2021-01-27 14:05:00,35.47,35.47,35.47,35.47,0.0,34.422,34.422,34.422,34.422,0.0
2021-01-27 14:10:00,35.47,35.47,35.47,35.47,0.0,34.422,34.422,34.422,34.422,0.0
2021-01-27 14:15:00,35.05,35.05,34.8,34.8,30750.0,34.0144,34.0144,33.7718,33.7718,30750.0
2021-01-27 14:20:00,34.82,34.82,34.65,34.65,16500.0,33.7912,33.7912,33.6262,33.6262,16500.0
2021-01-27 14:25:00,34.53,34.53,34.53,34.53,1500.0,33.5098,33.5098,33.5098,33.5098,1500.0
2021-01-27 14:30:00,34.52,34.52,34.27,34.27,18720.0,33.5001,33.5001,33.2575,33.2575,18720.0
2021-01-27 14:35:00,34.24,34.24,34.0,34.13,75660.0,33.2284,33.2284,32.9954,33.1216,75660.0
2021-01-27 14:40:00,34.22,34.5,34.15,34.35,18045.0,33.2089,33.4807,33.141,33.3351,18045.0
2021-01-27 14:45:00,34.28,34.28,34.0,34.0,20025.0,33.2672,33.2672,32.9954,32.9954,20025.0
2021-01-27 14:50:00,34.05,34.06,33.6,33.8,42960.0,33.044,33.0537,32.6073,32.8014,42960.0
2021-01-27 14:55:00,33.67,33.67,33.53,33.53,3000.0,32.6752,32.6752,32.5393,32.5393,3000.0
2021-01-27 15:00:00,33.4,33.7,33.4,33.7,45645.0,32.4132,32.7043,32.4132,32.7043,45645.0
2021-01-27 15:05:00,33.64,33.64,33.5,33.51,30045.0,32.6461,32.6461,32.5102,32.5199,30045.0
2021-01-27 15:10:00,33.53,33.54,33.33,33.47,38880.0,32.5393,32.549,32.3452,32.4811,38880.0
2021-01-27 15:15:00,33.4,33.4,33.33,33.34,21570.0,32.4132,32.4132,32.3452,32.3549,21570.0
2021-01-27 15:20:00,33.34,33.34,32.8,32.8,52545.0,32.3549,32.3549,31.8309,31.8309,52545.0
2021-01-27 15:25:00,33.05,33.15,32.73,32.84,46380.0,32.0735,32.1706,31.763,31.8697,46380.0
2021-01-27 15:30:00,32.88,32.91,32.61,32.61,28935.0,31.9085,31.9376,31.6465,31.6465,28935.0
2021-01-27 15:35:00,32.79,32.79,32.6,32.67,19980.0,31.8212,31.8212,31.6368,31.7047,19980.0
2021-01-27 15:40:00,32.71,32.73,32.58,32.66,44055.0,31.7436,31.763,31.6174,31.695,44055.0
2021-01-27 15:45:00,32.62,33.1,32.6,33.1,26325.0,31.6562,32.122,31.6368,32.122,26325.0
2021-01-27 15:50:00,33.07,33.27,33.07,33.09,111060.0,32.0929,32.287,32.0929,32.1123,111060.0
2021-01-27 15:55:00,33.0,33.13,33.0,33.07,51315.0,32.025,32.1511,32.025,32.0929,51315.0
2021-01-28 09:30:00,35.0,35.2,34.85,34.88,365130.0,33.9659,34.16,33.8203,33.8494,365130.0
2021-01-28 09:35:00,34.82,34.82,34.53,34.53,50595.0,33.7912,33.7912,33.5098,33.5098,50595.0
2021-01-28 09:40:00,34.53,34.93,34.18,34.93,77865.0,33.5098,33.898,33.1701,33.898,77865.0
2021-01-28 09:45:00,34.96,35.07,34.53,34.53,26040.0,33.9271,34.0338,33.5098,33.5098,26040.0
2021-01-28 09:50:00,34.53,34.8,34.43,34.8,43875.0,33.5098,33.7718,33.4127,33.7718,43875.0
2021-01-28 09:55:00,34.81,34.81,34.2,34.24,51060.0,33.7815,33.7815,33.1895,33.2284,51060.0
2021-01-28 10:00:00,34.24,34.41,34.2,34.33,22815.0,33.2284,33.3933,33.1895,33.3157,22815.0
2021-01-28 10:05:00,34.73,34.73,34.55,34.55,12450.0,33.7039,33.7039,33.5292,33.5292,12450.0
2021-01-28 10:10:00,34.53,34.65,34.49,34.65,19695.0,33.5098,33.6262,33.471,33.6262,19695.0
2021-01-28 10:15:00,34.8,34.96,34.79,34.88,48105.0,33.7718,33.9271,33.7621,33.8494,48105.0
2021-01-28 10:20:00,34.87,35.02,34.83,34.83,34500.0,33.8397,33.9853,33.8009,33.8009,34500.0
2021-01-28 10:25:00,34.77,34.86,34.74,34.86,10575.0,33.7427,33.83,33.7136,33.83,10575.0
2021-01-28 10:30:00,34.79,34.8,34.56,34.57,21000.0,33.7621,33.7718,33.5389,33.5486,21000.0
2021-01-28 10:35:00,34.82,34.86,34.71,34.81,10500.0,33.7912,33.83,33.6845,33.7815,10500.0
2021-01-28 10:40:00,34.66,34.66,34.4,34.52,46875.0,33.6359,33.6359,33.3836,33.5001,46875.0
2021-01-28 10:45:00,34.8,35.0,34.8,34.87,22350.0,33.7718,33.9659,33.7718,33.8397,22350.0
2021-01-28 10:50:00,35.0,35.03,34.9,34.93,9000.0,33.9659,33.995,33.8689,33.898,9000.0
2021-01-28 10:55:00,34.95,35.07,34.95,35.07,12990.0,33.9174,34.0338,33.9174,34.0338,12990.0
2021-01-28 11:00:00,35.06,35.41,35.06,35.41,47670.0,34.0241,34.3638,34.0241,34.3638,47670.0
2021-01-28 11:05:00,35.39,35.68,35.36,35.68,45750.0,34.3444,34.6258,34.3153,34.6258,45750.0
2021-01-28 11:10:00,35.71,35.79,35.55,35.55,24135.0,34.6549,34.7326,34.4996,34.4996,24135.0
2021-01-28 11:15:00,35.56,35.59,35.33,35.33,21420.0,34.5094,34.5385,34.2861,34.2861,21420.0
2021-01-28 11:20:00,35.26,35.27,35.26,35.26,78405.0,34.2182,34.2279,34.2182,34.2182,78405.0
2021-01-28 11:25:00,35.17,35.17,35.13,35.13,15525.0,34.1309,34.1309,34.0921,34.0921,15525.0
2021-01-28 11:30:00,35.08,35.43,35.08,35.43,7500.0,34.0435,34.3832,34.0435,34.3832,7500.0
2021-01-28 11:35:00,35.15,35.21,35.15,35.21,7470.0,34.1115,34.1697,34.1115,34.1697,7470.0
2021-01-28 11:40:00,35.24,35.24,35.21,35.23,9000.0,34.1988,34.1988,34.1697,34.1891,9000.0
2021-01-28 11:45:00,35.13,35.2,35.06,35.2,7350.0,34.0921,34.16,34.0241,34.16,7350.0
2021-01-28 11:50:00,35.33,35.42,35.33,35.4,19500.0,34.2861,34.3735,34.2861,34.3541,19500.0
2021-01-28 11:55:00,35.58,35.72,35.58,35.72,6300.0,34.5288,34.6646,34.5288,34.6646,6300.0
2021-01-28 12:00:00,35.7,35.73,35.53,35.53,12165.0,34.6452,34.6743,34.4802,34.4802,12165.0
2021-01-28 12:05:00,35.61,35.61,35.59,35.6,6000.0,34.5579,34.5579,34.5385,34.5482,6000.0
2021-01-28 12:10:00,35.48,35.48,35.31,35.31,3000.0,34.4317,34.4317,34.2667,34.2667,3000.0
2021-01-28 12:15:00,35.44,35.45,35.44,35.45,6000.0,34.3929,34.4026,34.3929,34.4026,6000.0
2021-01-28 12:20:00,35.45,35.45,35.45,35.45,0.0,34.4026,34.4026,34.4026,34.4026,0.0
2021-01-28 12:25:00,35.45,35.45,35.45,35.45,0.0,34.4026,34.4026,34.4026,34.4026,0.0
2021-01-28 12:30:00,35.78,35.79,35.72,35.73,14775.0,34.7229,34.7326,34.6646,34.6743,14775.0
2021-01-28 12:35:00,35.81,35.81,35.8,35.8,4800.0,34.752,34.752,34.7423,34.7423,4800.0
2021-01-28 12:40:00,35.9,35.95,35.9,35.95,6000.0,34.8393,34.8878,34.8393,34.8878,6000.0
2021-01-28 12:45:00,36.0,36.19,36.0,36.18,31125.0,34.9364,35.1207,34.9364,35.111,31125.0
2021-01-28 12:50:00,36.23,36.25,36.2,36.25,25500.0,35.1596,35.179,35.1304,35.179,25500.0
2021-01-28 12:55:00,36.24,36.24,35.98,35.98,29430.0,35.1693,35.1693,34.9169,34.9169,29430.0
2021-01-28 13:00:00,35.99,36.15,35.99,36.15,9000.0,34.9266,35.0819,34.9266,35.0819,9000.0
2021-01-28 13:05:00,35.93,35.93,35.9,35.9,3000.0,34.8684,34.8684,34.8393,34.8393,3000.0
2021-01-28 13:10:00,35.85,35.85,35.82,35.82,6000.0,34.7908,34.7908,34.7617,34.7617,6000.0
2021-01-28 13:15:00,36.05,36.12,36.05,36.12,9000.0,34.9849,35.0528,34.9849,35.0528,9000.0
2021-01-28 13:20:00,36.1,36.18,36.06,36.18,18105.0,35.0334,35.111,34.9946,35.111,18105.0
2021-01-28 13:25:00,36.27,36.29,36.27,36.29,4500.0,35.1984,35.2178,35.1984,35.2178,4500.0
2021-01-28 13:30:00,36.26,36.34,36.26,36.34,6000.0,35.1887,35.2663,35.1887,35.2663,6000.0
2021-01-28 13:35:00,36.37,36.56,36.37,36.54,27015.0,35.2954,35.4798,35.2954,35.4604,27015.0
2021-01-28 13:40:00,36.52,36.52,36.52,36.52,3000.0,35.441,35.441,35.441,35.441,3000.0
2021-01-28 13:45:00,36.42,36.47,36.42,36.44,10500.0,35.3439,35.3925,35.3439,35.3634,10500.0
2021-01-28 13:50:00,36.45,36.46,36.38,36.45,15000.0,35.3731,35.3828,35.3051,35.3731,15000.0
2021-01-28 13:55:00,36.45,36.45,36.45,36.45,0.0,35.3731,35.3731,35.3731,35.3731,0.0
2021-01-28 14:00:00,36.47,36.47,36.34,36.4,7500.0,35.3925,35.3925,35.2663,35.3245,7500.0
2021-01-28 14:05:00,36.39,36.4,36.26,36.26,21990.0,35.3148,35.3245,35.1887,35.1887,21990.0
2021-01-28 14:10:00,36.23,36.31,36.22,36.22,9450.0,35.1596,35.2372,35.1499,35.1499,9450.0
2021-01-28 14:15:00,36.18,36.19,36.18,36.19,4500.0,35.111,35.1207,35.111,35.1207,4500.0
2021-01-28 14:20:00,36.13,36.15,36.12,36.12,7500.0,35.0625,35.0819,35.0528,35.0528,7500.0
2021-01-28 14:25:00,36.11,36.25,36.11,36.25,6000.0,35.0431,35.179,35.0431,35.179,6000.0
2021-01-28 14:30:00,36.29,36.31,36.27,36.29,13500.0,35.2178,35.2372,35.1984,35.2178,13500.0
2021-01-28 14:35:00,36.25,36.25,36.21,36.22,6000.0,35.179,35.179,35.1401,35.1499,6000.0
2021-01-28 14:40:00,36.44,36.45,36.36,36.37,9000.0,35.3634,35.3731,35.2857,35.2954,9000.0
2021-01-28 14:45:00,36.29,36.33,36.26,36.33,10500.0,35.2178,35.2566,35.1887,35.2566,10500.0
2021-01-28 14:50:00,36.36,36.43,36.36,36.43,4500.0,35.2857,35.3536,35.2857,35.3536,4500.0
2021-01-28 14:55:00,35.97,36.23,35.92,36.23,33750.0,34.9072,35.1596,34.8587,35.1596,33750.0
2021-01-28 15:00:00,36.23,36.23,36.23,36.23,0.0,35.1596,35.1596,35.1596,35.1596,0.0
2021-01-28 15:05:00,36.1,36.11,36.05,36.05,9000.0,35.0334,35.0431,34.9849,34.9849,9000.0
2021-01-28 15:10:00,36.1,36.11,36.1,36.11,9000.0,35.0334,35.0431,35.0334,35.0431,9000.0
2021-01-28 15:15:00,36.1,36.12,35.84,35.84,7500.0,35.0334,35.0528,34.7811,34.7811,7500.0
2021-01-28 15:20:00,35.75,35.88,35.75,35.88,21300.0,34.6937,34.8199,34.6937,34.8199,21300.0
2021-01-28 15:25:00,35.86,35.89,35.73,35.74,21615.0,34.8005,34.8296,34.6743,34.684,21615.0
2021-01-28 15:30:00,35.72,35.84,35.68,35.68,10500.0,34.6646,34.7811,34.6258,34.6258,10500.0
2021-01-28 15:35:00,35.68,35.79,35.63,35.79,15015.0,34.6258,34.7326,34.5773,34.7326,15015.0
2021-01-28 15:40:00,35.8,35.8,35.59,35.61,12000.0,34.7423,34.7423,34.5385,34.5579,12000.0
2021-01-28 15:45:00,35.59,35.6,35.47,35.59,24300.0,34.5385,34.5482,34.422,34.5385,24300.0
2021-01-28 15:50:00,35.41,35.41,35.33,35.39,33750.0,34.3638,34.3638,34.2861,34.3444,33750.0
2021-01-28 15:55:00,35.38,35.38,35.0,35.0,89220.0,34.3347,34.3347,33.9659,33.9659,89220.0
2021-01-29 09:30:00,35.34,35.45,35.09,35.13,212160.0,34.2959,34.4026,34.0532,34.0921,212160.0
2021-01-29 09:35:00,35.02,35.02,34.66,34.69,51105.0,33.9853,33.9853,33.6359,33.6651,51105.0
2021-01-29 09:40:00,34.55,34.55,34.11,34.14,48750.0,33.5292,33.5292,33.1022,33.1313,48750.0
2021-01-29 09:45:00,34.29,34.67,34.29,34.66,31170.0,33.2769,33.6456,33.2769,33.6359,31170.0
2021-01-29 09:50:00,34.53,34.74,34.53,34.6,32655.0,33.5098,33.7136,33.5098,33.5777,32655.0
2021-01-29 09:55:00,34.73,35.04,34.73,35.04,39870.0,33.7039,34.0047,33.7039,34.0047,39870.0
2021-01-29 10:00:00,35.04,35.04,35.03,35.03,3015.0,34.0047,34.0047,33.995,33.995,3015.0
2021-01-29 10:05:00,34.94,34.94,34.53,34.88,54315.0,33.9077,33.9077,33.5098,33.8494,54315.0
2021-01-29 10:10:00,35.01,35.36,35.01,35.36,52245.0,33.9756,34.3153,33.9756,34.3153,52245.0
2021-01-29 10:15:00,35.2,35.42,35.2,35.42,12525.0,34.16,34.3735,34.16,34.3735,12525.0
2021-01-29 10:20:00,35.55,35.7,35.51,35.7,10920.0,34.4996,34.6452,34.4608,34.6452,10920.0
2021-01-29 10:25:00,35.72,35.74,35.72,35.74,15000.0,34.6646,34.684,34.6646,34.684,15000.0
2021-01-29 10:30:00,35.8,35.8,35.8,35.8,1500.0,34.7423,34.7423,34.7423,34.7423,1500.0
2021-01-29 10:35:00,35.55,35.55,35.16,35.19,19410.0,34.4996,34.4996,34.1212,34.1503,19410.0
2021-01-29 10:40:00,35.0,35.02,34.88,34.88,9780.0,33.9659,33.9853,33.8494,33.8494,9780.0
2021-01-29 10:45:00,34.88,35.2,34.85,35.2,6000.0,33.8494,34.16,33.8203,34.16,6000.0
2021-01-29 10:50:00,35.27,35.31,35.17,35.17,34815.0,34.2279,34.2667,34.1309,34.1309,34815.0
2021-01-29 10:55:00,35.13,35.27,35.13,35.27,29505.0,34.0921,34.2279,34.0921,34.2279,29505.0
2021-01-29 11:00:00,35.11,35.11,35.11,35.11,1500.0,34.0726,34.0726,34.0726,34.0726,1500.0
2021-01-29 11:05:00,35.07,35.07,35.07,35.07,14820.0,34.0338,34.0338,34.0338,34.0338,14820.0
2021-01-29 11:10:00,34.93,34.93,34.8,34.8,16050.0,33.898,33.898,33.7718,33.7718,16050.0
2021-01-29 11:15:00,34.7,34.71,34.66,34.66,18810.0,33.6748,33.6845,33.6359,33.6359,18810.0
2021-01-29 11:20:00,34.58,34.64,34.53,34.53,11835.0,33.5583,33.6165,33.5098,33.5098,11835.0
2021-01-29 11:25:00,34.4,34.47,34.4,34.47,9000.0,33.3836,33.4516,33.3836,33.4516,9000.0
2021-01-29 11:30:00,34.52,34.52,34.32,34.32,49350.0,33.5001,33.5001,33.306,33.306,49350.0
2021-01-29 11:35:00,34.32,34.39,34.11,34.2,37035.0,33.306,33.3739,33.1022,33.1895,37035.0
2021-01-29 11:40:00,34.29,34.52,34.29,34.44,4725.0,33.2769,33.5001,33.2769,33.4224,4725.0
2021-01-29 11:45:00,34.36,34.47,34.33,34.47,15000.0,33.3448,33.4516,33.3157,33.4516,15000.0
2021-01-29 11:50:00,34.33,34.35,34.33,34.35,4500.0,33.3157,33.3351,33.3157,33.3351,4500.0
2021-01-29 11:55:00,34.55,34.75,34.52,34.75,38175.0,33.5292,33.7233,33.5001,33.7233,38175.0
2021-01-29 12:00:00,34.73,34.73,34.67,34.67,3000.0,33.7039,33.7039,33.6456,33.6456,3000.0
2021-01-29 12:05:00,34.67,34.67,34.67,34.67,0.0,33.6456,33.6456,33.6456,33.6456,0.0
2021-01-29 12:10:00,34.45,34.45,34.45,34.45,1500.0,33.4321,33.4321,33.4321,33.4321,1500.0
2021-01-29 12:15:00,34.33,34.33,34.13,34.15,12120.0,33.3157,33.3157,33.1216,33.141,12120.0
2021-01-29 12:20:00,34.07,34.07,33.92,33.92,21420.0,33.0634,33.0634,32.9178,32.9178,21420.0
2021-01-29 12:25:00,33.95,34.13,33.95,34.13,4500.0,32.9469,33.1216,32.9469,33.1216,4500.0
2021-01-29 12:30:00,33.79,33.79,33.79,33.79,1500.0,32.7916,32.7916,32.7916,32.7916,1500.0
2021-01-29 12:35:00,33.71,33.77,33.4,33.4,64110.0,32.714,32.7722,32.4132,32.4132,64110.0
2021-01-29 12:40:00,33.6,33.6,33.33,33.42,15000.0,32.6073,32.6073,32.3452,32.4326,15000.0
2021-01-29 12:45:00,33.22,33.22,32.95,32.95,42000.0,32.2385,32.2385,31.9765,31.9765,42000.0
2021-01-29 12:50:00,32.92,33.54,32.92,33.54,31890.0,31.9474,32.549,31.9474,32.549,31890.0
2021-01-29 12:55:00,33.51,33.51,33.09,33.09,26775.0,32.5199,32.5199,32.1123,32.1123,26775.0
2021-01-29 13:00:00,33.0,33.53,32.93,33.41,25890.0,32.025,32.5393,31.9571,32.4229,25890.0
2021-01-29 13:05:00,33.33,33.42,33.25,33.42,18000.0,32.3452,32.4326,32.2676,32.4326,18000.0
2021-01-29 13:10:00,33.34,33.34,33.2,33.2,15780.0,32.3549,32.3549,32.2191,32.2191,15780.0
2021-01-29 13:15:00,33.1,33.1,32.99,33.03,15000.0,32.122,32.122,32.0153,32.0541,15000.0
2021-01-29 13:20:00,33.39,33.41,33.39,33.41,3000.0,32.4035,32.4229,32.4035,32.4229,3000.0
2021-01-29 13:25:00,33.29,33.67,33.29,33.67,32700.0,32.3064,32.6752,32.3064,32.6752,32700.0
2021-01-29 13:30:00,33.66,33.71,33.55,33.6,24165.0,32.6655,32.714,32.5587,32.6073,24165.0
2021-01-29 13:35:00,33.76,33.8,33.68,33.68,27840.0,32.7625,32.8014,32.6849,32.6849,27840.0
2021-01-29 13:40:00,33.66,33.67,33.56,33.61,9000.0,32.6655,32.6752,32.5684,32.617,9000.0
2021-01-29 13:45:00,33.69,33.71,33.47,33.47,25785.0,32.6946,32.714,32.4811,32.4811,25785.0
2021-01-29 13:50:00,33.4,33.6,33.4,33.6,7410.0,32.4132,32.6073,32.4132,32.6073,7410.0
2021-01-29 13:55:00,33.4,33.41,33.33,33.33,14475.0,32.4132,32.4229,32.3452,32.3452,14475.0
2021-01-29 14:00:00,33.75,33.77,33.75,33.77,3000.0,32.7528,32.7722,32.7528,32.7722,3000.0
2021-01-29 14:05:00,33.73,33.87,33.73,33.87,33495.0,32.7334,32.8693,32.7334,32.8693,33495.0
2021-01-29 14:10:00,33.87,33.87,33.76,33.76,3000.0,32.8693,32.8693,32.7625,32.7625,3000.0
2021-01-29 14:15:00,33.76,33.76,33.76,33.76,0.0,32.7625,32.7625,32.7625,32.7625,0.0
2021-01-29 14:20:00,33.58,33.62,33.58,33.62,3000.0,32.5879,32.6267,32.5879,32.6267,3000.0
2021-01-29 14:25:00,33.59,33.59,33.46,33.46,4500.0,32.5976,32.5976,32.4714,32.4714,4500.0
2021-01-29 14:30:00,33.2,33.2,33.09,33.09,10680.0,32.2191,32.2191,32.1123,32.1123,10680.0
2021-01-29 14:35:00,33.23,33.27,33.22,33.27,10500.0,32.2482,32.287,32.2385,32.287,10500.0
2021-01-29 14:40:00,33.04,33.04,33.0,33.0,8250.0,32.0638,32.0638,32.025,32.025,8250.0
2021-01-29 14:45:00,33.2,33.29,33.18,33.18,4710.0,32.2191,32.3064,32.1997,32.1997,4710.0
2021-01-29 14:50:00,33.27,33.33,33.2,33.2,4500.0,32.287,32.3452,32.2191,32.2191,4500.0
2021-01-29 14:55:00,33.14,33.14,33.14,33.14,1500.0,32.1609,32.1609,32.1609,32.1609,1500.0
2021-01-29 15:00:00,33.69,33.87,33.69,33.87,4500.0,32.6946,32.8693,32.6946,32.8693,4500.0
2021-01-29 15:05:00,33.84,33.84,33.79,33.84,6000.0,32.8402,32.8402,32.7916,32.8402,6000.0
2021-01-29 15:10:00,33.84,33.84,33.84,33.84,0.0,32.8402,32.8402,32.8402,32.8402,0.0
2021-01-29 15:15:00,34.03,34.13,34.03,34.13,9000.0,33.0246,33.1216,33.0246,33.1216,9000.0
2021-01-29 15:20:00,34.13,34.25,34.13,34.23,33870.0,33.1216,33.2381,33.1216,33.2186,33870.0
2021-01-29 15:25:00,34.22,34.22,34.01,34.03,61410.0,33.2089,33.2089,33.0051,33.0246,61410.0
2021-01-29 15:30:00,34.14,34.42,34.14,34.29,59115.0,33.1313,33.403,33.1313,33.2769,59115.0
2021-01-29 15:35:00,34.27,34.27,34.0,34.0,9000.0,33.2575,33.2575,32.9954,32.9954,9000.0
2021-01-29 15:40:00,34.0,34.0,33.98,33.98,3000.0,32.9954,32.9954,32.976,32.976,3000.0
2021-01-29 15:45:00,33.85,33.85,33.66,33.74,24540.0,32.8499,32.8499,32.6655,32.7431,24540.0
2021-01-29 15:50:00,33.85,34.03,33.85,33.87,35490.0,32.8499,33.0246,32.8499,32.8693,35490.0
2021-01-29 15:55:00,33.89,33.98,33.37,33.39,36000.0,32.8887,32.976,32.3841,32.4035,36000.0
2021-02-01 09:30:00,35.09,35.56,35.01,35.22,201705.0,34.0532,34.5094,33.9756,34.1794,201705.0
2021-02-01 09:35:00,35.19,35.55,35.12,35.24,72975.0,34.1503,34.4996,34.0824,34.1988,72975.0
2021-02-01 09:40:00,35.35,35.4,35.13,35.27,84750.0,34.3056,34.3541,34.0921,34.2279,84750.0
2021-02-01 09:45:00,35.15,35.25,35.0,35.0,49800.0,34.1115,34.2085,33.9659,33.9659,49800.0
2021-02-01 09:50:00,35.13,35.19,34.92,34.92,72150.0,34.0921,34.1503,33.8883,33.8883,72150.0
2021-02-01 09:55:00,34.96,35.08,34.96,35.0,79290.0,33.9271,34.0435,33.9271,33.9659,79290.0
2021-02-01 10:00:00,34.87,35.07,34.67,34.79,66405.0,33.8397,34.0338,33.6456,33.7621,66405.0
2021-02-01 10:05:00,35.07,35.07,34.64,34.65,57105.0,34.0338,34.0338,33.6165,33.6262,57105.0
2021-02-01 10:10:00,34.87,35.08,34.87,35.08,63675.0,33.8397,34.0435,33.8397,34.0435,63675.0
2021-02-01 10:15:00,35.13,35.2,34.93,35.1,68535.0,34.0921,34.16,33.898,34.0629,68535.0
2021-02-01 10:20:00,35.13,35.33,35.13,35.33,19500.0,34.0921,34.2861,34.0921,34.2861,19500.0
2021-02-01 10:25:00,35.33,35.53,35.33,35.41,56760.0,34.2861,34.4802,34.2861,34.3638,56760.0
2021-02-01 10:30:00,35.47,35.47,35.33,35.33,14925.0,34.422,34.422,34.2861,34.2861,14925.0
2021-02-01 10:35:00,35.34,35.34,35.17,35.19,12075.0,34.2959,34.2959,34.1309,34.1503,12075.0
2021-02-01 10:40:00,35.07,35.33,35.04,35.33,28725.0,34.0338,34.2861,34.0047,34.2861,28725.0
2021-02-01 10:45:00,35.36,35.4,35.36,35.4,6000.0,34.3153,34.3541,34.3153,34.3541,6000.0
2021-02-01 10:50:00,35.16,35.18,34.93,34.93,49395.0,34.1212,34.1406,33.898,33.898,49395.0
2021-02-01 10:55:00,34.99,35.04,34.93,35.04,15630.0,33.9562,34.0047,33.898,34.0047,15630.0
2021-02-01 11:00:00,34.85,34.93,34.77,34.93,35475.0,33.8203,33.898,33.7427,33.898,35475.0
2021-02-01 11:05:00,34.98,35.27,34.98,35.27,42165.0,33.9465,34.2279,33.9465,34.2279,42165.0
2021-02-01 11:10:00,35.28,35.43,35.28,35.43,19155.0,34.2376,34.3832,34.2376,34.3832,19155.0
2021-02-01 11:15:00,35.46,35.69,35.46,35.69,23100.0,34.4123,34.6355,34.4123,34.6355,23100.0
2021-02-01 11:20:00,35.7,35.87,35.63,35.87,30000.0,34.6452,34.8102,34.5773,34.8102,30000.0
2021-02-01 11:25:00,35.81,35.81,35.8,35.81,7500.0,34.752,34.752,34.7423,34.752,7500.0
2021-02-01 11:30:00,35.73,35.73,35.6,35.6,11250.0,34.6743,34.6743,34.5482,34.5482,11250.0
2021-02-01 11:35:00,35.75,35.9,35.75,35.87,40680.0,34.6937,34.8393,34.6937,34.8102,40680.0
2021-02-01 11:40:00,35.87,35.98,35.85,35.9,127395.0,34.8102,34.9169,34.7908,34.8393,127395.0
2021-02-01 11:45:00,35.93,36.01,35.93,36.0,27480.0,34.8684,34.9461,34.8684,34.9364,27480.0
2021-02-01 11:50:00,35.98,36.01,35.97,36.01,12000.0,34.9169,34.9461,34.9072,34.9461,12000.0
2021-02-01 11:55:00,35.93,36.01,35.93,36.01,52680.0,34.8684,34.9461,34.8684,34.9461,52680.0
2021-02-01 12:00:00,36.08,36.17,36.08,36.16,36165.0,35.014,35.1013,35.014,35.0916,36165.0
2021-02-01 12:05:00,36.13,36.13,36.07,36.07,119115.0,35.0625,35.0625,35.0043,35.0043,119115.0
2021-02-01 12:10:00,36.09,36.28,36.09,36.28,16770.0,35.0237,35.2081,35.0237,35.2081,16770.0
2021-02-01 12:15:00,36.31,36.37,36.26,36.26,32340.0,35.2372,35.2954,35.1887,35.1887,32340.0
2021-02-01 12:20:00,36.28,36.28,36.23,36.23,13920.0,35.2081,35.2081,35.1596,35.1596,13920.0
2021-02-01 12:25:00,36.25,36.25,36.25,36.25,1500.0,35.179,35.179,35.179,35.179,1500.0
2021-02-01 12:30:00,36.25,36.25,36.25,36.25,0.0,35.179,35.179,35.179,35.179,0.0
2021-02-01 12:35:00,36.18,36.18,36.17,36.18,32115.0,35.111,35.111,35.1013,35.111,32115.0
2021-02-01 12:40:00,36.28,36.28,36.21,36.22,14580.0,35.2081,35.2081,35.1401,35.1499,14580.0
2021-02-01 12:45:00,36.29,36.33,36.29,36.33,14655.0,35.2178,35.2566,35.2178,35.2566,14655.0
2021-02-01 12:50:00,36.36,36.56,36.36,36.56,31500.0,35.2857,35.4798,35.2857,35.4798,31500.0
2021-02-01 12:55:00,36.54,36.64,36.54,36.64,4500.0,35.4604,35.5574,35.4604,35.5574,4500.0
2021-02-01 13:00:00,36.65,36.84,36.65,36.84,31785.0,35.5671,35.7515,35.5671,35.7515,31785.0
2021-02-01 13:05:00,36.84,36.84,36.84,36.84,0.0,35.7515,35.7515,35.7515,35.7515,0.0
2021-02-01 13:10:00,36.8,36.8,36.8,36.8,1500.0,35.7127,35.7127,35.7127,35.7127,1500.0
2021-02-01 13:15:00,36.82,36.82,36.82,36.82,6000.0,35.7321,35.7321,35.7321,35.7321,6000.0
2021-02-01 13:20:00,36.87,36.98,36.87,36.96,13500.0,35.7806,35.8874,35.7806,35.868,13500.0
2021-02-01 13:25:00,36.96,36.96,36.96,36.96,0.0,35.868,35.868,35.868,35.868,0.0
2021-02-01 13:30:00,36.93,37.0,36.91,37.0,12270.0,35.8389,35.9068,35.8195,35.9068,12270.0
2021-02-01 13:35:00,36.93,36.93,36.87,36.87,5820.0,35.8389,35.8389,35.7806,35.7806,5820.0
2021-02-01 13:40:00,36.84,36.91,36.8,36.91,28545.0,35.7515,35.8195,35.7127,35.8195,28545.0
2021-02-01 13:45:00,36.93,36.93,36.8,36.84,12000.0,35.8389,35.8389,35.7127,35.7515,12000.0
2021-02-01 13:50:00,36.85,36.91,36.85,36.91,13500.0,35.7612,35.8195,35.7612,35.8195,13500.0
2021-02-01 13:55:00,36.98,37.06,36.98,37.06,7470.0,35.8874,35.965,35.8874,35.965,7470.0
2021-02-01 14:00:00,37.09,37.09,36.98,36.98,6000.0,35.9941,35.9941,35.8874,35.8874,6000.0
2021-02-01 14:05:00,37.02,37.1,37.02,37.1,6000.0,35.9262,36.0039,35.9262,36.0039,6000.0
2021-02-01 14:10:00,37.21,37.23,37.13,37.23,13545.0,36.1106,36.13,36.033,36.13,13545.0
2021-02-01 14:15:00,37.22,37.33,37.22,37.28,31770.0,36.1203,36.2271,36.1203,36.1785,31770.0
2021-02-01 14:20:00,37.32,37.32,37.24,37.24,13860.0,36.2174,36.2174,36.1397,36.1397,13860.0
2021-02-01 14:25:00,37.27,37.38,37.27,37.31,36225.0,36.1688,36.2756,36.1688,36.2076,36225.0
2021-02-01 14:30:00,37.36,37.36,37.23,37.3,10500.0,36.2562,36.2562,36.13,36.1979,10500.0
2021-02-01 14:35:00,37.27,37.27,37.23,37.25,9675.0,36.1688,36.1688,36.13,36.1494,9675.0
2021-02-01 14:40:00,37.23,37.33,37.23,37.33,18450.0,36.13,36.2271,36.13,36.2271,18450.0
2021-02-01 14:45:00,37.3,37.3,37.29,37.29,6000.0,36.1979,36.1979,36.1882,36.1882,6000.0
2021-02-01 14:50:00,37.33,37.41,37.33,37.41,10500.0,36.2271,36.3047,36.2271,36.3047,10500.0
2021-02-01 14:55:00,37.29,37.29,37.29,37.29,12300.0,36.1882,36.1882,36.1882,36.1882,12300.0
2021-02-01 15:00:00,37.26,37.42,37.26,37.42,27000.0,36.1591,36.3144,36.1591,36.3144,27000.0
2021-02-01 15:05:00,37.43,37.43,37.37,37.4,16500.0,36.3241,36.3241,36.2659,36.295,16500.0
2021-02-01 15:10:00,37.35,37.35,37.35,37.35,3000.0,36.2465,36.2465,36.2465,36.2465,3000.0
2021-02-01 15:15:00,37.41,37.41,37.36,37.36,4500.0,36.3047,36.3047,36.2562,36.2562,4500.0
2021-02-01 15:20:00,37.44,37.45,37.31,37.31,8265.0,36.3338,36.3435,36.2076,36.2076,8265.0
2021-02-01 15:25:00,37.33,37.38,37.33,37.34,11040.0,36.2271,36.2756,36.2271,36.2368,11040.0
2021-02-01 15:30:00,37.26,37.28,37.14,37.28,27000.0,36.1591,36.1785,36.0427,36.1785,27000.0
2021-02-01 15:35:00,37.33,37.4,37.33,37.4,8100.0,36.2271,36.295,36.2271,36.295,8100.0
2021-02-01 15:40:00,37.31,37.37,37.29,37.37,6000.0,36.2076,36.2659,36.1882,36.2659,6000.0
2021-02-01 15:45:00,37.27,37.29,37.23,37.29,14910.0,36.1688,36.1882,36.13,36.1882,14910.0
2021-02-01 15:50:00,37.27,37.5,37.22,37.5,51585.0,36.1688,36.392,36.1203,36.392,51585.0
2021-02-01 15:55:00,37.5,37.52,37.26,37.26,66930.0,36.392,36.4114,36.1591,36.1591,66930.0
2021-02-02 09:30:00,39.13,39.16,38.8,38.85,300540.0,37.9739,38.003,37.6536,37.7021,300540.0
2021-02-02 09:35:00,38.81,38.85,38.0,38.24,77340.0,37.6633,37.7021,36.8773,37.1102,77340.0
2021-02-02 09:40:00,38.25,38.73,38.17,38.7,68115.0,37.1199,37.5857,37.0422,37.5566,68115.0
2021-02-02 09:45:00,38.73,38.84,38.48,38.54,24525.0,37.5857,37.6924,37.3431,37.4013,24525.0
2021-02-02 09:50:00,38.6,38.65,38.21,38.26,42900.0,37.4595,37.5081,37.0811,37.1296,42900.0
2021-02-02 09:55:00,38.3,38.41,38.08,38.21,58620.0,37.1684,37.2751,36.9549,37.0811,58620.0
2021-02-02 10:00:00,38.25,38.25,38.0,38.0,96960.0,37.1199,37.1199,36.8773,36.8773,96960.0
2021-02-02 10:05:00,37.92,37.92,37.67,37.82,43155.0,36.7996,36.7996,36.557,36.7026,43155.0
2021-02-02 10:10:00,37.89,37.94,37.64,37.77,32850.0,36.7705,36.819,36.5279,36.6541,32850.0
2021-02-02 10:15:00,37.72,38.1,37.66,37.99,42180.0,36.6055,36.9743,36.5473,36.8676,42180.0
2021-02-02 10:20:00,38.0,38.06,37.86,37.86,9000.0,36.8773,36.9355,36.7414,36.7414,9000.0
2021-02-02 10:25:00,38.02,38.02,37.8,37.8,8130.0,36.8967,36.8967,36.6832,36.6832,8130.0
2021-02-02 10:30:00,37.81,37.82,37.67,37.71,12000.0,36.6929,36.7026,36.557,36.5958,12000.0
2021-02-02 10:35:00,37.75,37.82,37.75,37.82,25545.0,36.6346,36.7026,36.6346,36.7026,25545.0
2021-02-02 10:40:00,37.97,37.97,37.65,37.69,32130.0,36.8481,36.8481,36.5376,36.5764,32130.0
2021-02-02 10:45:00,37.61,37.77,37.52,37.77,24000.0,36.4988,36.6541,36.4114,36.6541,24000.0
2021-02-02 10:50:00,37.76,37.76,37.76,37.76,1500.0,36.6444,36.6444,36.6444,36.6444,1500.0
2021-02-02 10:55:00,37.8,37.8,37.75,37.75,4275.0,36.6832,36.6832,36.6346,36.6346,4275.0
2021-02-02 11:00:00,37.6,37.6,37.52,37.58,8370.0,36.4891,36.4891,36.4114,36.4697,8370.0
2021-02-02 11:05:00,37.55,37.77,37.55,37.77,7500.0,36.4406,36.6541,36.4406,36.6541,7500.0
2021-02-02 11:10:00,37.85,37.85,37.76,37.8,4800.0,36.7317,36.7317,36.6444,36.6832,4800.0
2021-02-02 11:15:00,37.9,37.9,37.88,37.9,5700.0,36.7802,36.7802,36.7608,36.7802,5700.0
2021-02-02 11:20:00,37.9,37.9,37.9,37.9,0.0,36.7802,36.7802,36.7802,36.7802,0.0
2021-02-02 11:25:00,37.95,38.02,37.95,37.99,10500.0,36.8287,36.8967,36.8287,36.8676,10500.0
2021-02-02 11:30:00,38.08,38.08,37.91,37.91,3000.0,36.9549,36.9549,36.7899,36.7899,3000.0
2021-02-02 11:35:00,37.71,37.8,37.71,37.8,14880.0,36.5958,36.6832,36.5958,36.6832,14880.0
2021-02-02 11:40:00,37.87,37.87,37.87,37.87,1500.0,36.7511,36.7511,36.7511,36.7511,1500.0
2021-02-02 11:45:00,37.94,38.0,37.94,38.0,10905.0,36.819,36.8773,36.819,36.8773,10905.0
2021-02-02 11:50:00,37.93,38.02,37.92,38.02,9000.0,36.8093,36.8967,36.7996,36.8967,9000.0
2021-02-02 11:55:00,37.93,38.01,37.93,38.01,20445.0,36.8093,36.887,36.8093,36.887,20445.0
2021-02-02 12:00:00,38.03,38.09,38.03,38.09,4500.0,36.9064,36.9646,36.9064,36.9646,4500.0
2021-02-02 12:05:00,38.12,38.18,38.11,38.11,18000.0,36.9937,37.0519,36.984,36.984,18000.0
2021-02-02 12:10:00,38.17,38.23,38.17,38.23,21915.0,37.0422,37.1005,37.0422,37.1005,21915.0
2021-02-02 12:15:00,38.27,38.29,38.16,38.18,23025.0,37.1393,37.1587,37.0325,37.0519,23025.0
2021-02-02 12:20:00,38.16,38.17,38.14,38.14,18600.0,37.0325,37.0422,37.0131,37.0131,18600.0
2021-02-02 12:25:00,38.13,38.13,38.0,38.0,22350.0,37.0034,37.0034,36.8773,36.8773,22350.0
2021-02-02 12:30:00,38.07,38.07,38.07,38.07,1500.0,36.9452,36.9452,36.9452,36.9452,1500.0
2021-02-02 12:35:00,38.2,38.2,38.2,38.2,3000.0,37.0713,37.0713,37.0713,37.0713,3000.0
2021-02-02 12:40:00,38.27,38.27,38.27,38.27,3000.0,37.1393,37.1393,37.1393,37.1393,3000.0
2021-02-02 12:45:00,38.33,38.33,38.33,38.33,7050.0,37.1975,37.1975,37.1975,37.1975,7050.0
2021-02-02 12:50:00,38.26,38.26,38.25,38.25,3000.0,37.1296,37.1296,37.1199,37.1199,3000.0
2021-02-02 12:55:00,38.21,38.21,38.21,38.21,1500.0,37.0811,37.0811,37.0811,37.0811,1500.0
2021-02-02 13:00:00,38.24,38.24,38.24,38.24,2745.0,37.1102,37.1102,37.1102,37.1102,2745.0
2021-02-02 13:05:00,38.09,38.11,38.08,38.11,4500.0,36.9646,36.984,36.9549,36.984,4500.0
2021-02-02 13:10:00,38.12,38.16,38.12,38.16,10080.0,36.9937,37.0325,36.9937,37.0325,10080.0
2021-02-02 13:15:00,38.01,38.01,38.0,38.0,3300.0,36.887,36.887,36.8773,36.8773,3300.0
2021-02-02 13:20:00,37.95,38.07,37.95,38.07,26550.0,36.8287,36.9452,36.8287,36.9452,26550.0
2021-02-02 13:25:00,38.03,38.03,38.03,38.03,1500.0,36.9064,36.9064,36.9064,36.9064,1500.0
2021-02-02 13:30:00,38.04,38.14,38.04,38.14,6000.0,36.9161,37.0131,36.9161,37.0131,6000.0
2021-02-02 13:35:00,38.16,38.26,38.16,38.26,3765.0,37.0325,37.1296,37.0325,37.1296,3765.0
2021-02-02 13:40:00,38.35,38.4,38.35,38.4,38895.0,37.2169,37.2654,37.2169,37.2654,38895.0
2021-02-02 13:45:00,38.46,38.46,38.38,38.38,3000.0,37.3237,37.3237,37.246,37.246,3000.0
2021-02-02 13:50:00,38.38,38.38,38.38,38.38,0.0,37.246,37.246,37.246,37.246,0.0
2021-02-02 13:55:00,38.25,38.25,38.25,38.25,1500.0,37.1199,37.1199,37.1199,37.1199,1500.0
2021-02-02 14:00:00,38.24,38.24,38.24,38.24,2115.0,37.1102,37.1102,37.1102,37.1102,2115.0
2021-02-02 14:05:00,38.24,38.24,38.24,38.24,0.0,37.1102,37.1102,37.1102,37.1102,0.0
2021-02-02 14:10:00,38.32,38.4,38.32,38.4,9000.0,37.1878,37.2654,37.1878,37.2654,9000.0
2021-02-02 14:15:00,38.39,38.44,38.33,38.44,8490.0,37.2557,37.3043,37.1975,37.3043,8490.0
2021-02-02 14:20:00,38.5,38.52,38.5,38.51,10020.0,37.3625,37.3819,37.3625,37.3722,10020.0
2021-02-02 14:25:00,38.44,38.45,38.44,38.45,6015.0,37.3043,37.314,37.3043,37.314,6015.0
2021-02-02 14:30:00,38.5,38.56,38.5,38.56,6000.0,37.3625,37.4207,37.3625,37.4207,6000.0
2021-02-02 14:35:00,38.67,38.67,38.67,38.67,10500.0,37.5275,37.5275,37.5275,37.5275,10500.0
2021-02-02 14:40:00,38.7,38.7,38.7,38.7,1500.0,37.5566,37.5566,37.5566,37.5566,1500.0
2021-02-02 14:45:00,38.77,38.77,38.77,38.77,1500.0,37.6245,37.6245,37.6245,37.6245,1500.0
2021-02-02 14:50:00,38.78,38.82,38.78,38.82,11250.0,37.6342,37.673,37.6342,37.673,11250.0
2021-02-02 14:55:00,38.79,38.82,38.79,38.82,26445.0,37.6439,37.673,37.6439,37.673,26445.0
2021-02-02 15:00:00,38.78,38.81,38.78,38.81,3000.0,37.6342,37.6633,37.6342,37.6633,3000.0
2021-02-02 15:05:00,38.87,38.92,38.87,38.92,4500.0,37.7216,37.7701,37.7216,37.7701,4500.0
2021-02-02 15:10:00,38.91,39.0,38.91,38.92,27000.0,37.7604,37.8477,37.7604,37.7701,27000.0
2021-02-02 15:15:00,38.95,38.95,38.95,38.95,9000.0,37.7992,37.7992,37.7992,37.7992,9000.0
2021-02-02 15:20:00,39.0,39.0,38.98,38.98,23610.0,37.8477,37.8477,37.8283,37.8283,23610.0
2021-02-02 15:25:00,38.99,39.07,38.97,39.05,46980.0,37.838,37.9156,37.8186,37.8962,46980.0
2021-02-02 15:30:00,39.06,39.09,39.05,39.08,7500.0,37.9059,37.9351,37.8962,37.9253,7500.0
2021-02-02 15:35:00,39.03,39.03,39.01,39.01,16500.0,37.8768,37.8768,37.8574,37.8574,16500.0
2021-02-02 15:40:00,38.93,38.93,38.87,38.88,13500.0,37.7798,37.7798,37.7216,37.7313,13500.0
2021-02-02 15:45:00,38.99,39.0,38.99,39.0,4500.0,37.838,37.8477,37.838,37.8477,4500.0
2021-02-02 15:50:00,39.02,39.08,39.02,39.03,6000.0,37.8671,37.9253,37.8671,37.8768,6000.0
2021-02-02 15:55:00,39.13,39.13,39.0,39.05,41280.0,37.9739,37.9739,37.8477,37.8962,41280.0
2021-02-03 09:30:00,39.47,39.5,38.93,39.45,358980.0,38.3038,38.3329,37.7798,38.2844,358980.0
2021-02-03 09:35:00,39.47,39.8,39.13,39.32,135480.0,38.3038,38.6241,37.9739,38.1583,135480.0
2021-02-03 09:40:00,39.1,39.13,39.08,39.08,6000.0,37.9448,37.9739,37.9253,37.9253,6000.0
2021-02-03 09:45:00,39.02,39.07,38.89,38.93,27720.0,37.8671,37.9156,37.741,37.7798,27720.0
2021-02-03 09:50:00,38.94,38.94,38.55,38.55,22500.0,37.7895,37.7895,37.411,37.411,22500.0
2021-02-03 09:55:00,38.61,38.84,38.55,38.8,22500.0,37.4692,37.6924,37.411,37.6536,22500.0
2021-02-03 10:00:00,38.81,38.81,38.63,38.81,12000.0,37.6633,37.6633,37.4886,37.6633,12000.0
2021-02-03 10:05:00,38.64,38.64,38.21,38.26,68085.0,37.4983,37.4983,37.0811,37.1296,68085.0
2021-02-03 10:10:00,38.33,38.33,37.93,37.98,142935.0,37.1975,37.1975,36.8093,36.8579,142935.0
2021-02-03 10:15:00,38.0,38.11,37.93,37.93,31500.0,36.8773,36.984,36.8093,36.8093,31500.0
2021-02-03 10:20:00,37.97,37.99,37.76,37.8,86865.0,36.8481,36.8676,36.6444,36.6832,86865.0
2021-02-03 10:25:00,37.82,37.82,37.34,37.34,46815.0,36.7026,36.7026,36.2368,36.2368,46815.0
2021-02-03 10:30:00,37.47,37.87,37.39,37.8,34365.0,36.3629,36.7511,36.2853,36.6832,34365.0
2021-02-03 10:35:00,37.64,37.67,37.54,37.6,54210.0,36.5279,36.557,36.4309,36.4891,54210.0
2021-02-03 10:40:00,37.49,37.83,37.47,37.83,10500.0,36.3823,36.7123,36.3629,36.7123,10500.0
2021-02-03 10:45:00,37.86,37.86,37.67,37.67,4500.0,36.7414,36.7414,36.557,36.557,4500.0
2021-02-03 10:50:00,37.47,37.82,37.43,37.76,11910.0,36.3629,36.7026,36.3241,36.6444,11910.0
2021-02-03 10:55:00,37.56,37.56,37.51,37.51,3000.0,36.4503,36.4503,36.4017,36.4017,3000.0
2021-02-03 11:00:00,37.68,37.71,37.66,37.66,6000.0,36.5667,36.5958,36.5473,36.5473,6000.0
2021-02-03 11:05:00,37.63,37.67,37.51,37.67,22665.0,36.5182,36.557,36.4017,36.557,22665.0
2021-02-03 11:10:00,37.55,37.55,37.34,37.42,11055.0,36.4406,36.4406,36.2368,36.3144,11055.0
2021-02-03 11:15:00,37.44,37.44,37.25,37.25,15000.0,36.3338,36.3338,36.1494,36.1494,15000.0
2021-02-03 11:20:00,37.25,37.25,37.25,37.25,0.0,36.1494,36.1494,36.1494,36.1494,0.0
2021-02-03 11:25:00,37.31,37.4,37.13,37.13,29505.0,36.2076,36.295,36.033,36.033,29505.0
2021-02-03 11:30:00,37.2,37.2,37.16,37.17,42210.0,36.1009,36.1009,36.0621,36.0718,42210.0
2021-02-03 11:35:00,37.19,37.34,37.19,37.34,7500.0,36.0912,36.2368,36.0912,36.2368,7500.0
2021-02-03 11:40:00,37.33,37.33,37.33,37.33,4125.0,36.2271,36.2271,36.2271,36.2271,4125.0
2021-02-03 11:45:00,37.38,37.38,37.26,37.26,12510.0,36.2756,36.2756,36.1591,36.1591,12510.0
2021-02-03 11:50:00,37.2,37.33,37.14,37.29,16500.0,36.1009,36.2271,36.0427,36.1882,16500.0
2021-02-03 11:55:00,37.31,37.33,37.31,37.33,15000.0,36.2076,36.2271,36.2076,36.2271,15000.0
2021-02-03 12:00:00,37.28,37.34,37.26,37.28,15135.0,36.1785,36.2368,36.1591,36.1785,15135.0
2021-02-03 12:05:00,37.31,37.31,37.3,37.3,5490.0,36.2076,36.2076,36.1979,36.1979,5490.0
2021-02-03 12:10:00,37.24,37.24,37.16,37.16,3000.0,36.1397,36.1397,36.0621,36.0621,3000.0
2021-02-03 12:15:00,37.19,37.19,37.07,37.07,6000.0,36.0912,36.0912,35.9747,35.9747,6000.0
2021-02-03 12:20:00,37.11,37.11,37.04,37.04,12000.0,36.0136,36.0136,35.9456,35.9456,12000.0
2021-02-03 12:25:00,37.06,37.06,37.06,37.06,1500.0,35.965,35.965,35.965,35.965,1500.0
2021-02-03 12:30:00,37.0,37.06,37.0,37.06,4500.0,35.9068,35.965,35.9068,35.965,4500.0
2021-02-03 12:35:00,36.97,37.05,36.97,37.05,11115.0,35.8777,35.9553,35.8777,35.9553,11115.0
2021-02-03 12:40:00,37.2,37.2,37.2,37.2,1770.0,36.1009,36.1009,36.1009,36.1009,1770.0
2021-02-03 12:45:00,37.3,37.3,37.3,37.3,1500.0,36.1979,36.1979,36.1979,36.1979,1500.0
2021-02-03 12:50:00,37.31,37.33,37.31,37.33,8700.0,36.2076,36.2271,36.2076,36.2271,8700.0
2021-02-03 12:55:00,37.22,37.24,37.19,37.24,22110.0,36.1203,36.1397,36.0912,36.1397,22110.0
2021-02-03 13:00:00,37.2,37.2,37.2,37.2,12930.0,36.1009,36.1009,36.1009,36.1009,12930.0
2021-02-03 13:05:00,37.2,37.2,37.09,37.09,4650.0,36.1009,36.1009,35.9941,35.9941,4650.0
2021-02-03 13:10:00,37.15,37.21,37.11,37.11,4500.0,36.0524,36.1106,36.0136,36.0136,4500.0
2021-02-03 13:15:00,37.13,37.13,37.11,37.11,4500.0,36.033,36.033,36.0136,36.0136,4500.0
2021-02-03 13:20:00,37.18,37.19,37.18,37.19,3000.0,36.0815,36.0912,36.0815,36.0912,3000.0
2021-02-03 13:25:00,37.19,37.19,37.19,37.19,0.0,36.0912,36.0912,36.0912,36.0912,0.0
2021-02-03 13:30:00,37.09,37.09,37.03,37.03,3000.0,35.9941,35.9941,35.9359,35.9359,3000.0
2021-02-03 13:35:00,37.06,37.23,37.06,37.23,6000.0,35.965,36.13,35.965,36.13,6000.0
2021-02-03 13:40:00,37.16,37.16,37.16,37.16,1500.0,36.0621,36.0621,36.0621,36.0621,1500.0
2021-02-03 13:45:00,37.32,37.33,37.32,37.33,3000.0,36.2174,36.2271,36.2174,36.2271,3000.0
2021-02-03 13:50:00,37.25,37.25,37.25,37.25,1500.0,36.1494,36.1494,36.1494,36.1494,1500.0
2021-02-03 13:55:00,37.19,37.19,37.17,37.17,3000.0,36.0912,36.0912,36.0718,36.0718,3000.0
2021-02-03 14:00:00,37.17,37.17,37.17,37.17,0.0,36.0718,36.0718,36.0718,36.0718,0.0
2021-02-03 14:05:00,37.17,37.17,37.17,37.17,0.0,36.0718,36.0718,36.0718,36.0718,0.0
2021-02-03 14:10:00,37.14,37.14,37.14,37.14,4500.0,36.0427,36.0427,36.0427,36.0427,4500.0
2021-02-03 14:15:00,37.14,37.14,37.14,37.14,1500.0,36.0427,36.0427,36.0427,36.0427,1500.0
2021-02-03 14:20:00,37.14,37.16,37.14,37.16,5190.0,36.0427,36.0621,36.0427,36.0621,5190.0
2021-02-03 14:25:00,37.13,37.13,37.13,37.13,7290.0,36.033,36.033,36.033,36.033,7290.0
2021-02-03 14:30:00,37.18,37.18,37.11,37.11,9000.0,36.0815,36.0815,36.0136,36.0136,9000.0
2021-02-03 14:35:00,37.14,37.14,37.09,37.09,3000.0,36.0427,36.0427,35.9941,35.9941,3000.0
2021-02-03 14:40:00,37.04,37.04,37.01,37.02,7500.0,35.9456,35.9456,35.9165,35.9262,7500.0
2021-02-03 14:45:00,37.02,37.02,37.02,37.02,0.0,35.9262,35.9262,35.9262,35.9262,0.0
2021-02-03 14:50:00,37.0,37.01,36.94,37.0,9405.0,35.9068,35.9165,35.8486,35.9068,9405.0
2021-02-03 14:55:00,36.99,36.99,36.92,36.92,6315.0,35.8971,35.8971,35.8292,35.8292,6315.0
2021-02-03 15:00:00,36.9,36.9,36.81,36.81,9000.0,35.8098,35.8098,35.7224,35.7224,9000.0
2021-02-03 15:05:00,36.8,36.9,36.8,36.9,10500.0,35.7127,35.8098,35.7127,35.8098,10500.0
2021-02-03 15:10:00,36.9,36.9,36.9,36.9,0.0,35.8098,35.8098,35.8098,35.8098,0.0
2021-02-03 15:15:00,36.67,36.67,36.67,36.67,22635.0,35.5866,35.5866,35.5866,35.5866,22635.0
2021-02-03 15:20:00,36.61,36.72,36.61,36.72,14580.0,35.5283,35.6351,35.5283,35.6351,14580.0
2021-02-03 15:25:00,36.67,36.67,36.62,36.64,6000.0,35.5866,35.5866,35.538,35.5574,6000.0
2021-02-03 15:30:00,36.65,36.65,36.63,36.63,3000.0,35.5671,35.5671,35.5477,35.5477,3000.0
2021-02-03 15:35:00,36.83,36.83,36.83,36.83,1500.0,35.7418,35.7418,35.7418,35.7418,1500.0
2021-02-03 15:40:00,36.77,36.9,36.77,36.81,7500.0,35.6836,35.8098,35.6836,35.7224,7500.0
2021-02-03 15:45:00,36.7,36.73,36.7,36.73,4500.0,35.6157,35.6448,35.6157,35.6448,4500.0
2021-02-03 15:50:00,36.74,36.74,36.69,36.71,9000.0,35.6545,35.6545,35.606,35.6254,9000.0
2021-02-03 15:55:00,36.77,36.77,36.6,36.63,35820.0,35.6836,35.6836,35.5186,35.5477,35820.0
2021-02-04 09:30:00,36.35,36.4,35.9,35.94,196470.0,35.276,35.3245,34.8393,34.8781,196470.0
2021-02-04 09:35:00,36.0,36.0,35.67,35.82,44205.0,34.9364,34.9364,34.6161,34.7617,44205.0
2021-02-04 09:40:00,35.67,35.73,35.53,35.73,40410.0,34.6161,34.6743,34.4802,34.6743,40410.0
2021-02-04 09:45:00,35.89,36.22,35.89,36.22,32985.0,34.8296,35.1499,34.8296,35.1499,32985.0
2021-02-04 09:50:00,36.2,36.2,36.0,36.13,28125.0,35.1304,35.1304,34.9364,35.0625,28125.0
2021-02-04 09:55:00,36.23,36.23,36.13,36.13,14100.0,35.1596,35.1596,35.0625,35.0625,14100.0
2021-02-04 10:00:00,36.18,36.18,35.87,35.93,27000.0,35.111,35.111,34.8102,34.8684,27000.0
2021-02-04 10:05:00,36.0,36.05,35.91,35.91,7500.0,34.9364,34.9849,34.849,34.849,7500.0
2021-02-04 10:10:00,36.04,36.13,36.04,36.13,4500.0,34.9752,35.0625,34.9752,35.0625,4500.0
2021-02-04 10:15:00,36.23,36.39,36.21,36.36,57720.0,35.1596,35.3148,35.1401,35.2857,57720.0
2021-02-04 10:20:00,36.31,36.47,36.29,36.47,9000.0,35.2372,35.3925,35.2178,35.3925,9000.0
2021-02-04 10:25:00,36.43,36.45,36.12,36.12,9000.0,35.3536,35.3731,35.0528,35.0528,9000.0
2021-02-04 10:30:00,36.0,36.17,36.0,36.16,29475.0,34.9364,35.1013,34.9364,35.0916,29475.0
2021-02-04 10:35:00,36.15,36.34,36.15,36.34,8190.0,35.0819,35.2663,35.0819,35.2663,8190.0
2021-02-04 10:40:00,36.35,36.45,36.35,36.4,23490.0,35.276,35.3731,35.276,35.3245,23490.0
2021-02-04 10:45:00,36.46,36.47,36.46,36.46,14790.0,35.3828,35.3925,35.3828,35.3828,14790.0
2021-02-04 10:50:00,36.51,36.7,36.51,36.7,50775.0,35.4313,35.6157,35.4313,35.6157,50775.0
2021-02-04 10:55:00,36.68,36.68,36.54,36.54,6000.0,35.5963,35.5963,35.4604,35.4604,6000.0
2021-02-04 11:00:00,36.63,36.63,36.63,36.63,1875.0,35.5477,35.5477,35.5477,35.5477,1875.0
2021-02-04 11:05:00,36.43,36.47,36.43,36.47,3000.0,35.3536,35.3925,35.3536,35.3925,3000.0
2021-02-04 11:10:00,36.51,36.51,36.3,36.3,3000.0,35.4313,35.4313,35.2275,35.2275,3000.0
2021-02-04 11:15:00,36.3,36.3,36.3,36.3,0.0,35.2275,35.2275,35.2275,35.2275,0.0
2021-02-04 11:20:00,36.3,36.3,36.3,36.3,0.0,35.2275,35.2275,35.2275,35.2275,0.0
2021-02-04 11:25:00,36.46,36.46,36.33,36.33,4500.0,35.3828,35.3828,35.2566,35.2566,4500.0
2021-02-04 11:30:00,36.33,36.33,36.33,36.33,0.0,35.2566,35.2566,35.2566,35.2566,0.0
2021-02-04 11:35:00,36.33,36.33,36.33,36.33,0.0,35.2566,35.2566,35.2566,35.2566,0.0
2021-02-04 11:40:00,36.67,36.67,36.67,36.67,1500.0,35.5866,35.5866,35.5866,35.5866,1500.0
2021-02-04 11:45:00,36.59,36.86,36.59,36.86,11250.0,35.5089,35.7709,35.5089,35.7709,11250.0
2021-02-04 11:50:00,36.84,36.84,36.84,36.84,1500.0,35.7515,35.7515,35.7515,35.7515,1500.0
2021-02-04 11:55:00,36.72,36.74,36.67,36.74,6000.0,35.6351,35.6545,35.5866,35.6545,6000.0
2021-02-04 12:00:00,36.74,36.74,36.74,36.74,0.0,35.6545,35.6545,35.6545,35.6545,0.0
2021-02-04 12:05:00,36.87,36.87,36.87,36.87,1500.0,35.7806,35.7806,35.7806,35.7806,1500.0
2021-02-04 12:10:00,36.95,36.97,36.95,36.97,3000.0,35.8583,35.8777,35.8583,35.8777,3000.0
2021-02-04 12:15:00,37.01,37.07,36.99,37.07,41895.0,35.9165,35.9747,35.8971,35.9747,41895.0
2021-02-04 12:20:00,37.07,37.07,37.07,37.07,0.0,35.9747,35.9747,35.9747,35.9747,0.0
2021-02-04 12:25:00,37.02,37.02,37.0,37.0,7650.0,35.9262,35.9262,35.9068,35.9068,7650.0
2021-02-04 12:30:00,37.2,37.2,37.2,37.2,2895.0,36.1009,36.1009,36.1009,36.1009,2895.0
2021-02-04 12:35:00,37.27,37.27,37.23,37.23,7005.0,36.1688,36.1688,36.13,36.13,7005.0
2021-02-04 12:40:00,37.2,37.21,37.13,37.21,11385.0,36.1009,36.1106,36.033,36.1106,11385.0
2021-02-04 12:45:00,37.23,37.33,37.23,37.33,5730.0,36.13,36.2271,36.13,36.2271,5730.0
2021-02-04 12:50:00,37.24,37.24,37.24,37.24,1500.0,36.1397,36.1397,36.1397,36.1397,1500.0
2021-02-04 12:55:00,37.24,37.24,37.17,37.17,4890.0,36.1397,36.1397,36.0718,36.0718,4890.0
2021-02-04 13:00:00,37.08,37.15,37.08,37.15,3405.0,35.9844,36.0524,35.9844,36.0524,3405.0
2021-02-04 13:05:00,37.17,37.17,37.17,37.17,7470.0,36.0718,36.0718,36.0718,36.0718,7470.0
2021-02-04 13:10:00,37.15,37.15,37.15,37.15,1500.0,36.0524,36.0524,36.0524,36.0524,1500.0
2021-02-04 13:15:00,37.15,37.15,37.15,37.15,0.0,36.0524,36.0524,36.0524,36.0524,0.0
2021-02-04 13:20:00,37.14,37.14,37.14,37.14,1500.0,36.0427,36.0427,36.0427,36.0427,1500.0
2021-02-04 13:25:00,37.14,37.14,37.14,37.14,0.0,36.0427,36.0427,36.0427,36.0427,0.0
2021-02-04 13:30:00,37.14,37.14,37.14,37.14,0.0,36.0427,36.0427,36.0427,36.0427,0.0
2021-02-04 13:35:00,37.14,37.14,37.14,37.14,0.0,36.0427,36.0427,36.0427,36.0427,0.0
2021-02-04 13:40:00,37.04,37.04,37.04,37.04,1500.0,35.9456,35.9456,35.9456,35.9456,1500.0
2021-02-04 13:45:00,36.98,36.98,36.93,36.93,3000.0,35.8874,35.8874,35.8389,35.8389,3000.0
2021-02-04 13:50:00,36.9,36.9,36.87,36.87,12000.0,35.8098,35.8098,35.7806,35.7806,12000.0
2021-02-04 13:55:00,36.84,36.84,36.84,36.84,34515.0,35.7515,35.7515,35.7515,35.7515,34515.0
2021-02-04 14:00:00,36.86,36.86,36.81,36.81,3000.0,35.7709,35.7709,35.7224,35.7224,3000.0
2021-02-04 14:05:00,36.78,36.79,36.78,36.79,29505.0,35.6933,35.703,35.6933,35.703,29505.0
2021-02-04 14:10:00,36.73,36.73,36.73,36.73,9360.0,35.6448,35.6448,35.6448,35.6448,9360.0
2021-02-04 14:15:00,36.67,36.71,36.67,36.71,32670.0,35.5866,35.6254,35.5866,35.6254,32670.0
2021-02-04 14:20:00,36.69,36.69,36.69,36.69,1500.0,35.606,35.606,35.606,35.606,1500.0
2021-02-04 14:25:00,36.69,36.69,36.69,36.69,0.0,35.606,35.606,35.606,35.606,0.0
2021-02-04 14:30:00,36.69,36.69,36.69,36.69,0.0,35.606,35.606,35.606,35.606,0.0
2021-02-04 14:35:00,36.69,36.69,36.69,36.69,0.0,35.606,35.606,35.606,35.606,0.0
2021-02-04 14:40:00,36.67,36.67,36.67,36.67,20790.0,35.5866,35.5866,35.5866,35.5866,20790.0
2021-02-04 14:45:00,36.67,36.67,36.67,36.67,0.0,35.5866,35.5866,35.5866,35.5866,0.0
2021-02-04 14:50:00,36.61,36.67,36.61,36.67,35730.0,35.5283,35.5866,35.5283,35.5866,35730.0
2021-02-04 14:55:00,36.73,36.8,36.73,36.8,6030.0,35.6448,35.7127,35.6448,35.7127,6030.0
2021-02-04 15:00:00,36.8,36.82,36.8,36.82,3000.0,35.7127,35.7321,35.7127,35.7321,3000.0
2021-02-04 15:05:00,36.97,36.97,36.97,36.97,9150.0,35.8777,35.8777,35.8777,35.8777,9150.0
2021-02-04 15:10:00,36.99,36.99,36.99,36.99,1500.0,35.8971,35.8971,35.8971,35.8971,1500.0
2021-02-04 15:15:00,37.01,37.01,36.9,36.96,9030.0,35.9165,35.9165,35.8098,35.868,9030.0
2021-02-04 15:20:00,37.0,37.04,37.0,37.04,4500.0,35.9068,35.9456,35.9068,35.9456,4500.0
2021-02-04 15:25:00,37.06,37.13,37.06,37.13,4500.0,35.965,36.033,35.965,36.033,4500.0
2021-02-04 15:30:00,37.09,37.14,37.08,37.08,8970.0,35.9941,36.0427,35.9844,35.9844,8970.0
2021-02-04 15:35:00,37.2,37.2,37.18,37.18,4500.0,36.1009,36.1009,36.0815,36.0815,4500.0
2021-02-04 15:40:00,37.11,37.11,37.08,37.08,16140.0,36.0136,36.0136,35.9844,35.9844,16140.0
2021-02-04 15:45:00,37.08,37.08,37.08,37.08,1500.0,35.9844,35.9844,35.9844,35.9844,1500.0
2021-02-04 15:50:00,37.1,37.23,37.1,37.23,12000.0,36.0039,36.13,36.0039,36.13,12000.0
2021-02-04 15:55:00,37.27,37.6,37.22,37.53,35550.0,36.1688,36.4891,36.1203,36.4211,35550.0
2021-02-05 09:30:00,38.33,38.33,37.57,37.57,298665.0,37.1975,37.1975,36.46,36.46,298665.0
2021-02-05 09:35:00,37.5,37.55,37.34,37.5,23445.0,36.392,36.4406,36.2368,36.392,23445.0
2021-02-05 09:40:00,37.57,37.77,37.53,37.66,27000.0,36.46,36.6541,36.4211,36.5473,27000.0
2021-02-05 09:45:00,37.53,37.55,37.53,37.53,6030.0,36.4211,36.4406,36.4211,36.4211,6030.0
2021-02-05 09:50:00,37.49,37.49,37.1,37.1,16500.0,36.3823,36.3823,36.0039,36.0039,16500.0
2021-02-05 09:55:00,37.1,37.1,36.9,36.96,15000.0,36.0039,36.0039,35.8098,35.868,15000.0
2021-02-05 10:00:00,36.87,36.92,36.83,36.91,14250.0,35.7806,35.8292,35.7418,35.8195,14250.0
2021-02-05 10:05:00,37.06,37.06,37.06,37.06,3000.0,35.965,35.965,35.965,35.965,3000.0
2021-02-05 10:10:00,37.07,37.07,37.0,37.0,3000.0,35.9747,35.9747,35.9068,35.9068,3000.0
2021-02-05 10:15:00,36.83,36.85,36.72,36.72,26700.0,35.7418,35.7612,35.6351,35.6351,26700.0
2021-02-05 10:20:00,36.76,36.78,36.64,36.78,67800.0,35.6739,35.6933,35.5574,35.6933,67800.0
2021-02-05 10:25:00,36.78,36.88,36.78,36.85,19335.0,35.6933,35.7904,35.6933,35.7612,19335.0
2021-02-05 10:30:00,36.8,36.8,36.67,36.75,14280.0,35.7127,35.7127,35.5866,35.6642,14280.0
2021-02-05 10:35:00,36.8,36.93,36.8,36.88,17160.0,35.7127,35.8389,35.7127,35.7904,17160.0
2021-02-05 10:40:00,37.01,37.01,36.98,36.98,3570.0,35.9165,35.9165,35.8874,35.8874,3570.0
2021-02-05 10:45:00,36.96,37.07,36.94,37.07,13635.0,35.868,35.9747,35.8486,35.9747,13635.0
2021-02-05 10:50:00,37.14,37.14,37.11,37.13,4500.0,36.0427,36.0427,36.0136,36.033,4500.0
2021-02-05 10:55:00,37.14,37.14,37.07,37.09,29055.0,36.0427,36.0427,35.9747,35.9941,29055.0
2021-02-05 11:00:00,37.09,37.15,37.09,37.15,61605.0,35.9941,36.0524,35.9941,36.0524,61605.0
2021-02-05 11:05:00,37.15,37.15,37.08,37.08,18420.0,36.0524,36.0524,35.9844,35.9844,18420.0
2021-02-05 11:10:00,36.94,36.95,36.91,36.91,10485.0,35.8486,35.8583,35.8195,35.8195,10485.0
2021-02-05 11:15:00,36.81,36.81,36.79,36.81,9285.0,35.7224,35.7224,35.703,35.7224,9285.0
2021-02-05 11:20:00,36.8,36.83,36.8,36.8,43425.0,35.7127,35.7418,35.7127,35.7127,43425.0
2021-02-05 11:25:00,36.73,36.73,36.67,36.72,13530.0,35.6448,35.6448,35.5866,35.6351,13530.0
2021-02-05 11:30:00,36.68,36.84,36.68,36.84,29325.0,35.5963,35.7515,35.5963,35.7515,29325.0
2021-02-05 11:35:00,36.88,36.88,36.7,36.7,28170.0,35.7904,35.7904,35.6157,35.6157,28170.0
2021-02-05 11:40:00,36.67,36.73,36.67,36.73,28080.0,35.5866,35.6448,35.5866,35.6448,28080.0
2021-02-05 11:45:00,36.73,36.73,36.73,36.73,0.0,35.6448,35.6448,35.6448,35.6448,0.0
2021-02-05 11:50:00,36.86,36.86,36.8,36.8,7500.0,35.7709,35.7709,35.7127,35.7127,7500.0
2021-02-05 11:55:00,36.67,36.67,36.59,36.59,10500.0,35.5866,35.5866,35.5089,35.5089,10500.0
2021-02-05 12:00:00,36.59,36.59,36.59,36.59,0.0,35.5089,35.5089,35.5089,35.5089,0.0
2021-02-05 12:05:00,36.72,36.74,36.72,36.74,4500.0,35.6351,35.6545,35.6351,35.6545,4500.0
2021-02-05 12:10:00,36.74,36.74,36.74,36.74,0.0,35.6545,35.6545,35.6545,35.6545,0.0
2021-02-05 12:15:00,36.74,36.74,36.74,36.74,0.0,35.6545,35.6545,35.6545,35.6545,0.0
2021-02-05 12:20:00,36.85,36.85,36.85,36.85,6000.0,35.7612,35.7612,35.7612,35.7612,6000.0
2021-02-05 12:25:00,36.85,36.85,36.85,36.85,0.0,35.7612,35.7612,35.7612,35.7612,0.0
2021-02-05 12:30:00,36.85,36.85,36.85,36.85,0.0,35.7612,35.7612,35.7612,35.7612,0.0
2021-02-05 12:35:00,36.85,36.85,36.85,36.85,0.0,35.7612,35.7612,35.7612,35.7612,0.0
2021-02-05 12:40:00,36.85,36.85,36.85,36.85,0.0,35.7612,35.7612,35.7612,35.7612,0.0
2021-02-05 12:45:00,36.85,36.85,36.85,36.85,0.0,35.7612,35.7612,35.7612,35.7612,0.0
2021-02-05 12:50:00,36.95,36.95,36.94,36.94,3000.0,35.8583,35.8583,35.8486,35.8486,3000.0
2021-02-05 12:55:00,36.94,36.94,36.94,36.94,0.0,35.8486,35.8486,35.8486,35.8486,0.0
2021-02-05 13:00:00,36.99,36.99,36.97,36.97,3000.0,35.8971,35.8971,35.8777,35.8777,3000.0
2021-02-05 13:05:00,36.93,36.93,36.93,36.93,2115.0,35.8389,35.8389,35.8389,35.8389,2115.0
2021-02-05 13:10:00,36.99,36.99,36.97,36.97,6000.0,35.8971,35.8971,35.8777,35.8777,6000.0
2021-02-05 13:15:00,36.93,37.08,36.93,37.08,21180.0,35.8389,35.9844,35.8389,35.9844,21180.0
2021-02-05 13:20:00,37.08,37.08,37.08,37.08,0.0,35.9844,35.9844,35.9844,35.9844,0.0
2021-02-05 13:25:00,36.99,36.99,36.99,36.99,1500.0,35.8971,35.8971,35.8971,35.8971,1500.0
2021-02-05 13:30:00,36.94,36.94,36.94,36.94,4500.0,35.8486,35.8486,35.8486,35.8486,4500.0
2021-02-05 13:35:00,36.94,36.94,36.94,36.94,0.0,35.8486,35.8486,35.8486,35.8486,0.0
2021-02-05 13:40:00,36.98,36.98,36.84,36.84,18150.0,35.8874,35.8874,35.7515,35.7515,18150.0
2021-02-05 13:45:00,36.85,36.85,36.85,36.85,1500.0,35.7612,35.7612,35.7612,35.7612,1500.0
2021-02-05 13:50:00,36.75,36.75,36.71,36.71,7500.0,35.6642,35.6642,35.6254,35.6254,7500.0
2021-02-05 13:55:00,36.74,36.74,36.74,36.74,1500.0,35.6545,35.6545,35.6545,35.6545,1500.0
2021-02-05 14:00:00,36.73,36.73,36.67,36.72,6600.0,35.6448,35.6448,35.5866,35.6351,6600.0
2021-02-05 14:05:00,36.72,36.72,36.72,36.72,0.0,35.6351,35.6351,35.6351,35.6351,0.0
2021-02-05 14:10:00,36.72,36.72,36.72,36.72,0.0,35.6351,35.6351,35.6351,35.6351,0.0
2021-02-05 14:15:00,36.72,36.72,36.72,36.72,0.0,35.6351,35.6351,35.6351,35.6351,0.0
2021-02-05 14:20:00,36.72,36.72,36.72,36.72,0.0,35.6351,35.6351,35.6351,35.6351,0.0
2021-02-05 14:25:00,36.72,36.72,36.72,36.72,0.0,35.6351,35.6351,35.6351,35.6351,0.0
2021-02-05 14:30:00,37.0,37.02,37.0,37.02,17400.0,35.9068,35.9262,35.9068,35.9262,17400.0
2021-02-05 14:35:00,36.92,36.92,36.92,36.92,5400.0,35.8292,35.8292,35.8292,35.8292,5400.0
2021-02-05 14:40:00,36.92,36.92,36.92,36.92,0.0,35.8292,35.8292,35.8292,35.8292,0.0
2021-02-05 14:45:00,36.92,36.92,36.92,36.92,0.0,35.8292,35.8292,35.8292,35.8292,0.0
2021-02-05 14:50:00,36.92,36.92,36.92,36.92,0.0,35.8292,35.8292,35.8292,35.8292,0.0
2021-02-05 14:55:00,36.94,36.94,36.94,36.94,2550.0,35.8486,35.8486,35.8486,35.8486,2550.0
2021-02-05 15:00:00,36.92,36.92,36.9,36.9,3000.0,35.8292,35.8292,35.8098,35.8098,3000.0
2021-02-05 15:05:00,36.9,36.9,36.9,36.9,0.0,35.8098,35.8098,35.8098,35.8098,0.0
2021-02-05 15:10:00,36.8,36.8,36.8,36.8,1500.0,35.7127,35.7127,35.7127,35.7127,1500.0
2021-02-05 15:15:00,36.82,36.82,36.82,36.82,1500.0,35.7321,35.7321,35.7321,35.7321,1500.0
2021-02-05 15:20:00,36.86,36.93,36.85,36.93,7500.0,35.7709,35.8389,35.7612,35.8389,7500.0
2021-02-05 15:25:00,36.88,36.88,36.73,36.74,10560.0,35.7904,35.7904,35.6448,35.6545,10560.0
2021-02-05 15:30:00,36.74,36.74,36.74,36.74,0.0,35.6545,35.6545,35.6545,35.6545,0.0
2021-02-05 15:35:00,36.89,36.89,36.82,36.82,8055.0,35.8001,35.8001,35.7321,35.7321,8055.0
2021-02-05 15:40:00,36.86,36.86,36.8,36.8,4500.0,35.7709,35.7709,35.7127,35.7127,4500.0
2021-02-05 15:45:00,36.86,36.86,36.77,36.77,26790.0,35.7709,35.7709,35.6836,35.6836,26790.0
2021-02-05 15:50:00,36.72,36.8,36.72,36.77,10500.0,35.6351,35.7127,35.6351,35.6836,10500.0
2021-02-05 15:55:00,36.74,36.74,36.68,36.69,26940.0,35.6545,35.6545,35.5963,35.606,26940.0
2021-02-08 09:30:00,37.47,37.93,37.46,37.92,145320.0,36.3629,36.8093,36.3532,36.7996,145320.0
2021-02-08 09:35:00,38.0,38.19,37.95,38.0,91305.0,36.8773,37.0616,36.8287,36.8773,91305.0
2021-02-08 09:40:00,38.06,38.35,37.93,38.23,74835.0,36.9355,37.2169,36.8093,37.1005,74835.0
2021-02-08 09:45:00,38.15,38.59,38.15,38.59,57030.0,37.0228,37.4498,37.0228,37.4498,57030.0
2021-02-08 09:50:00,38.67,38.98,38.63,38.98,43545.0,37.5275,37.8283,37.4886,37.8283,43545.0
2021-02-08 09:55:00,38.92,38.97,38.66,38.69,39465.0,37.7701,37.8186,37.5178,37.5469,39465.0
2021-02-08 10:00:00,38.62,38.78,38.6,38.78,98460.0,37.4789,37.6342,37.4595,37.6342,98460.0
2021-02-08 10:05:00,38.75,38.97,38.75,38.94,15120.0,37.6051,37.8186,37.6051,37.7895,15120.0
2021-02-08 10:10:00,38.75,38.75,38.65,38.65,10875.0,37.6051,37.6051,37.5081,37.5081,10875.0
2021-02-08 10:15:00,38.66,38.66,38.53,38.55,16500.0,37.5178,37.5178,37.3916,37.411,16500.0
2021-02-08 10:20:00,38.54,38.61,38.41,38.41,55680.0,37.4013,37.4692,37.2751,37.2751,55680.0
2021-02-08 10:25:00,38.33,38.47,38.27,38.47,84345.0,37.1975,37.3334,37.1393,37.3334,84345.0
2021-02-08 10:30:00,38.61,38.65,38.55,38.55,11250.0,37.4692,37.5081,37.411,37.411,11250.0
2021-02-08 10:35:00,38.65,38.67,38.47,38.48,16500.0,37.5081,37.5275,37.3334,37.3431,16500.0
2021-02-08 10:40:00,38.57,38.73,38.54,38.73,89220.0,37.4304,37.5857,37.4013,37.5857,89220.0
2021-02-08 10:45:00,38.74,38.87,38.73,38.87,66495.0,37.5954,37.7216,37.5857,37.7216,66495.0
2021-02-08 10:50:00,38.83,38.87,38.74,38.74,18000.0,37.6827,37.7216,37.5954,37.5954,18000.0
2021-02-08 10:55:00,38.8,38.86,38.77,38.86,28335.0,37.6536,37.7118,37.6245,37.7118,28335.0
2021-02-08 11:00:00,38.83,38.83,38.79,38.82,14985.0,37.6827,37.6827,37.6439,37.673,14985.0
2021-02-08 11:05:00,38.84,38.87,38.81,38.83,44655.0,37.6924,37.7216,37.6633,37.6827,44655.0
2021-02-08 11:10:00,38.87,38.87,38.73,38.73,43170.0,37.7216,37.7216,37.5857,37.5857,43170.0
2021-02-08 11:15:00,38.6,38.64,38.56,38.6,63690.0,37.4595,37.4983,37.4207,37.4595,63690.0
2021-02-08 11:20:00,38.64,38.65,38.64,38.65,14160.0,37.4983,37.5081,37.4983,37.5081,14160.0
2021-02-08 11:25:00,38.56,38.67,38.53,38.59,36975.0,37.4207,37.5275,37.3916,37.4498,36975.0
2021-02-08 11:30:00,38.6,38.63,38.41,38.49,46170.0,37.4595,37.4886,37.2751,37.3528,46170.0
2021-02-08 11:35:00,38.49,38.54,38.44,38.54,27000.0,37.3528,37.4013,37.3043,37.4013,27000.0
2021-02-08 11:40:00,38.52,38.53,38.44,38.5,57705.0,37.3819,37.3916,37.3043,37.3625,57705.0
2021-02-08 11:45:00,38.61,38.81,38.61,38.81,15000.0,37.4692,37.6633,37.4692,37.6633,15000.0
2021-02-08 11:50:00,38.81,38.81,38.73,38.73,18000.0,37.6633,37.6633,37.5857,37.5857,18000.0
2021-02-08 11:55:00,38.76,38.84,38.73,38.77,58725.0,37.6148,37.6924,37.5857,37.6245,58725.0
2021-02-08 12:00:00,38.77,38.84,38.77,38.84,27690.0,37.6245,37.6924,37.6245,37.6924,27690.0
2021-02-08 12:05:00,38.82,38.88,38.81,38.81,33000.0,37.673,37.7313,37.6633,37.6633,33000.0
2021-02-08 12:10:00,38.86,38.97,38.86,38.97,10500.0,37.7118,37.8186,37.7118,37.8186,10500.0
2021-02-08 12:15:00,38.95,39.0,38.95,38.99,34605.0,37.7992,37.8477,37.7992,37.838,34605.0
2021-02-08 12:20:00,39.0,39.17,39.0,39.16,49500.0,37.8477,38.0127,37.8477,38.003,49500.0
2021-02-08 12:25:00,39.2,39.28,39.2,39.27,19500.0,38.0418,38.1194,38.0418,38.1097,19500.0
2021-02-08 12:30:00,39.28,39.41,39.25,39.41,66765.0,38.1194,38.2456,38.0903,38.2456,66765.0
2021-02-08 12:35:00,39.38,39.42,39.37,39.42,16500.0,38.2165,38.2553,38.2068,38.2553,16500.0
2021-02-08 12:40:00,39.34,39.4,39.33,39.38,31095.0,38.1777,38.2359,38.168,38.2165,31095.0
2021-02-08 12:45:00,39.41,39.52,39.4,39.4,37785.0,38.2456,38.3523,38.2359,38.2359,37785.0
2021-02-08 12:50:00,39.4,39.41,39.36,39.38,10500.0,38.2359,38.2456,38.1971,38.2165,10500.0
2021-02-08 12:55:00,39.31,39.35,39.17,39.35,18000.0,38.1486,38.1874,38.0127,38.1874,18000.0
2021-02-08 13:00:00,39.3,39.3,39.2,39.2,6000.0,38.1388,38.1388,38.0418,38.0418,6000.0
2021-02-08 13:05:00,39.2,39.33,39.2,39.33,19500.0,38.0418,38.168,38.0418,38.168,19500.0
2021-02-08 13:10:00,39.32,39.37,39.3,39.37,13500.0,38.1583,38.2068,38.1388,38.2068,13500.0
2021-02-08 13:15:00,39.39,39.45,39.39,39.45,9000.0,38.2262,38.2844,38.2262,38.2844,9000.0
2021-02-08 13:20:00,39.44,39.46,39.38,39.38,6000.0,38.2747,38.2941,38.2165,38.2165,6000.0
2021-02-08 13:25:00,39.39,39.46,39.39,39.46,7500.0,38.2262,38.2941,38.2262,38.2941,7500.0
2021-02-08 13:30:00,39.44,39.52,39.44,39.52,40830.0,38.2747,38.3523,38.2747,38.3523,40830.0
2021-02-08 13:35:00,39.49,39.51,39.45,39.45,10500.0,38.3232,38.3426,38.2844,38.2844,10500.0
2021-02-08 13:40:00,39.46,39.52,39.46,39.52,22500.0,38.2941,38.3523,38.2941,38.3523,22500.0
2021-02-08 13:45:00,39.53,39.56,39.49,39.52,55995.0,38.3621,38.3912,38.3232,38.3523,55995.0
2021-02-08 13:50:00,39.5,39.5,39.26,39.26,59595.0,38.3329,38.3329,38.1,38.1,59595.0
2021-02-08 13:55:00,39.26,39.37,39.26,39.37,34620.0,38.1,38.2068,38.1,38.2068,34620.0
2021-02-08 14:00:00,39.37,39.45,39.35,39.45,27000.0,38.2068,38.2844,38.1874,38.2844,27000.0
2021-02-08 14:05:00,39.47,39.53,39.47,39.53,10500.0,38.3038,38.3621,38.3038,38.3621,10500.0
2021-02-08 14:10:00,39.51,39.56,39.5,39.51,35925.0,38.3426,38.3912,38.3329,38.3426,35925.0
2021-02-08 14:15:00,39.52,39.52,39.5,39.52,7500.0,38.3523,38.3523,38.3329,38.3523,7500.0
2021-02-08 14:20:00,39.43,39.6,39.43,39.59,18675.0,38.265,38.43,38.265,38.4203,18675.0
2021-02-08 14:25:00,39.57,39.59,39.56,39.59,9000.0,38.4009,38.4203,38.3912,38.4203,9000.0
2021-02-08 14:30:00,39.59,39.6,39.57,39.58,15000.0,38.4203,38.43,38.4009,38.4106,15000.0
2021-02-08 14:35:00,39.57,39.61,39.57,39.61,25500.0,38.4009,38.4397,38.4009,38.4397,25500.0
2021-02-08 14:40:00,39.63,39.63,39.63,39.63,1500.0,38.4591,38.4591,38.4591,38.4591,1500.0
2021-02-08 14:45:00,39.63,39.64,39.58,39.62,19500.0,38.4591,38.4688,38.4106,38.4494,19500.0
2021-02-08 14:50:00,39.63,39.73,39.63,39.73,27930.0,38.4591,38.5561,38.4591,38.5561,27930.0
2021-02-08 14:55:00,39.76,39.81,39.76,39.76,13440.0,38.5853,38.6338,38.5853,38.5853,13440.0
2021-02-08 15:00:00,39.73,39.77,39.73,39.76,15000.0,38.5561,38.595,38.5561,38.5853,15000.0
2021-02-08 15:05:00,39.75,39.81,39.75,39.8,62400.0,38.5756,38.6338,38.5756,38.6241,62400.0
2021-02-08 15:10:00,39.82,39.87,39.82,39.82,22110.0,38.6435,38.692,38.6435,38.6435,22110.0
2021-02-08 15:15:00,39.81,39.81,39.76,39.79,16500.0,38.6338,38.6338,38.5853,38.6144,16500.0
2021-02-08 15:20:00,39.8,39.9,39.8,39.9,26325.0,38.6241,38.7211,38.6241,38.7211,26325.0
2021-02-08 15:25:00,39.9,39.91,39.85,39.85,16500.0,38.7211,38.7308,38.6726,38.6726,16500.0
2021-02-08 15:30:00,39.93,39.93,39.85,39.85,44010.0,38.7502,38.7502,38.6726,38.6726,44010.0
2021-02-08 15:35:00,39.85,39.97,39.85,39.95,55500.0,38.6726,38.7891,38.6726,38.7696,55500.0
2021-02-08 15:40:00,39.93,39.97,39.92,39.94,44355.0,38.7502,38.7891,38.7405,38.7599,44355.0
2021-02-08 15:45:00,39.94,39.94,39.9,39.91,10500.0,38.7599,38.7599,38.7211,38.7308,10500.0
2021-02-08 15:50:00,39.87,40.02,39.87,40.02,61095.0,38.692,38.8376,38.692,38.8376,61095.0
2021-02-08 15:55:00,39.97,40.11,39.92,40.11,100725.0,38.7891,38.9249,38.7405,38.9249,100725.0
2021-02-09 09:30:00,39.55,40.12,39.55,39.79,292785.0,38.3815,38.9346,38.3815,38.6144,292785.0
2021-02-09 09:35:00,39.6,39.87,39.4,39.46,80310.0,38.43,38.692,38.2359,38.2941,80310.0
2021-02-09 09:40:00,39.38,39.48,39.15,39.47,45600.0,38.2165,38.3135,37.9933,38.3038,45600.0
2021-02-09 09:45:00,39.67,39.8,39.67,39.8,25290.0,38.4979,38.6241,38.4979,38.6241,25290.0
2021-02-09 09:50:00,39.85,39.93,39.74,39.87,11790.0,38.6726,38.7502,38.5658,38.692,11790.0
2021-02-09 09:55:00,39.94,40.0,39.93,40.0,6750.0,38.7599,38.8182,38.7502,38.8182,6750.0
2021-02-09 10:00:00,39.99,40.18,39.99,40.13,39435.0,38.8085,38.9928,38.8085,38.9443,39435.0
2021-02-09 10:05:00,40.07,40.12,39.93,40.12,62130.0,38.8861,38.9346,38.7502,38.9346,62130.0
2021-02-09 10:10:00,40.2,40.37,40.17,40.37,57870.0,39.0123,39.1772,38.9831,39.1772,57870.0
2021-02-09 10:15:00,40.38,40.54,40.37,40.54,19815.0,39.1869,39.3422,39.1772,39.3422,19815.0
2021-02-09 10:20:00,40.5,40.5,40.31,40.31,9000.0,39.3034,39.3034,39.119,39.119,9000.0
2021-02-09 10:25:00,40.38,40.38,40.26,40.26,18030.0,39.1869,39.1869,39.0705,39.0705,18030.0
2021-02-09 10:30:00,40.17,40.26,40.13,40.23,18555.0,38.9831,39.0705,38.9443,39.0414,18555.0
2021-02-09 10:35:00,40.22,40.3,40.18,40.18,19320.0,39.0317,39.1093,38.9928,38.9928,19320.0
2021-02-09 10:40:00,40.24,40.27,40.24,40.27,19605.0,39.0511,39.0802,39.0511,39.0802,19605.0
2021-02-09 10:45:00,40.17,40.27,40.17,40.2,34695.0,38.9831,39.0802,38.9831,39.0123,34695.0
2021-02-09 10:50:00,40.27,40.27,40.27,40.27,2190.0,39.0802,39.0802,39.0802,39.0802,2190.0
2021-02-09 10:55:00,40.2,40.2,40.2,40.2,9525.0,39.0123,39.0123,39.0123,39.0123,9525.0
2021-02-09 11:00:00,40.26,40.26,40.09,40.11,37230.0,39.0705,39.0705,38.9055,38.9249,37230.0
2021-02-09 11:05:00,40.0,40.0,40.0,40.0,3915.0,38.8182,38.8182,38.8182,38.8182,3915.0
2021-02-09 11:10:00,39.82,39.82,39.75,39.8,28890.0,38.6435,38.6435,38.5756,38.6241,28890.0
2021-02-09 11:15:00,39.74,39.74,39.33,39.33,42825.0,38.5658,38.5658,38.168,38.168,42825.0
2021-02-09 11:20:00,39.54,39.67,39.54,39.67,23010.0,38.3718,38.4979,38.3718,38.4979,23010.0
2021-02-09 11:25:00,39.67,39.67,39.67,39.67,0.0,38.4979,38.4979,38.4979,38.4979,0.0
2021-02-09 11:30:00,39.6,39.73,39.6,39.73,128835.0,38.43,38.5561,38.43,38.5561,128835.0
2021-02-09 11:35:00,39.85,39.98,39.85,39.98,15000.0,38.6726,38.7988,38.6726,38.7988,15000.0
2021-02-09 11:40:00,40.0,40.05,40.0,40.05,18000.0,38.8182,38.8667,38.8182,38.8667,18000.0
2021-02-09 11:45:00,40.02,40.04,40.0,40.04,10515.0,38.8376,38.857,38.8182,38.857,10515.0
2021-02-09 11:50:00,40.05,40.13,40.04,40.04,21000.0,38.8667,38.9443,38.857,38.857,21000.0
2021-02-09 11:55:00,40.03,40.03,40.03,40.03,3375.0,38.8473,38.8473,38.8473,38.8473,3375.0
2021-02-09 12:00:00,39.97,39.97,39.92,39.93,16455.0,38.7891,38.7891,38.7405,38.7502,16455.0
2021-02-09 12:05:00,40.04,40.05,40.03,40.05,6000.0,38.857,38.8667,38.8473,38.8667,6000.0
2021-02-09 12:10:00,40.09,40.09,40.09,40.09,1500.0,38.9055,38.9055,38.9055,38.9055,1500.0
2021-02-09 12:15:00,40.16,40.18,40.04,40.04,6360.0,38.9734,38.9928,38.857,38.857,6360.0
2021-02-09 12:20:00,39.93,39.97,39.93,39.95,6000.0,38.7502,38.7891,38.7502,38.7696,6000.0
2021-02-09 12:25:00,40.01,40.05,40.01,40.05,6000.0,38.8279,38.8667,38.8279,38.8667,6000.0
2021-02-09 12:30:00,40.02,40.02,40.02,40.02,10500.0,38.8376,38.8376,38.8376,38.8376,10500.0
2021-02-09 12:35:00,39.98,39.98,39.87,39.87,15000.0,38.7988,38.7988,38.692,38.692,15000.0
2021-02-09 12:40:00,39.88,39.97,39.86,39.86,9660.0,38.7017,38.7891,38.6823,38.6823,9660.0
2021-02-09 12:45:00,39.86,39.86,39.84,39.84,3000.0,38.6823,38.6823,38.6629,38.6629,3000.0
2021-02-09 12:50:00,39.82,39.89,39.82,39.85,7275.0,38.6435,38.7114,38.6435,38.6726,7275.0
2021-02-09 12:55:00,39.8,39.8,39.77,39.77,3000.0,38.6241,38.6241,38.595,38.595,3000.0
2021-02-09 13:00:00,39.75,39.75,39.75,39.75,4500.0,38.5756,38.5756,38.5756,38.5756,4500.0
2021-02-09 13:05:00,39.75,39.75,39.75,39.75,0.0,38.5756,38.5756,38.5756,38.5756,0.0
2021-02-09 13:10:00,39.75,39.75,39.75,39.75,0.0,38.5756,38.5756,38.5756,38.5756,0.0
2021-02-09 13:15:00,39.78,39.78,39.78,39.78,3000.0,38.6047,38.6047,38.6047,38.6047,3000.0
2021-02-09 13:20:00,39.71,39.71,39.67,39.67,6900.0,38.5367,38.5367,38.4979,38.4979,6900.0
2021-02-09 13:25:00,39.67,39.67,39.67,39.67,0.0,38.4979,38.4979,38.4979,38.4979,0.0
2021-02-09 13:30:00,39.67,39.67,39.63,39.66,18885.0,38.4979,38.4979,38.4591,38.4882,18885.0
2021-02-09 13:35:00,39.61,39.68,39.61,39.68,3000.0,38.4397,38.5076,38.4397,38.5076,3000.0
2021-02-09 13:40:00,39.73,39.73,39.73,39.73,25635.0,38.5561,38.5561,38.5561,38.5561,25635.0
2021-02-09 13:45:00,39.6,39.6,39.54,39.54,9000.0,38.43,38.43,38.3718,38.3718,9000.0
2021-02-09 13:50:00,39.53,39.57,39.53,39.57,3000.0,38.3621,38.4009,38.3621,38.4009,3000.0
2021-02-09 13:55:00,39.6,39.6,39.55,39.57,6000.0,38.43,38.43,38.3815,38.4009,6000.0
2021-02-09 14:00:00,39.58,39.58,39.57,39.57,14415.0,38.4106,38.4106,38.4009,38.4009,14415.0
2021-02-09 14:05:00,39.6,39.69,39.6,39.69,4500.0,38.43,38.5173,38.43,38.5173,4500.0
2021-02-09 14:10:00,39.69,39.69,39.68,39.68,4500.0,38.5173,38.5173,38.5076,38.5076,4500.0
2021-02-09 14:15:00,39.7,39.7,39.68,39.69,27000.0,38.527,38.527,38.5076,38.5173,27000.0
2021-02-09 14:20:00,39.73,39.77,39.73,39.76,10590.0,38.5561,38.595,38.5561,38.5853,10590.0
2021-02-09 14:25:00,39.74,39.77,39.74,39.74,18000.0,38.5658,38.595,38.5658,38.5658,18000.0
2021-02-09 14:30:00,39.74,39.74,39.7,39.7,24540.0,38.5658,38.5658,38.527,38.527,24540.0
2021-02-09 14:35:00,39.73,39.73,39.73,39.73,1500.0,38.5561,38.5561,38.5561,38.5561,1500.0
2021-02-09 14:40:00,39.78,39.78,39.78,39.78,10080.0,38.6047,38.6047,38.6047,38.6047,10080.0
2021-02-09 14:45:00,39.72,39.72,39.72,39.72,1500.0,38.5464,38.5464,38.5464,38.5464,1500.0
2021-02-09 14:50:00,39.7,39.7,39.7,39.7,1500.0,38.527,38.527,38.527,38.527,1500.0
2021-02-09 14:55:00,39.78,39.8,39.78,39.8,7500.0,38.6047,38.6241,38.6047,38.6241,7500.0
2021-02-09 15:00:00,39.78,39.78,39.74,39.74,4500.0,38.6047,38.6047,38.5658,38.5658,4500.0
2021-02-09 15:05:00,39.74,39.75,39.74,39.75,10065.0,38.5658,38.5756,38.5658,38.5756,10065.0
2021-02-09 15:10:00,39.77,39.84,39.77,39.84,3000.0,38.595,38.6629,38.595,38.6629,3000.0
2021-02-09 15:15:00,39.91,39.91,39.91,39.91,1500.0,38.7308,38.7308,38.7308,38.7308,1500.0
2021-02-09 15:20:00,39.92,39.92,39.81,39.81,12000.0,38.7405,38.7405,38.6338,38.6338,12000.0
2021-02-09 15:25:00,39.81,39.81,39.81,39.81,1500.0,38.6338,38.6338,38.6338,38.6338,1500.0
2021-02-09 15:30:00,39.76,39.89,39.76,39.89,9000.0,38.5853,38.7114,38.5853,38.7114,9000.0
2021-02-09 15:35:00,39.9,39.94,39.9,39.94,3000.0,38.7211,38.7599,38.7211,38.7599,3000.0
2021-02-09 15:40:00,40.03,40.03,39.92,39.92,8085.0,38.8473,38.8473,38.7405,38.7405,8085.0
2021-02-09 15:45:00,39.95,39.98,39.8,39.8,12000.0,38.7696,38.7988,38.6241,38.6241,12000.0
2021-02-09 15:50:00,39.65,39.65,39.57,39.64,25725.0,38.4785,38.4785,38.4009,38.4688,25725.0
2021-02-09 15:55:00,39.57,39.6,39.5,39.59,38385.0,38.4009,38.43,38.3329,38.4203,38385.0
2021-02-10 09:30:00,40.67,40.9,40.3,40.43,259290.0,39.4684,39.6916,39.1093,39.2355,259290.0
2021-02-10 09:35:00,40.17,40.47,40.07,40.47,67110.0,38.9831,39.2743,38.8861,39.2743,67110.0
2021-02-10 09:40:00,40.44,40.67,40.4,40.54,40095.0,39.2452,39.4684,39.2063,39.3422,40095.0
2021-02-10 09:45:00,40.67,41.12,40.67,41.12,40125.0,39.4684,39.9051,39.4684,39.9051,40125.0
2021-02-10 09:50:00,40.79,41.01,40.67,41.01,13500.0,39.5848,39.7983,39.4684,39.7983,13500.0
2021-02-10 09:55:00,40.9,41.11,40.9,41.0,33720.0,39.6916,39.8954,39.6916,39.7886,33720.0
2021-02-10 10:00:00,41.02,41.31,41.02,41.28,84975.0,39.808,40.0895,39.808,40.0603,84975.0
2021-02-10 10:05:00,41.27,41.27,41.03,41.04,27000.0,40.0506,40.0506,39.8177,39.8274,27000.0
2021-02-10 10:10:00,40.82,40.83,40.67,40.67,42390.0,39.6139,39.6236,39.4684,39.4684,42390.0
2021-02-10 10:15:00,40.61,40.61,40.43,40.44,21000.0,39.4101,39.4101,39.2355,39.2452,21000.0
2021-02-10 10:20:00,40.27,40.27,39.18,39.21,84000.0,39.0802,39.0802,38.0224,38.0515,84000.0
2021-02-10 10:25:00,39.21,39.87,39.16,39.6,25515.0,38.0515,38.692,38.003,38.43,25515.0
2021-02-10 10:30:00,39.51,39.52,39.3,39.37,50475.0,38.3426,38.3523,38.1388,38.2068,50475.0
2021-02-10 10:35:00,39.42,39.7,39.33,39.33,203805.0,38.2553,38.527,38.168,38.168,203805.0
2021-02-10 10:40:00,39.43,39.43,38.4,38.4,49035.0,38.265,38.265,37.2654,37.2654,49035.0
2021-02-10 10:45:00,38.54,38.81,38.47,38.81,22500.0,37.4013,37.6633,37.3334,37.6633,22500.0
2021-02-10 10:50:00,38.97,39.27,38.94,39.2,33030.0,37.8186,38.1097,37.7895,38.0418,33030.0
2021-02-10 10:55:00,39.22,39.48,39.13,39.48,34905.0,38.0612,38.3135,37.9739,38.3135,34905.0
2021-02-10 11:00:00,39.38,39.57,39.27,39.27,24630.0,38.2165,38.4009,38.1097,38.1097,24630.0
2021-02-10 11:05:00,39.2,39.47,39.12,39.47,42585.0,38.0418,38.3038,37.9642,38.3038,42585.0
2021-02-10 11:10:00,39.61,39.85,39.6,39.85,32310.0,38.4397,38.6726,38.43,38.6726,32310.0
2021-02-10 11:15:00,39.8,39.85,39.67,39.79,43800.0,38.6241,38.6726,38.4979,38.6144,43800.0
2021-02-10 11:20:00,39.76,39.98,39.73,39.94,36000.0,38.5853,38.7988,38.5561,38.7599,36000.0
2021-02-10 11:25:00,39.83,39.83,39.48,39.49,33075.0,38.6532,38.6532,38.3135,38.3232,33075.0
2021-02-10 11:30:00,39.48,39.69,39.3,39.69,32205.0,38.3135,38.5173,38.1388,38.5173,32205.0
2021-02-10 11:35:00,39.72,39.79,39.63,39.79,19260.0,38.5464,38.6144,38.4591,38.6144,19260.0
2021-02-10 11:40:00,39.85,39.88,39.79,39.88,22635.0,38.6726,38.7017,38.6144,38.7017,22635.0
2021-02-10 11:45:00,39.74,39.92,39.74,39.92,31500.0,38.5658,38.7405,38.5658,38.7405,31500.0
2021-02-10 11:50:00,39.93,40.06,39.93,40.05,25065.0,38.7502,38.8764,38.7502,38.8667,25065.0
2021-02-10 11:55:00,40.13,40.22,39.93,39.93,32970.0,38.9443,39.0317,38.7502,38.7502,32970.0
2021-02-10 12:00:00,39.89,39.89,39.67,39.74,26505.0,38.7114,38.7114,38.4979,38.5658,26505.0
2021-02-10 12:05:00,39.77,39.77,39.66,39.73,12000.0,38.595,38.595,38.4882,38.5561,12000.0
2021-02-10 12:10:00,39.75,39.93,39.75,39.93,20790.0,38.5756,38.7502,38.5756,38.7502,20790.0
2021-02-10 12:15:00,39.8,39.8,39.8,39.8,3435.0,38.6241,38.6241,38.6241,38.6241,3435.0
2021-02-10 12:20:00,39.92,39.92,39.76,39.76,9000.0,38.7405,38.7405,38.5853,38.5853,9000.0
2021-02-10 12:25:00,39.88,40.05,39.88,40.05,6000.0,38.7017,38.8667,38.7017,38.8667,6000.0
2021-02-10 12:30:00,39.92,39.92,39.92,39.92,3000.0,38.7405,38.7405,38.7405,38.7405,3000.0
2021-02-10 12:35:00,39.94,39.94,39.82,39.82,4500.0,38.7599,38.7599,38.6435,38.6435,4500.0
2021-02-10 12:40:00,39.93,39.95,39.93,39.93,4500.0,38.7502,38.7696,38.7502,38.7502,4500.0
2021-02-10 12:45:00,40.01,40.03,40.01,40.03,3000.0,38.8279,38.8473,38.8279,38.8473,3000.0
2021-02-10 12:50:00,40.09,40.09,40.07,40.07,10500.0,38.9055,38.9055,38.8861,38.8861,10500.0
2021-02-10 12:55:00,40.0,40.08,40.0,40.08,6000.0,38.8182,38.8958,38.8182,38.8958,6000.0
2021-02-10 13:00:00,40.08,40.08,40.08,40.08,0.0,38.8958,38.8958,38.8958,38.8958,0.0
2021-02-10 13:05:00,40.11,40.11,40.11,40.11,1500.0,38.9249,38.9249,38.9249,38.9249,1500.0
2021-02-10 13:10:00,40.03,40.11,40.03,40.11,3000.0,38.8473,38.9249,38.8473,38.9249,3000.0
2021-02-10 13:15:00,40.06,40.06,40.06,40.06,1500.0,38.8764,38.8764,38.8764,38.8764,1500.0
2021-02-10 13:20:00,40.09,40.1,40.05,40.05,13770.0,38.9055,38.9152,38.8667,38.8667,13770.0
2021-02-10 13:25:00,40.1,40.1,40.03,40.1,6000.0,38.9152,38.9152,38.8473,38.9152,6000.0
2021-02-10 13:30:00,40.12,40.12,40.11,40.11,10500.0,38.9346,38.9346,38.9249,38.9249,10500.0
2021-02-10 13:35:00,40.11,40.11,40.06,40.09,18000.0,38.9249,38.9249,38.8764,38.9055,18000.0
2021-02-10 13:40:00,40.11,40.11,40.03,40.03,3000.0,38.9249,38.9249,38.8473,38.8473,3000.0
2021-02-10 13:45:00,39.96,39.96,39.95,39.95,5250.0,38.7793,38.7793,38.7696,38.7696,5250.0
2021-02-10 13:50:00,39.95,39.95,39.95,39.95,0.0,38.7696,38.7696,38.7696,38.7696,0.0
2021-02-10 13:55:00,39.83,39.86,39.83,39.84,9000.0,38.6532,38.6823,38.6532,38.6629,9000.0
2021-02-10 14:00:00,40.03,40.03,40.03,40.03,3000.0,38.8473,38.8473,38.8473,38.8473,3000.0
2021-02-10 14:05:00,39.92,39.93,39.88,39.9,16215.0,38.7405,38.7502,38.7017,38.7211,16215.0
2021-02-10 14:10:00,39.9,39.91,39.88,39.91,10500.0,38.7211,38.7308,38.7017,38.7308,10500.0
2021-02-10 14:15:00,39.97,39.97,39.92,39.92,4500.0,38.7891,38.7891,38.7405,38.7405,4500.0
2021-02-10 14:20:00,39.96,39.96,39.95,39.95,4500.0,38.7793,38.7793,38.7696,38.7696,4500.0
2021-02-10 14:25:00,39.91,40.22,39.91,40.22,31230.0,38.7308,39.0317,38.7308,39.0317,31230.0
2021-02-10 14:30:00,40.27,40.33,40.19,40.33,17865.0,39.0802,39.1384,39.0026,39.1384,17865.0
2021-02-10 14:35:00,40.39,40.39,40.34,40.37,15210.0,39.1966,39.1966,39.1481,39.1772,15210.0
2021-02-10 14:40:00,40.4,40.41,40.39,40.39,16785.0,39.2063,39.2161,39.1966,39.1966,16785.0
2021-02-10 14:45:00,40.43,40.48,40.42,40.44,22500.0,39.2355,39.284,39.2258,39.2452,22500.0
2021-02-10 14:50:00,40.47,40.47,40.36,40.36,13965.0,39.2743,39.2743,39.1675,39.1675,13965.0
2021-02-10 14:55:00,40.41,40.47,40.4,40.47,6000.0,39.2161,39.2743,39.2063,39.2743,6000.0
2021-02-10 15:00:00,40.49,40.58,40.49,40.53,10500.0,39.2937,39.381,39.2937,39.3325,10500.0
2021-02-10 15:05:00,40.57,40.57,40.5,40.5,7545.0,39.3713,39.3713,39.3034,39.3034,7545.0
2021-02-10 15:10:00,40.5,40.57,40.42,40.5,25500.0,39.3034,39.3713,39.2258,39.3034,25500.0
2021-02-10 15:15:00,40.51,40.51,40.34,40.34,5745.0,39.3131,39.3131,39.1481,39.1481,5745.0
2021-02-10 15:20:00,40.34,40.34,40.34,40.34,0.0,39.1481,39.1481,39.1481,39.1481,0.0
2021-02-10 15:25:00,40.25,40.25,40.06,40.13,18540.0,39.0608,39.0608,38.8764,38.9443,18540.0
2021-02-10 15:30:00,40.27,40.27,39.94,39.94,12000.0,39.0802,39.0802,38.7599,38.7599,12000.0
2021-02-10 15:35:00,39.71,39.8,39.71,39.73,12000.0,38.5367,38.6241,38.5367,38.5561,12000.0
2021-02-10 15:40:00,39.68,39.81,39.67,39.67,32115.0,38.5076,38.6338,38.4979,38.4979,32115.0
2021-02-10 15:45:00,39.6,39.78,39.58,39.78,27000.0,38.43,38.6047,38.4106,38.6047,27000.0
2021-02-10 15:50:00,39.71,39.9,39.71,39.77,22500.0,38.5367,38.7211,38.5367,38.595,22500.0
2021-02-10 15:55:00,39.87,40.04,39.77,40.04,25485.0,38.692,38.857,38.595,38.857,25485.0
2021-02-11 09:30:00,40.88,41.94,40.88,41.7,507585.0,39.6722,40.7008,39.6722,40.4679,507585.0
2021-02-11 09:35:00,41.68,41.86,41.41,41.73,92820.0,40.4485,40.6232,40.1865,40.4971,92820.0
2021-02-11 09:40:00,41.71,41.71,41.47,41.61,39615.0,40.4776,40.4776,40.2447,40.3806,39615.0
2021-02-11 09:45:00,41.65,41.88,41.65,41.8,15000.0,40.4194,40.6426,40.4194,40.565,15000.0
2021-02-11 09:50:00,41.73,41.73,41.27,41.3,49635.0,40.4971,40.4971,40.0506,40.0798,49635.0
2021-02-11 09:55:00,41.27,41.56,41.26,41.5,166920.0,40.0506,40.3321,40.0409,40.2738,166920.0
2021-02-11 10:00:00,41.42,41.49,41.41,41.49,6075.0,40.1962,40.2641,40.1865,40.2641,6075.0
2021-02-11 10:05:00,41.63,41.63,41.44,41.44,4500.0,40.4,40.4,40.2156,40.2156,4500.0
2021-02-11 10:10:00,41.47,41.6,41.47,41.6,14055.0,40.2447,40.3709,40.2447,40.3709,14055.0
2021-02-11 10:15:00,41.67,41.8,41.67,41.8,40605.0,40.4388,40.565,40.4388,40.565,40605.0
2021-02-11 10:20:00,41.87,42.03,41.87,42.03,70245.0,40.6329,40.7882,40.6329,40.7882,70245.0
2021-02-11 10:25:00,42.05,42.13,41.9,42.13,33570.0,40.8076,40.8852,40.662,40.8852,33570.0
2021-02-11 10:30:00,42.15,42.19,42.02,42.04,13500.0,40.9046,40.9435,40.7785,40.7979,13500.0
2021-02-11 10:35:00,42.07,42.2,42.06,42.12,16500.0,40.827,40.9532,40.8173,40.8755,16500.0
2021-02-11 10:40:00,42.24,42.33,42.22,42.33,31590.0,40.992,41.0793,40.9726,41.0793,31590.0
2021-02-11 10:45:00,42.31,42.47,42.31,42.47,34545.0,41.0599,41.2152,41.0599,41.2152,34545.0
2021-02-11 10:50:00,42.51,42.69,42.45,42.69,102150.0,41.254,41.4287,41.1958,41.4287,102150.0
2021-02-11 10:55:00,42.67,42.69,42.29,42.29,21405.0,41.4093,41.4287,41.0405,41.0405,21405.0
2021-02-11 11:00:00,42.41,42.48,42.41,42.46,13500.0,41.157,41.2249,41.157,41.2055,13500.0
2021-02-11 11:05:00,42.51,42.65,42.49,42.61,27480.0,41.254,41.3899,41.2346,41.3511,27480.0
2021-02-11 11:10:00,42.66,42.94,42.66,42.94,37365.0,41.3996,41.6713,41.3996,41.6713,37365.0
2021-02-11 11:15:00,42.83,42.84,42.68,42.7,25620.0,41.5646,41.5743,41.419,41.4384,25620.0
2021-02-11 11:20:00,42.68,42.96,42.63,42.96,55500.0,41.419,41.6907,41.3705,41.6907,55500.0
2021-02-11 11:25:00,42.92,43.04,42.92,42.98,60000.0,41.6519,41.7683,41.6519,41.7101,60000.0
2021-02-11 11:30:00,43.03,43.15,43.02,43.13,74580.0,41.7586,41.8751,41.7489,41.8557,74580.0
2021-02-11 11:35:00,43.11,43.18,43.06,43.06,52740.0,41.8363,41.9042,41.7878,41.7878,52740.0
2021-02-11 11:40:00,43.07,43.15,43.06,43.08,51000.0,41.7975,41.8751,41.7878,41.8072,51000.0
2021-02-11 11:45:00,43.19,43.2,43.14,43.15,26925.0,41.9139,41.9236,41.8654,41.8751,26925.0
2021-02-11 11:50:00,43.14,43.2,42.93,42.97,19500.0,41.8654,41.9236,41.6616,41.7004,19500.0
2021-02-11 11:55:00,42.92,43.17,42.89,43.17,40095.0,41.6519,41.8945,41.6228,41.8945,40095.0
2021-02-11 12:00:00,43.15,43.33,43.15,43.33,109575.0,41.8751,42.0498,41.8751,42.0498,109575.0
2021-02-11 12:05:00,43.36,43.39,43.21,43.21,21000.0,42.0789,42.108,41.9333,41.9333,21000.0
2021-02-11 12:10:00,43.0,43.23,43.0,43.23,9075.0,41.7295,41.9527,41.7295,41.9527,9075.0
2021-02-11 12:15:00,43.17,43.19,42.56,42.56,54615.0,41.8945,41.9139,41.3025,41.3025,54615.0
2021-02-11 12:20:00,42.73,42.73,42.5,42.5,24000.0,41.4675,41.4675,41.2443,41.2443,24000.0
2021-02-11 12:25:00,42.41,42.41,41.99,42.07,82950.0,41.157,41.157,40.7494,40.827,82950.0
2021-02-11 12:30:00,41.91,42.27,41.91,42.27,33090.0,40.6717,41.0211,40.6717,41.0211,33090.0
2021-02-11 12:35:00,42.37,42.67,42.37,42.67,40305.0,41.1181,41.4093,41.1181,41.4093,40305.0
2021-02-11 12:40:00,42.47,42.53,42.41,42.43,30045.0,41.2152,41.2734,41.157,41.1764,30045.0
2021-02-11 12:45:00,42.31,42.48,42.09,42.4,12360.0,41.0599,41.2249,40.8464,41.1473,12360.0
2021-02-11 12:50:00,42.51,42.6,42.43,42.57,36720.0,41.254,41.3413,41.1764,41.3122,36720.0
2021-02-11 12:55:00,42.66,43.0,42.64,43.0,16500.0,41.3996,41.7295,41.3802,41.7295,16500.0
2021-02-11 13:00:00,42.97,43.11,42.91,43.02,16500.0,41.7004,41.8363,41.6422,41.7489,16500.0
2021-02-11 13:05:00,43.0,43.0,42.87,42.92,12000.0,41.7295,41.7295,41.6034,41.6519,12000.0
2021-02-11 13:10:00,42.83,43.2,42.78,43.19,18930.0,41.5646,41.9236,41.516,41.9139,18930.0
2021-02-11 13:15:00,43.21,43.35,43.21,43.27,36225.0,41.9333,42.0692,41.9333,41.9916,36225.0
2021-02-11 13:20:00,43.33,43.46,43.29,43.46,30060.0,42.0498,42.1759,42.011,42.1759,30060.0
2021-02-11 13:25:00,43.45,43.47,43.4,43.4,9000.0,42.1662,42.1856,42.1177,42.1177,9000.0
2021-02-11 13:30:00,43.35,43.52,43.35,43.49,37440.0,42.0692,42.2342,42.0692,42.2051,37440.0
2021-02-11 13:35:00,43.52,43.65,43.5,43.65,26400.0,42.2342,42.3603,42.2148,42.3603,26400.0
2021-02-11 13:40:00,43.66,43.7,43.66,43.67,48930.0,42.37,42.4088,42.37,42.3797,48930.0
2021-02-11 13:45:00,43.49,43.52,43.49,43.52,4500.0,42.2051,42.2342,42.2051,42.2342,4500.0
2021-02-11 13:50:00,43.68,43.69,43.66,43.66,6000.0,42.3894,42.3991,42.37,42.37,6000.0
2021-02-11 13:55:00,43.61,43.61,43.59,43.59,3000.0,42.3215,42.3215,42.3021,42.3021,3000.0
2021-02-11 14:00:00,43.54,43.54,43.37,43.37,19500.0,42.2536,42.2536,42.0886,42.0886,19500.0
2021-02-11 14:05:00,43.34,43.42,43.32,43.39,55395.0,42.0595,42.1371,42.0401,42.108,55395.0
2021-02-11 14:10:00,43.27,43.4,43.21,43.4,33195.0,41.9916,42.1177,41.9333,42.1177,33195.0
2021-02-11 14:15:00,43.4,43.53,43.4,43.51,31410.0,42.1177,42.2439,42.1177,42.2245,31410.0
2021-02-11 14:20:00,43.6,43.6,43.27,43.39,12000.0,42.3118,42.3118,41.9916,42.108,12000.0
2021-02-11 14:25:00,43.58,43.67,43.55,43.67,11670.0,42.2924,42.3797,42.2633,42.3797,11670.0
2021-02-11 14:30:00,43.65,43.73,43.65,43.73,4500.0,42.3603,42.438,42.3603,42.438,4500.0
2021-02-11 14:35:00,43.59,43.59,43.47,43.54,7500.0,42.3021,42.3021,42.1856,42.2536,7500.0
2021-02-11 14:40:00,43.62,43.8,43.61,43.8,24285.0,42.3312,42.5059,42.3215,42.5059,24285.0
2021-02-11 14:45:00,43.8,43.8,43.72,43.72,9000.0,42.5059,42.5059,42.4283,42.4283,9000.0
2021-02-11 14:50:00,43.73,43.76,43.7,43.76,9000.0,42.438,42.4671,42.4088,42.4671,9000.0
2021-02-11 14:55:00,43.77,43.8,43.67,43.67,10500.0,42.4768,42.5059,42.3797,42.3797,10500.0
2021-02-11 15:00:00,43.55,43.6,43.53,43.6,15975.0,42.2633,42.3118,42.2439,42.3118,15975.0
2021-02-11 15:05:00,43.66,43.72,43.66,43.7,7500.0,42.37,42.4283,42.37,42.4088,7500.0
2021-02-11 15:10:00,43.8,43.9,43.8,43.89,32070.0,42.5059,42.6029,42.5059,42.5932,32070.0
2021-02-11 15:15:00,43.87,43.87,43.78,43.78,39960.0,42.5738,42.5738,42.4865,42.4865,39960.0
2021-02-11 15:20:00,43.76,43.94,43.76,43.94,40500.0,42.4671,42.6418,42.4671,42.6418,40500.0
2021-02-11 15:25:00,43.94,43.97,43.94,43.95,4530.0,42.6418,42.6709,42.6418,42.6515,4530.0
2021-02-11 15:30:00,43.91,43.95,43.88,43.88,20115.0,42.6126,42.6515,42.5835,42.5835,20115.0
2021-02-11 15:35:00,43.77,43.77,43.67,43.67,19065.0,42.4768,42.4768,42.3797,42.3797,19065.0
2021-02-11 15:40:00,43.66,43.78,43.56,43.58,29235.0,42.37,42.4865,42.273,42.2924,29235.0
2021-02-11 15:45:00,43.67,43.97,43.67,43.93,51690.0,42.3797,42.6709,42.3797,42.6321,51690.0
2021-02-11 15:50:00,43.81,43.96,43.77,43.95,18000.0,42.5156,42.6612,42.4768,42.6515,18000.0
2021-02-11 15:55:00,43.98,44.07,43.93,44.07,289770.0,42.6806,42.7679,42.6321,42.7679,289770.0
2021-02-12 09:30:00,43.49,43.67,43.07,43.14,273600.0,42.2051,42.3797,41.7975,41.8654,273600.0
2021-02-12 09:35:00,43.16,43.67,43.12,43.65,32010.0,41.8848,42.3797,41.846,42.3603,32010.0
2021-02-12 09:40:00,43.71,44.0,43.71,43.93,100365.0,42.4186,42.7,42.4186,42.6321,100365.0
2021-02-12 09:45:00,44.08,44.35,44.08,44.31,43020.0,42.7776,43.0396,42.7776,43.0008,43020.0
2021-02-12 09:50:00,44.28,44.43,44.15,44.18,56115.0,42.9717,43.1173,42.8456,42.8747,56115.0
2021-02-12 09:55:00,44.33,44.36,44.16,44.31,7500.0,43.0202,43.0493,42.8553,43.0008,7500.0
2021-02-12 10:00:00,44.38,44.65,44.38,44.54,9000.0,43.0688,43.3308,43.0688,43.224,9000.0
2021-02-12 10:05:00,44.47,44.87,44.47,44.87,16770.0,43.1561,43.5443,43.1561,43.5443,16770.0
2021-02-12 10:10:00,44.87,45.13,44.76,45.13,13800.0,43.5443,43.7966,43.4375,43.7966,13800.0
2021-02-12 10:15:00,45.18,45.21,44.94,44.94,16500.0,43.8451,43.8742,43.6122,43.6122,16500.0
2021-02-12 10:20:00,44.92,45.24,44.88,45.24,21000.0,43.5928,43.9033,43.554,43.9033,21000.0
2021-02-12 10:25:00,45.28,45.48,45.17,45.17,38985.0,43.9422,44.1363,43.8354,43.8354,38985.0
2021-02-12 10:30:00,45.01,45.01,44.9,44.95,9000.0,43.6801,43.6801,43.5734,43.6219,9000.0
2021-02-12 10:35:00,45.26,45.5,45.26,45.5,28350.0,43.9228,44.1557,43.9228,44.1557,28350.0
2021-02-12 10:40:00,45.57,45.7,45.57,45.7,31500.0,44.2236,44.3498,44.2236,44.3498,31500.0
2021-02-12 10:45:00,45.65,45.72,45.62,45.67,9000.0,44.3012,44.3692,44.2721,44.3206,9000.0
2021-02-12 10:50:00,45.77,45.83,45.7,45.83,10500.0,44.4177,44.4759,44.3498,44.4759,10500.0
2021-02-12 10:55:00,45.89,45.89,45.85,45.85,4575.0,44.5341,44.5341,44.4953,44.4953,4575.0
2021-02-12 11:00:00,45.99,46.0,45.77,45.8,58500.0,44.6312,44.6409,44.4177,44.4468,58500.0
2021-02-12 11:05:00,45.62,45.71,45.62,45.63,19080.0,44.2721,44.3595,44.2721,44.2818,19080.0
2021-02-12 11:10:00,45.7,45.95,45.7,45.86,13500.0,44.3498,44.5924,44.3498,44.505,13500.0
2021-02-12 11:15:00,45.93,45.95,45.81,45.81,16500.0,44.573,44.5924,44.4565,44.4565,16500.0
2021-02-12 11:20:00,45.83,45.85,45.55,45.67,16500.0,44.4759,44.4953,44.2042,44.3206,16500.0
2021-02-12 11:25:00,45.62,45.72,45.6,45.72,6000.0,44.2721,44.3692,44.2527,44.3692,6000.0
2021-02-12 11:30:00,45.79,45.97,45.79,45.96,10500.0,44.4371,44.6118,44.4371,44.6021,10500.0
2021-02-12 11:35:00,45.72,45.72,45.61,45.62,16500.0,44.3692,44.3692,44.2624,44.2721,16500.0
2021-02-12 11:40:00,45.57,45.63,45.41,45.41,22500.0,44.2236,44.2818,44.0683,44.0683,22500.0
2021-02-12 11:45:00,45.46,45.66,45.46,45.66,15195.0,44.1168,44.3109,44.1168,44.3109,15195.0
2021-02-12 11:50:00,45.62,45.62,45.38,45.47,67170.0,44.2721,44.2721,44.0392,44.1266,67170.0
2021-02-12 11:55:00,45.42,45.42,45.37,45.4,18000.0,44.078,44.078,44.0295,44.0586,18000.0
2021-02-12 12:00:00,45.44,45.6,45.44,45.56,10500.0,44.0974,44.2527,44.0974,44.2139,10500.0
2021-02-12 12:05:00,45.56,45.58,45.43,45.43,10080.0,44.2139,44.2333,44.0877,44.0877,10080.0
2021-02-12 12:10:00,45.42,45.56,45.42,45.56,21000.0,44.078,44.2139,44.078,44.2139,21000.0
2021-02-12 12:15:00,45.54,45.6,45.54,45.6,3000.0,44.1945,44.2527,44.1945,44.2527,3000.0
2021-02-12 12:20:00,45.59,45.66,45.57,45.66,6000.0,44.243,44.3109,44.2236,44.3109,6000.0
2021-02-12 12:25:00,45.7,45.93,45.7,45.91,32985.0,44.3498,44.573,44.3498,44.5536,32985.0
2021-02-12 12:30:00,45.76,45.76,45.64,45.64,13500.0,44.408,44.408,44.2915,44.2915,13500.0
2021-02-12 12:35:00,45.63,45.71,45.52,45.52,105990.0,44.2818,44.3595,44.1751,44.1751,105990.0
2021-02-12 12:40:00,45.49,45.49,45.41,45.41,17685.0,44.146,44.146,44.0683,44.0683,17685.0
2021-02-12 12:45:00,45.47,45.5,45.47,45.5,7500.0,44.1266,44.1557,44.1266,44.1557,7500.0
2021-02-12 12:50:00,45.5,45.52,45.33,45.33,36885.0,44.1557,44.1751,43.9907,43.9907,36885.0
2021-02-12 12:55:00,45.14,45.52,45.14,45.52,19620.0,43.8063,44.1751,43.8063,44.1751,19620.0
2021-02-12 13:00:00,45.53,45.61,45.52,45.52,46650.0,44.1848,44.2624,44.1751,44.1751,46650.0
2021-02-12 13:05:00,45.47,45.52,45.45,45.46,10500.0,44.1266,44.1751,44.1071,44.1168,10500.0
2021-02-12 13:10:00,45.45,45.5,45.44,45.5,6000.0,44.1071,44.1557,44.0974,44.1557,6000.0
2021-02-12 13:15:00,45.53,45.53,45.17,45.17,16320.0,44.1848,44.1848,43.8354,43.8354,16320.0
2021-02-12 13:20:00,45.14,45.14,45.01,45.01,3000.0,43.8063,43.8063,43.6801,43.6801,3000.0
2021-02-12 13:25:00,45.21,45.23,45.15,45.22,10500.0,43.8742,43.8936,43.816,43.8839,10500.0
2021-02-12 13:30:00,45.23,45.49,45.23,45.44,15000.0,43.8936,44.146,43.8936,44.0974,15000.0
2021-02-12 13:35:00,45.36,45.37,45.34,45.37,9000.0,44.0198,44.0295,44.0004,44.0295,9000.0
2021-02-12 13:40:00,45.37,45.37,45.37,45.37,4500.0,44.0295,44.0295,44.0295,44.0295,4500.0
2021-02-12 13:45:00,45.27,45.27,45.14,45.14,9000.0,43.9325,43.9325,43.8063,43.8063,9000.0
2021-02-12 13:50:00,45.17,45.17,45.17,45.17,1500.0,43.8354,43.8354,43.8354,43.8354,1500.0
2021-02-12 13:55:00,45.06,45.06,44.98,45.02,19500.0,43.7287,43.7287,43.651,43.6898,19500.0
2021-02-12 14:00:00,45.0,45.04,44.88,44.88,46140.0,43.6704,43.7093,43.554,43.554,46140.0
2021-02-12 14:05:00,44.94,45.03,44.89,45.03,15000.0,43.6122,43.6996,43.5637,43.6996,15000.0
2021-02-12 14:10:00,44.98,44.99,44.98,44.99,4500.0,43.651,43.6607,43.651,43.6607,4500.0
2021-02-12 14:15:00,45.0,45.07,44.97,45.07,10500.0,43.6704,43.7384,43.6413,43.7384,10500.0
2021-02-12 14:20:00,45.03,45.07,45.03,45.07,3000.0,43.6996,43.7384,43.6996,43.7384,3000.0
2021-02-12 14:25:00,45.05,45.05,45.05,45.05,1500.0,43.719,43.719,43.719,43.719,1500.0
2021-02-12 14:30:00,44.97,44.97,44.84,44.88,10500.0,43.6413,43.6413,43.5152,43.554,10500.0
2021-02-12 14:35:00,44.77,44.79,44.64,44.74,25500.0,43.4472,43.4666,43.3211,43.4181,25500.0
2021-02-12 14:40:00,44.74,44.74,44.74,44.74,0.0,43.4181,43.4181,43.4181,43.4181,0.0
2021-02-12 14:45:00,44.89,45.07,44.89,45.07,16230.0,43.5637,43.7384,43.5637,43.7384,16230.0
2021-02-12 14:50:00,45.06,45.06,45.02,45.03,6360.0,43.7287,43.7287,43.6898,43.6996,6360.0
2021-02-12 14:55:00,45.07,45.11,45.05,45.08,22500.0,43.7384,43.7772,43.719,43.7481,22500.0
2021-02-12 15:00:00,45.09,45.09,45.04,45.04,16980.0,43.7578,43.7578,43.7093,43.7093,16980.0
2021-02-12 15:05:00,45.08,45.18,45.08,45.1,6000.0,43.7481,43.8451,43.7481,43.7675,6000.0
2021-02-12 15:10:00,45.07,45.11,45.06,45.11,12180.0,43.7384,43.7772,43.7287,43.7772,12180.0
2021-02-12 15:15:00,45.1,45.13,45.1,45.13,7500.0,43.7675,43.7966,43.7675,43.7966,7500.0
2021-02-12 15:20:00,45.1,45.15,45.07,45.15,10500.0,43.7675,43.816,43.7384,43.816,10500.0
2021-02-12 15:25:00,45.16,45.25,45.16,45.25,4500.0,43.8257,43.9131,43.8257,43.9131,4500.0
2021-02-12 15:30:00,45.22,45.34,45.22,45.34,21000.0,43.8839,44.0004,43.8839,44.0004,21000.0
2021-02-12 15:35:00,45.33,45.37,45.29,45.29,27840.0,43.9907,44.0295,43.9519,43.9519,27840.0
2021-02-12 15:40:00,45.27,45.37,45.27,45.31,29850.0,43.9325,44.0295,43.9325,43.9713,29850.0
2021-02-12 15:45:00,45.29,45.41,45.29,45.36,38685.0,43.9519,44.0683,43.9519,44.0198,38685.0
2021-02-12 15:50:00,45.39,45.78,45.39,45.6,76440.0,44.0489,44.4274,44.0489,44.2527,76440.0
2021-02-12 15:55:00,45.61,45.8,45.56,45.79,45900.0,44.2624,44.4468,44.2139,44.4371,45900.0
2021-02-16 09:30:00,47.34,47.34,46.87,47.03,321705.0,45.9413,45.9413,45.4852,45.6405,321705.0
2021-02-16 09:35:00,47.17,47.23,46.4,46.8,68670.0,45.7763,45.8346,45.0291,45.4173,68670.0
2021-02-16 09:40:00,46.72,47.2,46.67,47.2,63345.0,45.3396,45.8054,45.2911,45.8054,63345.0
2021-02-16 09:45:00,47.13,47.5,47.13,47.37,42000.0,45.7375,46.0966,45.7375,45.9704,42000.0
2021-02-16 09:50:00,47.32,47.4,47.2,47.4,24000.0,45.9219,45.9995,45.8054,45.9995,24000.0
2021-02-16 09:55:00,47.32,47.34,47.2,47.25,17295.0,45.9219,45.9413,45.8054,45.854,17295.0
2021-02-16 10:00:00,47.27,47.51,47.14,47.32,34200.0,45.8734,46.1063,45.7472,45.9219,34200.0
2021-02-16 10:05:00,47.4,47.4,47.31,47.31,3390.0,45.9995,45.9995,45.9122,45.9122,3390.0
2021-02-16 10:10:00,47.3,47.3,46.84,46.84,18000.0,45.9025,45.9025,45.4561,45.4561,18000.0
2021-02-16 10:15:00,46.87,47.14,46.85,47.14,7500.0,45.4852,45.7472,45.4658,45.7472,7500.0
2021-02-16 10:20:00,47.28,47.45,47.28,47.42,42195.0,45.8831,46.0481,45.8831,46.0189,42195.0
2021-02-16 10:25:00,47.41,47.6,47.41,47.6,37500.0,46.0092,46.1936,46.0092,46.1936,37500.0
2021-02-16 10:30:00,47.59,47.85,47.59,47.72,39525.0,46.1839,46.4362,46.1839,46.3101,39525.0
2021-02-16 10:35:00,47.71,47.74,47.6,47.73,43245.0,46.3004,46.3295,46.1936,46.3198,43245.0
2021-02-16 10:40:00,47.8,47.8,47.68,47.7,22215.0,46.3877,46.3877,46.2713,46.2907,22215.0
2021-02-16 10:45:00,47.6,47.6,47.34,47.34,4500.0,46.1936,46.1936,45.9413,45.9413,4500.0
2021-02-16 10:50:00,47.35,47.47,47.13,47.13,48525.0,45.951,46.0675,45.7375,45.7375,48525.0
2021-02-16 10:55:00,47.06,47.4,47.06,47.34,27285.0,45.6696,45.9995,45.6696,45.9413,27285.0
2021-02-16 11:00:00,47.37,47.51,47.37,47.51,3000.0,45.9704,46.1063,45.9704,46.1063,3000.0
2021-02-16 11:05:00,47.42,47.42,47.07,47.07,54750.0,46.0189,46.0189,45.6793,45.6793,54750.0
2021-02-16 11:10:00,47.16,47.16,47.13,47.16,12420.0,45.7666,45.7666,45.7375,45.7666,12420.0
2021-02-16 11:15:00,47.1,47.26,47.07,47.24,23340.0,45.7084,45.8637,45.6793,45.8443,23340.0
2021-02-16 11:20:00,47.19,47.27,47.07,47.07,9630.0,45.7957,45.8734,45.6793,45.6793,9630.0
2021-02-16 11:25:00,46.82,46.82,46.53,46.64,43200.0,45.4367,45.4367,45.1552,45.262,43200.0
2021-02-16 11:30:00,46.5,46.56,46.41,46.48,27000.0,45.1261,45.1843,45.0388,45.1067,27000.0
2021-02-16 11:35:00,46.78,47.0,46.74,47.0,36330.0,45.3978,45.6113,45.359,45.6113,36330.0
2021-02-16 11:40:00,47.03,47.03,46.95,47.0,13500.0,45.6405,45.6405,45.5628,45.6113,13500.0
2021-02-16 11:45:00,46.85,46.87,46.58,46.58,16065.0,45.4658,45.4852,45.2038,45.2038,16065.0
2021-02-16 11:50:00,46.47,46.47,46.3,46.43,28725.0,45.097,45.097,44.932,45.0582,28725.0
2021-02-16 11:55:00,46.47,46.51,46.34,46.49,28500.0,45.097,45.1358,44.9708,45.1164,28500.0
2021-02-16 12:00:00,46.37,46.58,46.3,46.42,15375.0,45.0,45.2038,44.932,45.0485,15375.0
2021-02-16 12:05:00,46.26,46.27,45.87,45.87,22500.0,44.8932,44.9029,44.5147,44.5147,22500.0
2021-02-16 12:10:00,45.92,46.3,45.85,46.27,51510.0,44.5633,44.932,44.4953,44.9029,51510.0
2021-02-16 12:15:00,46.26,46.27,46.13,46.13,9000.0,44.8932,44.9029,44.7671,44.7671,9000.0
2021-02-16 12:20:00,46.31,46.33,46.23,46.23,13500.0,44.9417,44.9611,44.8641,44.8641,13500.0
2021-02-16 12:25:00,46.24,46.33,46.2,46.33,31725.0,44.8738,44.9611,44.835,44.9611,31725.0
2021-02-16 12:30:00,46.38,46.38,46.38,46.38,3000.0,45.0097,45.0097,45.0097,45.0097,3000.0
2021-02-16 12:35:00,46.3,46.38,46.15,46.15,15000.0,44.932,45.0097,44.7865,44.7865,15000.0
2021-02-16 12:40:00,46.26,46.3,46.2,46.2,6000.0,44.8932,44.932,44.835,44.835,6000.0
2021-02-16 12:45:00,46.2,46.29,46.2,46.28,6000.0,44.835,44.9223,44.835,44.9126,6000.0
2021-02-16 12:50:00,46.39,46.63,46.39,46.63,39000.0,45.0194,45.2523,45.0194,45.2523,39000.0
2021-02-16 12:55:00,46.63,46.66,46.61,46.66,68280.0,45.2523,45.2814,45.2329,45.2814,68280.0
2021-02-16 13:00:00,46.6,46.81,46.6,46.81,19500.0,45.2232,45.427,45.2232,45.427,19500.0
2021-02-16 13:05:00,46.74,46.74,46.72,46.72,12000.0,45.359,45.359,45.3396,45.3396,12000.0
2021-02-16 13:10:00,46.83,46.83,46.79,46.8,38010.0,45.4464,45.4464,45.4076,45.4173,38010.0
2021-02-16 13:15:00,46.8,46.8,46.71,46.71,16590.0,45.4173,45.4173,45.3299,45.3299,16590.0
2021-02-16 13:20:00,46.71,46.71,46.71,46.71,0.0,45.3299,45.3299,45.3299,45.3299,0.0
2021-02-16 13:25:00,46.76,46.76,46.57,46.57,6000.0,45.3784,45.3784,45.1941,45.1941,6000.0
2021-02-16 13:30:00,46.48,46.6,46.48,46.6,3000.0,45.1067,45.2232,45.1067,45.2232,3000.0
2021-02-16 13:35:00,46.6,46.61,46.46,46.46,10500.0,45.2232,45.2329,45.0873,45.0873,10500.0
2021-02-16 13:40:00,46.51,46.51,46.29,46.39,9000.0,45.1358,45.1358,44.9223,45.0194,9000.0
2021-02-16 13:45:00,46.45,46.46,46.45,46.46,4500.0,45.0776,45.0873,45.0776,45.0873,4500.0
2021-02-16 13:50:00,46.3,46.3,46.26,46.26,4500.0,44.932,44.932,44.8932,44.8932,4500.0
2021-02-16 13:55:00,46.26,46.26,46.14,46.14,13500.0,44.8932,44.8932,44.7768,44.7768,13500.0
2021-02-16 14:00:00,46.14,46.14,46.14,46.14,0.0,44.7768,44.7768,44.7768,44.7768,0.0
2021-02-16 14:05:00,46.29,46.33,46.29,46.33,6000.0,44.9223,44.9611,44.9223,44.9611,6000.0
2021-02-16 14:10:00,46.41,46.41,46.39,46.39,3000.0,45.0388,45.0388,45.0194,45.0194,3000.0
2021-02-16 14:15:00,46.45,46.45,46.45,46.45,3000.0,45.0776,45.0776,45.0776,45.0776,3000.0
2021-02-16 14:20:00,46.47,46.47,46.46,46.46,3000.0,45.097,45.097,45.0873,45.0873,3000.0
2021-02-16 14:25:00,46.41,46.49,46.41,46.49,3000.0,45.0388,45.1164,45.0388,45.1164,3000.0
2021-02-16 14:30:00,46.58,46.65,46.58,46.65,3000.0,45.2038,45.2717,45.2038,45.2717,3000.0
2021-02-16 14:35:00,46.65,46.68,46.63,46.63,10500.0,45.2717,45.3008,45.2523,45.2523,10500.0
2021-02-16 14:40:00,46.61,46.73,46.61,46.73,7500.0,45.2329,45.3493,45.2329,45.3493,7500.0
2021-02-16 14:45:00,46.73,46.73,46.73,46.73,0.0,45.3493,45.3493,45.3493,45.3493,0.0
2021-02-16 14:50:00,46.57,46.57,46.38,46.44,10500.0,45.1941,45.1941,45.0097,45.0679,10500.0
2021-02-16 14:55:00,46.47,46.65,46.47,46.65,13500.0,45.097,45.2717,45.097,45.2717,13500.0
2021-02-16 15:00:00,46.48,46.52,46.48,46.52,15000.0,45.1067,45.1455,45.1067,45.1455,15000.0
2021-02-16 15:05:00,46.73,46.76,46.72,46.72,18765.0,45.3493,45.3784,45.3396,45.3396,18765.0
2021-02-16 15:10:00,46.71,46.71,46.53,46.53,8250.0,45.3299,45.3299,45.1552,45.1552,8250.0
2021-02-16 15:15:00,46.53,46.6,46.44,46.44,56880.0,45.1552,45.2232,45.0679,45.0679,56880.0
2021-02-16 15:20:00,46.43,46.51,46.42,46.46,15300.0,45.0582,45.1358,45.0485,45.0873,15300.0
2021-02-16 15:25:00,46.46,46.46,46.39,46.39,4500.0,45.0873,45.0873,45.0194,45.0194,4500.0
2021-02-16 15:30:00,46.4,46.47,46.37,46.47,6000.0,45.0291,45.097,45.0,45.097,6000.0
2021-02-16 15:35:00,46.37,46.37,46.32,46.32,3000.0,45.0,45.0,44.9514,44.9514,3000.0
2021-02-16 15:40:00,46.33,46.48,46.31,46.48,9000.0,44.9611,45.1067,44.9417,45.1067,9000.0
2021-02-16 15:45:00,46.47,46.48,46.4,46.48,9000.0,45.097,45.1067,45.0291,45.1067,9000.0
2021-02-16 15:50:00,46.41,46.58,46.24,46.58,23520.0,45.0388,45.2038,44.8738,45.2038,23520.0
2021-02-16 15:55:00,46.51,46.62,46.5,46.5,12000.0,45.1358,45.2426,45.1261,45.1261,12000.0
2021-02-17 09:30:00,45.1,45.1,43.9,44.0,230850.0,43.7675,43.7675,42.6029,42.7,230850.0
2021-02-17 09:35:00,43.94,44.39,43.69,44.21,86475.0,42.6418,43.0785,42.3991,42.9038,86475.0
2021-02-17 09:40:00,44.11,44.47,44.1,44.47,44535.0,42.8067,43.1561,42.797,43.1561,44535.0
2021-02-17 09:45:00,44.55,45.43,44.55,45.43,75510.0,43.2337,44.0877,43.2337,44.0877,75510.0
2021-02-17 09:50:00,45.34,45.73,45.33,45.49,37125.0,44.0004,44.3789,43.9907,44.146,37125.0
2021-02-17 09:55:00,45.57,45.57,45.2,45.2,10500.0,44.2236,44.2236,43.8645,43.8645,10500.0
2021-02-17 10:00:00,45.19,45.28,44.67,44.67,47340.0,43.8548,43.9422,43.3502,43.3502,47340.0
2021-02-17 10:05:00,44.67,44.79,44.29,44.79,84120.0,43.3502,43.4666,42.9814,43.4666,84120.0
2021-02-17 10:10:00,44.81,44.83,44.21,44.33,38250.0,43.4861,43.5055,42.9038,43.0202,38250.0
2021-02-17 10:15:00,44.25,44.4,44.25,44.38,15180.0,42.9426,43.0882,42.9426,43.0688,15180.0
2021-02-17 10:20:00,44.44,44.57,43.82,43.83,68565.0,43.127,43.2531,42.5253,42.535,68565.0
2021-02-17 10:25:00,43.82,43.84,43.54,43.69,97890.0,42.5253,42.5447,42.2536,42.3991,97890.0
2021-02-17 10:30:00,43.57,43.67,43.18,43.38,69000.0,42.2827,42.3797,41.9042,42.0983,69000.0
2021-02-17 10:35:00,43.53,43.64,43.31,43.4,42705.0,42.2439,42.3506,42.0304,42.1177,42705.0
2021-02-17 10:40:00,43.32,43.35,43.17,43.18,27000.0,42.0401,42.0692,41.8945,41.9042,27000.0
2021-02-17 10:45:00,43.23,43.64,43.13,43.64,24780.0,41.9527,42.3506,41.8557,42.3506,24780.0
2021-02-17 10:50:00,43.67,43.83,43.67,43.73,10575.0,42.3797,42.535,42.3797,42.438,10575.0
2021-02-17 10:55:00,43.73,43.97,43.73,43.97,82710.0,42.438,42.6709,42.438,42.6709,82710.0
2021-02-17 11:00:00,44.0,44.0,43.7,43.75,18000.0,42.7,42.7,42.4088,42.4574,18000.0
2021-02-17 11:05:00,43.54,43.59,43.48,43.54,6000.0,42.2536,42.3021,42.1953,42.2536,6000.0
2021-02-17 11:10:00,43.33,43.33,43.17,43.17,23100.0,42.0498,42.0498,41.8945,41.8945,23100.0
2021-02-17 11:15:00,43.17,43.17,42.53,42.53,73035.0,41.8945,41.8945,41.2734,41.2734,73035.0
2021-02-17 11:20:00,42.6,42.8,42.55,42.55,28500.0,41.3413,41.5354,41.2928,41.2928,28500.0
2021-02-17 11:25:00,42.54,43.02,42.54,43.02,10500.0,41.2831,41.7489,41.2831,41.7489,10500.0
2021-02-17 11:30:00,42.94,43.06,42.5,42.55,27060.0,41.6713,41.7878,41.2443,41.2928,27060.0
2021-02-17 11:35:00,42.54,42.54,42.4,42.4,137400.0,41.2831,41.2831,41.1473,41.1473,137400.0
2021-02-17 11:40:00,42.47,42.73,42.32,42.34,48540.0,41.2152,41.4675,41.0696,41.089,48540.0
2021-02-17 11:45:00,42.35,42.73,42.14,42.73,29325.0,41.0987,41.4675,40.8949,41.4675,29325.0
2021-02-17 11:50:00,42.67,42.77,42.65,42.7,7650.0,41.4093,41.5063,41.3899,41.4384,7650.0
2021-02-17 11:55:00,42.78,42.78,42.74,42.74,4500.0,41.516,41.516,41.4772,41.4772,4500.0
2021-02-17 12:00:00,42.93,43.13,42.93,43.13,148200.0,41.6616,41.8557,41.6616,41.8557,148200.0
2021-02-17 12:05:00,43.06,43.06,43.0,43.06,4500.0,41.7878,41.7878,41.7295,41.7878,4500.0
2021-02-17 12:10:00,43.22,43.23,43.13,43.15,36630.0,41.943,41.9527,41.8557,41.8751,36630.0
2021-02-17 12:15:00,43.28,43.32,43.26,43.28,10500.0,42.0013,42.0401,41.9818,42.0013,10500.0
2021-02-17 12:20:00,43.0,43.07,43.0,43.07,6000.0,41.7295,41.7975,41.7295,41.7975,6000.0
2021-02-17 12:25:00,43.13,43.33,43.1,43.33,18960.0,41.8557,42.0498,41.8266,42.0498,18960.0
2021-02-17 12:30:00,43.33,43.33,43.32,43.32,4500.0,42.0498,42.0498,42.0401,42.0401,4500.0
2021-02-17 12:35:00,43.3,43.3,43.25,43.25,9000.0,42.0207,42.0207,41.9721,41.9721,9000.0
2021-02-17 12:40:00,43.33,43.42,43.33,43.4,10575.0,42.0498,42.1371,42.0498,42.1177,10575.0
2021-02-17 12:45:00,43.6,43.66,43.57,43.66,9000.0,42.3118,42.37,42.2827,42.37,9000.0
2021-02-17 12:50:00,43.72,43.72,43.46,43.47,15720.0,42.4283,42.4283,42.1759,42.1856,15720.0
2021-02-17 12:55:00,43.41,43.55,43.39,43.55,13500.0,42.1274,42.2633,42.108,42.2633,13500.0
2021-02-17 13:00:00,43.47,43.66,43.47,43.54,25500.0,42.1856,42.37,42.1856,42.2536,25500.0
2021-02-17 13:05:00,43.67,44.01,43.67,44.01,7125.0,42.3797,42.7097,42.3797,42.7097,7125.0
2021-02-17 13:10:00,43.92,43.94,43.92,43.92,6000.0,42.6223,42.6418,42.6223,42.6223,6000.0
2021-02-17 13:15:00,43.93,43.97,43.87,43.93,42660.0,42.6321,42.6709,42.5738,42.6321,42660.0
2021-02-17 13:20:00,43.8,43.8,43.8,43.8,1500.0,42.5059,42.5059,42.5059,42.5059,1500.0
2021-02-17 13:25:00,43.84,43.92,43.7,43.92,17775.0,42.5447,42.6223,42.4088,42.6223,17775.0
2021-02-17 13:30:00,43.93,43.93,43.73,43.76,18480.0,42.6321,42.6321,42.438,42.4671,18480.0
2021-02-17 13:35:00,43.8,43.8,43.66,43.66,29400.0,42.5059,42.5059,42.37,42.37,29400.0
2021-02-17 13:40:00,43.73,43.73,43.67,43.67,16425.0,42.438,42.438,42.3797,42.3797,16425.0
2021-02-17 13:45:00,43.63,43.67,43.63,43.67,6000.0,42.3409,42.3797,42.3409,42.3797,6000.0
2021-02-17 13:50:00,43.67,43.85,43.67,43.8,30495.0,42.3797,42.5544,42.3797,42.5059,30495.0
2021-02-17 13:55:00,43.81,43.81,43.67,43.67,4500.0,42.5156,42.5156,42.3797,42.3797,4500.0
2021-02-17 14:00:00,43.97,44.02,43.97,44.0,19485.0,42.6709,42.7194,42.6709,42.7,19485.0
2021-02-17 14:05:00,44.1,44.25,44.1,44.25,7500.0,42.797,42.9426,42.797,42.9426,7500.0
2021-02-17 14:10:00,44.11,44.11,43.97,43.97,6000.0,42.8067,42.8067,42.6709,42.6709,6000.0
2021-02-17 14:15:00,44.0,44.0,44.0,44.0,1500.0,42.7,42.7,42.7,42.7,1500.0
2021-02-17 14:20:00,43.85,43.85,43.58,43.58,21000.0,42.5544,42.5544,42.2924,42.2924,21000.0
2021-02-17 14:25:00,43.6,43.7,43.53,43.53,10500.0,42.3118,42.4088,42.2439,42.2439,10500.0
2021-02-17 14:30:00,43.52,43.63,43.47,43.63,14940.0,42.2342,42.3409,42.1856,42.3409,14940.0
2021-02-17 14:35:00,43.68,43.86,43.62,43.86,12000.0,42.3894,42.5641,42.3312,42.5641,12000.0
2021-02-17 14:40:00,43.67,43.73,43.67,43.71,10500.0,42.3797,42.438,42.3797,42.4186,10500.0
2021-02-17 14:45:00,43.79,43.87,43.79,43.82,16500.0,42.4962,42.5738,42.4962,42.5253,16500.0
2021-02-17 14:50:00,43.8,43.8,43.73,43.73,3000.0,42.5059,42.5059,42.438,42.438,3000.0
2021-02-17 14:55:00,43.87,43.95,43.85,43.88,20520.0,42.5738,42.6515,42.5544,42.5835,20520.0
2021-02-17 15:00:00,43.92,44.02,43.92,44.01,10500.0,42.6223,42.7194,42.6223,42.7097,10500.0
2021-02-17 15:05:00,44.05,44.05,44.0,44.04,6390.0,42.7485,42.7485,42.7,42.7388,6390.0
2021-02-17 15:10:00,44.06,44.06,43.97,43.97,27000.0,42.7582,42.7582,42.6709,42.6709,27000.0
2021-02-17 15:15:00,44.02,44.11,44.02,44.05,10500.0,42.7194,42.8067,42.7194,42.7485,10500.0
2021-02-17 15:20:00,44.07,44.24,44.07,44.23,10500.0,42.7679,42.9329,42.7679,42.9232,10500.0
2021-02-17 15:25:00,44.28,44.28,44.18,44.25,13860.0,42.9717,42.9717,42.8747,42.9426,13860.0
2021-02-17 15:30:00,44.29,44.37,44.29,44.35,13260.0,42.9814,43.0591,42.9814,43.0396,13260.0
2021-02-17 15:35:00,44.4,44.44,44.4,44.43,11445.0,43.0882,43.127,43.0882,43.1173,11445.0
2021-02-17 15:40:00,44.43,44.45,44.3,44.3,20250.0,43.1173,43.1367,42.9911,42.9911,20250.0
2021-02-17 15:45:00,44.29,44.33,44.29,44.32,25200.0,42.9814,43.0202,42.9814,43.0105,25200.0
2021-02-17 15:50:00,44.31,44.43,44.31,44.37,15000.0,43.0008,43.1173,43.0008,43.0591,15000.0
2021-02-17 15:55:00,44.23,44.24,43.98,43.98,47265.0,42.9232,42.9329,42.6806,42.6806,47265.0
2021-02-18 09:30:00,42.2,42.87,42.14,42.84,269865.0,40.9532,41.6034,40.8949,41.5743,269865.0
2021-02-18 09:35:00,42.99,43.21,42.9,43.03,31215.0,41.7198,41.9333,41.6325,41.7586,31215.0
2021-02-18 09:40:00,42.92,42.92,42.35,42.61,37575.0,41.6519,41.6519,41.0987,41.3511,37575.0
2021-02-18 09:45:00,42.46,43.0,42.44,42.7,36060.0,41.2055,41.7295,41.1861,41.4384,36060.0
2021-02-18 09:50:00,42.75,42.75,42.47,42.57,24000.0,41.4869,41.4869,41.2152,41.3122,24000.0
2021-02-18 09:55:00,42.5,42.74,42.38,42.58,21000.0,41.2443,41.4772,41.1278,41.3219,21000.0
2021-02-18 10:00:00,42.54,42.56,42.33,42.33,12510.0,41.2831,41.3025,41.0793,41.0793,12510.0
2021-02-18 10:05:00,42.23,42.23,41.78,41.82,79905.0,40.9823,40.9823,40.5456,40.5844,79905.0
2021-02-18 10:10:00,42.07,42.28,42.01,42.01,16005.0,40.827,41.0308,40.7688,40.7688,16005.0
2021-02-18 10:15:00,42.04,42.05,41.53,41.6,70395.0,40.7979,40.8076,40.303,40.3709,70395.0
2021-02-18 10:20:00,41.67,41.7,41.3,41.3,54615.0,40.4388,40.4679,40.0798,40.0798,54615.0
2021-02-18 10:25:00,41.52,41.52,41.33,41.34,19950.0,40.2933,40.2933,40.1089,40.1186,19950.0
2021-02-18 10:30:00,41.29,41.29,41.02,41.28,67605.0,40.0701,40.0701,39.808,40.0603,67605.0
2021-02-18 10:35:00,41.51,41.59,41.38,41.38,19440.0,40.2836,40.3612,40.1574,40.1574,19440.0
2021-02-18 10:40:00,41.37,41.67,41.37,41.67,7500.0,40.1477,40.4388,40.1477,40.4388,7500.0
2021-02-18 10:45:00,41.65,41.87,41.53,41.87,15450.0,40.4194,40.6329,40.303,40.6329,15450.0
2021-02-18 10:50:00,41.89,42.07,41.89,42.07,31890.0,40.6523,40.827,40.6523,40.827,31890.0
2021-02-18 10:55:00,42.05,42.05,41.86,41.9,31245.0,40.8076,40.8076,40.6232,40.662,31245.0
2021-02-18 11:00:00,41.77,41.77,41.76,41.76,3000.0,40.5359,40.5359,40.5262,40.5262,3000.0
2021-02-18 11:05:00,41.8,41.8,41.8,41.8,3000.0,40.565,40.565,40.565,40.565,3000.0
2021-02-18 11:10:00,41.8,41.8,41.8,41.8,0.0,40.565,40.565,40.565,40.565,0.0
2021-02-18 11:15:00,42.16,42.28,42.08,42.08,38100.0,40.9143,41.0308,40.8367,40.8367,38100.0
2021-02-18 11:20:00,41.95,41.95,41.86,41.86,4500.0,40.7106,40.7106,40.6232,40.6232,4500.0
2021-02-18 11:25:00,41.98,41.98,41.81,41.81,4500.0,40.7397,40.7397,40.5747,40.5747,4500.0
2021-02-18 11:30:00,41.82,41.94,41.82,41.93,25950.0,40.5844,40.7008,40.5844,40.6911,25950.0
2021-02-18 11:35:00,41.94,42.01,41.67,41.67,11010.0,40.7008,40.7688,40.4388,40.4388,11010.0
2021-02-18 11:40:00,41.79,41.82,41.67,41.71,14580.0,40.5553,40.5844,40.4388,40.4776,14580.0
2021-02-18 11:45:00,41.7,41.7,41.65,41.65,23160.0,40.4679,40.4679,40.4194,40.4194,23160.0
2021-02-18 11:50:00,41.8,41.8,41.8,41.8,1500.0,40.565,40.565,40.565,40.565,1500.0
2021-02-18 11:55:00,41.71,41.73,41.71,41.73,4770.0,40.4776,40.4971,40.4776,40.4971,4770.0
2021-02-18 12:00:00,41.67,41.67,41.54,41.56,6300.0,40.4388,40.4388,40.3127,40.3321,6300.0
2021-02-18 12:05:00,41.4,41.54,41.33,41.53,20070.0,40.1768,40.3127,40.1089,40.303,20070.0
2021-02-18 12:10:00,41.47,41.5,41.47,41.5,4500.0,40.2447,40.2738,40.2447,40.2738,4500.0
2021-02-18 12:15:00,41.67,41.67,41.67,41.67,1515.0,40.4388,40.4388,40.4388,40.4388,1515.0
2021-02-18 12:20:00,41.87,41.95,41.85,41.95,10500.0,40.6329,40.7106,40.6135,40.7106,10500.0
2021-02-18 12:25:00,42.0,42.0,42.0,42.0,1500.0,40.7591,40.7591,40.7591,40.7591,1500.0
2021-02-18 12:30:00,42.0,42.0,42.0,42.0,1725.0,40.7591,40.7591,40.7591,40.7591,1725.0
2021-02-18 12:35:00,41.8,41.8,41.8,41.8,1500.0,40.565,40.565,40.565,40.565,1500.0
2021-02-18 12:40:00,41.85,41.85,41.85,41.85,1500.0,40.6135,40.6135,40.6135,40.6135,1500.0
2021-02-18 12:45:00,41.85,41.85,41.85,41.85,0.0,40.6135,40.6135,40.6135,40.6135,0.0
2021-02-18 12:50:00,41.71,41.71,41.69,41.69,3000.0,40.4776,40.4776,40.4582,40.4582,3000.0
2021-02-18 12:55:00,41.8,41.95,41.8,41.89,21000.0,40.565,40.7106,40.565,40.6523,21000.0
2021-02-18 13:00:00,41.77,41.87,41.68,41.87,13500.0,40.5359,40.6329,40.4485,40.6329,13500.0
2021-02-18 13:05:00,41.83,41.91,41.75,41.76,22500.0,40.5941,40.6717,40.5165,40.5262,22500.0
2021-02-18 13:10:00,41.81,41.81,41.79,41.79,4500.0,40.5747,40.5747,40.5553,40.5553,4500.0
2021-02-18 13:15:00,41.87,42.19,41.87,42.15,24000.0,40.6329,40.9435,40.6329,40.9046,24000.0
2021-02-18 13:20:00,42.14,42.45,42.13,42.45,66225.0,40.8949,41.1958,40.8852,41.1958,66225.0
2021-02-18 13:25:00,42.53,42.61,42.53,42.57,13500.0,41.2734,41.3511,41.2734,41.3122,13500.0
2021-02-18 13:30:00,42.65,42.66,42.63,42.63,13500.0,41.3899,41.3996,41.3705,41.3705,13500.0
2021-02-18 13:35:00,42.72,42.72,42.67,42.67,4500.0,41.4578,41.4578,41.4093,41.4093,4500.0
2021-02-18 13:40:00,42.63,42.63,42.57,42.57,3000.0,41.3705,41.3705,41.3122,41.3122,3000.0
2021-02-18 13:45:00,42.69,42.69,42.65,42.65,6000.0,41.4287,41.4287,41.3899,41.3899,6000.0
2021-02-18 13:50:00,42.78,42.8,42.73,42.76,12000.0,41.516,41.5354,41.4675,41.4966,12000.0
2021-02-18 13:55:00,42.75,42.88,42.75,42.82,7500.0,41.4869,41.6131,41.4869,41.5548,7500.0
2021-02-18 14:00:00,42.84,43.13,42.84,43.13,16500.0,41.5743,41.8557,41.5743,41.8557,16500.0
2021-02-18 14:05:00,43.01,43.01,42.92,42.93,16740.0,41.7392,41.7392,41.6519,41.6616,16740.0
2021-02-18 14:10:00,42.91,42.92,42.91,42.91,6000.0,41.6422,41.6519,41.6422,41.6422,6000.0
2021-02-18 14:15:00,42.92,42.92,42.58,42.71,70500.0,41.6519,41.6519,41.3219,41.4481,70500.0
2021-02-18 14:20:00,42.68,42.81,42.45,42.45,61500.0,41.419,41.5451,41.1958,41.1958,61500.0
2021-02-18 14:25:00,42.44,42.6,42.3,42.49,55500.0,41.1861,41.3413,41.0502,41.2346,55500.0
2021-02-18 14:30:00,42.55,42.61,42.55,42.6,4500.0,41.2928,41.3511,41.2928,41.3413,4500.0
2021-02-18 14:35:00,42.61,42.61,42.56,42.6,10500.0,41.3511,41.3511,41.3025,41.3413,10500.0
2021-02-18 14:40:00,42.47,42.47,42.44,42.44,7155.0,41.2152,41.2152,41.1861,41.1861,7155.0
2021-02-18 14:45:00,42.44,42.44,42.44,42.44,0.0,41.1861,41.1861,41.1861,41.1861,0.0
2021-02-18 14:50:00,42.5,42.5,42.5,42.5,3000.0,41.2443,41.2443,41.2443,41.2443,3000.0
2021-02-18 14:55:00,42.56,42.8,42.56,42.8,10410.0,41.3025,41.5354,41.3025,41.5354,10410.0
2021-02-18 15:00:00,42.66,42.8,42.66,42.74,15000.0,41.3996,41.5354,41.3996,41.4772,15000.0
2021-02-18 15:05:00,42.73,42.88,42.73,42.88,15000.0,41.4675,41.6131,41.4675,41.6131,15000.0
2021-02-18 15:10:00,42.85,42.99,42.85,42.92,24000.0,41.584,41.7198,41.584,41.6519,24000.0
2021-02-18 15:15:00,42.92,42.93,42.78,42.78,12000.0,41.6519,41.6616,41.516,41.516,12000.0
2021-02-18 15:20:00,42.84,42.93,42.78,42.91,15105.0,41.5743,41.6616,41.516,41.6422,15105.0
2021-02-18 15:25:00,42.91,42.94,42.91,42.91,9000.0,41.6422,41.6713,41.6422,41.6422,9000.0
2021-02-18 15:30:00,42.96,43.02,42.93,42.93,37395.0,41.6907,41.7489,41.6616,41.6616,37395.0
2021-02-18 15:35:00,43.03,43.14,43.03,43.09,33345.0,41.7586,41.8654,41.7586,41.8169,33345.0
2021-02-18 15:40:00,43.0,43.1,43.0,43.02,12120.0,41.7295,41.8266,41.7295,41.7489,12120.0
2021-02-18 15:45:00,43.0,43.0,42.78,42.78,10500.0,41.7295,41.7295,41.516,41.516,10500.0
2021-02-18 15:50:00,42.73,42.73,42.59,42.64,35055.0,41.4675,41.4675,41.3316,41.3802,35055.0
2021-02-18 15:55:00,42.74,42.76,42.6,42.6,27225.0,41.4772,41.4966,41.3413,41.3413,27225.0
2021-02-19 09:30:00,44.54,45.16,44.54,45.05,273525.0,43.224,43.8257,43.224,43.719,273525.0
2021-02-19 09:35:00,45.15,45.22,44.87,45.2,37455.0,43.816,43.8839,43.5443,43.8645,37455.0
2021-02-19 09:40:00,45.04,45.37,44.97,45.3,105480.0,43.7093,44.0295,43.6413,43.9616,105480.0
2021-02-19 09:45:00,45.32,45.33,44.98,44.98,65640.0,43.981,43.9907,43.651,43.651,65640.0
2021-02-19 09:50:00,45.02,45.2,45.02,45.17,25650.0,43.6898,43.8645,43.6898,43.8354,25650.0
2021-02-19 09:55:00,45.15,45.4,45.1,45.33,54555.0,43.816,44.0586,43.7675,43.9907,54555.0
2021-02-19 10:00:00,45.27,45.39,45.0,45.28,54810.0,43.9325,44.0489,43.6704,43.9422,54810.0
2021-02-19 10:05:00,45.31,45.47,45.26,45.47,38595.0,43.9713,44.1266,43.9228,44.1266,38595.0
2021-02-19 10:10:00,45.06,45.26,44.99,45.25,22695.0,43.7287,43.9228,43.6607,43.9131,22695.0
2021-02-19 10:15:00,45.33,45.4,45.27,45.4,31500.0,43.9907,44.0586,43.9325,44.0586,31500.0
2021-02-19 10:20:00,45.39,45.68,45.34,45.66,34680.0,44.0489,44.3303,44.0004,44.3109,34680.0
2021-02-19 10:25:00,45.65,45.85,45.58,45.85,93345.0,44.3012,44.4953,44.2333,44.4953,93345.0
2021-02-19 10:30:00,45.8,45.85,45.67,45.77,145275.0,44.4468,44.4953,44.3206,44.4177,145275.0
2021-02-19 10:35:00,45.8,46.0,45.8,45.91,87690.0,44.4468,44.6409,44.4468,44.5536,87690.0
2021-02-19 10:40:00,45.92,46.01,45.83,45.83,51495.0,44.5633,44.6506,44.4759,44.4759,51495.0
2021-02-19 10:45:00,45.86,46.02,45.86,45.92,25500.0,44.505,44.6603,44.505,44.5633,25500.0
2021-02-19 10:50:00,45.93,45.96,45.81,45.83,33300.0,44.573,44.6021,44.4565,44.4759,33300.0
2021-02-19 10:55:00,45.82,45.99,45.82,45.95,37725.0,44.4662,44.6312,44.4662,44.5924,37725.0
2021-02-19 11:00:00,45.93,46.18,45.93,46.11,37500.0,44.573,44.8156,44.573,44.7476,37500.0
2021-02-19 11:05:00,46.06,46.17,46.03,46.17,46500.0,44.6991,44.8059,44.67,44.8059,46500.0
2021-02-19 11:10:00,46.19,46.22,46.09,46.2,45000.0,44.8253,44.8544,44.7282,44.835,45000.0
2021-02-19 11:15:00,46.2,46.2,46.08,46.08,24000.0,44.835,44.835,44.7185,44.7185,24000.0
2021-02-19 11:20:00,46.18,46.29,46.15,46.29,34500.0,44.8156,44.9223,44.7865,44.9223,34500.0
2021-02-19 11:25:00,46.33,46.4,46.33,46.4,54480.0,44.9611,45.0291,44.9611,45.0291,54480.0
2021-02-19 11:30:00,46.42,46.52,46.36,46.4,38955.0,45.0485,45.1455,44.9903,45.0291,38955.0
2021-02-19 11:35:00,46.35,46.4,46.24,46.27,22500.0,44.9806,45.0291,44.8738,44.9029,22500.0
2021-02-19 11:40:00,46.3,46.4,46.26,46.29,80805.0,44.932,45.0291,44.8932,44.9223,80805.0
2021-02-19 11:45:00,46.27,46.31,46.07,46.07,43500.0,44.9029,44.9417,44.7088,44.7088,43500.0
2021-02-19 11:50:00,46.0,46.16,46.0,46.03,22500.0,44.6409,44.7962,44.6409,44.67,22500.0
2021-02-19 11:55:00,46.08,46.19,45.94,45.94,31500.0,44.7185,44.8253,44.5827,44.5827,31500.0
2021-02-19 12:00:00,45.97,46.03,45.97,46.03,3000.0,44.6118,44.67,44.6118,44.67,3000.0
2021-02-19 12:05:00,45.93,45.93,45.73,45.73,6000.0,44.573,44.573,44.3789,44.3789,6000.0
2021-02-19 12:10:00,45.87,45.87,45.65,45.77,83970.0,44.5147,44.5147,44.3012,44.4177,83970.0
2021-02-19 12:15:00,45.8,45.81,45.54,45.54,64050.0,44.4468,44.4565,44.1945,44.1945,64050.0
2021-02-19 12:20:00,45.53,45.53,45.27,45.27,13500.0,44.1848,44.1848,43.9325,43.9325,13500.0
2021-02-19 12:25:00,45.2,45.36,45.16,45.25,37245.0,43.8645,44.0198,43.8257,43.9131,37245.0
2021-02-19 12:30:00,45.3,45.34,44.95,44.98,51990.0,43.9616,44.0004,43.6219,43.651,51990.0
2021-02-19 12:35:00,44.94,45.03,44.87,44.93,24000.0,43.6122,43.6996,43.5443,43.6025,24000.0
2021-02-19 12:40:00,44.85,45.21,44.76,45.21,27000.0,43.5249,43.8742,43.4375,43.8742,27000.0
2021-02-19 12:45:00,45.25,45.3,45.15,45.15,27750.0,43.9131,43.9616,43.816,43.816,27750.0
2021-02-19 12:50:00,45.05,45.05,44.71,44.71,19605.0,43.719,43.719,43.389,43.389,19605.0
2021-02-19 12:55:00,44.75,44.9,44.67,44.9,25500.0,43.4278,43.5734,43.3502,43.5734,25500.0
2021-02-19 13:00:00,44.96,44.97,44.96,44.97,6000.0,43.6316,43.6413,43.6316,43.6413,6000.0
2021-02-19 13:05:00,44.68,44.68,44.41,44.41,38790.0,43.3599,43.3599,43.0979,43.0979,38790.0
2021-02-19 13:10:00,44.33,44.68,44.24,44.59,45570.0,43.0202,43.3599,42.9329,43.2726,45570.0
2021-02-19 13:15:00,44.58,44.76,44.58,44.62,25500.0,43.2628,43.4375,43.2628,43.3017,25500.0
2021-02-19 13:20:00,44.61,44.82,44.46,44.79,18000.0,43.292,43.4958,43.1464,43.4666,18000.0
2021-02-19 13:25:00,44.83,44.96,44.83,44.9,30000.0,43.5055,43.6316,43.5055,43.5734,30000.0
2021-02-19 13:30:00,44.97,44.97,44.91,44.91,6000.0,43.6413,43.6413,43.5831,43.5831,6000.0
2021-02-19 13:35:00,44.87,45.04,44.73,45.04,18000.0,43.5443,43.7093,43.4084,43.7093,18000.0
2021-02-19 13:40:00,44.99,45.22,44.99,45.2,22500.0,43.6607,43.8839,43.6607,43.8645,22500.0
2021-02-19 13:45:00,45.14,45.2,45.13,45.13,21195.0,43.8063,43.8645,43.7966,43.7966,21195.0
2021-02-19 13:50:00,45.06,45.27,45.04,45.27,40500.0,43.7287,43.9325,43.7093,43.9325,40500.0
2021-02-19 13:55:00,45.25,45.35,45.25,45.27,49500.0,43.9131,44.0101,43.9131,43.9325,49500.0
2021-02-19 14:00:00,45.28,45.44,45.28,45.38,63105.0,43.9422,44.0974,43.9422,44.0392,63105.0
2021-02-19 14:05:00,45.36,45.48,45.36,45.46,18000.0,44.0198,44.1363,44.0198,44.1168,18000.0
2021-02-19 14:10:00,45.48,45.57,45.44,45.46,16500.0,44.1363,44.2236,44.0974,44.1168,16500.0
2021-02-19 14:15:00,45.43,45.59,45.42,45.54,27000.0,44.0877,44.243,44.078,44.1945,27000.0
2021-02-19 14:20:00,45.43,45.43,45.36,45.36,17100.0,44.0877,44.0877,44.0198,44.0198,17100.0
2021-02-19 14:25:00,45.33,45.33,45.03,45.03,49245.0,43.9907,43.9907,43.6996,43.6996,49245.0
2021-02-19 14:30:00,45.22,45.28,45.2,45.28,10740.0,43.8839,43.9422,43.8645,43.9422,10740.0
2021-02-19 14:35:00,45.33,45.33,45.31,45.31,7500.0,43.9907,43.9907,43.9713,43.9713,7500.0
2021-02-19 14:40:00,45.23,45.44,45.23,45.43,43185.0,43.8936,44.0974,43.8936,44.0877,43185.0
2021-02-19 14:45:00,45.43,45.6,45.43,45.6,14250.0,44.0877,44.2527,44.0877,44.2527,14250.0
2021-02-19 14:50:00,45.33,45.45,45.33,45.45,4500.0,43.9907,44.1071,43.9907,44.1071,4500.0
2021-02-19 14:55:00,45.6,45.68,45.6,45.68,14760.0,44.2527,44.3303,44.2527,44.3303,14760.0
2021-02-19 15:00:00,45.74,45.74,45.67,45.73,7500.0,44.3886,44.3886,44.3206,44.3789,7500.0
2021-02-19 15:05:00,45.71,45.71,45.68,45.68,6000.0,44.3595,44.3595,44.3303,44.3303,6000.0
2021-02-19 15:10:00,45.76,46.01,45.76,45.9,65325.0,44.408,44.6506,44.408,44.5438,65325.0
2021-02-19 15:15:00,45.92,46.01,45.9,46.0,33225.0,44.5633,44.6506,44.5438,44.6409,33225.0
2021-02-19 15:20:00,46.06,46.06,45.92,45.92,15000.0,44.6991,44.6991,44.5633,44.5633,15000.0
2021-02-19 15:25:00,46.04,46.04,45.8,45.82,37080.0,44.6797,44.6797,44.4468,44.4662,37080.0
2021-02-19 15:30:00,45.89,46.04,45.89,45.93,51600.0,44.5341,44.6797,44.5341,44.573,51600.0
2021-02-19 15:35:00,45.89,45.92,45.82,45.91,39000.0,44.5341,44.5633,44.4662,44.5536,39000.0
2021-02-19 15:40:00,45.88,45.93,45.7,45.7,35805.0,44.5244,44.573,44.3498,44.3498,35805.0
2021-02-19 15:45:00,45.68,45.9,45.68,45.75,47040.0,44.3303,44.5438,44.3303,44.3983,47040.0
2021-02-19 15:50:00,45.73,45.73,45.6,45.61,48600.0,44.3789,44.3789,44.2527,44.2624,48600.0
2021-02-19 15:55:00,45.73,45.74,45.58,45.72,63150.0,44.3789,44.3886,44.2333,44.3692,63150.0
2021-02-22 09:30:00,44.0,44.22,43.66,43.66,201495.0,42.7,42.9135,42.37,42.37,201495.0
2021-02-22 09:35:00,43.8,44.07,43.63,44.0,31140.0,42.5059,42.7679,42.3409,42.7,31140.0
2021-02-22 09:40:00,43.94,43.94,43.65,43.93,26790.0,42.6418,42.6418,42.3603,42.6321,26790.0
2021-02-22 09:45:00,43.94,44.07,43.73,44.03,19755.0,42.6418,42.7679,42.438,42.7291,19755.0
2021-02-22 09:50:00,44.07,44.53,43.93,44.51,25185.0,42.7679,43.2143,42.6321,43.1949,25185.0
2021-02-22 09:55:00,44.46,44.55,44.33,44.55,20205.0,43.1464,43.2337,43.0202,43.2337,20205.0
2021-02-22 10:00:00,44.61,44.94,44.61,44.94,14295.0,43.292,43.6122,43.292,43.6122,14295.0
2021-02-22 10:05:00,44.81,44.85,44.51,44.51,30090.0,43.4861,43.5249,43.1949,43.1949,30090.0
2021-02-22 10:10:00,44.52,44.63,44.47,44.63,6000.0,43.2046,43.3114,43.1561,43.3114,6000.0
2021-02-22 10:15:00,44.46,44.46,44.12,44.12,12000.0,43.1464,43.1464,42.8164,42.8164,12000.0
2021-02-22 10:20:00,44.29,44.29,44.0,44.05,19380.0,42.9814,42.9814,42.7,42.7485,19380.0
2021-02-22 10:25:00,44.1,44.19,44.06,44.11,14370.0,42.797,42.8844,42.7582,42.8067,14370.0
2021-02-22 10:30:00,43.87,43.87,43.64,43.64,42660.0,42.5738,42.5738,42.3506,42.3506,42660.0
2021-02-22 10:35:00,43.78,43.78,43.6,43.6,16500.0,42.4865,42.4865,42.3118,42.3118,16500.0
2021-02-22 10:40:00,43.77,44.01,43.77,44.01,15075.0,42.4768,42.7097,42.4768,42.7097,15075.0
2021-02-22 10:45:00,44.07,44.07,43.86,43.86,9000.0,42.7679,42.7679,42.5641,42.5641,9000.0
2021-02-22 10:50:00,43.67,43.67,43.22,43.22,104910.0,42.3797,42.3797,41.943,41.943,104910.0
2021-02-22 10:55:00,43.23,43.35,43.06,43.16,36000.0,41.9527,42.0692,41.7878,41.8848,36000.0
2021-02-22 11:00:00,43.2,43.26,43.15,43.25,27180.0,41.9236,41.9818,41.8751,41.9721,27180.0
2021-02-22 11:05:00,43.07,43.16,42.93,43.16,25500.0,41.7975,41.8848,41.6616,41.8848,25500.0
2021-02-22 11:10:00,43.07,43.08,43.02,43.07,19065.0,41.7975,41.8072,41.7489,41.7975,19065.0
2021-02-22 11:15:00,43.11,43.11,43.11,43.11,1500.0,41.8363,41.8363,41.8363,41.8363,1500.0
2021-02-22 11:20:00,43.28,43.31,43.27,43.31,13605.0,42.0013,42.0304,41.9916,42.0304,13605.0
2021-02-22 11:25:00,43.38,43.38,43.2,43.2,20460.0,42.0983,42.0983,41.9236,41.9236,20460.0
2021-02-22 11:30:00,43.0,43.03,42.93,43.01,21930.0,41.7295,41.7586,41.6616,41.7392,21930.0
2021-02-22 11:35:00,43.28,43.29,43.28,43.29,3000.0,42.0013,42.011,42.0013,42.011,3000.0
2021-02-22 11:40:00,43.31,43.31,43.19,43.19,10500.0,42.0304,42.0304,41.9139,41.9139,10500.0
2021-02-22 11:45:00,43.25,43.25,42.98,42.98,10365.0,41.9721,41.9721,41.7101,41.7101,10365.0
2021-02-22 11:50:00,43.03,43.12,43.0,43.0,12000.0,41.7586,41.846,41.7295,41.7295,12000.0
2021-02-22 11:55:00,42.88,42.88,42.65,42.73,42570.0,41.6131,41.6131,41.3899,41.4675,42570.0
2021-02-22 12:00:00,42.75,42.75,42.65,42.67,12000.0,41.4869,41.4869,41.3899,41.4093,12000.0
2021-02-22 12:05:00,42.6,42.6,42.46,42.46,4500.0,41.3413,41.3413,41.2055,41.2055,4500.0
2021-02-22 12:10:00,42.4,42.4,42.33,42.38,49845.0,41.1473,41.1473,41.0793,41.1278,49845.0
2021-02-22 12:15:00,42.5,42.5,42.5,42.5,3000.0,41.2443,41.2443,41.2443,41.2443,3000.0
2021-02-22 12:20:00,42.55,42.55,42.53,42.53,13425.0,41.2928,41.2928,41.2734,41.2734,13425.0
2021-02-22 12:25:00,42.35,42.5,42.35,42.5,6000.0,41.0987,41.2443,41.0987,41.2443,6000.0
2021-02-22 12:30:00,42.32,42.32,42.3,42.3,5115.0,41.0696,41.0696,41.0502,41.0502,5115.0
2021-02-22 12:35:00,42.53,42.67,42.53,42.64,31230.0,41.2734,41.4093,41.2734,41.3802,31230.0
2021-02-22 12:40:00,42.66,42.66,42.6,42.6,4500.0,41.3996,41.3996,41.3413,41.3413,4500.0
2021-02-22 12:45:00,42.65,42.65,42.51,42.59,23295.0,41.3899,41.3899,41.254,41.3316,23295.0
2021-02-22 12:50:00,42.53,42.83,42.53,42.8,18000.0,41.2734,41.5646,41.2734,41.5354,18000.0
2021-02-22 12:55:00,42.81,42.89,42.81,42.81,41985.0,41.5451,41.6228,41.5451,41.5451,41985.0
2021-02-22 13:00:00,42.85,42.85,42.63,42.67,64245.0,41.584,41.584,41.3705,41.4093,64245.0
2021-02-22 13:05:00,42.62,42.62,42.56,42.58,35160.0,41.3608,41.3608,41.3025,41.3219,35160.0
2021-02-22 13:10:00,42.59,42.62,42.54,42.54,10500.0,41.3316,41.3608,41.2831,41.2831,10500.0
2021-02-22 13:15:00,42.63,42.67,42.6,42.6,30240.0,41.3705,41.4093,41.3413,41.3413,30240.0
2021-02-22 13:20:00,42.61,42.74,42.61,42.67,11475.0,41.3511,41.4772,41.3511,41.4093,11475.0
2021-02-22 13:25:00,42.63,42.63,42.63,42.63,1500.0,41.3705,41.3705,41.3705,41.3705,1500.0
2021-02-22 13:30:00,42.73,42.8,42.72,42.8,18585.0,41.4675,41.5354,41.4578,41.5354,18585.0
2021-02-22 13:35:00,42.84,42.84,42.77,42.81,22500.0,41.5743,41.5743,41.5063,41.5451,22500.0
2021-02-22 13:40:00,42.74,42.74,42.61,42.62,18000.0,41.4772,41.4772,41.3511,41.3608,18000.0
2021-02-22 13:45:00,42.66,42.66,42.52,42.56,39630.0,41.3996,41.3996,41.2637,41.3025,39630.0
2021-02-22 13:50:00,42.56,42.57,42.46,42.47,18000.0,41.3025,41.3122,41.2055,41.2152,18000.0
2021-02-22 13:55:00,42.64,42.64,42.53,42.53,24270.0,41.3802,41.3802,41.2734,41.2734,24270.0
2021-02-22 14:00:00,42.52,42.54,42.46,42.46,35700.0,41.2637,41.2831,41.2055,41.2055,35700.0
2021-02-22 14:05:00,42.43,42.48,42.4,42.4,42000.0,41.1764,41.2249,41.1473,41.1473,42000.0
2021-02-22 14:10:00,42.37,42.37,42.31,42.32,22500.0,41.1181,41.1181,41.0599,41.0696,22500.0
2021-02-22 14:15:00,42.4,42.49,42.39,42.48,12000.0,41.1473,41.2346,41.1376,41.2249,12000.0
2021-02-22 14:20:00,42.44,42.48,42.34,42.34,42000.0,41.1861,41.2249,41.089,41.089,42000.0
2021-02-22 14:25:00,42.38,42.38,42.31,42.31,18000.0,41.1278,41.1278,41.0599,41.0599,18000.0
2021-02-22 14:30:00,42.3,42.35,42.23,42.23,23550.0,41.0502,41.0987,40.9823,40.9823,23550.0
2021-02-22 14:35:00,42.17,42.17,42.1,42.1,14235.0,40.9241,40.9241,40.8561,40.8561,14235.0
2021-02-22 14:40:00,42.1,42.1,41.99,42.08,47400.0,40.8561,40.8561,40.7494,40.8367,47400.0
2021-02-22 14:45:00,42.1,42.1,42.04,42.09,20700.0,40.8561,40.8561,40.7979,40.8464,20700.0
2021-02-22 14:50:00,42.07,42.1,41.87,41.88,21900.0,40.827,40.8561,40.6329,40.6426,21900.0
2021-02-22 14:55:00,41.87,42.04,41.87,42.02,25500.0,40.6329,40.7979,40.6329,40.7785,25500.0
2021-02-22 15:00:00,42.01,42.01,41.65,41.71,55455.0,40.7688,40.7688,40.4194,40.4776,55455.0
2021-02-22 15:05:00,41.71,41.73,41.48,41.48,52260.0,40.4776,40.4971,40.2544,40.2544,52260.0
2021-02-22 15:10:00,41.5,41.5,41.23,41.28,74370.0,40.2738,40.2738,40.0118,40.0603,74370.0
2021-02-22 15:15:00,41.26,41.36,41.2,41.24,43020.0,40.0409,40.138,39.9827,40.0215,43020.0
2021-02-22 15:20:00,41.25,41.25,40.92,40.92,33750.0,40.0312,40.0312,39.711,39.711,33750.0
2021-02-22 15:25:00,40.94,40.94,40.61,40.61,29520.0,39.7304,39.7304,39.4101,39.4101,29520.0
2021-02-22 15:30:00,40.82,40.82,40.42,40.42,31335.0,39.6139,39.6139,39.2258,39.2258,31335.0
2021-02-22 15:35:00,40.37,40.59,40.2,40.58,47490.0,39.1772,39.3907,39.0123,39.381,47490.0
2021-02-22 15:40:00,40.44,40.74,40.35,40.68,51630.0,39.2452,39.5363,39.1578,39.4781,51630.0
2021-02-22 15:45:00,40.69,40.88,40.69,40.84,35010.0,39.4878,39.6722,39.4878,39.6333,35010.0
2021-02-22 15:50:00,40.75,40.9,40.65,40.73,86055.0,39.546,39.6916,39.449,39.5266,86055.0
2021-02-22 15:55:00,40.73,40.85,40.64,40.68,394500.0,39.5266,39.6431,39.4393,39.4781,394500.0
2021-02-23 09:30:00,38.5,38.53,37.28,37.28,485730.0,37.3625,37.3916,36.1785,36.1785,485730.0
2021-02-23 09:35:00,37.2,37.45,36.78,36.78,136455.0,36.1009,36.3435,35.6933,35.6933,136455.0
2021-02-23 09:40:00,36.74,37.03,36.13,36.13,218445.0,35.6545,35.9359,35.0625,35.0625,218445.0
2021-02-23 09:45:00,36.01,36.07,35.33,35.36,145245.0,34.9461,35.0043,34.2861,34.3153,145245.0
2021-02-23 09:50:00,35.31,36.62,35.1,36.62,75270.0,34.2667,35.538,34.0629,35.538,75270.0
2021-02-23 09:55:00,36.53,36.93,36.53,36.87,75345.0,35.4507,35.8389,35.4507,35.7806,75345.0
2021-02-23 10:00:00,36.95,37.28,36.67,37.28,45120.0,35.8583,36.1785,35.5866,36.1785,45120.0
2021-02-23 10:05:00,37.17,37.51,36.67,37.41,90030.0,36.0718,36.4017,35.5866,36.3047,90030.0
2021-02-23 10:10:00,37.46,37.73,37.33,37.57,108540.0,36.3532,36.6152,36.2271,36.46,108540.0
2021-02-23 10:15:00,37.29,37.33,37.0,37.33,39765.0,36.1882,36.2271,35.9068,36.2271,39765.0
2021-02-23 10:20:00,37.6,38.2,37.51,38.2,39675.0,36.4891,37.0713,36.4017,37.0713,39675.0
2021-02-23 10:25:00,38.13,38.24,38.05,38.11,89535.0,37.0034,37.1102,36.9258,36.984,89535.0
2021-02-23 10:30:00,38.15,38.15,37.74,38.0,25500.0,37.0228,37.0228,36.6249,36.8773,25500.0
2021-02-23 10:35:00,37.8,38.13,37.69,37.94,23730.0,36.6832,37.0034,36.5764,36.819,23730.0
2021-02-23 10:40:00,38.07,38.66,38.0,38.66,32790.0,36.9452,37.5178,36.8773,37.5178,32790.0
2021-02-23 10:45:00,38.57,39.36,38.57,39.3,121470.0,37.4304,38.1971,37.4304,38.1388,121470.0
2021-02-23 10:50:00,39.19,39.39,38.86,39.39,42375.0,38.0321,38.2262,37.7118,38.2262,42375.0
2021-02-23 10:55:00,39.1,39.12,38.88,38.96,22500.0,37.9448,37.9642,37.7313,37.8089,22500.0
2021-02-23 11:00:00,39.0,39.64,39.0,39.64,139020.0,37.8477,38.4688,37.8477,38.4688,139020.0
2021-02-23 11:05:00,39.67,39.67,39.23,39.49,72855.0,38.4979,38.4979,38.0709,38.3232,72855.0
2021-02-23 11:10:00,39.54,39.6,39.33,39.47,40710.0,38.3718,38.43,38.168,38.3038,40710.0
2021-02-23 11:15:00,39.69,39.69,38.8,38.8,45810.0,38.5173,38.5173,37.6536,37.6536,45810.0
2021-02-23 11:20:00,38.73,38.79,38.6,38.79,14865.0,37.5857,37.6439,37.4595,37.6439,14865.0
2021-02-23 11:25:00,38.44,38.53,38.44,38.53,16050.0,37.3043,37.3916,37.3043,37.3916,16050.0
2021-02-23 11:30:00,38.47,38.47,38.47,38.47,1500.0,37.3334,37.3334,37.3334,37.3334,1500.0
2021-02-23 11:35:00,38.47,38.47,38.47,38.47,0.0,37.3334,37.3334,37.3334,37.3334,0.0
2021-02-23 11:40:00,38.34,38.34,37.97,37.97,20400.0,37.2072,37.2072,36.8481,36.8481,20400.0
2021-02-23 11:45:00,37.94,37.94,37.72,37.72,10500.0,36.819,36.819,36.6055,36.6055,10500.0
2021-02-23 11:50:00,37.9,38.0,37.9,37.99,9345.0,36.7802,36.8773,36.7802,36.8676,9345.0
2021-02-23 11:55:00,37.69,37.69,37.67,37.67,15285.0,36.5764,36.5764,36.557,36.557,15285.0
2021-02-23 12:00:00,37.62,37.62,37.33,37.33,13500.0,36.5085,36.5085,36.2271,36.2271,13500.0
2021-02-23 12:05:00,37.41,37.41,37.32,37.35,17865.0,36.3047,36.3047,36.2174,36.2465,17865.0
2021-02-23 12:10:00,37.29,37.3,37.01,37.11,15000.0,36.1882,36.1979,35.9165,36.0136,15000.0
2021-02-23 12:15:00,37.38,37.73,37.38,37.73,10500.0,36.2756,36.6152,36.2756,36.6152,10500.0
2021-02-23 12:20:00,37.49,37.76,37.49,37.76,9000.0,36.3823,36.6444,36.3823,36.6444,9000.0
2021-02-23 12:25:00,37.8,37.94,37.76,37.93,25920.0,36.6832,36.819,36.6444,36.8093,25920.0
2021-02-23 12:30:00,37.92,37.96,37.86,37.88,21285.0,36.7996,36.8384,36.7414,36.7608,21285.0
2021-02-23 12:35:00,37.48,37.49,37.1,37.1,17100.0,36.3726,36.3823,36.0039,36.0039,17100.0
2021-02-23 12:40:00,37.08,37.28,36.93,36.94,10485.0,35.9844,36.1785,35.8389,35.8486,10485.0
2021-02-23 12:45:00,37.13,37.13,37.13,37.13,1500.0,36.033,36.033,36.033,36.033,1500.0
2021-02-23 12:50:00,36.9,37.46,36.87,37.46,9000.0,35.8098,36.3532,35.7806,36.3532,9000.0
2021-02-23 12:55:00,37.45,37.45,37.27,37.27,9690.0,36.3435,36.3435,36.1688,36.1688,9690.0
2021-02-23 13:00:00,36.73,37.46,36.67,37.46,16530.0,35.6448,36.3532,35.5866,36.3532,16530.0
2021-02-23 13:05:00,37.19,37.19,37.13,37.13,5340.0,36.0912,36.0912,36.033,36.033,5340.0
2021-02-23 13:10:00,37.28,37.64,37.28,37.64,13395.0,36.1785,36.5279,36.1785,36.5279,13395.0
2021-02-23 13:15:00,37.6,37.8,37.6,37.8,13425.0,36.4891,36.6832,36.4891,36.6832,13425.0
2021-02-23 13:20:00,37.76,38.11,37.76,38.11,9915.0,36.6444,36.984,36.6444,36.984,9915.0
2021-02-23 13:25:00,38.16,38.27,38.16,38.27,6000.0,37.0325,37.1393,37.0325,37.1393,6000.0
2021-02-23 13:30:00,38.2,38.32,38.12,38.32,21405.0,37.0713,37.1878,36.9937,37.1878,21405.0
2021-02-23 13:35:00,38.34,38.34,38.27,38.27,4500.0,37.2072,37.2072,37.1393,37.1393,4500.0
2021-02-23 13:40:00,38.07,38.07,37.93,37.93,16335.0,36.9452,36.9452,36.8093,36.8093,16335.0
2021-02-23 13:45:00,37.87,37.97,37.86,37.97,6120.0,36.7511,36.8481,36.7414,36.8481,6120.0
2021-02-23 13:50:00,37.91,38.0,37.91,38.0,3000.0,36.7899,36.8773,36.7899,36.8773,3000.0
2021-02-23 13:55:00,37.83,38.37,37.83,38.37,7500.0,36.7123,37.2363,36.7123,37.2363,7500.0
2021-02-23 14:00:00,38.2,38.31,38.17,38.17,10950.0,37.0713,37.1781,37.0422,37.0422,10950.0
2021-02-23 14:05:00,38.54,38.54,38.41,38.41,6150.0,37.4013,37.4013,37.2751,37.2751,6150.0
2021-02-23 14:10:00,38.35,38.45,38.33,38.4,25980.0,37.2169,37.314,37.1975,37.2654,25980.0
2021-02-23 14:15:00,38.5,38.56,38.29,38.29,4500.0,37.3625,37.4207,37.1587,37.1587,4500.0
2021-02-23 14:20:00,38.47,38.67,38.47,38.67,15375.0,37.3334,37.5275,37.3334,37.5275,15375.0
2021-02-23 14:25:00,38.7,38.8,38.66,38.77,12360.0,37.5566,37.6536,37.5178,37.6245,12360.0
2021-02-23 14:30:00,38.8,38.8,38.34,38.34,6000.0,37.6536,37.6536,37.2072,37.2072,6000.0
2021-02-23 14:35:00,38.36,38.37,38.35,38.37,6000.0,37.2266,37.2363,37.2169,37.2363,6000.0
2021-02-23 14:40:00,38.53,38.53,38.53,38.53,3000.0,37.3916,37.3916,37.3916,37.3916,3000.0
2021-02-23 14:45:00,38.72,38.85,38.7,38.85,12000.0,37.576,37.7021,37.5566,37.7021,12000.0
2021-02-23 14:50:00,38.94,39.21,38.94,39.19,16470.0,37.7895,38.0515,37.7895,38.0321,16470.0
2021-02-23 14:55:00,39.06,39.29,39.06,39.18,7740.0,37.9059,38.1291,37.9059,38.0224,7740.0
2021-02-23 15:00:00,39.36,39.57,39.36,39.57,24150.0,38.1971,38.4009,38.1971,38.4009,24150.0
2021-02-23 15:05:00,39.67,39.87,39.67,39.87,35835.0,38.4979,38.692,38.4979,38.692,35835.0
2021-02-23 15:10:00,39.99,40.07,39.79,40.0,25500.0,38.8085,38.8861,38.6144,38.8182,25500.0
2021-02-23 15:15:00,40.07,40.19,40.0,40.19,11325.0,38.8861,39.0026,38.8182,39.0026,11325.0
2021-02-23 15:20:00,40.28,40.4,40.23,40.37,44505.0,39.0899,39.2063,39.0414,39.1772,44505.0
2021-02-23 15:25:00,40.33,40.74,40.33,40.56,28395.0,39.1384,39.5363,39.1384,39.3616,28395.0
2021-02-23 15:30:00,40.64,40.7,40.44,40.44,59730.0,39.4393,39.4975,39.2452,39.2452,59730.0
2021-02-23 15:35:00,40.44,40.64,40.44,40.47,59400.0,39.2452,39.4393,39.2452,39.2743,59400.0
2021-02-23 15:40:00,40.4,40.4,40.12,40.17,10500.0,39.2063,39.2063,38.9346,38.9831,10500.0
2021-02-23 15:45:00,40.24,40.24,40.18,40.18,6000.0,39.0511,39.0511,38.9928,38.9928,6000.0
2021-02-23 15:50:00,40.0,40.07,39.79,40.0,27870.0,38.8182,38.8861,38.6144,38.8182,27870.0
2021-02-23 15:55:00,39.8,40.02,39.8,39.86,42015.0,38.6241,38.8376,38.6241,38.6823,42015.0
2021-02-24 09:30:00,38.98,39.47,38.87,39.31,141510.0,37.8283,38.3038,37.7216,38.1486,141510.0
2021-02-24 09:35:00,39.13,39.4,38.33,39.4,63720.0,37.9739,38.2359,37.1975,38.2359,63720.0
2021-02-24 09:40:00,39.4,39.43,38.87,38.87,9015.0,38.2359,38.265,37.7216,37.7216,9015.0
2021-02-24 09:45:00,39.04,39.8,38.9,39.67,56355.0,37.8865,38.6241,37.7507,38.4979,56355.0
2021-02-24 09:50:00,39.67,39.7,39.13,39.13,75015.0,38.4979,38.527,37.9739,37.9739,75015.0
2021-02-24 09:55:00,39.22,39.26,38.86,38.91,85800.0,38.0612,38.1,37.7118,37.7604,85800.0
2021-02-24 10:00:00,38.92,39.13,38.33,38.33,58845.0,37.7701,37.9739,37.1975,37.1975,58845.0
2021-02-24 10:05:00,38.24,38.44,38.13,38.32,43005.0,37.1102,37.3043,37.0034,37.1878,43005.0
2021-02-24 10:10:00,38.24,38.6,38.07,38.08,15105.0,37.1102,37.4595,36.9452,36.9549,15105.0
2021-02-24 10:15:00,38.49,38.55,38.47,38.51,15315.0,37.3528,37.411,37.3334,37.3722,15315.0
2021-02-24 10:20:00,38.54,38.93,38.54,38.92,27525.0,37.4013,37.7798,37.4013,37.7701,27525.0
2021-02-24 10:25:00,38.93,38.96,38.93,38.96,4515.0,37.7798,37.8089,37.7798,37.8089,4515.0
2021-02-24 10:30:00,38.97,39.24,38.72,39.24,15525.0,37.8186,38.0806,37.576,38.0806,15525.0
2021-02-24 10:35:00,39.33,39.33,39.03,39.03,6750.0,38.168,38.168,37.8768,37.8768,6750.0
2021-02-24 10:40:00,38.99,39.06,38.99,39.06,6000.0,37.838,37.9059,37.838,37.9059,6000.0
2021-02-24 10:45:00,39.0,39.0,38.98,38.98,20070.0,37.8477,37.8477,37.8283,37.8283,20070.0
2021-02-24 10:50:00,38.76,38.76,38.76,38.76,3000.0,37.6148,37.6148,37.6148,37.6148,3000.0
2021-02-24 10:55:00,39.4,39.47,39.4,39.45,8580.0,38.2359,38.3038,38.2359,38.2844,8580.0
2021-02-24 11:00:00,39.42,39.42,39.2,39.2,17475.0,38.2553,38.2553,38.0418,38.0418,17475.0
2021-02-24 11:05:00,39.4,39.58,39.39,39.58,32340.0,38.2359,38.4106,38.2262,38.4106,32340.0
2021-02-24 11:10:00,39.59,39.82,39.59,39.73,21825.0,38.4203,38.6435,38.4203,38.5561,21825.0
2021-02-24 11:15:00,39.87,39.9,39.77,39.87,22575.0,38.692,38.7211,38.595,38.692,22575.0
2021-02-24 11:20:00,39.81,40.0,39.81,40.0,7500.0,38.6338,38.8182,38.6338,38.8182,7500.0
2021-02-24 11:25:00,40.0,40.13,39.9,39.9,17115.0,38.8182,38.9443,38.7211,38.7211,17115.0
2021-02-24 11:30:00,40.07,40.27,40.03,40.27,22200.0,38.8861,39.0802,38.8473,39.0802,22200.0
2021-02-24 11:35:00,40.25,40.36,40.16,40.36,17055.0,39.0608,39.1675,38.9734,39.1675,17055.0
2021-02-24 11:40:00,40.39,40.39,40.21,40.26,4500.0,39.1966,39.1966,39.022,39.0705,4500.0
2021-02-24 11:45:00,40.14,40.54,40.14,40.54,6870.0,38.954,39.3422,38.954,39.3422,6870.0
2021-02-24 11:50:00,40.77,41.0,40.67,40.89,45060.0,39.5654,39.7886,39.4684,39.6819,45060.0
2021-02-24 11:55:00,40.8,40.89,40.8,40.87,4500.0,39.5945,39.6819,39.5945,39.6625,4500.0
2021-02-24 12:00:00,41.08,41.26,41.08,41.2,43380.0,39.8663,40.0409,39.8663,39.9827,43380.0
2021-02-24 12:05:00,41.03,41.03,41.03,41.03,1500.0,39.8177,39.8177,39.8177,39.8177,1500.0
2021-02-24 12:10:00,41.33,41.4,41.21,41.4,13815.0,40.1089,40.1768,39.9924,40.1768,13815.0
2021-02-24 12:15:00,41.4,41.57,41.38,41.56,12885.0,40.1768,40.3418,40.1574,40.3321,12885.0
2021-02-24 12:20:00,41.49,41.68,41.49,41.67,23790.0,40.2641,40.4485,40.2641,40.4388,23790.0
2021-02-24 12:25:00,41.65,41.73,41.65,41.73,18480.0,40.4194,40.4971,40.4194,40.4971,18480.0
2021-02-24 12:30:00,41.88,42.15,41.88,42.15,21000.0,40.6426,40.9046,40.6426,40.9046,21000.0
2021-02-24 12:35:00,42.13,42.2,42.0,42.2,26265.0,40.8852,40.9532,40.7591,40.9532,26265.0
2021-02-24 12:40:00,42.16,42.16,41.94,41.94,9825.0,40.9143,40.9143,40.7008,40.7008,9825.0
2021-02-24 12:45:00,41.96,41.97,41.75,41.81,21540.0,40.7203,40.73,40.5165,40.5747,21540.0
2021-02-24 12:50:00,41.92,42.0,41.73,41.73,11595.0,40.6814,40.7591,40.4971,40.4971,11595.0
2021-02-24 12:55:00,41.76,41.76,41.76,41.76,1815.0,40.5262,40.5262,40.5262,40.5262,1815.0
2021-02-24 13:00:00,41.74,41.74,41.46,41.46,18570.0,40.5068,40.5068,40.235,40.235,18570.0
2021-02-24 13:05:00,41.46,41.88,41.46,41.88,61485.0,40.235,40.6426,40.235,40.6426,61485.0
2021-02-24 13:10:00,41.91,42.23,41.91,42.17,7500.0,40.6717,40.9823,40.6717,40.9241,7500.0
2021-02-24 13:15:00,42.07,42.18,42.06,42.17,13500.0,40.827,40.9338,40.8173,40.9241,13500.0
2021-02-24 13:20:00,42.06,42.2,42.06,42.2,14625.0,40.8173,40.9532,40.8173,40.9532,14625.0
2021-02-24 13:25:00,42.27,42.27,42.2,42.2,21000.0,41.0211,41.0211,40.9532,40.9532,21000.0
2021-02-24 13:30:00,42.2,42.6,42.2,42.46,29205.0,40.9532,41.3413,40.9532,41.2055,29205.0
2021-02-24 13:35:00,42.49,42.61,42.49,42.54,75630.0,41.2346,41.3511,41.2346,41.2831,75630.0
2021-02-24 13:40:00,42.61,42.83,42.49,42.8,24540.0,41.3511,41.5646,41.2346,41.5354,24540.0
2021-02-24 13:45:00,42.67,42.84,42.67,42.84,9525.0,41.4093,41.5743,41.4093,41.5743,9525.0
2021-02-24 13:50:00,42.83,42.83,42.63,42.63,28530.0,41.5646,41.5646,41.3705,41.3705,28530.0
2021-02-24 13:55:00,42.72,42.8,42.72,42.78,24630.0,41.4578,41.5354,41.4578,41.516,24630.0
2021-02-24 14:00:00,42.93,42.93,42.73,42.8,13770.0,41.6616,41.6616,41.4675,41.5354,13770.0
2021-02-24 14:05:00,42.77,42.77,42.41,42.52,26610.0,41.5063,41.5063,41.157,41.2637,26610.0
2021-02-24 14:10:00,42.58,42.62,42.38,42.38,11295.0,41.3219,41.3608,41.1278,41.1278,11295.0
2021-02-24 14:15:00,42.47,42.6,42.47,42.6,14250.0,41.2152,41.3413,41.2152,41.3413,14250.0
2021-02-24 14:20:00,42.8,42.87,42.8,42.8,9000.0,41.5354,41.6034,41.5354,41.5354,9000.0
2021-02-24 14:25:00,42.9,42.9,42.87,42.87,4500.0,41.6325,41.6325,41.6034,41.6034,4500.0
2021-02-24 14:30:00,42.93,43.01,42.8,42.94,24720.0,41.6616,41.7392,41.5354,41.6713,24720.0
2021-02-24 14:35:00,42.93,43.03,42.87,43.03,9000.0,41.6616,41.7586,41.6034,41.7586,9000.0
2021-02-24 14:40:00,43.06,43.14,43.0,43.13,15435.0,41.7878,41.8654,41.7295,41.8557,15435.0
2021-02-24 14:45:00,42.93,42.93,42.82,42.83,13905.0,41.6616,41.6616,41.5548,41.5646,13905.0
2021-02-24 14:50:00,42.96,43.0,42.86,42.86,9750.0,41.6907,41.7295,41.5937,41.5937,9750.0
2021-02-24 14:55:00,42.87,42.93,42.87,42.9,9000.0,41.6034,41.6616,41.6034,41.6325,9000.0
2021-02-24 15:00:00,42.9,43.0,42.83,42.87,45600.0,41.6325,41.7295,41.5646,41.6034,45600.0
2021-02-24 15:05:00,42.83,42.83,42.83,42.83,7095.0,41.5646,41.5646,41.5646,41.5646,7095.0
2021-02-24 15:10:00,42.75,42.75,42.75,42.75,1500.0,41.4869,41.4869,41.4869,41.4869,1500.0
2021-02-24 15:15:00,42.75,42.75,42.75,42.75,0.0,41.4869,41.4869,41.4869,41.4869,0.0
2021-02-24 15:20:00,42.73,42.74,42.73,42.73,5250.0,41.4675,41.4772,41.4675,41.4675,5250.0
2021-02-24 15:25:00,42.86,43.15,42.85,43.15,24000.0,41.5937,41.8751,41.584,41.8751,24000.0
2021-02-24 15:30:00,43.13,43.26,43.09,43.26,42750.0,41.8557,41.9818,41.8169,41.9818,42750.0
2021-02-24 15:35:00,43.31,43.44,43.24,43.44,52620.0,42.0304,42.1565,41.9624,42.1565,52620.0
2021-02-24 15:40:00,43.37,43.37,43.22,43.23,22500.0,42.0886,42.0886,41.943,41.9527,22500.0
2021-02-24 15:45:00,43.39,43.52,43.37,43.46,19125.0,42.108,42.2342,42.0886,42.1759,19125.0
2021-02-24 15:50:00,43.57,43.62,43.47,43.62,28605.0,42.2827,42.3312,42.1856,42.3312,28605.0
2021-02-24 15:55:00,43.67,43.83,43.57,43.75,43305.0,42.3797,42.535,42.2827,42.4574,43305.0
2021-02-25 09:30:00,42.07,42.6,41.9,42.47,197430.0,40.827,41.3413,40.662,41.2152,197430.0
2021-02-25 09:35:00,42.58,42.99,42.47,42.89,80580.0,41.3219,41.7198,41.2152,41.6228,80580.0
2021-02-25 09:40:00,42.88,42.88,42.27,42.27,40500.0,41.6131,41.6131,41.0211,41.0211,40500.0
2021-02-25 09:45:00,42.36,42.36,41.87,41.87,94515.0,41.1084,41.1084,40.6329,40.6329,94515.0
2021-02-25 09:50:00,42.0,42.38,42.0,42.1,30030.0,40.7591,41.1278,40.7591,40.8561,30030.0
2021-02-25 09:55:00,42.13,42.19,41.93,41.93,65625.0,40.8852,40.9435,40.6911,40.6911,65625.0
2021-02-25 10:00:00,42.02,42.02,41.21,41.28,77520.0,40.7785,40.7785,39.9924,40.0603,77520.0
2021-02-25 10:05:00,41.12,41.12,40.73,41.0,24795.0,39.9051,39.9051,39.5266,39.7886,24795.0
2021-02-25 10:10:00,40.8,41.05,40.69,40.8,20310.0,39.5945,39.8371,39.4878,39.5945,20310.0
2021-02-25 10:15:00,41.04,41.04,41.0,41.0,3000.0,39.8274,39.8274,39.7886,39.7886,3000.0
2021-02-25 10:20:00,41.06,41.39,41.06,41.2,25500.0,39.8468,40.1671,39.8468,39.9827,25500.0
2021-02-25 10:25:00,40.91,41.01,40.67,40.93,110250.0,39.7013,39.7983,39.4684,39.7207,110250.0
2021-02-25 10:30:00,40.86,40.9,40.78,40.82,7500.0,39.6528,39.6916,39.5751,39.6139,7500.0
2021-02-25 10:35:00,40.72,40.72,40.33,40.41,22500.0,39.5169,39.5169,39.1384,39.2161,22500.0
2021-02-25 10:40:00,40.32,40.67,40.2,40.49,28500.0,39.1287,39.4684,39.0123,39.2937,28500.0
2021-02-25 10:45:00,40.29,40.29,39.98,39.98,57195.0,39.0996,39.0996,38.7988,38.7988,57195.0
2021-02-25 10:50:00,39.87,40.27,39.83,39.95,68805.0,38.692,39.0802,38.6532,38.7696,68805.0
2021-02-25 10:55:00,40.25,40.55,40.25,40.55,28245.0,39.0608,39.3519,39.0608,39.3519,28245.0
2021-02-25 11:00:00,40.52,40.73,40.52,40.73,6570.0,39.3228,39.5266,39.3228,39.5266,6570.0
2021-02-25 11:05:00,40.53,40.96,40.53,40.96,16995.0,39.3325,39.7498,39.3325,39.7498,16995.0
2021-02-25 11:10:00,40.87,40.96,40.86,40.96,28965.0,39.6625,39.7498,39.6528,39.7498,28965.0
2021-02-25 11:15:00,40.79,41.14,40.7,41.14,12435.0,39.5848,39.9245,39.4975,39.9245,12435.0
2021-02-25 11:20:00,41.1,41.2,40.55,40.68,56730.0,39.8857,39.9827,39.3519,39.4781,56730.0
2021-02-25 11:25:00,40.71,40.72,40.31,40.39,32955.0,39.5072,39.5169,39.119,39.1966,32955.0
2021-02-25 11:30:00,40.34,40.36,40.27,40.3,9000.0,39.1481,39.1675,39.0802,39.1093,9000.0
2021-02-25 11:35:00,40.16,40.17,39.85,39.93,75255.0,38.9734,38.9831,38.6726,38.7502,75255.0
2021-02-25 11:40:00,39.86,39.86,39.56,39.66,35475.0,38.6823,38.6823,38.3912,38.4882,35475.0
2021-02-25 11:45:00,39.67,39.67,39.33,39.38,41640.0,38.4979,38.4979,38.168,38.2165,41640.0
2021-02-25 11:50:00,39.27,39.74,39.13,39.74,53340.0,38.1097,38.5658,37.9739,38.5658,53340.0
2021-02-25 11:55:00,39.56,39.57,39.07,39.09,49650.0,38.3912,38.4009,37.9156,37.9351,49650.0
2021-02-25 12:00:00,39.0,39.0,38.65,38.83,72780.0,37.8477,37.8477,37.5081,37.6827,72780.0
2021-02-25 12:05:00,38.67,38.99,38.66,38.99,27465.0,37.5275,37.838,37.5178,37.838,27465.0
2021-02-25 12:10:00,38.81,39.07,38.43,39.0,88455.0,37.6633,37.9156,37.2946,37.8477,88455.0
2021-02-25 12:15:00,38.94,39.06,38.8,38.8,44025.0,37.7895,37.9059,37.6536,37.6536,44025.0
2021-02-25 12:20:00,38.74,38.74,38.67,38.67,16500.0,37.5954,37.5954,37.5275,37.5275,16500.0
2021-02-25 12:25:00,38.67,38.67,38.33,38.42,41355.0,37.5275,37.5275,37.1975,37.2848,41355.0
2021-02-25 12:30:00,38.33,38.33,37.95,37.95,50565.0,37.1975,37.1975,36.8287,36.8287,50565.0
2021-02-25 12:35:00,37.96,38.24,37.88,38.24,38805.0,36.8384,37.1102,36.7608,37.1102,38805.0
2021-02-25 12:40:00,38.35,38.35,37.97,38.02,28680.0,37.2169,37.2169,36.8481,36.8967,28680.0
2021-02-25 12:45:00,38.08,38.23,37.74,37.94,25425.0,36.9549,37.1005,36.6249,36.819,25425.0
2021-02-25 12:50:00,37.85,38.0,37.33,37.33,68865.0,36.7317,36.8773,36.2271,36.2271,68865.0
2021-02-25 12:55:00,37.27,37.4,36.82,37.02,63045.0,36.1688,36.295,35.7321,35.9262,63045.0
2021-02-25 13:00:00,37.08,37.44,36.67,37.2,108450.0,35.9844,36.3338,35.5866,36.1009,108450.0
2021-02-25 13:05:00,37.11,37.47,36.97,37.47,32370.0,36.0136,36.3629,35.8777,36.3629,32370.0
2021-02-25 13:10:00,37.54,37.85,37.34,37.84,53700.0,36.4309,36.7317,36.2368,36.722,53700.0
2021-02-25 13:15:00,37.59,38.0,37.59,38.0,17070.0,36.4794,36.8773,36.4794,36.8773,17070.0
2021-02-25 13:20:00,38.0,38.33,37.87,37.87,58035.0,36.8773,37.1975,36.7511,36.7511,58035.0
2021-02-25 13:25:00,38.2,38.35,38.04,38.27,137220.0,37.0713,37.2169,36.9161,37.1393,137220.0
2021-02-25 13:30:00,38.33,38.33,37.85,37.85,48150.0,37.1975,37.1975,36.7317,36.7317,48150.0
2021-02-25 13:35:00,37.94,38.1,37.67,37.67,34080.0,36.819,36.9743,36.557,36.557,34080.0
2021-02-25 13:40:00,38.11,38.27,37.93,38.07,45765.0,36.984,37.1393,36.8093,36.9452,45765.0
2021-02-25 13:45:00,38.17,38.17,37.86,37.86,12000.0,37.0422,37.0422,36.7414,36.7414,12000.0
2021-02-25 13:50:00,37.67,37.76,37.28,37.33,65145.0,36.557,36.6444,36.1785,36.2271,65145.0
2021-02-25 13:55:00,37.6,37.67,37.49,37.57,35985.0,36.4891,36.557,36.3823,36.46,35985.0
2021-02-25 14:00:00,37.55,38.02,37.51,38.02,19275.0,36.4406,36.8967,36.4017,36.8967,19275.0
2021-02-25 14:05:00,38.13,38.54,38.13,38.43,53955.0,37.0034,37.4013,37.0034,37.2946,53955.0
2021-02-25 14:10:00,38.45,38.6,38.33,38.33,67260.0,37.314,37.4595,37.1975,37.1975,67260.0
2021-02-25 14:15:00,38.6,38.71,38.45,38.71,64260.0,37.4595,37.5663,37.314,37.5663,64260.0
2021-02-25 14:20:00,38.77,38.94,38.73,38.9,39180.0,37.6245,37.7895,37.5857,37.7507,39180.0
2021-02-25 14:25:00,38.72,38.89,38.72,38.89,30900.0,37.576,37.741,37.576,37.741,30900.0
2021-02-25 14:30:00,38.77,38.77,38.49,38.49,37845.0,37.6245,37.6245,37.3528,37.3528,37845.0
2021-02-25 14:35:00,38.38,38.38,37.98,37.98,30180.0,37.246,37.246,36.8579,36.8579,30180.0
2021-02-25 14:40:00,37.93,38.17,37.93,37.95,16125.0,36.8093,37.0422,36.8093,36.8287,16125.0
2021-02-25 14:45:00,38.15,38.15,37.76,37.91,36045.0,37.0228,37.0228,36.6444,36.7899,36045.0
2021-02-25 14:50:00,38.09,38.13,37.67,37.67,19200.0,36.9646,37.0034,36.557,36.557,19200.0
2021-02-25 14:55:00,37.69,37.95,37.69,37.69,11175.0,36.5764,36.8287,36.5764,36.5764,11175.0
2021-02-25 15:00:00,37.62,37.68,37.4,37.48,100455.0,36.5085,36.5667,36.295,36.3726,100455.0
2021-02-25 15:05:00,37.33,37.33,36.8,36.87,55740.0,36.2271,36.2271,35.7127,35.7806,55740.0
2021-02-25 15:10:00,36.98,37.0,36.72,36.81,39180.0,35.8874,35.9068,35.6351,35.7224,39180.0
2021-02-25 15:15:00,36.73,36.75,36.53,36.68,125100.0,35.6448,35.6642,35.4507,35.5963,125100.0
2021-02-25 15:20:00,36.7,36.77,36.42,36.44,42855.0,35.6157,35.6836,35.3439,35.3634,42855.0
2021-02-25 15:25:00,36.47,36.53,36.33,36.4,15000.0,35.3925,35.4507,35.2566,35.3245,15000.0
2021-02-25 15:30:00,36.34,36.58,36.07,36.07,85140.0,35.2663,35.4992,35.0043,35.0043,85140.0
2021-02-25 15:35:00,36.03,36.09,35.73,36.06,84255.0,34.9655,35.0237,34.6743,34.9946,84255.0
2021-02-25 15:40:00,36.02,36.58,35.8,36.52,28245.0,34.9558,35.4992,34.7423,35.441,28245.0
2021-02-25 15:45:00,36.5,37.13,36.5,37.0,45480.0,35.4216,36.033,35.4216,35.9068,45480.0
2021-02-25 15:50:00,37.0,37.0,36.53,36.67,108990.0,35.9068,35.9068,35.4507,35.5866,108990.0
2021-02-25 15:55:00,36.57,36.67,36.13,36.16,101820.0,35.4895,35.5866,35.0625,35.0916,101820.0
2021-02-26 09:30:00,37.94,38.22,37.28,38.13,287640.0,36.819,37.0908,36.1785,37.0034,287640.0
2021-02-26 09:35:00,38.0,38.34,37.74,38.17,104895.0,36.8773,37.2072,36.6249,37.0422,104895.0
2021-02-26 09:40:00,38.35,38.47,37.93,38.25,112575.0,37.2169,37.3334,36.8093,37.1199,112575.0
2021-02-26 09:45:00,38.25,38.35,37.73,37.74,82635.0,37.1199,37.2169,36.6152,36.6249,82635.0
2021-02-26 09:50:00,37.77,37.77,37.12,37.12,64305.0,36.6541,36.6541,36.0233,36.0233,64305.0
2021-02-26 09:55:00,37.04,37.27,36.82,37.2,69915.0,35.9456,36.1688,35.7321,36.1009,69915.0
2021-02-26 10:00:00,37.0,37.2,36.63,37.2,54750.0,35.9068,36.1009,35.5477,36.1009,54750.0
2021-02-26 10:05:00,37.18,37.29,36.26,36.26,43395.0,36.0815,36.1882,35.1887,35.1887,43395.0
2021-02-26 10:10:00,36.27,36.73,36.07,36.73,18345.0,35.1984,35.6448,35.0043,35.6448,18345.0
2021-02-26 10:15:00,36.74,36.89,36.27,36.79,31770.0,35.6545,35.8001,35.1984,35.703,31770.0
2021-02-26 10:20:00,36.68,36.9,36.47,36.48,32220.0,35.5963,35.8098,35.3925,35.4022,32220.0
2021-02-26 10:25:00,36.47,36.86,35.85,35.85,93375.0,35.3925,35.7709,34.7908,34.7908,93375.0
2021-02-26 10:30:00,35.96,36.09,35.83,36.0,41460.0,34.8975,35.0237,34.7714,34.9364,41460.0
2021-02-26 10:35:00,36.0,36.98,36.0,36.87,56505.0,34.9364,35.8874,34.9364,35.7806,56505.0
2021-02-26 10:40:00,36.85,37.35,36.82,37.35,106155.0,35.7612,36.2465,35.7321,36.2465,106155.0
2021-02-26 10:45:00,37.45,37.87,37.42,37.87,164070.0,36.3435,36.7511,36.3144,36.7511,164070.0
2021-02-26 10:50:00,37.63,38.04,37.63,37.77,27720.0,36.5182,36.9161,36.5182,36.6541,27720.0
2021-02-26 10:55:00,37.87,37.87,37.75,37.86,19350.0,36.7511,36.7511,36.6346,36.7414,19350.0
2021-02-26 11:00:00,37.84,38.16,37.65,38.16,64200.0,36.722,37.0325,36.5376,37.0325,64200.0
2021-02-26 11:05:00,38.2,38.35,38.13,38.13,51960.0,37.0713,37.2169,37.0034,37.0034,51960.0
2021-02-26 11:10:00,38.13,38.2,37.79,37.87,127500.0,37.0034,37.0713,36.6735,36.7511,127500.0
2021-02-26 11:15:00,37.97,38.13,37.81,37.81,10320.0,36.8481,37.0034,36.6929,36.6929,10320.0
2021-02-26 11:20:00,37.76,37.82,37.5,37.53,44160.0,36.6444,36.7026,36.392,36.4211,44160.0
2021-02-26 11:25:00,37.82,37.87,37.82,37.87,3000.0,36.7026,36.7511,36.7026,36.7511,3000.0
2021-02-26 11:30:00,38.0,38.68,38.0,38.68,95490.0,36.8773,37.5372,36.8773,37.5372,95490.0
2021-02-26 11:35:00,38.72,38.88,38.67,38.88,34335.0,37.576,37.7313,37.5275,37.7313,34335.0
2021-02-26 11:40:00,38.86,38.92,38.67,38.76,82890.0,37.7118,37.7701,37.5275,37.6148,82890.0
2021-02-26 11:45:00,38.8,38.81,38.42,38.81,25425.0,37.6536,37.6633,37.2848,37.6633,25425.0
2021-02-26 11:50:00,38.76,38.8,38.33,38.33,19500.0,37.6148,37.6536,37.1975,37.1975,19500.0
2021-02-26 11:55:00,38.43,38.64,38.43,38.64,37425.0,37.2946,37.4983,37.2946,37.4983,37425.0
2021-02-26 12:00:00,38.66,38.77,38.6,38.73,43635.0,37.5178,37.6245,37.4595,37.5857,43635.0
2021-02-26 12:05:00,38.6,39.19,38.45,39.19,97845.0,37.4595,38.0321,37.314,38.0321,97845.0
2021-02-26 12:10:00,39.2,39.45,39.13,39.35,97230.0,38.0418,38.2844,37.9739,38.1874,97230.0
2021-02-26 12:15:00,39.36,39.49,39.32,39.44,53145.0,38.1971,38.3232,38.1583,38.2747,53145.0
2021-02-26 12:20:00,39.38,39.38,39.27,39.37,96090.0,38.2165,38.2165,38.1097,38.2068,96090.0
2021-02-26 12:25:00,39.43,39.43,39.11,39.17,30030.0,38.265,38.265,37.9545,38.0127,30030.0
2021-02-26 12:30:00,39.21,39.47,39.21,39.38,33120.0,38.0515,38.3038,38.0515,38.2165,33120.0
2021-02-26 12:35:00,39.22,39.39,39.08,39.08,57000.0,38.0612,38.2262,37.9253,37.9253,57000.0
2021-02-26 12:40:00,39.08,39.16,39.01,39.06,58680.0,37.9253,38.003,37.8574,37.9059,58680.0
2021-02-26 12:45:00,38.99,39.18,38.95,39.13,46980.0,37.838,38.0224,37.7992,37.9739,46980.0
2021-02-26 12:50:00,39.0,39.51,38.92,39.28,45465.0,37.8477,38.3426,37.7701,38.1194,45465.0
2021-02-26 12:55:00,39.14,39.24,38.72,38.75,41760.0,37.9836,38.0806,37.576,37.6051,41760.0
2021-02-26 13:00:00,38.75,38.79,38.51,38.62,57105.0,37.6051,37.6439,37.3722,37.4789,57105.0
2021-02-26 13:05:00,38.53,39.12,38.53,39.12,119385.0,37.3916,37.9642,37.3916,37.9642,119385.0
2021-02-26 13:10:00,39.14,39.16,38.93,38.93,23250.0,37.9836,38.003,37.7798,37.7798,23250.0
2021-02-26 13:15:00,38.95,39.2,38.95,39.16,34035.0,37.7992,38.0418,37.7992,38.003,34035.0
2021-02-26 13:20:00,39.2,39.45,39.2,39.45,53190.0,38.0418,38.2844,38.0418,38.2844,53190.0
2021-02-26 13:25:00,39.4,39.54,39.36,39.51,50040.0,38.2359,38.3718,38.1971,38.3426,50040.0
2021-02-26 13:30:00,39.55,39.55,39.25,39.26,16500.0,38.3815,38.3815,38.0903,38.1,16500.0
2021-02-26 13:35:00,39.17,39.2,38.93,38.93,18000.0,38.0127,38.0418,37.7798,37.7798,18000.0
2021-02-26 13:40:00,38.91,39.16,38.91,39.16,21000.0,37.7604,38.003,37.7604,38.003,21000.0
2021-02-26 13:45:00,39.25,39.33,38.67,38.75,44835.0,38.0903,38.168,37.5275,37.6051,44835.0
2021-02-26 13:50:00,38.75,38.75,38.75,38.75,0.0,37.6051,37.6051,37.6051,37.6051,0.0
2021-02-26 13:55:00,38.77,38.95,38.74,38.95,6000.0,37.6245,37.7992,37.5954,37.7992,6000.0
2021-02-26 14:00:00,38.79,39.0,38.6,38.6,21000.0,37.6439,37.8477,37.4595,37.4595,21000.0
2021-02-26 14:05:00,38.55,38.66,38.4,38.6,48885.0,37.411,37.5178,37.2654,37.4595,48885.0
2021-02-26 14:10:00,38.55,38.8,38.53,38.8,21285.0,37.411,37.6536,37.3916,37.6536,21285.0
2021-02-26 14:15:00,38.7,38.73,38.31,38.33,25410.0,37.5566,37.5857,37.1781,37.1975,25410.0
2021-02-26 14:20:00,38.29,38.6,38.19,38.42,53160.0,37.1587,37.4595,37.0616,37.2848,53160.0
2021-02-26 14:25:00,38.44,38.55,38.41,38.55,24990.0,37.3043,37.411,37.2751,37.411,24990.0
2021-02-26 14:30:00,38.49,39.03,38.43,39.03,41895.0,37.3528,37.8768,37.2946,37.8768,41895.0
2021-02-26 14:35:00,38.95,38.95,38.83,38.85,10470.0,37.7992,37.7992,37.6827,37.7021,10470.0
2021-02-26 14:40:00,38.86,38.86,38.53,38.53,17325.0,37.7118,37.7118,37.3916,37.3916,17325.0
2021-02-26 14:45:00,38.81,39.11,38.81,39.11,10500.0,37.6633,37.9545,37.6633,37.9545,10500.0
2021-02-26 14:50:00,39.04,39.13,39.04,39.11,21195.0,37.8865,37.9739,37.8865,37.9545,21195.0
2021-02-26 14:55:00,39.07,39.08,38.9,38.94,17745.0,37.9156,37.9253,37.7507,37.7895,17745.0
2021-02-26 15:00:00,39.01,39.24,39.01,39.21,32430.0,37.8574,38.0806,37.8574,38.0515,32430.0
2021-02-26 15:05:00,39.15,39.47,39.15,39.47,45765.0,37.9933,38.3038,37.9933,38.3038,45765.0
2021-02-26 15:10:00,39.48,39.48,39.13,39.13,31500.0,38.3135,38.3135,37.9739,37.9739,31500.0
2021-02-26 15:15:00,39.19,39.38,39.18,39.27,16215.0,38.0321,38.2165,38.0224,38.1097,16215.0
2021-02-26 15:20:00,39.33,39.33,39.0,39.0,30000.0,38.168,38.168,37.8477,37.8477,30000.0
2021-02-26 15:25:00,38.9,38.9,38.57,38.6,30030.0,37.7507,37.7507,37.4304,37.4595,30030.0
2021-02-26 15:30:00,38.56,38.66,38.54,38.66,12150.0,37.4207,37.5178,37.4013,37.5178,12150.0
2021-02-26 15:35:00,38.71,38.92,38.71,38.92,36330.0,37.5663,37.7701,37.5663,37.7701,36330.0
2021-02-26 15:40:00,38.95,39.33,38.95,39.24,60240.0,37.7992,38.168,37.7992,38.0806,60240.0
2021-02-26 15:45:00,39.32,39.67,39.32,39.53,63585.0,38.1583,38.4979,38.1583,38.3621,63585.0
2021-02-26 15:50:00,39.51,39.51,38.85,38.85,94530.0,38.3426,38.3426,37.7021,37.7021,94530.0
2021-02-26 15:55:00,38.86,38.88,38.65,38.65,96300.0,37.7118,37.7313,37.5081,37.5081,96300.0
2021-03-01 09:30:00,40.59,40.94,40.47,40.53,340740.0,39.3907,39.7304,39.2743,39.3325,340740.0
2021-03-01 09:35:00,40.46,40.71,39.87,39.87,195765.0,39.2646,39.5072,38.692,38.692,195765.0
2021-03-01 09:40:00,39.67,40.2,39.57,40.13,40320.0,38.4979,39.0123,38.4009,38.9443,40320.0
2021-03-01 09:45:00,40.2,40.47,39.9,39.9,128130.0,39.0123,39.2743,38.7211,38.7211,128130.0
2021-03-01 09:50:00,39.79,40.14,39.67,40.0,40845.0,38.6144,38.954,38.4979,38.8182,40845.0
2021-03-01 09:55:00,40.18,40.33,40.14,40.3,42195.0,38.9928,39.1384,38.954,39.1093,42195.0
2021-03-01 10:00:00,40.32,40.39,40.0,40.25,88125.0,39.1287,39.1966,38.8182,39.0608,88125.0
2021-03-01 10:05:00,40.22,40.35,40.0,40.27,91920.0,39.0317,39.1578,38.8182,39.0802,91920.0
2021-03-01 10:10:00,40.33,40.33,39.9,40.0,71175.0,39.1384,39.1384,38.7211,38.8182,71175.0
2021-03-01 10:15:00,40.16,40.54,40.16,40.54,140070.0,38.9734,39.3422,38.9734,39.3422,140070.0
2021-03-01 10:20:00,40.66,40.73,40.63,40.72,44445.0,39.4587,39.5266,39.4296,39.5169,44445.0
2021-03-01 10:25:00,40.67,40.67,40.53,40.59,16500.0,39.4684,39.4684,39.3325,39.3907,16500.0
2021-03-01 10:30:00,40.58,40.73,40.31,40.73,42615.0,39.381,39.5266,39.119,39.5266,42615.0
2021-03-01 10:35:00,40.68,40.87,40.68,40.81,18000.0,39.4781,39.6625,39.4781,39.6042,18000.0
2021-03-01 10:40:00,40.87,40.93,40.84,40.89,18960.0,39.6625,39.7207,39.6333,39.6819,18960.0
2021-03-01 10:45:00,40.92,41.0,40.89,40.96,16620.0,39.711,39.7886,39.6819,39.7498,16620.0
2021-03-01 10:50:00,41.0,41.03,40.93,40.96,83310.0,39.7886,39.8177,39.7207,39.7498,83310.0
2021-03-01 10:55:00,40.96,40.96,40.68,40.72,22770.0,39.7498,39.7498,39.4781,39.5169,22770.0
2021-03-01 11:00:00,40.76,40.81,40.53,40.79,40635.0,39.5557,39.6042,39.3325,39.5848,40635.0
2021-03-01 11:05:00,40.83,41.05,40.79,41.04,66075.0,39.6236,39.8371,39.5848,39.8274,66075.0
2021-03-01 11:10:00,41.07,41.14,41.06,41.12,23580.0,39.8566,39.9245,39.8468,39.9051,23580.0
2021-03-01 11:15:00,41.17,41.3,41.13,41.29,86715.0,39.9536,40.0798,39.9148,40.0701,86715.0
2021-03-01 11:20:00,41.27,41.33,41.24,41.29,42735.0,40.0506,40.1089,40.0215,40.0701,42735.0
2021-03-01 11:25:00,41.32,41.32,41.03,41.17,56595.0,40.0992,40.0992,39.8177,39.9536,56595.0
2021-03-01 11:30:00,41.18,41.3,41.17,41.25,79080.0,39.9633,40.0798,39.9536,40.0312,79080.0
2021-03-01 11:35:00,41.37,41.65,41.35,41.5,144555.0,40.1477,40.4194,40.1283,40.2738,144555.0
2021-03-01 11:40:00,41.51,41.85,41.51,41.85,154215.0,40.2836,40.6135,40.2836,40.6135,154215.0
2021-03-01 11:45:00,41.76,41.84,41.73,41.84,25500.0,40.5262,40.6038,40.4971,40.6038,25500.0
2021-03-01 11:50:00,41.83,41.87,41.72,41.76,40500.0,40.5941,40.6329,40.4873,40.5262,40500.0
2021-03-01 11:55:00,41.74,41.82,41.63,41.78,40500.0,40.5068,40.5844,40.4,40.5456,40500.0
2021-03-01 12:00:00,41.65,41.65,41.58,41.61,9000.0,40.4194,40.4194,40.3515,40.3806,9000.0
2021-03-01 12:05:00,41.43,41.64,41.43,41.64,16515.0,40.2059,40.4097,40.2059,40.4097,16515.0
2021-03-01 12:10:00,41.6,41.62,41.6,41.62,7500.0,40.3709,40.3903,40.3709,40.3903,7500.0
2021-03-01 12:15:00,41.4,41.41,41.27,41.41,28425.0,40.1768,40.1865,40.0506,40.1865,28425.0
2021-03-01 12:20:00,41.38,41.52,41.38,41.5,16920.0,40.1574,40.2933,40.1574,40.2738,16920.0
2021-03-01 12:25:00,41.54,41.54,41.47,41.47,15000.0,40.3127,40.3127,40.2447,40.2447,15000.0
2021-03-01 12:30:00,41.42,41.56,41.42,41.53,27210.0,40.1962,40.3321,40.1962,40.303,27210.0
2021-03-01 12:35:00,41.59,41.59,41.53,41.53,3000.0,40.3612,40.3612,40.303,40.303,3000.0
2021-03-01 12:40:00,41.59,41.64,41.59,41.6,12750.0,40.3612,40.4097,40.3612,40.3709,12750.0
2021-03-01 12:45:00,41.63,41.81,41.63,41.81,50100.0,40.4,40.5747,40.4,40.5747,50100.0
2021-03-01 12:50:00,41.87,41.87,41.69,41.74,18240.0,40.6329,40.6329,40.4582,40.5068,18240.0
2021-03-01 12:55:00,41.72,41.74,41.47,41.57,30000.0,40.4873,40.5068,40.2447,40.3418,30000.0
2021-03-01 13:00:00,41.61,41.62,41.44,41.51,39765.0,40.3806,40.3903,40.2156,40.2836,39765.0
2021-03-01 13:05:00,41.53,41.55,41.33,41.33,28875.0,40.303,40.3224,40.1089,40.1089,28875.0
2021-03-01 13:10:00,41.34,41.34,41.29,41.31,25035.0,40.1186,40.1186,40.0701,40.0895,25035.0
2021-03-01 13:15:00,41.34,41.43,41.33,41.43,30000.0,40.1186,40.2059,40.1089,40.2059,30000.0
2021-03-01 13:20:00,41.54,41.55,41.54,41.55,4500.0,40.3127,40.3224,40.3127,40.3224,4500.0
2021-03-01 13:25:00,41.45,41.45,41.45,41.45,1725.0,40.2253,40.2253,40.2253,40.2253,1725.0
2021-03-01 13:30:00,41.46,41.47,41.35,41.35,4500.0,40.235,40.2447,40.1283,40.1283,4500.0
2021-03-01 13:35:00,41.42,41.49,41.4,41.48,7500.0,40.1962,40.2641,40.1768,40.2544,7500.0
2021-03-01 13:40:00,41.6,41.62,41.59,41.61,6000.0,40.3709,40.3903,40.3612,40.3806,6000.0
2021-03-01 13:45:00,41.58,41.58,41.29,41.52,16500.0,40.3515,40.3515,40.0701,40.2933,16500.0
2021-03-01 13:50:00,41.57,41.57,41.47,41.47,3000.0,40.3418,40.3418,40.2447,40.2447,3000.0
2021-03-01 13:55:00,41.48,41.48,41.45,41.45,3000.0,40.2544,40.2544,40.2253,40.2253,3000.0
2021-03-01 14:00:00,41.44,41.51,41.44,41.51,7500.0,40.2156,40.2836,40.2156,40.2836,7500.0
2021-03-01 14:05:00,41.57,41.72,41.57,41.68,86490.0,40.3418,40.4873,40.3418,40.4485,86490.0
2021-03-01 14:10:00,41.71,41.82,41.69,41.82,19500.0,40.4776,40.5844,40.4582,40.5844,19500.0
2021-03-01 14:15:00,41.81,41.88,41.81,41.87,13500.0,40.5747,40.6426,40.5747,40.6329,13500.0
2021-03-01 14:20:00,41.86,41.92,41.85,41.85,30000.0,40.6232,40.6814,40.6135,40.6135,30000.0
2021-03-01 14:25:00,41.9,41.97,41.87,41.97,27150.0,40.662,40.73,40.6329,40.73,27150.0
2021-03-01 14:30:00,42.0,42.03,41.98,42.03,36525.0,40.7591,40.7882,40.7397,40.7882,36525.0
2021-03-01 14:35:00,42.07,42.07,41.97,41.97,37260.0,40.827,40.827,40.73,40.73,37260.0
2021-03-01 14:40:00,42.02,42.14,42.02,42.14,14100.0,40.7785,40.8949,40.7785,40.8949,14100.0
2021-03-01 14:45:00,42.05,42.1,42.0,42.1,22500.0,40.8076,40.8561,40.7591,40.8561,22500.0
2021-03-01 14:50:00,42.16,42.27,42.15,42.27,33360.0,40.9143,41.0211,40.9046,41.0211,33360.0
2021-03-01 14:55:00,42.24,42.3,42.08,42.08,33405.0,40.992,41.0502,40.8367,40.8367,33405.0
2021-03-01 15:00:00,42.1,42.19,42.1,42.19,7905.0,40.8561,40.9435,40.8561,40.9435,7905.0
2021-03-01 15:05:00,42.2,42.22,42.15,42.15,12000.0,40.9532,40.9726,40.9046,40.9046,12000.0
2021-03-01 15:10:00,42.16,42.22,42.13,42.13,15000.0,40.9143,40.9726,40.8852,40.8852,15000.0
2021-03-01 15:15:00,42.05,42.07,41.87,42.0,46275.0,40.8076,40.827,40.6329,40.7591,46275.0
2021-03-01 15:20:00,42.05,42.11,42.03,42.03,43485.0,40.8076,40.8658,40.7882,40.7882,43485.0
2021-03-01 15:25:00,41.99,42.1,41.93,42.07,36000.0,40.7494,40.8561,40.6911,40.827,36000.0
2021-03-01 15:30:00,42.17,42.2,41.94,42.02,46500.0,40.9241,40.9532,40.7008,40.7785,46500.0
2021-03-01 15:35:00,42.02,42.07,41.89,41.94,19500.0,40.7785,40.827,40.6523,40.7008,19500.0
2021-03-01 15:40:00,41.94,42.09,41.92,41.99,49755.0,40.7008,40.8464,40.6814,40.7494,49755.0
2021-03-01 15:45:00,42.02,42.16,42.02,42.05,42000.0,40.7785,40.9143,40.7785,40.8076,42000.0
2021-03-01 15:50:00,42.05,42.35,41.9,42.35,120285.0,40.8076,41.0987,40.662,41.0987,120285.0
2021-03-01 15:55:00,42.38,42.53,42.13,42.43,163080.0,41.1278,41.2734,40.8852,41.1764,163080.0
2021-03-02 09:30:00,42.94,42.99,41.64,41.82,280104.0,41.6713,41.7198,40.4097,40.5844,280104.0
2021-03-02 09:35:00,41.82,41.85,41.25,41.5,100928.0,40.5844,40.6135,40.0312,40.2738,100928.0
2021-03-02 09:40:00,41.55,41.61,40.82,41.25,107118.0,40.3224,40.3806,39.6139,40.0312,107118.0
2021-03-02 09:45:00,41.25,41.36,40.52,40.53,54975.0,40.0312,40.138,39.3228,39.3325,54975.0
2021-03-02 09:50:00,40.66,41.07,40.45,41.07,67662.0,39.4587,39.8566,39.2549,39.8566,67662.0
2021-03-02 09:55:00,41.1,41.36,40.99,41.18,58825.0,39.8857,40.138,39.7789,39.9633,58825.0
2021-03-02 10:00:00,41.2,41.35,40.92,41.15,39163.0,39.9827,40.1283,39.711,39.9342,39163.0
2021-03-02 10:05:00,41.15,41.35,41.0,41.24,30641.0,39.9342,40.1283,39.7886,40.0215,30641.0
2021-03-02 10:10:00,41.25,41.44,40.7,40.83,89535.0,40.0312,40.2156,39.4975,39.6236,89535.0
2021-03-02 10:15:00,40.77,41.15,40.73,40.96,39924.0,39.5654,39.9342,39.5266,39.7498,39924.0
2021-03-02 10:20:00,40.94,41.23,40.84,40.88,57456.0,39.7304,40.0118,39.6333,39.6722,57456.0
2021-03-02 10:25:00,40.91,41.02,40.51,40.52,51831.0,39.7013,39.808,39.3131,39.3228,51831.0
2021-03-02 10:30:00,40.5,40.89,40.5,40.83,91266.0,39.3034,39.6819,39.3034,39.6236,91266.0
2021-03-02 10:35:00,40.81,41.01,40.26,40.33,274620.0,39.6042,39.7983,39.0705,39.1384,274620.0
2021-03-02 10:40:00,40.35,40.38,40.01,40.25,284210.0,39.1578,39.1869,38.8279,39.0608,284210.0
2021-03-02 10:45:00,40.21,40.65,40.09,40.64,34020.0,39.022,39.449,38.9055,39.4393,34020.0
2021-03-02 10:50:00,40.62,40.66,40.45,40.58,34486.0,39.4198,39.4587,39.2549,39.381,34486.0
2021-03-02 10:55:00,40.61,40.7,40.41,40.41,52395.0,39.4101,39.4975,39.2161,39.2161,52395.0
2021-03-02 11:00:00,40.4,40.53,40.0,40.5,99828.0,39.2063,39.3325,38.8182,39.3034,99828.0
2021-03-02 11:05:00,40.47,40.71,40.46,40.54,55021.0,39.2743,39.5072,39.2646,39.3422,55021.0
2021-03-02 11:10:00,40.54,40.55,40.08,40.23,44113.0,39.3422,39.3519,38.8958,39.0414,44113.0
2021-03-02 11:15:00,40.18,40.18,39.89,39.98,85121.0,38.9928,38.9928,38.7114,38.7988,85121.0
2021-03-02 11:20:00,39.97,40.08,39.78,39.86,46110.0,38.7891,38.8958,38.6047,38.6823,46110.0
2021-03-02 11:25:00,39.78,40.16,39.72,40.13,37784.0,38.6047,38.9734,38.5464,38.9443,37784.0
2021-03-02 11:30:00,40.13,40.18,39.68,39.76,128382.0,38.9443,38.9928,38.5076,38.5853,128382.0
2021-03-02 11:35:00,39.78,39.83,39.55,39.66,93444.0,38.6047,38.6532,38.3815,38.4882,93444.0
2021-03-02 11:40:00,39.62,39.63,39.28,39.49,90239.0,38.4494,38.4591,38.1194,38.3232,90239.0
2021-03-02 11:45:00,39.52,39.79,39.3,39.76,70882.0,38.3523,38.6144,38.1388,38.5853,70882.0
2021-03-02 11:50:00,39.74,39.81,39.58,39.77,83434.0,38.5658,38.6338,38.4106,38.595,83434.0
2021-03-02 11:55:00,39.78,39.78,39.54,39.57,76132.0,38.6047,38.6047,38.3718,38.4009,76132.0
2021-03-02 12:00:00,39.54,39.65,39.33,39.62,94281.0,38.3718,38.4785,38.168,38.4494,94281.0
2021-03-02 12:05:00,39.6,39.78,39.54,39.58,79778.0,38.43,38.6047,38.3718,38.4106,79778.0
2021-03-02 12:10:00,39.6,39.69,39.45,39.45,71451.0,38.43,38.5173,38.2844,38.2844,71451.0
2021-03-02 12:15:00,39.48,39.8,39.46,39.71,60292.0,38.3135,38.6241,38.2941,38.5367,60292.0
2021-03-02 12:20:00,39.71,39.81,39.62,39.65,39155.0,38.5367,38.6338,38.4494,38.4785,39155.0
2021-03-02 12:25:00,39.63,39.66,39.48,39.56,82030.0,38.4591,38.4882,38.3135,38.3912,82030.0
2021-03-02 12:30:00,39.58,39.7,39.54,39.62,31040.0,38.4106,38.527,38.3718,38.4494,31040.0
2021-03-02 12:35:00,39.62,40.09,39.62,40.06,79423.0,38.4494,38.9055,38.4494,38.8764,79423.0
2021-03-02 12:40:00,40.07,40.24,40.06,40.14,36391.0,38.8861,39.0511,38.8764,38.954,36391.0
2021-03-02 12:45:00,40.11,40.2,40.04,40.04,30638.0,38.9249,39.0123,38.857,38.857,30638.0
2021-03-02 12:50:00,40.04,40.17,39.95,40.16,40454.0,38.857,38.9831,38.7696,38.9734,40454.0
2021-03-02 12:55:00,40.15,40.22,39.88,39.95,28875.0,38.9637,39.0317,38.7017,38.7696,28875.0
2021-03-02 13:00:00,39.98,40.39,39.98,40.32,45526.0,38.7988,39.1966,38.7988,39.1287,45526.0
2021-03-02 13:05:00,40.33,40.41,40.22,40.36,33549.0,39.1384,39.2161,39.0317,39.1675,33549.0
2021-03-02 13:10:00,40.34,40.45,40.33,40.42,33019.0,39.1481,39.2549,39.1384,39.2258,33019.0
2021-03-02 13:15:00,40.41,40.42,40.16,40.2,62474.0,39.2161,39.2258,38.9734,39.0123,62474.0
2021-03-02 13:20:00,40.17,40.25,40.03,40.25,32710.0,38.9831,39.0608,38.8473,39.0608,32710.0
2021-03-02 13:25:00,40.26,40.32,40.02,40.16,48203.0,39.0705,39.1287,38.8376,38.9734,48203.0
2021-03-02 13:30:00,40.18,40.44,40.16,40.27,49117.0,38.9928,39.2452,38.9734,39.0802,49117.0
2021-03-02 13:35:00,40.29,40.56,40.25,40.52,60925.0,39.0996,39.3616,39.0608,39.3228,60925.0
2021-03-02 13:40:00,40.51,40.54,40.35,40.38,31185.0,39.3131,39.3422,39.1578,39.1869,31185.0
2021-03-02 13:45:00,40.4,40.49,40.24,40.42,41603.0,39.2063,39.2937,39.0511,39.2258,41603.0
2021-03-02 13:50:00,40.43,40.5,40.23,40.29,30636.0,39.2355,39.3034,39.0414,39.0996,30636.0
2021-03-02 13:55:00,40.29,40.43,40.18,40.21,41265.0,39.0996,39.2355,38.9928,39.022,41265.0
2021-03-02 14:00:00,40.23,40.47,40.21,40.24,36047.0,39.0414,39.2743,39.022,39.0511,36047.0
2021-03-02 14:05:00,40.25,40.26,39.96,39.98,45035.0,39.0608,39.0705,38.7793,38.7988,45035.0
2021-03-02 14:10:00,40.0,40.02,39.78,39.78,56977.0,38.8182,38.8376,38.6047,38.6047,56977.0
2021-03-02 14:15:00,39.78,39.85,39.72,39.79,40393.0,38.6047,38.6726,38.5464,38.6144,40393.0
2021-03-02 14:20:00,39.79,40.06,39.74,40.0,53408.0,38.6144,38.8764,38.5658,38.8182,53408.0
2021-03-02 14:25:00,39.98,40.0,39.66,39.68,50335.0,38.7988,38.8182,38.4882,38.5076,50335.0
2021-03-02 14:30:00,39.72,39.83,39.61,39.76,63402.0,38.5464,38.6532,38.4397,38.5853,63402.0
2021-03-02 14:35:00,39.78,39.85,39.67,39.78,31618.0,38.6047,38.6726,38.4979,38.6047,31618.0
2021-03-02 14:40:00,39.78,39.93,39.66,39.72,27385.0,38.6047,38.7502,38.4882,38.5464,27385.0
2021-03-02 14:45:00,39.73,39.97,39.66,39.92,46600.0,38.5561,38.7891,38.4882,38.7405,46600.0
2021-03-02 14:50:00,39.92,40.13,39.82,40.08,19718.0,38.7405,38.9443,38.6435,38.8958,19718.0
2021-03-02 14:55:00,40.08,40.17,39.92,39.99,32099.0,38.8958,38.9831,38.7405,38.8085,32099.0
2021-03-02 15:00:00,40.0,40.16,39.96,40.06,19911.0,38.8182,38.9734,38.7793,38.8764,19911.0
2021-03-02 15:05:00,39.99,40.13,39.99,40.07,10285.0,38.8085,38.9443,38.8085,38.8861,10285.0
2021-03-02 15:10:00,40.1,40.23,39.9,39.9,16289.0,38.9152,39.0414,38.7211,38.7211,16289.0
2021-03-02 15:15:00,39.89,39.96,39.53,39.54,46481.0,38.7114,38.7793,38.3621,38.3718,46481.0
2021-03-02 15:20:00,39.51,39.65,39.41,39.45,45694.0,38.3426,38.4785,38.2456,38.2844,45694.0
2021-03-02 15:25:00,39.48,39.62,39.42,39.42,33671.0,38.3135,38.4494,38.2553,38.2553,33671.0
2021-03-02 15:30:00,39.4,39.85,39.34,39.69,34289.0,38.2359,38.6726,38.1777,38.5173,34289.0
2021-03-02 15:35:00,39.58,39.65,39.33,39.34,37603.0,38.4106,38.4785,38.168,38.1777,37603.0
2021-03-02 15:40:00,39.34,39.37,39.1,39.15,71586.0,38.1777,38.2068,37.9448,37.9933,71586.0
2021-03-02 15:45:00,39.19,39.42,39.03,39.21,46289.0,38.0321,38.2553,37.8768,38.0515,46289.0
2021-03-02 15:50:00,39.17,39.17,38.62,38.76,121436.0,38.0127,38.0127,37.4789,37.6148,121436.0
2021-03-02 15:55:00,38.73,38.91,38.45,38.55,182694.0,37.5857,37.7604,37.314,37.411,182694.0
2021-03-03 09:30:00,38.8,38.99,38.5,38.6,247417.0,37.6536,37.838,37.3625,37.4595,247417.0
2021-03-03 09:35:00,38.61,38.87,38.14,38.48,71152.0,37.4692,37.7216,37.0131,37.3431,71152.0
2021-03-03 09:40:00,38.46,38.68,38.09,38.29,69152.0,37.3237,37.5372,36.9646,37.1587,69152.0
2021-03-03 09:45:00,38.25,38.6,38.0,38.47,90871.0,37.1199,37.4595,36.8773,37.3334,90871.0
2021-03-03 09:50:00,38.48,38.76,38.37,38.46,89422.0,37.3431,37.6148,37.2363,37.3237,89422.0
2021-03-03 09:55:00,38.45,38.49,37.65,37.88,179787.0,37.314,37.3528,36.5376,36.7608,179787.0
2021-03-03 10:00:00,37.89,38.0,37.65,37.87,96429.0,36.7705,36.8773,36.5376,36.7511,96429.0
2021-03-03 10:05:00,37.84,38.08,37.55,38.0,269201.0,36.722,36.9549,36.4406,36.8773,269201.0
2021-03-03 10:10:00,37.96,37.99,37.02,37.07,250756.0,36.8384,36.8676,35.9262,35.9747,250756.0
2021-03-03 10:15:00,37.06,37.21,36.87,36.98,211712.0,35.965,36.1106,35.7806,35.8874,211712.0
2021-03-03 10:20:00,37.0,37.2,36.81,37.2,115919.0,35.9068,36.1009,35.7224,36.1009,115919.0
2021-03-03 10:25:00,37.17,37.57,36.87,36.95,86181.0,36.0718,36.46,35.7806,35.8583,86181.0
2021-03-03 10:30:00,36.92,37.39,36.7,37.3,58113.0,35.8292,36.2853,35.6157,36.1979,58113.0
2021-03-03 10:35:00,37.32,37.32,37.06,37.22,34934.0,36.2174,36.2174,35.965,36.1203,34934.0
2021-03-03 10:40:00,37.22,37.22,36.78,36.82,32999.0,36.1203,36.1203,35.6933,35.7321,32999.0
2021-03-03 10:45:00,36.81,37.54,36.75,37.4,33925.0,35.7224,36.4309,35.6642,36.295,33925.0
2021-03-03 10:50:00,37.38,37.44,37.1,37.26,22756.0,36.2756,36.3338,36.0039,36.1591,22756.0
2021-03-03 10:55:00,37.16,37.59,36.91,37.45,47279.0,36.0621,36.4794,35.8195,36.3435,47279.0
2021-03-03 11:00:00,37.45,37.76,37.45,37.7,40699.0,36.3435,36.6444,36.3435,36.5861,40699.0
2021-03-03 11:05:00,37.69,37.91,37.69,37.84,69752.0,36.5764,36.7899,36.5764,36.722,69752.0
2021-03-03 11:10:00,37.84,38.02,37.75,37.9,53309.0,36.722,36.8967,36.6346,36.7802,53309.0
2021-03-03 11:15:00,37.9,38.16,37.7,38.15,49574.0,36.7802,37.0325,36.5861,37.0228,49574.0
2021-03-03 11:20:00,38.11,38.31,38.05,38.28,32520.0,36.984,37.1781,36.9258,37.149,32520.0
2021-03-03 11:25:00,38.26,38.52,38.26,38.51,50087.0,37.1296,37.3819,37.1296,37.3722,50087.0
2021-03-03 11:30:00,38.48,38.6,38.37,38.4,46835.0,37.3431,37.4595,37.2363,37.2654,46835.0
2021-03-03 11:35:00,38.44,38.5,38.22,38.3,18238.0,37.3043,37.3625,37.0908,37.1684,18238.0
2021-03-03 11:40:00,38.32,38.39,37.98,38.0,31735.0,37.1878,37.2557,36.8579,36.8773,31735.0
2021-03-03 11:45:00,38.01,38.05,37.73,37.92,43617.0,36.887,36.9258,36.6152,36.7996,43617.0
2021-03-03 11:50:00,37.91,38.37,37.86,38.16,38282.0,36.7899,37.2363,36.7414,37.0325,38282.0
2021-03-03 11:55:00,38.14,38.17,37.62,37.69,61156.0,37.0131,37.0422,36.5085,36.5764,61156.0
2021-03-03 12:00:00,37.69,37.72,37.55,37.64,30367.0,36.5764,36.6055,36.4406,36.5279,30367.0
2021-03-03 12:05:00,37.6,37.66,37.5,37.61,59368.0,36.4891,36.5473,36.392,36.4988,59368.0
2021-03-03 12:10:00,37.57,37.77,37.4,37.74,19330.0,36.46,36.6541,36.295,36.6249,19330.0
2021-03-03 12:15:00,37.7,37.71,37.35,37.41,19540.0,36.5861,36.5958,36.2465,36.3047,19540.0
2021-03-03 12:20:00,37.38,37.41,37.28,37.36,59340.0,36.2756,36.3047,36.1785,36.2562,59340.0
2021-03-03 12:25:00,37.32,37.34,37.14,37.2,26411.0,36.2174,36.2368,36.0427,36.1009,26411.0
2021-03-03 12:30:00,37.14,37.29,37.0,37.01,75837.0,36.0427,36.1882,35.9068,35.9165,75837.0
2021-03-03 12:35:00,37.01,37.1,36.92,36.97,37292.0,35.9165,36.0039,35.8292,35.8777,37292.0
2021-03-03 12:40:00,36.97,37.27,36.88,37.09,58463.0,35.8777,36.1688,35.7904,35.9941,58463.0
2021-03-03 12:45:00,37.06,37.34,36.99,37.31,35432.0,35.965,36.2368,35.8971,36.2076,35432.0
2021-03-03 12:50:00,37.33,37.41,37.09,37.09,17030.0,36.2271,36.3047,35.9941,35.9941,17030.0
2021-03-03 12:55:00,37.09,37.12,36.92,36.97,21597.0,35.9941,36.0233,35.8292,35.8777,21597.0
2021-03-03 13:00:00,36.9,37.07,36.85,36.98,21835.0,35.8098,35.9747,35.7612,35.8874,21835.0
2021-03-03 13:05:00,36.98,37.06,36.78,36.79,41553.0,35.8874,35.965,35.6933,35.703,41553.0
2021-03-03 13:10:00,36.81,37.05,36.74,36.8,36669.0,35.7224,35.9553,35.6545,35.7127,36669.0
2021-03-03 13:15:00,36.78,37.33,36.76,37.31,36900.0,35.6933,36.2271,35.6739,36.2076,36900.0
2021-03-03 13:20:00,37.37,37.44,37.29,37.38,28233.0,36.2659,36.3338,36.1882,36.2756,28233.0
2021-03-03 13:25:00,37.39,37.48,37.24,37.31,38578.0,36.2853,36.3726,36.1397,36.2076,38578.0
2021-03-03 13:30:00,37.25,37.25,36.93,37.0,18250.0,36.1494,36.1494,35.8389,35.9068,18250.0
2021-03-03 13:35:00,37.06,37.28,36.99,37.13,9035.0,35.965,36.1785,35.8971,36.033,9035.0
2021-03-03 13:40:00,37.08,37.08,36.8,36.8,23506.0,35.9844,35.9844,35.7127,35.7127,23506.0
2021-03-03 13:45:00,36.84,36.9,36.51,36.55,50584.0,35.7515,35.8098,35.4313,35.4701,50584.0
2021-03-03 13:50:00,36.54,36.66,36.4,36.45,46848.0,35.4604,35.5769,35.3245,35.3731,46848.0
2021-03-03 13:55:00,36.42,36.44,36.1,36.23,45679.0,35.3439,35.3634,35.0334,35.1596,45679.0
2021-03-03 14:00:00,36.26,36.26,35.65,35.67,165723.0,35.1887,35.1887,34.5967,34.6161,165723.0
2021-03-03 14:05:00,35.68,35.82,35.6,35.75,54866.0,34.6258,34.7617,34.5482,34.6937,54866.0
2021-03-03 14:10:00,35.76,36.0,35.6,35.97,75215.0,34.7034,34.9364,34.5482,34.9072,75215.0
2021-03-03 14:15:00,35.96,35.96,35.46,35.56,79299.0,34.8975,34.8975,34.4123,34.5094,79299.0
2021-03-03 14:20:00,35.58,35.69,35.34,35.4,116591.0,34.5288,34.6355,34.2959,34.3541,116591.0
2021-03-03 14:25:00,35.38,35.48,35.03,35.13,139683.0,34.3347,34.4317,33.995,34.0921,139683.0
2021-03-03 14:30:00,35.1,35.29,34.83,34.85,144736.0,34.0629,34.2473,33.8009,33.8203,144736.0
2021-03-03 14:35:00,34.83,35.59,34.82,35.45,120919.0,33.8009,34.5385,33.7912,34.4026,120919.0
2021-03-03 14:40:00,35.46,35.63,35.4,35.59,77273.0,34.4123,34.5773,34.3541,34.5385,77273.0
2021-03-03 14:45:00,35.64,35.64,35.14,35.24,59955.0,34.587,34.587,34.1018,34.1988,59955.0
2021-03-03 14:50:00,35.29,36.0,35.29,35.93,64938.0,34.2473,34.9364,34.2473,34.8684,64938.0
2021-03-03 14:55:00,35.9,36.12,35.79,36.04,97692.0,34.8393,35.0528,34.7326,34.9752,97692.0
2021-03-03 15:00:00,36.02,36.21,35.8,36.1,32982.0,34.9558,35.1401,34.7423,35.0334,32982.0
2021-03-03 15:05:00,36.08,36.1,35.77,35.84,19660.0,35.014,35.0334,34.7131,34.7811,19660.0
2021-03-03 15:10:00,35.89,36.1,35.86,35.87,14861.0,34.8296,35.0334,34.8005,34.8102,14861.0
2021-03-03 15:15:00,35.89,35.94,35.62,35.85,14699.0,34.8296,34.8781,34.5676,34.7908,14699.0
2021-03-03 15:20:00,35.83,35.87,35.44,35.5,33690.0,34.7714,34.8102,34.3929,34.4511,33690.0
2021-03-03 15:25:00,35.51,35.59,35.3,35.55,47666.0,34.4608,34.5385,34.257,34.4996,47666.0
2021-03-03 15:30:00,35.48,35.66,35.33,35.6,29110.0,34.4317,34.6064,34.2861,34.5482,29110.0
2021-03-03 15:35:00,35.57,35.77,35.53,35.71,16706.0,34.5191,34.7131,34.4802,34.6549,16706.0
2021-03-03 15:40:00,35.69,35.94,35.62,35.91,28973.0,34.6355,34.8781,34.5676,34.849,28973.0
2021-03-03 15:45:00,35.88,36.14,35.81,36.03,70114.0,34.8199,35.0722,34.752,34.9655,70114.0
2021-03-03 15:50:00,35.95,35.95,35.18,35.19,78111.0,34.8878,34.8878,34.1406,34.1503,78111.0
2021-03-03 15:55:00,35.22,35.39,34.95,34.98,164224.0,34.1794,34.3444,33.9174,33.9465,164224.0
2021-03-04 09:30:00,34.83,35.12,33.9,35.1,315584.0,33.8009,34.0824,32.8984,34.0629,315584.0
2021-03-04 09:35:00,35.07,35.17,34.59,34.83,171950.0,34.0338,34.1309,33.568,33.8009,171950.0
2021-03-04 09:40:00,34.89,34.9,34.61,34.65,117335.0,33.8591,33.8689,33.5874,33.6262,117335.0
2021-03-04 09:45:00,34.64,34.68,33.19,33.19,395632.0,33.6165,33.6554,32.2094,32.2094,395632.0
2021-03-04 09:50:00,33.19,33.47,32.93,33.19,411696.0,32.2094,32.4811,31.9571,32.2094,411696.0
2021-03-04 09:55:00,33.21,33.29,32.53,32.6,322397.0,32.2288,32.3064,31.5689,31.6368,322397.0
2021-03-04 10:00:00,32.63,32.82,31.91,31.91,197981.0,31.6659,31.8503,30.9672,30.9672,197981.0
2021-03-04 10:05:00,31.94,32.1,31.67,31.83,168746.0,30.9963,31.1516,30.7343,30.8896,168746.0
2021-03-04 10:10:00,31.81,32.16,31.57,32.13,107464.0,30.8701,31.2098,30.6372,31.1807,107464.0
2021-03-04 10:15:00,32.12,32.15,31.4,31.4,105307.0,31.171,31.2001,30.4723,30.4723,105307.0
2021-03-04 10:20:00,31.36,32.35,31.36,32.23,88059.0,30.4334,31.3942,30.4334,31.2777,88059.0
2021-03-04 10:25:00,32.22,32.34,31.82,32.24,57238.0,31.268,31.3845,30.8799,31.2874,57238.0
2021-03-04 10:30:00,32.23,32.58,32.06,32.58,67233.0,31.2777,31.6174,31.1128,31.6174,67233.0
2021-03-04 10:35:00,32.58,32.93,32.53,32.91,84017.0,31.6174,31.9571,31.5689,31.9376,84017.0
2021-03-04 10:40:00,32.91,33.43,32.72,33.35,102139.0,31.9376,32.4423,31.7533,32.3646,102139.0
2021-03-04 10:45:00,33.36,33.71,33.31,33.38,92063.0,32.3744,32.714,32.3258,32.3938,92063.0
2021-03-04 10:50:00,33.42,33.66,32.65,32.72,111601.0,32.4326,32.6655,31.6853,31.7533,111601.0
2021-03-04 10:55:00,32.71,33.39,32.59,33.17,52337.0,31.7436,32.4035,31.6271,32.19,52337.0
2021-03-04 11:00:00,33.21,33.58,33.06,33.51,36307.0,32.2288,32.5879,32.0832,32.5199,36307.0
2021-03-04 11:05:00,33.53,33.53,32.95,33.0,39450.0,32.5393,32.5393,31.9765,32.025,39450.0
2021-03-04 11:10:00,33.14,33.19,32.5,32.51,29005.0,32.1609,32.2094,31.5398,31.5495,29005.0
2021-03-04 11:15:00,32.5,32.92,32.38,32.88,49988.0,31.5398,31.9474,31.4233,31.9085,49988.0
2021-03-04 11:20:00,32.91,33.1,32.74,32.99,33192.0,31.9376,32.122,31.7727,32.0153,33192.0
2021-03-04 11:25:00,32.95,33.07,32.39,32.63,37897.0,31.9765,32.0929,31.433,31.6659,37897.0
2021-03-04 11:30:00,32.62,33.15,32.52,32.53,30565.0,31.6562,32.1706,31.5592,31.5689,30565.0
2021-03-04 11:35:00,32.57,32.95,32.57,32.9,13418.0,31.6077,31.9765,31.6077,31.9279,13418.0
2021-03-04 11:40:00,32.97,33.5,32.9,33.44,50575.0,31.9959,32.5102,31.9279,32.452,50575.0
2021-03-04 11:45:00,33.4,33.62,33.32,33.54,22474.0,32.4132,32.6267,32.3355,32.549,22474.0
2021-03-04 11:50:00,33.53,33.6,33.45,33.46,39768.0,32.5393,32.6073,32.4617,32.4714,39768.0
2021-03-04 11:55:00,33.45,33.45,33.1,33.19,20071.0,32.4617,32.4617,32.122,32.2094,20071.0
2021-03-04 12:00:00,33.23,33.6,33.2,33.53,30233.0,32.2482,32.6073,32.2191,32.5393,30233.0
2021-03-04 12:05:00,33.52,33.53,33.31,33.47,38204.0,32.5296,32.5393,32.3258,32.4811,38204.0
2021-03-04 12:10:00,33.49,33.49,32.55,32.65,50917.0,32.5005,32.5005,31.5883,31.6853,50917.0
2021-03-04 12:15:00,32.66,33.41,32.56,33.04,41530.0,31.695,32.4229,31.598,32.0638,41530.0
2021-03-04 12:20:00,33.03,33.23,32.03,32.1,121475.0,32.0541,32.2482,31.0836,31.1516,121475.0
2021-03-04 12:25:00,32.13,32.19,31.68,32.1,103585.0,31.1807,31.2389,30.744,31.1516,103585.0
2021-03-04 12:30:00,32.07,32.12,31.4,31.48,186063.0,31.1225,31.171,30.4723,30.5499,186063.0
2021-03-04 12:35:00,31.46,31.94,31.31,31.94,127062.0,30.5305,30.9963,30.3849,30.9963,127062.0
2021-03-04 12:40:00,31.92,32.1,31.48,31.51,78145.0,30.9769,31.1516,30.5499,30.579,78145.0
2021-03-04 12:45:00,31.46,31.49,31.07,31.22,101199.0,30.5305,30.5596,30.152,30.2976,101199.0
2021-03-04 12:50:00,31.22,31.57,31.0,31.0,177860.0,30.2976,30.6372,30.0841,30.0841,177860.0
2021-03-04 12:55:00,31.0,31.03,30.51,30.85,136423.0,30.0841,30.1132,29.6086,29.9385,136423.0
2021-03-04 13:00:00,30.85,31.17,30.64,31.01,53272.0,29.9385,30.2491,29.7347,30.0938,53272.0
2021-03-04 13:05:00,30.99,31.01,30.17,30.27,134995.0,30.0744,30.0938,29.2786,29.3756,134995.0
2021-03-04 13:10:00,30.27,30.34,30.0,30.05,135363.0,29.3756,29.4436,29.1136,29.1621,135363.0
2021-03-04 13:15:00,30.02,30.38,30.0,30.3,237132.0,29.133,29.4824,29.1136,29.4048,237132.0
2021-03-04 13:20:00,30.28,30.28,29.7,30.06,98013.0,29.3854,29.3854,28.8225,29.1719,98013.0
2021-03-04 13:25:00,30.06,30.4,29.7,30.38,103074.0,29.1719,29.5018,28.8225,29.4824,103074.0
2021-03-04 13:30:00,30.38,30.38,29.59,29.81,76656.0,29.4824,29.4824,28.7157,28.9292,76656.0
2021-03-04 13:35:00,29.79,30.2,29.65,29.96,64905.0,28.9098,29.3077,28.774,29.0748,64905.0
2021-03-04 13:40:00,29.97,30.03,29.58,29.63,43521.0,29.0845,29.1427,28.706,28.7546,43521.0
2021-03-04 13:45:00,29.6,29.65,29.05,29.22,114690.0,28.7254,28.774,28.1917,28.3567,114690.0
2021-03-04 13:50:00,29.22,29.25,28.44,28.92,179273.0,28.3567,28.3858,27.5997,28.0655,179273.0
2021-03-04 13:55:00,28.88,29.04,28.5,28.54,93437.0,28.0267,28.182,27.6579,27.6968,93437.0
2021-03-04 14:00:00,28.54,28.98,28.54,28.83,58465.0,27.6968,28.1238,27.6968,27.9782,58465.0
2021-03-04 14:05:00,28.8,29.56,28.76,29.52,105301.0,27.9491,28.6866,27.9103,28.6478,105301.0
2021-03-04 14:10:00,29.57,29.59,29.08,29.18,85792.0,28.6963,28.7157,28.2208,28.3179,85792.0
2021-03-04 14:15:00,29.14,29.18,28.79,29.09,72627.0,28.279,28.3179,27.9394,28.2305,72627.0
2021-03-04 14:20:00,29.16,29.82,29.16,29.82,70384.0,28.2984,28.9389,28.2984,28.9389,70384.0
2021-03-04 14:25:00,29.83,30.33,29.78,30.19,92440.0,28.9486,29.4339,28.9001,29.298,92440.0
2021-03-04 14:30:00,30.17,30.26,29.81,29.93,73720.0,29.2786,29.3659,28.9292,29.0457,73720.0
2021-03-04 14:35:00,29.91,30.02,29.67,29.87,46377.0,29.0263,29.133,28.7934,28.9875,46377.0
2021-03-04 14:40:00,29.86,30.57,29.8,30.52,70455.0,28.9778,29.6668,28.9195,29.6183,70455.0
2021-03-04 14:45:00,30.52,30.88,30.28,30.72,80015.0,29.6183,29.9676,29.3854,29.8124,80015.0
2021-03-04 14:50:00,30.76,30.82,30.12,30.49,80073.0,29.8512,29.9094,29.2301,29.5891,80073.0
2021-03-04 14:55:00,30.5,30.66,30.39,30.56,36231.0,29.5989,29.7541,29.4921,29.6571,36231.0
2021-03-04 15:00:00,30.59,30.74,30.01,30.07,84164.0,29.6862,29.8318,29.1233,29.1816,84164.0
2021-03-04 15:05:00,30.09,30.41,30.03,30.03,35495.0,29.201,29.5115,29.1427,29.1427,35495.0
2021-03-04 15:10:00,30.03,30.05,29.75,29.98,53600.0,29.1427,29.1621,28.871,29.0942,53600.0
2021-03-04 15:15:00,29.94,30.16,29.77,29.89,40421.0,29.0554,29.2689,28.8904,29.0069,40421.0
2021-03-04 15:20:00,29.86,29.88,29.54,29.57,48345.0,28.9778,28.9972,28.6672,28.6963,48345.0
2021-03-04 15:25:00,29.59,30.15,29.54,30.06,65653.0,28.7157,29.2592,28.6672,29.1719,65653.0
2021-03-04 15:30:00,30.05,30.49,29.94,30.41,54270.0,29.1621,29.5891,29.0554,29.5115,54270.0
2021-03-04 15:35:00,30.39,30.51,29.9,30.07,37609.0,29.4921,29.6086,29.0166,29.1816,37609.0
2021-03-04 15:40:00,30.08,30.51,30.0,30.38,41022.0,29.1913,29.6086,29.1136,29.4824,41022.0
2021-03-04 15:45:00,30.37,30.53,30.15,30.26,37495.0,29.4727,29.628,29.2592,29.3659,37495.0
2021-03-04 15:50:00,30.31,30.54,29.8,29.8,117017.0,29.4145,29.6377,28.9195,28.9195,117017.0
2021-03-04 15:55:00,29.75,30.03,29.64,29.9,117832.0,28.871,29.1427,28.7643,29.0166,117832.0
2021-03-05 09:30:00,32.22,32.3,31.14,31.14,387569.0,31.268,31.3457,30.2199,30.2199,387569.0
2021-03-05 09:35:00,31.14,31.2,30.35,30.4,198637.0,30.2199,30.2782,29.4533,29.5018,198637.0
2021-03-05 09:40:00,30.41,30.95,30.34,30.82,65996.0,29.5115,30.0356,29.4436,29.9094,65996.0
2021-03-05 09:45:00,30.84,31.07,30.38,30.38,71133.0,29.9288,30.152,29.4824,29.4824,71133.0
2021-03-05 09:50:00,30.36,30.53,29.8,29.84,155660.0,29.463,29.628,28.9195,28.9584,155660.0
2021-03-05 09:55:00,29.86,30.0,29.37,29.9,108052.0,28.9778,29.1136,28.5022,29.0166,108052.0
2021-03-05 10:00:00,29.95,30.15,29.54,29.74,82575.0,29.0651,29.2592,28.6672,28.8613,82575.0
2021-03-05 10:05:00,29.78,30.41,29.72,30.08,142922.0,28.9001,29.5115,28.8419,29.1913,142922.0
2021-03-05 10:10:00,30.08,30.23,29.3,29.38,60987.0,29.1913,29.3368,28.4343,28.5119,60987.0
2021-03-05 10:15:00,29.4,29.87,29.26,29.5,54363.0,28.5314,28.9875,28.3955,28.6284,54363.0
2021-03-05 10:20:00,29.5,29.6,29.0,29.01,102862.0,28.6284,28.7254,28.1432,28.1529,102862.0
2021-03-05 10:25:00,29.0,29.67,29.0,29.01,59043.0,28.1432,28.7934,28.1432,28.1529,59043.0
2021-03-05 10:30:00,29.01,29.24,28.68,28.83,161416.0,28.1529,28.3761,27.8326,27.9782,161416.0
2021-03-05 10:35:00,28.91,29.4,28.79,28.83,82931.0,28.0558,28.5314,27.9394,27.9782,82931.0
2021-03-05 10:40:00,28.88,29.37,28.82,29.14,76583.0,28.0267,28.5022,27.9685,28.279,76583.0
2021-03-05 10:45:00,29.13,29.33,28.83,29.23,36082.0,28.2693,28.4634,27.9782,28.3664,36082.0
2021-03-05 10:50:00,29.22,29.75,29.15,29.67,94049.0,28.3567,28.871,28.2887,28.7934,94049.0
2021-03-05 10:55:00,29.61,29.62,29.04,29.1,53936.0,28.7351,28.7449,28.182,28.2402,53936.0
2021-03-05 11:00:00,29.23,29.28,28.9,29.0,19061.0,28.3664,28.4149,28.0461,28.1432,19061.0
2021-03-05 11:05:00,29.0,29.11,28.66,28.66,25299.0,28.1432,28.2499,27.8132,27.8132,25299.0
2021-03-05 11:10:00,28.7,28.98,28.35,28.39,150252.0,27.852,28.1238,27.5124,27.5512,150252.0
2021-03-05 11:15:00,28.39,28.54,28.05,28.34,77017.0,27.5512,27.6968,27.2212,27.5027,77017.0
2021-03-05 11:20:00,28.4,28.52,28.0,28.01,72773.0,27.5609,27.6774,27.1727,27.1824,72773.0
2021-03-05 11:25:00,28.01,28.14,27.73,28.04,90077.0,27.1824,27.3086,26.9107,27.2115,90077.0
2021-03-05 11:30:00,28.03,28.56,28.03,28.24,100423.0,27.2018,27.7162,27.2018,27.4056,100423.0
2021-03-05 11:35:00,28.3,28.97,28.3,28.92,57910.0,27.4639,28.1141,27.4639,28.0655,57910.0
2021-03-05 11:40:00,28.93,29.15,28.51,29.14,71841.0,28.0752,28.2887,27.6676,28.279,71841.0
2021-03-05 11:45:00,29.15,29.17,28.82,28.86,49057.0,28.2887,28.3081,27.9685,28.0073,49057.0
2021-03-05 11:50:00,28.84,28.95,28.67,28.68,36243.0,27.9879,28.0946,27.8229,27.8326,36243.0
2021-03-05 11:55:00,28.7,29.42,28.7,29.37,78035.0,27.852,28.5508,27.852,28.5022,78035.0
2021-03-05 12:00:00,29.34,29.62,29.19,29.5,79375.0,28.4731,28.7449,28.3276,28.6284,79375.0
2021-03-05 12:05:00,29.51,29.54,29.11,29.11,37614.0,28.6381,28.6672,28.2499,28.2499,37614.0
2021-03-05 12:10:00,29.14,29.5,29.14,29.47,31685.0,28.279,28.6284,28.279,28.5993,31685.0
2021-03-05 12:15:00,29.43,30.03,29.4,30.03,31082.0,28.5605,29.1427,28.5314,29.1427,31082.0
2021-03-05 12:20:00,30.0,30.49,29.93,30.42,71776.0,29.1136,29.5891,29.0457,29.5212,71776.0
2021-03-05 12:25:00,30.46,30.69,30.23,30.63,77964.0,29.56,29.7832,29.3368,29.725,77964.0
2021-03-05 12:30:00,30.6,30.89,30.56,30.8,275146.0,29.6959,29.9773,29.6571,29.89,275146.0
2021-03-05 12:35:00,30.71,30.9,30.35,30.9,64854.0,29.8026,29.987,29.4533,29.987,64854.0
2021-03-05 12:40:00,30.87,31.07,30.73,31.05,91408.0,29.9579,30.152,29.8221,30.1326,91408.0
2021-03-05 12:45:00,31.0,31.2,30.87,30.9,109342.0,30.0841,30.2782,29.9579,29.987,109342.0
2021-03-05 12:50:00,30.86,31.17,30.75,30.93,40686.0,29.9482,30.2491,29.8415,30.0161,40686.0
2021-03-05 12:55:00,30.93,31.26,30.92,31.22,28277.0,30.0161,30.3364,30.0064,30.2976,28277.0
2021-03-05 13:00:00,31.2,31.37,30.53,30.63,119781.0,30.2782,30.4431,29.628,29.725,119781.0
2021-03-05 13:05:00,30.68,31.38,30.63,31.3,48316.0,29.7735,30.4529,29.725,30.3752,48316.0
2021-03-05 13:10:00,31.3,31.4,31.06,31.35,21756.0,30.3752,30.4723,30.1423,30.4237,21756.0
2021-03-05 13:15:00,31.37,32.12,31.3,32.12,120870.0,30.4431,31.171,30.3752,31.171,120870.0
2021-03-05 13:20:00,32.13,32.13,31.66,31.98,104341.0,31.1807,31.1807,30.7246,31.0351,104341.0
2021-03-05 13:25:00,31.97,32.18,31.83,32.18,82928.0,31.0254,31.2292,30.8896,31.2292,82928.0
2021-03-05 13:30:00,32.2,32.34,32.0,32.23,90287.0,31.2486,31.3845,31.0545,31.2777,90287.0
2021-03-05 13:35:00,32.25,32.44,32.21,32.39,138776.0,31.2971,31.4815,31.2583,31.433,138776.0
2021-03-05 13:40:00,32.41,32.58,32.08,32.08,96643.0,31.4524,31.6174,31.1322,31.1322,96643.0
2021-03-05 13:45:00,32.17,32.29,32.03,32.25,33139.0,31.2195,31.336,31.0836,31.2971,33139.0
2021-03-05 13:50:00,32.26,32.43,31.73,31.8,67798.0,31.3069,31.4718,30.7925,30.8604,67798.0
2021-03-05 13:55:00,31.81,32.22,31.76,32.22,44488.0,30.8701,31.268,30.8216,31.268,44488.0
2021-03-05 14:00:00,32.23,32.35,31.85,31.99,26973.0,31.2777,31.3942,30.909,31.0448,26973.0
2021-03-05 14:05:00,31.9,31.99,31.67,31.67,26723.0,30.9575,31.0448,30.7343,30.7343,26723.0
2021-03-05 14:10:00,31.71,31.78,31.55,31.76,40438.0,30.7731,30.841,30.6178,30.8216,40438.0
2021-03-05 14:15:00,31.89,31.96,31.46,31.5,33999.0,30.9478,31.0157,30.5305,30.5693,33999.0
2021-03-05 14:20:00,31.55,31.86,31.5,31.82,22952.0,30.6178,30.9187,30.5693,30.8799,22952.0
2021-03-05 14:25:00,31.84,32.25,31.84,32.23,44578.0,30.8993,31.2971,30.8993,31.2777,44578.0
2021-03-05 14:30:00,32.31,32.8,32.3,32.8,99053.0,31.3554,31.8309,31.3457,31.8309,99053.0
2021-03-05 14:35:00,32.8,32.85,32.47,32.47,33311.0,31.8309,31.8794,31.5106,31.5106,33311.0
2021-03-05 14:40:00,32.54,32.58,32.15,32.26,52554.0,31.5786,31.6174,31.2001,31.3069,52554.0
2021-03-05 14:45:00,32.26,32.45,32.14,32.37,23322.0,31.3069,31.4912,31.1904,31.4136,23322.0
2021-03-05 14:50:00,32.41,32.63,32.4,32.62,20300.0,31.4524,31.6659,31.4427,31.6562,20300.0
2021-03-05 14:55:00,32.58,32.82,32.58,32.81,40499.0,31.6174,31.8503,31.6174,31.8406,40499.0
2021-03-05 15:00:00,32.78,32.89,32.62,32.75,67502.0,31.8115,31.9182,31.6562,31.7824,67502.0
2021-03-05 15:05:00,32.69,32.75,32.52,32.6,27215.0,31.7241,31.7824,31.5592,31.6368,27215.0
2021-03-05 15:10:00,32.61,32.69,32.37,32.56,18411.0,31.6465,31.7241,31.4136,31.598,18411.0
2021-03-05 15:15:00,32.59,32.86,32.44,32.56,26800.0,31.6271,31.8891,31.4815,31.598,26800.0
2021-03-05 15:20:00,32.58,32.67,32.53,32.6,14980.0,31.6174,31.7047,31.5689,31.6368,14980.0
2021-03-05 15:25:00,32.57,32.73,32.54,32.61,24123.0,31.6077,31.763,31.5786,31.6465,24123.0
2021-03-05 15:30:00,32.65,32.72,32.53,32.58,20418.0,31.6853,31.7533,31.5689,31.6174,20418.0
2021-03-05 15:35:00,32.61,32.95,32.61,32.91,39096.0,31.6465,31.9765,31.6465,31.9376,39096.0
2021-03-05 15:40:00,32.95,32.95,32.61,32.83,26532.0,31.9765,31.9765,31.6465,31.86,26532.0
2021-03-05 15:45:00,32.8,32.94,32.57,32.78,38136.0,31.8309,31.9668,31.6077,31.8115,38136.0
2021-03-05 15:50:00,32.83,32.83,32.52,32.72,26389.0,31.86,31.86,31.5592,31.7533,26389.0
2021-03-05 15:55:00,32.77,32.79,32.53,32.74,69995.0,31.8018,31.8212,31.5689,31.7727,69995.0
2021-03-08 09:30:00,32.69,32.74,31.02,31.1,399694.0,31.7241,31.7727,30.1035,30.1811,399694.0
2021-03-08 09:35:00,31.12,31.78,31.02,31.74,80981.0,30.2005,30.841,30.1035,30.8022,80981.0
2021-03-08 09:40:00,31.76,32.93,31.74,32.71,168682.0,30.8216,31.9571,30.8022,31.7436,168682.0
2021-03-08 09:45:00,32.76,32.87,31.8,31.81,103569.0,31.7921,31.8988,30.8604,30.8701,103569.0
2021-03-08 09:50:00,31.8,32.01,31.26,31.67,109322.0,30.8604,31.0642,30.3364,30.7343,109322.0
2021-03-08 09:55:00,31.73,32.2,31.37,31.61,68786.0,30.7925,31.2486,30.4431,30.6761,68786.0
2021-03-08 10:00:00,31.72,31.84,31.08,31.45,32963.0,30.7828,30.8993,30.1617,30.5208,32963.0
2021-03-08 10:05:00,31.45,32.1,31.33,32.1,66561.0,30.5208,31.1516,30.4043,31.1516,66561.0
2021-03-08 10:10:00,32.14,32.22,31.46,31.74,47752.0,31.1904,31.268,30.5305,30.8022,47752.0
2021-03-08 10:15:00,31.8,32.05,31.49,31.9,44465.0,30.8604,31.1031,30.5596,30.9575,44465.0
2021-03-08 10:20:00,31.91,32.14,31.43,31.5,55713.0,30.9672,31.1904,30.5014,30.5693,55713.0
2021-03-08 10:25:00,31.53,32.08,31.51,32.01,40404.0,30.5984,31.1322,30.579,31.0642,40404.0
2021-03-08 10:30:00,32.01,32.39,32.01,32.2,64146.0,31.0642,31.433,31.0642,31.2486,64146.0
2021-03-08 10:35:00,32.25,32.4,31.96,32.07,35273.0,31.2971,31.4427,31.0157,31.1225,35273.0
2021-03-08 10:40:00,32.09,32.42,32.06,32.34,31649.0,31.1419,31.4621,31.1128,31.3845,31649.0
2021-03-08 10:45:00,32.36,32.46,31.89,31.95,40555.0,31.4039,31.5009,30.9478,31.006,40555.0
2021-03-08 10:50:00,31.99,32.06,31.54,31.71,56518.0,31.0448,31.1128,30.6081,30.7731,56518.0
2021-03-08 10:55:00,31.68,32.06,31.6,31.72,24105.0,30.744,31.1128,30.6664,30.7828,24105.0
2021-03-08 11:00:00,31.77,32.11,31.73,31.73,27576.0,30.8313,31.1613,30.7925,30.7925,27576.0
2021-03-08 11:05:00,31.7,31.88,31.47,31.52,55507.0,30.7634,30.9381,30.5402,30.5887,55507.0
2021-03-08 11:10:00,31.5,31.5,31.2,31.25,57567.0,30.5693,30.5693,30.2782,30.3267,57567.0
2021-03-08 11:15:00,31.26,31.47,31.05,31.47,56959.0,30.3364,30.5402,30.1326,30.5402,56959.0
2021-03-08 11:20:00,31.45,31.7,31.4,31.56,36422.0,30.5208,30.7634,30.4723,30.6275,36422.0
2021-03-08 11:25:00,31.54,31.54,31.18,31.3,28952.0,30.6081,30.6081,30.2588,30.3752,28952.0
2021-03-08 11:30:00,31.34,31.35,30.8,31.03,68315.0,30.414,30.4237,29.89,30.1132,68315.0
2021-03-08 11:35:00,30.99,31.0,30.58,30.66,97995.0,30.0744,30.0841,29.6765,29.7541,97995.0
2021-03-08 11:40:00,30.68,30.81,30.21,30.21,98591.0,29.7735,29.8997,29.3174,29.3174,98591.0
2021-03-08 11:45:00,30.22,30.45,30.19,30.38,35724.0,29.3271,29.5503,29.298,29.4824,35724.0
2021-03-08 11:50:00,30.34,30.34,29.89,30.01,126878.0,29.4436,29.4436,29.0069,29.1233,126878.0
2021-03-08 11:55:00,29.99,30.21,29.84,29.84,35252.0,29.1039,29.3174,28.9584,28.9584,35252.0
2021-03-08 12:00:00,29.83,30.09,29.72,29.75,61246.0,28.9486,29.201,28.8419,28.871,61246.0
2021-03-08 12:05:00,29.75,30.04,29.66,29.96,45826.0,28.871,29.1524,28.7837,29.0748,45826.0
2021-03-08 12:10:00,29.97,30.01,29.61,29.85,62790.0,29.0845,29.1233,28.7351,28.9681,62790.0
2021-03-08 12:15:00,29.83,30.12,29.63,29.94,31813.0,28.9486,29.2301,28.7546,29.0554,31813.0
2021-03-08 12:20:00,29.93,30.58,29.92,30.56,77000.0,29.0457,29.6765,29.036,29.6571,77000.0
2021-03-08 12:25:00,30.57,30.61,30.42,30.5,34854.0,29.6668,29.7056,29.5212,29.5989,34854.0
2021-03-08 12:30:00,30.52,30.69,30.39,30.63,47588.0,29.6183,29.7832,29.4921,29.725,47588.0
2021-03-08 12:35:00,30.66,30.72,30.38,30.38,43154.0,29.7541,29.8124,29.4824,29.4824,43154.0
2021-03-08 12:40:00,30.37,30.56,30.34,30.41,52056.0,29.4727,29.6571,29.4436,29.5115,52056.0
2021-03-08 12:45:00,30.4,30.71,30.39,30.63,70426.0,29.5018,29.8026,29.4921,29.725,70426.0
2021-03-08 12:50:00,30.7,30.79,30.41,30.54,43786.0,29.7929,29.8803,29.5115,29.6377,43786.0
2021-03-08 12:55:00,30.51,30.52,30.03,30.07,103953.0,29.6086,29.6183,29.1427,29.1816,103953.0
2021-03-08 13:00:00,30.04,30.32,30.04,30.2,23849.0,29.1524,29.4242,29.1524,29.3077,23849.0
2021-03-08 13:05:00,30.26,30.38,30.14,30.2,21750.0,29.3659,29.4824,29.2495,29.3077,21750.0
2021-03-08 13:10:00,30.23,30.23,30.02,30.11,19432.0,29.3368,29.3368,29.133,29.2204,19432.0
2021-03-08 13:15:00,30.1,30.32,30.04,30.04,16666.0,29.2107,29.4242,29.1524,29.1524,16666.0
2021-03-08 13:20:00,30.11,30.2,29.98,30.12,32794.0,29.2204,29.3077,29.0942,29.2301,32794.0
2021-03-08 13:25:00,30.11,30.29,30.0,30.2,64359.0,29.2204,29.3951,29.1136,29.3077,64359.0
2021-03-08 13:30:00,30.2,30.21,29.82,29.82,53569.0,29.3077,29.3174,28.9389,28.9389,53569.0
2021-03-08 13:35:00,29.81,29.95,29.72,29.73,62326.0,28.9292,29.0651,28.8419,28.8516,62326.0
2021-03-08 13:40:00,29.71,29.73,29.4,29.4,83789.0,28.8322,28.8516,28.5314,28.5314,83789.0
2021-03-08 13:45:00,29.34,29.4,29.12,29.22,66072.0,28.4731,28.5314,28.2596,28.3567,66072.0
2021-03-08 13:50:00,29.18,29.19,28.84,29.06,93631.0,28.3179,28.3276,27.9879,28.2014,93631.0
2021-03-08 13:55:00,29.08,29.08,28.61,28.72,76708.0,28.2208,28.2208,27.7647,27.8714,76708.0
2021-03-08 14:00:00,28.67,28.82,28.54,28.7,53001.0,27.8229,27.9685,27.6968,27.852,53001.0
2021-03-08 14:05:00,28.67,29.15,28.57,28.9,53077.0,27.8229,28.2887,27.7259,28.0461,53077.0
2021-03-08 14:10:00,28.85,29.09,28.75,28.93,31869.0,27.9976,28.2305,27.9006,28.0752,31869.0
2021-03-08 14:15:00,28.96,29.12,28.75,28.79,15837.0,28.1044,28.2596,27.9006,27.9394,15837.0
2021-03-08 14:20:00,28.78,28.96,28.68,28.9,24183.0,27.9297,28.1044,27.8326,28.0461,24183.0
2021-03-08 14:25:00,28.87,29.12,28.8,29.08,46477.0,28.017,28.2596,27.9491,28.2208,46477.0
2021-03-08 14:30:00,29.08,29.34,29.08,29.21,28370.0,28.2208,28.4731,28.2208,28.347,28370.0
2021-03-08 14:35:00,29.23,29.25,28.84,28.91,51314.0,28.3664,28.3858,27.9879,28.0558,51314.0
2021-03-08 14:40:00,28.88,28.97,28.64,28.67,50821.0,28.0267,28.1141,27.7938,27.8229,50821.0
2021-03-08 14:45:00,28.69,28.77,28.5,28.52,36993.0,27.8423,27.92,27.6579,27.6774,36993.0
2021-03-08 14:50:00,28.52,28.65,28.52,28.59,21525.0,27.6774,27.8035,27.6774,27.7453,21525.0
2021-03-08 14:55:00,28.58,28.64,28.49,28.56,65440.0,27.7356,27.7938,27.6482,27.7162,65440.0
2021-03-08 15:00:00,28.54,28.54,28.01,28.06,92787.0,27.6968,27.6968,27.1824,27.2309,92787.0
2021-03-08 15:05:00,28.05,28.13,27.94,27.96,124476.0,27.2212,27.2989,27.1145,27.1339,124476.0
2021-03-08 15:10:00,27.97,28.14,27.88,28.14,49848.0,27.1436,27.3086,27.0563,27.3086,49848.0
2021-03-08 15:15:00,28.14,28.19,27.7,27.73,96524.0,27.3086,27.3571,26.8816,26.9107,96524.0
2021-03-08 15:20:00,27.74,27.94,27.62,27.88,55929.0,26.9204,27.1145,26.8039,27.0563,55929.0
2021-03-08 15:25:00,27.93,28.06,27.77,27.78,30465.0,27.1048,27.2309,26.9495,26.9592,30465.0
2021-03-08 15:30:00,27.79,28.22,27.77,28.13,78339.0,26.9689,27.3862,26.9495,27.2989,78339.0
2021-03-08 15:35:00,28.1,28.43,28.1,28.27,75058.0,27.2698,27.59,27.2698,27.4347,75058.0
2021-03-08 15:40:00,28.3,28.4,28.14,28.33,24700.0,27.4639,27.5609,27.3086,27.493,24700.0
2021-03-08 15:45:00,28.45,28.45,28.0,28.19,89399.0,27.6094,27.6094,27.1727,27.3571,89399.0
2021-03-08 15:50:00,28.21,28.21,27.74,27.74,59144.0,27.3765,27.3765,26.9204,26.9204,59144.0
2021-03-08 15:55:00,27.74,27.74,27.5,27.5,152836.0,26.9204,26.9204,26.6875,26.6875,152836.0
2021-03-09 09:30:00,30.34,30.66,30.0,30.56,396029.0,29.4436,29.7541,29.1136,29.6571,396029.0
2021-03-09 09:35:00,30.57,30.77,30.38,30.57,95151.0,29.6668,29.8609,29.4824,29.6668,95151.0
2021-03-09 09:40:00,30.56,30.56,30.03,30.13,93870.0,29.6571,29.6571,29.1427,29.2398,93870.0
2021-03-09 09:45:00,30.17,30.97,30.12,30.96,117347.0,29.2786,30.055,29.2301,30.0453,117347.0
2021-03-09 09:50:00,30.98,31.04,30.76,30.99,84848.0,30.0647,30.1229,29.8512,30.0744,84848.0
2021-03-09 09:55:00,31.02,31.42,30.99,31.35,102232.0,30.1035,30.4917,30.0744,30.4237,102232.0
2021-03-09 10:00:00,31.36,31.6,31.25,31.52,124616.0,30.4334,30.6664,30.3267,30.5887,124616.0
2021-03-09 10:05:00,31.57,31.8,31.45,31.57,87576.0,30.6372,30.8604,30.5208,30.6372,87576.0
2021-03-09 10:10:00,31.6,31.7,31.44,31.5,55036.0,30.6664,30.7634,30.5111,30.5693,55036.0
2021-03-09 10:15:00,31.55,31.77,31.55,31.58,47487.0,30.6178,30.8313,30.6178,30.6469,47487.0
2021-03-09 10:20:00,31.57,31.65,31.27,31.31,53001.0,30.6372,30.7149,30.3461,30.3849,53001.0
2021-03-09 10:25:00,31.35,31.66,31.34,31.34,43308.0,30.4237,30.7246,30.414,30.414,43308.0
2021-03-09 10:30:00,31.36,31.46,31.02,31.11,36402.0,30.4334,30.5305,30.1035,30.1908,36402.0
2021-03-09 10:35:00,31.1,31.45,31.08,31.45,20619.0,30.1811,30.5208,30.1617,30.5208,20619.0
2021-03-09 10:40:00,31.42,31.55,31.32,31.35,19551.0,30.4917,30.6178,30.3946,30.4237,19551.0
2021-03-09 10:45:00,31.43,31.44,31.05,31.05,16178.0,30.5014,30.5111,30.1326,30.1326,16178.0
2021-03-09 10:50:00,31.07,31.28,31.01,31.06,17708.0,30.152,30.3558,30.0938,30.1423,17708.0
2021-03-09 10:55:00,31.03,31.27,31.03,31.2,28028.0,30.1132,30.3461,30.1132,30.2782,28028.0
2021-03-09 11:00:00,31.23,31.48,31.01,31.48,27926.0,30.3073,30.5499,30.0938,30.5499,27926.0
2021-03-09 11:05:00,31.5,31.56,31.27,31.44,22773.0,30.5693,30.6275,30.3461,30.5111,22773.0
2021-03-09 11:10:00,31.36,31.4,31.14,31.4,21688.0,30.4334,30.4723,30.2199,30.4723,21688.0
2021-03-09 11:15:00,31.32,31.57,31.31,31.57,14633.0,30.3946,30.6372,30.3849,30.6372,14633.0
2021-03-09 11:20:00,31.56,31.59,31.37,31.42,22059.0,30.6275,30.6566,30.4431,30.4917,22059.0
2021-03-09 11:25:00,31.42,31.5,31.4,31.45,16509.0,30.4917,30.5693,30.4723,30.5208,16509.0
2021-03-09 11:30:00,31.46,31.62,31.4,31.52,23284.0,30.5305,30.6858,30.4723,30.5887,23284.0
2021-03-09 11:35:00,31.52,31.52,31.33,31.33,15574.0,30.5887,30.5887,30.4043,30.4043,15574.0
2021-03-09 11:40:00,31.34,31.6,31.32,31.54,23058.0,30.414,30.6664,30.3946,30.6081,23058.0
2021-03-09 11:45:00,31.49,31.58,31.34,31.37,20177.0,30.5596,30.6469,30.414,30.4431,20177.0
2021-03-09 11:50:00,31.39,31.63,31.39,31.48,19762.0,30.4626,30.6955,30.4626,30.5499,19762.0
2021-03-09 11:55:00,31.49,31.71,31.49,31.64,26676.0,30.5596,30.7731,30.5596,30.7052,26676.0
2021-03-09 12:00:00,31.66,31.69,31.5,31.67,38112.0,30.7246,30.7537,30.5693,30.7343,38112.0
2021-03-09 12:05:00,31.66,31.86,31.64,31.85,59226.0,30.7246,30.9187,30.7052,30.909,59226.0
2021-03-09 12:10:00,31.87,31.92,31.83,31.92,44321.0,30.9284,30.9769,30.8896,30.9769,44321.0
2021-03-09 12:15:00,31.91,31.98,31.71,31.71,30678.0,30.9672,31.0351,30.7731,30.7731,30678.0
2021-03-09 12:20:00,31.71,31.94,31.68,31.83,38728.0,30.7731,30.9963,30.744,30.8896,38728.0
2021-03-09 12:25:00,31.89,31.96,31.84,31.89,24746.0,30.9478,31.0157,30.8993,30.9478,24746.0
2021-03-09 12:30:00,31.9,32.05,31.9,32.05,60192.0,30.9575,31.1031,30.9575,31.1031,60192.0
2021-03-09 12:35:00,32.04,32.08,31.96,32.0,22548.0,31.0934,31.1322,31.0157,31.0545,22548.0
2021-03-09 12:40:00,31.97,31.97,31.83,31.88,99083.0,31.0254,31.0254,30.8896,30.9381,99083.0
2021-03-09 12:45:00,31.88,31.93,31.77,31.82,30669.0,30.9381,30.9866,30.8313,30.8799,30669.0
2021-03-09 12:50:00,31.8,31.84,31.69,31.78,19867.0,30.8604,30.8993,30.7537,30.841,19867.0
2021-03-09 12:55:00,31.8,31.82,31.67,31.79,13960.0,30.8604,30.8799,30.7343,30.8507,13960.0
2021-03-09 13:00:00,31.85,32.16,31.85,32.12,38747.0,30.909,31.2098,30.909,31.171,38747.0
2021-03-09 13:05:00,32.11,32.18,32.07,32.14,15415.0,31.1613,31.2292,31.1225,31.1904,15415.0
2021-03-09 13:10:00,32.15,32.19,32.06,32.18,20474.0,31.2001,31.2389,31.1128,31.2292,20474.0
2021-03-09 13:15:00,32.17,32.23,32.05,32.15,20798.0,31.2195,31.2777,31.1031,31.2001,20798.0
2021-03-09 13:20:00,32.15,32.33,32.11,32.27,35811.0,31.2001,31.3748,31.1613,31.3166,35811.0
2021-03-09 13:25:00,32.27,32.31,32.16,32.21,15270.0,31.3166,31.3554,31.2098,31.2583,15270.0
2021-03-09 13:30:00,32.23,32.4,32.17,32.4,32540.0,31.2777,31.4427,31.2195,31.4427,32540.0
2021-03-09 13:35:00,32.42,32.55,32.34,32.55,31150.0,31.4621,31.5883,31.3845,31.5883,31150.0
2021-03-09 13:40:00,32.55,32.58,32.42,32.54,73486.0,31.5883,31.6174,31.4621,31.5786,73486.0
2021-03-09 13:45:00,32.51,32.52,32.42,32.5,21744.0,31.5495,31.5592,31.4621,31.5398,21744.0
2021-03-09 13:50:00,32.49,32.57,32.42,32.57,19351.0,31.5301,31.6077,31.4621,31.6077,19351.0
2021-03-09 13:55:00,32.57,32.68,32.55,32.66,34761.0,31.6077,31.7144,31.5883,31.695,34761.0
2021-03-09 14:00:00,32.68,32.72,32.52,32.71,30660.0,31.7144,31.7533,31.5592,31.7436,30660.0
2021-03-09 14:05:00,32.68,32.71,32.58,32.61,27715.0,31.7144,31.7436,31.6174,31.6465,27715.0
2021-03-09 14:10:00,32.66,32.68,32.56,32.61,13519.0,31.695,31.7144,31.598,31.6465,13519.0
2021-03-09 14:15:00,32.6,32.63,32.33,32.33,26839.0,31.6368,31.6659,31.3748,31.3748,26839.0
2021-03-09 14:20:00,32.33,32.42,32.33,32.33,17741.0,31.3748,31.4621,31.3748,31.3748,17741.0
2021-03-09 14:25:00,32.35,32.41,32.3,32.34,35713.0,31.3942,31.4524,31.3457,31.3845,35713.0
2021-03-09 14:30:00,32.38,32.5,32.34,32.41,9181.0,31.4233,31.5398,31.3845,31.4524,9181.0
2021-03-09 14:35:00,32.4,32.61,32.38,32.61,26114.0,31.4427,31.6465,31.4233,31.6465,26114.0
2021-03-09 14:40:00,32.65,32.79,32.65,32.79,20315.0,31.6853,31.8212,31.6853,31.8212,20315.0
2021-03-09 14:45:00,32.8,32.81,32.68,32.68,32936.0,31.8309,31.8406,31.7144,31.7144,32936.0
2021-03-09 14:50:00,32.74,32.98,32.71,32.93,44577.0,31.7727,32.0056,31.7436,31.9571,44577.0
2021-03-09 14:55:00,32.92,33.02,32.8,32.87,53416.0,31.9474,32.0444,31.8309,31.8988,53416.0
2021-03-09 15:00:00,32.85,32.92,32.78,32.87,12172.0,31.8794,31.9474,31.8115,31.8988,12172.0
2021-03-09 15:05:00,32.88,32.95,32.85,32.88,9790.0,31.9085,31.9765,31.8794,31.9085,9790.0
2021-03-09 15:10:00,32.86,32.98,32.86,32.94,17797.0,31.8891,32.0056,31.8891,31.9668,17797.0
2021-03-09 15:15:00,32.95,32.95,32.85,32.91,30743.0,31.9765,31.9765,31.8794,31.9376,30743.0
2021-03-09 15:20:00,32.93,32.93,32.79,32.86,27922.0,31.9571,31.9571,31.8212,31.8891,27922.0
2021-03-09 15:25:00,32.87,32.91,32.83,32.87,13356.0,31.8988,31.9376,31.86,31.8988,13356.0
2021-03-09 15:30:00,32.87,33.01,32.86,33.01,38018.0,31.8988,32.0347,31.8891,32.0347,38018.0
2021-03-09 15:35:00,33.01,33.01,32.65,32.79,39469.0,32.0347,32.0347,31.6853,31.8212,39469.0
2021-03-09 15:40:00,32.78,32.83,32.5,32.52,46594.0,31.8115,31.86,31.5398,31.5592,46594.0
2021-03-09 15:45:00,32.56,32.6,32.44,32.48,31161.0,31.598,31.6368,31.4815,31.5204,31161.0
2021-03-09 15:50:00,32.5,32.65,32.15,32.64,60954.0,31.5398,31.6853,31.2001,31.6756,60954.0
2021-03-09 15:55:00,32.64,32.64,32.3,32.44,75851.0,31.6756,31.6756,31.3457,31.4815,75851.0
2021-03-10 09:30:00,34.19,34.19,33.31,33.33,407128.0,33.1798,33.1798,32.3258,32.3452,407128.0
2021-03-10 09:35:00,33.3,33.32,32.85,33.15,110504.0,32.3161,32.3355,31.8794,32.1706,110504.0
2021-03-10 09:40:00,33.1,33.65,32.72,33.45,133718.0,32.122,32.6558,31.7533,32.4617,133718.0
2021-03-10 09:45:00,33.6,33.84,33.42,33.66,45341.0,32.6073,32.8402,32.4326,32.6655,45341.0
2021-03-10 09:50:00,33.58,33.94,33.58,33.84,51337.0,32.5879,32.9372,32.5879,32.8402,51337.0
2021-03-10 09:55:00,33.82,33.93,33.09,33.14,127441.0,32.8208,32.9275,32.1123,32.1609,127441.0
2021-03-10 10:00:00,33.17,33.28,32.72,33.03,85244.0,32.19,32.2967,31.7533,32.0541,85244.0
2021-03-10 10:05:00,33.02,33.39,32.85,32.85,86323.0,32.0444,32.4035,31.8794,31.8794,86323.0
2021-03-10 10:10:00,32.88,33.25,32.77,32.77,45525.0,31.9085,32.2676,31.8018,31.8018,45525.0
2021-03-10 10:15:00,32.79,32.97,32.73,32.91,24582.0,31.8212,31.9959,31.763,31.9376,24582.0
2021-03-10 10:20:00,32.95,32.95,32.21,32.34,82969.0,31.9765,31.9765,31.2583,31.3845,82969.0
2021-03-10 10:25:00,32.38,32.38,31.66,31.71,165564.0,31.4233,31.4233,30.7246,30.7731,165564.0
2021-03-10 10:30:00,31.71,32.41,31.71,32.35,60805.0,30.7731,31.4524,30.7731,31.3942,60805.0
2021-03-10 10:35:00,32.3,32.36,31.55,31.6,48936.0,31.3457,31.4039,30.6178,30.6664,48936.0
2021-03-10 10:40:00,31.6,31.87,31.38,31.78,74146.0,30.6664,30.9284,30.4529,30.841,74146.0
2021-03-10 10:45:00,31.81,32.09,31.81,31.98,39652.0,30.8701,31.1419,30.8701,31.0351,39652.0
2021-03-10 10:50:00,31.91,31.91,31.27,31.69,96450.0,30.9672,30.9672,30.3461,30.7537,96450.0
2021-03-10 10:55:00,31.68,32.05,31.54,31.99,46015.0,30.744,31.1031,30.6081,31.0448,46015.0
2021-03-10 11:00:00,32.0,32.44,31.79,32.4,125591.0,31.0545,31.4815,30.8507,31.4427,125591.0
2021-03-10 11:05:00,32.41,32.41,32.0,32.11,27858.0,31.4524,31.4524,31.0545,31.1613,27858.0
2021-03-10 11:10:00,32.05,32.4,31.99,32.31,25245.0,31.1031,31.4427,31.0448,31.3554,25245.0
2021-03-10 11:15:00,32.35,32.42,32.08,32.16,18381.0,31.3942,31.4621,31.1322,31.2098,18381.0
2021-03-10 11:20:00,32.19,32.31,31.9,32.01,22729.0,31.2389,31.3554,30.9575,31.0642,22729.0
2021-03-10 11:25:00,32.0,32.45,32.0,32.29,30419.0,31.0545,31.4912,31.0545,31.336,30419.0
2021-03-10 11:30:00,32.28,32.45,32.03,32.08,39447.0,31.3263,31.4912,31.0836,31.1322,39447.0
2021-03-10 11:35:00,32.03,32.11,31.89,32.0,20446.0,31.0836,31.1613,30.9478,31.0545,20446.0
2021-03-10 11:40:00,31.9,32.07,31.5,31.5,25010.0,30.9575,31.1225,30.5693,30.5693,25010.0
2021-03-10 11:45:00,31.6,31.94,31.59,31.9,19898.0,30.6664,30.9963,30.6566,30.9575,19898.0
2021-03-10 11:50:00,31.92,32.31,31.92,32.31,23256.0,30.9769,31.3554,30.9769,31.3554,23256.0
2021-03-10 11:55:00,32.37,32.47,32.24,32.27,16147.0,31.4136,31.5106,31.2874,31.3166,16147.0
2021-03-10 12:00:00,32.37,32.37,32.01,32.04,12941.0,31.4136,31.4136,31.0642,31.0934,12941.0
2021-03-10 12:05:00,32.03,32.12,31.9,31.94,15879.0,31.0836,31.171,30.9575,30.9963,15879.0
2021-03-10 12:10:00,31.96,32.23,31.96,32.17,8857.0,31.0157,31.2777,31.0157,31.2195,8857.0
2021-03-10 12:15:00,32.15,32.21,31.94,32.01,17184.0,31.2001,31.2583,30.9963,31.0642,17184.0
2021-03-10 12:20:00,32.0,32.05,31.82,31.94,13551.0,31.0545,31.1031,30.8799,30.9963,13551.0
2021-03-10 12:25:00,31.88,31.89,31.55,31.58,16948.0,30.9381,30.9478,30.6178,30.6469,16948.0
2021-03-10 12:30:00,31.62,31.83,31.46,31.67,15046.0,30.6858,30.8896,30.5305,30.7343,15046.0
2021-03-10 12:35:00,31.67,31.69,31.17,31.21,29680.0,30.7343,30.7537,30.2491,30.2879,29680.0
2021-03-10 12:40:00,31.2,31.53,31.19,31.52,12767.0,30.2782,30.5984,30.2685,30.5887,12767.0
2021-03-10 12:45:00,31.57,31.96,31.55,31.75,34779.0,30.6372,31.0157,30.6178,30.8119,34779.0
2021-03-10 12:50:00,31.77,31.88,31.68,31.8,14262.0,30.8313,30.9381,30.744,30.8604,14262.0
2021-03-10 12:55:00,31.78,31.99,31.67,31.85,16794.0,30.841,31.0448,30.7343,30.909,16794.0
2021-03-10 13:00:00,31.89,31.89,31.17,31.67,28060.0,30.9478,30.9478,30.2491,30.7343,28060.0
2021-03-10 13:05:00,31.58,31.9,31.4,31.9,17770.0,30.6469,30.9575,30.4723,30.9575,17770.0
2021-03-10 13:10:00,31.87,31.9,31.58,31.6,9815.0,30.9284,30.9575,30.6469,30.6664,9815.0
2021-03-10 13:15:00,31.65,31.67,31.3,31.51,21275.0,30.7149,30.7343,30.3752,30.579,21275.0
2021-03-10 13:20:00,31.49,31.63,31.39,31.41,24573.0,30.5596,30.6955,30.4626,30.482,24573.0
2021-03-10 13:25:00,31.4,31.67,31.36,31.66,18483.0,30.4723,30.7343,30.4334,30.7246,18483.0
2021-03-10 13:30:00,31.66,31.81,31.21,31.23,25501.0,30.7246,30.8701,30.2879,30.3073,25501.0
2021-03-10 13:35:00,31.25,31.36,30.93,31.1,78350.0,30.3267,30.4334,30.0161,30.1811,78350.0
2021-03-10 13:40:00,31.1,31.31,31.0,31.1,18374.0,30.1811,30.3849,30.0841,30.1811,18374.0
2021-03-10 13:45:00,31.08,31.16,30.82,31.15,29118.0,30.1617,30.2394,29.9094,30.2296,29118.0
2021-03-10 13:50:00,31.13,31.29,30.97,31.16,11319.0,30.2102,30.3655,30.055,30.2394,11319.0
2021-03-10 13:55:00,31.19,31.29,31.13,31.19,9132.0,30.2685,30.3655,30.2102,30.2685,9132.0
2021-03-10 14:00:00,31.1,31.4,31.04,31.39,10172.0,30.1811,30.4723,30.1229,30.4626,10172.0
2021-03-10 14:05:00,31.41,31.49,31.22,31.3,9748.0,30.482,30.5596,30.2976,30.3752,9748.0
2021-03-10 14:10:00,31.27,31.6,31.27,31.6,8984.0,30.3461,30.6664,30.3461,30.6664,8984.0
2021-03-10 14:15:00,31.6,31.61,31.48,31.48,12931.0,30.6664,30.6761,30.5499,30.5499,12931.0
2021-03-10 14:20:00,31.5,31.5,31.02,31.06,45907.0,30.5693,30.5693,30.1035,30.1423,45907.0
2021-03-10 14:25:00,31.01,31.28,30.99,31.27,44582.0,30.0938,30.3558,30.0744,30.3461,44582.0
2021-03-10 14:30:00,31.23,31.31,31.13,31.14,10263.0,30.3073,30.3849,30.2102,30.2199,10263.0
2021-03-10 14:35:00,31.14,31.18,31.01,31.06,6478.0,30.2199,30.2588,30.0938,30.1423,6478.0
2021-03-10 14:40:00,31.06,31.09,30.97,31.01,13194.0,30.1423,30.1714,30.055,30.0938,13194.0
2021-03-10 14:45:00,30.99,31.52,30.97,31.52,36649.0,30.0744,30.5887,30.055,30.5887,36649.0
2021-03-10 14:50:00,31.52,31.53,31.24,31.29,21676.0,30.5887,30.5984,30.317,30.3655,21676.0
2021-03-10 14:55:00,31.3,31.33,31.18,31.22,16411.0,30.3752,30.4043,30.2588,30.2976,16411.0
2021-03-10 15:00:00,31.23,31.4,30.95,31.01,31377.0,30.3073,30.4723,30.0356,30.0938,31377.0
2021-03-10 15:05:00,31.03,31.21,30.95,31.17,19102.0,30.1132,30.2879,30.0356,30.2491,19102.0
2021-03-10 15:10:00,31.16,31.16,30.95,30.99,12936.0,30.2394,30.2394,30.0356,30.0744,12936.0
2021-03-10 15:15:00,31.04,31.17,31.0,31.16,11275.0,30.1229,30.2491,30.0841,30.2394,11275.0
2021-03-10 15:20:00,31.15,31.22,31.0,31.05,16865.0,30.2296,30.2976,30.0841,30.1326,16865.0
2021-03-10 15:25:00,31.05,31.11,30.84,30.86,40391.0,30.1326,30.1908,29.9288,29.9482,40391.0
2021-03-10 15:30:00,30.86,30.94,30.76,30.78,26870.0,29.9482,30.0259,29.8512,29.8706,26870.0
2021-03-10 15:35:00,30.81,31.11,30.8,31.0,28654.0,29.8997,30.1908,29.89,30.0841,28654.0
2021-03-10 15:40:00,31.05,31.22,30.98,31.0,24502.0,30.1326,30.2976,30.0647,30.0841,24502.0
2021-03-10 15:45:00,31.05,31.29,31.02,31.29,26140.0,30.1326,30.3655,30.1035,30.3655,26140.0
2021-03-10 15:50:00,31.22,31.22,30.91,30.96,24125.0,30.2976,30.2976,29.9967,30.0453,24125.0
2021-03-10 15:55:00,30.98,31.01,30.62,30.68,140550.0,30.0647,30.0938,29.7153,29.7735,140550.0
2021-03-11 09:30:00,33.29,33.82,33.28,33.76,290457.0,32.3064,32.8208,32.2967,32.7625,290457.0
2021-03-11 09:35:00,33.76,33.83,33.42,33.77,104196.0,32.7625,32.8305,32.4326,32.7722,104196.0
2021-03-11 09:40:00,33.79,33.86,33.1,33.19,131382.0,32.7916,32.8596,32.122,32.2094,131382.0
2021-03-11 09:45:00,33.16,33.35,32.85,33.13,151109.0,32.1803,32.3646,31.8794,32.1511,151109.0
2021-03-11 09:50:00,33.16,33.31,33.03,33.19,67496.0,32.1803,32.3258,32.0541,32.2094,67496.0
2021-03-11 09:55:00,33.2,33.42,33.07,33.4,80558.0,32.2191,32.4326,32.0929,32.4132,80558.0
2021-03-11 10:00:00,33.5,33.96,33.5,33.75,131815.0,32.5102,32.9566,32.5102,32.7528,131815.0
2021-03-11 10:05:00,33.76,33.9,33.7,33.8,64896.0,32.7625,32.8984,32.7043,32.8014,64896.0
2021-03-11 10:10:00,33.85,33.92,33.64,33.71,63019.0,32.8499,32.9178,32.6461,32.714,63019.0
2021-03-11 10:15:00,33.68,33.77,33.0,33.15,104257.0,32.6849,32.7722,32.025,32.1706,104257.0
2021-03-11 10:20:00,33.14,33.45,33.0,33.36,70454.0,32.1609,32.4617,32.025,32.3744,70454.0
2021-03-11 10:25:00,33.4,33.55,33.36,33.39,36406.0,32.4132,32.5587,32.3744,32.4035,36406.0
2021-03-11 10:30:00,33.41,33.7,33.41,33.67,35219.0,32.4229,32.7043,32.4229,32.6752,35219.0
2021-03-11 10:35:00,33.69,33.69,33.55,33.61,17823.0,32.6946,32.6946,32.5587,32.617,17823.0
2021-03-11 10:40:00,33.62,33.8,33.62,33.77,49045.0,32.6267,32.8014,32.6267,32.7722,49045.0
2021-03-11 10:45:00,33.8,33.82,33.6,33.82,47349.0,32.8014,32.8208,32.6073,32.8208,47349.0
2021-03-11 10:50:00,33.85,33.95,33.81,33.94,37686.0,32.8499,32.9469,32.8111,32.9372,37686.0
2021-03-11 10:55:00,33.94,34.01,33.72,33.97,74051.0,32.9372,33.0051,32.7237,32.9663,74051.0
2021-03-11 11:00:00,33.99,34.21,33.99,34.16,178317.0,32.9857,33.1992,32.9857,33.1507,178317.0
2021-03-11 11:05:00,34.16,34.19,34.03,34.09,36919.0,33.1507,33.1798,33.0246,33.0828,36919.0
2021-03-11 11:10:00,34.09,34.29,34.08,34.29,49616.0,33.0828,33.2769,33.0731,33.2769,49616.0
2021-03-11 11:15:00,34.3,34.31,34.18,34.21,66865.0,33.2866,33.2963,33.1701,33.1992,66865.0
2021-03-11 11:20:00,34.23,34.37,34.19,34.35,32411.0,33.2186,33.3545,33.1798,33.3351,32411.0
2021-03-11 11:25:00,34.34,34.39,34.24,34.26,68609.0,33.3254,33.3739,33.2284,33.2478,68609.0
2021-03-11 11:30:00,34.28,34.43,34.19,34.39,65161.0,33.2672,33.4127,33.1798,33.3739,65161.0
2021-03-11 11:35:00,34.39,34.58,34.38,34.54,84878.0,33.3739,33.5583,33.3642,33.5195,84878.0
2021-03-11 11:40:00,34.55,34.73,34.53,34.65,84266.0,33.5292,33.7039,33.5098,33.6262,84266.0
2021-03-11 11:45:00,34.67,34.7,34.57,34.63,50378.0,33.6456,33.6748,33.5486,33.6068,50378.0
2021-03-11 11:50:00,34.64,34.73,34.58,34.68,69888.0,33.6165,33.7039,33.5583,33.6554,69888.0
2021-03-11 11:55:00,34.66,34.66,34.53,34.59,49776.0,33.6359,33.6359,33.5098,33.568,49776.0
2021-03-11 12:00:00,34.6,34.61,34.38,34.46,78097.0,33.5777,33.5874,33.3642,33.4419,78097.0
2021-03-11 12:05:00,34.47,34.61,34.47,34.59,38992.0,33.4516,33.5874,33.4516,33.568,38992.0
2021-03-11 12:10:00,34.6,34.81,34.6,34.79,70195.0,33.5777,33.7815,33.5777,33.7621,70195.0
2021-03-11 12:15:00,34.8,34.83,34.72,34.75,41338.0,33.7718,33.8009,33.6942,33.7233,41338.0
2021-03-11 12:20:00,34.76,34.82,34.71,34.71,42109.0,33.733,33.7912,33.6845,33.6845,42109.0
2021-03-11 12:25:00,34.71,34.74,34.61,34.69,47266.0,33.6845,33.7136,33.5874,33.6651,47266.0
2021-03-11 12:30:00,34.71,34.79,34.59,34.63,45688.0,33.6845,33.7621,33.568,33.6068,45688.0
2021-03-11 12:35:00,34.63,34.79,34.55,34.78,32640.0,33.6068,33.7621,33.5292,33.7524,32640.0
2021-03-11 12:40:00,34.75,34.81,34.65,34.66,39778.0,33.7233,33.7815,33.6262,33.6359,39778.0
2021-03-11 12:45:00,34.67,34.82,34.62,34.81,46825.0,33.6456,33.7912,33.5971,33.7815,46825.0
2021-03-11 12:50:00,34.81,34.81,34.56,34.58,35561.0,33.7815,33.7815,33.5389,33.5583,35561.0
2021-03-11 12:55:00,34.58,34.81,34.58,34.76,40199.0,33.5583,33.7815,33.5583,33.733,40199.0
2021-03-11 13:00:00,34.75,34.93,34.67,34.91,66691.0,33.7233,33.898,33.6456,33.8786,66691.0
2021-03-11 13:05:00,34.91,35.03,34.87,34.9,106481.0,33.8786,33.995,33.8397,33.8689,106481.0
2021-03-11 13:10:00,34.9,35.01,34.77,34.83,45739.0,33.8689,33.9756,33.7427,33.8009,45739.0
2021-03-11 13:15:00,34.83,34.88,34.68,34.69,35060.0,33.8009,33.8494,33.6554,33.6651,35060.0
2021-03-11 13:20:00,34.68,34.75,34.56,34.61,18784.0,33.6554,33.7233,33.5389,33.5874,18784.0
2021-03-11 13:25:00,34.6,34.64,34.53,34.59,15718.0,33.5777,33.6165,33.5098,33.568,15718.0
2021-03-11 13:30:00,34.61,34.71,34.47,34.49,26271.0,33.5874,33.6845,33.4516,33.471,26271.0
2021-03-11 13:35:00,34.51,34.62,34.46,34.55,30301.0,33.4904,33.5971,33.4419,33.5292,30301.0
2021-03-11 13:40:00,34.57,34.64,34.42,34.47,36450.0,33.5486,33.6165,33.403,33.4516,36450.0
2021-03-11 13:45:00,34.48,34.64,34.47,34.61,19985.0,33.4613,33.6165,33.4516,33.5874,19985.0
2021-03-11 13:50:00,34.59,34.63,34.54,34.57,37863.0,33.568,33.6068,33.5195,33.5486,37863.0
2021-03-11 13:55:00,34.56,34.57,34.29,34.44,47258.0,33.5389,33.5486,33.2769,33.4224,47258.0
2021-03-11 14:00:00,34.45,34.7,34.45,34.67,53942.0,33.4321,33.6748,33.4321,33.6456,53942.0
2021-03-11 14:05:00,34.67,34.8,34.58,34.71,64251.0,33.6456,33.7718,33.5583,33.6845,64251.0
2021-03-11 14:10:00,34.71,34.74,34.63,34.69,31337.0,33.6845,33.7136,33.6068,33.6651,31337.0
2021-03-11 14:15:00,34.7,34.83,34.66,34.76,61834.0,33.6748,33.8009,33.6359,33.733,61834.0
2021-03-11 14:20:00,34.75,34.79,34.71,34.78,45856.0,33.7233,33.7621,33.6845,33.7524,45856.0
2021-03-11 14:25:00,34.76,34.77,34.64,34.64,20224.0,33.733,33.7427,33.6165,33.6165,20224.0
2021-03-11 14:30:00,34.65,34.7,34.58,34.66,18937.0,33.6262,33.6748,33.5583,33.6359,18937.0
2021-03-11 14:35:00,34.66,34.75,34.52,34.71,24886.0,33.6359,33.7233,33.5001,33.6845,24886.0
2021-03-11 14:40:00,34.7,34.84,34.7,34.75,21007.0,33.6748,33.8106,33.6748,33.7233,21007.0
2021-03-11 14:45:00,34.76,34.78,34.6,34.6,20643.0,33.733,33.7524,33.5777,33.5777,20643.0
2021-03-11 14:50:00,34.56,34.71,34.54,34.7,26108.0,33.5389,33.6845,33.5195,33.6748,26108.0
2021-03-11 14:55:00,34.71,34.71,34.51,34.57,21456.0,33.6845,33.6845,33.4904,33.5486,21456.0
2021-03-11 15:00:00,34.54,34.63,34.53,34.58,22595.0,33.5195,33.6068,33.5098,33.5583,22595.0
2021-03-11 15:05:00,34.56,34.67,34.51,34.59,15273.0,33.5389,33.6456,33.4904,33.568,15273.0
2021-03-11 15:10:00,34.57,34.59,34.41,34.41,15034.0,33.5486,33.568,33.3933,33.3933,15034.0
2021-03-11 15:15:00,34.42,34.51,34.42,34.45,20865.0,33.403,33.4904,33.403,33.4321,20865.0
2021-03-11 15:20:00,34.44,34.51,34.41,34.48,23917.0,33.4224,33.4904,33.3933,33.4613,23917.0
2021-03-11 15:25:00,34.47,34.6,34.42,34.57,22106.0,33.4516,33.5777,33.403,33.5486,22106.0
2021-03-11 15:30:00,34.58,34.6,34.45,34.45,32677.0,33.5583,33.5777,33.4321,33.4321,32677.0
2021-03-11 15:35:00,34.47,34.54,34.41,34.52,13508.0,33.4516,33.5195,33.3933,33.5001,13508.0
2021-03-11 15:40:00,34.53,34.6,34.49,34.51,29464.0,33.5098,33.5777,33.471,33.4904,29464.0
2021-03-11 15:45:00,34.52,34.55,34.41,34.41,32563.0,33.5001,33.5292,33.3933,33.3933,32563.0
2021-03-11 15:50:00,34.4,34.5,34.24,34.44,112383.0,33.3836,33.4807,33.2284,33.4224,112383.0
2021-03-11 15:55:00,34.4,34.46,34.29,34.45,89216.0,33.3836,33.4419,33.2769,33.4321,89216.0
2021-03-12 09:30:00,32.55,32.56,32.12,32.43,314174.0,31.5883,31.598,31.171,31.4718,314174.0
2021-03-12 09:35:00,32.4,32.43,31.85,32.0,149110.0,31.4427,31.4718,30.909,31.0545,149110.0
2021-03-12 09:40:00,31.97,32.94,31.97,32.87,192526.0,31.0254,31.9668,31.0254,31.8988,192526.0
2021-03-12 09:45:00,32.88,33.06,32.47,32.9,99244.0,31.9085,32.0832,31.5106,31.9279,99244.0
2021-03-12 09:50:00,32.89,33.35,32.86,33.29,160041.0,31.9182,32.3646,31.8891,32.3064,160041.0
2021-03-12 09:55:00,33.28,33.42,33.21,33.38,104753.0,32.2967,32.4326,32.2288,32.3938,104753.0
2021-03-12 10:00:00,33.39,33.45,32.98,33.33,94333.0,32.4035,32.4617,32.0056,32.3452,94333.0
2021-03-12 10:05:00,33.34,33.58,33.28,33.37,81244.0,32.3549,32.5879,32.2967,32.3841,81244.0
2021-03-12 10:10:00,33.4,33.41,32.96,33.22,65721.0,32.4132,32.4229,31.9862,32.2385,65721.0
2021-03-12 10:15:00,33.19,33.25,32.79,32.8,62432.0,32.2094,32.2676,31.8212,31.8309,62432.0
2021-03-12 10:20:00,32.78,33.0,32.49,32.51,98442.0,31.8115,32.025,31.5301,31.5495,98442.0
2021-03-12 10:25:00,32.53,32.54,32.08,32.44,124199.0,31.5689,31.5786,31.1322,31.4815,124199.0
2021-03-12 10:30:00,32.41,32.61,32.31,32.45,47640.0,31.4524,31.6465,31.3554,31.4912,47640.0
2021-03-12 10:35:00,32.42,32.58,32.28,32.53,43408.0,31.4621,31.6174,31.3263,31.5689,43408.0
2021-03-12 10:40:00,32.54,32.68,32.46,32.65,44155.0,31.5786,31.7144,31.5009,31.6853,44155.0
2021-03-12 10:45:00,32.64,32.71,32.52,32.68,49723.0,31.6756,31.7436,31.5592,31.7144,49723.0
2021-03-12 10:50:00,32.66,32.7,32.01,32.16,85110.0,31.695,31.7339,31.0642,31.2098,85110.0
2021-03-12 10:55:00,32.15,32.18,31.91,32.1,138860.0,31.2001,31.2292,30.9672,31.1516,138860.0
2021-03-12 11:00:00,32.1,32.45,31.89,32.09,103402.0,31.1516,31.4912,30.9478,31.1419,103402.0
2021-03-12 11:05:00,32.07,32.36,32.01,32.22,69213.0,31.1225,31.4039,31.0642,31.268,69213.0
2021-03-12 11:10:00,32.25,32.41,32.1,32.1,83052.0,31.2971,31.4524,31.1516,31.1516,83052.0
2021-03-12 11:15:00,32.11,32.33,32.07,32.1,41268.0,31.1613,31.3748,31.1225,31.1516,41268.0
2021-03-12 11:20:00,32.1,32.31,32.1,32.29,24664.0,31.1516,31.3554,31.1516,31.336,24664.0
2021-03-12 11:25:00,32.29,32.42,32.28,32.33,27370.0,31.336,31.4621,31.3263,31.3748,27370.0
2021-03-12 11:30:00,32.36,32.47,32.3,32.33,32892.0,31.4039,31.5106,31.3457,31.3748,32892.0
2021-03-12 11:35:00,32.32,32.56,32.16,32.46,38590.0,31.3651,31.598,31.2098,31.5009,38590.0
2021-03-12 11:40:00,32.46,32.47,32.32,32.44,29091.0,31.5009,31.5106,31.3651,31.4815,29091.0
2021-03-12 11:45:00,32.46,32.56,32.42,32.53,32593.0,31.5009,31.598,31.4621,31.5689,32593.0
2021-03-12 11:50:00,32.52,32.64,32.48,32.48,28137.0,31.5592,31.6756,31.5204,31.5204,28137.0
2021-03-12 11:55:00,32.51,32.51,32.26,32.41,33755.0,31.5495,31.5495,31.3069,31.4524,33755.0
2021-03-12 12:00:00,32.48,32.55,32.26,32.32,23574.0,31.5204,31.5883,31.3069,31.3651,23574.0
2021-03-12 12:05:00,32.33,32.56,32.29,32.49,37655.0,31.3748,31.598,31.336,31.5301,37655.0
2021-03-12 12:10:00,32.53,32.69,32.49,32.69,17854.0,31.5689,31.7241,31.5301,31.7241,17854.0
2021-03-12 12:15:00,32.68,32.83,32.68,32.83,60189.0,31.7144,31.86,31.7144,31.86,60189.0
2021-03-12 12:20:00,32.84,32.9,32.77,32.8,47156.0,31.8697,31.9279,31.8018,31.8309,47156.0
2021-03-12 12:25:00,32.8,32.98,32.74,32.92,27292.0,31.8309,32.0056,31.7727,31.9474,27292.0
2021-03-12 12:30:00,32.94,33.15,32.91,33.11,26250.0,31.9668,32.1706,31.9376,32.1317,26250.0
2021-03-12 12:35:00,33.1,33.15,32.96,33.04,17489.0,32.122,32.1706,31.9862,32.0638,17489.0
2021-03-12 12:40:00,33.06,33.12,32.69,32.76,31124.0,32.0832,32.1414,31.7241,31.7921,31124.0
2021-03-12 12:45:00,32.77,32.88,32.68,32.71,18320.0,31.8018,31.9085,31.7144,31.7436,18320.0
2021-03-12 12:50:00,32.7,32.71,32.55,32.67,11288.0,31.7339,31.7436,31.5883,31.7047,11288.0
2021-03-12 12:55:00,32.7,32.75,32.64,32.74,6100.0,31.7339,31.7824,31.6756,31.7727,6100.0
2021-03-12 13:00:00,32.75,32.85,32.58,32.72,22473.0,31.7824,31.8794,31.6174,31.7533,22473.0
2021-03-12 13:05:00,32.75,32.96,32.73,32.93,13229.0,31.7824,31.9862,31.763,31.9571,13229.0
2021-03-12 13:10:00,32.93,33.0,32.77,32.94,25809.0,31.9571,32.025,31.8018,31.9668,25809.0
2021-03-12 13:15:00,32.92,33.03,32.89,32.96,13436.0,31.9474,32.0541,31.9182,31.9862,13436.0
2021-03-12 13:20:00,32.98,33.12,32.97,33.02,21850.0,32.0056,32.1414,31.9959,32.0444,21850.0
2021-03-12 13:25:00,33.01,33.08,32.99,33.06,13577.0,32.0347,32.1026,32.0153,32.0832,13577.0
2021-03-12 13:30:00,33.06,33.17,33.06,33.16,10754.0,32.0832,32.19,32.0832,32.1803,10754.0
2021-03-12 13:35:00,33.16,33.16,33.0,33.13,11984.0,32.1803,32.1803,32.025,32.1511,11984.0
2021-03-12 13:40:00,33.13,33.2,33.0,33.07,40157.0,32.1511,32.2191,32.025,32.0929,40157.0
2021-03-12 13:45:00,33.06,33.06,32.8,32.81,14830.0,32.0832,32.0832,31.8309,31.8406,14830.0
2021-03-12 13:50:00,32.86,33.07,32.83,32.99,11852.0,31.8891,32.0929,31.86,32.0153,11852.0
2021-03-12 13:55:00,32.98,33.03,32.88,32.9,11021.0,32.0056,32.0541,31.9085,31.9279,11021.0
2021-03-12 14:00:00,32.94,33.02,32.84,32.88,12559.0,31.9668,32.0444,31.8697,31.9085,12559.0
2021-03-12 14:05:00,32.88,33.0,32.85,32.97,15653.0,31.9085,32.025,31.8794,31.9959,15653.0
2021-03-12 14:10:00,32.95,33.03,32.87,32.93,13744.0,31.9765,32.0541,31.8988,31.9571,13744.0
2021-03-12 14:15:00,32.93,32.99,32.85,32.94,11927.0,31.9571,32.0153,31.8794,31.9668,11927.0
2021-03-12 14:20:00,32.93,32.97,32.79,32.92,22727.0,31.9571,31.9959,31.8212,31.9474,22727.0
2021-03-12 14:25:00,32.9,32.99,32.83,32.96,16910.0,31.9279,32.0153,31.86,31.9862,16910.0
2021-03-12 14:30:00,32.99,33.0,32.92,32.98,10631.0,32.0153,32.025,31.9474,32.0056,10631.0
2021-03-12 14:35:00,32.99,33.02,32.83,32.93,21037.0,32.0153,32.0444,31.86,31.9571,21037.0
2021-03-12 14:40:00,32.95,33.26,32.95,33.26,19106.0,31.9765,32.2773,31.9765,32.2773,19106.0
2021-03-12 14:45:00,33.23,33.31,33.19,33.21,34046.0,32.2482,32.3258,32.2094,32.2288,34046.0
2021-03-12 14:50:00,33.23,33.4,33.16,33.33,34075.0,32.2482,32.4132,32.1803,32.3452,34075.0
2021-03-12 14:55:00,33.28,33.35,33.22,33.28,29106.0,32.2967,32.3646,32.2385,32.2967,29106.0
2021-03-12 15:00:00,33.28,33.29,33.11,33.15,16208.0,32.2967,32.3064,32.1317,32.1706,16208.0
2021-03-12 15:05:00,33.17,33.25,33.13,33.18,11475.0,32.19,32.2676,32.1511,32.1997,11475.0
2021-03-12 15:10:00,33.15,33.28,33.06,33.2,26742.0,32.1706,32.2967,32.0832,32.2191,26742.0
2021-03-12 15:15:00,33.24,33.4,33.24,33.38,24613.0,32.2579,32.4132,32.2579,32.3938,24613.0
2021-03-12 15:20:00,33.37,33.38,33.28,33.36,15421.0,32.3841,32.3938,32.2967,32.3744,15421.0
2021-03-12 15:25:00,33.34,33.36,33.15,33.18,25870.0,32.3549,32.3744,32.1706,32.1997,25870.0
2021-03-12 15:30:00,33.19,33.28,33.17,33.24,15901.0,32.2094,32.2967,32.19,32.2579,15901.0
2021-03-12 15:35:00,33.23,33.49,33.23,33.42,29393.0,32.2482,32.5005,32.2482,32.4326,29393.0
2021-03-12 15:40:00,33.42,33.45,33.35,33.4,23326.0,32.4326,32.4617,32.3646,32.4132,23326.0
2021-03-12 15:45:00,33.39,33.44,33.34,33.34,32263.0,32.4035,32.452,32.3549,32.3549,32263.0
2021-03-12 15:50:00,33.33,33.47,33.29,33.32,47078.0,32.3452,32.4811,32.3064,32.3355,47078.0
2021-03-12 15:55:00,33.36,33.52,33.33,33.35,74659.0,32.3744,32.5296,32.3452,32.3646,74659.0
2021-03-15 09:30:00,33.81,33.99,33.53,33.84,293690.0,32.8111,32.9857,32.5393,32.8402,293690.0
2021-03-15 09:35:00,33.86,33.94,33.47,33.59,101040.0,32.8596,32.9372,32.4811,32.5976,101040.0
2021-03-15 09:40:00,33.63,33.63,33.19,33.39,105866.0,32.6364,32.6364,32.2094,32.4035,105866.0
2021-03-15 09:45:00,33.37,33.73,33.33,33.57,81161.0,32.3841,32.7334,32.3452,32.5781,81161.0
2021-03-15 09:50:00,33.57,34.05,33.57,33.92,109528.0,32.5781,33.044,32.5781,32.9178,109528.0
2021-03-15 09:55:00,33.95,34.19,33.73,33.87,94439.0,32.9469,33.1798,32.7334,32.8693,94439.0
2021-03-15 10:00:00,33.84,34.35,33.8,34.3,64204.0,32.8402,33.3351,32.8014,33.2866,64204.0
2021-03-15 10:05:00,34.31,34.35,33.98,34.08,60220.0,33.2963,33.3351,32.976,33.0731,60220.0
2021-03-15 10:10:00,34.07,34.64,34.07,34.55,85646.0,33.0634,33.6165,33.0634,33.5292,85646.0
2021-03-15 10:15:00,34.5,34.61,34.43,34.54,74943.0,33.4807,33.5874,33.4127,33.5195,74943.0
2021-03-15 10:20:00,34.53,34.65,34.09,34.17,78952.0,33.5098,33.6262,33.0828,33.1604,78952.0
2021-03-15 10:25:00,34.19,34.27,34.03,34.14,64686.0,33.1798,33.2575,33.0246,33.1313,64686.0
2021-03-15 10:30:00,34.11,34.44,33.99,34.26,48244.0,33.1022,33.4224,32.9857,33.2478,48244.0
2021-03-15 10:35:00,34.28,34.37,33.83,33.95,41964.0,33.2672,33.3545,32.8305,32.9469,41964.0
2021-03-15 10:40:00,33.93,34.4,33.9,34.34,44983.0,32.9275,33.3836,32.8984,33.3254,44983.0
2021-03-15 10:45:00,34.37,34.65,34.37,34.47,96645.0,33.3545,33.6262,33.3545,33.4516,96645.0
2021-03-15 10:50:00,34.48,34.54,34.37,34.44,29948.0,33.4613,33.5195,33.3545,33.4224,29948.0
2021-03-15 10:55:00,34.44,34.52,34.27,34.52,37989.0,33.4224,33.5001,33.2575,33.5001,37989.0
2021-03-15 11:00:00,34.51,34.62,34.43,34.62,29640.0,33.4904,33.5971,33.4127,33.5971,29640.0
2021-03-15 11:05:00,34.64,34.72,34.6,34.72,26165.0,33.6165,33.6942,33.5777,33.6942,26165.0
2021-03-15 11:10:00,34.73,34.81,34.52,34.58,39509.0,33.7039,33.7815,33.5001,33.5583,39509.0
2021-03-15 11:15:00,34.59,34.68,34.42,34.47,30390.0,33.568,33.6554,33.403,33.4516,30390.0
2021-03-15 11:20:00,34.45,34.45,34.04,34.19,40628.0,33.4321,33.4321,33.0343,33.1798,40628.0
2021-03-15 11:25:00,34.16,34.18,33.82,33.92,63111.0,33.1507,33.1701,32.8208,32.9178,63111.0
2021-03-15 11:30:00,33.92,34.07,33.85,33.85,38519.0,32.9178,33.0634,32.8499,32.8499,38519.0
2021-03-15 11:35:00,33.87,33.91,33.56,33.72,47108.0,32.8693,32.9081,32.5684,32.7237,47108.0
2021-03-15 11:40:00,33.74,34.06,33.74,34.06,34759.0,32.7431,33.0537,32.7431,33.0537,34759.0
2021-03-15 11:45:00,34.01,34.24,34.01,34.1,27945.0,33.0051,33.2284,33.0051,33.0925,27945.0
2021-03-15 11:50:00,34.03,34.24,33.94,34.23,14659.0,33.0246,33.2284,32.9372,33.2186,14659.0
2021-03-15 11:55:00,34.24,34.26,34.14,34.17,27998.0,33.2284,33.2478,33.1313,33.1604,27998.0
2021-03-15 12:00:00,34.16,34.25,34.08,34.17,37107.0,33.1507,33.2381,33.0731,33.1604,37107.0
2021-03-15 12:05:00,34.19,34.28,34.17,34.27,44627.0,33.1798,33.2672,33.1604,33.2575,44627.0
2021-03-15 12:10:00,34.26,34.26,34.12,34.22,18197.0,33.2478,33.2478,33.1119,33.2089,18197.0
2021-03-15 12:15:00,34.26,34.33,34.14,34.3,19837.0,33.2478,33.3157,33.1313,33.2866,19837.0
2021-03-15 12:20:00,34.35,34.44,34.29,34.37,18886.0,33.3351,33.4224,33.2769,33.3545,18886.0
2021-03-15 12:25:00,34.36,34.41,34.25,34.31,54623.0,33.3448,33.3933,33.2381,33.2963,54623.0
2021-03-15 12:30:00,34.31,34.52,34.26,34.48,79343.0,33.2963,33.5001,33.2478,33.4613,79343.0
2021-03-15 12:35:00,34.48,34.5,34.29,34.31,32269.0,33.4613,33.4807,33.2769,33.2963,32269.0
2021-03-15 12:40:00,34.3,34.32,34.12,34.14,27268.0,33.2866,33.306,33.1119,33.1313,27268.0
2021-03-15 12:45:00,34.12,34.24,34.08,34.22,38299.0,33.1119,33.2284,33.0731,33.2089,38299.0
2021-03-15 12:50:00,34.22,34.23,34.07,34.22,52173.0,33.2089,33.2186,33.0634,33.2089,52173.0
2021-03-15 12:55:00,34.22,34.29,34.19,34.27,19060.0,33.2089,33.2769,33.1798,33.2575,19060.0
2021-03-15 13:00:00,34.29,34.37,34.24,34.37,11518.0,33.2769,33.3545,33.2284,33.3545,11518.0
2021-03-15 13:05:00,34.38,34.48,34.33,34.34,30966.0,33.3642,33.4613,33.3157,33.3254,30966.0
2021-03-15 13:10:00,34.31,34.31,34.14,34.21,21331.0,33.2963,33.2963,33.1313,33.1992,21331.0
2021-03-15 13:15:00,34.21,34.26,34.14,34.24,19010.0,33.1992,33.2478,33.1313,33.2284,19010.0
2021-03-15 13:20:00,34.24,34.28,34.18,34.21,15308.0,33.2284,33.2672,33.1701,33.1992,15308.0
2021-03-15 13:25:00,34.23,34.34,34.16,34.32,10890.0,33.2186,33.3254,33.1507,33.306,10890.0
2021-03-15 13:30:00,34.29,34.36,34.24,34.34,17095.0,33.2769,33.3448,33.2284,33.3254,17095.0
2021-03-15 13:35:00,34.34,34.37,34.25,34.33,12036.0,33.3254,33.3545,33.2381,33.3157,12036.0
2021-03-15 13:40:00,34.32,34.42,34.31,34.39,16712.0,33.306,33.403,33.2963,33.3739,16712.0
2021-03-15 13:45:00,34.41,34.41,34.33,34.37,6650.0,33.3933,33.3933,33.3157,33.3545,6650.0
2021-03-15 13:50:00,34.31,34.4,34.29,34.37,14631.0,33.2963,33.3836,33.2769,33.3545,14631.0
2021-03-15 13:55:00,34.37,34.37,34.3,34.36,15512.0,33.3545,33.3545,33.2866,33.3448,15512.0
2021-03-15 14:00:00,34.37,34.55,34.37,34.48,32548.0,33.3545,33.5292,33.3545,33.4613,32548.0
2021-03-15 14:05:00,34.48,34.54,34.4,34.54,25244.0,33.4613,33.5195,33.3836,33.5195,25244.0
2021-03-15 14:10:00,34.53,34.66,34.49,34.66,49195.0,33.5098,33.6359,33.471,33.6359,49195.0
2021-03-15 14:15:00,34.67,34.79,34.61,34.78,44427.0,33.6456,33.7621,33.5874,33.7524,44427.0
2021-03-15 14:20:00,34.78,34.98,34.76,34.96,94077.0,33.7524,33.9465,33.733,33.9271,94077.0
2021-03-15 14:25:00,34.97,35.07,34.95,34.98,59210.0,33.9368,34.0338,33.9174,33.9465,59210.0
2021-03-15 14:30:00,34.98,35.13,34.98,35.11,37069.0,33.9465,34.0921,33.9465,34.0726,37069.0
2021-03-15 14:35:00,35.09,35.2,35.09,35.12,33781.0,34.0532,34.16,34.0532,34.0824,33781.0
2021-03-15 14:40:00,35.12,35.17,35.03,35.08,29720.0,34.0824,34.1309,33.995,34.0435,29720.0
2021-03-15 14:45:00,35.09,35.12,35.05,35.11,21525.0,34.0532,34.0824,34.0144,34.0726,21525.0
2021-03-15 14:50:00,35.12,35.18,35.04,35.07,17853.0,34.0824,34.1406,34.0047,34.0338,17853.0
2021-03-15 14:55:00,35.06,35.12,35.03,35.1,18843.0,34.0241,34.0824,33.995,34.0629,18843.0
2021-03-15 15:00:00,35.09,35.11,34.99,35.03,18173.0,34.0532,34.0726,33.9562,33.995,18173.0
2021-03-15 15:05:00,35.0,35.08,34.93,35.07,14094.0,33.9659,34.0435,33.898,34.0338,14094.0
2021-03-15 15:10:00,35.08,35.11,34.95,34.98,22101.0,34.0435,34.0726,33.9174,33.9465,22101.0
2021-03-15 15:15:00,34.98,35.09,34.93,34.95,15325.0,33.9465,34.0532,33.898,33.9174,15325.0
2021-03-15 15:20:00,34.95,34.97,34.77,34.89,16674.0,33.9174,33.9368,33.7427,33.8591,16674.0
2021-03-15 15:25:00,34.94,34.98,34.77,34.88,11374.0,33.9077,33.9465,33.7427,33.8494,11374.0
2021-03-15 15:30:00,34.87,34.96,34.87,34.96,4996.0,33.8397,33.9271,33.8397,33.9271,4996.0
2021-03-15 15:35:00,34.94,35.13,34.94,35.08,15116.0,33.9077,34.0921,33.9077,34.0435,15116.0
2021-03-15 15:40:00,35.11,35.16,35.03,35.14,12684.0,34.0726,34.1212,33.995,34.1018,12684.0
2021-03-15 15:45:00,35.16,35.27,35.16,35.22,25850.0,34.1212,34.2279,34.1212,34.1794,25850.0
2021-03-15 15:50:00,35.22,35.31,35.05,35.3,27221.0,34.1794,34.2667,34.0144,34.257,27221.0
2021-03-15 15:55:00,35.3,35.63,35.3,35.63,77808.0,34.257,34.5773,34.257,34.5773,77808.0
2021-03-16 09:30:00,36.83,37.08,36.32,37.05,340376.0,35.7418,35.9844,35.2469,35.9553,340376.0
2021-03-16 09:35:00,37.07,37.16,36.81,36.85,152341.0,35.9747,36.0621,35.7224,35.7612,152341.0
2021-03-16 09:40:00,36.86,37.2,36.82,37.12,129178.0,35.7709,36.1009,35.7321,36.0233,129178.0
2021-03-16 09:45:00,37.12,37.45,37.12,37.25,129014.0,36.0233,36.3435,36.0233,36.1494,129014.0
2021-03-16 09:50:00,37.26,37.28,36.84,37.05,95885.0,36.1591,36.1785,35.7515,35.9553,95885.0
2021-03-16 09:55:00,37.07,37.58,37.05,37.53,120498.0,35.9747,36.4697,35.9553,36.4211,120498.0
2021-03-16 10:00:00,37.54,37.75,37.4,37.67,103741.0,36.4309,36.6346,36.295,36.557,103741.0
2021-03-16 10:05:00,37.62,37.87,37.53,37.83,74292.0,36.5085,36.7511,36.4211,36.7123,74292.0
2021-03-16 10:10:00,37.84,38.18,37.81,38.16,159342.0,36.722,37.0519,36.6929,37.0325,159342.0
2021-03-16 10:15:00,38.17,38.28,37.9,38.02,119373.0,37.0422,37.149,36.7802,36.8967,119373.0
2021-03-16 10:20:00,38.04,38.23,37.94,38.03,143047.0,36.9161,37.1005,36.819,36.9064,143047.0
2021-03-16 10:25:00,38.0,38.17,37.96,38.16,82992.0,36.8773,37.0422,36.8384,37.0325,82992.0
2021-03-16 10:30:00,38.17,38.5,38.17,38.47,109521.0,37.0422,37.3625,37.0422,37.3334,109521.0
2021-03-16 10:35:00,38.48,38.53,38.36,38.41,110184.0,37.3431,37.3916,37.2266,37.2751,110184.0
2021-03-16 10:40:00,38.42,38.52,38.35,38.36,118863.0,37.2848,37.3819,37.2169,37.2266,118863.0
2021-03-16 10:45:00,38.37,38.38,38.1,38.15,92425.0,37.2363,37.246,36.9743,37.0228,92425.0
2021-03-16 10:50:00,38.15,38.36,38.13,38.2,81793.0,37.0228,37.2266,37.0034,37.0713,81793.0
2021-03-16 10:55:00,38.2,38.3,38.09,38.09,85274.0,37.0713,37.1684,36.9646,36.9646,85274.0
2021-03-16 11:00:00,38.12,38.29,38.08,38.29,72811.0,36.9937,37.1587,36.9549,37.1587,72811.0
2021-03-16 11:05:00,38.29,38.49,38.29,38.39,107009.0,37.1587,37.3528,37.1587,37.2557,107009.0
2021-03-16 11:10:00,38.4,38.55,38.34,38.44,85936.0,37.2654,37.411,37.2072,37.3043,85936.0
2021-03-16 11:15:00,38.45,38.53,38.32,38.39,58938.0,37.314,37.3916,37.1878,37.2557,58938.0
2021-03-16 11:20:00,38.4,38.59,38.38,38.54,62391.0,37.2654,37.4498,37.246,37.4013,62391.0
2021-03-16 11:25:00,38.52,38.55,38.16,38.26,54224.0,37.3819,37.411,37.0325,37.1296,54224.0
2021-03-16 11:30:00,38.25,38.38,38.17,38.19,67459.0,37.1199,37.246,37.0422,37.0616,67459.0
2021-03-16 11:35:00,38.2,38.2,38.09,38.13,91084.0,37.0713,37.0713,36.9646,37.0034,91084.0
2021-03-16 11:40:00,38.14,38.35,38.13,38.33,55596.0,37.0131,37.2169,37.0034,37.1975,55596.0
2021-03-16 11:45:00,38.33,38.4,38.09,38.27,57530.0,37.1975,37.2654,36.9646,37.1393,57530.0
2021-03-16 11:50:00,38.28,38.3,38.11,38.23,38500.0,37.149,37.1684,36.984,37.1005,38500.0
2021-03-16 11:55:00,38.21,38.23,38.01,38.07,48606.0,37.0811,37.1005,36.887,36.9452,48606.0
2021-03-16 12:00:00,38.11,38.22,38.05,38.2,60925.0,36.984,37.0908,36.9258,37.0713,60925.0
2021-03-16 12:05:00,38.2,38.27,38.15,38.25,77012.0,37.0713,37.1393,37.0228,37.1199,77012.0
2021-03-16 12:10:00,38.28,38.29,37.99,37.99,168966.0,37.149,37.1587,36.8676,36.8676,168966.0
2021-03-16 12:15:00,37.99,38.02,37.77,37.88,117814.0,36.8676,36.8967,36.6541,36.7608,117814.0
2021-03-16 12:20:00,37.87,37.97,37.6,37.65,59341.0,36.7511,36.8481,36.4891,36.5376,59341.0
2021-03-16 12:25:00,37.64,37.64,37.04,37.25,191485.0,36.5279,36.5279,35.9456,36.1494,191485.0
2021-03-16 12:30:00,37.26,37.76,37.2,37.75,53158.0,36.1591,36.6444,36.1009,36.6346,53158.0
2021-03-16 12:35:00,37.73,37.83,37.66,37.83,65708.0,36.6152,36.7123,36.5473,36.7123,65708.0
2021-03-16 12:40:00,37.85,38.08,37.79,37.9,65115.0,36.7317,36.9549,36.6735,36.7802,65115.0
2021-03-16 12:45:00,37.89,37.95,37.74,37.87,37848.0,36.7705,36.8287,36.6249,36.7511,37848.0
2021-03-16 12:50:00,37.84,38.0,37.77,37.98,43470.0,36.722,36.8773,36.6541,36.8579,43470.0
2021-03-16 12:55:00,37.99,38.01,37.88,37.93,19332.0,36.8676,36.887,36.7608,36.8093,19332.0
2021-03-16 13:00:00,37.94,38.28,37.93,38.25,59375.0,36.819,37.149,36.8093,37.1199,59375.0
2021-03-16 13:05:00,38.25,38.33,38.14,38.29,31128.0,37.1199,37.1975,37.0131,37.1587,31128.0
2021-03-16 13:10:00,38.26,38.34,38.15,38.18,34793.0,37.1296,37.2072,37.0228,37.0519,34793.0
2021-03-16 13:15:00,38.17,38.26,38.08,38.21,20722.0,37.0422,37.1296,36.9549,37.0811,20722.0
2021-03-16 13:20:00,38.23,38.24,37.99,38.07,37465.0,37.1005,37.1102,36.8676,36.9452,37465.0
2021-03-16 13:25:00,38.07,38.19,37.94,37.95,33636.0,36.9452,37.0616,36.819,36.8287,33636.0
2021-03-16 13:30:00,37.94,37.98,37.76,37.76,61205.0,36.819,36.8579,36.6444,36.6444,61205.0
2021-03-16 13:35:00,37.77,37.8,37.61,37.67,40439.0,36.6541,36.6832,36.4988,36.557,40439.0
2021-03-16 13:40:00,37.67,37.7,37.54,37.56,32816.0,36.557,36.5861,36.4309,36.4503,32816.0
2021-03-16 13:45:00,37.54,37.79,37.54,37.71,25455.0,36.4309,36.6735,36.4309,36.5958,25455.0
2021-03-16 13:50:00,37.7,37.75,37.48,37.48,22765.0,36.5861,36.6346,36.3726,36.3726,22765.0
2021-03-16 13:55:00,37.48,37.61,37.32,37.47,46241.0,36.3726,36.4988,36.2174,36.3629,46241.0
2021-03-16 14:00:00,37.48,37.67,37.43,37.61,30721.0,36.3726,36.557,36.3241,36.4988,30721.0
2021-03-16 14:05:00,37.6,37.61,36.98,37.21,97479.0,36.4891,36.4988,35.8874,36.1106,97479.0
2021-03-16 14:10:00,37.2,37.38,37.12,37.31,36043.0,36.1009,36.2756,36.0233,36.2076,36043.0
2021-03-16 14:15:00,37.28,37.56,37.26,37.35,30310.0,36.1785,36.4503,36.1591,36.2465,30310.0
2021-03-16 14:20:00,37.34,37.39,37.0,37.04,80542.0,36.2368,36.2853,35.9068,35.9456,80542.0
2021-03-16 14:25:00,37.04,37.04,36.56,36.56,116608.0,35.9456,35.9456,35.4798,35.4798,116608.0
2021-03-16 14:30:00,36.55,36.7,36.46,36.51,66756.0,35.4701,35.6157,35.3828,35.4313,66756.0
2021-03-16 14:35:00,36.49,36.59,36.37,36.43,48864.0,35.4119,35.5089,35.2954,35.3536,48864.0
2021-03-16 14:40:00,36.49,36.55,36.23,36.25,83327.0,35.4119,35.4701,35.1596,35.179,83327.0
2021-03-16 14:45:00,36.26,36.63,36.26,36.6,72265.0,35.1887,35.5477,35.1887,35.5186,72265.0
2021-03-16 14:50:00,36.58,36.87,36.58,36.83,61076.0,35.4992,35.7806,35.4992,35.7418,61076.0
2021-03-16 14:55:00,36.81,36.98,36.68,36.79,75146.0,35.7224,35.8874,35.5963,35.703,75146.0
2021-03-16 15:00:00,36.78,36.8,36.46,36.78,30851.0,35.6933,35.7127,35.3828,35.6933,30851.0
2021-03-16 15:05:00,36.77,37.0,36.74,36.89,34176.0,35.6836,35.9068,35.6545,35.8001,34176.0
2021-03-16 15:10:00,36.88,37.05,36.88,36.96,18383.0,35.7904,35.9553,35.7904,35.868,18383.0
2021-03-16 15:15:00,36.98,37.08,36.94,37.05,26038.0,35.8874,35.9844,35.8486,35.9553,26038.0
2021-03-16 15:20:00,37.05,37.27,37.03,37.25,25669.0,35.9553,36.1688,35.9359,36.1494,25669.0
2021-03-16 15:25:00,37.27,37.34,37.02,37.12,38213.0,36.1688,36.2368,35.9262,36.0233,38213.0
2021-03-16 15:30:00,37.17,37.44,37.11,37.44,49839.0,36.0718,36.3338,36.0136,36.3338,49839.0
2021-03-16 15:35:00,37.44,37.53,37.29,37.38,35014.0,36.3338,36.4211,36.1882,36.2756,35014.0
2021-03-16 15:40:00,37.38,37.48,37.17,37.18,39226.0,36.2756,36.3726,36.0718,36.0815,39226.0
2021-03-16 15:45:00,37.21,37.36,37.0,37.0,33620.0,36.1106,36.2562,35.9068,35.9068,33620.0
2021-03-16 15:50:00,37.03,37.22,37.02,37.03,48636.0,35.9359,36.1203,35.9262,35.9359,48636.0
2021-03-16 15:55:00,37.01,37.01,36.79,36.93,49238.0,35.9165,35.9165,35.703,35.8389,49238.0
2021-03-17 09:30:00,35.29,35.61,34.93,34.94,373605.0,34.2473,34.5579,33.898,33.9077,373605.0
2021-03-17 09:35:00,34.91,35.0,34.51,34.69,98716.0,33.8786,33.9659,33.4904,33.6651,98716.0
2021-03-17 09:40:00,34.68,35.72,34.58,35.71,125190.0,33.6554,34.6646,33.5583,34.6549,125190.0
2021-03-17 09:45:00,35.75,36.18,35.4,36.17,106372.0,34.6937,35.111,34.3541,35.1013,106372.0
2021-03-17 09:50:00,36.14,36.24,35.92,36.14,46471.0,35.0722,35.1693,34.8587,35.0722,46471.0
2021-03-17 09:55:00,36.15,36.38,35.82,36.26,58050.0,35.0819,35.3051,34.7617,35.1887,58050.0
2021-03-17 10:00:00,36.3,36.63,36.2,36.4,48423.0,35.2275,35.5477,35.1304,35.3245,48423.0
2021-03-17 10:05:00,36.4,36.43,36.03,36.29,28882.0,35.3245,35.3536,34.9655,35.2178,28882.0
2021-03-17 10:10:00,36.29,36.6,36.2,36.56,37445.0,35.2178,35.5186,35.1304,35.4798,37445.0
2021-03-17 10:15:00,36.54,36.82,36.42,36.74,54121.0,35.4604,35.7321,35.3439,35.6545,54121.0
2021-03-17 10:20:00,36.77,36.82,36.5,36.8,49204.0,35.6836,35.7321,35.4216,35.7127,49204.0
2021-03-17 10:25:00,36.82,36.95,36.59,36.63,47635.0,35.7321,35.8583,35.5089,35.5477,47635.0
2021-03-17 10:30:00,36.57,36.82,36.29,36.73,50411.0,35.4895,35.7321,35.2178,35.6448,50411.0
2021-03-17 10:35:00,36.78,36.87,36.48,36.5,38912.0,35.6933,35.7806,35.4022,35.4216,38912.0
2021-03-17 10:40:00,36.51,36.51,35.94,35.95,63379.0,35.4313,35.4313,34.8781,34.8878,63379.0
2021-03-17 10:45:00,35.92,36.1,35.84,35.96,52767.0,34.8587,35.0334,34.7811,34.8975,52767.0
2021-03-17 10:50:00,35.93,36.19,35.76,36.19,41808.0,34.8684,35.1207,34.7034,35.1207,41808.0
2021-03-17 10:55:00,36.17,36.22,35.96,36.08,32523.0,35.1013,35.1499,34.8975,35.014,32523.0
2021-03-17 11:00:00,36.12,36.12,35.55,35.72,52813.0,35.0528,35.0528,34.4996,34.6646,52813.0
2021-03-17 11:05:00,35.78,35.84,35.67,35.71,22364.0,34.7229,34.7811,34.6161,34.6549,22364.0
2021-03-17 11:10:00,35.71,36.11,35.61,35.9,39511.0,34.6549,35.0431,34.5579,34.8393,39511.0
2021-03-17 11:15:00,35.89,36.25,35.81,36.25,28977.0,34.8296,35.179,34.752,35.179,28977.0
2021-03-17 11:20:00,36.24,36.32,36.05,36.09,44193.0,35.1693,35.2469,34.9849,35.0237,44193.0
2021-03-17 11:25:00,36.1,36.25,35.99,36.2,33395.0,35.0334,35.179,34.9266,35.1304,33395.0
2021-03-17 11:30:00,36.15,36.17,35.76,35.83,36721.0,35.0819,35.1013,34.7034,34.7714,36721.0
2021-03-17 11:35:00,35.9,35.9,35.53,35.59,22735.0,34.8393,34.8393,34.4802,34.5385,22735.0
2021-03-17 11:40:00,35.58,35.63,35.33,35.6,41846.0,34.5288,34.5773,34.2861,34.5482,41846.0
2021-03-17 11:45:00,35.63,35.93,35.62,35.9,17605.0,34.5773,34.8684,34.5676,34.8393,17605.0
2021-03-17 11:50:00,35.87,36.05,35.87,36.03,16160.0,34.8102,34.9849,34.8102,34.9655,16160.0
2021-03-17 11:55:00,35.99,36.03,35.74,35.79,20313.0,34.9266,34.9655,34.684,34.7326,20313.0
2021-03-17 12:00:00,35.78,35.85,35.6,35.6,26273.0,34.7229,34.7908,34.5482,34.5482,26273.0
2021-03-17 12:05:00,35.68,36.13,35.67,36.1,24563.0,34.6258,35.0625,34.6161,35.0334,24563.0
2021-03-17 12:10:00,36.1,36.47,36.06,36.17,55568.0,35.0334,35.3925,34.9946,35.1013,55568.0
2021-03-17 12:15:00,36.19,36.49,36.19,36.39,24757.0,35.1207,35.4119,35.1207,35.3148,24757.0
2021-03-17 12:20:00,36.42,36.43,36.27,36.3,29906.0,35.3439,35.3536,35.1984,35.2275,29906.0
2021-03-17 12:25:00,36.33,36.73,36.33,36.58,26757.0,35.2566,35.6448,35.2566,35.4992,26757.0
2021-03-17 12:30:00,36.59,36.59,36.26,36.26,21797.0,35.5089,35.5089,35.1887,35.1887,21797.0
2021-03-17 12:35:00,36.25,36.31,36.14,36.22,16132.0,35.179,35.2372,35.0722,35.1499,16132.0
2021-03-17 12:40:00,36.31,36.36,35.99,36.0,12800.0,35.2372,35.2857,34.9266,34.9364,12800.0
2021-03-17 12:45:00,36.03,36.19,35.97,36.14,17446.0,34.9655,35.1207,34.9072,35.0722,17446.0
2021-03-17 12:50:00,36.12,36.29,36.12,36.26,9112.0,35.0528,35.2178,35.0528,35.1887,9112.0
2021-03-17 12:55:00,36.25,36.25,35.72,35.79,18201.0,35.179,35.179,34.6646,34.7326,18201.0
2021-03-17 13:00:00,35.76,35.92,35.69,35.89,26373.0,34.7034,34.8587,34.6355,34.8296,26373.0
2021-03-17 13:05:00,35.89,36.07,35.84,35.95,14800.0,34.8296,35.0043,34.7811,34.8878,14800.0
2021-03-17 13:10:00,35.95,36.12,35.87,36.08,8188.0,34.8878,35.0528,34.8102,35.014,8188.0
2021-03-17 13:15:00,36.05,36.25,35.88,36.24,23388.0,34.9849,35.179,34.8199,35.1693,23388.0
2021-03-17 13:20:00,36.2,36.27,36.0,36.11,21501.0,35.1304,35.1984,34.9364,35.0431,21501.0
2021-03-17 13:25:00,36.17,36.24,36.07,36.19,14400.0,35.1013,35.1693,35.0043,35.1207,14400.0
2021-03-17 13:30:00,36.2,36.2,35.99,36.05,16998.0,35.1304,35.1304,34.9266,34.9849,16998.0
2021-03-17 13:35:00,36.09,36.15,36.01,36.04,8265.0,35.0237,35.0819,34.9461,34.9752,8265.0
2021-03-17 13:40:00,36.02,36.12,35.95,36.1,28185.0,34.9558,35.0528,34.8878,35.0334,28185.0
2021-03-17 13:45:00,36.1,36.1,35.98,36.01,15623.0,35.0334,35.0334,34.9169,34.9461,15623.0
2021-03-17 13:50:00,35.99,36.0,35.72,35.74,20731.0,34.9266,34.9364,34.6646,34.684,20731.0
2021-03-17 13:55:00,35.76,36.0,35.76,35.98,11967.0,34.7034,34.9364,34.7034,34.9169,11967.0
2021-03-17 14:00:00,36.05,37.07,36.04,36.61,98837.0,34.9849,35.9747,34.9752,35.5283,98837.0
2021-03-17 14:05:00,36.62,37.16,36.62,37.08,62078.0,35.538,36.0621,35.538,35.9844,62078.0
2021-03-17 14:10:00,37.08,37.96,37.08,37.76,138072.0,35.9844,36.8384,35.9844,36.6444,138072.0
2021-03-17 14:15:00,37.77,37.82,37.36,37.5,79313.0,36.6541,36.7026,36.2562,36.392,79313.0
2021-03-17 14:20:00,37.53,37.54,37.24,37.25,41775.0,36.4211,36.4309,36.1397,36.1494,41775.0
2021-03-17 14:25:00,37.25,37.5,36.97,36.97,33033.0,36.1494,36.392,35.8777,35.8777,33033.0
2021-03-17 14:30:00,37.04,37.19,36.83,37.08,53378.0,35.9456,36.0912,35.7418,35.9844,53378.0
2021-03-17 14:35:00,37.07,37.81,37.06,37.79,78387.0,35.9747,36.6929,35.965,36.6735,78387.0
2021-03-17 14:40:00,37.77,38.6,37.77,38.57,125826.0,36.6541,37.4595,36.6541,37.4304,125826.0
2021-03-17 14:45:00,38.53,38.58,38.27,38.35,68299.0,37.3916,37.4401,37.1393,37.2169,68299.0
2021-03-17 14:50:00,38.31,38.52,38.15,38.49,68450.0,37.1781,37.3819,37.0228,37.3528,68450.0
2021-03-17 14:55:00,38.48,38.65,38.25,38.62,52107.0,37.3431,37.5081,37.1199,37.4789,52107.0
2021-03-17 15:00:00,38.64,38.9,38.41,38.88,160076.0,37.4983,37.7507,37.2751,37.7313,160076.0
2021-03-17 15:05:00,38.88,39.15,38.83,38.99,134530.0,37.7313,37.9933,37.6827,37.838,134530.0
2021-03-17 15:10:00,38.97,39.08,38.55,38.74,79483.0,37.8186,37.9253,37.411,37.5954,79483.0
2021-03-17 15:15:00,38.76,38.85,38.62,38.65,40699.0,37.6148,37.7021,37.4789,37.5081,40699.0
2021-03-17 15:20:00,38.66,38.67,38.28,38.37,58637.0,37.5178,37.5275,37.149,37.2363,58637.0
2021-03-17 15:25:00,38.38,38.69,38.37,38.58,49572.0,37.246,37.5469,37.2363,37.4401,49572.0
2021-03-17 15:30:00,38.61,38.85,38.53,38.82,22315.0,37.4692,37.7021,37.3916,37.673,22315.0
2021-03-17 15:35:00,38.82,38.82,38.24,38.26,49799.0,37.673,37.673,37.1102,37.1296,49799.0
2021-03-17 15:40:00,38.25,38.57,38.15,38.15,35764.0,37.1199,37.4304,37.0228,37.0228,35764.0
2021-03-17 15:45:00,38.17,38.3,38.08,38.28,62757.0,37.0422,37.1684,36.9549,37.149,62757.0
2021-03-17 15:50:00,38.21,38.26,37.92,38.09,54819.0,37.0811,37.1296,36.7996,36.9646,54819.0
2021-03-17 15:55:00,38.1,38.38,37.96,38.36,79030.0,36.9743,37.246,36.8384,37.2266,79030.0
2021-03-18 09:30:00,36.78,36.78,36.05,36.51,374037.0,35.6933,35.6933,34.9849,35.4313,374037.0
2021-03-18 09:35:00,36.52,36.58,36.22,36.56,69920.0,35.441,35.4992,35.1499,35.4798,69920.0
2021-03-18 09:40:00,36.6,36.6,35.86,36.01,135717.0,35.5186,35.5186,34.8005,34.9461,135717.0
2021-03-18 09:45:00,36.0,36.21,35.58,35.95,109666.0,34.9364,35.1401,34.5288,34.8878,109666.0
2021-03-18 09:50:00,35.94,36.31,35.72,36.16,125262.0,34.8781,35.2372,34.6646,35.0916,125262.0
2021-03-18 09:55:00,36.15,36.55,36.08,36.55,147361.0,35.0819,35.4701,35.014,35.4701,147361.0
2021-03-18 10:00:00,36.53,36.53,36.1,36.33,96574.0,35.4507,35.4507,35.0334,35.2566,96574.0
2021-03-18 10:05:00,36.36,36.42,35.76,35.92,154401.0,35.2857,35.3439,34.7034,34.8587,154401.0
2021-03-18 10:10:00,35.88,35.93,35.61,35.93,85296.0,34.8199,34.8684,34.5579,34.8684,85296.0
2021-03-18 10:15:00,35.91,36.03,35.69,35.96,75691.0,34.849,34.9655,34.6355,34.8975,75691.0
2021-03-18 10:20:00,35.96,36.1,35.79,35.94,70916.0,34.8975,35.0334,34.7326,34.8781,70916.0
2021-03-18 10:25:00,35.94,36.33,35.91,36.28,64281.0,34.8781,35.2566,34.849,35.2081,64281.0
2021-03-18 10:30:00,36.19,36.27,35.95,36.1,83295.0,35.1207,35.1984,34.8878,35.0334,83295.0
2021-03-18 10:35:00,36.07,36.56,35.86,36.53,117792.0,35.0043,35.4798,34.8005,35.4507,117792.0
2021-03-18 10:40:00,36.54,36.59,36.07,36.13,71902.0,35.4604,35.5089,35.0043,35.0625,71902.0
2021-03-18 10:45:00,36.1,36.13,35.98,36.01,193619.0,35.0334,35.0625,34.9169,34.9461,193619.0
2021-03-18 10:50:00,36.01,36.26,35.83,36.24,111610.0,34.9461,35.1887,34.7714,35.1693,111610.0
2021-03-18 10:55:00,36.23,36.38,36.11,36.32,65011.0,35.1596,35.3051,35.0431,35.2469,65011.0
2021-03-18 11:00:00,36.32,36.54,36.3,36.44,48039.0,35.2469,35.4604,35.2275,35.3634,48039.0
2021-03-18 11:05:00,36.47,36.57,36.34,36.56,45918.0,35.3925,35.4895,35.2663,35.4798,45918.0
2021-03-18 11:10:00,36.59,36.59,36.21,36.25,26516.0,35.5089,35.5089,35.1401,35.179,26516.0
2021-03-18 11:15:00,36.26,36.36,36.17,36.31,18500.0,35.1887,35.2857,35.1013,35.2372,18500.0
2021-03-18 11:20:00,36.28,36.53,36.24,36.24,19072.0,35.2081,35.4507,35.1693,35.1693,19072.0
2021-03-18 11:25:00,36.24,36.53,36.16,36.49,23315.0,35.1693,35.4507,35.0916,35.4119,23315.0
2021-03-18 11:30:00,36.52,36.52,36.23,36.24,34968.0,35.441,35.441,35.1596,35.1693,34968.0
2021-03-18 11:35:00,36.23,36.33,36.13,36.17,49663.0,35.1596,35.2566,35.0625,35.1013,49663.0
2021-03-18 11:40:00,36.23,36.23,36.1,36.19,56103.0,35.1596,35.1596,35.0334,35.1207,56103.0
2021-03-18 11:45:00,36.21,36.24,36.05,36.13,48632.0,35.1401,35.1693,34.9849,35.0625,48632.0
2021-03-18 11:50:00,36.13,36.21,35.93,36.0,60956.0,35.0625,35.1401,34.8684,34.9364,60956.0
2021-03-18 11:55:00,36.01,36.2,35.84,36.17,46079.0,34.9461,35.1304,34.7811,35.1013,46079.0
2021-03-18 12:00:00,36.17,36.46,36.04,36.45,102451.0,35.1013,35.3828,34.9752,35.3731,102451.0
2021-03-18 12:05:00,36.46,36.7,36.44,36.67,40898.0,35.3828,35.6157,35.3634,35.5866,40898.0
2021-03-18 12:10:00,36.68,36.85,36.66,36.71,49311.0,35.5963,35.7612,35.5769,35.6254,49311.0
2021-03-18 12:15:00,36.78,36.78,36.49,36.49,31313.0,35.6933,35.6933,35.4119,35.4119,31313.0
2021-03-18 12:20:00,36.52,36.65,36.46,36.57,17075.0,35.441,35.5671,35.3828,35.4895,17075.0
2021-03-18 12:25:00,36.58,36.9,36.56,36.84,32385.0,35.4992,35.8098,35.4798,35.7515,32385.0
2021-03-18 12:30:00,36.82,36.9,36.53,36.62,15743.0,35.7321,35.8098,35.4507,35.538,15743.0
2021-03-18 12:35:00,36.62,36.62,36.34,36.45,36756.0,35.538,35.538,35.2663,35.3731,36756.0
2021-03-18 12:40:00,36.44,36.46,36.23,36.23,14648.0,35.3634,35.3828,35.1596,35.1596,14648.0
2021-03-18 12:45:00,36.2,36.22,35.93,35.95,82893.0,35.1304,35.1499,34.8684,34.8878,82893.0
2021-03-18 12:50:00,35.92,35.96,35.7,35.76,36790.0,34.8587,34.8975,34.6452,34.7034,36790.0
2021-03-18 12:55:00,35.75,35.82,35.26,35.27,115074.0,34.6937,34.7617,34.2182,34.2279,115074.0
2021-03-18 13:00:00,35.29,35.85,35.27,35.82,53029.0,34.2473,34.7908,34.2279,34.7617,53029.0
2021-03-18 13:05:00,35.86,35.88,35.59,35.62,26936.0,34.8005,34.8199,34.5385,34.5676,26936.0
2021-03-18 13:10:00,35.61,35.8,35.47,35.8,35006.0,34.5579,34.7423,34.422,34.7423,35006.0
2021-03-18 13:15:00,35.75,36.01,35.71,36.01,35065.0,34.6937,34.9461,34.6549,34.9461,35065.0
2021-03-18 13:20:00,36.02,36.13,35.97,35.97,38598.0,34.9558,35.0625,34.9072,34.9072,38598.0
2021-03-18 13:25:00,35.97,36.18,35.97,36.13,34801.0,34.9072,35.111,34.9072,35.0625,34801.0
2021-03-18 13:30:00,36.13,36.13,35.84,35.88,27008.0,35.0625,35.0625,34.7811,34.8199,27008.0
2021-03-18 13:35:00,35.88,36.08,35.85,36.02,28755.0,34.8199,35.014,34.7908,34.9558,28755.0
2021-03-18 13:40:00,36.03,36.12,35.93,36.01,23645.0,34.9655,35.0528,34.8684,34.9461,23645.0
2021-03-18 13:45:00,36.06,36.08,35.93,36.0,14824.0,34.9946,35.014,34.8684,34.9364,14824.0
2021-03-18 13:50:00,36.05,36.24,36.02,36.19,24093.0,34.9849,35.1693,34.9558,35.1207,24093.0
2021-03-18 13:55:00,36.2,36.22,36.14,36.19,15062.0,35.1304,35.1499,35.0722,35.1207,15062.0
2021-03-18 14:00:00,36.19,36.2,35.87,35.96,21619.0,35.1207,35.1304,34.8102,34.8975,21619.0
2021-03-18 14:05:00,35.96,36.1,35.95,35.95,15324.0,34.8975,35.0334,34.8878,34.8878,15324.0
2021-03-18 14:10:00,35.95,35.98,35.63,35.74,47453.0,34.8878,34.9169,34.5773,34.684,47453.0
2021-03-18 14:15:00,35.74,35.75,35.35,35.46,70030.0,34.684,34.6937,34.3056,34.4123,70030.0
2021-03-18 14:20:00,35.48,35.66,35.41,35.42,36780.0,34.4317,34.6064,34.3638,34.3735,36780.0
2021-03-18 14:25:00,35.4,35.4,35.06,35.08,76197.0,34.3541,34.3541,34.0241,34.0435,76197.0
2021-03-18 14:30:00,35.07,35.25,34.7,34.77,143716.0,34.0338,34.2085,33.6748,33.7427,143716.0
2021-03-18 14:35:00,34.78,35.0,34.62,34.83,85905.0,33.7524,33.9659,33.5971,33.8009,85905.0
2021-03-18 14:40:00,34.83,34.83,34.27,34.31,163422.0,33.8009,33.8009,33.2575,33.2963,163422.0
2021-03-18 14:45:00,34.33,34.58,34.32,34.56,27141.0,33.3157,33.5583,33.306,33.5389,27141.0
2021-03-18 14:50:00,34.57,34.63,34.28,34.38,20701.0,33.5486,33.6068,33.2672,33.3642,20701.0
2021-03-18 14:55:00,34.47,34.58,34.38,34.38,35945.0,33.4516,33.5583,33.3642,33.3642,35945.0
2021-03-18 15:00:00,34.35,34.47,34.21,34.31,38863.0,33.3351,33.4516,33.1992,33.2963,38863.0
2021-03-18 15:05:00,34.31,34.35,34.05,34.33,50480.0,33.2963,33.3351,33.044,33.3157,50480.0
2021-03-18 15:10:00,34.4,34.5,34.27,34.33,28575.0,33.3836,33.4807,33.2575,33.3157,28575.0
2021-03-18 15:15:00,34.3,34.32,34.08,34.11,39144.0,33.2866,33.306,33.0731,33.1022,39144.0
2021-03-18 15:20:00,34.1,34.16,34.0,34.0,49038.0,33.0925,33.1507,32.9954,32.9954,49038.0
2021-03-18 15:25:00,34.01,34.41,33.99,34.41,53001.0,33.0051,33.3933,32.9857,33.3933,53001.0
2021-03-18 15:30:00,34.4,34.45,34.02,34.04,20178.0,33.3836,33.4321,33.0149,33.0343,20178.0
2021-03-18 15:35:00,34.03,34.19,33.93,33.96,33537.0,33.0246,33.1798,32.9275,32.9566,33537.0
2021-03-18 15:40:00,34.0,34.03,33.9,33.9,26237.0,32.9954,33.0246,32.8984,32.8984,26237.0
2021-03-18 15:45:00,33.91,33.96,33.57,33.59,78496.0,32.9081,32.9566,32.5781,32.5976,78496.0
2021-03-18 15:50:00,33.58,33.68,33.45,33.49,86578.0,32.5879,32.6849,32.4617,32.5005,86578.0
2021-03-18 15:55:00,33.48,33.74,33.47,33.61,117388.0,32.4908,32.7431,32.4811,32.617,117388.0
2021-03-19 09:30:00,34.07,34.18,33.5,33.7,207725.0,33.0634,33.1701,32.5102,32.7043,207725.0
2021-03-19 09:35:00,33.7,34.01,33.5,33.5,55577.0,32.7043,33.0051,32.5102,32.5102,55577.0
2021-03-19 09:40:00,33.46,33.46,32.51,32.88,164531.0,32.4714,32.4714,31.5495,31.9085,164531.0
2021-03-19 09:45:00,32.87,33.3,32.7,33.09,52186.0,31.8988,32.3161,31.7339,32.1123,52186.0
2021-03-19 09:50:00,33.11,34.16,33.11,33.81,118802.0,32.1317,33.1507,32.1317,32.8111,118802.0
2021-03-19 09:55:00,33.76,33.95,33.38,33.5,84404.0,32.7625,32.9469,32.3938,32.5102,84404.0
2021-03-19 10:00:00,33.43,33.43,32.62,32.66,60314.0,32.4423,32.4423,31.6562,31.695,60314.0
2021-03-19 10:05:00,32.67,32.8,32.39,32.8,64036.0,31.7047,31.8309,31.433,31.8309,64036.0
2021-03-19 10:10:00,32.86,33.18,32.61,33.15,26053.0,31.8891,32.1997,31.6465,32.1706,26053.0
2021-03-19 10:15:00,33.09,33.45,33.01,33.44,31758.0,32.1123,32.4617,32.0347,32.452,31758.0
2021-03-19 10:20:00,33.47,33.82,33.4,33.6,79253.0,32.4811,32.8208,32.4132,32.6073,79253.0
2021-03-19 10:25:00,33.66,33.75,33.52,33.57,59857.0,32.6655,32.7528,32.5296,32.5781,59857.0
2021-03-19 10:30:00,33.61,33.63,32.9,32.96,42823.0,32.617,32.6364,31.9279,31.9862,42823.0
2021-03-19 10:35:00,32.99,33.82,32.98,33.82,87296.0,32.0153,32.8208,32.0056,32.8208,87296.0
2021-03-19 10:40:00,33.79,34.15,33.74,34.09,79706.0,32.7916,33.141,32.7431,33.0828,79706.0
2021-03-19 10:45:00,34.06,34.21,33.8,33.8,30382.0,33.0537,33.1992,32.8014,32.8014,30382.0
2021-03-19 10:50:00,33.8,34.3,33.76,34.16,97603.0,32.8014,33.2866,32.7625,33.1507,97603.0
2021-03-19 10:55:00,34.2,34.33,33.9,34.33,87570.0,33.1895,33.3157,32.8984,33.3157,87570.0
2021-03-19 11:00:00,34.36,34.53,34.11,34.38,106761.0,33.3448,33.5098,33.1022,33.3642,106761.0
2021-03-19 11:05:00,34.38,34.55,34.25,34.27,51224.0,33.3642,33.5292,33.2381,33.2575,51224.0
2021-03-19 11:10:00,34.32,34.36,34.11,34.31,25249.0,33.306,33.3448,33.1022,33.2963,25249.0
2021-03-19 11:15:00,34.33,34.5,34.19,34.25,31513.0,33.3157,33.4807,33.1798,33.2381,31513.0
2021-03-19 11:20:00,34.21,34.27,33.86,33.87,85008.0,33.1992,33.2575,32.8596,32.8693,85008.0
2021-03-19 11:25:00,33.85,34.12,33.54,34.11,54316.0,32.8499,33.1119,32.549,33.1022,54316.0
2021-03-19 11:30:00,34.09,34.21,33.97,34.21,24039.0,33.0828,33.1992,32.9663,33.1992,24039.0
2021-03-19 11:35:00,34.16,34.46,34.16,34.41,29605.0,33.1507,33.4419,33.1507,33.3933,29605.0
2021-03-19 11:40:00,34.41,34.45,34.32,34.41,14096.0,33.3933,33.4321,33.306,33.3933,14096.0
2021-03-19 11:45:00,34.38,34.61,34.34,34.57,26691.0,33.3642,33.5874,33.3254,33.5486,26691.0
2021-03-19 11:50:00,34.52,34.74,34.3,34.73,35846.0,33.5001,33.7136,33.2866,33.7039,35846.0
2021-03-19 11:55:00,34.7,34.73,34.6,34.65,26737.0,33.6748,33.7039,33.5777,33.6262,26737.0
2021-03-19 12:00:00,34.7,34.92,34.68,34.87,41010.0,33.6748,33.8883,33.6554,33.8397,41010.0
2021-03-19 12:05:00,34.83,35.01,34.79,34.96,75443.0,33.8009,33.9756,33.7621,33.9271,75443.0
2021-03-19 12:10:00,34.91,34.95,34.71,34.89,34882.0,33.8786,33.9174,33.6845,33.8591,34882.0
2021-03-19 12:15:00,34.9,34.95,34.8,34.92,17050.0,33.8689,33.9174,33.7718,33.8883,17050.0
2021-03-19 12:20:00,34.88,34.95,34.82,34.84,16093.0,33.8494,33.9174,33.7912,33.8106,16093.0
2021-03-19 12:25:00,34.83,34.83,34.66,34.8,16764.0,33.8009,33.8009,33.6359,33.7718,16764.0
2021-03-19 12:30:00,34.83,35.08,34.83,35.05,29112.0,33.8009,34.0435,33.8009,34.0144,29112.0
2021-03-19 12:35:00,35.08,35.14,34.89,34.93,29881.0,34.0435,34.1018,33.8591,33.898,29881.0
2021-03-19 12:40:00,34.95,35.1,34.94,35.05,14475.0,33.9174,34.0629,33.9077,34.0144,14475.0
2021-03-19 12:45:00,35.08,35.38,35.08,35.29,24380.0,34.0435,34.3347,34.0435,34.2473,24380.0
2021-03-19 12:50:00,35.33,35.33,35.21,35.26,19261.0,34.2861,34.2861,34.1697,34.2182,19261.0
2021-03-19 12:55:00,35.24,35.36,35.18,35.32,14697.0,34.1988,34.3153,34.1406,34.2764,14697.0
2021-03-19 13:00:00,35.32,35.35,35.01,35.01,24387.0,34.2764,34.3056,33.9756,33.9756,24387.0
2021-03-19 13:05:00,35.0,35.06,34.74,34.92,29624.0,33.9659,34.0241,33.7136,33.8883,29624.0
2021-03-19 13:10:00,34.98,35.2,34.94,35.2,18476.0,33.9465,34.16,33.9077,34.16,18476.0
2021-03-19 13:15:00,35.22,35.32,35.12,35.2,38394.0,34.1794,34.2764,34.0824,34.16,38394.0
2021-03-19 13:20:00,35.22,35.34,35.19,35.32,19677.0,34.1794,34.2959,34.1503,34.2764,19677.0
2021-03-19 13:25:00,35.3,35.48,35.28,35.46,20405.0,34.257,34.4317,34.2376,34.4123,20405.0
2021-03-19 13:30:00,35.45,35.56,35.34,35.42,28268.0,34.4026,34.5094,34.2959,34.3735,28268.0
2021-03-19 13:35:00,35.44,35.5,35.24,35.42,28790.0,34.3929,34.4511,34.1988,34.3735,28790.0
2021-03-19 13:40:00,35.42,35.47,35.37,35.43,20612.0,34.3735,34.422,34.325,34.3832,20612.0
2021-03-19 13:45:00,35.45,35.63,35.42,35.61,25975.0,34.4026,34.5773,34.3735,34.5579,25975.0
2021-03-19 13:50:00,35.6,35.64,35.48,35.51,14574.0,34.5482,34.587,34.4317,34.4608,14574.0
2021-03-19 13:55:00,35.51,35.52,35.23,35.42,22522.0,34.4608,34.4705,34.1891,34.3735,22522.0
2021-03-19 14:00:00,35.45,35.57,35.41,35.44,17486.0,34.4026,34.5191,34.3638,34.3929,17486.0
2021-03-19 14:05:00,35.49,35.56,35.18,35.2,41249.0,34.4414,34.5094,34.1406,34.16,41249.0
2021-03-19 14:10:00,35.2,35.43,35.16,35.4,20770.0,34.16,34.3832,34.1212,34.3541,20770.0
2021-03-19 14:15:00,35.39,35.39,35.01,35.06,36264.0,34.3444,34.3444,33.9756,34.0241,36264.0
2021-03-19 14:20:00,35.05,35.06,34.81,35.04,27355.0,34.0144,34.0241,33.7815,34.0047,27355.0
2021-03-19 14:25:00,35.03,35.19,35.01,35.19,8954.0,33.995,34.1503,33.9756,34.1503,8954.0
2021-03-19 14:30:00,35.21,35.26,35.05,35.14,20525.0,34.1697,34.2182,34.0144,34.1018,20525.0
2021-03-19 14:35:00,35.14,35.22,35.09,35.15,9005.0,34.1018,34.1794,34.0532,34.1115,9005.0
2021-03-19 14:40:00,35.16,35.16,34.89,34.93,22020.0,34.1212,34.1212,33.8591,33.898,22020.0
2021-03-19 14:45:00,34.96,35.01,34.77,34.9,21800.0,33.9271,33.9756,33.7427,33.8689,21800.0
2021-03-19 14:50:00,34.89,34.89,34.7,34.73,8554.0,33.8591,33.8591,33.6748,33.7039,8554.0
2021-03-19 14:55:00,34.73,34.93,34.7,34.92,15212.0,33.7039,33.898,33.6748,33.8883,15212.0
2021-03-19 15:00:00,34.93,34.96,34.53,34.55,14645.0,33.898,33.9271,33.5098,33.5292,14645.0
2021-03-19 15:05:00,34.57,34.59,34.39,34.39,18821.0,33.5486,33.568,33.3739,33.3739,18821.0
2021-03-19 15:10:00,34.37,34.42,34.11,34.11,47828.0,33.3545,33.403,33.1022,33.1022,47828.0
2021-03-19 15:15:00,34.11,34.36,34.11,34.16,35714.0,33.1022,33.3448,33.1022,33.1507,35714.0
2021-03-19 15:20:00,34.2,34.23,34.08,34.09,31421.0,33.1895,33.2186,33.0731,33.0828,31421.0
2021-03-19 15:25:00,34.09,34.28,33.99,34.25,22916.0,33.0828,33.2672,32.9857,33.2381,22916.0
2021-03-19 15:30:00,34.24,34.41,34.15,34.41,18032.0,33.2284,33.3933,33.141,33.3933,18032.0
2021-03-19 15:35:00,34.4,34.61,34.39,34.43,26368.0,33.3836,33.5874,33.3739,33.4127,26368.0
2021-03-19 15:40:00,34.45,34.65,34.44,34.65,17010.0,33.4321,33.6262,33.4224,33.6262,17010.0
2021-03-19 15:45:00,34.65,34.73,34.39,34.58,55820.0,33.6262,33.7039,33.3739,33.5583,55820.0
2021-03-19 15:50:00,34.54,34.77,34.38,34.66,70677.0,33.5195,33.7427,33.3642,33.6359,70677.0
2021-03-19 15:55:00,34.66,34.87,34.63,34.73,112927.0,33.6359,33.8397,33.6068,33.7039,112927.0
2021-03-22 09:30:00,35.96,36.75,35.95,36.49,337444.0,34.8975,35.6642,34.8878,35.4119,337444.0
2021-03-22 09:35:00,36.52,36.6,36.26,36.52,99833.0,35.441,35.5186,35.1887,35.441,99833.0
2021-03-22 09:40:00,36.53,36.58,36.02,36.11,63955.0,35.4507,35.4992,34.9558,35.0431,63955.0
2021-03-22 09:45:00,36.14,36.28,35.75,36.08,104273.0,35.0722,35.2081,34.6937,35.014,104273.0
2021-03-22 09:50:00,36.06,36.32,35.98,36.2,96699.0,34.9946,35.2469,34.9169,35.1304,96699.0
2021-03-22 09:55:00,36.21,36.22,35.84,35.97,81671.0,35.1401,35.1499,34.7811,34.9072,81671.0
2021-03-22 10:00:00,36.02,36.22,35.84,36.0,142478.0,34.9558,35.1499,34.7811,34.9364,142478.0
2021-03-22 10:05:00,36.03,36.19,35.81,35.9,113128.0,34.9655,35.1207,34.752,34.8393,113128.0
2021-03-22 10:10:00,35.95,36.11,35.62,35.85,184025.0,34.8878,35.0431,34.5676,34.7908,184025.0
2021-03-22 10:15:00,35.88,35.99,35.63,35.89,53056.0,34.8199,34.9266,34.5773,34.8296,53056.0
2021-03-22 10:20:00,35.9,36.02,35.77,35.83,75123.0,34.8393,34.9558,34.7131,34.7714,75123.0
2021-03-22 10:25:00,35.83,36.17,35.69,36.06,66791.0,34.7714,35.1013,34.6355,34.9946,66791.0
2021-03-22 10:30:00,36.09,36.23,36.0,36.15,68747.0,35.0237,35.1596,34.9364,35.0819,68747.0
2021-03-22 10:35:00,36.18,36.18,35.95,36.13,37240.0,35.111,35.111,34.8878,35.0625,37240.0
2021-03-22 10:40:00,36.18,36.28,36.06,36.28,39204.0,35.111,35.2081,34.9946,35.2081,39204.0
2021-03-22 10:45:00,36.27,36.5,36.27,36.44,47926.0,35.1984,35.4216,35.1984,35.3634,47926.0
2021-03-22 10:50:00,36.45,36.62,36.44,36.62,37571.0,35.3731,35.538,35.3634,35.538,37571.0
2021-03-22 10:55:00,36.6,36.65,36.4,36.51,38283.0,35.5186,35.5671,35.3245,35.4313,38283.0
2021-03-22 11:00:00,36.53,36.55,36.28,36.45,31865.0,35.4507,35.4701,35.2081,35.3731,31865.0
2021-03-22 11:05:00,36.46,36.64,36.46,36.59,36360.0,35.3828,35.5574,35.3828,35.5089,36360.0
2021-03-22 11:10:00,36.61,36.74,36.61,36.67,56764.0,35.5283,35.6545,35.5283,35.5866,56764.0
2021-03-22 11:15:00,36.69,36.77,36.63,36.7,54619.0,35.606,35.6836,35.5477,35.6157,54619.0
2021-03-22 11:20:00,36.69,36.85,36.66,36.82,47244.0,35.606,35.7612,35.5769,35.7321,47244.0
2021-03-22 11:25:00,36.82,36.83,36.71,36.75,43569.0,35.7321,35.7418,35.6254,35.6642,43569.0
2021-03-22 11:30:00,36.75,37.1,36.75,37.09,150496.0,35.6642,36.0039,35.6642,35.9941,150496.0
2021-03-22 11:35:00,37.1,37.11,36.99,37.05,31180.0,36.0039,36.0136,35.8971,35.9553,31180.0
2021-03-22 11:40:00,37.08,37.22,36.99,37.22,35774.0,35.9844,36.1203,35.8971,36.1203,35774.0
2021-03-22 11:45:00,37.22,37.22,37.01,37.16,45673.0,36.1203,36.1203,35.9165,36.0621,45673.0
2021-03-22 11:50:00,37.19,37.29,37.14,37.14,49397.0,36.0912,36.1882,36.0427,36.0427,49397.0
2021-03-22 11:55:00,37.13,37.16,36.97,37.02,31961.0,36.033,36.0621,35.8777,35.9262,31961.0
2021-03-22 12:00:00,37.07,37.2,37.06,37.15,16390.0,35.9747,36.1009,35.965,36.0524,16390.0
2021-03-22 12:05:00,37.16,37.2,37.05,37.13,25658.0,36.0621,36.1009,35.9553,36.033,25658.0
2021-03-22 12:10:00,37.14,37.26,37.14,37.23,16820.0,36.0427,36.1591,36.0427,36.13,16820.0
2021-03-22 12:15:00,37.24,37.32,37.18,37.21,33839.0,36.1397,36.2174,36.0815,36.1106,33839.0
2021-03-22 12:20:00,37.23,37.38,37.23,37.35,27155.0,36.13,36.2756,36.13,36.2465,27155.0
2021-03-22 12:25:00,37.37,37.49,37.33,37.46,47106.0,36.2659,36.3823,36.2271,36.3532,47106.0
2021-03-22 12:30:00,37.46,37.68,37.41,37.6,83212.0,36.3532,36.5667,36.3047,36.4891,83212.0
2021-03-22 12:35:00,37.62,37.66,37.57,37.59,39509.0,36.5085,36.5473,36.46,36.4794,39509.0
2021-03-22 12:40:00,37.6,37.99,37.56,37.99,58503.0,36.4891,36.8676,36.4503,36.8676,58503.0
2021-03-22 12:45:00,37.98,38.09,37.96,38.02,128240.0,36.8579,36.9646,36.8384,36.8967,128240.0
2021-03-22 12:50:00,38.01,38.03,37.83,37.92,36662.0,36.887,36.9064,36.7123,36.7996,36662.0
2021-03-22 12:55:00,37.93,38.03,37.84,37.96,43870.0,36.8093,36.9064,36.722,36.8384,43870.0
2021-03-22 13:00:00,37.97,37.99,37.83,37.86,35226.0,36.8481,36.8676,36.7123,36.7414,35226.0
2021-03-22 13:05:00,37.86,37.87,37.75,37.78,36554.0,36.7414,36.7511,36.6346,36.6638,36554.0
2021-03-22 13:10:00,37.78,37.87,37.69,37.73,25816.0,36.6638,36.7511,36.5764,36.6152,25816.0
2021-03-22 13:15:00,37.73,37.85,37.71,37.84,24640.0,36.6152,36.7317,36.5958,36.722,24640.0
2021-03-22 13:20:00,37.9,38.0,37.87,37.93,45480.0,36.7802,36.8773,36.7511,36.8093,45480.0
2021-03-22 13:25:00,37.92,37.93,37.75,37.78,16161.0,36.7996,36.8093,36.6346,36.6638,16161.0
2021-03-22 13:30:00,37.82,37.97,37.82,37.95,20625.0,36.7026,36.8481,36.7026,36.8287,20625.0
2021-03-22 13:35:00,37.94,38.02,37.91,38.02,44727.0,36.819,36.8967,36.7899,36.8967,44727.0
2021-03-22 13:40:00,38.02,38.06,37.93,38.06,28238.0,36.8967,36.9355,36.8093,36.9355,28238.0
2021-03-22 13:45:00,38.05,38.12,37.95,38.11,42715.0,36.9258,36.9937,36.8287,36.984,42715.0
2021-03-22 13:50:00,38.11,38.19,38.02,38.14,34988.0,36.984,37.0616,36.8967,37.0131,34988.0
2021-03-22 13:55:00,38.12,38.14,38.01,38.09,30287.0,36.9937,37.0131,36.887,36.9646,30287.0
2021-03-22 14:00:00,38.1,38.11,37.88,37.92,34798.0,36.9743,36.984,36.7608,36.7996,34798.0
2021-03-22 14:05:00,37.93,38.01,37.84,37.94,29415.0,36.8093,36.887,36.722,36.819,29415.0
2021-03-22 14:10:00,37.91,38.0,37.9,37.9,10918.0,36.7899,36.8773,36.7802,36.7802,10918.0
2021-03-22 14:15:00,37.9,37.94,37.81,37.88,19154.0,36.7802,36.819,36.6929,36.7608,19154.0
2021-03-22 14:20:00,37.85,37.93,37.71,37.78,19498.0,36.7317,36.8093,36.5958,36.6638,19498.0
2021-03-22 14:25:00,37.78,37.93,37.78,37.87,17944.0,36.6638,36.8093,36.6638,36.7511,17944.0
2021-03-22 14:30:00,37.88,38.02,37.88,37.99,23679.0,36.7608,36.8967,36.7608,36.8676,23679.0
2021-03-22 14:35:00,37.97,38.04,37.82,38.0,15196.0,36.8481,36.9161,36.7026,36.8773,15196.0
2021-03-22 14:40:00,37.99,38.02,37.86,37.86,30839.0,36.8676,36.8967,36.7414,36.7414,30839.0
2021-03-22 14:45:00,37.85,37.92,37.75,37.77,20394.0,36.7317,36.7996,36.6346,36.6541,20394.0
2021-03-22 14:50:00,37.75,37.89,37.73,37.84,19075.0,36.6346,36.7705,36.6152,36.722,19075.0
2021-03-22 14:55:00,37.83,37.86,37.77,37.86,27372.0,36.7123,36.7414,36.6541,36.7414,27372.0
2021-03-22 15:00:00,37.86,37.87,37.81,37.82,16571.0,36.7414,36.7511,36.6929,36.7026,16571.0
2021-03-22 15:05:00,37.79,37.79,37.58,37.64,35259.0,36.6735,36.6735,36.4697,36.5279,35259.0
2021-03-22 15:10:00,37.64,37.7,37.5,37.55,21415.0,36.5279,36.5861,36.392,36.4406,21415.0
2021-03-22 15:15:00,37.56,37.58,37.32,37.37,27088.0,36.4503,36.4697,36.2174,36.2659,27088.0
2021-03-22 15:20:00,37.37,37.45,37.26,37.32,21562.0,36.2659,36.3435,36.1591,36.2174,21562.0
2021-03-22 15:25:00,37.35,37.36,37.09,37.1,40806.0,36.2465,36.2562,35.9941,36.0039,40806.0
2021-03-22 15:30:00,37.11,37.35,37.11,37.17,25223.0,36.0136,36.2465,36.0136,36.0718,25223.0
2021-03-22 15:35:00,37.18,37.2,37.08,37.16,26970.0,36.0815,36.1009,35.9844,36.0621,26970.0
2021-03-22 15:40:00,37.16,37.21,37.0,37.08,30595.0,36.0621,36.1106,35.9068,35.9844,30595.0
2021-03-22 15:45:00,37.08,37.15,36.99,37.02,29358.0,35.9844,36.0524,35.8971,35.9262,29358.0
2021-03-22 15:50:00,37.01,37.07,36.87,37.0,61738.0,35.9165,35.9747,35.7806,35.9068,61738.0
2021-03-22 15:55:00,36.99,36.99,36.84,36.94,66139.0,35.8971,35.8971,35.7515,35.8486,66139.0
2021-03-23 09:30:00,37.36,37.5,36.43,36.81,233389.0,36.2734,36.4094,35.3705,35.7394,233389.0
2021-03-23 09:35:00,36.79,37.02,36.48,36.83,118446.0,35.72,35.9433,35.419,35.7588,118446.0
2021-03-23 09:40:00,36.84,36.85,36.4,36.64,63073.0,35.7686,35.7783,35.3413,35.5744,63073.0
2021-03-23 09:45:00,36.63,36.72,36.14,36.3,97406.0,35.5647,35.652,35.0889,35.2443,97406.0
2021-03-23 09:50:00,36.3,36.35,35.92,35.98,96883.0,35.2443,35.2928,34.8753,34.9336,96883.0
2021-03-23 09:55:00,35.95,36.4,35.9,36.39,81502.0,34.9044,35.3413,34.8559,35.3316,81502.0
2021-03-23 10:00:00,36.37,36.5,36.19,36.23,54055.0,35.3122,35.4384,35.1375,35.1763,54055.0
2021-03-23 10:05:00,36.23,36.68,36.18,36.53,48906.0,35.1763,35.6132,35.1277,35.4676,48906.0
2021-03-23 10:10:00,36.55,36.76,36.5,36.53,46611.0,35.487,35.6909,35.4384,35.4676,46611.0
2021-03-23 10:15:00,36.55,36.67,36.4,36.4,38145.0,35.487,35.6035,35.3413,35.3413,38145.0
2021-03-23 10:20:00,36.42,36.46,36.01,36.25,115141.0,35.3608,35.3996,34.9627,35.1957,115141.0
2021-03-23 10:25:00,36.26,36.33,35.85,35.86,379114.0,35.2054,35.2734,34.8073,34.8171,379114.0
2021-03-23 10:30:00,35.85,35.88,35.29,35.31,238894.0,34.8073,34.8365,34.2636,34.2831,238894.0
2021-03-23 10:35:00,35.34,35.52,35.31,35.39,57772.0,34.3122,34.4869,34.2831,34.3607,57772.0
2021-03-23 10:40:00,35.4,35.51,35.26,35.44,105462.0,34.3704,34.4772,34.2345,34.4093,105462.0
2021-03-23 10:45:00,35.43,35.67,35.39,35.64,54529.0,34.3996,34.6326,34.3607,34.6035,54529.0
2021-03-23 10:50:00,35.65,35.79,35.58,35.75,50440.0,34.6132,34.7491,34.5452,34.7103,50440.0
2021-03-23 10:55:00,35.76,35.96,35.75,35.96,36016.0,34.72,34.9141,34.7103,34.9141,36016.0
2021-03-23 11:00:00,35.98,36.01,35.6,35.64,67014.0,34.9336,34.9627,34.5646,34.6035,67014.0
2021-03-23 11:05:00,35.65,36.1,35.65,36.02,59805.0,34.6132,35.0501,34.6132,34.9724,59805.0
2021-03-23 11:10:00,36.0,36.11,35.86,36.04,86754.0,34.953,35.0598,34.8171,34.9918,86754.0
2021-03-23 11:15:00,36.04,36.17,35.99,36.12,91444.0,34.9918,35.118,34.9433,35.0695,91444.0
2021-03-23 11:20:00,36.13,36.17,35.97,36.05,73454.0,35.0792,35.118,34.9239,35.0015,73454.0
2021-03-23 11:25:00,36.05,36.13,35.94,36.04,33092.0,35.0015,35.0792,34.8947,34.9918,33092.0
2021-03-23 11:30:00,36.06,36.16,35.78,35.84,54670.0,35.0112,35.1083,34.7394,34.7976,54670.0
2021-03-23 11:35:00,35.8,35.9,35.33,35.34,55610.0,34.7588,34.8559,34.3025,34.3122,55610.0
2021-03-23 11:40:00,35.35,35.48,35.21,35.29,32002.0,34.3219,34.4481,34.186,34.2636,32002.0
2021-03-23 11:45:00,35.28,35.34,35.21,35.33,35230.0,34.2539,34.3122,34.186,34.3025,35230.0
2021-03-23 11:50:00,35.32,35.35,35.22,35.22,83129.0,34.2928,34.3219,34.1957,34.1957,83129.0
2021-03-23 11:55:00,35.22,35.27,35.13,35.25,37434.0,34.1957,34.2442,34.1083,34.2248,37434.0
2021-03-23 12:00:00,35.28,35.51,35.27,35.31,56016.0,34.2539,34.4772,34.2442,34.2831,56016.0
2021-03-23 12:05:00,35.3,35.31,34.75,35.14,120035.0,34.2733,34.2831,33.7393,34.118,120035.0
2021-03-23 12:10:00,35.12,35.17,34.93,34.97,37036.0,34.0986,34.1471,33.9141,33.9529,37036.0
2021-03-23 12:15:00,34.95,35.11,34.94,35.05,21124.0,33.9335,34.0889,33.9238,34.0306,21124.0
2021-03-23 12:20:00,35.09,35.25,35.02,35.21,20612.0,34.0694,34.2248,34.0015,34.186,20612.0
2021-03-23 12:25:00,35.2,35.25,34.96,35.04,29977.0,34.1762,34.2248,33.9432,34.0209,29977.0
2021-03-23 12:30:00,35.06,35.11,34.82,34.82,39844.0,34.0403,34.0889,33.8073,33.8073,39844.0
2021-03-23 12:35:00,34.81,35.13,34.81,35.12,28502.0,33.7976,34.1083,33.7976,34.0986,28502.0
2021-03-23 12:40:00,35.12,35.18,34.92,35.17,22618.0,34.0986,34.1568,33.9044,34.1471,22618.0
2021-03-23 12:45:00,35.18,35.26,35.04,35.04,20745.0,34.1568,34.2345,34.0209,34.0209,20745.0
2021-03-23 12:50:00,35.04,35.14,34.96,35.12,24086.0,34.0209,34.118,33.9432,34.0986,24086.0
2021-03-23 12:55:00,35.11,35.23,35.1,35.23,18941.0,34.0889,34.2054,34.0792,34.2054,18941.0
2021-03-23 13:00:00,35.27,35.3,35.06,35.08,22404.0,34.2442,34.2733,34.0403,34.0597,22404.0
2021-03-23 13:05:00,35.06,35.2,35.05,35.18,24429.0,34.0403,34.1762,34.0306,34.1568,24429.0
2021-03-23 13:10:00,35.22,35.43,35.2,35.42,28657.0,34.1957,34.3996,34.1762,34.3899,28657.0
2021-03-23 13:15:00,35.42,35.46,35.35,35.4,23951.0,34.3899,34.4287,34.3219,34.3704,23951.0
2021-03-23 13:20:00,35.4,35.41,35.1,35.13,27916.0,34.3704,34.3801,34.0792,34.1083,27916.0
2021-03-23 13:25:00,35.17,35.17,34.91,34.97,40711.0,34.1471,34.1471,33.8947,33.9529,40711.0
2021-03-23 13:30:00,34.96,34.99,34.74,34.78,52153.0,33.9432,33.9724,33.7296,33.7685,52153.0
2021-03-23 13:35:00,34.78,34.85,34.7,34.7,41087.0,33.7685,33.8364,33.6908,33.6908,41087.0
2021-03-23 13:40:00,34.69,34.7,34.58,34.59,29027.0,33.6811,33.6908,33.5743,33.584,29027.0
2021-03-23 13:45:00,34.6,34.64,34.46,34.61,44307.0,33.5937,33.6325,33.4578,33.6034,44307.0
2021-03-23 13:50:00,34.6,34.6,34.46,34.5,30632.0,33.5937,33.5937,33.4578,33.4966,30632.0
2021-03-23 13:55:00,34.51,34.62,34.28,34.38,46730.0,33.5063,33.6131,33.283,33.3801,46730.0
2021-03-23 14:00:00,34.39,34.51,34.3,34.49,25810.0,33.3898,33.5063,33.3024,33.4869,25810.0
2021-03-23 14:05:00,34.52,34.61,34.33,34.59,44409.0,33.516,33.6034,33.3316,33.584,44409.0
2021-03-23 14:10:00,34.6,34.62,34.42,34.44,29815.0,33.5937,33.6131,33.4189,33.4384,29815.0
2021-03-23 14:15:00,34.42,34.45,34.3,34.32,42032.0,33.4189,33.4481,33.3024,33.3218,42032.0
2021-03-23 14:20:00,34.33,34.44,34.31,34.39,26100.0,33.3316,33.4384,33.3121,33.3898,26100.0
2021-03-23 14:25:00,34.38,34.46,34.1,34.39,44325.0,33.3801,33.4578,33.1082,33.3898,44325.0
2021-03-23 14:30:00,34.39,34.47,34.29,34.37,26930.0,33.3898,33.4675,33.2927,33.3704,26930.0
2021-03-23 14:35:00,34.4,34.41,34.09,34.16,39407.0,33.3995,33.4092,33.0985,33.1665,39407.0
2021-03-23 14:40:00,34.15,34.19,33.98,34.07,76572.0,33.1568,33.1956,32.9917,33.0791,76572.0
2021-03-23 14:45:00,34.06,34.18,34.0,34.16,40538.0,33.0694,33.1859,33.0111,33.1665,40538.0
2021-03-23 14:50:00,34.12,34.12,33.86,33.91,46545.0,33.1277,33.1277,32.8752,32.9238,46545.0
2021-03-23 14:55:00,33.9,33.92,33.6,33.62,76446.0,32.9141,32.9335,32.6228,32.6422,76446.0
2021-03-23 15:00:00,33.62,33.98,33.53,33.93,49613.0,32.6422,32.9917,32.5548,32.9432,49613.0
2021-03-23 15:05:00,33.96,34.07,33.88,33.92,33583.0,32.9723,33.0791,32.8946,32.9335,33583.0
2021-03-23 15:10:00,33.94,34.05,33.73,33.73,18746.0,32.9529,33.0597,32.749,32.749,18746.0
2021-03-23 15:15:00,33.73,33.91,33.72,33.85,22227.0,32.749,32.9238,32.7393,32.8655,22227.0
2021-03-23 15:20:00,33.8,33.84,33.62,33.63,36636.0,32.817,32.8558,32.6422,32.6519,36636.0
2021-03-23 15:25:00,33.61,33.83,33.58,33.73,42326.0,32.6325,32.8461,32.6034,32.749,42326.0
2021-03-23 15:30:00,33.69,33.79,33.58,33.68,33507.0,32.7102,32.8073,32.6034,32.7005,33507.0
2021-03-23 15:35:00,33.66,33.79,33.54,33.56,60563.0,32.681,32.8073,32.5645,32.5839,60563.0
2021-03-23 15:40:00,33.53,33.86,33.51,33.86,22517.0,32.5548,32.8752,32.5354,32.8752,22517.0
2021-03-23 15:45:00,33.84,34.03,33.8,33.89,45338.0,32.8558,33.0403,32.817,32.9043,45338.0
2021-03-23 15:50:00,33.87,34.09,33.58,34.08,46776.0,32.8849,33.0985,32.6034,33.0888,46776.0
2021-03-23 15:55:00,34.09,34.09,33.9,33.96,91157.0,33.0985,33.0985,32.9141,32.9723,91157.0
2021-03-24 09:30:00,35.56,36.1,35.55,35.82,316880.0,34.5258,35.0501,34.5161,34.7782,316880.0
2021-03-24 09:35:00,35.81,35.97,35.53,35.57,146259.0,34.7685,34.9239,34.4967,34.5355,146259.0
2021-03-24 09:40:00,35.58,35.58,34.94,35.35,158239.0,34.5452,34.5452,33.9238,34.3219,158239.0
2021-03-24 09:45:00,35.33,35.61,34.95,34.96,78999.0,34.3025,34.5743,33.9335,33.9432,78999.0
2021-03-24 09:50:00,34.94,35.05,34.44,34.65,146773.0,33.9238,34.0306,33.4384,33.6422,146773.0
2021-03-24 09:55:00,34.71,34.94,34.51,34.62,86789.0,33.7005,33.9238,33.5063,33.6131,86789.0
2021-03-24 10:00:00,34.6,34.87,34.52,34.64,82224.0,33.5937,33.8558,33.516,33.6325,82224.0
2021-03-24 10:05:00,34.64,34.93,34.63,34.76,50774.0,33.6325,33.9141,33.6228,33.749,50774.0
2021-03-24 10:10:00,34.77,34.83,34.52,34.64,76244.0,33.7588,33.817,33.516,33.6325,76244.0
2021-03-24 10:15:00,34.63,34.68,34.0,34.14,86346.0,33.6228,33.6714,33.0111,33.1471,86346.0
2021-03-24 10:20:00,34.13,34.37,34.1,34.33,59021.0,33.1374,33.3704,33.1082,33.3316,59021.0
2021-03-24 10:25:00,34.28,34.47,34.18,34.44,72380.0,33.283,33.4675,33.1859,33.4384,72380.0
2021-03-24 10:30:00,34.44,34.71,34.34,34.54,57599.0,33.4384,33.7005,33.3413,33.5354,57599.0
2021-03-24 10:35:00,34.55,34.87,34.54,34.83,57187.0,33.5452,33.8558,33.5354,33.817,57187.0
2021-03-24 10:40:00,34.84,34.9,34.67,34.73,62050.0,33.8267,33.885,33.6617,33.7199,62050.0
2021-03-24 10:45:00,34.75,35.32,34.73,35.17,69647.0,33.7393,34.2928,33.7199,34.1471,69647.0
2021-03-24 10:50:00,35.19,35.49,35.09,35.48,46949.0,34.1665,34.4578,34.0694,34.4481,46949.0
2021-03-24 10:55:00,35.46,35.63,35.44,35.54,29577.0,34.4287,34.5937,34.4093,34.5064,29577.0
2021-03-24 11:00:00,35.58,35.66,35.38,35.56,93176.0,34.5452,34.6229,34.351,34.5258,93176.0
2021-03-24 11:05:00,35.54,35.6,35.34,35.35,55975.0,34.5064,34.5646,34.3122,34.3219,55975.0
2021-03-24 11:10:00,35.39,35.49,35.16,35.43,36603.0,34.3607,34.4578,34.1374,34.3996,36603.0
2021-03-24 11:15:00,35.45,35.55,35.28,35.3,36050.0,34.419,34.5161,34.2539,34.2733,36050.0
2021-03-24 11:20:00,35.27,35.48,35.23,35.28,32181.0,34.2442,34.4481,34.2054,34.2539,32181.0
2021-03-24 11:25:00,35.28,35.62,35.28,35.46,151548.0,34.2539,34.584,34.2539,34.4287,151548.0
2021-03-24 11:30:00,35.42,35.47,35.19,35.23,38790.0,34.3899,34.4384,34.1665,34.2054,38790.0
2021-03-24 11:35:00,35.22,35.29,35.02,35.19,56009.0,34.1957,34.2636,34.0015,34.1665,56009.0
2021-03-24 11:40:00,35.2,35.26,35.04,35.25,41967.0,34.1762,34.2345,34.0209,34.2248,41967.0
2021-03-24 11:45:00,35.27,35.29,34.96,34.97,46317.0,34.2442,34.2636,33.9432,33.9529,46317.0
2021-03-24 11:50:00,34.98,35.0,34.63,34.67,70252.0,33.9626,33.9821,33.6228,33.6617,70252.0
2021-03-24 11:55:00,34.69,34.88,34.58,34.83,74447.0,33.6811,33.8656,33.5743,33.817,74447.0
2021-03-24 12:00:00,34.83,34.87,34.7,34.7,48960.0,33.817,33.8558,33.6908,33.6908,48960.0
2021-03-24 12:05:00,34.71,35.0,34.6,34.97,24084.0,33.7005,33.9821,33.5937,33.9529,24084.0
2021-03-24 12:10:00,34.98,35.01,34.79,34.97,31307.0,33.9626,33.9918,33.7782,33.9529,31307.0
2021-03-24 12:15:00,34.96,35.05,34.87,35.02,29185.0,33.9432,34.0306,33.8558,34.0015,29185.0
2021-03-24 12:20:00,35.03,35.15,35.01,35.01,27693.0,34.0112,34.1277,33.9918,33.9918,27693.0
2021-03-24 12:25:00,35.01,35.01,34.63,34.88,44324.0,33.9918,33.9918,33.6228,33.8656,44324.0
2021-03-24 12:30:00,34.87,34.93,34.58,34.68,38251.0,33.8558,33.9141,33.5743,33.6714,38251.0
2021-03-24 12:35:00,34.69,34.75,34.59,34.7,10636.0,33.6811,33.7393,33.584,33.6908,10636.0
2021-03-24 12:40:00,34.73,34.9,34.63,34.82,12652.0,33.7199,33.885,33.6228,33.8073,12652.0
2021-03-24 12:45:00,34.81,34.85,34.43,34.5,41450.0,33.7976,33.8364,33.4286,33.4966,41450.0
2021-03-24 12:50:00,34.51,34.55,34.41,34.54,39052.0,33.5063,33.5452,33.4092,33.5354,39052.0
2021-03-24 12:55:00,34.48,34.65,34.47,34.58,16667.0,33.4772,33.6422,33.4675,33.5743,16667.0
2021-03-24 13:00:00,34.58,34.58,34.19,34.34,54195.0,33.5743,33.5743,33.1956,33.3413,54195.0
2021-03-24 13:05:00,34.4,34.44,34.27,34.39,36245.0,33.3995,33.4384,33.2733,33.3898,36245.0
2021-03-24 13:10:00,34.4,34.41,34.04,34.06,62299.0,33.3995,33.4092,33.05,33.0694,62299.0
2021-03-24 13:15:00,34.05,34.27,34.0,34.24,72796.0,33.0597,33.2733,33.0111,33.2442,72796.0
2021-03-24 13:20:00,34.25,34.49,34.21,34.49,18688.0,33.2539,33.4869,33.215,33.4869,18688.0
2021-03-24 13:25:00,34.5,34.59,34.43,34.47,34763.0,33.4966,33.584,33.4286,33.4675,34763.0
2021-03-24 13:30:00,34.47,34.61,34.44,34.47,24100.0,33.4675,33.6034,33.4384,33.4675,24100.0
2021-03-24 13:35:00,34.43,34.77,34.4,34.7,53837.0,33.4286,33.7588,33.3995,33.6908,53837.0
2021-03-24 13:40:00,34.69,34.73,34.27,34.3,41068.0,33.6811,33.7199,33.2733,33.3024,41068.0
2021-03-24 13:45:00,34.29,34.79,34.29,34.79,36081.0,33.2927,33.7782,33.2927,33.7782,36081.0
2021-03-24 13:50:00,34.79,34.92,34.75,34.75,48144.0,33.7782,33.9044,33.7393,33.7393,48144.0
2021-03-24 13:55:00,34.75,34.88,34.7,34.87,38145.0,33.7393,33.8656,33.6908,33.8558,38145.0
2021-03-24 14:00:00,34.87,34.9,34.71,34.77,51113.0,33.8558,33.885,33.7005,33.7588,51113.0
2021-03-24 14:05:00,34.79,34.86,34.72,34.79,30354.0,33.7782,33.8461,33.7102,33.7782,30354.0
2021-03-24 14:10:00,34.8,34.84,34.72,34.76,34964.0,33.7879,33.8267,33.7102,33.749,34964.0
2021-03-24 14:15:00,34.77,34.99,34.75,34.95,48689.0,33.7588,33.9724,33.7393,33.9335,48689.0
2021-03-24 14:20:00,34.95,35.1,34.83,34.84,54366.0,33.9335,34.0792,33.817,33.8267,54366.0
2021-03-24 14:25:00,34.85,34.9,34.52,34.53,51526.0,33.8364,33.885,33.516,33.5257,51526.0
2021-03-24 14:30:00,34.49,34.49,34.22,34.3,55493.0,33.4869,33.4869,33.2248,33.3024,55493.0
2021-03-24 14:35:00,34.29,34.46,34.21,34.24,42072.0,33.2927,33.4578,33.215,33.2442,42072.0
2021-03-24 14:40:00,34.22,34.25,34.0,34.07,65201.0,33.2248,33.2539,33.0111,33.0791,65201.0
2021-03-24 14:45:00,34.04,34.33,34.03,34.32,18649.0,33.05,33.3316,33.0403,33.3218,18649.0
2021-03-24 14:50:00,34.32,34.39,33.91,33.91,42135.0,33.3218,33.3898,32.9238,32.9238,42135.0
2021-03-24 14:55:00,33.9,34.02,33.75,33.78,131966.0,32.9141,33.0306,32.7684,32.7975,131966.0
2021-03-24 15:00:00,33.78,33.9,33.7,33.83,53946.0,32.7975,32.9141,32.7199,32.8461,53946.0
2021-03-24 15:05:00,33.81,34.06,33.81,33.93,29113.0,32.8267,33.0694,32.8267,32.9432,29113.0
2021-03-24 15:10:00,33.95,34.0,33.66,33.84,22843.0,32.9626,33.0111,32.681,32.8558,22843.0
2021-03-24 15:15:00,33.86,33.97,33.74,33.95,32544.0,32.8752,32.982,32.7587,32.9626,32544.0
2021-03-24 15:20:00,33.9,33.9,33.68,33.78,17235.0,32.9141,32.9141,32.7005,32.7975,17235.0
2021-03-24 15:25:00,33.76,33.76,33.5,33.54,51742.0,32.7781,32.7781,32.5257,32.5645,51742.0
2021-03-24 15:30:00,33.55,33.63,33.31,33.34,61553.0,32.5742,32.6519,32.3412,32.3703,61553.0
2021-03-24 15:35:00,33.34,33.48,33.27,33.32,34848.0,32.3703,32.5063,32.3024,32.3509,34848.0
2021-03-24 15:40:00,33.31,33.37,33.17,33.17,42925.0,32.3412,32.3995,32.2053,32.2053,42925.0
2021-03-24 15:45:00,33.17,33.4,33.15,33.24,31596.0,32.2053,32.4286,32.1859,32.2733,31596.0
2021-03-24 15:50:00,33.22,33.22,32.79,32.8,103586.0,32.2538,32.2538,31.8363,31.8461,103586.0
2021-03-24 15:55:00,32.82,32.9,32.55,32.55,115579.0,31.8655,31.9431,31.6033,31.6033,115579.0
2021-03-25 09:30:00,30.93,31.72,30.48,31.3,925830.0,30.0304,30.7975,29.5935,30.3897,925830.0
2021-03-25 09:35:00,31.25,32.01,31.25,31.86,132044.0,30.3411,31.079,30.3411,30.9334,132044.0
2021-03-25 09:40:00,31.86,32.17,31.73,31.87,129844.0,30.9334,31.2344,30.8072,30.9431,129844.0
2021-03-25 09:45:00,31.81,32.23,31.63,31.69,81254.0,30.8848,31.2926,30.7101,30.7683,81254.0
2021-03-25 09:50:00,31.65,31.66,31.28,31.52,114794.0,30.7295,30.7392,30.3703,30.6033,114794.0
2021-03-25 09:55:00,31.45,31.97,31.29,31.94,80412.0,30.5353,31.0402,30.38,31.0111,80412.0
2021-03-25 10:00:00,31.96,32.38,31.65,32.21,99212.0,31.0305,31.4383,30.7295,31.2732,99212.0
2021-03-25 10:05:00,32.24,32.55,32.12,32.34,90248.0,31.3023,31.6033,31.1858,31.3994,90248.0
2021-03-25 10:10:00,32.31,32.45,31.98,31.98,75299.0,31.3703,31.5062,31.0499,31.0499,75299.0
2021-03-25 10:15:00,31.97,31.97,31.52,31.75,54779.0,31.0402,31.0402,30.6033,30.8266,54779.0
2021-03-25 10:20:00,31.74,32.14,31.74,31.86,59121.0,30.8169,31.2052,30.8169,30.9334,59121.0
2021-03-25 10:25:00,31.86,32.07,31.68,31.69,45461.0,30.9334,31.1373,30.7586,30.7683,45461.0
2021-03-25 10:30:00,31.67,31.75,31.44,31.45,59605.0,30.7489,30.8266,30.5256,30.5353,59605.0
2021-03-25 10:35:00,31.43,31.64,31.25,31.45,76029.0,30.5159,30.7198,30.3411,30.5353,76029.0
2021-03-25 10:40:00,31.5,31.5,31.12,31.25,108792.0,30.5839,30.5839,30.2149,30.3411,108792.0
2021-03-25 10:45:00,31.22,31.4,30.89,30.89,66638.0,30.312,30.4868,29.9916,29.9916,66638.0
2021-03-25 10:50:00,30.88,30.89,30.43,30.44,163198.0,29.9819,29.9916,29.545,29.5547,163198.0
2021-03-25 10:55:00,30.44,30.71,30.34,30.68,89387.0,29.5547,29.8168,29.4576,29.7877,89387.0
2021-03-25 11:00:00,30.7,30.71,30.45,30.51,61324.0,29.8071,29.8168,29.5644,29.6227,61324.0
2021-03-25 11:05:00,30.49,30.62,30.17,30.17,66265.0,29.6032,29.7295,29.2925,29.2925,66265.0
2021-03-25 11:10:00,30.19,30.6,30.1,30.53,71119.0,29.312,29.71,29.2246,29.6421,71119.0
2021-03-25 11:15:00,30.56,30.7,30.43,30.62,58647.0,29.6712,29.8071,29.545,29.7295,58647.0
2021-03-25 11:20:00,30.6,30.61,30.41,30.46,45832.0,29.71,29.7197,29.5256,29.5741,45832.0
2021-03-25 11:25:00,30.44,30.88,30.15,30.86,63477.0,29.5547,29.9819,29.2731,29.9625,63477.0
2021-03-25 11:30:00,30.87,31.53,30.82,31.47,85387.0,29.9722,30.613,29.9236,30.5547,85387.0
2021-03-25 11:35:00,31.48,31.54,31.36,31.45,50561.0,30.5644,30.6227,30.4479,30.5353,50561.0
2021-03-25 11:40:00,31.43,31.47,30.96,30.96,61467.0,30.5159,30.5547,30.0596,30.0596,61467.0
2021-03-25 11:45:00,30.94,31.08,30.75,30.91,49151.0,30.0401,30.1761,29.8557,30.011,49151.0
2021-03-25 11:50:00,30.82,31.17,30.79,31.13,27906.0,29.9236,30.2635,29.8945,30.2246,27906.0
2021-03-25 11:55:00,31.12,31.61,30.96,31.58,60055.0,30.2149,30.6907,30.0596,30.6615,60055.0
2021-03-25 12:00:00,31.6,31.99,31.55,31.95,48500.0,30.681,31.0596,30.6324,31.0208,48500.0
2021-03-25 12:05:00,31.98,31.99,31.81,31.83,54015.0,31.0499,31.0596,30.8848,30.9043,54015.0
2021-03-25 12:10:00,31.85,31.96,31.58,31.6,28032.0,30.9237,31.0305,30.6615,30.681,28032.0
2021-03-25 12:15:00,31.63,32.14,31.62,32.09,51555.0,30.7101,31.2052,30.7004,31.1567,51555.0
2021-03-25 12:20:00,32.07,32.33,32.02,32.33,31682.0,31.1373,31.3897,31.0887,31.3897,31682.0
2021-03-25 12:25:00,32.32,32.52,32.32,32.45,32881.0,31.38,31.5742,31.38,31.5062,32881.0
2021-03-25 12:30:00,32.5,32.53,32.26,32.32,26260.0,31.5548,31.5839,31.3218,31.38,26260.0
2021-03-25 12:35:00,32.35,32.36,32.14,32.26,11654.0,31.4091,31.4188,31.2052,31.3218,11654.0
2021-03-25 12:40:00,32.25,32.48,32.2,32.4,24216.0,31.312,31.5354,31.2635,31.4577,24216.0
2021-03-25 12:45:00,32.44,32.72,32.44,32.63,42128.0,31.4965,31.7684,31.4965,31.681,42128.0
2021-03-25 12:50:00,32.65,32.7,32.43,32.53,39068.0,31.7004,31.749,31.4868,31.5839,39068.0
2021-03-25 12:55:00,32.54,32.62,32.35,32.35,30644.0,31.5936,31.6713,31.4091,31.4091,30644.0
2021-03-25 13:00:00,32.35,32.39,31.85,32.07,54030.0,31.4091,31.448,30.9237,31.1373,54030.0
2021-03-25 13:05:00,32.11,32.4,32.07,32.3,34400.0,31.1761,31.4577,31.1373,31.3606,34400.0
2021-03-25 13:10:00,32.28,32.68,32.27,32.65,37841.0,31.3412,31.7295,31.3315,31.7004,37841.0
2021-03-25 13:15:00,32.64,32.73,32.33,32.43,31287.0,31.6907,31.7781,31.3897,31.4868,31287.0
2021-03-25 13:20:00,32.43,32.5,32.23,32.32,17826.0,31.4868,31.5548,31.2926,31.38,17826.0
2021-03-25 13:25:00,32.29,32.47,32.19,32.29,34365.0,31.3509,31.5256,31.2538,31.3509,34365.0
2021-03-25 13:30:00,32.32,32.52,32.13,32.22,29063.0,31.38,31.5742,31.1955,31.2829,29063.0
2021-03-25 13:35:00,32.18,32.23,31.97,32.09,17556.0,31.2441,31.2926,31.0402,31.1567,17556.0
2021-03-25 13:40:00,32.14,32.44,32.14,32.34,35968.0,31.2052,31.4965,31.2052,31.3994,35968.0
2021-03-25 13:45:00,32.35,32.48,32.0,32.14,55187.0,31.4091,31.5354,31.0693,31.2052,55187.0
2021-03-25 13:50:00,32.14,32.23,32.08,32.19,33342.0,31.2052,31.2926,31.147,31.2538,33342.0
2021-03-25 13:55:00,32.16,32.19,31.86,31.9,19119.0,31.2247,31.2538,30.9334,30.9722,19119.0
2021-03-25 14:00:00,31.85,31.92,31.71,31.79,24334.0,30.9237,30.9916,30.7878,30.8654,24334.0
2021-03-25 14:05:00,31.8,31.94,31.58,31.6,40674.0,30.8751,31.0111,30.6615,30.681,40674.0
2021-03-25 14:10:00,31.56,31.63,31.42,31.57,25255.0,30.6421,30.7101,30.5062,30.6518,25255.0
2021-03-25 14:15:00,31.59,31.77,31.5,31.76,39751.0,30.6712,30.846,30.5839,30.8363,39751.0
2021-03-25 14:20:00,31.76,31.79,31.53,31.68,25786.0,30.8363,30.8654,30.613,30.7586,25786.0
2021-03-25 14:25:00,31.65,31.68,31.19,31.22,32372.0,30.7295,30.7586,30.2829,30.312,32372.0
2021-03-25 14:30:00,31.24,31.43,31.23,31.38,25294.0,30.3314,30.5159,30.3217,30.4673,25294.0
2021-03-25 14:35:00,31.38,31.97,31.34,31.88,34909.0,30.4673,31.0402,30.4285,30.9528,34909.0
2021-03-25 14:40:00,31.87,32.03,31.85,31.96,25750.0,30.9431,31.0984,30.9237,31.0305,25750.0
2021-03-25 14:45:00,31.98,32.17,31.97,32.04,18690.0,31.0499,31.2344,31.0402,31.1082,18690.0
2021-03-25 14:50:00,32.08,32.39,31.92,32.35,35987.0,31.147,31.448,30.9916,31.4091,35987.0
2021-03-25 14:55:00,32.34,32.61,32.15,32.55,38999.0,31.3994,31.6616,31.215,31.6033,38999.0
2021-03-25 15:00:00,32.55,32.75,32.49,32.75,29762.0,31.6033,31.7975,31.5451,31.7975,29762.0
2021-03-25 15:05:00,32.78,32.84,32.42,32.42,32156.0,31.8266,31.8849,31.4771,31.4771,32156.0
2021-03-25 15:10:00,32.46,32.8,32.45,32.54,31610.0,31.5159,31.8461,31.5062,31.5936,31610.0
2021-03-25 15:15:00,32.6,32.79,32.6,32.69,24693.0,31.6519,31.8363,31.6519,31.7392,24693.0
2021-03-25 15:20:00,32.67,32.8,32.56,32.57,23731.0,31.7198,31.8461,31.613,31.6227,23731.0
2021-03-25 15:25:00,32.6,32.72,32.56,32.69,24514.0,31.6519,31.7684,31.613,31.7392,24514.0
2021-03-25 15:30:00,32.69,32.81,32.5,32.72,51338.0,31.7392,31.8558,31.5548,31.7684,51338.0
2021-03-25 15:35:00,32.74,32.92,32.55,32.89,35230.0,31.7878,31.9626,31.6033,31.9334,35230.0
2021-03-25 15:40:00,32.9,33.1,32.77,32.94,42280.0,31.9431,32.1373,31.8169,31.982,42280.0
2021-03-25 15:45:00,32.96,33.07,32.89,33.04,34430.0,32.0014,32.1082,31.9334,32.0791,34430.0
2021-03-25 15:50:00,33.05,33.17,32.88,32.9,58473.0,32.0888,32.2053,31.9237,31.9431,58473.0
2021-03-25 15:55:00,32.91,32.91,32.73,32.8,93293.0,31.9529,31.9529,31.7781,31.8461,93293.0
2021-03-26 09:30:00,32.81,33.11,32.72,33.03,161814.0,31.8558,32.147,31.7684,32.0694,161814.0
2021-03-26 09:35:00,33.01,33.53,32.91,33.51,90074.0,32.0499,32.5548,31.9529,32.5354,90074.0
2021-03-26 09:40:00,33.54,33.65,33.3,33.62,128467.0,32.5645,32.6713,32.3315,32.6422,128467.0
2021-03-26 09:45:00,33.65,34.2,33.4,34.01,169331.0,32.6713,33.2053,32.4286,33.0209,169331.0
2021-03-26 09:50:00,34.03,34.13,33.88,34.02,61928.0,33.0403,33.1374,32.8946,33.0306,61928.0
2021-03-26 09:55:00,34.05,34.28,33.99,34.1,107802.0,33.0597,33.283,33.0014,33.1082,107802.0
2021-03-26 10:00:00,34.1,34.65,33.93,34.48,285630.0,33.1082,33.6422,32.9432,33.4772,285630.0
2021-03-26 10:05:00,34.49,34.61,34.35,34.6,75854.0,33.4869,33.6034,33.351,33.5937,75854.0
2021-03-26 10:10:00,34.63,34.63,34.33,34.58,52644.0,33.6228,33.6228,33.3316,33.5743,52644.0
2021-03-26 10:15:00,34.6,34.65,34.4,34.54,83620.0,33.5937,33.6422,33.3995,33.5354,83620.0
2021-03-26 10:20:00,34.58,34.64,34.35,34.49,73445.0,33.5743,33.6325,33.351,33.4869,73445.0
2021-03-26 10:25:00,34.52,34.85,34.51,34.85,58858.0,33.516,33.8364,33.5063,33.8364,58858.0
2021-03-26 10:30:00,34.87,35.07,34.82,34.98,77464.0,33.8558,34.05,33.8073,33.9626,77464.0
2021-03-26 10:35:00,34.99,35.16,34.99,35.11,47318.0,33.9724,34.1374,33.9724,34.0889,47318.0
2021-03-26 10:40:00,35.13,35.4,35.11,35.39,89558.0,34.1083,34.3704,34.0889,34.3607,89558.0
2021-03-26 10:45:00,35.38,35.43,34.93,34.94,59144.0,34.351,34.3996,33.9141,33.9238,59144.0
2021-03-26 10:50:00,34.94,35.02,34.73,34.79,61435.0,33.9238,34.0015,33.7199,33.7782,61435.0
2021-03-26 10:55:00,34.77,34.84,34.65,34.74,60070.0,33.7588,33.8267,33.6422,33.7296,60070.0
2021-03-26 11:00:00,34.8,34.89,34.54,34.87,69606.0,33.7879,33.8753,33.5354,33.8558,69606.0
2021-03-26 11:05:00,34.9,34.94,34.7,34.77,44833.0,33.885,33.9238,33.6908,33.7588,44833.0
2021-03-26 11:10:00,34.77,34.83,34.27,34.39,62972.0,33.7588,33.817,33.2733,33.3898,62972.0
2021-03-26 11:15:00,34.42,34.62,34.32,34.6,69913.0,33.4189,33.6131,33.3218,33.5937,69913.0
2021-03-26 11:20:00,34.58,34.69,34.32,34.32,55097.0,33.5743,33.6811,33.3218,33.3218,55097.0
2021-03-26 11:25:00,34.32,34.46,34.26,34.45,41173.0,33.3218,33.4578,33.2636,33.4481,41173.0
2021-03-26 11:30:00,34.45,34.83,34.32,34.8,58063.0,33.4481,33.817,33.3218,33.7879,58063.0
2021-03-26 11:35:00,34.81,35.08,34.79,35.06,58716.0,33.7976,34.0597,33.7782,34.0403,58716.0
2021-03-26 11:40:00,35.05,35.29,34.99,35.21,51121.0,34.0306,34.2636,33.9724,34.186,51121.0
2021-03-26 11:45:00,35.23,35.25,35.1,35.12,21743.0,34.2054,34.2248,34.0792,34.0986,21743.0
2021-03-26 11:50:00,35.12,35.24,35.12,35.13,23419.0,34.0986,34.2151,34.0986,34.1083,23419.0
2021-03-26 11:55:00,35.13,35.33,35.08,35.33,43159.0,34.1083,34.3025,34.0597,34.3025,43159.0
2021-03-26 12:00:00,35.35,35.46,35.02,35.15,77431.0,34.3219,34.4287,34.0015,34.1277,77431.0
2021-03-26 12:05:00,35.17,35.32,35.17,35.29,38719.0,34.1471,34.2928,34.1471,34.2636,38719.0
2021-03-26 12:10:00,35.34,35.58,35.29,35.57,66821.0,34.3122,34.5452,34.2636,34.5355,66821.0
2021-03-26 12:15:00,35.57,35.64,35.24,35.52,66158.0,34.5355,34.6035,34.2151,34.4869,66158.0
2021-03-26 12:20:00,35.52,35.57,35.4,35.51,50791.0,34.4869,34.5355,34.3704,34.4772,50791.0
2021-03-26 12:25:00,35.55,35.66,35.54,35.64,53163.0,34.5161,34.6229,34.5064,34.6035,53163.0
2021-03-26 12:30:00,35.64,35.78,35.55,35.77,117797.0,34.6035,34.7394,34.5161,34.7297,117797.0
2021-03-26 12:35:00,35.79,35.97,35.76,35.95,99999.0,34.7491,34.9239,34.72,34.9044,99999.0
2021-03-26 12:40:00,35.95,36.01,35.85,35.97,106718.0,34.9044,34.9627,34.8073,34.9239,106718.0
2021-03-26 12:45:00,36.0,36.08,35.78,36.08,68848.0,34.953,35.0307,34.7394,35.0307,68848.0
2021-03-26 12:50:00,36.05,36.08,35.8,35.8,45386.0,35.0015,35.0307,34.7588,34.7588,45386.0
2021-03-26 12:55:00,35.8,35.81,35.63,35.71,57584.0,34.7588,34.7685,34.5937,34.6714,57584.0
2021-03-26 13:00:00,35.71,36.0,35.71,35.97,59771.0,34.6714,34.953,34.6714,34.9239,59771.0
2021-03-26 13:05:00,35.94,35.98,35.83,35.89,47096.0,34.8947,34.9336,34.7879,34.8462,47096.0
2021-03-26 13:10:00,35.89,36.01,35.87,35.99,59673.0,34.8462,34.9627,34.8268,34.9433,59673.0
2021-03-26 13:15:00,36.01,36.16,35.94,36.1,77770.0,34.9627,35.1083,34.8947,35.0501,77770.0
2021-03-26 13:20:00,36.13,36.29,35.98,36.11,66557.0,35.0792,35.2345,34.9336,35.0598,66557.0
2021-03-26 13:25:00,36.1,36.24,36.04,36.18,46567.0,35.0501,35.186,34.9918,35.1277,46567.0
2021-03-26 13:30:00,36.2,36.25,36.01,36.02,37049.0,35.1472,35.1957,34.9627,34.9724,37049.0
2021-03-26 13:35:00,36.01,36.03,35.83,35.87,53990.0,34.9627,34.9821,34.7879,34.8268,53990.0
2021-03-26 13:40:00,35.9,35.93,35.71,35.75,38096.0,34.8559,34.885,34.6714,34.7103,38096.0
2021-03-26 13:45:00,35.75,35.75,35.11,35.13,86846.0,34.7103,34.7103,34.0889,34.1083,86846.0
2021-03-26 13:50:00,35.14,35.59,35.07,35.53,52087.0,34.118,34.5549,34.05,34.4967,52087.0
2021-03-26 13:55:00,35.52,35.55,35.4,35.46,31839.0,34.4869,34.5161,34.3704,34.4287,31839.0
2021-03-26 14:00:00,35.46,35.7,35.3,35.42,45539.0,34.4287,34.6617,34.2733,34.3899,45539.0
2021-03-26 14:05:00,35.46,35.53,34.85,34.89,74916.0,34.4287,34.4967,33.8364,33.8753,74916.0
2021-03-26 14:10:00,34.9,34.96,34.6,34.74,61532.0,33.885,33.9432,33.5937,33.7296,61532.0
2021-03-26 14:15:00,34.74,34.77,34.36,34.48,52700.0,33.7296,33.7588,33.3607,33.4772,52700.0
2021-03-26 14:20:00,34.47,34.83,34.38,34.79,41661.0,33.4675,33.817,33.3801,33.7782,41661.0
2021-03-26 14:25:00,34.8,35.03,34.73,34.99,55951.0,33.7879,34.0112,33.7199,33.9724,55951.0
2021-03-26 14:30:00,35.0,35.15,34.77,35.09,54705.0,33.9821,34.1277,33.7588,34.0694,54705.0
2021-03-26 14:35:00,35.09,35.29,35.01,35.2,33350.0,34.0694,34.2636,33.9918,34.1762,33350.0
2021-03-26 14:40:00,35.2,35.26,34.9,35.06,41287.0,34.1762,34.2345,33.885,34.0403,41287.0
2021-03-26 14:45:00,35.06,35.07,34.63,34.65,48483.0,34.0403,34.05,33.6228,33.6422,48483.0
2021-03-26 14:50:00,34.64,35.57,34.6,35.5,56640.0,33.6325,34.5355,33.5937,34.4675,56640.0
2021-03-26 14:55:00,35.51,35.69,35.36,35.68,48061.0,34.4772,34.652,34.3316,34.6423,48061.0
2021-03-26 15:00:00,35.68,35.83,35.66,35.7,43996.0,34.6423,34.7879,34.6229,34.6617,43996.0
2021-03-26 15:05:00,35.69,35.99,35.69,35.86,33270.0,34.652,34.9433,34.652,34.8171,33270.0
2021-03-26 15:10:00,35.89,36.04,35.74,35.97,43747.0,34.8462,34.9918,34.7005,34.9239,43747.0
2021-03-26 15:15:00,35.95,36.28,35.95,36.27,56212.0,34.9044,35.2248,34.9044,35.2151,56212.0
2021-03-26 15:20:00,36.26,36.32,36.09,36.14,65445.0,35.2054,35.2637,35.0404,35.0889,65445.0
2021-03-26 15:25:00,36.15,36.44,36.08,36.41,83883.0,35.0986,35.3802,35.0307,35.3511,83883.0
2021-03-26 15:30:00,36.43,36.52,36.37,36.41,128332.0,35.3705,35.4579,35.3122,35.3511,128332.0
2021-03-26 15:35:00,36.4,36.57,36.29,36.42,90017.0,35.3413,35.5064,35.2345,35.3608,90017.0
2021-03-26 15:40:00,36.42,36.52,36.3,36.42,74226.0,35.3608,35.4579,35.2443,35.3608,74226.0
2021-03-26 15:45:00,36.42,36.53,36.33,36.51,81302.0,35.3608,35.4676,35.2734,35.4481,81302.0
2021-03-26 15:50:00,36.53,36.88,36.43,36.88,144176.0,35.4676,35.8074,35.3705,35.8074,144176.0
2021-03-26 15:55:00,36.88,37.73,36.85,37.61,330741.0,35.8074,36.6327,35.7783,36.5162,330741.0
2021-03-29 09:30:00,36.3,36.69,35.82,36.53,323517.0,35.2443,35.6229,34.7782,35.4676,323517.0
2021-03-29 09:35:00,36.58,36.9,36.41,36.85,109659.0,35.5161,35.8268,35.3511,35.7783,109659.0
2021-03-29 09:40:00,36.84,36.86,35.98,36.09,152607.0,35.7686,35.788,34.9336,35.0404,152607.0
2021-03-29 09:45:00,36.09,36.55,35.93,36.06,128774.0,35.0404,35.487,34.885,35.0112,128774.0
2021-03-29 09:50:00,36.07,36.2,35.74,35.8,126361.0,35.0209,35.1472,34.7005,34.7588,126361.0
2021-03-29 09:55:00,35.78,35.86,35.49,35.53,120784.0,34.7394,34.8171,34.4578,34.4967,120784.0
2021-03-29 10:00:00,35.52,35.8,35.17,35.79,120624.0,34.4869,34.7588,34.1471,34.7491,120624.0
2021-03-29 10:05:00,35.78,35.78,35.05,35.2,97760.0,34.7394,34.7394,34.0306,34.1762,97760.0
2021-03-29 10:10:00,35.15,35.78,35.12,35.66,117349.0,34.1277,34.7394,34.0986,34.6229,117349.0
2021-03-29 10:15:00,35.6,36.02,35.38,35.94,116339.0,34.5646,34.9724,34.351,34.8947,116339.0
2021-03-29 10:20:00,35.93,35.96,35.53,35.7,119551.0,34.885,34.9141,34.4967,34.6617,119551.0
2021-03-29 10:25:00,35.71,35.86,35.41,35.41,67064.0,34.6714,34.8171,34.3801,34.3801,67064.0
2021-03-29 10:30:00,35.39,35.66,35.35,35.46,50517.0,34.3607,34.6229,34.3219,34.4287,50517.0
2021-03-29 10:35:00,35.47,36.04,35.43,35.86,93347.0,34.4384,34.9918,34.3996,34.8171,93347.0
2021-03-29 10:40:00,35.84,35.93,35.66,35.74,46325.0,34.7976,34.885,34.6229,34.7005,46325.0
2021-03-29 10:45:00,35.72,35.79,35.38,35.41,82243.0,34.6811,34.7491,34.351,34.3801,82243.0
2021-03-29 10:50:00,35.41,35.54,35.28,35.28,49759.0,34.3801,34.5064,34.2539,34.2539,49759.0
2021-03-29 10:55:00,35.27,35.55,35.22,35.23,54646.0,34.2442,34.5161,34.1957,34.2054,54646.0
2021-03-29 11:00:00,35.23,35.23,34.92,35.15,94880.0,34.2054,34.2054,33.9044,34.1277,94880.0
2021-03-29 11:05:00,35.11,35.27,34.98,35.23,30216.0,34.0889,34.2442,33.9626,34.2054,30216.0
2021-03-29 11:10:00,35.23,35.43,34.88,35.09,58084.0,34.2054,34.3996,33.8656,34.0694,58084.0
2021-03-29 11:15:00,35.06,35.11,34.71,34.8,71043.0,34.0403,34.0889,33.7005,33.7879,71043.0
2021-03-29 11:20:00,34.83,35.19,34.71,35.08,74031.0,33.817,34.1665,33.7005,34.0597,74031.0
2021-03-29 11:25:00,35.07,35.27,34.92,35.16,43397.0,34.05,34.2442,33.9044,34.1374,43397.0
2021-03-29 11:30:00,35.21,35.26,34.94,35.14,45147.0,34.186,34.2345,33.9238,34.118,45147.0
2021-03-29 11:35:00,35.1,35.32,34.99,35.01,43479.0,34.0792,34.2928,33.9724,33.9918,43479.0
2021-03-29 11:40:00,35.01,35.28,34.98,35.21,33989.0,33.9918,34.2539,33.9626,34.186,33989.0
2021-03-29 11:45:00,35.16,35.3,35.02,35.13,41590.0,34.1374,34.2733,34.0015,34.1083,41590.0
2021-03-29 11:50:00,35.09,35.88,35.07,35.85,86221.0,34.0694,34.8365,34.05,34.8073,86221.0
2021-03-29 11:55:00,35.85,35.91,35.53,35.54,40083.0,34.8073,34.8656,34.4967,34.5064,40083.0
2021-03-29 12:00:00,35.53,35.74,35.51,35.63,45622.0,34.4967,34.7005,34.4772,34.5937,45622.0
2021-03-29 12:05:00,35.6,35.71,35.24,35.37,50508.0,34.5646,34.6714,34.2151,34.3413,50508.0
2021-03-29 12:10:00,35.38,35.43,35.17,35.33,28233.0,34.351,34.3996,34.1471,34.3025,28233.0
2021-03-29 12:15:00,35.3,35.47,35.24,35.29,36048.0,34.2733,34.4384,34.2151,34.2636,36048.0
2021-03-29 12:20:00,35.32,35.39,35.23,35.31,29516.0,34.2928,34.3607,34.2054,34.2831,29516.0
2021-03-29 12:25:00,35.29,35.71,35.24,35.66,34396.0,34.2636,34.6714,34.2151,34.6229,34396.0
2021-03-29 12:30:00,35.65,35.75,35.47,35.66,48117.0,34.6132,34.7103,34.4384,34.6229,48117.0
2021-03-29 12:35:00,35.69,35.96,35.66,35.93,80978.0,34.652,34.9141,34.6229,34.885,80978.0
2021-03-29 12:40:00,35.92,36.33,35.89,36.28,111620.0,34.8753,35.2734,34.8462,35.2248,111620.0
2021-03-29 12:45:00,36.3,36.33,36.05,36.07,45404.0,35.2443,35.2734,35.0015,35.0209,45404.0
2021-03-29 12:50:00,36.1,36.45,35.97,36.43,63400.0,35.0501,35.3899,34.9239,35.3705,63400.0
2021-03-29 12:55:00,36.44,36.6,36.42,36.56,83947.0,35.3802,35.5355,35.3608,35.4967,83947.0
2021-03-29 13:00:00,36.57,36.7,36.45,36.61,64583.0,35.5064,35.6326,35.3899,35.5452,64583.0
2021-03-29 13:05:00,36.62,36.72,36.61,36.62,48066.0,35.555,35.652,35.5452,35.555,48066.0
2021-03-29 13:10:00,36.63,36.79,36.53,36.59,29002.0,35.5647,35.72,35.4676,35.5258,29002.0
2021-03-29 13:15:00,36.61,36.65,36.43,36.5,65501.0,35.5452,35.5841,35.3705,35.4384,65501.0
2021-03-29 13:20:00,36.53,36.61,36.39,36.49,29969.0,35.4676,35.5452,35.3316,35.4287,29969.0
2021-03-29 13:25:00,36.48,36.48,36.18,36.22,53433.0,35.419,35.419,35.1277,35.1666,53433.0
2021-03-29 13:30:00,36.21,36.7,36.06,36.69,64631.0,35.1569,35.6326,35.0112,35.6229,64631.0
2021-03-29 13:35:00,36.67,36.73,36.26,36.27,74761.0,35.6035,35.6618,35.2054,35.2151,74761.0
2021-03-29 13:40:00,36.31,36.38,36.2,36.2,29402.0,35.254,35.3219,35.1472,35.1472,29402.0
2021-03-29 13:45:00,36.18,36.47,36.1,36.28,38901.0,35.1277,35.4093,35.0501,35.2248,38901.0
2021-03-29 13:50:00,36.29,36.39,36.06,36.07,36628.0,35.2345,35.3316,35.0112,35.0209,36628.0
2021-03-29 13:55:00,36.07,36.08,35.72,35.77,55034.0,35.0209,35.0307,34.6811,34.7297,55034.0
2021-03-29 14:00:00,35.79,35.79,35.53,35.6,47965.0,34.7491,34.7491,34.4967,34.5646,47965.0
2021-03-29 14:05:00,35.61,35.7,35.45,35.55,127480.0,34.5743,34.6617,34.419,34.5161,127480.0
2021-03-29 14:10:00,35.51,35.67,35.28,35.64,101854.0,34.4772,34.6326,34.2539,34.6035,101854.0
2021-03-29 14:15:00,35.62,35.64,35.25,35.3,54660.0,34.584,34.6035,34.2248,34.2733,54660.0
2021-03-29 14:20:00,35.28,35.43,35.12,35.28,64988.0,34.2539,34.3996,34.0986,34.2539,64988.0
2021-03-29 14:25:00,35.28,35.33,35.16,35.21,44778.0,34.2539,34.3025,34.1374,34.186,44778.0
2021-03-29 14:30:00,35.2,35.24,34.87,34.92,75278.0,34.1762,34.2151,33.8558,33.9044,75278.0
2021-03-29 14:35:00,34.91,34.99,34.75,34.79,78145.0,33.8947,33.9724,33.7393,33.7782,78145.0
2021-03-29 14:40:00,34.76,34.86,34.61,34.65,57252.0,33.749,33.8461,33.6034,33.6422,57252.0
2021-03-29 14:45:00,34.64,35.06,34.63,34.81,57478.0,33.6325,34.0403,33.6228,33.7976,57478.0
2021-03-29 14:50:00,34.8,34.98,34.66,34.85,73315.0,33.7879,33.9626,33.652,33.8364,73315.0
2021-03-29 14:55:00,34.87,34.89,34.5,34.78,68018.0,33.8558,33.8753,33.4966,33.7685,68018.0
2021-03-29 15:00:00,34.85,35.24,34.85,35.22,47971.0,33.8364,34.2151,33.8364,34.1957,47971.0
2021-03-29 15:05:00,35.24,35.24,35.03,35.16,25414.0,34.2151,34.2151,34.0112,34.1374,25414.0
2021-03-29 15:10:00,35.14,35.54,35.04,35.42,35470.0,34.118,34.5064,34.0209,34.3899,35470.0
2021-03-29 15:15:00,35.4,35.63,35.4,35.53,32480.0,34.3704,34.5937,34.3704,34.4967,32480.0
2021-03-29 15:20:00,35.52,35.76,35.34,35.76,37122.0,34.4869,34.72,34.3122,34.72,37122.0
2021-03-29 15:25:00,35.77,35.82,35.59,35.75,31561.0,34.7297,34.7782,34.5549,34.7103,31561.0
2021-03-29 15:30:00,35.77,35.8,35.54,35.59,32171.0,34.7297,34.7588,34.5064,34.5549,32171.0
2021-03-29 15:35:00,35.61,35.91,35.61,35.88,31151.0,34.5743,34.8656,34.5743,34.8365,31151.0
2021-03-29 15:40:00,35.88,35.91,35.51,35.53,46652.0,34.8365,34.8656,34.4772,34.4967,46652.0
2021-03-29 15:45:00,35.54,35.82,35.48,35.6,43469.0,34.5064,34.7782,34.4481,34.5646,43469.0
2021-03-29 15:50:00,35.56,35.89,35.55,35.68,73000.0,34.5258,34.8462,34.5161,34.6423,73000.0
2021-03-29 15:55:00,35.68,35.83,35.56,35.75,90488.0,34.6423,34.7879,34.5258,34.7103,90488.0
2021-03-30 09:30:00,35.12,35.12,34.39,34.6,177394.0,34.0986,34.0986,33.3898,33.5937,177394.0
2021-03-30 09:35:00,34.53,34.97,34.47,34.75,102803.0,33.5257,33.9529,33.4675,33.7393,102803.0
2021-03-30 09:40:00,34.7,34.97,34.44,34.53,68529.0,33.6908,33.9529,33.4384,33.5257,68529.0
2021-03-30 09:45:00,34.54,34.98,34.36,34.97,78040.0,33.5354,33.9626,33.3607,33.9529,78040.0
2021-03-30 09:50:00,34.99,35.26,34.65,35.13,79878.0,33.9724,34.2345,33.6422,34.1083,79878.0
2021-03-30 09:55:00,35.17,35.33,35.02,35.14,87499.0,34.1471,34.3025,34.0015,34.118,87499.0
2021-03-30 10:00:00,35.15,35.24,34.82,34.9,59501.0,34.1277,34.2151,33.8073,33.885,59501.0
2021-03-30 10:05:00,34.89,35.11,34.75,35.09,73150.0,33.8753,34.0889,33.7393,34.0694,73150.0
2021-03-30 10:10:00,35.08,35.2,34.89,34.97,57254.0,34.0597,34.1762,33.8753,33.9529,57254.0
2021-03-30 10:15:00,34.99,35.0,34.52,34.55,87884.0,33.9724,33.9821,33.516,33.5452,87884.0
2021-03-30 10:20:00,34.57,34.59,34.29,34.42,92795.0,33.5646,33.584,33.2927,33.4189,92795.0
2021-03-30 10:25:00,34.42,34.72,34.35,34.72,78316.0,33.4189,33.7102,33.351,33.7102,78316.0
2021-03-30 10:30:00,34.68,34.86,34.6,34.83,68463.0,33.6714,33.8461,33.5937,33.817,68463.0
2021-03-30 10:35:00,34.77,34.97,34.75,34.93,44136.0,33.7588,33.9529,33.7393,33.9141,44136.0
2021-03-30 10:40:00,34.92,35.4,34.86,35.35,69842.0,33.9044,34.3704,33.8461,34.3219,69842.0
2021-03-30 10:45:00,35.36,35.38,35.22,35.35,41756.0,34.3316,34.351,34.1957,34.3219,41756.0
2021-03-30 10:50:00,35.32,35.38,35.05,35.11,55079.0,34.2928,34.351,34.0306,34.0889,55079.0
2021-03-30 10:55:00,35.12,35.28,35.07,35.25,43301.0,34.0986,34.2539,34.05,34.2248,43301.0
2021-03-30 11:00:00,35.27,35.3,35.11,35.22,29627.0,34.2442,34.2733,34.0889,34.1957,29627.0
2021-03-30 11:05:00,35.19,35.34,34.97,35.34,43998.0,34.1665,34.3122,33.9529,34.3122,43998.0
2021-03-30 11:10:00,35.33,35.53,35.3,35.4,94091.0,34.3025,34.4967,34.2733,34.3704,94091.0
2021-03-30 11:15:00,35.41,35.46,35.29,35.43,39379.0,34.3801,34.4287,34.2636,34.3996,39379.0
2021-03-30 11:20:00,35.42,35.45,35.17,35.33,21830.0,34.3899,34.419,34.1471,34.3025,21830.0
2021-03-30 11:25:00,35.24,35.4,35.18,35.36,29512.0,34.2151,34.3704,34.1568,34.3316,29512.0
2021-03-30 11:30:00,35.35,35.58,35.29,35.43,38801.0,34.3219,34.5452,34.2636,34.3996,38801.0
2021-03-30 11:35:00,35.4,35.57,35.4,35.45,22618.0,34.3704,34.5355,34.3704,34.419,22618.0
2021-03-30 11:40:00,35.46,35.54,35.23,35.35,25298.0,34.4287,34.5064,34.2054,34.3219,25298.0
2021-03-30 11:45:00,35.36,35.36,34.98,35.07,41426.0,34.3316,34.3316,33.9626,34.05,41426.0
2021-03-30 11:50:00,35.09,35.11,34.88,34.92,30129.0,34.0694,34.0889,33.8656,33.9044,30129.0
2021-03-30 11:55:00,34.9,34.96,34.79,34.84,35712.0,33.885,33.9432,33.7782,33.8267,35712.0
2021-03-30 12:00:00,34.83,34.98,34.72,34.93,30676.0,33.817,33.9626,33.7102,33.9141,30676.0
2021-03-30 12:05:00,34.93,35.04,34.88,34.94,30111.0,33.9141,34.0209,33.8656,33.9238,30111.0
2021-03-30 12:10:00,34.97,34.97,34.79,34.88,16920.0,33.9529,33.9529,33.7782,33.8656,16920.0
2021-03-30 12:15:00,34.86,34.92,34.71,34.74,18585.0,33.8461,33.9044,33.7005,33.7296,18585.0
2021-03-30 12:20:00,34.72,34.85,34.6,34.83,39158.0,33.7102,33.8364,33.5937,33.817,39158.0
2021-03-30 12:25:00,34.86,35.04,34.81,34.96,23835.0,33.8461,34.0209,33.7976,33.9432,23835.0
2021-03-30 12:30:00,34.95,35.0,34.89,34.89,19081.0,33.9335,33.9821,33.8753,33.8753,19081.0
2021-03-30 12:35:00,34.93,35.07,34.77,35.0,38621.0,33.9141,34.05,33.7588,33.9821,38621.0
2021-03-30 12:40:00,35.01,35.02,34.79,34.8,28643.0,33.9918,34.0015,33.7782,33.7879,28643.0
2021-03-30 12:45:00,34.79,34.99,34.78,34.97,21767.0,33.7782,33.9724,33.7685,33.9529,21767.0
2021-03-30 12:50:00,34.98,35.02,34.74,34.93,42822.0,33.9626,34.0015,33.7296,33.9141,42822.0
2021-03-30 12:55:00,34.94,34.98,34.83,34.83,24116.0,33.9238,33.9626,33.817,33.817,24116.0
2021-03-30 13:00:00,34.82,34.82,34.56,34.69,39662.0,33.8073,33.8073,33.5549,33.6811,39662.0
2021-03-30 13:05:00,34.68,34.75,34.51,34.63,29779.0,33.6714,33.7393,33.5063,33.6228,29779.0
2021-03-30 13:10:00,34.62,34.82,34.6,34.76,20141.0,33.6131,33.8073,33.5937,33.749,20141.0
2021-03-30 13:15:00,34.77,34.93,34.76,34.85,18708.0,33.7588,33.9141,33.749,33.8364,18708.0
2021-03-30 13:20:00,34.87,35.06,34.87,35.06,14172.0,33.8558,34.0403,33.8558,34.0403,14172.0
2021-03-30 13:25:00,35.04,35.24,35.02,35.09,35156.0,34.0209,34.2151,34.0015,34.0694,35156.0
2021-03-30 13:30:00,35.09,35.14,34.95,35.07,34153.0,34.0694,34.118,33.9335,34.05,34153.0
2021-03-30 13:35:00,35.1,35.22,34.97,35.21,21684.0,34.0792,34.1957,33.9529,34.186,21684.0
2021-03-30 13:40:00,35.2,35.22,35.04,35.04,14510.0,34.1762,34.1957,34.0209,34.0209,14510.0
2021-03-30 13:45:00,35.05,35.14,34.98,35.05,32450.0,34.0306,34.118,33.9626,34.0306,32450.0
2021-03-30 13:50:00,35.06,35.17,35.02,35.02,18813.0,34.0403,34.1471,34.0015,34.0015,18813.0
2021-03-30 13:55:00,35.05,35.05,34.88,34.92,12041.0,34.0306,34.0306,33.8656,33.9044,12041.0
2021-03-30 14:00:00,34.89,34.9,34.73,34.87,28898.0,33.8753,33.885,33.7199,33.8558,28898.0
2021-03-30 14:05:00,34.86,35.01,34.83,34.91,21966.0,33.8461,33.9918,33.817,33.8947,21966.0
2021-03-30 14:10:00,34.88,34.89,34.71,34.88,16836.0,33.8656,33.8753,33.7005,33.8656,16836.0
2021-03-30 14:15:00,34.85,34.98,34.79,34.85,18499.0,33.8364,33.9626,33.7782,33.8364,18499.0
2021-03-30 14:20:00,34.86,34.92,34.65,34.78,22825.0,33.8461,33.9044,33.6422,33.7685,22825.0
2021-03-30 14:25:00,34.8,34.9,34.77,34.85,26528.0,33.7879,33.885,33.7588,33.8364,26528.0
2021-03-30 14:30:00,34.84,35.1,34.78,35.06,37557.0,33.8267,34.0792,33.7685,34.0403,37557.0
2021-03-30 14:35:00,35.08,35.08,34.97,35.02,14000.0,34.0597,34.0597,33.9529,34.0015,14000.0
2021-03-30 14:40:00,35.03,35.14,34.95,35.01,12815.0,34.0112,34.118,33.9335,33.9918,12815.0
2021-03-30 14:45:00,35.03,35.1,34.99,35.09,36935.0,34.0112,34.0792,33.9724,34.0694,36935.0
2021-03-30 14:50:00,35.09,35.2,35.02,35.13,26354.0,34.0694,34.1762,34.0015,34.1083,26354.0
2021-03-30 14:55:00,35.14,35.4,35.07,35.34,52096.0,34.118,34.3704,34.05,34.3122,52096.0
2021-03-30 15:00:00,35.34,35.49,35.25,35.48,21989.0,34.3122,34.4578,34.2248,34.4481,21989.0
2021-03-30 15:05:00,35.46,35.58,35.42,35.53,58257.0,34.4287,34.5452,34.3899,34.4967,58257.0
2021-03-30 15:10:00,35.55,35.57,35.45,35.54,17387.0,34.5161,34.5355,34.419,34.5064,17387.0
2021-03-30 15:15:00,35.55,35.6,35.48,35.55,26664.0,34.5161,34.5646,34.4481,34.5161,26664.0
2021-03-30 15:20:00,35.56,35.63,35.5,35.63,27558.0,34.5258,34.5937,34.4675,34.5937,27558.0
2021-03-30 15:25:00,35.62,35.65,35.51,35.58,15085.0,34.584,34.6132,34.4772,34.5452,15085.0
2021-03-30 15:30:00,35.58,35.78,35.58,35.74,59355.0,34.5452,34.7394,34.5452,34.7005,59355.0
2021-03-30 15:35:00,35.75,35.78,35.55,35.6,28280.0,34.7103,34.7394,34.5161,34.5646,28280.0
2021-03-30 15:40:00,35.62,35.74,35.51,35.53,27479.0,34.584,34.7005,34.4772,34.4967,27479.0
2021-03-30 15:45:00,35.54,35.64,35.48,35.51,25958.0,34.5064,34.6035,34.4481,34.4772,25958.0
2021-03-30 15:50:00,35.49,35.49,35.08,35.1,42449.0,34.4578,34.4578,34.0597,34.0792,42449.0
2021-03-30 15:55:00,35.11,35.44,34.88,35.44,72228.0,34.0889,34.4093,33.8656,34.4093,72228.0
2021-03-31 09:30:00,36.43,36.95,36.35,36.9,302434.0,35.3705,35.8754,35.2928,35.8268,302434.0
2021-03-31 09:35:00,36.93,36.99,36.65,36.68,96321.0,35.8559,35.9142,35.5841,35.6132,96321.0
2021-03-31 09:40:00,36.69,37.09,36.65,37.09,135917.0,35.6229,36.0113,35.5841,36.0113,135917.0
2021-03-31 09:45:00,37.09,37.39,36.91,37.29,110420.0,36.0113,36.3026,35.8365,36.2055,110420.0
2021-03-31 09:50:00,37.29,37.79,37.29,37.73,159126.0,36.2055,36.6909,36.2055,36.6327,159126.0
2021-03-31 09:55:00,37.74,37.93,37.74,37.77,90238.0,36.6424,36.8269,36.6424,36.6715,90238.0
2021-03-31 10:00:00,37.84,38.1,37.78,37.78,112850.0,36.7395,36.9919,36.6812,36.6812,112850.0
2021-03-31 10:05:00,37.73,38.01,37.69,37.96,47913.0,36.6327,36.9045,36.5938,36.856,47913.0
2021-03-31 10:10:00,37.92,37.97,37.55,37.55,82996.0,36.8171,36.8657,36.4579,36.4579,82996.0
2021-03-31 10:15:00,37.54,37.72,37.45,37.71,66625.0,36.4482,36.623,36.3608,36.6132,66625.0
2021-03-31 10:20:00,37.71,37.87,37.57,37.62,43394.0,36.6132,36.7686,36.4773,36.5259,43394.0
2021-03-31 10:25:00,37.63,37.7,37.26,37.33,64649.0,36.5356,36.6035,36.1763,36.2443,64649.0
2021-03-31 10:30:00,37.35,37.61,37.34,37.5,37493.0,36.2637,36.5162,36.254,36.4094,37493.0
2021-03-31 10:35:00,37.49,37.61,37.4,37.53,22456.0,36.3996,36.5162,36.3123,36.4385,22456.0
2021-03-31 10:40:00,37.54,37.73,37.54,37.67,38684.0,36.4482,36.6327,36.4482,36.5744,38684.0
2021-03-31 10:45:00,37.7,37.72,37.4,37.4,36957.0,36.6035,36.623,36.3123,36.3123,36957.0
2021-03-31 10:50:00,37.4,37.67,37.39,37.58,61565.0,36.3123,36.5744,36.3026,36.487,61565.0
2021-03-31 10:55:00,37.58,37.74,37.51,37.66,32687.0,36.487,36.6424,36.4191,36.5647,32687.0
2021-03-31 11:00:00,37.65,37.94,37.64,37.81,53633.0,36.555,36.8366,36.5453,36.7103,53633.0
2021-03-31 11:05:00,37.81,37.99,37.81,37.85,36729.0,36.7103,36.8851,36.7103,36.7492,36729.0
2021-03-31 11:10:00,37.86,38.03,37.83,37.95,57324.0,36.7589,36.9239,36.7298,36.8463,57324.0
2021-03-31 11:15:00,37.99,38.02,37.82,37.84,56464.0,36.8851,36.9142,36.72,36.7395,56464.0
2021-03-31 11:20:00,37.84,37.89,37.7,37.82,37501.0,36.7395,36.788,36.6035,36.72,37501.0
2021-03-31 11:25:00,37.82,37.87,37.62,37.63,39813.0,36.72,36.7686,36.5259,36.5356,39813.0
2021-03-31 11:30:00,37.64,37.76,37.45,37.48,32744.0,36.5453,36.6618,36.3608,36.3899,32744.0
2021-03-31 11:35:00,37.51,37.6,37.44,37.52,21427.0,36.4191,36.5064,36.3511,36.4288,21427.0
2021-03-31 11:40:00,37.52,37.54,37.25,37.31,25823.0,36.4288,36.4482,36.1666,36.2249,25823.0
2021-03-31 11:45:00,37.33,37.47,37.33,37.44,28022.0,36.2443,36.3802,36.2443,36.3511,28022.0
2021-03-31 11:50:00,37.48,37.58,37.47,37.55,14376.0,36.3899,36.487,36.3802,36.4579,14376.0
2021-03-31 11:55:00,37.56,37.62,37.42,37.57,34780.0,36.4676,36.5259,36.3317,36.4773,34780.0
2021-03-31 12:00:00,37.58,37.91,37.55,37.9,31670.0,36.487,36.8074,36.4579,36.7977,31670.0
2021-03-31 12:05:00,37.91,37.93,37.67,37.74,18008.0,36.8074,36.8269,36.5744,36.6424,18008.0
2021-03-31 12:10:00,37.75,37.98,37.66,37.95,46687.0,36.6521,36.8754,36.5647,36.8463,46687.0
2021-03-31 12:15:00,37.96,37.99,37.87,37.99,32805.0,36.856,36.8851,36.7686,36.8851,32805.0
2021-03-31 12:20:00,37.97,38.28,37.95,38.28,124912.0,36.8657,37.1667,36.8463,37.1667,124912.0
2021-03-31 12:25:00,38.25,38.25,38.13,38.19,35051.0,37.1375,37.1375,37.021,37.0793,35051.0
2021-03-31 12:30:00,38.17,38.24,38.13,38.15,23790.0,37.0599,37.1278,37.021,37.0405,23790.0
2021-03-31 12:35:00,38.15,38.22,38.05,38.08,36206.0,37.0405,37.1084,36.9434,36.9725,36206.0
2021-03-31 12:40:00,38.1,38.16,38.08,38.08,22938.0,36.9919,37.0502,36.9725,36.9725,22938.0
2021-03-31 12:45:00,38.07,38.11,37.98,38.08,15583.0,36.9628,37.0016,36.8754,36.9725,15583.0
2021-03-31 12:50:00,38.07,38.07,37.98,38.0,25848.0,36.9628,36.9628,36.8754,36.8948,25848.0
2021-03-31 12:55:00,38.0,38.14,37.96,38.12,32936.0,36.8948,37.0307,36.856,37.0113,32936.0
2021-03-31 13:00:00,38.12,38.17,38.0,38.09,26278.0,37.0113,37.0599,36.8948,36.9822,26278.0
2021-03-31 13:05:00,38.12,38.24,38.12,38.22,24494.0,37.0113,37.1278,37.0113,37.1084,24494.0
2021-03-31 13:10:00,38.23,38.36,38.21,38.34,44777.0,37.1181,37.2443,37.0987,37.2249,44777.0
2021-03-31 13:15:00,38.34,38.54,38.34,38.5,84627.0,37.2249,37.4191,37.2249,37.3803,84627.0
2021-03-31 13:20:00,38.48,38.57,38.43,38.57,31270.0,37.3609,37.4482,37.3123,37.4482,31270.0
2021-03-31 13:25:00,38.58,38.6,38.49,38.57,34199.0,37.4579,37.4774,37.3706,37.4482,34199.0
2021-03-31 13:30:00,38.57,38.74,38.56,38.74,45604.0,37.4482,37.6133,37.4385,37.6133,45604.0
2021-03-31 13:35:00,38.74,38.75,38.51,38.62,70158.0,37.6133,37.623,37.39,37.4968,70158.0
2021-03-31 13:40:00,38.6,38.65,38.45,38.46,41700.0,37.4774,37.5259,37.3317,37.3414,41700.0
2021-03-31 13:45:00,38.47,38.53,38.43,38.53,28291.0,37.3511,37.4094,37.3123,37.4094,28291.0
2021-03-31 13:50:00,38.51,38.67,38.5,38.66,32560.0,37.39,37.5453,37.3803,37.5356,32560.0
2021-03-31 13:55:00,38.66,38.76,38.57,38.59,58356.0,37.5356,37.6327,37.4482,37.4677,58356.0
2021-03-31 14:00:00,38.6,38.66,38.49,38.52,51033.0,37.4774,37.5356,37.3706,37.3997,51033.0
2021-03-31 14:05:00,38.53,38.56,38.28,38.33,43875.0,37.4094,37.4385,37.1667,37.2152,43875.0
2021-03-31 14:10:00,38.33,38.43,38.27,38.4,27480.0,37.2152,37.3123,37.157,37.2832,27480.0
2021-03-31 14:15:00,38.39,38.53,38.39,38.5,36061.0,37.2735,37.4094,37.2735,37.3803,36061.0
2021-03-31 14:20:00,38.49,38.65,38.46,38.59,24668.0,37.3706,37.5259,37.3414,37.4677,24668.0
2021-03-31 14:25:00,38.59,38.73,38.58,38.72,30738.0,37.4677,37.6036,37.4579,37.5939,30738.0
2021-03-31 14:30:00,38.73,38.85,38.72,38.84,41940.0,37.6036,37.7201,37.5939,37.7104,41940.0
2021-03-31 14:35:00,38.84,38.85,38.74,38.78,27275.0,37.7104,37.7201,37.6133,37.6521,27275.0
2021-03-31 14:40:00,38.74,38.81,38.46,38.72,33587.0,37.6133,37.6813,37.3414,37.5939,33587.0
2021-03-31 14:45:00,38.74,38.77,38.63,38.69,33352.0,37.6133,37.6424,37.5065,37.5647,33352.0
2021-03-31 14:50:00,38.71,38.8,38.68,38.76,21605.0,37.5842,37.6715,37.555,37.6327,21605.0
2021-03-31 14:55:00,38.78,38.88,38.67,38.74,56558.0,37.6521,37.7492,37.5453,37.6133,56558.0
2021-03-31 15:00:00,38.73,38.82,38.65,38.72,38899.0,37.6036,37.691,37.5259,37.5939,38899.0
2021-03-31 15:05:00,38.71,38.83,38.61,38.83,20686.0,37.5842,37.7007,37.4871,37.7007,20686.0
2021-03-31 15:10:00,38.84,38.85,38.76,38.83,16962.0,37.7104,37.7201,37.6327,37.7007,16962.0
2021-03-31 15:15:00,38.84,38.94,38.79,38.85,38826.0,37.7104,37.8075,37.6618,37.7201,38826.0
2021-03-31 15:20:00,38.84,38.98,38.84,38.85,49396.0,37.7104,37.8463,37.7104,37.7201,49396.0
2021-03-31 15:25:00,38.9,38.92,38.64,38.68,32806.0,37.7686,37.7881,37.5162,37.555,32806.0
2021-03-31 15:30:00,38.68,38.88,38.68,38.73,51280.0,37.555,37.7492,37.555,37.6036,51280.0
2021-03-31 15:35:00,38.74,38.78,38.6,38.65,45851.0,37.6133,37.6521,37.4774,37.5259,45851.0
2021-03-31 15:40:00,38.64,38.75,38.59,38.59,41395.0,37.5162,37.623,37.4677,37.4677,41395.0
2021-03-31 15:45:00,38.58,38.64,38.51,38.58,34519.0,37.4579,37.5162,37.39,37.4579,34519.0
2021-03-31 15:50:00,38.52,38.71,38.18,38.18,70886.0,37.3997,37.5842,37.0696,37.0696,70886.0
2021-03-31 15:55:00,38.17,38.33,38.03,38.29,104190.0,37.0599,37.2152,36.9239,37.1764,104190.0
2021-04-01 09:30:00,40.05,41.01,40.05,40.89,608897.0,38.8852,39.8173,38.8852,39.7008,608897.0
2021-04-01 09:35:00,40.9,41.17,40.69,41.12,228951.0,39.7105,39.9726,39.5066,39.9241,228951.0
2021-04-01 09:40:00,41.1,41.19,40.87,41.11,123845.0,39.9047,39.992,39.6813,39.9144,123845.0
2021-04-01 09:45:00,41.15,41.43,41.13,41.35,137635.0,39.9532,40.2251,39.9338,40.1474,137635.0
2021-04-01 09:50:00,41.3,41.45,41.09,41.35,115563.0,40.0988,40.2445,39.8949,40.1474,115563.0
2021-04-01 09:55:00,41.34,41.46,41.13,41.15,58671.0,40.1377,40.2542,39.9338,39.9532,58671.0
2021-04-01 10:00:00,41.15,41.26,40.97,41.06,112041.0,39.9532,40.06,39.7784,39.8658,112041.0
2021-04-01 10:05:00,41.02,41.35,40.81,41.23,165969.0,39.827,40.1474,39.6231,40.0309,165969.0
2021-04-01 10:10:00,41.25,41.32,41.16,41.3,52142.0,40.0503,40.1183,39.9629,40.0988,52142.0
2021-04-01 10:15:00,41.31,41.36,41.2,41.31,57205.0,40.1085,40.1571,40.0017,40.1085,57205.0
2021-04-01 10:20:00,41.3,41.34,41.14,41.28,51953.0,40.0988,40.1377,39.9435,40.0794,51953.0
2021-04-01 10:25:00,41.27,41.34,41.19,41.3,51171.0,40.0697,40.1377,39.992,40.0988,51171.0
2021-04-01 10:30:00,41.32,41.38,41.18,41.31,52442.0,40.1183,40.1765,39.9823,40.1085,52442.0
2021-04-01 10:35:00,41.33,41.4,41.07,41.13,48271.0,40.128,40.1959,39.8755,39.9338,48271.0
2021-04-01 10:40:00,41.12,41.53,41.11,41.48,110620.0,39.9241,40.3221,39.9144,40.2736,110620.0
2021-04-01 10:45:00,41.49,41.51,41.41,41.45,49314.0,40.2833,40.3027,40.2056,40.2445,49314.0
2021-04-01 10:50:00,41.44,41.56,41.28,41.29,69547.0,40.2348,40.3513,40.0794,40.0891,69547.0
2021-04-01 10:55:00,41.31,41.49,41.21,41.48,50402.0,40.1085,40.2833,40.0115,40.2736,50402.0
2021-04-01 11:00:00,41.46,41.75,41.46,41.65,69944.0,40.2542,40.5358,40.2542,40.4387,69944.0
2021-04-01 11:05:00,41.64,41.64,41.2,41.23,56343.0,40.4289,40.4289,40.0017,40.0309,56343.0
2021-04-01 11:10:00,41.23,41.29,41.04,41.07,55627.0,40.0309,40.0891,39.8464,39.8755,55627.0
2021-04-01 11:15:00,41.06,41.16,40.99,41.08,48189.0,39.8658,39.9629,39.7979,39.8852,48189.0
2021-04-01 11:20:00,41.06,41.41,41.04,41.2,68807.0,39.8658,40.2056,39.8464,40.0017,68807.0
2021-04-01 11:25:00,41.2,41.3,41.13,41.26,32774.0,40.0017,40.0988,39.9338,40.06,32774.0
2021-04-01 11:30:00,41.26,41.34,41.22,41.24,40309.0,40.06,40.1377,40.0212,40.0406,40309.0
2021-04-01 11:35:00,41.24,41.26,40.9,41.0,55254.0,40.0406,40.06,39.7105,39.8076,55254.0
2021-04-01 11:40:00,41.0,41.09,40.71,40.85,57501.0,39.8076,39.8949,39.526,39.6619,57501.0
2021-04-01 11:45:00,40.88,40.93,40.68,40.85,30020.0,39.6911,39.7396,39.4969,39.6619,30020.0
2021-04-01 11:50:00,40.86,40.91,40.77,40.77,26572.0,39.6716,39.7202,39.5843,39.5843,26572.0
2021-04-01 11:55:00,40.82,40.98,40.79,40.8,24748.0,39.6328,39.7881,39.6037,39.6134,24748.0
2021-04-01 12:00:00,40.78,41.04,40.76,41.04,41206.0,39.594,39.8464,39.5745,39.8464,41206.0
2021-04-01 12:05:00,41.04,41.1,41.02,41.03,19787.0,39.8464,39.9047,39.827,39.8367,19787.0
2021-04-01 12:10:00,41.03,41.04,40.93,41.03,21242.0,39.8367,39.8464,39.7396,39.8367,21242.0
2021-04-01 12:15:00,40.99,41.14,40.91,41.11,21500.0,39.7979,39.9435,39.7202,39.9144,21500.0
2021-04-01 12:20:00,41.09,41.12,41.04,41.05,18910.0,39.8949,39.9241,39.8464,39.8561,18910.0
2021-04-01 12:25:00,41.06,41.19,41.05,41.15,20979.0,39.8658,39.992,39.8561,39.9532,20979.0
2021-04-01 12:30:00,41.17,41.18,41.07,41.08,34855.0,39.9726,39.9823,39.8755,39.8852,34855.0
2021-04-01 12:35:00,41.09,41.09,40.95,40.96,23199.0,39.8949,39.8949,39.759,39.7687,23199.0
2021-04-01 12:40:00,40.96,41.01,40.91,41.01,29528.0,39.7687,39.8173,39.7202,39.8173,29528.0
2021-04-01 12:45:00,41.02,41.18,40.97,40.97,28891.0,39.827,39.9823,39.7784,39.7784,28891.0
2021-04-01 12:50:00,40.97,41.09,40.9,41.06,27547.0,39.7784,39.8949,39.7105,39.8658,27547.0
2021-04-01 12:55:00,41.07,41.34,41.07,41.32,50208.0,39.8755,40.1377,39.8755,40.1183,50208.0
2021-04-01 13:00:00,41.33,41.37,41.28,41.28,26742.0,40.128,40.1668,40.0794,40.0794,26742.0
2021-04-01 13:05:00,41.28,41.33,41.22,41.3,27582.0,40.0794,40.128,40.0212,40.0988,27582.0
2021-04-01 13:10:00,41.31,41.33,41.24,41.31,26690.0,40.1085,40.128,40.0406,40.1085,26690.0
2021-04-01 13:15:00,41.32,41.34,41.02,41.11,41486.0,40.1183,40.1377,39.827,39.9144,41486.0
2021-04-01 13:20:00,41.14,41.24,41.09,41.11,31415.0,39.9435,40.0406,39.8949,39.9144,31415.0
2021-04-01 13:25:00,41.12,41.16,40.97,40.98,34768.0,39.9241,39.9629,39.7784,39.7881,34768.0
2021-04-01 13:30:00,40.98,41.24,40.97,41.21,31343.0,39.7881,40.0406,39.7784,40.0115,31343.0
2021-04-01 13:35:00,41.22,41.4,41.2,41.39,42359.0,40.0212,40.1959,40.0017,40.1862,42359.0
2021-04-01 13:40:00,41.39,41.48,41.37,41.45,31529.0,40.1862,40.2736,40.1668,40.2445,31529.0
2021-04-01 13:45:00,41.44,41.49,41.25,41.33,45725.0,40.2348,40.2833,40.0503,40.128,45725.0
2021-04-01 13:50:00,41.33,41.54,41.32,41.54,65315.0,40.128,40.3319,40.1183,40.3319,65315.0
2021-04-01 13:55:00,41.54,41.57,41.5,41.53,42487.0,40.3319,40.361,40.293,40.3221,42487.0
2021-04-01 14:00:00,41.54,41.59,41.47,41.57,48316.0,40.3319,40.3804,40.2639,40.361,48316.0
2021-04-01 14:05:00,41.58,41.59,41.41,41.43,24320.0,40.3707,40.3804,40.2056,40.2251,24320.0
2021-04-01 14:10:00,41.43,41.68,41.41,41.64,42532.0,40.2251,40.4678,40.2056,40.4289,42532.0
2021-04-01 14:15:00,41.62,41.68,41.56,41.65,28948.0,40.4095,40.4678,40.3513,40.4387,28948.0
2021-04-01 14:20:00,41.66,41.75,41.62,41.74,58534.0,40.4484,40.5358,40.4095,40.526,58534.0
2021-04-01 14:25:00,41.74,41.83,41.72,41.8,43205.0,40.526,40.6134,40.5066,40.5843,43205.0
2021-04-01 14:30:00,41.8,41.91,41.79,41.87,50855.0,40.5843,40.6911,40.5746,40.6523,50855.0
2021-04-01 14:35:00,41.87,42.03,41.86,41.94,178555.0,40.6523,40.8076,40.6426,40.7202,178555.0
2021-04-01 14:40:00,41.93,42.1,41.93,42.09,63096.0,40.7105,40.8756,40.7105,40.8659,63096.0
2021-04-01 14:45:00,42.1,42.13,41.97,42.12,55061.0,40.8756,40.9047,40.7494,40.895,55061.0
2021-04-01 14:50:00,42.12,42.19,42.11,42.16,25412.0,40.895,40.963,40.8853,40.9338,25412.0
2021-04-01 14:55:00,42.17,42.22,42.15,42.17,49784.0,40.9435,40.9921,40.9241,40.9435,49784.0
2021-04-01 15:00:00,42.15,42.19,42.04,42.07,59977.0,40.9241,40.963,40.8173,40.8464,59977.0
2021-04-01 15:05:00,42.08,42.11,41.92,42.1,53415.0,40.8562,40.8853,40.7008,40.8756,53415.0
2021-04-01 15:10:00,42.11,42.15,41.98,41.98,33477.0,40.8853,40.9241,40.7591,40.7591,33477.0
2021-04-01 15:15:00,41.97,42.13,41.96,42.04,32705.0,40.7494,40.9047,40.7396,40.8173,32705.0
2021-04-01 15:20:00,42.05,42.11,41.95,41.95,25773.0,40.827,40.8853,40.7299,40.7299,25773.0
2021-04-01 15:25:00,41.98,42.08,41.95,42.03,34348.0,40.7591,40.8562,40.7299,40.8076,34348.0
2021-04-01 15:30:00,42.03,42.18,42.0,42.1,71747.0,40.8076,40.9532,40.7785,40.8756,71747.0
2021-04-01 15:35:00,42.09,42.14,41.99,42.11,38292.0,40.8659,40.9144,40.7688,40.8853,38292.0
2021-04-01 15:40:00,42.1,42.13,41.98,42.03,32821.0,40.8756,40.9047,40.7591,40.8076,32821.0
2021-04-01 15:45:00,42.05,42.13,41.98,42.07,48012.0,40.827,40.9047,40.7591,40.8464,48012.0
2021-04-01 15:50:00,42.08,42.2,41.93,42.2,81200.0,40.8562,40.9727,40.7105,40.9727,81200.0
2021-04-01 15:55:00,42.2,42.44,42.13,42.44,214431.0,40.9727,41.2057,40.9047,41.2057,214431.0
2021-04-05 09:30:00,44.67,44.67,43.41,43.79,683585.0,43.3708,43.3708,42.1475,42.5164,683585.0
2021-04-05 09:35:00,43.8,44.21,43.66,43.86,175920.0,42.5261,42.9242,42.3902,42.5844,175920.0
2021-04-05 09:40:00,43.88,43.88,42.91,43.17,195177.0,42.6038,42.6038,41.662,41.9145,195177.0
2021-04-05 09:45:00,43.21,43.7,43.2,43.29,98051.0,41.9533,42.429,41.9436,42.031,98051.0
2021-04-05 09:50:00,43.29,43.63,43.11,43.44,61796.0,42.031,42.3611,41.8562,42.1766,61796.0
2021-04-05 09:55:00,43.47,43.66,43.43,43.61,68567.0,42.2057,42.3902,42.1669,42.3417,68567.0
2021-04-05 10:00:00,43.65,43.89,43.4,43.82,56472.0,42.3805,42.6135,42.1378,42.5455,56472.0
2021-04-05 10:05:00,43.8,43.82,43.49,43.64,55417.0,42.5261,42.5455,42.2251,42.3708,55417.0
2021-04-05 10:10:00,43.64,43.87,43.64,43.82,52718.0,42.3708,42.5941,42.3708,42.5455,52718.0
2021-04-05 10:15:00,43.88,44.17,43.86,44.14,81506.0,42.6038,42.8854,42.5844,42.8562,81506.0
2021-04-05 10:20:00,44.15,44.62,44.14,44.62,132433.0,42.8659,43.3223,42.8562,43.3223,132433.0
2021-04-05 10:25:00,44.62,44.75,44.53,44.6,92239.0,43.3223,43.4485,43.2349,43.3029,92239.0
2021-04-05 10:30:00,44.59,44.65,44.38,44.39,107860.0,43.2932,43.3514,43.0893,43.099,107860.0
2021-04-05 10:35:00,44.37,44.39,44.11,44.16,101466.0,43.0796,43.099,42.8271,42.8757,101466.0
2021-04-05 10:40:00,44.15,44.27,44.06,44.27,88992.0,42.8659,42.9825,42.7786,42.9825,88992.0
2021-04-05 10:45:00,44.27,44.28,43.84,43.94,70146.0,42.9825,42.9922,42.565,42.6621,70146.0
2021-04-05 10:50:00,43.93,43.93,43.6,43.68,69319.0,42.6523,42.6523,42.3319,42.4096,69319.0
2021-04-05 10:55:00,43.67,43.99,43.64,43.66,62591.0,42.3999,42.7106,42.3708,42.3902,62591.0
2021-04-05 11:00:00,43.66,43.67,43.38,43.62,59626.0,42.3902,42.3999,42.1183,42.3514,59626.0
2021-04-05 11:05:00,43.66,43.89,43.6,43.73,51169.0,42.3902,42.6135,42.3319,42.4582,51169.0
2021-04-05 11:10:00,43.77,44.06,43.76,44.03,72377.0,42.497,42.7786,42.4873,42.7494,72377.0
2021-04-05 11:15:00,44.04,44.15,43.99,44.13,29023.0,42.7591,42.8659,42.7106,42.8465,29023.0
2021-04-05 11:20:00,44.15,44.23,44.01,44.16,39859.0,42.8659,42.9436,42.73,42.8757,39859.0
2021-04-05 11:25:00,44.13,44.24,44.09,44.18,46375.0,42.8465,42.9533,42.8077,42.8951,46375.0
2021-04-05 11:30:00,44.15,44.37,44.11,44.33,56149.0,42.8659,43.0796,42.8271,43.0407,56149.0
2021-04-05 11:35:00,44.35,44.49,44.16,44.16,50838.0,43.0601,43.1961,42.8757,42.8757,50838.0
2021-04-05 11:40:00,44.19,44.44,44.19,44.34,19109.0,42.9048,43.1475,42.9048,43.0504,19109.0
2021-04-05 11:45:00,44.32,44.34,44.21,44.22,29748.0,43.031,43.0504,42.9242,42.9339,29748.0
2021-04-05 11:50:00,44.24,44.3,44.15,44.27,32387.0,42.9533,43.0116,42.8659,42.9825,32387.0
2021-04-05 11:55:00,44.26,44.45,44.18,44.23,48395.0,42.9727,43.1572,42.8951,42.9436,48395.0
2021-04-05 12:00:00,44.24,44.4,44.24,44.32,35912.0,42.9533,43.1087,42.9533,43.031,35912.0
2021-04-05 12:05:00,44.33,44.44,44.3,44.41,27484.0,43.0407,43.1475,43.0116,43.1184,27484.0
2021-04-05 12:10:00,44.38,44.4,44.26,44.34,28734.0,43.0893,43.1087,42.9727,43.0504,28734.0
2021-04-05 12:15:00,44.33,44.44,44.26,44.43,22717.0,43.0407,43.1475,42.9727,43.1378,22717.0
2021-04-05 12:20:00,44.43,44.63,44.43,44.63,55341.0,43.1378,43.332,43.1378,43.332,55341.0
2021-04-05 12:25:00,44.62,44.65,44.55,44.6,25399.0,43.3223,43.3514,43.2543,43.3029,25399.0
2021-04-05 12:30:00,44.61,44.68,44.53,44.61,40225.0,43.3126,43.3805,43.2349,43.3126,40225.0
2021-04-05 12:35:00,44.62,44.64,44.44,44.44,18708.0,43.3223,43.3417,43.1475,43.1475,18708.0
2021-04-05 12:40:00,44.44,44.62,44.44,44.61,33635.0,43.1475,43.3223,43.1475,43.3126,33635.0
2021-04-05 12:45:00,44.65,44.76,44.59,44.76,48069.0,43.3514,43.4582,43.2932,43.4582,48069.0
2021-04-05 12:50:00,44.74,44.74,44.63,44.65,21352.0,43.4388,43.4388,43.332,43.3514,21352.0
2021-04-05 12:55:00,44.64,44.67,44.59,44.63,28584.0,43.3417,43.3708,43.2932,43.332,28584.0
2021-04-05 13:00:00,44.64,44.75,44.61,44.71,37328.0,43.3417,43.4485,43.3126,43.4097,37328.0
2021-04-05 13:05:00,44.71,44.79,44.62,44.74,37401.0,43.4097,43.4873,43.3223,43.4388,37401.0
2021-04-05 13:10:00,44.75,44.9,44.72,44.9,41245.0,43.4485,43.5941,43.4194,43.5941,41245.0
2021-04-05 13:15:00,44.91,45.21,44.86,45.12,218713.0,43.6038,43.8951,43.5553,43.8077,218713.0
2021-04-05 13:20:00,45.11,45.14,44.89,44.92,43852.0,43.798,43.8272,43.5844,43.6136,43852.0
2021-04-05 13:25:00,44.91,45.03,44.79,44.81,27403.0,43.6038,43.7204,43.4873,43.5068,27403.0
2021-04-05 13:30:00,44.83,44.94,44.77,44.93,26896.0,43.5262,43.633,43.4679,43.6233,26896.0
2021-04-05 13:35:00,44.95,45.08,44.92,44.92,40255.0,43.6427,43.7689,43.6136,43.6136,40255.0
2021-04-05 13:40:00,44.9,45.0,44.85,44.92,35347.0,43.5941,43.6912,43.5456,43.6136,35347.0
2021-04-05 13:45:00,44.93,45.08,44.93,45.03,21885.0,43.6233,43.7689,43.6233,43.7204,21885.0
2021-04-05 13:50:00,45.03,45.11,45.01,45.06,33462.0,43.7204,43.798,43.7009,43.7495,33462.0
2021-04-05 13:55:00,45.06,45.09,45.0,45.0,23715.0,43.7495,43.7786,43.6912,43.6912,23715.0
2021-04-05 14:00:00,45.03,45.11,45.01,45.04,19475.0,43.7204,43.798,43.7009,43.7301,19475.0
2021-04-05 14:05:00,45.03,45.22,45.03,45.21,26737.0,43.7204,43.9048,43.7204,43.8951,26737.0
2021-04-05 14:10:00,45.22,45.25,45.14,45.19,24706.0,43.9048,43.934,43.8272,43.8757,24706.0
2021-04-05 14:15:00,45.18,45.24,45.13,45.23,12678.0,43.866,43.9242,43.8174,43.9145,12678.0
2021-04-05 14:20:00,45.24,45.25,45.15,45.15,12120.0,43.9242,43.934,43.8369,43.8369,12120.0
2021-04-05 14:25:00,45.15,45.15,45.07,45.08,18653.0,43.8369,43.8369,43.7592,43.7689,18653.0
2021-04-05 14:30:00,45.08,45.12,45.02,45.05,32430.0,43.7689,43.8077,43.7106,43.7398,32430.0
2021-04-05 14:35:00,45.05,45.13,45.02,45.13,38519.0,43.7398,43.8174,43.7106,43.8174,38519.0
2021-04-05 14:40:00,45.13,45.23,45.03,45.13,43347.0,43.8174,43.9145,43.7204,43.8174,43347.0
2021-04-05 14:45:00,45.13,45.19,45.06,45.14,55129.0,43.8174,43.8757,43.7495,43.8272,55129.0
2021-04-05 14:50:00,45.15,45.23,45.07,45.21,45159.0,43.8369,43.9145,43.7592,43.8951,45159.0
2021-04-05 14:55:00,45.22,45.29,45.22,45.26,45892.0,43.9048,43.9728,43.9048,43.9437,45892.0
2021-04-05 15:00:00,45.26,45.29,45.02,45.05,34018.0,43.9437,43.9728,43.7106,43.7398,34018.0
2021-04-05 15:05:00,45.05,45.08,44.9,44.91,46961.0,43.7398,43.7689,43.5941,43.6038,46961.0
2021-04-05 15:10:00,44.92,44.95,44.83,44.89,33989.0,43.6136,43.6427,43.5262,43.5844,33989.0
2021-04-05 15:15:00,44.92,45.12,44.83,45.12,43935.0,43.6136,43.8077,43.5262,43.8077,43935.0
2021-04-05 15:20:00,45.11,45.17,45.0,45.01,34718.0,43.798,43.8563,43.6912,43.7009,34718.0
2021-04-05 15:25:00,45.01,45.03,44.87,44.91,39170.0,43.7009,43.7204,43.565,43.6038,39170.0
2021-04-05 15:30:00,44.92,44.92,44.73,44.76,33005.0,43.6136,43.6136,43.4291,43.4582,33005.0
2021-04-05 15:35:00,44.78,44.98,44.77,44.95,41816.0,43.4776,43.6718,43.4679,43.6427,41816.0
2021-04-05 15:40:00,44.94,44.98,44.77,44.8,57920.0,43.633,43.6718,43.4679,43.497,57920.0
2021-04-05 15:45:00,44.78,45.03,44.74,44.91,61503.0,43.4776,43.7204,43.4388,43.6038,61503.0
2021-04-05 15:50:00,44.89,44.99,44.7,44.94,43939.0,43.5844,43.6815,43.4,43.633,43939.0
2021-04-05 15:55:00,44.96,45.06,44.76,44.99,118221.0,43.6524,43.7495,43.4582,43.6815,118221.0
2021-04-06 09:30:00,44.1,44.2,43.73,44.08,364288.0,42.8174,42.9145,42.4582,42.798,364288.0
2021-04-06 09:35:00,44.07,44.62,43.98,44.4,93618.0,42.7883,43.3223,42.7009,43.1087,93618.0
2021-04-06 09:40:00,44.34,44.48,44.0,44.47,61958.0,43.0504,43.1864,42.7203,43.1766,61958.0
2021-04-06 09:45:00,44.47,44.79,44.45,44.54,58461.0,43.1766,43.4873,43.1572,43.2446,58461.0
2021-04-06 09:50:00,44.53,44.65,44.32,44.57,35214.0,43.2349,43.3514,43.031,43.2737,35214.0
2021-04-06 09:55:00,44.57,44.82,44.54,44.75,34399.0,43.2737,43.5165,43.2446,43.4485,34399.0
2021-04-06 10:00:00,44.77,44.9,44.61,44.77,52981.0,43.4679,43.5941,43.3126,43.4679,52981.0
2021-04-06 10:05:00,44.78,44.84,44.23,44.25,56383.0,43.4776,43.5359,42.9436,42.963,56383.0
2021-04-06 10:10:00,44.23,44.44,44.02,44.39,63478.0,42.9436,43.1475,42.7397,43.099,63478.0
2021-04-06 10:15:00,44.38,44.46,43.99,44.01,55873.0,43.0893,43.1669,42.7106,42.73,55873.0
2021-04-06 10:20:00,44.01,44.23,43.95,44.17,32762.0,42.73,42.9436,42.6718,42.8854,32762.0
2021-04-06 10:25:00,44.19,44.51,44.19,44.31,24727.0,42.9048,43.2155,42.9048,43.0213,24727.0
2021-04-06 10:30:00,44.3,44.36,44.14,44.24,28869.0,43.0116,43.0698,42.8562,42.9533,28869.0
2021-04-06 10:35:00,44.28,44.41,44.19,44.38,11979.0,42.9922,43.1184,42.9048,43.0893,11979.0
2021-04-06 10:40:00,44.4,44.55,44.38,44.51,48093.0,43.1087,43.2543,43.0893,43.2155,48093.0
2021-04-06 10:45:00,44.5,44.58,44.38,44.56,13737.0,43.2058,43.2834,43.0893,43.264,13737.0
2021-04-06 10:50:00,44.56,44.86,44.54,44.84,27266.0,43.264,43.5553,43.2446,43.5359,27266.0
2021-04-06 10:55:00,44.83,44.85,44.57,44.62,15628.0,43.5262,43.5456,43.2737,43.3223,15628.0
2021-04-06 11:00:00,44.57,44.61,44.33,44.33,17326.0,43.2737,43.3126,43.0407,43.0407,17326.0
2021-04-06 11:05:00,44.32,44.52,44.3,44.52,11055.0,43.031,43.2252,43.0116,43.2252,11055.0
2021-04-06 11:10:00,44.52,44.76,44.52,44.76,14007.0,43.2252,43.4582,43.2252,43.4582,14007.0
2021-04-06 11:15:00,44.75,44.81,44.63,44.71,14818.0,43.4485,43.5068,43.332,43.4097,14818.0
2021-04-06 11:20:00,44.71,44.82,44.64,44.75,16864.0,43.4097,43.5165,43.3417,43.4485,16864.0
2021-04-06 11:25:00,44.78,44.9,44.75,44.9,25208.0,43.4776,43.5941,43.4485,43.5941,25208.0
2021-04-06 11:30:00,44.91,44.91,44.74,44.83,10414.0,43.6038,43.6038,43.4388,43.5262,10414.0
2021-04-06 11:35:00,44.83,44.96,44.81,44.83,11360.0,43.5262,43.6524,43.5068,43.5262,11360.0
2021-04-06 11:40:00,44.84,44.92,44.79,44.82,54010.0,43.5359,43.6136,43.4873,43.5165,54010.0
2021-04-06 11:45:00,44.82,44.85,44.67,44.67,29724.0,43.5165,43.5456,43.3708,43.3708,29724.0
2021-04-06 11:50:00,44.68,44.76,44.64,44.74,58758.0,43.3805,43.4582,43.3417,43.4388,58758.0
2021-04-06 11:55:00,44.77,44.82,44.73,44.79,39302.0,43.4679,43.5165,43.4291,43.4873,39302.0
2021-04-06 12:00:00,44.78,44.8,44.63,44.63,10497.0,43.4776,43.497,43.332,43.332,10497.0
2021-04-06 12:05:00,44.68,44.7,44.61,44.69,5311.0,43.3805,43.4,43.3126,43.3902,5311.0
2021-04-06 12:10:00,44.75,44.75,44.63,44.65,10440.0,43.4485,43.4485,43.332,43.3514,10440.0
2021-04-06 12:15:00,44.62,44.64,44.44,44.45,30859.0,43.3223,43.3417,43.1475,43.1572,30859.0
2021-04-06 12:20:00,44.46,44.52,44.4,44.44,29357.0,43.1669,43.2252,43.1087,43.1475,29357.0
2021-04-06 12:25:00,44.45,44.5,44.41,44.41,13501.0,43.1572,43.2058,43.1184,43.1184,13501.0
2021-04-06 12:30:00,44.42,44.51,44.39,44.48,9352.0,43.1281,43.2155,43.099,43.1864,9352.0
2021-04-06 12:35:00,44.48,44.48,44.36,44.4,9898.0,43.1864,43.1864,43.0698,43.1087,9898.0
2021-04-06 12:40:00,44.4,44.49,44.35,44.48,20270.0,43.1087,43.1961,43.0601,43.1864,20270.0
2021-04-06 12:45:00,44.5,44.53,44.37,44.38,14190.0,43.2058,43.2349,43.0796,43.0893,14190.0
2021-04-06 12:50:00,44.39,44.4,44.27,44.33,12116.0,43.099,43.1087,42.9825,43.0407,12116.0
2021-04-06 12:55:00,44.32,44.42,44.25,44.32,21902.0,43.031,43.1281,42.963,43.031,21902.0
2021-04-06 13:00:00,44.3,44.35,43.61,43.66,132840.0,43.0116,43.0601,42.3417,42.3902,132840.0
2021-04-06 13:05:00,43.65,43.65,42.81,42.83,169399.0,42.3805,42.3805,41.5649,41.5843,169399.0
2021-04-06 13:10:00,42.84,43.22,42.81,43.19,69699.0,41.594,41.963,41.5649,41.9339,69699.0
2021-04-06 13:15:00,43.18,43.33,43.1,43.11,34565.0,41.9242,42.0698,41.8465,41.8562,34565.0
2021-04-06 13:20:00,43.14,43.14,42.54,42.67,98974.0,41.8853,41.8853,41.3028,41.429,98974.0
2021-04-06 13:25:00,42.68,42.73,42.31,42.35,109713.0,41.4387,41.4872,41.0795,41.1183,109713.0
2021-04-06 13:30:00,42.35,42.64,42.08,42.63,74956.0,41.1183,41.3999,40.8562,41.3902,74956.0
2021-04-06 13:35:00,42.63,42.88,42.59,42.88,26476.0,41.3902,41.6329,41.3513,41.6329,26476.0
2021-04-06 13:40:00,42.86,43.01,42.79,42.98,35849.0,41.6135,41.7591,41.5455,41.73,35849.0
2021-04-06 13:45:00,42.99,43.14,42.89,43.03,36390.0,41.7397,41.8853,41.6426,41.7785,36390.0
2021-04-06 13:50:00,43.03,43.18,42.97,43.18,22882.0,41.7785,41.9242,41.7203,41.9242,22882.0
2021-04-06 13:55:00,43.13,43.21,43.03,43.18,13697.0,41.8756,41.9533,41.7785,41.9242,13697.0
2021-04-06 14:00:00,43.2,43.35,43.09,43.35,21329.0,41.9436,42.0892,41.8368,42.0892,21329.0
2021-04-06 14:05:00,43.33,43.37,43.25,43.25,21669.0,42.0698,42.1086,41.9921,41.9921,21669.0
2021-04-06 14:10:00,43.28,43.5,43.27,43.5,18695.0,42.0213,42.2349,42.0115,42.2349,18695.0
2021-04-06 14:15:00,43.47,43.64,43.44,43.54,17374.0,42.2057,42.3708,42.1766,42.2737,17374.0
2021-04-06 14:20:00,43.5,43.65,43.48,43.65,18273.0,42.2349,42.3805,42.2154,42.3805,18273.0
2021-04-06 14:25:00,43.65,43.68,43.58,43.66,8035.0,42.3805,42.4096,42.3125,42.3902,8035.0
2021-04-06 14:30:00,43.64,43.68,43.49,43.5,24450.0,42.3708,42.4096,42.2251,42.2349,24450.0
2021-04-06 14:35:00,43.49,43.49,43.26,43.39,34056.0,42.2251,42.2251,42.0018,42.1281,34056.0
2021-04-06 14:40:00,43.35,43.62,43.34,43.52,24444.0,42.0892,42.3514,42.0795,42.2543,24444.0
2021-04-06 14:45:00,43.53,43.69,43.51,43.57,17369.0,42.264,42.4193,42.2446,42.3028,17369.0
2021-04-06 14:50:00,43.56,43.56,43.3,43.39,12931.0,42.2931,42.2931,42.0407,42.1281,12931.0
2021-04-06 14:55:00,43.37,43.61,43.36,43.54,10637.0,42.1086,42.3417,42.0989,42.2737,10637.0
2021-04-06 15:00:00,43.52,43.62,43.28,43.33,30529.0,42.2543,42.3514,42.0213,42.0698,30529.0
2021-04-06 15:05:00,43.31,43.45,43.22,43.27,13720.0,42.0504,42.1863,41.963,42.0115,13720.0
2021-04-06 15:10:00,43.28,43.4,43.28,43.33,7833.0,42.0213,42.1378,42.0213,42.0698,7833.0
2021-04-06 15:15:00,43.33,43.52,43.21,43.47,11710.0,42.0698,42.2543,41.9533,42.2057,11710.0
2021-04-06 15:20:00,43.51,43.65,43.46,43.58,12842.0,42.2446,42.3805,42.196,42.3125,12842.0
2021-04-06 15:25:00,43.58,43.58,43.42,43.49,11249.0,42.3125,42.3125,42.1572,42.2251,11249.0
2021-04-06 15:30:00,43.52,43.72,43.47,43.49,28822.0,42.2543,42.4485,42.2057,42.2251,28822.0
2021-04-06 15:35:00,43.5,43.53,43.35,43.35,20166.0,42.2349,42.264,42.0892,42.0892,20166.0
2021-04-06 15:40:00,43.35,43.43,43.27,43.27,19840.0,42.0892,42.1669,42.0115,42.0115,19840.0
2021-04-06 15:45:00,43.25,43.33,43.21,43.3,18981.0,41.9921,42.0698,41.9533,42.0407,18981.0
2021-04-06 15:50:00,43.26,43.26,42.88,43.04,48428.0,42.0018,42.0018,41.6329,41.7882,48428.0
2021-04-06 15:55:00,43.05,43.39,43.05,43.39,84330.0,41.7979,42.1281,41.7979,42.1281,84330.0
2021-04-07 09:30:00,43.8,43.99,42.56,42.72,307709.0,42.5261,42.7106,41.3222,41.4775,307709.0
2021-04-07 09:35:00,42.71,43.04,42.57,42.92,45938.0,41.4678,41.7882,41.3319,41.6717,45938.0
2021-04-07 09:40:00,42.95,43.49,42.85,43.34,49261.0,41.7008,42.2251,41.6038,42.0795,49261.0
2021-04-07 09:45:00,43.36,43.56,43.18,43.46,37485.0,42.0989,42.2931,41.9242,42.196,37485.0
2021-04-07 09:50:00,43.47,43.89,43.35,43.76,63112.0,42.2057,42.6135,42.0892,42.4873,63112.0
2021-04-07 09:55:00,43.76,43.81,43.47,43.53,28461.0,42.4873,42.5358,42.2057,42.264,28461.0
2021-04-07 10:00:00,43.49,43.77,43.3,43.72,52229.0,42.2251,42.497,42.0407,42.4485,52229.0
2021-04-07 10:05:00,43.69,43.69,43.34,43.4,21280.0,42.4193,42.4193,42.0795,42.1378,21280.0
2021-04-07 10:10:00,43.43,43.54,43.31,43.5,27118.0,42.1669,42.2737,42.0504,42.2349,27118.0
2021-04-07 10:15:00,43.54,43.8,43.37,43.76,25151.0,42.2737,42.5261,42.1086,42.4873,25151.0
2021-04-07 10:20:00,43.69,43.79,43.63,43.7,19919.0,42.4193,42.5164,42.3611,42.429,19919.0
2021-04-07 10:25:00,43.68,43.7,43.51,43.66,13752.0,42.4096,42.429,42.2446,42.3902,13752.0
2021-04-07 10:30:00,43.77,43.77,43.48,43.55,15959.0,42.497,42.497,42.2154,42.2834,15959.0
2021-04-07 10:35:00,43.55,43.72,43.48,43.58,21578.0,42.2834,42.4485,42.2154,42.3125,21578.0
2021-04-07 10:40:00,43.52,43.55,43.33,43.49,18704.0,42.2543,42.2834,42.0698,42.2251,18704.0
2021-04-07 10:45:00,43.52,43.65,43.4,43.43,19984.0,42.2543,42.3805,42.1378,42.1669,19984.0
2021-04-07 10:50:00,43.42,43.42,43.17,43.25,20432.0,42.1572,42.1572,41.9145,41.9921,20432.0
2021-04-07 10:55:00,43.24,43.28,43.11,43.16,15877.0,41.9824,42.0213,41.8562,41.9047,15877.0
2021-04-07 11:00:00,43.17,43.47,43.17,43.3,17759.0,41.9145,42.2057,41.9145,42.0407,17759.0
2021-04-07 11:05:00,43.32,43.45,43.25,43.36,11561.0,42.0601,42.1863,41.9921,42.0989,11561.0
2021-04-07 11:10:00,43.35,43.65,43.35,43.55,20917.0,42.0892,42.3805,42.0892,42.2834,20917.0
2021-04-07 11:15:00,43.59,43.6,43.51,43.51,10380.0,42.3222,42.3319,42.2446,42.2446,10380.0
2021-04-07 11:20:00,43.51,43.51,43.26,43.35,16642.0,42.2446,42.2446,42.0018,42.0892,16642.0
2021-04-07 11:25:00,43.3,43.3,43.04,43.09,14985.0,42.0407,42.0407,41.7882,41.8368,14985.0
2021-04-07 11:30:00,43.06,43.06,42.7,42.7,48991.0,41.8077,41.8077,41.4581,41.4581,48991.0
2021-04-07 11:35:00,42.72,42.74,42.35,42.37,56969.0,41.4775,41.497,41.1183,41.1377,56969.0
2021-04-07 11:40:00,42.36,42.73,42.35,42.65,29962.0,41.128,41.4872,41.1183,41.4096,29962.0
2021-04-07 11:45:00,42.64,42.79,42.46,42.74,21547.0,41.3999,41.5455,41.2251,41.497,21547.0
2021-04-07 11:50:00,42.75,42.81,42.67,42.72,14983.0,41.5067,41.5649,41.429,41.4775,14983.0
2021-04-07 11:55:00,42.72,42.73,42.52,42.68,8240.0,41.4775,41.4872,41.2834,41.4387,8240.0
2021-04-07 12:00:00,42.66,42.84,42.65,42.77,14482.0,41.4193,41.594,41.4096,41.5261,14482.0
2021-04-07 12:05:00,42.74,42.77,42.65,42.77,6979.0,41.497,41.5261,41.4096,41.5261,6979.0
2021-04-07 12:10:00,42.76,42.8,42.68,42.76,5821.0,41.5164,41.5552,41.4387,41.5164,5821.0
2021-04-07 12:15:00,42.74,42.76,42.35,42.4,26302.0,41.497,41.5164,41.1183,41.1668,26302.0
2021-04-07 12:20:00,42.4,42.65,42.38,42.62,15032.0,41.1668,41.4096,41.1474,41.3804,15032.0
2021-04-07 12:25:00,42.66,42.66,42.47,42.48,13773.0,41.4193,41.4193,41.2348,41.2445,13773.0
2021-04-07 12:30:00,42.42,42.83,42.42,42.82,8987.0,41.1863,41.5843,41.1863,41.5746,8987.0
2021-04-07 12:35:00,42.83,43.02,42.79,42.97,15141.0,41.5843,41.7688,41.5455,41.7203,15141.0
2021-04-07 12:40:00,42.9,42.94,42.86,42.87,5004.0,41.6523,41.6911,41.6135,41.6232,5004.0
2021-04-07 12:45:00,42.92,43.0,42.85,42.96,9353.0,41.6717,41.7494,41.6038,41.7106,9353.0
2021-04-07 12:50:00,42.94,43.07,42.91,43.0,8294.0,41.6911,41.8174,41.662,41.7494,8294.0
2021-04-07 12:55:00,43.02,43.08,42.91,42.91,11544.0,41.7688,41.8271,41.662,41.662,11544.0
2021-04-07 13:00:00,42.91,42.98,42.8,42.81,6094.0,41.662,41.73,41.5552,41.5649,6094.0
2021-04-07 13:05:00,42.85,43.09,42.84,42.89,7663.0,41.6038,41.8368,41.594,41.6426,7663.0
2021-04-07 13:10:00,42.88,42.96,42.84,42.94,7101.0,41.6329,41.7106,41.594,41.6911,7101.0
2021-04-07 13:15:00,42.94,42.97,42.84,42.86,6584.0,41.6911,41.7203,41.594,41.6135,6584.0
2021-04-07 13:20:00,42.84,42.9,42.7,42.71,9952.0,41.594,41.6523,41.4581,41.4678,9952.0
2021-04-07 13:25:00,42.74,42.83,42.71,42.73,4702.0,41.497,41.5843,41.4678,41.4872,4702.0
2021-04-07 13:30:00,42.72,42.93,42.67,42.92,7817.0,41.4775,41.6814,41.429,41.6717,7817.0
2021-04-07 13:35:00,42.93,43.16,42.93,43.16,22235.0,41.6814,41.9047,41.6814,41.9047,22235.0
2021-04-07 13:40:00,43.15,43.23,43.11,43.17,17643.0,41.895,41.9727,41.8562,41.9145,17643.0
2021-04-07 13:45:00,43.22,43.22,43.12,43.16,3780.0,41.963,41.963,41.8659,41.9047,3780.0
2021-04-07 13:50:00,43.17,43.28,43.08,43.27,9315.0,41.9145,42.0213,41.8271,42.0115,9315.0
2021-04-07 13:55:00,43.27,43.34,43.24,43.28,7187.0,42.0115,42.0795,41.9824,42.0213,7187.0
2021-04-07 14:00:00,43.3,43.53,43.29,43.4,29834.0,42.0407,42.264,42.031,42.1378,29834.0
2021-04-07 14:05:00,43.4,43.71,43.4,43.71,25851.0,42.1378,42.4387,42.1378,42.4387,25851.0
2021-04-07 14:10:00,43.72,43.95,43.72,43.9,35300.0,42.4485,42.6718,42.4485,42.6232,35300.0
2021-04-07 14:15:00,43.94,43.99,43.82,43.83,20276.0,42.6621,42.7106,42.5455,42.5553,20276.0
2021-04-07 14:20:00,43.8,43.86,43.74,43.86,13259.0,42.5261,42.5844,42.4679,42.5844,13259.0
2021-04-07 14:25:00,43.84,43.84,43.66,43.72,13697.0,42.565,42.565,42.3902,42.4485,13697.0
2021-04-07 14:30:00,43.75,43.81,43.59,43.78,11014.0,42.4776,42.5358,42.3222,42.5067,11014.0
2021-04-07 14:35:00,43.77,43.82,43.71,43.77,12009.0,42.497,42.5455,42.4387,42.497,12009.0
2021-04-07 14:40:00,43.8,43.82,43.76,43.78,5721.0,42.5261,42.5455,42.4873,42.5067,5721.0
2021-04-07 14:45:00,43.78,43.89,43.78,43.88,11023.0,42.5067,42.6135,42.5067,42.6038,11023.0
2021-04-07 14:50:00,43.88,43.99,43.79,43.9,20333.0,42.6038,42.7106,42.5164,42.6232,20333.0
2021-04-07 14:55:00,43.89,43.9,43.73,43.73,12631.0,42.6135,42.6232,42.4582,42.4582,12631.0
2021-04-07 15:00:00,43.77,43.93,43.75,43.87,21003.0,42.497,42.6523,42.4776,42.5941,21003.0
2021-04-07 15:05:00,43.9,43.9,43.72,43.72,10860.0,42.6232,42.6232,42.4485,42.4485,10860.0
2021-04-07 15:10:00,43.72,43.75,43.55,43.59,13053.0,42.4485,42.4776,42.2834,42.3222,13053.0
2021-04-07 15:15:00,43.58,43.58,43.4,43.45,18288.0,42.3125,42.3125,42.1378,42.1863,18288.0
2021-04-07 15:20:00,43.46,43.62,43.42,43.45,11253.0,42.196,42.3514,42.1572,42.1863,11253.0
2021-04-07 15:25:00,43.44,43.53,43.36,43.48,22212.0,42.1766,42.264,42.0989,42.2154,22212.0
2021-04-07 15:30:00,43.42,43.49,43.18,43.19,36455.0,42.1572,42.2251,41.9242,41.9339,36455.0
2021-04-07 15:35:00,43.14,43.39,43.03,43.36,16761.0,41.8853,42.1281,41.7785,42.0989,16761.0
2021-04-07 15:40:00,43.33,43.39,43.28,43.34,13796.0,42.0698,42.1281,42.0213,42.0795,13796.0
2021-04-07 15:45:00,43.37,43.52,43.37,43.49,18963.0,42.1086,42.2543,42.1086,42.2251,18963.0
2021-04-07 15:50:00,43.51,43.51,43.15,43.31,26789.0,42.2446,42.2446,41.895,42.0504,26789.0
2021-04-07 15:55:00,43.29,43.38,43.22,43.38,36802.0,42.031,42.1183,41.963,42.1183,36802.0
2021-04-08 09:30:00,44.73,44.96,44.6,44.68,237942.0,43.4291,43.6524,43.3029,43.3805,237942.0
2021-04-08 09:35:00,44.68,44.93,44.59,44.74,69867.0,43.3805,43.6233,43.2932,43.4388,69867.0
2021-04-08 09:40:00,44.72,44.82,44.59,44.63,66826.0,43.4194,43.5165,43.2932,43.332,66826.0
2021-04-08 09:45:00,44.71,44.81,43.86,44.12,110331.0,43.4097,43.5068,42.5844,42.8368,110331.0
2021-04-08 09:50:00,44.13,44.41,44.1,44.2,45714.0,42.8465,43.1184,42.8174,42.9145,45714.0
2021-04-08 09:55:00,44.18,44.37,44.07,44.29,31310.0,42.8951,43.0796,42.7883,43.0019,31310.0
2021-04-08 10:00:00,44.35,44.39,44.03,44.11,55130.0,43.0601,43.099,42.7494,42.8271,55130.0
2021-04-08 10:05:00,44.07,44.07,43.76,43.93,86355.0,42.7883,42.7883,42.4873,42.6523,86355.0
2021-04-08 10:10:00,43.92,44.0,43.6,43.82,63053.0,42.6426,42.7203,42.3319,42.5455,63053.0
2021-04-08 10:15:00,43.86,44.12,43.79,43.85,37553.0,42.5844,42.8368,42.5164,42.5747,37553.0
2021-04-08 10:20:00,43.86,44.01,43.68,43.93,23313.0,42.5844,42.73,42.4096,42.6523,23313.0
2021-04-08 10:25:00,43.94,43.99,43.61,43.74,22604.0,42.6621,42.7106,42.3417,42.4679,22604.0
2021-04-08 10:30:00,43.76,43.92,43.69,43.76,27158.0,42.4873,42.6426,42.4193,42.4873,27158.0
2021-04-08 10:35:00,43.74,43.91,43.7,43.87,13975.0,42.4679,42.6329,42.429,42.5941,13975.0
2021-04-08 10:40:00,43.86,44.2,43.85,44.17,60355.0,42.5844,42.9145,42.5747,42.8854,60355.0
2021-04-08 10:45:00,44.19,44.21,43.95,44.0,28729.0,42.9048,42.9242,42.6718,42.7203,28729.0
2021-04-08 10:50:00,44.02,44.03,43.66,43.78,27958.0,42.7397,42.7494,42.3902,42.5067,27958.0
2021-04-08 10:55:00,43.74,44.0,43.72,43.98,32675.0,42.4679,42.7203,42.4485,42.7009,32675.0
2021-04-08 11:00:00,44.02,44.09,43.81,43.93,11885.0,42.7397,42.8077,42.5358,42.6523,11885.0
2021-04-08 11:05:00,43.97,44.03,43.81,43.91,8056.0,42.6912,42.7494,42.5358,42.6329,8056.0
2021-04-08 11:10:00,43.9,43.95,43.84,43.89,9852.0,42.6232,42.6718,42.565,42.6135,9852.0
2021-04-08 11:15:00,43.88,43.96,43.78,43.95,11986.0,42.6038,42.6815,42.5067,42.6718,11986.0
2021-04-08 11:20:00,43.97,44.19,43.95,44.13,34860.0,42.6912,42.9048,42.6718,42.8465,34860.0
2021-04-08 11:25:00,44.12,44.19,44.08,44.17,16650.0,42.8368,42.9048,42.798,42.8854,16650.0
2021-04-08 11:30:00,44.16,44.35,44.1,44.11,31184.0,42.8757,43.0601,42.8174,42.8271,31184.0
2021-04-08 11:35:00,44.14,44.29,44.11,44.28,14859.0,42.8562,43.0019,42.8271,42.9922,14859.0
2021-04-08 11:40:00,44.27,44.3,44.23,44.27,8800.0,42.9825,43.0116,42.9436,42.9825,8800.0
2021-04-08 11:45:00,44.24,44.26,44.14,44.26,8386.0,42.9533,42.9727,42.8562,42.9727,8386.0
2021-04-08 11:50:00,44.27,44.29,44.2,44.27,3785.0,42.9825,43.0019,42.9145,42.9825,3785.0
2021-04-08 11:55:00,44.27,44.29,44.09,44.09,33408.0,42.9825,43.0019,42.8077,42.8077,33408.0
2021-04-08 12:00:00,44.09,44.13,43.97,44.07,31592.0,42.8077,42.8465,42.6912,42.7883,31592.0
2021-04-08 12:05:00,44.1,44.14,44.03,44.1,24003.0,42.8174,42.8562,42.7494,42.8174,24003.0
2021-04-08 12:10:00,44.09,44.17,43.98,44.17,10665.0,42.8077,42.8854,42.7009,42.8854,10665.0
2021-04-08 12:15:00,44.22,44.32,44.22,44.3,24261.0,42.9339,43.031,42.9339,43.0116,24261.0
2021-04-08 12:20:00,44.27,44.29,44.07,44.11,15558.0,42.9825,43.0019,42.7883,42.8271,15558.0
2021-04-08 12:25:00,44.1,44.13,44.03,44.12,23478.0,42.8174,42.8465,42.7494,42.8368,23478.0
2021-04-08 12:30:00,44.14,44.24,44.14,44.22,11016.0,42.8562,42.9533,42.8562,42.9339,11016.0
2021-04-08 12:35:00,44.21,44.34,44.19,44.25,8800.0,42.9242,43.0504,42.9048,42.963,8800.0
2021-04-08 12:40:00,44.26,44.33,44.2,44.33,5620.0,42.9727,43.0407,42.9145,43.0407,5620.0
2021-04-08 12:45:00,44.33,44.41,44.07,44.09,21909.0,43.0407,43.1184,42.7883,42.8077,21909.0
2021-04-08 12:50:00,44.08,44.29,44.08,44.27,20803.0,42.798,43.0019,42.798,42.9825,20803.0
2021-04-08 12:55:00,44.27,44.35,44.27,44.32,3500.0,42.9825,43.0601,42.9825,43.031,3500.0
2021-04-08 13:00:00,44.3,44.44,44.3,44.44,12563.0,43.0116,43.1475,43.0116,43.1475,12563.0
2021-04-08 13:05:00,44.41,44.45,44.3,44.3,10202.0,43.1184,43.1572,43.0116,43.0116,10202.0
2021-04-08 13:10:00,44.3,44.33,44.24,44.24,10120.0,43.0116,43.0407,42.9533,42.9533,10120.0
2021-04-08 13:15:00,44.21,44.4,44.19,44.29,19739.0,42.9242,43.1087,42.9048,43.0019,19739.0
2021-04-08 13:20:00,44.27,44.28,44.1,44.12,21742.0,42.9825,42.9922,42.8174,42.8368,21742.0
2021-04-08 13:25:00,44.12,44.22,44.08,44.22,23573.0,42.8368,42.9339,42.798,42.9339,23573.0
2021-04-08 13:30:00,44.23,44.4,44.23,44.36,23162.0,42.9436,43.1087,42.9436,43.0698,23162.0
2021-04-08 13:35:00,44.34,44.4,44.26,44.35,10936.0,43.0504,43.1087,42.9727,43.0601,10936.0
2021-04-08 13:40:00,44.36,44.39,44.15,44.18,14394.0,43.0698,43.099,42.8659,42.8951,14394.0
2021-04-08 13:45:00,44.18,44.24,44.18,44.18,12386.0,42.8951,42.9533,42.8951,42.8951,12386.0
2021-04-08 13:50:00,44.17,44.19,44.1,44.12,9648.0,42.8854,42.9048,42.8174,42.8368,9648.0
2021-04-08 13:55:00,44.12,44.2,44.12,44.17,11263.0,42.8368,42.9145,42.8368,42.8854,11263.0
2021-04-08 14:00:00,44.17,44.33,44.17,44.33,20497.0,42.8854,43.0407,42.8854,43.0407,20497.0
2021-04-08 14:05:00,44.36,44.41,44.31,44.41,12412.0,43.0698,43.1184,43.0213,43.1184,12412.0
2021-04-08 14:10:00,44.4,44.43,44.35,44.38,16336.0,43.1087,43.1378,43.0601,43.0893,16336.0
2021-04-08 14:15:00,44.39,44.4,44.33,44.34,8264.0,43.099,43.1087,43.0407,43.0504,8264.0
2021-04-08 14:20:00,44.33,44.41,44.33,44.38,5586.0,43.0407,43.1184,43.0407,43.0893,5586.0
2021-04-08 14:25:00,44.39,44.39,44.28,44.37,3591.0,43.099,43.099,42.9922,43.0796,3591.0
2021-04-08 14:30:00,44.36,44.42,44.25,44.27,13006.0,43.0698,43.1281,42.963,42.9825,13006.0
2021-04-08 14:35:00,44.26,44.27,44.18,44.26,8719.0,42.9727,42.9825,42.8951,42.9727,8719.0
2021-04-08 14:40:00,44.26,44.41,44.25,44.4,6622.0,42.9727,43.1184,42.963,43.1087,6622.0
2021-04-08 14:45:00,44.39,44.39,44.31,44.39,6878.0,43.099,43.099,43.0213,43.099,6878.0
2021-04-08 14:50:00,44.38,44.39,44.31,44.39,8198.0,43.0893,43.099,43.0213,43.099,8198.0
2021-04-08 14:55:00,44.38,44.38,44.32,44.38,5821.0,43.0893,43.0893,43.031,43.0893,5821.0
2021-04-08 15:00:00,44.35,44.38,44.26,44.38,18286.0,43.0601,43.0893,42.9727,43.0893,18286.0
2021-04-08 15:05:00,44.39,44.47,44.37,44.43,18726.0,43.099,43.1766,43.0796,43.1378,18726.0
2021-04-08 15:10:00,44.42,44.43,44.3,44.38,9444.0,43.1281,43.1378,43.0116,43.0893,9444.0
2021-04-08 15:15:00,44.35,44.51,44.35,44.51,35663.0,43.0601,43.2155,43.0601,43.2155,35663.0
2021-04-08 15:20:00,44.52,44.58,44.44,44.48,27471.0,43.2252,43.2834,43.1475,43.1864,27471.0
2021-04-08 15:25:00,44.5,44.57,44.48,44.52,12158.0,43.2058,43.2737,43.1864,43.2252,12158.0
2021-04-08 15:30:00,44.54,44.54,44.39,44.4,17268.0,43.2446,43.2446,43.099,43.1087,17268.0
2021-04-08 15:35:00,44.41,44.48,44.41,44.47,18760.0,43.1184,43.1864,43.1184,43.1766,18760.0
2021-04-08 15:40:00,44.48,44.56,44.46,44.52,11814.0,43.1864,43.264,43.1669,43.2252,11814.0
2021-04-08 15:45:00,44.54,44.55,44.4,44.4,12409.0,43.2446,43.2543,43.1087,43.1087,12409.0
2021-04-08 15:50:00,44.38,44.55,44.3,44.54,34973.0,43.0893,43.2543,43.0116,43.2446,34973.0
2021-04-08 15:55:00,44.55,44.79,44.4,44.79,116864.0,43.2543,43.4873,43.1087,43.4873,116864.0
2021-04-09 09:30:00,43.83,43.89,43.29,43.56,183086.0,42.5553,42.6135,42.031,42.2931,183086.0
2021-04-09 09:35:00,43.53,43.69,43.21,43.27,83730.0,42.264,42.4193,41.9533,42.0115,83730.0
2021-04-09 09:40:00,43.28,43.61,43.13,43.55,51768.0,42.0213,42.3417,41.8756,42.2834,51768.0
2021-04-09 09:45:00,43.54,43.7,43.45,43.61,57262.0,42.2737,42.429,42.1863,42.3417,57262.0
2021-04-09 09:50:00,43.61,43.82,43.61,43.69,26236.0,42.3417,42.5455,42.3417,42.4193,26236.0
2021-04-09 09:55:00,43.7,43.99,43.63,43.93,21620.0,42.429,42.7106,42.3611,42.6523,21620.0
2021-04-09 10:00:00,43.91,44.15,43.91,44.15,53296.0,42.6329,42.8659,42.6329,42.8659,53296.0
2021-04-09 10:05:00,44.13,44.27,44.03,44.14,29760.0,42.8465,42.9825,42.7494,42.8562,29760.0
2021-04-09 10:10:00,44.14,44.23,43.97,43.98,17257.0,42.8562,42.9436,42.6912,42.7009,17257.0
2021-04-09 10:15:00,44.0,44.26,44.0,44.19,23704.0,42.7203,42.9727,42.7203,42.9048,23704.0
2021-04-09 10:20:00,44.2,44.34,44.03,44.03,13912.0,42.9145,43.0504,42.7494,42.7494,13912.0
2021-04-09 10:25:00,44.06,44.1,43.9,44.06,18244.0,42.7786,42.8174,42.6232,42.7786,18244.0
2021-04-09 10:30:00,43.99,44.01,43.84,43.98,19689.0,42.7106,42.73,42.565,42.7009,19689.0
2021-04-09 10:35:00,44.01,44.25,44.01,44.05,15181.0,42.73,42.963,42.73,42.7689,15181.0
2021-04-09 10:40:00,44.0,44.17,43.98,44.0,10529.0,42.7203,42.8854,42.7009,42.7203,10529.0
2021-04-09 10:45:00,43.99,44.32,43.97,44.27,35035.0,42.7106,43.031,42.6912,42.9825,35035.0
2021-04-09 10:50:00,44.26,44.26,44.13,44.2,9945.0,42.9727,42.9727,42.8465,42.9145,9945.0
2021-04-09 10:55:00,44.22,44.24,43.93,43.96,20815.0,42.9339,42.9533,42.6523,42.6815,20815.0
2021-04-09 11:00:00,43.98,44.16,43.84,43.92,23824.0,42.7009,42.8757,42.565,42.6426,23824.0
2021-04-09 11:05:00,43.93,43.95,43.86,43.88,5556.0,42.6523,42.6718,42.5844,42.6038,5556.0
2021-04-09 11:10:00,43.9,43.93,43.77,43.92,9455.0,42.6232,42.6523,42.497,42.6426,9455.0
2021-04-09 11:15:00,43.91,44.06,43.91,43.97,16083.0,42.6329,42.7786,42.6329,42.6912,16083.0
2021-04-09 11:20:00,43.97,43.97,43.8,43.9,9612.0,42.6912,42.6912,42.5261,42.6232,9612.0
2021-04-09 11:25:00,43.94,43.97,43.82,43.89,6531.0,42.6621,42.6912,42.5455,42.6135,6531.0
2021-04-09 11:30:00,43.88,44.03,43.83,43.99,16931.0,42.6038,42.7494,42.5553,42.7106,16931.0
2021-04-09 11:35:00,43.99,43.99,43.9,43.93,6999.0,42.7106,42.7106,42.6232,42.6523,6999.0
2021-04-09 11:40:00,43.93,44.14,43.93,44.13,8334.0,42.6523,42.8562,42.6523,42.8465,8334.0
2021-04-09 11:45:00,44.11,44.2,44.07,44.07,6239.0,42.8271,42.9145,42.7883,42.7883,6239.0
2021-04-09 11:50:00,44.12,44.3,44.11,44.3,12102.0,42.8368,43.0116,42.8271,43.0116,12102.0
2021-04-09 11:55:00,44.3,44.37,44.21,44.27,34965.0,43.0116,43.0796,42.9242,42.9825,34965.0
2021-04-09 12:00:00,44.29,44.37,44.24,44.37,8813.0,43.0019,43.0796,42.9533,43.0796,8813.0
2021-04-09 12:05:00,44.38,44.44,44.32,44.4,38917.0,43.0893,43.1475,43.031,43.1087,38917.0
2021-04-09 12:10:00,44.33,44.35,44.17,44.18,12662.0,43.0407,43.0601,42.8854,42.8951,12662.0
2021-04-09 12:15:00,44.19,44.26,44.1,44.21,8090.0,42.9048,42.9727,42.8174,42.9242,8090.0
2021-04-09 12:20:00,44.22,44.41,44.18,44.34,14115.0,42.9339,43.1184,42.8951,43.0504,14115.0
2021-04-09 12:25:00,44.31,44.31,44.24,44.24,6072.0,43.0213,43.0213,42.9533,42.9533,6072.0
2021-04-09 12:30:00,44.25,44.28,44.18,44.21,10702.0,42.963,42.9922,42.8951,42.9242,10702.0
2021-04-09 12:35:00,44.2,44.25,44.16,44.17,5616.0,42.9145,42.963,42.8757,42.8854,5616.0
2021-04-09 12:40:00,44.15,44.21,44.02,44.04,7154.0,42.8659,42.9242,42.7397,42.7591,7154.0
2021-04-09 12:45:00,44.06,44.1,44.0,44.05,13902.0,42.7786,42.8174,42.7203,42.7689,13902.0
2021-04-09 12:50:00,43.98,44.13,43.97,44.13,3647.0,42.7009,42.8465,42.6912,42.8465,3647.0
2021-04-09 12:55:00,44.15,44.29,44.15,44.27,9676.0,42.8659,43.0019,42.8659,42.9825,9676.0
2021-04-09 13:00:00,44.27,44.27,44.17,44.17,3100.0,42.9825,42.9825,42.8854,42.8854,3100.0
2021-04-09 13:05:00,44.17,44.26,44.15,44.21,4303.0,42.8854,42.9727,42.8659,42.9242,4303.0
2021-04-09 13:10:00,44.2,44.2,44.08,44.08,3848.0,42.9145,42.9145,42.798,42.798,3848.0
2021-04-09 13:15:00,44.11,44.18,44.11,44.16,3988.0,42.8271,42.8951,42.8271,42.8757,3988.0
2021-04-09 13:20:00,44.14,44.15,44.05,44.11,10508.0,42.8562,42.8659,42.7689,42.8271,10508.0
2021-04-09 13:25:00,44.13,44.19,44.09,44.15,3576.0,42.8465,42.9048,42.8077,42.8659,3576.0
2021-04-09 13:30:00,44.15,44.31,44.15,44.3,7555.0,42.8659,43.0213,42.8659,43.0116,7555.0
2021-04-09 13:35:00,44.29,44.29,44.19,44.25,7197.0,43.0019,43.0019,42.9048,42.963,7197.0
2021-04-09 13:40:00,44.27,44.31,44.13,44.14,3630.0,42.9825,43.0213,42.8465,42.8562,3630.0
2021-04-09 13:45:00,44.15,44.18,44.09,44.18,9925.0,42.8659,42.8951,42.8077,42.8951,9925.0
2021-04-09 13:50:00,44.17,44.27,44.11,44.19,7822.0,42.8854,42.9825,42.8271,42.9048,7822.0
2021-04-09 13:55:00,44.17,44.17,44.09,44.1,6189.0,42.8854,42.8854,42.8077,42.8174,6189.0
2021-04-09 14:00:00,44.12,44.28,44.08,44.28,8700.0,42.8368,42.9922,42.798,42.9922,8700.0
2021-04-09 14:05:00,44.28,44.29,44.19,44.23,7664.0,42.9922,43.0019,42.9048,42.9436,7664.0
2021-04-09 14:10:00,44.2,44.2,44.12,44.16,7492.0,42.9145,42.9145,42.8368,42.8757,7492.0
2021-04-09 14:15:00,44.18,44.18,44.1,44.14,4249.0,42.8951,42.8951,42.8174,42.8562,4249.0
2021-04-09 14:20:00,44.16,44.17,44.06,44.06,6860.0,42.8757,42.8854,42.7786,42.7786,6860.0
2021-04-09 14:25:00,44.05,44.1,43.95,44.0,26109.0,42.7689,42.8174,42.6718,42.7203,26109.0
2021-04-09 14:30:00,43.99,43.99,43.87,43.98,12859.0,42.7106,42.7106,42.5941,42.7009,12859.0
2021-04-09 14:35:00,43.99,44.01,43.86,43.95,6363.0,42.7106,42.73,42.5844,42.6718,6363.0
2021-04-09 14:40:00,43.95,44.06,43.95,44.02,5493.0,42.6718,42.7786,42.6718,42.7397,5493.0
2021-04-09 14:45:00,44.01,44.07,43.99,44.04,4099.0,42.73,42.7883,42.7106,42.7591,4099.0
2021-04-09 14:50:00,44.02,44.07,44.0,44.02,7113.0,42.7397,42.7883,42.7203,42.7397,7113.0
2021-04-09 14:55:00,44.02,44.03,43.84,43.92,15836.0,42.7397,42.7494,42.565,42.6426,15836.0
2021-04-09 15:00:00,43.92,43.92,43.8,43.83,14187.0,42.6426,42.6426,42.5261,42.5553,14187.0
2021-04-09 15:05:00,43.82,43.82,43.65,43.67,19843.0,42.5455,42.5455,42.3805,42.3999,19843.0
2021-04-09 15:10:00,43.67,43.68,43.54,43.58,12438.0,42.3999,42.4096,42.2737,42.3125,12438.0
2021-04-09 15:15:00,43.57,43.74,43.57,43.72,12854.0,42.3028,42.4679,42.3028,42.4485,12854.0
2021-04-09 15:20:00,43.73,43.87,43.69,43.87,13169.0,42.4582,42.5941,42.4193,42.5941,13169.0
2021-04-09 15:25:00,43.87,44.02,43.84,44.02,18420.0,42.5941,42.7397,42.565,42.7397,18420.0
2021-04-09 15:30:00,44.06,44.08,44.0,44.04,27464.0,42.7786,42.798,42.7203,42.7591,27464.0
2021-04-09 15:35:00,44.05,44.12,44.03,44.04,10196.0,42.7689,42.8368,42.7494,42.7591,10196.0
2021-04-09 15:40:00,44.04,44.05,43.95,43.96,26352.0,42.7591,42.7689,42.6718,42.6815,26352.0
2021-04-09 15:45:00,43.95,44.07,43.93,44.07,14519.0,42.6718,42.7883,42.6523,42.7883,14519.0
2021-04-09 15:50:00,44.09,44.42,44.09,44.4,49914.0,42.8077,43.1281,42.8077,43.1087,49914.0
2021-04-09 15:55:00,44.43,44.5,44.34,44.48,63072.0,43.1378,43.2058,43.0504,43.1864,63072.0
2021-04-12 09:30:00,43.72,43.78,43.07,43.5,224768.0,42.4485,42.5067,41.8174,42.2349,224768.0
2021-04-12 09:35:00,43.45,43.64,43.13,43.13,84974.0,42.1863,42.3708,41.8756,41.8756,84974.0
2021-04-12 09:40:00,43.19,43.32,43.02,43.26,55140.0,41.9339,42.0601,41.7688,42.0018,55140.0
2021-04-12 09:45:00,43.27,43.27,42.64,42.64,116585.0,42.0115,42.0115,41.3999,41.3999,116585.0
2021-04-12 09:50:00,42.62,42.85,42.41,42.79,76267.0,41.3804,41.6038,41.1766,41.5455,76267.0
2021-04-12 09:55:00,42.8,42.81,42.57,42.64,64019.0,41.5552,41.5649,41.3319,41.3999,64019.0
2021-04-12 10:00:00,42.66,43.0,42.66,42.84,45372.0,41.4193,41.7494,41.4193,41.594,45372.0
2021-04-12 10:05:00,42.8,43.13,42.77,43.01,36427.0,41.5552,41.8756,41.5261,41.7591,36427.0
2021-04-12 10:10:00,43.01,43.03,42.89,43.03,12118.0,41.7591,41.7785,41.6426,41.7785,12118.0
2021-04-12 10:15:00,43.01,43.19,42.99,43.13,26624.0,41.7591,41.9339,41.7397,41.8756,26624.0
2021-04-12 10:20:00,43.15,43.17,43.0,43.03,19325.0,41.895,41.9145,41.7494,41.7785,19325.0
2021-04-12 10:25:00,43.09,43.11,42.66,42.72,72505.0,41.8368,41.8562,41.4193,41.4775,72505.0
2021-04-12 10:30:00,42.76,42.77,42.38,42.53,63138.0,41.5164,41.5261,41.1474,41.2931,63138.0
2021-04-12 10:35:00,42.53,42.58,42.32,42.35,33026.0,41.2931,41.3416,41.0892,41.1183,33026.0
2021-04-12 10:40:00,42.36,42.38,41.8,41.97,125337.0,41.128,41.1474,40.5843,40.7494,125337.0
2021-04-12 10:45:00,41.99,42.51,41.96,42.41,60981.0,40.7688,41.2736,40.7396,41.1766,60981.0
2021-04-12 10:50:00,42.42,42.75,42.42,42.69,58935.0,41.1863,41.5067,41.1863,41.4484,58935.0
2021-04-12 10:55:00,42.69,42.77,42.59,42.63,32471.0,41.4484,41.5261,41.3513,41.3902,32471.0
2021-04-12 11:00:00,42.62,42.73,42.62,42.72,17687.0,41.3804,41.4872,41.3804,41.4775,17687.0
2021-04-12 11:05:00,42.72,42.74,42.45,42.47,42478.0,41.4775,41.497,41.2154,41.2348,42478.0
2021-04-12 11:10:00,42.47,42.67,42.38,42.56,20394.0,41.2348,41.429,41.1474,41.3222,20394.0
2021-04-12 11:15:00,42.57,42.76,42.54,42.76,15495.0,41.3319,41.5164,41.3028,41.5164,15495.0
2021-04-12 11:20:00,42.77,42.82,42.62,42.65,14606.0,41.5261,41.5746,41.3804,41.4096,14606.0
2021-04-12 11:25:00,42.64,42.66,42.47,42.66,31984.0,41.3999,41.4193,41.2348,41.4193,31984.0
2021-04-12 11:30:00,42.69,42.69,42.52,42.52,11301.0,41.4484,41.4484,41.2834,41.2834,11301.0
2021-04-12 11:35:00,42.52,42.58,42.44,42.58,17969.0,41.2834,41.3416,41.2057,41.3416,17969.0
2021-04-12 11:40:00,42.52,42.71,42.47,42.69,19292.0,41.2834,41.4678,41.2348,41.4484,19292.0
2021-04-12 11:45:00,42.7,42.7,42.47,42.53,19729.0,41.4581,41.4581,41.2348,41.2931,19729.0
2021-04-12 11:50:00,42.52,42.57,42.43,42.55,17650.0,41.2834,41.3319,41.196,41.3125,17650.0
2021-04-12 11:55:00,42.63,42.7,42.6,42.66,5664.0,41.3902,41.4581,41.361,41.4193,5664.0
2021-04-12 12:00:00,42.69,42.81,42.66,42.74,16857.0,41.4484,41.5649,41.4193,41.497,16857.0
2021-04-12 12:05:00,42.76,42.76,42.66,42.66,19167.0,41.5164,41.5164,41.4193,41.4193,19167.0
2021-04-12 12:10:00,42.65,42.76,42.65,42.72,9806.0,41.4096,41.5164,41.4096,41.4775,9806.0
2021-04-12 12:15:00,42.72,42.74,42.13,42.28,45851.0,41.4775,41.497,40.9047,41.0503,45851.0
2021-04-12 12:20:00,42.34,42.53,42.27,42.3,26531.0,41.1086,41.2931,41.0406,41.0698,26531.0
2021-04-12 12:25:00,42.31,42.64,42.23,42.5,17647.0,41.0795,41.3999,41.0018,41.2639,17647.0
2021-04-12 12:30:00,42.48,42.96,42.48,42.95,53144.0,41.2445,41.7106,41.2445,41.7008,53144.0
2021-04-12 12:35:00,42.96,43.01,42.68,42.71,22914.0,41.7106,41.7591,41.4387,41.4678,22914.0
2021-04-12 12:40:00,42.7,42.85,42.68,42.85,10049.0,41.4581,41.6038,41.4387,41.6038,10049.0
2021-04-12 12:45:00,42.85,42.93,42.67,42.67,9826.0,41.6038,41.6814,41.429,41.429,9826.0
2021-04-12 12:50:00,42.71,42.82,42.71,42.82,7566.0,41.4678,41.5746,41.4678,41.5746,7566.0
2021-04-12 12:55:00,42.84,42.9,42.83,42.87,7334.0,41.594,41.6523,41.5843,41.6232,7334.0
2021-04-12 13:00:00,42.87,43.0,42.81,42.96,11260.0,41.6232,41.7494,41.5649,41.7106,11260.0
2021-04-12 13:05:00,42.98,43.02,42.93,43.0,6146.0,41.73,41.7688,41.6814,41.7494,6146.0
2021-04-12 13:10:00,43.01,43.08,42.96,43.05,17035.0,41.7591,41.8271,41.7106,41.7979,17035.0
2021-04-12 13:15:00,43.02,43.04,42.89,42.94,13643.0,41.7688,41.7882,41.6426,41.6911,13643.0
2021-04-12 13:20:00,42.96,42.99,42.85,42.88,9181.0,41.7106,41.7397,41.6038,41.6329,9181.0
2021-04-12 13:25:00,42.89,42.94,42.72,42.76,9579.0,41.6426,41.6911,41.4775,41.5164,9579.0
2021-04-12 13:30:00,42.77,42.8,42.55,42.61,43601.0,41.5261,41.5552,41.3125,41.3707,43601.0
2021-04-12 13:35:00,42.63,42.67,42.51,42.53,7139.0,41.3902,41.429,41.2736,41.2931,7139.0
2021-04-12 13:40:00,42.51,42.54,42.31,42.33,21699.0,41.2736,41.3028,41.0795,41.0989,21699.0
2021-04-12 13:45:00,42.34,42.56,42.34,42.51,11003.0,41.1086,41.3222,41.1086,41.2736,11003.0
2021-04-12 13:50:00,42.53,42.53,42.3,42.38,26078.0,41.2931,41.2931,41.0698,41.1474,26078.0
2021-04-12 13:55:00,42.41,42.44,42.21,42.24,23289.0,41.1766,41.2057,40.9824,41.0115,23289.0
2021-04-12 14:00:00,42.21,42.57,42.2,42.43,20993.0,40.9824,41.3319,40.9727,41.196,20993.0
2021-04-12 14:05:00,42.43,42.73,42.35,42.59,17393.0,41.196,41.4872,41.1183,41.3513,17393.0
2021-04-12 14:10:00,42.65,42.82,42.63,42.82,12169.0,41.4096,41.5746,41.3902,41.5746,12169.0
2021-04-12 14:15:00,42.82,42.83,42.72,42.78,4827.0,41.5746,41.5843,41.4775,41.5358,4827.0
2021-04-12 14:20:00,42.79,42.81,42.66,42.7,6331.0,41.5455,41.5649,41.4193,41.4581,6331.0
2021-04-12 14:25:00,42.66,42.75,42.6,42.73,7875.0,41.4193,41.5067,41.361,41.4872,7875.0
2021-04-12 14:30:00,42.72,42.72,42.64,42.64,5675.0,41.4775,41.4775,41.3999,41.3999,5675.0
2021-04-12 14:35:00,42.62,42.81,42.62,42.79,13308.0,41.3804,41.5649,41.3804,41.5455,13308.0
2021-04-12 14:40:00,42.77,42.77,42.52,42.54,7112.0,41.5261,41.5261,41.2834,41.3028,7112.0
2021-04-12 14:45:00,42.53,42.68,42.53,42.68,4837.0,41.2931,41.4387,41.2931,41.4387,4837.0
2021-04-12 14:50:00,42.6,42.6,42.51,42.56,7429.0,41.361,41.361,41.2736,41.3222,7429.0
2021-04-12 14:55:00,42.56,42.68,42.56,42.68,6866.0,41.3222,41.4387,41.3222,41.4387,6866.0
2021-04-12 15:00:00,42.61,42.61,42.49,42.5,9560.0,41.3707,41.3707,41.2542,41.2639,9560.0
2021-04-12 15:05:00,42.53,42.67,42.53,42.65,7209.0,41.2931,41.429,41.2931,41.4096,7209.0
2021-04-12 15:10:00,42.66,42.77,42.63,42.77,31712.0,41.4193,41.5261,41.3902,41.5261,31712.0
2021-04-12 15:15:00,42.72,42.89,42.68,42.81,13346.0,41.4775,41.6426,41.4387,41.5649,13346.0
2021-04-12 15:20:00,42.82,42.91,42.79,42.87,8880.0,41.5746,41.662,41.5455,41.6232,8880.0
2021-04-12 15:25:00,42.85,42.87,42.73,42.75,3589.0,41.6038,41.6232,41.4872,41.5067,3589.0
2021-04-12 15:30:00,42.77,42.8,42.7,42.7,11359.0,41.5261,41.5552,41.4581,41.4581,11359.0
2021-04-12 15:35:00,42.73,42.79,42.72,42.72,10908.0,41.4872,41.5455,41.4775,41.4775,10908.0
2021-04-12 15:40:00,42.76,43.0,42.76,42.97,24898.0,41.5164,41.7494,41.5164,41.7203,24898.0
2021-04-12 15:45:00,43.01,43.08,42.97,43.05,32650.0,41.7591,41.8271,41.7203,41.7979,32650.0
2021-04-12 15:50:00,43.0,43.12,43.0,43.07,21022.0,41.7494,41.8659,41.7494,41.8174,21022.0
2021-04-12 15:55:00,43.05,43.06,42.86,43.03,39366.0,41.7979,41.8077,41.6135,41.7785,39366.0
2021-04-13 09:30:00,44.0,44.0,43.1,43.37,272394.0,42.7203,42.7203,41.8465,42.1086,272394.0
2021-04-13 09:35:00,43.43,44.12,43.38,43.73,87319.0,42.1669,42.8368,42.1183,42.4582,87319.0
2021-04-13 09:40:00,43.74,43.79,43.2,43.3,88784.0,42.4679,42.5164,41.9436,42.0407,88784.0
2021-04-13 09:45:00,43.3,43.35,42.94,42.94,81772.0,42.0407,42.0892,41.6911,41.6911,81772.0
2021-04-13 09:50:00,42.93,43.22,42.8,43.18,39129.0,41.6814,41.963,41.5552,41.9242,39129.0
2021-04-13 09:55:00,43.2,43.21,42.98,43.05,27226.0,41.9436,41.9533,41.73,41.7979,27226.0
2021-04-13 10:00:00,43.1,43.13,42.67,42.71,84879.0,41.8465,41.8756,41.429,41.4678,84879.0
2021-04-13 10:05:00,42.72,42.82,42.6,42.73,27152.0,41.4775,41.5746,41.361,41.4872,27152.0
2021-04-13 10:10:00,42.78,42.79,42.15,42.2,79058.0,41.5358,41.5455,40.9241,40.9727,79058.0
2021-04-13 10:15:00,42.22,42.27,41.76,41.83,111793.0,40.9921,41.0406,40.5455,40.6134,111793.0
2021-04-13 10:20:00,41.82,42.1,41.6,41.98,62290.0,40.6037,40.8756,40.3901,40.7591,62290.0
2021-04-13 10:25:00,42.01,42.31,42.01,42.29,46182.0,40.7882,41.0795,40.7882,41.06,46182.0
2021-04-13 10:30:00,42.3,42.39,42.2,42.26,54382.0,41.0698,41.1571,40.9727,41.0309,54382.0
2021-04-13 10:35:00,42.25,42.39,41.95,41.96,33289.0,41.0212,41.1571,40.7299,40.7396,33289.0
2021-04-13 10:40:00,41.97,42.13,41.96,42.11,21667.0,40.7494,40.9047,40.7396,40.8853,21667.0
2021-04-13 10:45:00,42.09,42.29,42.08,42.15,19491.0,40.8659,41.06,40.8562,40.9241,19491.0
2021-04-13 10:50:00,42.14,42.27,42.06,42.27,14355.0,40.9144,41.0406,40.8367,41.0406,14355.0
2021-04-13 10:55:00,42.3,42.38,42.22,42.3,28686.0,41.0698,41.1474,40.9921,41.0698,28686.0
2021-04-13 11:00:00,42.31,42.48,42.25,42.28,21780.0,41.0795,41.2445,41.0212,41.0503,21780.0
2021-04-13 11:05:00,42.33,42.37,42.26,42.3,12060.0,41.0989,41.1377,41.0309,41.0698,12060.0
2021-04-13 11:10:00,42.27,42.27,42.09,42.12,19345.0,41.0406,41.0406,40.8659,40.895,19345.0
2021-04-13 11:15:00,42.1,42.15,41.82,41.95,93406.0,40.8756,40.9241,40.6037,40.7299,93406.0
2021-04-13 11:20:00,41.91,41.91,41.7,41.85,27848.0,40.6911,40.6911,40.4872,40.6328,27848.0
2021-04-13 11:25:00,41.88,42.04,41.85,42.03,12505.0,40.662,40.8173,40.6328,40.8076,12505.0
2021-04-13 11:30:00,42.03,42.23,42.03,42.16,14293.0,40.8076,41.0018,40.8076,40.9338,14293.0
2021-04-13 11:35:00,42.13,42.15,41.72,41.94,23444.0,40.9047,40.9241,40.5066,40.7202,23444.0
2021-04-13 11:40:00,41.97,42.17,41.9,42.11,13677.0,40.7494,40.9435,40.6814,40.8853,13677.0
2021-04-13 11:45:00,42.11,42.13,41.97,41.97,8114.0,40.8853,40.9047,40.7494,40.7494,8114.0
2021-04-13 11:50:00,42.0,42.0,41.84,41.87,10895.0,40.7785,40.7785,40.6231,40.6523,10895.0
2021-04-13 11:55:00,41.85,41.92,41.74,41.9,13902.0,40.6328,40.7008,40.526,40.6814,13902.0
2021-04-13 12:00:00,41.9,41.98,41.87,41.97,54846.0,40.6814,40.7591,40.6523,40.7494,54846.0
2021-04-13 12:05:00,41.93,41.93,41.8,41.83,22471.0,40.7105,40.7105,40.5843,40.6134,22471.0
2021-04-13 12:10:00,41.82,41.84,41.75,41.76,8973.0,40.6037,40.6231,40.5358,40.5455,8973.0
2021-04-13 12:15:00,41.78,41.83,41.73,41.75,13863.0,40.5649,40.6134,40.5163,40.5358,13863.0
2021-04-13 12:20:00,41.74,41.79,41.71,41.72,18801.0,40.526,40.5746,40.4969,40.5066,18801.0
2021-04-13 12:25:00,41.72,41.72,41.58,41.64,34522.0,40.5066,40.5066,40.3707,40.4289,34522.0
2021-04-13 12:30:00,41.64,41.78,41.63,41.69,12876.0,40.4289,40.5649,40.4192,40.4775,12876.0
2021-04-13 12:35:00,41.68,41.78,41.68,41.75,11470.0,40.4678,40.5649,40.4678,40.5358,11470.0
2021-04-13 12:40:00,41.76,41.8,41.7,41.8,10499.0,40.5455,40.5843,40.4872,40.5843,10499.0
2021-04-13 12:45:00,41.79,41.85,41.63,41.74,16898.0,40.5746,40.6328,40.4192,40.526,16898.0
2021-04-13 12:50:00,41.75,41.86,41.72,41.72,5765.0,40.5358,40.6426,40.5066,40.5066,5765.0
2021-04-13 12:55:00,41.71,41.71,41.58,41.61,14618.0,40.4969,40.4969,40.3707,40.3998,14618.0
2021-04-13 13:00:00,41.63,41.92,41.63,41.91,11976.0,40.4192,40.7008,40.4192,40.6911,11976.0
2021-04-13 13:05:00,41.93,41.99,41.84,41.88,6120.0,40.7105,40.7688,40.6231,40.662,6120.0
2021-04-13 13:10:00,41.9,41.97,41.87,41.97,4721.0,40.6814,40.7494,40.6523,40.7494,4721.0
2021-04-13 13:15:00,41.98,42.11,41.98,42.1,10383.0,40.7591,40.8853,40.7591,40.8756,10383.0
2021-04-13 13:20:00,42.11,42.16,42.07,42.1,13689.0,40.8853,40.9338,40.8464,40.8756,13689.0
2021-04-13 13:25:00,42.11,42.13,42.07,42.1,10002.0,40.8853,40.9047,40.8464,40.8756,10002.0
2021-04-13 13:30:00,42.11,42.19,42.11,42.17,23380.0,40.8853,40.963,40.8853,40.9435,23380.0
2021-04-13 13:35:00,42.15,42.34,42.15,42.27,54339.0,40.9241,41.1086,40.9241,41.0406,54339.0
2021-04-13 13:40:00,42.26,42.31,42.23,42.23,4959.0,41.0309,41.0795,41.0018,41.0018,4959.0
2021-04-13 13:45:00,42.23,42.25,42.08,42.08,10084.0,41.0018,41.0212,40.8562,40.8562,10084.0
2021-04-13 13:50:00,42.05,42.11,42.05,42.09,4749.0,40.827,40.8853,40.827,40.8659,4749.0
2021-04-13 13:55:00,42.08,42.1,42.02,42.02,5479.0,40.8562,40.8756,40.7979,40.7979,5479.0
2021-04-13 14:00:00,42.03,42.11,41.97,41.97,11396.0,40.8076,40.8853,40.7494,40.7494,11396.0
2021-04-13 14:05:00,41.97,42.1,41.96,42.01,7814.0,40.7494,40.8756,40.7396,40.7882,7814.0
2021-04-13 14:10:00,42.02,42.12,41.99,42.1,11883.0,40.7979,40.895,40.7688,40.8756,11883.0
2021-04-13 14:15:00,42.12,42.16,41.92,42.0,19039.0,40.895,40.9338,40.7008,40.7785,19039.0
2021-04-13 14:20:00,41.98,42.03,41.95,41.99,9358.0,40.7591,40.8076,40.7299,40.7688,9358.0
2021-04-13 14:25:00,41.98,42.1,41.98,42.1,4800.0,40.7591,40.8756,40.7591,40.8756,4800.0
2021-04-13 14:30:00,42.08,42.23,42.05,42.2,12834.0,40.8562,41.0018,40.827,40.9727,12834.0
2021-04-13 14:35:00,42.2,42.25,42.13,42.16,8392.0,40.9727,41.0212,40.9047,40.9338,8392.0
2021-04-13 14:40:00,42.15,42.27,42.15,42.18,7384.0,40.9241,41.0406,40.9241,40.9532,7384.0
2021-04-13 14:45:00,42.18,42.23,42.11,42.2,10785.0,40.9532,41.0018,40.8853,40.9727,10785.0
2021-04-13 14:50:00,42.2,42.23,42.16,42.2,10256.0,40.9727,41.0018,40.9338,40.9727,10256.0
2021-04-13 14:55:00,42.2,42.43,42.2,42.41,16709.0,40.9727,41.196,40.9727,41.1766,16709.0
2021-04-13 15:00:00,42.4,42.48,42.36,42.42,13248.0,41.1668,41.2445,41.128,41.1863,13248.0
2021-04-13 15:05:00,42.4,42.47,42.38,42.42,6796.0,41.1668,41.2348,41.1474,41.1863,6796.0
2021-04-13 15:10:00,42.44,42.57,42.44,42.55,32325.0,41.2057,41.3319,41.2057,41.3125,32325.0
2021-04-13 15:15:00,42.56,42.63,42.55,42.6,9894.0,41.3222,41.3902,41.3125,41.361,9894.0
2021-04-13 15:20:00,42.6,42.63,42.45,42.49,16238.0,41.361,41.3902,41.2154,41.2542,16238.0
2021-04-13 15:25:00,42.5,42.68,42.5,42.68,11989.0,41.2639,41.4387,41.2639,41.4387,11989.0
2021-04-13 15:30:00,42.68,42.73,42.59,42.61,23102.0,41.4387,41.4872,41.3513,41.3707,23102.0
2021-04-13 15:35:00,42.61,42.62,42.53,42.61,33092.0,41.3707,41.3804,41.2931,41.3707,33092.0
2021-04-13 15:40:00,42.62,42.73,42.56,42.66,16690.0,41.3804,41.4872,41.3222,41.4193,16690.0
2021-04-13 15:45:00,42.63,42.74,42.58,42.64,14272.0,41.3902,41.497,41.3416,41.3999,14272.0
2021-04-13 15:50:00,42.65,42.75,42.57,42.75,38669.0,41.4096,41.5067,41.3319,41.5067,38669.0
2021-04-13 15:55:00,42.75,42.81,42.69,42.75,71439.0,41.5067,41.5649,41.4484,41.5067,71439.0
2021-04-14 09:30:00,42.4,42.84,42.1,42.84,170745.0,41.1668,41.594,40.8756,41.594,170745.0
2021-04-14 09:35:00,42.78,42.88,42.39,42.4,27940.0,41.5358,41.6329,41.1571,41.1668,27940.0
2021-04-14 09:40:00,42.4,42.76,42.23,42.7,37365.0,41.1668,41.5164,41.0018,41.4581,37365.0
2021-04-14 09:45:00,42.74,42.98,42.6,42.85,40930.0,41.497,41.73,41.361,41.6038,40930.0
2021-04-14 09:50:00,42.87,43.16,42.71,43.06,76502.0,41.6232,41.9047,41.4678,41.8077,76502.0
2021-04-14 09:55:00,43.05,43.43,42.98,43.41,72686.0,41.7979,42.1669,41.73,42.1475,72686.0
2021-04-14 10:00:00,43.42,43.46,43.02,43.25,56169.0,42.1572,42.196,41.7688,41.9921,56169.0
2021-04-14 10:05:00,43.22,43.29,42.94,43.15,44918.0,41.963,42.031,41.6911,41.895,44918.0
2021-04-14 10:10:00,43.16,43.19,42.93,43.11,37873.0,41.9047,41.9339,41.6814,41.8562,37873.0
2021-04-14 10:15:00,43.17,43.23,43.02,43.2,27156.0,41.9145,41.9727,41.7688,41.9436,27156.0
2021-04-14 10:20:00,43.23,43.27,42.86,42.96,38318.0,41.9727,42.0115,41.6135,41.7106,38318.0
2021-04-14 10:25:00,42.96,42.96,42.52,42.52,44978.0,41.7106,41.7106,41.2834,41.2834,44978.0
2021-04-14 10:30:00,42.55,43.08,42.55,42.96,40117.0,41.3125,41.8271,41.3125,41.7106,40117.0
2021-04-14 10:35:00,42.97,43.03,42.83,42.83,11598.0,41.7203,41.7785,41.5843,41.5843,11598.0
2021-04-14 10:40:00,42.74,42.95,42.7,42.78,20897.0,41.497,41.7008,41.4581,41.5358,20897.0
2021-04-14 10:45:00,42.79,43.05,42.79,43.02,19821.0,41.5455,41.7979,41.5455,41.7688,19821.0
2021-04-14 10:50:00,43.01,43.05,42.84,42.84,12726.0,41.7591,41.7979,41.594,41.594,12726.0
2021-04-14 10:55:00,42.88,43.02,42.78,42.81,23201.0,41.6329,41.7688,41.5358,41.5649,23201.0
2021-04-14 11:00:00,42.82,42.89,42.55,42.57,23007.0,41.5746,41.6426,41.3125,41.3319,23007.0
2021-04-14 11:05:00,42.57,42.85,42.54,42.77,35009.0,41.3319,41.6038,41.3028,41.5261,35009.0
2021-04-14 11:10:00,42.79,42.82,42.55,42.73,27852.0,41.5455,41.5746,41.3125,41.4872,27852.0
2021-04-14 11:15:00,42.74,42.74,42.35,42.39,61109.0,41.497,41.497,41.1183,41.1571,61109.0
2021-04-14 11:20:00,42.36,42.47,42.06,42.19,39116.0,41.128,41.2348,40.8367,40.963,39116.0
2021-04-14 11:25:00,42.19,42.36,42.07,42.34,34734.0,40.963,41.128,40.8464,41.1086,34734.0
2021-04-14 11:30:00,42.32,42.37,42.19,42.23,11334.0,41.0892,41.1377,40.963,41.0018,11334.0
2021-04-14 11:35:00,42.22,42.51,42.21,42.45,32724.0,40.9921,41.2736,40.9824,41.2154,32724.0
2021-04-14 11:40:00,42.46,42.53,42.42,42.51,6300.0,41.2251,41.2931,41.1863,41.2736,6300.0
2021-04-14 11:45:00,42.56,42.7,42.55,42.63,21776.0,41.3222,41.4581,41.3125,41.3902,21776.0
2021-04-14 11:50:00,42.64,42.68,42.58,42.58,13106.0,41.3999,41.4387,41.3416,41.3416,13106.0
2021-04-14 11:55:00,42.59,42.59,42.47,42.54,7875.0,41.3513,41.3513,41.2348,41.3028,7875.0
2021-04-14 12:00:00,42.55,42.55,42.14,42.14,34831.0,41.3125,41.3125,40.9144,40.9144,34831.0
2021-04-14 12:05:00,42.14,42.48,42.04,42.34,33989.0,40.9144,41.2445,40.8173,41.1086,33989.0
2021-04-14 12:10:00,42.34,42.43,42.25,42.25,21461.0,41.1086,41.196,41.0212,41.0212,21461.0
2021-04-14 12:15:00,42.25,42.44,42.23,42.44,7236.0,41.0212,41.2057,41.0018,41.2057,7236.0
2021-04-14 12:20:00,42.45,42.52,42.39,42.39,9295.0,41.2154,41.2834,41.1571,41.1571,9295.0
2021-04-14 12:25:00,42.41,42.52,42.25,42.27,8377.0,41.1766,41.2834,41.0212,41.0406,8377.0
2021-04-14 12:30:00,42.27,42.44,42.26,42.37,7189.0,41.0406,41.2057,41.0309,41.1377,7189.0
2021-04-14 12:35:00,42.33,42.48,42.33,42.43,4950.0,41.0989,41.2445,41.0989,41.196,4950.0
2021-04-14 12:40:00,42.45,42.53,42.45,42.45,12678.0,41.2154,41.2931,41.2154,41.2154,12678.0
2021-04-14 12:45:00,42.47,42.52,42.41,42.44,4987.0,41.2348,41.2834,41.1766,41.2057,4987.0
2021-04-14 12:50:00,42.47,42.5,42.43,42.46,4926.0,41.2348,41.2639,41.196,41.2251,4926.0
2021-04-14 12:55:00,42.44,42.49,42.4,42.44,5000.0,41.2057,41.2542,41.1668,41.2057,5000.0
2021-04-14 13:00:00,42.44,42.44,42.26,42.26,12716.0,41.2057,41.2057,41.0309,41.0309,12716.0
2021-04-14 13:05:00,42.26,42.37,42.26,42.33,6719.0,41.0309,41.1377,41.0309,41.0989,6719.0
2021-04-14 13:10:00,42.3,42.37,42.27,42.3,3203.0,41.0698,41.1377,41.0406,41.0698,3203.0
2021-04-14 13:15:00,42.33,42.43,42.29,42.39,4390.0,41.0989,41.196,41.06,41.1571,4390.0
2021-04-14 13:20:00,42.39,42.41,42.3,42.31,3270.0,41.1571,41.1766,41.0698,41.0795,3270.0
2021-04-14 13:25:00,42.29,42.29,42.11,42.12,17285.0,41.06,41.06,40.8853,40.895,17285.0
2021-04-14 13:30:00,42.11,42.11,41.89,41.89,44716.0,40.8853,40.8853,40.6717,40.6717,44716.0
2021-04-14 13:35:00,41.88,41.93,41.79,41.92,27219.0,40.662,40.7105,40.5746,40.7008,27219.0
2021-04-14 13:40:00,41.92,41.92,41.79,41.83,15915.0,40.7008,40.7008,40.5746,40.6134,15915.0
2021-04-14 13:45:00,41.84,41.97,41.83,41.89,25503.0,40.6231,40.7494,40.6134,40.6717,25503.0
2021-04-14 13:50:00,41.9,41.95,41.78,41.84,18269.0,40.6814,40.7299,40.5649,40.6231,18269.0
2021-04-14 13:55:00,41.87,41.87,41.14,41.28,104640.0,40.6523,40.6523,39.9435,40.0794,104640.0
2021-04-14 14:00:00,41.22,41.35,40.92,41.17,68199.0,40.0212,40.1474,39.7299,39.9726,68199.0
2021-04-14 14:05:00,41.16,41.16,40.63,40.71,37066.0,39.9629,39.9629,39.4483,39.526,37066.0
2021-04-14 14:10:00,40.72,41.06,40.63,41.02,36218.0,39.5357,39.8658,39.4483,39.827,36218.0
2021-04-14 14:15:00,41.01,41.2,40.91,41.18,40540.0,39.8173,40.0017,39.7202,39.9823,40540.0
2021-04-14 14:20:00,41.18,41.41,41.17,41.37,30909.0,39.9823,40.2056,39.9726,40.1668,30909.0
2021-04-14 14:25:00,41.38,41.48,41.33,41.36,24195.0,40.1765,40.2736,40.128,40.1571,24195.0
2021-04-14 14:30:00,41.42,41.54,41.31,41.36,18167.0,40.2153,40.3319,40.1085,40.1571,18167.0
2021-04-14 14:35:00,41.35,41.5,41.3,41.36,8506.0,40.1474,40.293,40.0988,40.1571,8506.0
2021-04-14 14:40:00,41.43,41.59,41.41,41.54,12085.0,40.2251,40.3804,40.2056,40.3319,12085.0
2021-04-14 14:45:00,41.5,41.54,41.3,41.3,14917.0,40.293,40.3319,40.0988,40.0988,14917.0
2021-04-14 14:50:00,41.31,41.32,41.17,41.22,14111.0,40.1085,40.1183,39.9726,40.0212,14111.0
2021-04-14 14:55:00,41.16,41.31,41.07,41.12,13761.0,39.9629,40.1085,39.8755,39.9241,13761.0
2021-04-14 15:00:00,41.09,41.14,40.89,41.12,29160.0,39.8949,39.9435,39.7008,39.9241,29160.0
2021-04-14 15:05:00,41.08,41.11,40.77,40.77,27848.0,39.8852,39.9144,39.5843,39.5843,27848.0
2021-04-14 15:10:00,40.85,41.14,40.72,41.14,24058.0,39.6619,39.9435,39.5357,39.9435,24058.0
2021-04-14 15:15:00,41.14,41.31,41.11,41.2,17619.0,39.9435,40.1085,39.9144,40.0017,17619.0
2021-04-14 15:20:00,41.14,41.37,41.07,41.35,31535.0,39.9435,40.1668,39.8755,40.1474,31535.0
2021-04-14 15:25:00,41.38,41.5,41.37,41.48,18046.0,40.1765,40.293,40.1668,40.2736,18046.0
2021-04-14 15:30:00,41.45,41.56,41.34,41.48,34267.0,40.2445,40.3513,40.1377,40.2736,34267.0
2021-04-14 15:35:00,41.45,41.47,41.24,41.37,52035.0,40.2445,40.2639,40.0406,40.1668,52035.0
2021-04-14 15:40:00,41.39,41.43,41.14,41.32,26635.0,40.1862,40.2251,39.9435,40.1183,26635.0
2021-04-14 15:45:00,41.34,41.37,41.13,41.13,21167.0,40.1377,40.1668,39.9338,39.9338,21167.0
2021-04-14 15:50:00,41.12,41.36,41.11,41.15,32148.0,39.9241,40.1571,39.9144,39.9532,32148.0
2021-04-14 15:55:00,41.15,41.29,41.04,41.23,65449.0,39.9532,40.0891,39.8464,40.0309,65449.0
2021-04-15 09:30:00,42.35,42.87,42.35,42.83,178031.0,41.1183,41.6232,41.1183,41.5843,178031.0
2021-04-15 09:35:00,42.84,43.0,42.54,42.58,64937.0,41.594,41.7494,41.3028,41.3416,64937.0
2021-04-15 09:40:00,42.58,42.6,42.01,42.13,61882.0,41.3416,41.361,40.7882,40.9047,61882.0
2021-04-15 09:45:00,42.13,42.37,41.97,42.22,57683.0,40.9047,41.1377,40.7494,40.9921,57683.0
2021-04-15 09:50:00,42.25,42.33,42.05,42.13,47508.0,41.0212,41.0989,40.827,40.9047,47508.0
2021-04-15 09:55:00,42.16,42.3,42.08,42.24,37932.0,40.9338,41.0698,40.8562,41.0115,37932.0
2021-04-15 10:00:00,42.22,42.22,41.74,41.91,78777.0,40.9921,40.9921,40.526,40.6911,78777.0
2021-04-15 10:05:00,41.92,41.95,41.63,41.87,42065.0,40.7008,40.7299,40.4192,40.6523,42065.0
2021-04-15 10:10:00,41.9,42.23,41.86,42.23,35081.0,40.6814,41.0018,40.6426,41.0018,35081.0
2021-04-15 10:15:00,42.23,42.36,42.16,42.26,32677.0,41.0018,41.128,40.9338,41.0309,32677.0
2021-04-15 10:20:00,42.29,42.35,42.17,42.25,53883.0,41.06,41.1183,40.9435,41.0212,53883.0
2021-04-15 10:25:00,42.25,42.44,42.22,42.44,32269.0,41.0212,41.2057,40.9921,41.2057,32269.0
2021-04-15 10:30:00,42.45,42.49,42.34,42.48,18883.0,41.2154,41.2542,41.1086,41.2445,18883.0
2021-04-15 10:35:00,42.47,42.51,42.41,42.46,20236.0,41.2348,41.2736,41.1766,41.2251,20236.0
2021-04-15 10:40:00,42.46,42.7,42.46,42.69,34582.0,41.2251,41.4581,41.2251,41.4484,34582.0
2021-04-15 10:45:00,42.7,42.74,42.56,42.67,32962.0,41.4581,41.497,41.3222,41.429,32962.0
2021-04-15 10:50:00,42.66,42.67,42.5,42.61,12678.0,41.4193,41.429,41.2639,41.3707,12678.0
2021-04-15 10:55:00,42.61,42.74,42.56,42.61,11336.0,41.3707,41.497,41.3222,41.3707,11336.0
2021-04-15 11:00:00,42.65,42.89,42.6,42.89,37080.0,41.4096,41.6426,41.361,41.6426,37080.0
2021-04-15 11:05:00,42.87,43.02,42.87,42.96,73985.0,41.6232,41.7688,41.6232,41.7106,73985.0
2021-04-15 11:10:00,42.93,42.94,42.69,42.69,25082.0,41.6814,41.6911,41.4484,41.4484,25082.0
2021-04-15 11:15:00,42.71,42.71,42.52,42.58,15610.0,41.4678,41.4678,41.2834,41.3416,15610.0
2021-04-15 11:20:00,42.59,42.67,42.55,42.65,12375.0,41.3513,41.429,41.3125,41.4096,12375.0
2021-04-15 11:25:00,42.67,42.67,42.41,42.43,22373.0,41.429,41.429,41.1766,41.196,22373.0
2021-04-15 11:30:00,42.44,42.48,42.34,42.38,21705.0,41.2057,41.2445,41.1086,41.1474,21705.0
2021-04-15 11:35:00,42.39,42.59,42.39,42.59,15341.0,41.1571,41.3513,41.1571,41.3513,15341.0
2021-04-15 11:40:00,42.58,42.77,42.56,42.75,47388.0,41.3416,41.5261,41.3222,41.5067,47388.0
2021-04-15 11:45:00,42.77,42.88,42.76,42.84,29680.0,41.5261,41.6329,41.5164,41.594,29680.0
2021-04-15 11:50:00,42.85,42.97,42.85,42.9,22803.0,41.6038,41.7203,41.6038,41.6523,22803.0
2021-04-15 11:55:00,42.92,42.96,42.69,42.77,12655.0,41.6717,41.7106,41.4484,41.5261,12655.0
2021-04-15 12:00:00,42.78,42.79,42.56,42.58,17643.0,41.5358,41.5455,41.3222,41.3416,17643.0
2021-04-15 12:05:00,42.58,42.8,42.56,42.79,19922.0,41.3416,41.5552,41.3222,41.5455,19922.0
2021-04-15 12:10:00,42.8,42.92,42.79,42.88,29018.0,41.5552,41.6717,41.5455,41.6329,29018.0
2021-04-15 12:15:00,42.89,42.94,42.82,42.84,10159.0,41.6426,41.6911,41.5746,41.594,10159.0
2021-04-15 12:20:00,42.85,42.99,42.83,42.99,19384.0,41.6038,41.7397,41.5843,41.7397,19384.0
2021-04-15 12:25:00,42.99,43.03,42.93,43.01,70571.0,41.7397,41.7785,41.6814,41.7591,70571.0
2021-04-15 12:30:00,43.01,43.09,42.97,43.09,42352.0,41.7591,41.8368,41.7203,41.8368,42352.0
2021-04-15 12:35:00,43.09,43.19,43.07,43.19,23151.0,41.8368,41.9339,41.8174,41.9339,23151.0
2021-04-15 12:40:00,43.19,43.22,43.13,43.13,19920.0,41.9339,41.963,41.8756,41.8756,19920.0
2021-04-15 12:45:00,43.13,43.13,43.03,43.05,16531.0,41.8756,41.8756,41.7785,41.7979,16531.0
2021-04-15 12:50:00,43.04,43.14,43.04,43.07,13732.0,41.7882,41.8853,41.7882,41.8174,13732.0
2021-04-15 12:55:00,43.06,43.09,42.94,42.97,13929.0,41.8077,41.8368,41.6911,41.7203,13929.0
2021-04-15 13:00:00,42.99,43.06,42.93,43.01,15805.0,41.7397,41.8077,41.6814,41.7591,15805.0
2021-04-15 13:05:00,43.02,43.03,42.78,42.79,16611.0,41.7688,41.7785,41.5358,41.5455,16611.0
2021-04-15 13:10:00,42.82,42.82,42.73,42.74,14312.0,41.5746,41.5746,41.4872,41.497,14312.0
2021-04-15 13:15:00,42.76,42.86,42.74,42.86,25454.0,41.5164,41.6135,41.497,41.6135,25454.0
2021-04-15 13:20:00,42.88,43.07,42.76,43.05,13836.0,41.6329,41.8174,41.5164,41.7979,13836.0
2021-04-15 13:25:00,43.05,43.1,42.97,42.99,17314.0,41.7979,41.8465,41.7203,41.7397,17314.0
2021-04-15 13:30:00,43.0,43.18,42.99,43.14,16828.0,41.7494,41.9242,41.7397,41.8853,16828.0
2021-04-15 13:35:00,43.17,43.17,43.11,43.15,12863.0,41.9145,41.9145,41.8562,41.895,12863.0
2021-04-15 13:40:00,43.15,43.29,43.12,43.27,36161.0,41.895,42.031,41.8659,42.0115,36161.0
2021-04-15 13:45:00,43.26,43.28,43.21,43.27,14012.0,42.0018,42.0213,41.9533,42.0115,14012.0
2021-04-15 13:50:00,43.27,43.29,43.19,43.26,17004.0,42.0115,42.031,41.9339,42.0018,17004.0
2021-04-15 13:55:00,43.25,43.45,43.24,43.42,38734.0,41.9921,42.1863,41.9824,42.1572,38734.0
2021-04-15 14:00:00,43.42,43.56,43.39,43.53,46579.0,42.1572,42.2931,42.1281,42.264,46579.0
2021-04-15 14:05:00,43.55,43.6,43.41,43.47,25670.0,42.2834,42.3319,42.1475,42.2057,25670.0
2021-04-15 14:10:00,43.47,43.5,43.3,43.33,26588.0,42.2057,42.2349,42.0407,42.0698,26588.0
2021-04-15 14:15:00,43.36,43.55,43.36,43.5,25194.0,42.0989,42.2834,42.0989,42.2349,25194.0
2021-04-15 14:20:00,43.52,43.59,43.48,43.52,16333.0,42.2543,42.3222,42.2154,42.2543,16333.0
2021-04-15 14:25:00,43.52,43.6,43.51,43.57,16703.0,42.2543,42.3319,42.2446,42.3028,16703.0
2021-04-15 14:30:00,43.58,43.65,43.43,43.54,18180.0,42.3125,42.3805,42.1669,42.2737,18180.0
2021-04-15 14:35:00,43.53,43.59,43.45,43.51,11475.0,42.264,42.3222,42.1863,42.2446,11475.0
2021-04-15 14:40:00,43.49,43.53,43.44,43.52,13593.0,42.2251,42.264,42.1766,42.2543,13593.0
2021-04-15 14:45:00,43.5,43.56,43.34,43.35,25320.0,42.2349,42.2931,42.0795,42.0892,25320.0
2021-04-15 14:50:00,43.37,43.46,43.37,43.38,12164.0,42.1086,42.196,42.1086,42.1183,12164.0
2021-04-15 14:55:00,43.37,43.48,43.35,43.46,12146.0,42.1086,42.2154,42.0892,42.196,12146.0
2021-04-15 15:00:00,43.45,43.52,43.42,43.52,22332.0,42.1863,42.2543,42.1572,42.2543,22332.0
2021-04-15 15:05:00,43.53,43.55,43.35,43.36,14173.0,42.264,42.2834,42.0892,42.0989,14173.0
2021-04-15 15:10:00,43.37,43.37,43.16,43.22,19782.0,42.1086,42.1086,41.9047,41.963,19782.0
2021-04-15 15:15:00,43.22,43.29,43.17,43.27,9251.0,41.963,42.031,41.9145,42.0115,9251.0
2021-04-15 15:20:00,43.27,43.28,43.11,43.12,15770.0,42.0115,42.0213,41.8562,41.8659,15770.0
2021-04-15 15:25:00,43.14,43.2,43.05,43.07,9738.0,41.8853,41.9436,41.7979,41.8174,9738.0
2021-04-15 15:30:00,43.08,43.35,43.08,43.34,17995.0,41.8271,42.0892,41.8271,42.0795,17995.0
2021-04-15 15:35:00,43.35,43.48,43.34,43.46,22585.0,42.0892,42.2154,42.0795,42.196,22585.0
2021-04-15 15:40:00,43.43,43.45,43.31,43.44,30066.0,42.1669,42.1863,42.0504,42.1766,30066.0
2021-04-15 15:45:00,43.43,43.49,43.38,43.46,31537.0,42.1669,42.2251,42.1183,42.196,31537.0
2021-04-15 15:50:00,43.48,43.56,43.36,43.46,48851.0,42.2154,42.2931,42.0989,42.196,48851.0
2021-04-15 15:55:00,43.44,43.45,43.27,43.45,47595.0,42.1766,42.1863,42.0115,42.1863,47595.0
2021-04-16 09:30:00,43.51,43.64,43.06,43.06,178176.0,42.2446,42.3708,41.8077,41.8077,178176.0
2021-04-16 09:35:00,43.04,43.29,43.01,43.23,44174.0,41.7882,42.031,41.7591,41.9727,44174.0
2021-04-16 09:40:00,43.25,43.26,43.02,43.08,49236.0,41.9921,42.0018,41.7688,41.8271,49236.0
2021-04-16 09:45:00,43.12,43.49,42.97,43.49,66918.0,41.8659,42.2251,41.7203,42.2251,66918.0
2021-04-16 09:50:00,43.5,43.55,42.92,42.92,47923.0,42.2349,42.2834,41.6717,41.6717,47923.0
2021-04-16 09:55:00,42.92,42.99,42.67,42.78,47535.0,41.6717,41.7397,41.429,41.5358,47535.0
2021-04-16 10:00:00,42.81,43.22,42.63,43.22,57869.0,41.5649,41.963,41.3902,41.963,57869.0
2021-04-16 10:05:00,43.25,43.44,43.12,43.34,27174.0,41.9921,42.1766,41.8659,42.0795,27174.0
2021-04-16 10:10:00,43.33,43.55,43.26,43.38,50008.0,42.0698,42.2834,42.0018,42.1183,50008.0
2021-04-16 10:15:00,43.39,43.41,43.19,43.36,19389.0,42.1281,42.1475,41.9339,42.0989,19389.0
2021-04-16 10:20:00,43.35,43.35,43.05,43.07,29220.0,42.0892,42.0892,41.7979,41.8174,29220.0
2021-04-16 10:25:00,43.1,43.27,43.04,43.11,33229.0,41.8465,42.0115,41.7882,41.8562,33229.0
2021-04-16 10:30:00,43.13,43.18,42.89,42.98,37781.0,41.8756,41.9242,41.6426,41.73,37781.0
2021-04-16 10:35:00,42.98,42.99,42.76,42.83,17361.0,41.73,41.7397,41.5164,41.5843,17361.0
2021-04-16 10:40:00,42.85,43.1,42.84,43.05,19269.0,41.6038,41.8465,41.594,41.7979,19269.0
2021-04-16 10:45:00,43.0,43.33,42.99,43.28,40615.0,41.7494,42.0698,41.7397,42.0213,40615.0
2021-04-16 10:50:00,43.28,43.31,43.23,43.27,9495.0,42.0213,42.0504,41.9727,42.0115,9495.0
2021-04-16 10:55:00,43.3,43.3,42.96,42.96,24117.0,42.0407,42.0407,41.7106,41.7106,24117.0
2021-04-16 11:00:00,42.95,43.0,42.76,42.93,34416.0,41.7008,41.7494,41.5164,41.6814,34416.0
2021-04-16 11:05:00,42.94,43.23,42.93,43.16,30317.0,41.6911,41.9727,41.6814,41.9047,30317.0
2021-04-16 11:10:00,43.11,43.15,42.99,42.99,7135.0,41.8562,41.895,41.7397,41.7397,7135.0
2021-04-16 11:15:00,42.97,43.1,42.89,43.03,10521.0,41.7203,41.8465,41.6426,41.7785,10521.0
2021-04-16 11:20:00,43.05,43.21,43.05,43.16,12875.0,41.7979,41.9533,41.7979,41.9047,12875.0
2021-04-16 11:25:00,43.18,43.19,42.9,42.93,12940.0,41.9242,41.9339,41.6523,41.6814,12940.0
2021-04-16 11:30:00,42.97,43.13,42.97,43.1,13359.0,41.7203,41.8756,41.7203,41.8465,13359.0
2021-04-16 11:35:00,43.1,43.13,42.93,43.07,29438.0,41.8465,41.8756,41.6814,41.8174,29438.0
2021-04-16 11:40:00,43.1,43.1,43.0,43.01,4614.0,41.8465,41.8465,41.7494,41.7591,4614.0
2021-04-16 11:45:00,42.98,43.07,42.94,43.0,4500.0,41.73,41.8174,41.6911,41.7494,4500.0
2021-04-16 11:50:00,42.99,43.15,42.99,43.15,6300.0,41.7397,41.895,41.7397,41.895,6300.0
2021-04-16 11:55:00,43.15,43.16,43.09,43.11,4554.0,41.895,41.9047,41.8368,41.8562,4554.0
2021-04-16 12:00:00,43.15,43.33,43.15,43.21,37029.0,41.895,42.0698,41.895,41.9533,37029.0
2021-04-16 12:05:00,43.19,43.25,43.12,43.24,18777.0,41.9339,41.9921,41.8659,41.9824,18777.0
2021-04-16 12:10:00,43.23,43.24,43.11,43.17,5942.0,41.9727,41.9824,41.8562,41.9145,5942.0
2021-04-16 12:15:00,43.22,43.3,43.18,43.23,9195.0,41.963,42.0407,41.9242,41.9727,9195.0
2021-04-16 12:20:00,43.22,43.28,43.2,43.25,8264.0,41.963,42.0213,41.9436,41.9921,8264.0
2021-04-16 12:25:00,43.27,43.27,43.14,43.14,12449.0,42.0115,42.0115,41.8853,41.8853,12449.0
2021-04-16 12:30:00,43.15,43.19,43.09,43.09,4740.0,41.895,41.9339,41.8368,41.8368,4740.0
2021-04-16 12:35:00,43.1,43.12,43.0,43.09,6645.0,41.8465,41.8659,41.7494,41.8368,6645.0
2021-04-16 12:40:00,43.07,43.14,43.06,43.14,8095.0,41.8174,41.8853,41.8077,41.8853,8095.0
2021-04-16 12:45:00,43.14,43.18,43.08,43.09,6120.0,41.8853,41.9242,41.8271,41.8368,6120.0
2021-04-16 12:50:00,43.08,43.08,42.83,42.93,26445.0,41.8271,41.8271,41.5843,41.6814,26445.0
2021-04-16 12:55:00,42.93,43.01,42.93,42.99,7748.0,41.6814,41.7591,41.6814,41.7397,7748.0
2021-04-16 13:00:00,42.98,43.04,42.95,43.02,8337.0,41.73,41.7882,41.7008,41.7688,8337.0
2021-04-16 13:05:00,43.03,43.06,42.98,43.03,12291.0,41.7785,41.8077,41.73,41.7785,12291.0
2021-04-16 13:10:00,43.05,43.05,42.87,42.87,11187.0,41.7979,41.7979,41.6232,41.6232,11187.0
2021-04-16 13:15:00,42.87,42.98,42.86,42.95,6769.0,41.6232,41.73,41.6135,41.7008,6769.0
2021-04-16 13:20:00,42.96,42.96,42.82,42.82,13606.0,41.7106,41.7106,41.5746,41.5746,13606.0
2021-04-16 13:25:00,42.83,42.95,42.82,42.85,20902.0,41.5843,41.7008,41.5746,41.6038,20902.0
2021-04-16 13:30:00,42.88,42.91,42.77,42.81,13773.0,41.6329,41.662,41.5261,41.5649,13773.0
2021-04-16 13:35:00,42.81,42.85,42.79,42.81,13908.0,41.5649,41.6038,41.5455,41.5649,13908.0
2021-04-16 13:40:00,42.82,42.82,42.73,42.76,10588.0,41.5746,41.5746,41.4872,41.5164,10588.0
2021-04-16 13:45:00,42.8,42.82,42.66,42.7,16016.0,41.5552,41.5746,41.4193,41.4581,16016.0
2021-04-16 13:50:00,42.7,42.7,42.59,42.6,15639.0,41.4581,41.4581,41.3513,41.361,15639.0
2021-04-16 13:55:00,42.6,42.6,42.52,42.53,12124.0,41.361,41.361,41.2834,41.2931,12124.0
2021-04-16 14:00:00,42.53,42.81,42.48,42.75,36254.0,41.2931,41.5649,41.2445,41.5067,36254.0
2021-04-16 14:05:00,42.74,42.82,42.7,42.8,19406.0,41.497,41.5746,41.4581,41.5552,19406.0
2021-04-16 14:10:00,42.8,42.8,42.65,42.65,30381.0,41.5552,41.5552,41.4096,41.4096,30381.0
2021-04-16 14:15:00,42.66,42.69,42.61,42.64,17345.0,41.4193,41.4484,41.3707,41.3999,17345.0
2021-04-16 14:20:00,42.63,42.65,42.51,42.64,16663.0,41.3902,41.4096,41.2736,41.3999,16663.0
2021-04-16 14:25:00,42.61,42.67,42.57,42.67,12350.0,41.3707,41.429,41.3319,41.429,12350.0
2021-04-16 14:30:00,42.67,42.73,42.64,42.7,7683.0,41.429,41.4872,41.3999,41.4581,7683.0
2021-04-16 14:35:00,42.69,42.7,42.63,42.68,10350.0,41.4484,41.4581,41.3902,41.4387,10350.0
2021-04-16 14:40:00,42.7,42.72,42.65,42.65,5749.0,41.4581,41.4775,41.4096,41.4096,5749.0
2021-04-16 14:45:00,42.65,42.69,42.6,42.65,11222.0,41.4096,41.4484,41.361,41.4096,11222.0
2021-04-16 14:50:00,42.65,42.71,42.62,42.7,17488.0,41.4096,41.4678,41.3804,41.4581,17488.0
2021-04-16 14:55:00,42.71,42.71,42.65,42.69,13663.0,41.4678,41.4678,41.4096,41.4484,13663.0
2021-04-16 15:00:00,42.7,42.76,42.63,42.63,11047.0,41.4581,41.5164,41.3902,41.3902,11047.0
2021-04-16 15:05:00,42.67,42.68,42.62,42.66,19113.0,41.429,41.4387,41.3804,41.4193,19113.0
2021-04-16 15:10:00,42.66,42.7,42.6,42.67,26046.0,41.4193,41.4581,41.361,41.429,26046.0
2021-04-16 15:15:00,42.68,42.78,42.68,42.76,19723.0,41.4387,41.5358,41.4387,41.5164,19723.0
2021-04-16 15:20:00,42.78,42.82,42.72,42.8,30426.0,41.5358,41.5746,41.4775,41.5552,30426.0
2021-04-16 15:25:00,42.8,42.82,42.71,42.78,14836.0,41.5552,41.5746,41.4678,41.5358,14836.0
2021-04-16 15:30:00,42.78,42.79,42.67,42.7,11191.0,41.5358,41.5455,41.429,41.4581,11191.0
2021-04-16 15:35:00,42.69,42.74,42.67,42.73,5291.0,41.4484,41.497,41.429,41.4872,5291.0
2021-04-16 15:40:00,42.75,42.78,42.68,42.68,13078.0,41.5067,41.5358,41.4387,41.4387,13078.0
2021-04-16 15:45:00,42.7,42.7,42.53,42.63,42539.0,41.4581,41.4581,41.2931,41.3902,42539.0
2021-04-16 15:50:00,42.64,42.78,42.64,42.77,40502.0,41.3999,41.5358,41.3999,41.5261,40502.0
2021-04-16 15:55:00,42.76,42.78,42.67,42.72,54272.0,41.5164,41.5358,41.429,41.4775,54272.0
2021-04-19 09:30:00,41.77,41.91,41.31,41.63,204167.0,40.5552,40.6911,40.1085,40.4192,204167.0
2021-04-19 09:35:00,41.66,41.95,41.49,41.89,76423.0,40.4484,40.7299,40.2833,40.6717,76423.0
2021-04-19 09:40:00,41.88,42.21,41.88,42.2,40801.0,40.662,40.9824,40.662,40.9727,40801.0
2021-04-19 09:45:00,42.2,42.28,41.8,41.98,116402.0,40.9727,41.0503,40.5843,40.7591,116402.0
2021-04-19 09:50:00,41.95,42.15,41.83,42.05,53121.0,40.7299,40.9241,40.6134,40.827,53121.0
2021-04-19 09:55:00,42.05,42.07,41.62,41.73,56749.0,40.827,40.8464,40.4095,40.5163,56749.0
2021-04-19 10:00:00,41.7,41.82,41.29,41.38,52647.0,40.4872,40.6037,40.0891,40.1765,52647.0
2021-04-19 10:05:00,41.36,41.39,40.81,40.86,95778.0,40.1571,40.1862,39.6231,39.6716,95778.0
2021-04-19 10:10:00,40.85,40.9,40.5,40.65,117016.0,39.6619,39.7105,39.3221,39.4677,117016.0
2021-04-19 10:15:00,40.66,40.66,40.45,40.55,72617.0,39.4775,39.4775,39.2736,39.3707,72617.0
2021-04-19 10:20:00,40.57,40.78,40.57,40.68,38190.0,39.3901,39.594,39.3901,39.4969,38190.0
2021-04-19 10:25:00,40.71,40.74,40.51,40.58,45622.0,39.526,39.5551,39.3318,39.3998,45622.0
2021-04-19 10:30:00,40.55,40.57,40.32,40.33,59876.0,39.3707,39.3901,39.1473,39.157,59876.0
2021-04-19 10:35:00,40.34,40.36,40.22,40.25,43546.0,39.1668,39.1862,39.0502,39.0794,43546.0
2021-04-19 10:40:00,40.27,40.31,39.92,39.96,106544.0,39.0988,39.1376,38.759,38.7978,106544.0
2021-04-19 10:45:00,39.95,39.95,39.35,39.55,192813.0,38.7881,38.7881,38.2056,38.3997,192813.0
2021-04-19 10:50:00,39.53,40.02,39.48,39.94,129544.0,38.3803,38.8561,38.3318,38.7784,129544.0
2021-04-19 10:55:00,39.95,40.17,39.8,39.92,59788.0,38.7881,39.0017,38.6425,38.759,59788.0
2021-04-19 11:00:00,39.92,40.08,39.88,39.88,29640.0,38.759,38.9143,38.7201,38.7201,29640.0
2021-04-19 11:05:00,39.85,39.98,39.67,39.86,47027.0,38.691,38.8172,38.5162,38.7007,47027.0
2021-04-19 11:10:00,39.84,39.84,39.56,39.74,33103.0,38.6813,38.6813,38.4094,38.5842,33103.0
2021-04-19 11:15:00,39.8,39.98,39.68,39.98,24853.0,38.6425,38.8172,38.526,38.8172,24853.0
2021-04-19 11:20:00,39.97,40.0,39.55,39.57,27864.0,38.8075,38.8366,38.3997,38.4192,27864.0
2021-04-19 11:25:00,39.57,39.79,39.54,39.63,41933.0,38.4192,38.6328,38.39,38.4774,41933.0
2021-04-19 11:30:00,39.66,39.67,39.22,39.22,76929.0,38.5065,38.5162,38.0793,38.0793,76929.0
2021-04-19 11:35:00,39.2,39.37,39.2,39.33,39622.0,38.0599,38.225,38.0599,38.1861,39622.0
2021-04-19 11:40:00,39.37,39.51,39.07,39.07,51417.0,38.225,38.3609,37.9337,37.9337,51417.0
2021-04-19 11:45:00,39.08,39.35,38.96,39.25,73572.0,37.9434,38.2056,37.8269,38.1085,73572.0
2021-04-19 11:50:00,39.27,39.65,39.27,39.59,25857.0,38.1279,38.4968,38.1279,38.4386,25857.0
2021-04-19 11:55:00,39.56,39.58,39.23,39.31,17753.0,38.4094,38.4289,38.089,38.1667,17753.0
2021-04-19 12:00:00,39.3,39.34,38.98,39.05,59050.0,38.157,38.1958,37.8463,37.9143,59050.0
2021-04-19 12:05:00,39.09,39.26,38.88,39.24,78659.0,37.9531,38.1182,37.7492,38.0988,78659.0
2021-04-19 12:10:00,39.26,39.44,39.06,39.17,87969.0,38.1182,38.2929,37.924,38.0308,87969.0
2021-04-19 12:15:00,39.22,39.34,39.18,39.23,15024.0,38.0793,38.1958,38.0405,38.089,15024.0
2021-04-19 12:20:00,39.24,39.35,39.21,39.23,15934.0,38.0988,38.2056,38.0696,38.089,15934.0
2021-04-19 12:25:00,39.2,39.2,38.67,38.79,79666.0,38.0599,38.0599,37.5453,37.6618,79666.0
2021-04-19 12:30:00,38.81,38.85,38.61,38.62,41632.0,37.6813,37.7201,37.4871,37.4968,41632.0
2021-04-19 12:35:00,38.62,38.71,38.51,38.51,62849.0,37.4968,37.5842,37.39,37.39,62849.0
2021-04-19 12:40:00,38.51,38.53,38.31,38.43,58715.0,37.39,37.4094,37.1958,37.3123,58715.0
2021-04-19 12:45:00,38.43,38.58,38.26,38.56,34725.0,37.3123,37.4579,37.1473,37.4385,34725.0
2021-04-19 12:50:00,38.55,38.63,38.47,38.54,28840.0,37.4288,37.5065,37.3511,37.4191,28840.0
2021-04-19 12:55:00,38.55,38.71,38.49,38.69,51490.0,37.4288,37.5842,37.3706,37.5647,51490.0
2021-04-19 13:00:00,38.63,38.83,38.59,38.83,30164.0,37.5065,37.7007,37.4677,37.7007,30164.0
2021-04-19 13:05:00,38.86,38.91,38.74,38.8,21961.0,37.7298,37.7783,37.6133,37.6715,21961.0
2021-04-19 13:10:00,38.79,39.09,38.79,39.08,27846.0,37.6618,37.9531,37.6618,37.9434,27846.0
2021-04-19 13:15:00,39.09,39.18,39.01,39.05,17482.0,37.9531,38.0405,37.8754,37.9143,17482.0
2021-04-19 13:20:00,39.07,39.16,38.98,39.0,21604.0,37.9337,38.0211,37.8463,37.8657,21604.0
2021-04-19 13:25:00,38.99,39.05,38.77,38.88,25524.0,37.856,37.9143,37.6424,37.7492,25524.0
2021-04-19 13:30:00,38.89,38.92,38.74,38.89,20454.0,37.7589,37.7881,37.6133,37.7589,20454.0
2021-04-19 13:35:00,38.86,39.18,38.86,39.14,25241.0,37.7298,38.0405,37.7298,38.0017,25241.0
2021-04-19 13:40:00,39.15,39.17,38.89,38.91,22279.0,38.0114,38.0308,37.7589,37.7783,22279.0
2021-04-19 13:45:00,38.9,38.96,38.85,38.9,13327.0,37.7686,37.8269,37.7201,37.7686,13327.0
2021-04-19 13:50:00,38.93,38.93,38.74,38.79,16883.0,37.7978,37.7978,37.6133,37.6618,16883.0
2021-04-19 13:55:00,38.79,38.94,38.75,38.83,17834.0,37.6618,37.8075,37.623,37.7007,17834.0
2021-04-19 14:00:00,38.83,38.94,38.76,38.84,12477.0,37.7007,37.8075,37.6327,37.7104,12477.0
2021-04-19 14:05:00,38.85,38.9,38.53,38.55,23898.0,37.7201,37.7686,37.4094,37.4288,23898.0
2021-04-19 14:10:00,38.56,38.79,38.56,38.69,20272.0,37.4385,37.6618,37.4385,37.5647,20272.0
2021-04-19 14:15:00,38.69,38.85,38.67,38.73,15189.0,37.5647,37.7201,37.5453,37.6036,15189.0
2021-04-19 14:20:00,38.76,38.91,38.65,38.91,12413.0,37.6327,37.7783,37.5259,37.7783,12413.0
2021-04-19 14:25:00,38.88,38.98,38.86,38.91,27846.0,37.7492,37.8463,37.7298,37.7783,27846.0
2021-04-19 14:30:00,38.87,38.93,38.79,38.84,12686.0,37.7395,37.7978,37.6618,37.7104,12686.0
2021-04-19 14:35:00,38.83,38.83,38.55,38.65,28414.0,37.7007,37.7007,37.4288,37.5259,28414.0
2021-04-19 14:40:00,38.62,38.96,38.62,38.83,18193.0,37.4968,37.8269,37.4968,37.7007,18193.0
2021-04-19 14:45:00,38.83,39.06,38.78,39.04,16792.0,37.7007,37.924,37.6521,37.9046,16792.0
2021-04-19 14:50:00,39.02,39.04,38.9,38.99,27144.0,37.8851,37.9046,37.7686,37.856,27144.0
2021-04-19 14:55:00,39.01,39.2,39.01,39.18,20933.0,37.8754,38.0599,37.8754,38.0405,20933.0
2021-04-19 15:00:00,39.17,39.23,39.08,39.22,17400.0,38.0308,38.089,37.9434,38.0793,17400.0
2021-04-19 15:05:00,39.24,39.29,39.09,39.09,20037.0,38.0988,38.1473,37.9531,37.9531,20037.0
2021-04-19 15:10:00,39.11,39.15,38.93,38.96,23840.0,37.9725,38.0114,37.7978,37.8269,23840.0
2021-04-19 15:15:00,38.96,39.02,38.81,38.93,25794.0,37.8269,37.8851,37.6813,37.7978,25794.0
2021-04-19 15:20:00,38.93,39.02,38.85,38.94,11176.0,37.7978,37.8851,37.7201,37.8075,11176.0
2021-04-19 15:25:00,38.91,39.07,38.91,39.03,15182.0,37.7783,37.9337,37.7783,37.8949,15182.0
2021-04-19 15:30:00,39.04,39.06,38.89,39.0,19053.0,37.9046,37.924,37.7589,37.8657,19053.0
2021-04-19 15:35:00,39.0,39.07,38.96,39.02,7213.0,37.8657,37.9337,37.8269,37.8851,7213.0
2021-04-19 15:40:00,39.06,39.25,39.06,39.23,24978.0,37.924,38.1085,37.924,38.089,24978.0
2021-04-19 15:45:00,39.23,39.27,39.04,39.04,16656.0,38.089,38.1279,37.9046,37.9046,16656.0
2021-04-19 15:50:00,39.04,39.33,39.04,39.33,60325.0,37.9046,38.1861,37.9046,38.1861,60325.0
2021-04-19 15:55:00,39.33,39.5,39.31,39.49,88409.0,38.1861,38.3512,38.1667,38.3415,88409.0
2021-04-20 09:30:00,39.01,39.21,38.5,38.5,178711.0,37.8754,38.0696,37.3803,37.3803,178711.0
2021-04-20 09:35:00,38.5,39.24,38.48,38.83,63337.0,37.3803,38.0988,37.3609,37.7007,63337.0
2021-04-20 09:40:00,38.92,39.16,38.78,39.08,35634.0,37.7881,38.0211,37.6521,37.9434,35634.0
2021-04-20 09:45:00,39.14,39.46,39.12,39.4,57238.0,38.0017,38.3124,37.9822,38.2541,57238.0
2021-04-20 09:50:00,39.42,39.52,39.1,39.51,34438.0,38.2735,38.3706,37.9628,38.3609,34438.0
2021-04-20 09:55:00,39.51,39.51,39.2,39.22,26067.0,38.3609,38.3609,38.0599,38.0793,26067.0
2021-04-20 10:00:00,39.22,39.49,38.96,38.96,31532.0,38.0793,38.3415,37.8269,37.8269,31532.0
2021-04-20 10:05:00,38.98,39.15,38.95,39.04,19274.0,37.8463,38.0114,37.8172,37.9046,19274.0
2021-04-20 10:10:00,38.98,39.26,38.93,39.05,38332.0,37.8463,38.1182,37.7978,37.9143,38332.0
2021-04-20 10:15:00,39.01,39.1,38.93,39.02,29600.0,37.8754,37.9628,37.7978,37.8851,29600.0
2021-04-20 10:20:00,39.01,39.05,38.89,38.93,15660.0,37.8754,37.9143,37.7589,37.7978,15660.0
2021-04-20 10:25:00,39.0,39.08,38.93,38.99,22493.0,37.8657,37.9434,37.7978,37.856,22493.0
2021-04-20 10:30:00,38.97,38.97,38.65,38.68,28091.0,37.8366,37.8366,37.5259,37.555,28091.0
2021-04-20 10:35:00,38.67,38.78,38.61,38.62,18233.0,37.5453,37.6521,37.4871,37.4968,18233.0
2021-04-20 10:40:00,38.61,38.64,38.06,38.09,151885.0,37.4871,37.5162,36.9531,36.9822,151885.0
2021-04-20 10:45:00,38.09,38.1,37.85,37.95,73976.0,36.9822,36.9919,36.7492,36.8463,73976.0
2021-04-20 10:50:00,37.95,37.96,37.55,37.6,60538.0,36.8463,36.856,36.4579,36.5064,60538.0
2021-04-20 10:55:00,37.59,37.98,37.57,37.92,62782.0,36.4967,36.8754,36.4773,36.8171,62782.0
2021-04-20 11:00:00,37.9,38.11,37.85,38.01,39319.0,36.7977,37.0016,36.7492,36.9045,39319.0
2021-04-20 11:05:00,37.99,38.14,37.97,38.14,19386.0,36.8851,37.0307,36.8657,37.0307,19386.0
2021-04-20 11:10:00,38.16,38.16,37.89,37.89,27356.0,37.0502,37.0502,36.788,36.788,27356.0
2021-04-20 11:15:00,37.86,37.86,37.34,37.34,125689.0,36.7589,36.7589,36.254,36.254,125689.0
2021-04-20 11:20:00,37.37,37.44,37.17,37.21,48367.0,36.2831,36.3511,36.089,36.1278,48367.0
2021-04-20 11:25:00,37.2,37.51,37.2,37.4,26932.0,36.1181,36.4191,36.1181,36.3123,26932.0
2021-04-20 11:30:00,37.39,37.5,37.23,37.33,47220.0,36.3026,36.4094,36.1472,36.2443,47220.0
2021-04-20 11:35:00,37.37,37.38,37.11,37.26,50077.0,36.2831,36.2928,36.0307,36.1763,50077.0
2021-04-20 11:40:00,37.34,37.41,37.3,37.36,30642.0,36.254,36.322,36.2152,36.2734,30642.0
2021-04-20 11:45:00,37.4,37.85,37.34,37.85,34695.0,36.3123,36.7492,36.254,36.7492,34695.0
2021-04-20 11:50:00,37.84,37.84,37.61,37.81,26824.0,36.7395,36.7395,36.5162,36.7103,26824.0
2021-04-20 11:55:00,37.79,37.87,37.73,37.73,17613.0,36.6909,36.7686,36.6327,36.6327,17613.0
2021-04-20 12:00:00,37.74,37.89,37.56,37.87,29462.0,36.6424,36.788,36.4676,36.7686,29462.0
2021-04-20 12:05:00,37.87,37.87,37.69,37.73,11215.0,36.7686,36.7686,36.5938,36.6327,11215.0
2021-04-20 12:10:00,37.72,37.97,37.68,37.95,18364.0,36.623,36.8657,36.5841,36.8463,18364.0
2021-04-20 12:15:00,37.99,38.02,37.83,37.83,10814.0,36.8851,36.9142,36.7298,36.7298,10814.0
2021-04-20 12:20:00,37.87,37.94,37.81,37.85,22330.0,36.7686,36.8366,36.7103,36.7492,22330.0
2021-04-20 12:25:00,37.81,37.89,37.74,37.74,10096.0,36.7103,36.788,36.6424,36.6424,10096.0
2021-04-20 12:30:00,37.77,37.79,37.56,37.57,9164.0,36.6715,36.6909,36.4676,36.4773,9164.0
2021-04-20 12:35:00,37.58,37.76,37.54,37.69,9865.0,36.487,36.6618,36.4482,36.5938,9865.0
2021-04-20 12:40:00,37.65,37.68,37.42,37.44,19589.0,36.555,36.5841,36.3317,36.3511,19589.0
2021-04-20 12:45:00,37.42,37.48,37.41,37.47,6278.0,36.3317,36.3899,36.322,36.3802,6278.0
2021-04-20 12:50:00,37.46,37.53,37.22,37.25,12314.0,36.3705,36.4385,36.1375,36.1666,12314.0
2021-04-20 12:55:00,37.25,37.53,37.25,37.47,25061.0,36.1666,36.4385,36.1666,36.3802,25061.0
2021-04-20 13:00:00,37.42,37.52,37.36,37.46,35552.0,36.3317,36.4288,36.2734,36.3705,35552.0
2021-04-20 13:05:00,37.42,37.44,37.37,37.38,9199.0,36.3317,36.3511,36.2831,36.2928,9199.0
2021-04-20 13:10:00,37.39,37.39,37.3,37.36,32515.0,36.3026,36.3026,36.2152,36.2734,32515.0
2021-04-20 13:15:00,37.36,37.51,37.32,37.46,11646.0,36.2734,36.4191,36.2346,36.3705,11646.0
2021-04-20 13:20:00,37.46,37.46,37.17,37.17,28441.0,36.3705,36.3705,36.089,36.089,28441.0
2021-04-20 13:25:00,37.17,37.17,37.1,37.17,20067.0,36.089,36.089,36.021,36.089,20067.0
2021-04-20 13:30:00,37.18,37.27,37.16,37.25,20368.0,36.0987,36.186,36.0792,36.1666,20368.0
2021-04-20 13:35:00,37.24,37.39,37.22,37.35,12457.0,36.1569,36.3026,36.1375,36.2637,12457.0
2021-04-20 13:40:00,37.34,37.34,37.22,37.26,8933.0,36.254,36.254,36.1375,36.1763,8933.0
2021-04-20 13:45:00,37.26,37.43,37.23,37.37,4252.0,36.1763,36.3414,36.1472,36.2831,4252.0
2021-04-20 13:50:00,37.36,37.45,37.35,37.41,9902.0,36.2734,36.3608,36.2637,36.322,9902.0
2021-04-20 13:55:00,37.42,37.48,37.36,37.47,15851.0,36.3317,36.3899,36.2734,36.3802,15851.0
2021-04-20 14:00:00,37.47,37.52,37.45,37.5,13333.0,36.3802,36.4288,36.3608,36.4094,13333.0
2021-04-20 14:05:00,37.51,37.55,37.4,37.54,38059.0,36.4191,36.4579,36.3123,36.4482,38059.0
2021-04-20 14:10:00,37.52,37.52,37.47,37.48,15908.0,36.4288,36.4288,36.3802,36.3899,15908.0
2021-04-20 14:15:00,37.47,37.49,37.37,37.37,21737.0,36.3802,36.3996,36.2831,36.2831,21737.0
2021-04-20 14:20:00,37.39,37.52,37.38,37.48,9756.0,36.3026,36.4288,36.2928,36.3899,9756.0
2021-04-20 14:25:00,37.46,37.47,37.24,37.24,26222.0,36.3705,36.3802,36.1569,36.1569,26222.0
2021-04-20 14:30:00,37.24,37.24,37.09,37.09,28842.0,36.1569,36.1569,36.0113,36.0113,28842.0
2021-04-20 14:35:00,37.07,37.12,37.04,37.1,21388.0,35.9919,36.0404,35.9627,36.021,21388.0
2021-04-20 14:40:00,37.11,37.24,37.1,37.23,6804.0,36.0307,36.1569,36.021,36.1472,6804.0
2021-04-20 14:45:00,37.22,37.34,37.18,37.32,13071.0,36.1375,36.254,36.0987,36.2346,13071.0
2021-04-20 14:50:00,37.31,37.38,37.23,37.26,15313.0,36.2249,36.2928,36.1472,36.1763,15313.0
2021-04-20 14:55:00,37.23,37.23,37.06,37.15,19964.0,36.1472,36.1472,35.9822,36.0695,19964.0
2021-04-20 15:00:00,37.24,37.49,37.23,37.47,16865.0,36.1569,36.3996,36.1472,36.3802,16865.0
2021-04-20 15:05:00,37.46,37.55,37.43,37.55,7565.0,36.3705,36.4579,36.3414,36.4579,7565.0
2021-04-20 15:10:00,37.56,37.58,37.49,37.57,9885.0,36.4676,36.487,36.3996,36.4773,9885.0
2021-04-20 15:15:00,37.58,37.61,37.4,37.45,16605.0,36.487,36.5162,36.3123,36.3608,16605.0
2021-04-20 15:20:00,37.45,37.53,37.4,37.48,10387.0,36.3608,36.4385,36.3123,36.3899,10387.0
2021-04-20 15:25:00,37.47,37.48,37.38,37.47,22921.0,36.3802,36.3899,36.2928,36.3802,22921.0
2021-04-20 15:30:00,37.49,37.63,37.47,37.62,28494.0,36.3996,36.5356,36.3802,36.5259,28494.0
2021-04-20 15:35:00,37.64,37.66,37.48,37.58,38895.0,36.5453,36.5647,36.3899,36.487,38895.0
2021-04-20 15:40:00,37.56,37.86,37.56,37.85,32480.0,36.4676,36.7589,36.4676,36.7492,32480.0
2021-04-20 15:45:00,37.87,37.91,37.8,37.86,30912.0,36.7686,36.8074,36.7006,36.7589,30912.0
2021-04-20 15:50:00,37.85,37.88,37.67,37.76,22918.0,36.7492,36.7783,36.5744,36.6618,22918.0
2021-04-20 15:55:00,37.77,37.77,37.6,37.6,53745.0,36.6715,36.6715,36.5064,36.5064,53745.0
2021-04-21 09:30:00,37.93,37.93,37.35,37.82,197790.0,36.8269,36.8269,36.2637,36.72,197790.0
2021-04-21 09:35:00,37.81,38.0,37.61,37.81,87529.0,36.7103,36.8948,36.5162,36.7103,87529.0
2021-04-21 09:40:00,37.73,38.28,37.68,38.09,112225.0,36.6327,37.1667,36.5841,36.9822,112225.0
2021-04-21 09:45:00,38.12,39.06,38.09,39.02,245256.0,37.0113,37.924,36.9822,37.8851,245256.0
2021-04-21 09:50:00,39.04,39.11,38.7,38.75,103149.0,37.9046,37.9725,37.5745,37.623,103149.0
2021-04-21 09:55:00,38.74,38.89,38.47,38.85,81939.0,37.6133,37.7589,37.3511,37.7201,81939.0
2021-04-21 10:00:00,38.86,39.06,38.82,38.92,87296.0,37.7298,37.924,37.691,37.7881,87296.0
2021-04-21 10:05:00,38.9,39.01,38.74,38.92,36670.0,37.7686,37.8754,37.6133,37.7881,36670.0
2021-04-21 10:10:00,38.91,39.08,38.87,39.04,66014.0,37.7783,37.9434,37.7395,37.9046,66014.0
2021-04-21 10:15:00,39.08,39.11,38.65,38.76,51314.0,37.9434,37.9725,37.5259,37.6327,51314.0
2021-04-21 10:20:00,38.74,39.09,38.69,39.09,37731.0,37.6133,37.9531,37.5647,37.9531,37731.0
2021-04-21 10:25:00,39.05,39.14,39.01,39.14,38166.0,37.9143,38.0017,37.8754,38.0017,38166.0
2021-04-21 10:30:00,39.12,39.14,38.88,38.9,21007.0,37.9822,38.0017,37.7492,37.7686,21007.0
2021-04-21 10:35:00,38.93,39.07,38.85,38.85,27077.0,37.7978,37.9337,37.7201,37.7201,27077.0
2021-04-21 10:40:00,38.89,39.01,38.84,38.97,18124.0,37.7589,37.8754,37.7104,37.8366,18124.0
2021-04-21 10:45:00,38.98,39.02,38.87,38.94,18871.0,37.8463,37.8851,37.7395,37.8075,18871.0
2021-04-21 10:50:00,38.91,38.93,38.69,38.85,28595.0,37.7783,37.7978,37.5647,37.7201,28595.0
2021-04-21 10:55:00,38.8,38.97,38.8,38.96,25658.0,37.6715,37.8366,37.6715,37.8269,25658.0
2021-04-21 11:00:00,38.98,39.15,38.85,39.01,44183.0,37.8463,38.0114,37.7201,37.8754,44183.0
2021-04-21 11:05:00,39.0,39.14,38.92,39.07,21475.0,37.8657,38.0017,37.7881,37.9337,21475.0
2021-04-21 11:10:00,39.07,39.17,38.95,39.16,17361.0,37.9337,38.0308,37.8172,38.0211,17361.0
2021-04-21 11:15:00,39.15,39.36,39.14,39.34,64940.0,38.0114,38.2153,38.0017,38.1958,64940.0
2021-04-21 11:20:00,39.35,39.41,39.25,39.27,27058.0,38.2056,38.2638,38.1085,38.1279,27058.0
2021-04-21 11:25:00,39.28,39.32,39.11,39.12,28370.0,38.1376,38.1764,37.9725,37.9822,28370.0
2021-04-21 11:30:00,39.13,39.29,39.13,39.28,13511.0,37.9919,38.1473,37.9919,38.1376,13511.0
2021-04-21 11:35:00,39.29,39.29,39.15,39.15,10171.0,38.1473,38.1473,38.0114,38.0114,10171.0
2021-04-21 11:40:00,39.17,39.27,39.17,39.26,15626.0,38.0308,38.1279,38.0308,38.1182,15626.0
2021-04-21 11:45:00,39.26,39.36,39.22,39.28,21070.0,38.1182,38.2153,38.0793,38.1376,21070.0
2021-04-21 11:50:00,39.28,39.35,39.2,39.3,14894.0,38.1376,38.2056,38.0599,38.157,14894.0
2021-04-21 11:55:00,39.32,39.43,39.31,39.4,21702.0,38.1764,38.2832,38.1667,38.2541,21702.0
2021-04-21 12:00:00,39.41,39.44,39.3,39.34,27856.0,38.2638,38.2929,38.157,38.1958,27856.0
2021-04-21 12:05:00,39.34,39.43,39.31,39.4,16251.0,38.1958,38.2832,38.1667,38.2541,16251.0
2021-04-21 12:10:00,39.39,39.4,39.27,39.3,24226.0,38.2444,38.2541,38.1279,38.157,24226.0
2021-04-21 12:15:00,39.29,39.29,39.2,39.26,102290.0,38.1473,38.1473,38.0599,38.1182,102290.0
2021-04-21 12:20:00,39.27,39.36,39.24,39.35,17104.0,38.1279,38.2153,38.0988,38.2056,17104.0
2021-04-21 12:25:00,39.36,39.44,39.34,39.38,28448.0,38.2153,38.2929,38.1958,38.2347,28448.0
2021-04-21 12:30:00,39.4,39.43,39.36,39.4,15604.0,38.2541,38.2832,38.2153,38.2541,15604.0
2021-04-21 12:35:00,39.41,39.64,39.39,39.64,47964.0,38.2638,38.4871,38.2444,38.4871,47964.0
2021-04-21 12:40:00,39.64,39.67,39.55,39.57,24165.0,38.4871,38.5162,38.3997,38.4192,24165.0
2021-04-21 12:45:00,39.57,39.65,39.47,39.47,20213.0,38.4192,38.4968,38.3221,38.3221,20213.0
2021-04-21 12:50:00,39.49,39.6,39.48,39.48,14755.0,38.3415,38.4483,38.3318,38.3318,14755.0
2021-04-21 12:55:00,39.49,39.53,39.36,39.43,31736.0,38.3415,38.3803,38.2153,38.2832,31736.0
2021-04-21 13:00:00,39.4,39.54,39.39,39.52,12998.0,38.2541,38.39,38.2444,38.3706,12998.0
2021-04-21 13:05:00,39.53,39.66,39.48,39.6,23455.0,38.3803,38.5065,38.3318,38.4483,23455.0
2021-04-21 13:10:00,39.6,39.64,39.55,39.61,8729.0,38.4483,38.4871,38.3997,38.458,8729.0
2021-04-21 13:15:00,39.58,39.69,39.48,39.67,20542.0,38.4289,38.5357,38.3318,38.5162,20542.0
2021-04-21 13:20:00,39.68,39.74,39.68,39.71,21293.0,38.526,38.5842,38.526,38.5551,21293.0
2021-04-21 13:25:00,39.69,39.69,39.56,39.61,10270.0,38.5357,38.5357,38.4094,38.458,10270.0
2021-04-21 13:30:00,39.62,39.74,39.62,39.71,5148.0,38.4677,38.5842,38.4677,38.5551,5148.0
2021-04-21 13:35:00,39.71,39.74,39.67,39.7,11911.0,38.5551,38.5842,38.5162,38.5454,11911.0
2021-04-21 13:40:00,39.67,39.67,39.53,39.56,18192.0,38.5162,38.5162,38.3803,38.4094,18192.0
2021-04-21 13:45:00,39.54,39.57,39.51,39.55,19344.0,38.39,38.4192,38.3609,38.3997,19344.0
2021-04-21 13:50:00,39.57,39.62,39.56,39.62,12691.0,38.4192,38.4677,38.4094,38.4677,12691.0
2021-04-21 13:55:00,39.62,39.74,39.62,39.74,29516.0,38.4677,38.5842,38.4677,38.5842,29516.0
2021-04-21 14:00:00,39.75,39.92,39.75,39.85,45821.0,38.5939,38.759,38.5939,38.691,45821.0
2021-04-21 14:05:00,39.84,39.92,39.78,39.89,21508.0,38.6813,38.759,38.623,38.7298,21508.0
2021-04-21 14:10:00,39.88,39.94,39.84,39.93,25533.0,38.7201,38.7784,38.6813,38.7687,25533.0
2021-04-21 14:15:00,39.9,39.98,39.9,39.96,16493.0,38.7396,38.8172,38.7396,38.7978,16493.0
2021-04-21 14:20:00,39.97,39.98,39.78,39.79,13865.0,38.8075,38.8172,38.623,38.6328,13865.0
2021-04-21 14:25:00,39.77,39.91,39.76,39.86,11719.0,38.6133,38.7493,38.6036,38.7007,11719.0
2021-04-21 14:30:00,39.87,39.96,39.87,39.92,10170.0,38.7104,38.7978,38.7104,38.759,10170.0
2021-04-21 14:35:00,39.92,39.93,39.87,39.87,13250.0,38.759,38.7687,38.7104,38.7104,13250.0
2021-04-21 14:40:00,39.86,39.89,39.8,39.83,13212.0,38.7007,38.7298,38.6425,38.6716,13212.0
2021-04-21 14:45:00,39.83,39.86,39.76,39.79,8808.0,38.6716,38.7007,38.6036,38.6328,8808.0
2021-04-21 14:50:00,39.78,39.86,39.76,39.84,4474.0,38.623,38.7007,38.6036,38.6813,4474.0
2021-04-21 14:55:00,39.84,39.89,39.8,39.84,9882.0,38.6813,38.7298,38.6425,38.6813,9882.0
2021-04-21 15:00:00,39.8,39.84,39.76,39.78,8299.0,38.6425,38.6813,38.6036,38.623,8299.0
2021-04-21 15:05:00,39.77,39.8,39.75,39.75,6880.0,38.6133,38.6425,38.5939,38.5939,6880.0
2021-04-21 15:10:00,39.75,39.87,39.73,39.85,10199.0,38.5939,38.7104,38.5745,38.691,10199.0
2021-04-21 15:15:00,39.85,39.89,39.77,39.89,7599.0,38.691,38.7298,38.6133,38.7298,7599.0
2021-04-21 15:20:00,39.9,39.95,39.89,39.95,11092.0,38.7396,38.7881,38.7298,38.7881,11092.0
2021-04-21 15:25:00,39.96,40.07,39.96,39.97,35275.0,38.7978,38.9046,38.7978,38.8075,35275.0
2021-04-21 15:30:00,39.98,40.25,39.98,40.25,53968.0,38.8172,39.0794,38.8172,39.0794,53968.0
2021-04-21 15:35:00,40.26,40.26,40.11,40.11,38796.0,39.0891,39.0891,38.9434,38.9434,38796.0
2021-04-21 15:40:00,40.12,40.33,40.08,40.31,43194.0,38.9532,39.157,38.9143,39.1376,43194.0
2021-04-21 15:45:00,40.33,40.45,40.31,40.45,35423.0,39.157,39.2736,39.1376,39.2736,35423.0
2021-04-21 15:50:00,40.45,40.54,40.3,40.53,64563.0,39.2736,39.3609,39.1279,39.3512,64563.0
2021-04-21 15:55:00,40.53,40.76,40.42,40.75,88227.0,39.3512,39.5745,39.2444,39.5648,88227.0
2021-04-22 09:30:00,40.37,40.6,39.88,40.08,190326.0,39.1959,39.4192,38.7201,38.9143,190326.0
2021-04-22 09:35:00,40.05,40.1,39.55,39.59,80014.0,38.8852,38.9337,38.3997,38.4386,80014.0
2021-04-22 09:40:00,39.61,39.67,39.2,39.29,84774.0,38.458,38.5162,38.0599,38.1473,84774.0
2021-04-22 09:45:00,39.31,39.31,38.9,39.18,108867.0,38.1667,38.1667,37.7686,38.0405,108867.0
2021-04-22 09:50:00,39.2,39.37,38.88,39.0,96154.0,38.0599,38.225,37.7492,37.8657,96154.0
2021-04-22 09:55:00,39.04,39.48,38.81,39.45,132719.0,37.9046,38.3318,37.6813,38.3026,132719.0
2021-04-22 10:00:00,39.43,39.43,39.1,39.23,74121.0,38.2832,38.2832,37.9628,38.089,74121.0
2021-04-22 10:05:00,39.25,39.43,39.19,39.34,37966.0,38.1085,38.2832,38.0502,38.1958,37966.0
2021-04-22 10:10:00,39.31,39.48,39.18,39.31,36780.0,38.1667,38.3318,38.0405,38.1667,36780.0
2021-04-22 10:15:00,39.33,39.37,39.04,39.04,29187.0,38.1861,38.225,37.9046,37.9046,29187.0
2021-04-22 10:20:00,39.07,39.24,38.9,39.19,74519.0,37.9337,38.0988,37.7686,38.0502,74519.0
2021-04-22 10:25:00,39.16,39.52,39.16,39.28,63214.0,38.0211,38.3706,38.0211,38.1376,63214.0
2021-04-22 10:30:00,39.29,39.82,39.27,39.81,71000.0,38.1473,38.6619,38.1279,38.6522,71000.0
2021-04-22 10:35:00,39.81,39.85,39.67,39.83,47109.0,38.6522,38.691,38.5162,38.6716,47109.0
2021-04-22 10:40:00,39.8,39.86,39.65,39.71,25567.0,38.6425,38.7007,38.4968,38.5551,25567.0
2021-04-22 10:45:00,39.7,39.8,39.65,39.67,17773.0,38.5454,38.6425,38.4968,38.5162,17773.0
2021-04-22 10:50:00,39.69,39.91,39.62,39.83,20256.0,38.5357,38.7493,38.4677,38.6716,20256.0
2021-04-22 10:55:00,39.8,39.84,39.68,39.78,12138.0,38.6425,38.6813,38.526,38.623,12138.0
2021-04-22 11:00:00,39.78,39.84,39.63,39.66,18505.0,38.623,38.6813,38.4774,38.5065,18505.0
2021-04-22 11:05:00,39.68,39.68,39.54,39.62,23901.0,38.526,38.526,38.39,38.4677,23901.0
2021-04-22 11:10:00,39.6,39.62,39.53,39.56,14715.0,38.4483,38.4677,38.3803,38.4094,14715.0
2021-04-22 11:15:00,39.56,39.61,39.5,39.53,24715.0,38.4094,38.458,38.3512,38.3803,24715.0
2021-04-22 11:20:00,39.55,39.76,39.55,39.74,23343.0,38.3997,38.6036,38.3997,38.5842,23343.0
2021-04-22 11:25:00,39.75,39.86,39.65,39.66,17042.0,38.5939,38.7007,38.4968,38.5065,17042.0
2021-04-22 11:30:00,39.62,39.93,39.55,39.93,42254.0,38.4677,38.7687,38.3997,38.7687,42254.0
2021-04-22 11:35:00,39.93,39.98,39.78,39.81,20963.0,38.7687,38.8172,38.623,38.6522,20963.0
2021-04-22 11:40:00,39.83,39.85,39.73,39.82,8074.0,38.6716,38.691,38.5745,38.6619,8074.0
2021-04-22 11:45:00,39.82,39.82,39.65,39.68,7401.0,38.6619,38.6619,38.4968,38.526,7401.0
2021-04-22 11:50:00,39.69,39.8,39.66,39.69,14821.0,38.5357,38.6425,38.5065,38.5357,14821.0
2021-04-22 11:55:00,39.66,39.72,39.58,39.65,38625.0,38.5065,38.5648,38.4289,38.4968,38625.0
2021-04-22 12:00:00,39.67,39.69,39.56,39.64,7870.0,38.5162,38.5357,38.4094,38.4871,7870.0
2021-04-22 12:05:00,39.62,39.66,39.57,39.58,6060.0,38.4677,38.5065,38.4192,38.4289,6060.0
2021-04-22 12:10:00,39.59,39.66,39.56,39.65,4793.0,38.4386,38.5065,38.4094,38.4968,4793.0
2021-04-22 12:15:00,39.66,39.83,39.66,39.83,17670.0,38.5065,38.6716,38.5065,38.6716,17670.0
2021-04-22 12:20:00,39.84,39.96,39.84,39.94,18192.0,38.6813,38.7978,38.6813,38.7784,18192.0
2021-04-22 12:25:00,39.95,40.01,39.93,39.98,16643.0,38.7881,38.8464,38.7687,38.8172,16643.0
2021-04-22 12:30:00,39.98,40.05,39.94,39.95,12122.0,38.8172,38.8852,38.7784,38.7881,12122.0
2021-04-22 12:35:00,39.96,40.06,39.93,40.05,11477.0,38.7978,38.8949,38.7687,38.8852,11477.0
2021-04-22 12:40:00,40.06,40.06,39.98,40.05,5889.0,38.8949,38.8949,38.8172,38.8852,5889.0
2021-04-22 12:45:00,40.06,40.08,40.04,40.07,6423.0,38.8949,38.9143,38.8755,38.9046,6423.0
2021-04-22 12:50:00,40.07,40.16,40.02,40.13,12908.0,38.9046,38.992,38.8561,38.9629,12908.0
2021-04-22 12:55:00,40.12,40.22,40.12,40.16,11007.0,38.9532,39.0502,38.9532,38.992,11007.0
2021-04-22 13:00:00,40.14,40.16,40.03,40.04,7690.0,38.9726,38.992,38.8658,38.8755,7690.0
2021-04-22 13:05:00,40.04,40.04,39.3,39.51,73749.0,38.8755,38.8755,38.157,38.3609,73749.0
2021-04-22 13:10:00,39.49,39.49,38.87,39.22,134039.0,38.3415,38.3415,37.7395,38.0793,134039.0
2021-04-22 13:15:00,39.17,39.17,38.41,38.45,115150.0,38.0308,38.0308,37.2929,37.3317,115150.0
2021-04-22 13:20:00,38.43,39.01,38.38,38.95,82048.0,37.3123,37.8754,37.2638,37.8172,82048.0
2021-04-22 13:25:00,38.92,39.27,38.79,39.23,73713.0,37.7881,38.1279,37.6618,38.089,73713.0
2021-04-22 13:30:00,39.25,39.25,38.88,39.06,53048.0,38.1085,38.1085,37.7492,37.924,53048.0
2021-04-22 13:35:00,39.04,39.04,38.74,38.85,25928.0,37.9046,37.9046,37.6133,37.7201,25928.0
2021-04-22 13:40:00,38.83,38.83,38.13,38.14,86413.0,37.7007,37.7007,37.021,37.0307,86413.0
2021-04-22 13:45:00,38.17,38.48,37.87,37.92,101256.0,37.0599,37.3609,36.7686,36.8171,101256.0
2021-04-22 13:50:00,37.94,38.0,37.62,37.65,176522.0,36.8366,36.8948,36.5259,36.555,176522.0
2021-04-22 13:55:00,37.65,37.84,37.56,37.64,64966.0,36.555,36.7395,36.4676,36.5453,64966.0
2021-04-22 14:00:00,37.64,37.64,37.27,37.53,156952.0,36.5453,36.5453,36.186,36.4385,156952.0
2021-04-22 14:05:00,37.49,37.96,37.4,37.91,78904.0,36.3996,36.856,36.3123,36.8074,78904.0
2021-04-22 14:10:00,37.88,37.92,37.69,37.92,39151.0,36.7783,36.8171,36.5938,36.8171,39151.0
2021-04-22 14:15:00,37.91,37.95,37.69,37.75,54173.0,36.8074,36.8463,36.5938,36.6521,54173.0
2021-04-22 14:20:00,37.79,37.87,37.61,37.68,30992.0,36.6909,36.7686,36.5162,36.5841,30992.0
2021-04-22 14:25:00,37.66,38.14,37.61,38.09,46664.0,36.5647,37.0307,36.5162,36.9822,46664.0
2021-04-22 14:30:00,38.08,38.24,38.01,38.19,45458.0,36.9725,37.1278,36.9045,37.0793,45458.0
2021-04-22 14:35:00,38.2,38.24,38.08,38.16,24488.0,37.089,37.1278,36.9725,37.0502,24488.0
2021-04-22 14:40:00,38.12,38.41,38.11,38.4,15211.0,37.0113,37.2929,37.0016,37.2832,15211.0
2021-04-22 14:45:00,38.4,38.41,38.14,38.18,24258.0,37.2832,37.2929,37.0307,37.0696,24258.0
2021-04-22 14:50:00,38.2,38.26,37.92,38.04,28919.0,37.089,37.1473,36.8171,36.9337,28919.0
2021-04-22 14:55:00,38.02,38.41,38.02,38.23,25105.0,36.9142,37.2929,36.9142,37.1181,25105.0
2021-04-22 15:00:00,38.25,38.43,38.16,38.32,26746.0,37.1375,37.3123,37.0502,37.2055,26746.0
2021-04-22 15:05:00,38.31,38.36,37.9,37.93,24734.0,37.1958,37.2443,36.7977,36.8269,24734.0
2021-04-22 15:10:00,37.98,38.2,37.96,38.08,16387.0,36.8754,37.089,36.856,36.9725,16387.0
2021-04-22 15:15:00,38.1,38.1,37.8,37.93,46821.0,36.9919,36.9919,36.7006,36.8269,46821.0
2021-04-22 15:20:00,37.95,37.95,37.79,37.79,35262.0,36.8463,36.8463,36.6909,36.6909,35262.0
2021-04-22 15:25:00,37.79,37.93,37.73,37.83,22771.0,36.6909,36.8269,36.6327,36.7298,22771.0
2021-04-22 15:30:00,37.79,38.13,37.79,38.01,33339.0,36.6909,37.021,36.6909,36.9045,33339.0
2021-04-22 15:35:00,38.01,38.12,37.91,37.98,19310.0,36.9045,37.0113,36.8074,36.8754,19310.0
2021-04-22 15:40:00,38.04,38.06,37.88,37.88,39664.0,36.9337,36.9531,36.7783,36.7783,39664.0
2021-04-22 15:45:00,37.89,38.16,37.83,37.83,34460.0,36.788,37.0502,36.7298,36.7298,34460.0
2021-04-22 15:50:00,37.81,38.06,37.81,37.92,26691.0,36.7103,36.9531,36.7103,36.8171,26691.0
2021-04-22 15:55:00,37.94,38.02,37.79,37.94,75871.0,36.8366,36.9142,36.6909,36.8366,75871.0
2021-04-23 09:30:00,38.34,38.98,38.3,38.84,262810.0,37.2249,37.8463,37.1861,37.7104,262810.0
2021-04-23 09:35:00,38.9,39.38,38.74,39.18,100120.0,37.7686,38.2347,37.6133,38.0405,100120.0
2021-04-23 09:40:00,39.22,39.26,38.97,39.04,51754.0,38.0793,38.1182,37.8366,37.9046,51754.0
2021-04-23 09:45:00,39.09,39.36,38.85,39.36,36258.0,37.9531,38.2153,37.7201,38.2153,36258.0
2021-04-23 09:50:00,39.34,39.53,39.21,39.48,96382.0,38.1958,38.3803,38.0696,38.3318,96382.0
2021-04-23 09:55:00,39.44,39.52,39.33,39.44,59466.0,38.2929,38.3706,38.1861,38.2929,59466.0
2021-04-23 10:00:00,39.46,39.7,39.34,39.68,47509.0,38.3124,38.5454,38.1958,38.526,47509.0
2021-04-23 10:05:00,39.65,39.78,39.53,39.75,47145.0,38.4968,38.623,38.3803,38.5939,47145.0
2021-04-23 10:10:00,39.77,39.94,39.75,39.94,42666.0,38.6133,38.7784,38.5939,38.7784,42666.0
2021-04-23 10:15:00,39.91,39.96,39.67,39.7,25911.0,38.7493,38.7978,38.5162,38.5454,25911.0
2021-04-23 10:20:00,39.72,39.8,39.65,39.72,33472.0,38.5648,38.6425,38.4968,38.5648,33472.0
2021-04-23 10:25:00,39.79,39.8,39.66,39.74,17841.0,38.6328,38.6425,38.5065,38.5842,17841.0
2021-04-23 10:30:00,39.77,39.9,39.55,39.81,44550.0,38.6133,38.7396,38.3997,38.6522,44550.0
2021-04-23 10:35:00,39.81,39.88,39.71,39.73,27984.0,38.6522,38.7201,38.5551,38.5745,27984.0
2021-04-23 10:40:00,39.73,39.78,39.53,39.53,28630.0,38.5745,38.623,38.3803,38.3803,28630.0
2021-04-23 10:45:00,39.53,39.79,39.45,39.77,21729.0,38.3803,38.6328,38.3026,38.6133,21729.0
2021-04-23 10:50:00,39.75,39.87,39.67,39.71,22539.0,38.5939,38.7104,38.5162,38.5551,22539.0
2021-04-23 10:55:00,39.71,39.8,39.56,39.75,23089.0,38.5551,38.6425,38.4094,38.5939,23089.0
2021-04-23 11:00:00,39.74,39.82,39.67,39.69,20602.0,38.5842,38.6619,38.5162,38.5357,20602.0
2021-04-23 11:05:00,39.71,39.75,39.66,39.68,15406.0,38.5551,38.5939,38.5065,38.526,15406.0
2021-04-23 11:10:00,39.67,39.71,39.57,39.62,11324.0,38.5162,38.5551,38.4192,38.4677,11324.0
2021-04-23 11:15:00,39.63,39.78,39.63,39.72,14628.0,38.4774,38.623,38.4774,38.5648,14628.0
2021-04-23 11:20:00,39.73,39.89,39.71,39.86,20756.0,38.5745,38.7298,38.5551,38.7007,20756.0
2021-04-23 11:25:00,39.89,39.98,39.83,39.86,32503.0,38.7298,38.8172,38.6716,38.7007,32503.0
2021-04-23 11:30:00,39.88,39.93,39.85,39.86,10454.0,38.7201,38.7687,38.691,38.7007,10454.0
2021-04-23 11:35:00,39.9,39.99,39.83,39.95,18284.0,38.7396,38.8269,38.6716,38.7881,18284.0
2021-04-23 11:40:00,39.95,40.0,39.79,39.83,34641.0,38.7881,38.8366,38.6328,38.6716,34641.0
2021-04-23 11:45:00,39.83,40.05,39.83,40.05,40389.0,38.6716,38.8852,38.6716,38.8852,40389.0
2021-04-23 11:50:00,40.05,40.07,39.98,40.0,12993.0,38.8852,38.9046,38.8172,38.8366,12993.0
2021-04-23 11:55:00,40.01,40.01,39.86,39.86,13942.0,38.8464,38.8464,38.7007,38.7007,13942.0
2021-04-23 12:00:00,39.87,39.9,39.74,39.77,9934.0,38.7104,38.7396,38.5842,38.6133,9934.0
2021-04-23 12:05:00,39.79,40.02,39.79,40.0,9952.0,38.6328,38.8561,38.6328,38.8366,9952.0
2021-04-23 12:10:00,39.97,39.97,39.85,39.86,6900.0,38.8075,38.8075,38.691,38.7007,6900.0
2021-04-23 12:15:00,39.86,39.88,39.78,39.84,4068.0,38.7007,38.7201,38.623,38.6813,4068.0
2021-04-23 12:20:00,39.86,39.97,39.86,39.94,16088.0,38.7007,38.8075,38.7007,38.7784,16088.0
2021-04-23 12:25:00,39.93,39.94,39.68,39.69,35805.0,38.7687,38.7784,38.526,38.5357,35805.0
2021-04-23 12:30:00,39.74,39.92,39.74,39.91,11173.0,38.5842,38.759,38.5842,38.7493,11173.0
2021-04-23 12:35:00,39.92,39.93,39.8,39.82,13273.0,38.759,38.7687,38.6425,38.6619,13273.0
2021-04-23 12:40:00,39.83,39.98,39.83,39.95,11162.0,38.6716,38.8172,38.6716,38.7881,11162.0
2021-04-23 12:45:00,39.94,40.06,39.91,40.04,26916.0,38.7784,38.8949,38.7493,38.8755,26916.0
2021-04-23 12:50:00,40.04,40.12,40.03,40.1,18371.0,38.8755,38.9532,38.8658,38.9337,18371.0
2021-04-23 12:55:00,40.12,40.21,40.11,40.19,22874.0,38.9532,39.0405,38.9434,39.0211,22874.0
2021-04-23 13:00:00,40.2,40.22,40.05,40.08,24137.0,39.0308,39.0502,38.8852,38.9143,24137.0
2021-04-23 13:05:00,40.08,40.16,40.05,40.12,15908.0,38.9143,38.992,38.8852,38.9532,15908.0
2021-04-23 13:10:00,40.15,40.19,40.07,40.1,41148.0,38.9823,39.0211,38.9046,38.9337,41148.0
2021-04-23 13:15:00,40.1,40.11,40.04,40.11,33992.0,38.9337,38.9434,38.8755,38.9434,33992.0
2021-04-23 13:20:00,40.09,40.11,40.08,40.08,10157.0,38.924,38.9434,38.9143,38.9143,10157.0
2021-04-23 13:25:00,40.06,40.17,40.05,40.16,15368.0,38.8949,39.0017,38.8852,38.992,15368.0
2021-04-23 13:30:00,40.17,40.22,40.15,40.22,16728.0,39.0017,39.0502,38.9823,39.0502,16728.0
2021-04-23 13:35:00,40.23,40.34,40.23,40.34,30629.0,39.06,39.1668,39.06,39.1668,30629.0
2021-04-23 13:40:00,40.35,40.35,40.27,40.33,16557.0,39.1765,39.1765,39.0988,39.157,16557.0
2021-04-23 13:45:00,40.33,40.41,40.27,40.28,26781.0,39.157,39.2347,39.0988,39.1085,26781.0
2021-04-23 13:50:00,40.29,40.32,40.26,40.32,5993.0,39.1182,39.1473,39.0891,39.1473,5993.0
2021-04-23 13:55:00,40.32,40.34,40.26,40.27,12538.0,39.1473,39.1668,39.0891,39.0988,12538.0
2021-04-23 14:00:00,40.26,40.36,40.26,40.29,13473.0,39.0891,39.1862,39.0891,39.1182,13473.0
2021-04-23 14:05:00,40.28,40.29,40.22,40.22,8479.0,39.1085,39.1182,39.0502,39.0502,8479.0
2021-04-23 14:10:00,40.21,40.26,40.19,40.19,19409.0,39.0405,39.0891,39.0211,39.0211,19409.0
2021-04-23 14:15:00,40.2,40.21,39.99,39.99,22113.0,39.0308,39.0405,38.8269,38.8269,22113.0
2021-04-23 14:20:00,40.0,40.12,40.0,40.08,18573.0,38.8366,38.9532,38.8366,38.9143,18573.0
2021-04-23 14:25:00,40.09,40.13,40.04,40.13,10676.0,38.924,38.9629,38.8755,38.9629,10676.0
2021-04-23 14:30:00,40.14,40.22,40.14,40.18,18030.0,38.9726,39.0502,38.9726,39.0114,18030.0
2021-04-23 14:35:00,40.19,40.2,40.1,40.14,8744.0,39.0211,39.0308,38.9337,38.9726,8744.0
2021-04-23 14:40:00,40.16,40.21,40.15,40.19,11207.0,38.992,39.0405,38.9823,39.0211,11207.0
2021-04-23 14:45:00,40.19,40.21,40.13,40.2,16179.0,39.0211,39.0405,38.9629,39.0308,16179.0
2021-04-23 14:50:00,40.19,40.3,40.17,40.3,12980.0,39.0211,39.1279,39.0017,39.1279,12980.0
2021-04-23 14:55:00,40.33,40.41,40.33,40.34,28260.0,39.157,39.2347,39.157,39.1668,28260.0
2021-04-23 15:00:00,40.35,40.36,40.15,40.19,20080.0,39.1765,39.1862,38.9823,39.0211,20080.0
2021-04-23 15:05:00,40.2,40.31,40.2,40.24,14988.0,39.0308,39.1376,39.0308,39.0697,14988.0
2021-04-23 15:10:00,40.23,40.34,40.22,40.33,9726.0,39.06,39.1668,39.0502,39.157,9726.0
2021-04-23 15:15:00,40.33,40.36,40.32,40.32,12410.0,39.157,39.1862,39.1473,39.1473,12410.0
2021-04-23 15:20:00,40.31,40.47,40.31,40.45,20296.0,39.1376,39.293,39.1376,39.2736,20296.0
2021-04-23 15:25:00,40.45,40.49,40.42,40.44,25388.0,39.2736,39.3124,39.2444,39.2639,25388.0
2021-04-23 15:30:00,40.43,40.5,40.43,40.48,16140.0,39.2541,39.3221,39.2541,39.3027,16140.0
2021-04-23 15:35:00,40.48,40.54,40.46,40.53,47910.0,39.3027,39.3609,39.2833,39.3512,47910.0
2021-04-23 15:40:00,40.53,40.57,40.31,40.31,27572.0,39.3512,39.3901,39.1376,39.1376,27572.0
2021-04-23 15:45:00,40.32,40.32,40.18,40.21,24600.0,39.1473,39.1473,39.0114,39.0405,24600.0
2021-04-23 15:50:00,40.22,40.25,40.09,40.18,37885.0,39.0502,39.0794,38.924,39.0114,37885.0
2021-04-23 15:55:00,40.18,40.24,40.06,40.17,57799.0,39.0114,39.0697,38.8949,39.0017,57799.0
2021-04-26 09:30:00,40.03,40.78,40.0,40.52,207237.0,38.8658,39.594,38.8366,39.3415,207237.0
2021-04-26 09:35:00,40.48,40.67,40.45,40.63,20089.0,39.3027,39.4872,39.2736,39.4483,20089.0
2021-04-26 09:40:00,40.68,40.94,40.6,40.91,57567.0,39.4969,39.7493,39.4192,39.7202,57567.0
2021-04-26 09:45:00,40.9,41.33,40.9,41.13,65879.0,39.7105,40.128,39.7105,39.9338,65879.0
2021-04-26 09:50:00,41.13,41.13,40.75,40.88,74396.0,39.9338,39.9338,39.5648,39.6911,74396.0
2021-04-26 09:55:00,40.91,41.58,40.91,41.45,94874.0,39.7202,40.3707,39.7202,40.2445,94874.0
2021-04-26 10:00:00,41.52,41.83,41.51,41.73,66433.0,40.3124,40.6134,40.3027,40.5163,66433.0
2021-04-26 10:05:00,41.76,41.84,41.7,41.78,41375.0,40.5455,40.6231,40.4872,40.5649,41375.0
2021-04-26 10:10:00,41.77,41.8,41.67,41.76,66369.0,40.5552,40.5843,40.4581,40.5455,66369.0
2021-04-26 10:15:00,41.71,41.82,41.48,41.66,45510.0,40.4969,40.6037,40.2736,40.4484,45510.0
2021-04-26 10:20:00,41.66,41.7,41.48,41.61,15401.0,40.4484,40.4872,40.2736,40.3998,15401.0
2021-04-26 10:25:00,41.62,41.68,41.47,41.53,75244.0,40.4095,40.4678,40.2639,40.3221,75244.0
2021-04-26 10:30:00,41.53,41.63,41.49,41.58,50432.0,40.3221,40.4192,40.2833,40.3707,50432.0
2021-04-26 10:35:00,41.6,41.8,41.6,41.79,48260.0,40.3901,40.5843,40.3901,40.5746,48260.0
2021-04-26 10:40:00,41.77,41.82,41.69,41.73,23698.0,40.5552,40.6037,40.4775,40.5163,23698.0
2021-04-26 10:45:00,41.74,41.74,41.62,41.62,16748.0,40.526,40.526,40.4095,40.4095,16748.0
2021-04-26 10:50:00,41.61,41.71,41.54,41.56,30612.0,40.3998,40.4969,40.3319,40.3513,30612.0
2021-04-26 10:55:00,41.54,41.68,41.54,41.66,29488.0,40.3319,40.4678,40.3319,40.4484,29488.0
2021-04-26 11:00:00,41.68,41.94,41.66,41.94,56062.0,40.4678,40.7202,40.4484,40.7202,56062.0
2021-04-26 11:05:00,41.95,42.02,41.92,42.02,58705.0,40.7299,40.7979,40.7008,40.7979,58705.0
2021-04-26 11:10:00,42.03,42.17,42.01,42.11,23424.0,40.8076,40.9435,40.7882,40.8853,23424.0
2021-04-26 11:15:00,42.13,42.19,42.1,42.17,22435.0,40.9047,40.963,40.8756,40.9435,22435.0
2021-04-26 11:20:00,42.18,42.18,42.05,42.07,12327.0,40.9532,40.9532,40.827,40.8464,12327.0
2021-04-26 11:25:00,42.06,42.09,41.96,41.98,18599.0,40.8367,40.8659,40.7396,40.7591,18599.0
2021-04-26 11:30:00,41.97,42.02,41.91,42.01,14417.0,40.7494,40.7979,40.6911,40.7882,14417.0
2021-04-26 11:35:00,42.02,42.05,41.98,42.02,12542.0,40.7979,40.827,40.7591,40.7979,12542.0
2021-04-26 11:40:00,42.01,42.04,41.98,41.99,7910.0,40.7882,40.8173,40.7591,40.7688,7910.0
2021-04-26 11:45:00,42.0,42.04,41.88,41.88,19878.0,40.7785,40.8173,40.662,40.662,19878.0
2021-04-26 11:50:00,41.89,41.98,41.87,41.97,23125.0,40.6717,40.7591,40.6523,40.7494,23125.0
2021-04-26 11:55:00,41.97,42.06,41.95,42.03,21354.0,40.7494,40.8367,40.7299,40.8076,21354.0
2021-04-26 12:00:00,42.06,42.09,42.01,42.07,8029.0,40.8367,40.8659,40.7882,40.8464,8029.0
2021-04-26 12:05:00,42.07,42.07,41.77,41.79,33110.0,40.8464,40.8464,40.5552,40.5746,33110.0
2021-04-26 12:10:00,41.8,41.91,41.77,41.91,15575.0,40.5843,40.6911,40.5552,40.6911,15575.0
2021-04-26 12:15:00,41.86,42.02,41.85,42.02,26847.0,40.6426,40.7979,40.6328,40.7979,26847.0
2021-04-26 12:20:00,42.02,42.11,42.0,42.1,24011.0,40.7979,40.8853,40.7785,40.8756,24011.0
2021-04-26 12:25:00,42.1,42.12,42.0,42.01,9300.0,40.8756,40.895,40.7785,40.7882,9300.0
2021-04-26 12:30:00,42.02,42.12,42.0,42.11,7696.0,40.7979,40.895,40.7785,40.8853,7696.0
2021-04-26 12:35:00,42.13,42.18,42.09,42.18,12377.0,40.9047,40.9532,40.8659,40.9532,12377.0
2021-04-26 12:40:00,42.19,42.34,42.19,42.34,33000.0,40.963,41.1086,40.963,41.1086,33000.0
2021-04-26 12:45:00,42.35,42.37,42.26,42.26,22186.0,41.1183,41.1377,41.0309,41.0309,22186.0
2021-04-26 12:50:00,42.24,42.24,42.2,42.23,8733.0,41.0115,41.0115,40.9727,41.0018,8733.0
2021-04-26 12:55:00,42.23,42.33,42.21,42.33,22219.0,41.0018,41.0989,40.9824,41.0989,22219.0
2021-04-26 13:00:00,42.34,42.4,42.29,42.33,26690.0,41.1086,41.1668,41.06,41.0989,26690.0
2021-04-26 13:05:00,42.32,42.36,42.31,42.33,8250.0,41.0892,41.128,41.0795,41.0989,8250.0
2021-04-26 13:10:00,42.33,42.43,42.32,42.4,15131.0,41.0989,41.196,41.0892,41.1668,15131.0
2021-04-26 13:15:00,42.43,42.45,42.33,42.33,22269.0,41.196,41.2154,41.0989,41.0989,22269.0
2021-04-26 13:20:00,42.32,42.33,42.25,42.29,9958.0,41.0892,41.0989,41.0212,41.06,9958.0
2021-04-26 13:25:00,42.29,42.32,42.13,42.14,15619.0,41.06,41.0892,40.9047,40.9144,15619.0
2021-04-26 13:30:00,42.15,42.18,42.04,42.07,12059.0,40.9241,40.9532,40.8173,40.8464,12059.0
2021-04-26 13:35:00,42.07,42.1,41.96,42.01,25421.0,40.8464,40.8756,40.7396,40.7882,25421.0
2021-04-26 13:40:00,42.0,42.09,42.0,42.09,18324.0,40.7785,40.8659,40.7785,40.8659,18324.0
2021-04-26 13:45:00,42.1,42.25,42.1,42.22,15615.0,40.8756,41.0212,40.8756,40.9921,15615.0
2021-04-26 13:50:00,42.23,42.24,42.21,42.21,3215.0,41.0018,41.0115,40.9824,40.9824,3215.0
2021-04-26 13:55:00,42.19,42.24,42.18,42.24,15594.0,40.963,41.0115,40.9532,41.0115,15594.0
2021-04-26 14:00:00,42.24,42.31,42.24,42.27,19344.0,41.0115,41.0795,41.0115,41.0406,19344.0
2021-04-26 14:05:00,42.27,42.27,42.2,42.26,21264.0,41.0406,41.0406,40.9727,41.0309,21264.0
2021-04-26 14:10:00,42.27,42.32,42.25,42.28,11854.0,41.0406,41.0892,41.0212,41.0503,11854.0
2021-04-26 14:15:00,42.28,42.28,42.17,42.18,12108.0,41.0503,41.0503,40.9435,40.9532,12108.0
2021-04-26 14:20:00,42.18,42.26,42.14,42.23,9006.0,40.9532,41.0309,40.9144,41.0018,9006.0
2021-04-26 14:25:00,42.23,42.26,42.19,42.24,13842.0,41.0018,41.0309,40.963,41.0115,13842.0
2021-04-26 14:30:00,42.24,42.24,42.17,42.18,7426.0,41.0115,41.0115,40.9435,40.9532,7426.0
2021-04-26 14:35:00,42.19,42.19,42.08,42.1,8790.0,40.963,40.963,40.8562,40.8756,8790.0
2021-04-26 14:40:00,42.11,42.22,42.11,42.22,4529.0,40.8853,40.9921,40.8853,40.9921,4529.0
2021-04-26 14:45:00,42.22,42.29,42.15,42.26,11518.0,40.9921,41.06,40.9241,41.0309,11518.0
2021-04-26 14:50:00,42.26,42.28,42.21,42.21,9892.0,41.0309,41.0503,40.9824,40.9824,9892.0
2021-04-26 14:55:00,42.22,42.26,42.18,42.26,13597.0,40.9921,41.0309,40.9532,41.0309,13597.0
2021-04-26 15:00:00,42.26,42.28,42.12,42.17,12739.0,41.0309,41.0503,40.895,40.9435,12739.0
2021-04-26 15:05:00,42.17,42.24,42.17,42.18,6348.0,40.9435,41.0115,40.9435,40.9532,6348.0
2021-04-26 15:10:00,42.18,42.21,42.09,42.09,12465.0,40.9532,40.9824,40.8659,40.8659,12465.0
2021-04-26 15:15:00,42.07,42.21,42.07,42.21,9549.0,40.8464,40.9824,40.8464,40.9824,9549.0
2021-04-26 15:20:00,42.2,42.26,42.18,42.24,14014.0,40.9727,41.0309,40.9532,41.0115,14014.0
2021-04-26 15:25:00,42.25,42.26,41.85,41.89,27760.0,41.0212,41.0309,40.6328,40.6717,27760.0
2021-04-26 15:30:00,41.88,41.98,41.79,41.97,25945.0,40.662,40.7591,40.5746,40.7494,25945.0
2021-04-26 15:35:00,41.98,42.07,41.98,42.06,17943.0,40.7591,40.8464,40.7591,40.8367,17943.0
2021-04-26 15:40:00,42.06,42.1,41.98,42.04,34718.0,40.8367,40.8756,40.7591,40.8173,34718.0
2021-04-26 15:45:00,42.04,42.1,41.88,41.91,34753.0,40.8173,40.8756,40.662,40.6911,34753.0
2021-04-26 15:50:00,41.9,42.05,41.88,42.03,21435.0,40.6814,40.827,40.662,40.8076,21435.0
2021-04-26 15:55:00,42.05,42.22,42.04,42.21,62617.0,40.827,40.9921,40.8173,40.9824,62617.0
2021-04-27 09:30:00,42.78,42.89,42.3,42.31,327524.0,41.5358,41.6426,41.0698,41.0795,327524.0
2021-04-27 09:35:00,42.3,42.91,42.27,42.73,106068.0,41.0698,41.662,41.0406,41.4872,106068.0
2021-04-27 09:40:00,42.74,42.81,42.18,42.26,106787.0,41.497,41.5649,40.9532,41.0309,106787.0
2021-04-27 09:45:00,42.25,42.27,41.8,41.99,93584.0,41.0212,41.0406,40.5843,40.7688,93584.0
2021-04-27 09:50:00,41.96,41.99,41.59,41.92,52975.0,40.7396,40.7688,40.3804,40.7008,52975.0
2021-04-27 09:55:00,41.94,41.98,41.61,41.63,78780.0,40.7202,40.7591,40.3998,40.4192,78780.0
2021-04-27 10:00:00,41.62,41.63,41.2,41.5,166655.0,40.4095,40.4192,40.0017,40.293,166655.0
2021-04-27 10:05:00,41.49,41.55,41.25,41.32,58143.0,40.2833,40.3416,40.0503,40.1183,58143.0
2021-04-27 10:10:00,41.35,41.53,41.29,41.41,44941.0,40.1474,40.3221,40.0891,40.2056,44941.0
2021-04-27 10:15:00,41.4,41.4,41.0,41.02,127986.0,40.1959,40.1959,39.8076,39.827,127986.0
2021-04-27 10:20:00,41.01,41.23,40.95,41.14,79205.0,39.8173,40.0309,39.759,39.9435,79205.0
2021-04-27 10:25:00,41.11,41.43,41.04,41.43,26528.0,39.9144,40.2251,39.8464,40.2251,26528.0
2021-04-27 10:30:00,41.4,41.64,41.35,41.64,48651.0,40.1959,40.4289,40.1474,40.4289,48651.0
2021-04-27 10:35:00,41.64,41.65,41.09,41.13,38470.0,40.4289,40.4387,39.8949,39.9338,38470.0
2021-04-27 10:40:00,41.11,41.45,41.05,41.42,32161.0,39.9144,40.2445,39.8561,40.2153,32161.0
2021-04-27 10:45:00,41.42,41.59,41.38,41.57,24232.0,40.2153,40.3804,40.1765,40.361,24232.0
2021-04-27 10:50:00,41.58,41.66,41.42,41.51,25151.0,40.3707,40.4484,40.2153,40.3027,25151.0
2021-04-27 10:55:00,41.51,41.63,41.49,41.59,38347.0,40.3027,40.4192,40.2833,40.3804,38347.0
2021-04-27 11:00:00,41.54,41.63,41.35,41.37,21591.0,40.3319,40.4192,40.1474,40.1668,21591.0
2021-04-27 11:05:00,41.38,41.44,41.33,41.38,29558.0,40.1765,40.2348,40.128,40.1765,29558.0
2021-04-27 11:10:00,41.38,41.46,41.34,41.43,9357.0,40.1765,40.2542,40.1377,40.2251,9357.0
2021-04-27 11:15:00,41.44,41.45,41.3,41.34,25182.0,40.2348,40.2445,40.0988,40.1377,25182.0
2021-04-27 11:20:00,41.32,41.37,41.28,41.37,25607.0,40.1183,40.1668,40.0794,40.1668,25607.0
2021-04-27 11:25:00,41.36,41.39,41.25,41.28,15536.0,40.1571,40.1862,40.0503,40.0794,15536.0
2021-04-27 11:30:00,41.3,41.33,41.16,41.25,11477.0,40.0988,40.128,39.9629,40.0503,11477.0
2021-04-27 11:35:00,41.25,41.31,41.23,41.31,9008.0,40.0503,40.1085,40.0309,40.1085,9008.0
2021-04-27 11:40:00,41.32,41.32,41.18,41.19,8062.0,40.1183,40.1183,39.9823,39.992,8062.0
2021-04-27 11:45:00,41.19,41.22,41.13,41.14,21955.0,39.992,40.0212,39.9338,39.9435,21955.0
2021-04-27 11:50:00,41.12,41.53,41.12,41.47,54755.0,39.9241,40.3221,39.9241,40.2639,54755.0
2021-04-27 11:55:00,41.44,41.48,41.39,41.4,15808.0,40.2348,40.2736,40.1862,40.1959,15808.0
2021-04-27 12:00:00,41.4,41.41,41.34,41.38,4558.0,40.1959,40.2056,40.1377,40.1765,4558.0
2021-04-27 12:05:00,41.39,41.44,41.37,41.39,5384.0,40.1862,40.2348,40.1668,40.1862,5384.0
2021-04-27 12:10:00,41.38,41.41,41.34,41.39,21078.0,40.1765,40.2056,40.1377,40.1862,21078.0
2021-04-27 12:15:00,41.39,41.47,41.32,41.44,33850.0,40.1862,40.2639,40.1183,40.2348,33850.0
2021-04-27 12:20:00,41.42,41.6,41.4,41.6,44881.0,40.2153,40.3901,40.1959,40.3901,44881.0
2021-04-27 12:25:00,41.61,41.68,41.61,41.63,8057.0,40.3998,40.4678,40.3998,40.4192,8057.0
2021-04-27 12:30:00,41.62,41.62,41.51,41.53,7763.0,40.4095,40.4095,40.3027,40.3221,7763.0
2021-04-27 12:35:00,41.52,41.53,41.36,41.51,11191.0,40.3124,40.3221,40.1571,40.3027,11191.0
2021-04-27 12:40:00,41.53,41.53,41.39,41.48,11871.0,40.3221,40.3221,40.1862,40.2736,11871.0
2021-04-27 12:45:00,41.48,41.48,41.38,41.46,9440.0,40.2736,40.2736,40.1765,40.2542,9440.0
2021-04-27 12:50:00,41.45,41.48,41.16,41.21,52825.0,40.2445,40.2736,39.9629,40.0115,52825.0
2021-04-27 12:55:00,41.23,41.27,41.2,41.24,7310.0,40.0309,40.0697,40.0017,40.0406,7310.0
2021-04-27 13:00:00,41.22,41.45,41.21,41.45,13668.0,40.0212,40.2445,40.0115,40.2445,13668.0
2021-04-27 13:05:00,41.46,41.5,41.33,41.42,12897.0,40.2542,40.293,40.128,40.2153,12897.0
2021-04-27 13:10:00,41.42,41.43,41.28,41.33,8377.0,40.2153,40.2251,40.0794,40.128,8377.0
2021-04-27 13:15:00,41.3,41.31,41.22,41.25,7300.0,40.0988,40.1085,40.0212,40.0503,7300.0
2021-04-27 13:20:00,41.25,41.32,41.21,41.23,11973.0,40.0503,40.1183,40.0115,40.0309,11973.0
2021-04-27 13:25:00,41.22,41.22,41.15,41.18,15988.0,40.0212,40.0212,39.9532,39.9823,15988.0
2021-04-27 13:30:00,41.17,41.23,41.14,41.18,14911.0,39.9726,40.0309,39.9435,39.9823,14911.0
2021-04-27 13:35:00,41.21,41.38,41.21,41.33,9533.0,40.0115,40.1765,40.0115,40.128,9533.0
2021-04-27 13:40:00,41.31,41.48,41.3,41.42,5260.0,40.1085,40.2736,40.0988,40.2153,5260.0
2021-04-27 13:45:00,41.4,41.42,41.29,41.38,13478.0,40.1959,40.2153,40.0891,40.1765,13478.0
2021-04-27 13:50:00,41.37,41.55,41.37,41.54,24938.0,40.1668,40.3416,40.1668,40.3319,24938.0
2021-04-27 13:55:00,41.53,41.54,41.45,41.51,5532.0,40.3221,40.3319,40.2445,40.3027,5532.0
2021-04-27 14:00:00,41.49,41.49,41.27,41.27,12760.0,40.2833,40.2833,40.0697,40.0697,12760.0
2021-04-27 14:05:00,41.28,41.43,41.26,41.27,13569.0,40.0794,40.2251,40.06,40.0697,13569.0
2021-04-27 14:10:00,41.25,41.35,41.25,41.35,22751.0,40.0503,40.1474,40.0503,40.1474,22751.0
2021-04-27 14:15:00,41.38,41.38,41.31,41.32,2700.0,40.1765,40.1765,40.1085,40.1183,2700.0
2021-04-27 14:20:00,41.33,41.46,41.26,41.46,14567.0,40.128,40.2542,40.06,40.2542,14567.0
2021-04-27 14:25:00,41.45,41.48,41.4,41.48,3500.0,40.2445,40.2736,40.1959,40.2736,3500.0
2021-04-27 14:30:00,41.47,41.51,41.39,41.5,5217.0,40.2639,40.3027,40.1862,40.293,5217.0
2021-04-27 14:35:00,41.48,41.48,41.45,41.45,3180.0,40.2736,40.2736,40.2445,40.2445,3180.0
2021-04-27 14:40:00,41.43,41.48,41.4,41.47,4023.0,40.2251,40.2736,40.1959,40.2639,4023.0
2021-04-27 14:45:00,41.45,41.47,41.41,41.46,7500.0,40.2445,40.2639,40.2056,40.2542,7500.0
2021-04-27 14:50:00,41.45,41.48,41.39,41.43,11401.0,40.2445,40.2736,40.1862,40.2251,11401.0
2021-04-27 14:55:00,41.43,41.46,41.33,41.33,11531.0,40.2251,40.2542,40.128,40.128,11531.0
2021-04-27 15:00:00,41.3,41.43,41.26,41.36,22410.0,40.0988,40.2251,40.06,40.1571,22410.0
2021-04-27 15:05:00,41.35,41.35,41.22,41.22,10013.0,40.1474,40.1474,40.0212,40.0212,10013.0
2021-04-27 15:10:00,41.26,41.42,41.26,41.42,8959.0,40.06,40.2153,40.06,40.2153,8959.0
2021-04-27 15:15:00,41.42,41.42,41.31,41.4,16376.0,40.2153,40.2153,40.1085,40.1959,16376.0
2021-04-27 15:20:00,41.39,41.41,41.3,41.34,9847.0,40.1862,40.2056,40.0988,40.1377,9847.0
2021-04-27 15:25:00,41.33,41.35,41.26,41.32,17781.0,40.128,40.1474,40.06,40.1183,17781.0
2021-04-27 15:30:00,41.34,41.38,41.26,41.31,9219.0,40.1377,40.1765,40.06,40.1085,9219.0
2021-04-27 15:35:00,41.31,41.45,41.28,41.45,10323.0,40.1085,40.2445,40.0794,40.2445,10323.0
2021-04-27 15:40:00,41.44,41.48,41.36,41.37,14941.0,40.2348,40.2736,40.1571,40.1668,14941.0
2021-04-27 15:45:00,41.37,41.38,41.25,41.3,21347.0,40.1668,40.1765,40.0503,40.0988,21347.0
2021-04-27 15:50:00,41.32,41.5,41.32,41.46,52784.0,40.1183,40.293,40.1183,40.2542,52784.0
2021-04-27 15:55:00,41.46,41.54,41.25,41.26,111128.0,40.2542,40.3319,40.0503,40.06,111128.0
2021-04-28 09:30:00,40.66,40.68,39.88,40.09,262906.0,39.4775,39.4969,38.7201,38.924,262906.0
2021-04-28 09:35:00,40.05,40.27,39.7,39.72,101140.0,38.8852,39.0988,38.5454,38.5648,101140.0
2021-04-28 09:40:00,39.71,39.95,39.57,39.82,64834.0,38.5551,38.7881,38.4192,38.6619,64834.0
2021-04-28 09:45:00,39.82,40.15,39.61,40.07,74512.0,38.6619,38.9823,38.458,38.9046,74512.0
2021-04-28 09:50:00,40.09,40.22,40.0,40.08,51660.0,38.924,39.0502,38.8366,38.9143,51660.0
2021-04-28 09:55:00,40.07,40.36,40.04,40.25,52866.0,38.9046,39.1862,38.8755,39.0794,52866.0
2021-04-28 10:00:00,40.27,40.38,40.07,40.28,29053.0,39.0988,39.2056,38.9046,39.1085,29053.0
2021-04-28 10:05:00,40.29,40.43,40.25,40.43,27705.0,39.1182,39.2541,39.0794,39.2541,27705.0
2021-04-28 10:10:00,40.43,40.43,40.19,40.25,29011.0,39.2541,39.2541,39.0211,39.0794,29011.0
2021-04-28 10:15:00,40.23,40.34,40.2,40.26,12518.0,39.06,39.1668,39.0308,39.0891,12518.0
2021-04-28 10:20:00,40.28,40.38,40.26,40.3,10129.0,39.1085,39.2056,39.0891,39.1279,10129.0
2021-04-28 10:25:00,40.3,40.36,40.21,40.29,19658.0,39.1279,39.1862,39.0405,39.1182,19658.0
2021-04-28 10:30:00,40.29,40.29,39.88,39.88,42848.0,39.1182,39.1182,38.7201,38.7201,42848.0
2021-04-28 10:35:00,39.89,39.9,39.68,39.68,78488.0,38.7298,38.7396,38.526,38.526,78488.0
2021-04-28 10:40:00,39.66,39.87,39.6,39.8,27265.0,38.5065,38.7104,38.4483,38.6425,27265.0
2021-04-28 10:45:00,39.81,39.87,39.62,39.78,31904.0,38.6522,38.7104,38.4677,38.623,31904.0
2021-04-28 10:50:00,39.73,39.97,39.71,39.91,20171.0,38.5745,38.8075,38.5551,38.7493,20171.0
2021-04-28 10:55:00,39.93,39.93,39.72,39.81,33824.0,38.7687,38.7687,38.5648,38.6522,33824.0
2021-04-28 11:00:00,39.82,39.86,39.72,39.72,9497.0,38.6619,38.7007,38.5648,38.5648,9497.0
2021-04-28 11:05:00,39.71,39.81,39.64,39.76,15631.0,38.5551,38.6522,38.4871,38.6036,15631.0
2021-04-28 11:10:00,39.74,39.8,39.7,39.7,6518.0,38.5842,38.6425,38.5454,38.5454,6518.0
2021-04-28 11:15:00,39.68,39.68,39.32,39.52,50855.0,38.526,38.526,38.1764,38.3706,50855.0
2021-04-28 11:20:00,39.51,39.56,39.47,39.47,11709.0,38.3609,38.4094,38.3221,38.3221,11709.0
2021-04-28 11:25:00,39.5,39.55,39.4,39.52,17727.0,38.3512,38.3997,38.2541,38.3706,17727.0
2021-04-28 11:30:00,39.53,39.58,39.51,39.58,12007.0,38.3803,38.4289,38.3609,38.4289,12007.0
2021-04-28 11:35:00,39.57,39.74,39.57,39.69,12378.0,38.4192,38.5842,38.4192,38.5357,12378.0
2021-04-28 11:40:00,39.67,39.75,39.59,39.61,27030.0,38.5162,38.5939,38.4386,38.458,27030.0
2021-04-28 11:45:00,39.55,39.63,39.53,39.61,4034.0,38.3997,38.4774,38.3803,38.458,4034.0
2021-04-28 11:50:00,39.61,39.61,39.51,39.58,9203.0,38.458,38.458,38.3609,38.4289,9203.0
2021-04-28 11:55:00,39.61,39.69,39.58,39.64,7562.0,38.458,38.5357,38.4289,38.4871,7562.0
2021-04-28 12:00:00,39.63,39.63,39.48,39.61,15537.0,38.4774,38.4774,38.3318,38.458,15537.0
2021-04-28 12:05:00,39.61,39.71,39.6,39.7,7910.0,38.458,38.5551,38.4483,38.5454,7910.0
2021-04-28 12:10:00,39.7,39.72,39.61,39.61,5200.0,38.5454,38.5648,38.458,38.458,5200.0
2021-04-28 12:15:00,39.62,39.65,39.54,39.56,8018.0,38.4677,38.4968,38.39,38.4094,8018.0
2021-04-28 12:20:00,39.57,39.61,39.56,39.58,7581.0,38.4192,38.458,38.4094,38.4289,7581.0
2021-04-28 12:25:00,39.57,39.7,39.54,39.69,11226.0,38.4192,38.5454,38.39,38.5357,11226.0
2021-04-28 12:30:00,39.69,39.74,39.64,39.66,14414.0,38.5357,38.5842,38.4871,38.5065,14414.0
2021-04-28 12:35:00,39.66,39.71,39.6,39.7,11228.0,38.5065,38.5551,38.4483,38.5454,11228.0
2021-04-28 12:40:00,39.7,39.72,39.47,39.47,16986.0,38.5454,38.5648,38.3221,38.3221,16986.0
2021-04-28 12:45:00,39.47,39.59,39.43,39.59,12869.0,38.3221,38.4386,38.2832,38.4386,12869.0
2021-04-28 12:50:00,39.59,39.61,39.44,39.45,11622.0,38.4386,38.458,38.2929,38.3026,11622.0
2021-04-28 12:55:00,39.44,39.44,39.32,39.36,24066.0,38.2929,38.2929,38.1764,38.2153,24066.0
2021-04-28 13:00:00,39.39,39.43,39.37,39.43,9716.0,38.2444,38.2832,38.225,38.2832,9716.0
2021-04-28 13:05:00,39.45,39.47,39.37,39.46,16937.0,38.3026,38.3221,38.225,38.3124,16937.0
2021-04-28 13:10:00,39.47,39.55,39.47,39.52,4747.0,38.3221,38.3997,38.3221,38.3706,4747.0
2021-04-28 13:15:00,39.51,39.63,39.51,39.58,9224.0,38.3609,38.4774,38.3609,38.4289,9224.0
2021-04-28 13:20:00,39.59,39.66,39.58,39.61,15641.0,38.4386,38.5065,38.4289,38.458,15641.0
2021-04-28 13:25:00,39.59,39.65,39.59,39.63,4259.0,38.4386,38.4968,38.4386,38.4774,4259.0
2021-04-28 13:30:00,39.64,39.69,39.63,39.66,8250.0,38.4871,38.5357,38.4774,38.5065,8250.0
2021-04-28 13:35:00,39.65,39.65,39.53,39.61,6555.0,38.4968,38.4968,38.3803,38.458,6555.0
2021-04-28 13:40:00,39.61,39.61,39.57,39.57,6550.0,38.458,38.458,38.4192,38.4192,6550.0
2021-04-28 13:45:00,39.57,39.63,39.54,39.6,10527.0,38.4192,38.4774,38.39,38.4483,10527.0
2021-04-28 13:50:00,39.59,39.6,39.48,39.49,8762.0,38.4386,38.4483,38.3318,38.3415,8762.0
2021-04-28 13:55:00,39.51,39.59,39.49,39.56,14566.0,38.3609,38.4386,38.3415,38.4094,14566.0
2021-04-28 14:00:00,39.58,39.84,39.34,39.61,44458.0,38.4289,38.6813,38.1958,38.458,44458.0
2021-04-28 14:05:00,39.63,39.66,39.5,39.58,5941.0,38.4774,38.5065,38.3512,38.4289,5941.0
2021-04-28 14:10:00,39.59,39.6,39.46,39.56,8974.0,38.4386,38.4483,38.3124,38.4094,8974.0
2021-04-28 14:15:00,39.56,39.67,39.55,39.63,9707.0,38.4094,38.5162,38.3997,38.4774,9707.0
2021-04-28 14:20:00,39.64,39.74,39.64,39.64,12822.0,38.4871,38.5842,38.4871,38.4871,12822.0
2021-04-28 14:25:00,39.65,39.72,39.65,39.7,9200.0,38.4968,38.5648,38.4968,38.5454,9200.0
2021-04-28 14:30:00,39.7,39.72,39.55,39.69,20725.0,38.5454,38.5648,38.3997,38.5357,20725.0
2021-04-28 14:35:00,39.71,40.21,39.71,40.12,42326.0,38.5551,39.0405,38.5551,38.9532,42326.0
2021-04-28 14:40:00,40.14,40.27,40.14,40.25,24981.0,38.9726,39.0988,38.9726,39.0794,24981.0
2021-04-28 14:45:00,40.23,40.3,39.92,39.93,28516.0,39.06,39.1279,38.759,38.7687,28516.0
2021-04-28 14:50:00,39.91,40.02,39.91,39.96,24549.0,38.7493,38.8561,38.7493,38.7978,24549.0
2021-04-28 14:55:00,39.97,40.03,39.89,40.03,7416.0,38.8075,38.8658,38.7298,38.8658,7416.0
2021-04-28 15:00:00,40.01,40.03,39.9,39.91,14357.0,38.8464,38.8658,38.7396,38.7493,14357.0
2021-04-28 15:05:00,39.89,39.98,39.81,39.98,16708.0,38.7298,38.8172,38.6522,38.8172,16708.0
2021-04-28 15:10:00,39.97,40.0,39.54,39.84,27619.0,38.8075,38.8366,38.39,38.6813,27619.0
2021-04-28 15:15:00,39.8,39.88,39.73,39.77,11800.0,38.6425,38.7201,38.5745,38.6133,11800.0
2021-04-28 15:20:00,39.76,39.85,39.73,39.78,10386.0,38.6036,38.691,38.5745,38.623,10386.0
2021-04-28 15:25:00,39.78,39.93,39.75,39.86,20063.0,38.623,38.7687,38.5939,38.7007,20063.0
2021-04-28 15:30:00,39.87,39.88,39.8,39.82,18320.0,38.7104,38.7201,38.6425,38.6619,18320.0
2021-04-28 15:35:00,39.85,39.98,39.81,39.96,18905.0,38.691,38.8172,38.6522,38.7978,18905.0
2021-04-28 15:40:00,39.96,40.01,39.92,39.95,21395.0,38.7978,38.8464,38.759,38.7881,21395.0
2021-04-28 15:45:00,39.95,39.98,39.81,39.84,57543.0,38.7881,38.8172,38.6522,38.6813,57543.0
2021-04-28 15:50:00,39.84,39.91,39.69,39.7,43653.0,38.6813,38.7493,38.5357,38.5454,43653.0
2021-04-28 15:55:00,39.69,39.75,39.37,39.41,128788.0,38.5357,38.5939,38.225,38.2638,128788.0
2021-04-29 09:30:00,41.18,41.22,40.36,40.45,380436.0,39.9823,40.0212,39.1862,39.2736,380436.0
2021-04-29 09:35:00,40.48,40.78,40.43,40.56,56732.0,39.3027,39.594,39.2541,39.3804,56732.0
2021-04-29 09:40:00,40.56,40.57,40.31,40.33,105217.0,39.3804,39.3901,39.1376,39.157,105217.0
2021-04-29 09:45:00,40.38,40.4,40.04,40.14,106953.0,39.2056,39.225,38.8755,38.9726,106953.0
2021-04-29 09:50:00,40.11,40.32,39.95,39.99,105467.0,38.9434,39.1473,38.7881,38.8269,105467.0
2021-04-29 09:55:00,39.99,40.06,39.66,39.85,124442.0,38.8269,38.8949,38.5065,38.691,124442.0
2021-04-29 10:00:00,39.84,39.9,39.53,39.78,92449.0,38.6813,38.7396,38.3803,38.623,92449.0
2021-04-29 10:05:00,39.76,39.82,39.67,39.76,80416.0,38.6036,38.6619,38.5162,38.6036,80416.0
2021-04-29 10:10:00,39.73,40.09,39.53,39.94,85148.0,38.5745,38.924,38.3803,38.7784,85148.0
2021-04-29 10:15:00,39.95,39.99,39.72,39.74,38709.0,38.7881,38.8269,38.5648,38.5842,38709.0
2021-04-29 10:20:00,39.74,40.04,39.71,39.98,28580.0,38.5842,38.8755,38.5551,38.8172,28580.0
2021-04-29 10:25:00,40.02,40.06,39.85,39.9,54422.0,38.8561,38.8949,38.691,38.7396,54422.0
2021-04-29 10:30:00,39.88,39.93,39.58,39.6,41451.0,38.7201,38.7687,38.4289,38.4483,41451.0
2021-04-29 10:35:00,39.56,39.56,39.13,39.14,86499.0,38.4094,38.4094,37.9919,38.0017,86499.0
2021-04-29 10:40:00,39.15,39.42,39.15,39.42,25543.0,38.0114,38.2735,38.0114,38.2735,25543.0
2021-04-29 10:45:00,39.4,39.4,38.83,38.88,86514.0,38.2541,38.2541,37.7007,37.7492,86514.0
2021-04-29 10:50:00,38.87,39.37,38.87,39.31,31350.0,37.7395,38.225,37.7395,38.1667,31350.0
2021-04-29 10:55:00,39.34,39.58,39.25,39.58,38266.0,38.1958,38.4289,38.1085,38.4289,38266.0
2021-04-29 11:00:00,39.58,39.58,39.42,39.47,13905.0,38.4289,38.4289,38.2735,38.3221,13905.0
2021-04-29 11:05:00,39.47,39.59,39.46,39.55,8118.0,38.3221,38.4386,38.3124,38.3997,8118.0
2021-04-29 11:10:00,39.53,39.65,39.46,39.59,22399.0,38.3803,38.4968,38.3124,38.4386,22399.0
2021-04-29 11:15:00,39.58,39.58,39.36,39.51,23043.0,38.4289,38.4289,38.2153,38.3609,23043.0
2021-04-29 11:20:00,39.55,39.56,39.47,39.55,22104.0,38.3997,38.4094,38.3221,38.3997,22104.0
2021-04-29 11:25:00,39.56,39.69,39.56,39.64,5362.0,38.4094,38.5357,38.4094,38.4871,5362.0
2021-04-29 11:30:00,39.67,39.67,39.45,39.48,10324.0,38.5162,38.5162,38.3026,38.3318,10324.0
2021-04-29 11:35:00,39.44,39.58,39.39,39.49,16931.0,38.2929,38.4289,38.2444,38.3415,16931.0
2021-04-29 11:40:00,39.5,39.75,39.49,39.63,47238.0,38.3512,38.5939,38.3415,38.4774,47238.0
2021-04-29 11:45:00,39.62,39.73,39.58,39.68,13680.0,38.4677,38.5745,38.4289,38.526,13680.0
2021-04-29 11:50:00,39.68,39.71,39.61,39.67,5516.0,38.526,38.5551,38.458,38.5162,5516.0
2021-04-29 11:55:00,39.68,39.68,39.15,39.15,45731.0,38.526,38.526,38.0114,38.0114,45731.0
2021-04-29 12:00:00,39.14,39.14,38.72,38.83,73085.0,38.0017,38.0017,37.5939,37.7007,73085.0
2021-04-29 12:05:00,38.83,38.83,38.48,38.58,72071.0,37.7007,37.7007,37.3609,37.4579,72071.0
2021-04-29 12:10:00,38.61,38.71,38.51,38.7,23801.0,37.4871,37.5842,37.39,37.5745,23801.0
2021-04-29 12:15:00,38.71,38.95,38.5,38.95,26285.0,37.5842,37.8172,37.3803,37.8172,26285.0
2021-04-29 12:20:00,38.92,38.99,38.83,38.85,11982.0,37.7881,37.856,37.7007,37.7201,11982.0
2021-04-29 12:25:00,38.9,38.96,38.66,38.93,17691.0,37.7686,37.8269,37.5356,37.7978,17691.0
2021-04-29 12:30:00,38.88,39.03,38.79,38.99,13785.0,37.7492,37.8949,37.6618,37.856,13785.0
2021-04-29 12:35:00,38.95,39.07,38.94,39.05,11709.0,37.8172,37.9337,37.8075,37.9143,11709.0
2021-04-29 12:40:00,39.03,39.03,38.92,38.98,13350.0,37.8949,37.8949,37.7881,37.8463,13350.0
2021-04-29 12:45:00,38.97,39.1,38.89,39.08,8573.0,37.8366,37.9628,37.7589,37.9434,8573.0
2021-04-29 12:50:00,39.07,39.2,39.07,39.17,14210.0,37.9337,38.0599,37.9337,38.0308,14210.0
2021-04-29 12:55:00,39.17,39.2,39.11,39.17,7302.0,38.0308,38.0599,37.9725,38.0308,7302.0
2021-04-29 13:00:00,39.17,39.18,38.94,38.94,5186.0,38.0308,38.0405,37.8075,37.8075,5186.0
2021-04-29 13:05:00,38.98,39.18,38.98,39.04,6611.0,37.8463,38.0405,37.8463,37.9046,6611.0
2021-04-29 13:10:00,39.07,39.29,39.05,39.23,6717.0,37.9337,38.1473,37.9143,38.089,6717.0
2021-04-29 13:15:00,39.22,39.32,39.15,39.28,10485.0,38.0793,38.1764,38.0114,38.1376,10485.0
2021-04-29 13:20:00,39.27,39.3,39.19,39.27,4425.0,38.1279,38.157,38.0502,38.1279,4425.0
2021-04-29 13:25:00,39.25,39.41,39.18,39.39,10563.0,38.1085,38.2638,38.0405,38.2444,10563.0
2021-04-29 13:30:00,39.41,39.53,39.37,39.45,14013.0,38.2638,38.3803,38.225,38.3026,14013.0
2021-04-29 13:35:00,39.46,39.53,39.32,39.32,9450.0,38.3124,38.3803,38.1764,38.1764,9450.0
2021-04-29 13:40:00,39.33,39.69,39.32,39.67,10620.0,38.1861,38.5357,38.1764,38.5162,10620.0
2021-04-29 13:45:00,39.67,39.72,39.59,39.63,26809.0,38.5162,38.5648,38.4386,38.4774,26809.0
2021-04-29 13:50:00,39.65,39.71,39.65,39.66,16155.0,38.4968,38.5551,38.4968,38.5065,16155.0
2021-04-29 13:55:00,39.69,39.77,39.68,39.74,12766.0,38.5357,38.6133,38.526,38.5842,12766.0
2021-04-29 14:00:00,39.78,39.82,39.7,39.74,27591.0,38.623,38.6619,38.5454,38.5842,27591.0
2021-04-29 14:05:00,39.74,39.85,39.74,39.8,31746.0,38.5842,38.691,38.5842,38.6425,31746.0
2021-04-29 14:10:00,39.78,39.91,39.76,39.9,9904.0,38.623,38.7493,38.6036,38.7396,9904.0
2021-04-29 14:15:00,39.92,40.1,39.89,40.1,54947.0,38.759,38.9337,38.7298,38.9337,54947.0
2021-04-29 14:20:00,40.1,40.12,39.96,39.98,13375.0,38.9337,38.9532,38.7978,38.8172,13375.0
2021-04-29 14:25:00,39.97,39.98,39.9,39.91,12344.0,38.8075,38.8172,38.7396,38.7493,12344.0
2021-04-29 14:30:00,39.92,40.05,39.92,40.0,25808.0,38.759,38.8852,38.759,38.8366,25808.0
2021-04-29 14:35:00,40.0,40.06,39.98,39.98,13893.0,38.8366,38.8949,38.8172,38.8172,13893.0
2021-04-29 14:40:00,39.99,40.13,39.96,40.13,19187.0,38.8269,38.9629,38.7978,38.9629,19187.0
2021-04-29 14:45:00,40.14,40.24,40.11,40.15,24035.0,38.9726,39.0697,38.9434,38.9823,24035.0
2021-04-29 14:50:00,40.14,40.17,40.0,40.09,12971.0,38.9726,39.0017,38.8366,38.924,12971.0
2021-04-29 14:55:00,40.07,40.2,40.07,40.19,6781.0,38.9046,39.0308,38.9046,39.0211,6781.0
2021-04-29 15:00:00,40.2,40.27,40.2,40.21,18982.0,39.0308,39.0988,39.0308,39.0405,18982.0
2021-04-29 15:05:00,40.19,40.25,40.11,40.18,8818.0,39.0211,39.0794,38.9434,39.0114,8818.0
2021-04-29 15:10:00,40.16,40.2,40.1,40.13,10459.0,38.992,39.0308,38.9337,38.9629,10459.0
2021-04-29 15:15:00,40.14,40.15,39.89,39.93,22642.0,38.9726,38.9823,38.7298,38.7687,22642.0
2021-04-29 15:20:00,39.94,40.08,39.84,39.88,40326.0,38.7784,38.9143,38.6813,38.7201,40326.0
2021-04-29 15:25:00,39.87,39.99,39.87,39.9,17590.0,38.7104,38.8269,38.7104,38.7396,17590.0
2021-04-29 15:30:00,39.93,40.02,39.85,40.02,22831.0,38.7687,38.8561,38.691,38.8561,22831.0
2021-04-29 15:35:00,40.02,40.03,39.92,39.96,7796.0,38.8561,38.8658,38.759,38.7978,7796.0
2021-04-29 15:40:00,39.96,40.06,39.96,40.06,24826.0,38.7978,38.8949,38.7978,38.8949,24826.0
2021-04-29 15:45:00,40.08,40.16,40.06,40.1,24151.0,38.9143,38.992,38.8949,38.9337,24151.0
2021-04-29 15:50:00,40.08,40.19,39.99,40.18,37437.0,38.9143,39.0211,38.8269,39.0114,37437.0
2021-04-29 15:55:00,40.18,40.35,40.07,40.33,82213.0,39.0114,39.1765,38.9046,39.157,82213.0
2021-04-30 09:30:00,38.31,38.76,38.08,38.44,210653.0,37.1958,37.6327,36.9725,37.322,210653.0
2021-04-30 09:35:00,38.48,38.64,38.31,38.36,61214.0,37.3609,37.5162,37.1958,37.2443,61214.0
2021-04-30 09:40:00,38.36,38.36,37.94,38.01,149061.0,37.2443,37.2443,36.8366,36.9045,149061.0
2021-04-30 09:45:00,38.04,38.33,37.91,38.31,67197.0,36.9337,37.2152,36.8074,37.1958,67197.0
2021-04-30 09:50:00,38.33,38.45,38.04,38.28,63975.0,37.2152,37.3317,36.9337,37.1667,63975.0
2021-04-30 09:55:00,38.31,38.65,38.24,38.65,53771.0,37.1958,37.5259,37.1278,37.5259,53771.0
2021-04-30 10:00:00,38.64,38.64,38.33,38.33,57073.0,37.5162,37.5162,37.2152,37.2152,57073.0
2021-04-30 10:05:00,38.33,38.57,38.12,38.56,54851.0,37.2152,37.4482,37.0113,37.4385,54851.0
2021-04-30 10:10:00,38.58,38.73,38.55,38.57,33594.0,37.4579,37.6036,37.4288,37.4482,33594.0
2021-04-30 10:15:00,38.58,38.71,38.5,38.53,18716.0,37.4579,37.5842,37.3803,37.4094,18716.0
2021-04-30 10:20:00,38.52,38.78,38.45,38.76,34522.0,37.3997,37.6521,37.3317,37.6327,34522.0
2021-04-30 10:25:00,38.75,38.95,38.7,38.95,27850.0,37.623,37.8172,37.5745,37.8172,27850.0
2021-04-30 10:30:00,38.95,39.16,38.93,39.02,55199.0,37.8172,38.0211,37.7978,37.8851,55199.0
2021-04-30 10:35:00,39.01,39.05,38.55,38.58,51378.0,37.8754,37.9143,37.4288,37.4579,51378.0
2021-04-30 10:40:00,38.57,38.68,38.5,38.67,31601.0,37.4482,37.555,37.3803,37.5453,31601.0
2021-04-30 10:45:00,38.69,38.75,38.58,38.61,6764.0,37.5647,37.623,37.4579,37.4871,6764.0
2021-04-30 10:50:00,38.58,38.58,38.31,38.32,28629.0,37.4579,37.4579,37.1958,37.2055,28629.0
2021-04-30 10:55:00,38.32,38.38,38.19,38.26,46650.0,37.2055,37.2638,37.0793,37.1473,46650.0
2021-04-30 11:00:00,38.26,38.26,38.09,38.13,40209.0,37.1473,37.1473,36.9822,37.021,40209.0
2021-04-30 11:05:00,38.1,38.17,38.07,38.12,25086.0,36.9919,37.0599,36.9628,37.0113,25086.0
2021-04-30 11:10:00,38.09,38.32,38.08,38.16,17599.0,36.9822,37.2055,36.9725,37.0502,17599.0
2021-04-30 11:15:00,38.16,38.21,37.91,37.97,107959.0,37.0502,37.0987,36.8074,36.8657,107959.0
2021-04-30 11:20:00,37.96,38.12,37.86,38.02,42845.0,36.856,37.0113,36.7589,36.9142,42845.0
2021-04-30 11:25:00,38.01,38.04,37.82,37.86,46394.0,36.9045,36.9337,36.72,36.7589,46394.0
2021-04-30 11:30:00,37.85,38.1,37.81,38.06,26193.0,36.7492,36.9919,36.7103,36.9531,26193.0
2021-04-30 11:35:00,38.04,38.12,38.01,38.02,11771.0,36.9337,37.0113,36.9045,36.9142,11771.0
2021-04-30 11:40:00,38.01,38.05,37.9,37.93,23257.0,36.9045,36.9434,36.7977,36.8269,23257.0
2021-04-30 11:45:00,37.91,38.05,37.9,38.01,10910.0,36.8074,36.9434,36.7977,36.9045,10910.0
2021-04-30 11:50:00,38.01,38.14,37.94,38.14,21257.0,36.9045,37.0307,36.8366,37.0307,21257.0
2021-04-30 11:55:00,38.14,38.17,38.05,38.1,23872.0,37.0307,37.0599,36.9434,36.9919,23872.0
2021-04-30 12:00:00,38.11,38.15,37.99,37.99,27268.0,37.0016,37.0405,36.8851,36.8851,27268.0
2021-04-30 12:05:00,37.99,38.13,37.98,38.05,9874.0,36.8851,37.021,36.8754,36.9434,9874.0
2021-04-30 12:10:00,38.05,38.1,37.95,37.96,9971.0,36.9434,36.9919,36.8463,36.856,9971.0
2021-04-30 12:15:00,37.95,38.0,37.89,37.95,15838.0,36.8463,36.8948,36.788,36.8463,15838.0
2021-04-30 12:20:00,37.96,38.03,37.83,37.85,20375.0,36.856,36.9239,36.7298,36.7492,20375.0
2021-04-30 12:25:00,37.86,37.86,37.77,37.86,36007.0,36.7589,36.7589,36.6715,36.7589,36007.0
2021-04-30 12:30:00,37.85,37.95,37.71,37.72,52448.0,36.7492,36.8463,36.6132,36.623,52448.0
2021-04-30 12:35:00,37.72,37.72,37.63,37.67,26085.0,36.623,36.623,36.5356,36.5744,26085.0
2021-04-30 12:40:00,37.69,37.75,37.67,37.75,19866.0,36.5938,36.6521,36.5744,36.6521,19866.0
2021-04-30 12:45:00,37.76,37.84,37.74,37.84,22695.0,36.6618,36.7395,36.6424,36.7395,22695.0
2021-04-30 12:50:00,37.85,37.88,37.63,37.63,56693.0,36.7492,36.7783,36.5356,36.5356,56693.0
2021-04-30 12:55:00,37.65,37.74,37.56,37.73,28119.0,36.555,36.6424,36.4676,36.6327,28119.0
2021-04-30 13:00:00,37.72,37.74,37.66,37.71,26493.0,36.623,36.6424,36.5647,36.6132,26493.0
2021-04-30 13:05:00,37.72,37.74,37.63,37.7,23210.0,36.623,36.6424,36.5356,36.6035,23210.0
2021-04-30 13:10:00,37.7,37.7,37.52,37.65,56694.0,36.6035,36.6035,36.4288,36.555,56694.0
2021-04-30 13:15:00,37.64,37.67,37.54,37.55,26248.0,36.5453,36.5744,36.4482,36.4579,26248.0
2021-04-30 13:20:00,37.55,37.58,37.46,37.55,87762.0,36.4579,36.487,36.3705,36.4579,87762.0
2021-04-30 13:25:00,37.55,37.55,37.47,37.5,19222.0,36.4579,36.4579,36.3802,36.4094,19222.0
2021-04-30 13:30:00,37.49,37.53,37.44,37.48,33639.0,36.3996,36.4385,36.3511,36.3899,33639.0
2021-04-30 13:35:00,37.48,37.51,37.44,37.45,32205.0,36.3899,36.4191,36.3511,36.3608,32205.0
2021-04-30 13:40:00,37.45,37.45,37.3,37.3,56448.0,36.3608,36.3608,36.2152,36.2152,56448.0
2021-04-30 13:45:00,37.29,37.3,37.06,37.09,55258.0,36.2055,36.2152,35.9822,36.0113,55258.0
2021-04-30 13:50:00,37.08,37.12,36.89,36.99,125008.0,36.0016,36.0404,35.8171,35.9142,125008.0
2021-04-30 13:55:00,36.98,37.0,36.65,36.76,55617.0,35.9045,35.9239,35.5841,35.6909,55617.0
2021-04-30 14:00:00,36.76,36.81,36.59,36.61,62593.0,35.6909,35.7394,35.5258,35.5452,62593.0
2021-04-30 14:05:00,36.61,36.86,36.61,36.85,36786.0,35.5452,35.788,35.5452,35.7783,36786.0
2021-04-30 14:10:00,36.86,36.96,36.8,36.88,39435.0,35.788,35.8851,35.7297,35.8074,39435.0
2021-04-30 14:15:00,36.87,36.87,36.69,36.83,34622.0,35.7977,35.7977,35.6229,35.7588,34622.0
2021-04-30 14:20:00,36.84,36.86,36.69,36.69,24317.0,35.7686,35.788,35.6229,35.6229,24317.0
2021-04-30 14:25:00,36.71,36.88,36.63,36.87,25772.0,35.6423,35.8074,35.5647,35.7977,25772.0
2021-04-30 14:30:00,36.86,36.99,36.83,36.95,33012.0,35.788,35.9142,35.7588,35.8754,33012.0
2021-04-30 14:35:00,36.94,36.95,36.71,36.82,36901.0,35.8656,35.8754,35.6423,35.7491,36901.0
2021-04-30 14:40:00,36.81,36.97,36.81,36.91,15871.0,35.7394,35.8948,35.7394,35.8365,15871.0
2021-04-30 14:45:00,36.89,36.89,36.79,36.83,36151.0,35.8171,35.8171,35.72,35.7588,36151.0
2021-04-30 14:50:00,36.82,36.86,36.72,36.83,21613.0,35.7491,35.788,35.652,35.7588,21613.0
2021-04-30 14:55:00,36.83,36.92,36.77,36.77,25917.0,35.7588,35.8462,35.7006,35.7006,25917.0
2021-04-30 15:00:00,36.78,36.95,36.78,36.85,19808.0,35.7103,35.8754,35.7103,35.7783,19808.0
2021-04-30 15:05:00,36.85,36.91,36.75,36.77,20218.0,35.7783,35.8365,35.6812,35.7006,20218.0
2021-04-30 15:10:00,36.76,36.83,36.65,36.65,31938.0,35.6909,35.7588,35.5841,35.5841,31938.0
2021-04-30 15:15:00,36.64,36.66,36.6,36.62,18426.0,35.5744,35.5938,35.5355,35.555,18426.0
2021-04-30 15:20:00,36.62,36.85,36.61,36.81,19441.0,35.555,35.7783,35.5452,35.7394,19441.0
2021-04-30 15:25:00,36.82,36.95,36.82,36.91,29426.0,35.7491,35.8754,35.7491,35.8365,29426.0
2021-04-30 15:30:00,36.92,36.94,36.8,36.86,23204.0,35.8462,35.8656,35.7297,35.788,23204.0
2021-04-30 15:35:00,36.86,36.95,36.85,36.91,21924.0,35.788,35.8754,35.7783,35.8365,21924.0
2021-04-30 15:40:00,36.89,36.89,36.73,36.74,37060.0,35.8171,35.8171,35.6618,35.6715,37060.0
2021-04-30 15:45:00,36.72,36.83,36.57,36.82,98810.0,35.652,35.7588,35.5064,35.7491,98810.0
2021-04-30 15:50:00,36.79,36.79,36.66,36.7,65765.0,35.72,35.72,35.5938,35.6326,65765.0
2021-04-30 15:55:00,36.7,36.9,36.7,36.9,120226.0,35.6326,35.8268,35.6326,35.8268,120226.0
2021-05-03 09:30:00,37.69,37.78,37.35,37.55,191920.0,36.5938,36.6812,36.2637,36.4579,191920.0
2021-05-03 09:35:00,37.55,37.57,37.22,37.24,79181.0,36.4579,36.4773,36.1375,36.1569,79181.0
2021-05-03 09:40:00,37.22,37.39,37.07,37.08,67438.0,36.1375,36.3026,35.9919,36.0016,67438.0
2021-05-03 09:45:00,37.09,37.09,36.63,36.85,68802.0,36.0113,36.0113,35.5647,35.7783,68802.0
2021-05-03 09:50:00,36.83,37.09,36.73,37.02,32447.0,35.7588,36.0113,35.6618,35.9433,32447.0
2021-05-03 09:55:00,37.0,37.09,36.75,36.84,29449.0,35.9239,36.0113,35.6812,35.7686,29449.0
2021-05-03 10:00:00,36.82,36.91,36.62,36.74,40019.0,35.7491,35.8365,35.555,35.6715,40019.0
2021-05-03 10:05:00,36.73,36.88,36.68,36.7,38564.0,35.6618,35.8074,35.6132,35.6326,38564.0
2021-05-03 10:10:00,36.68,36.74,36.5,36.63,41949.0,35.6132,35.6715,35.4384,35.5647,41949.0
2021-05-03 10:15:00,36.65,36.75,36.54,36.59,26763.0,35.5841,35.6812,35.4773,35.5258,26763.0
2021-05-03 10:20:00,36.61,36.63,36.2,36.2,80701.0,35.5452,35.5647,35.1472,35.1472,80701.0
2021-05-03 10:25:00,36.18,36.23,36.03,36.2,60532.0,35.1277,35.1763,34.9821,35.1472,60532.0
2021-05-03 10:30:00,36.22,36.48,36.17,36.36,31713.0,35.1666,35.419,35.118,35.3025,31713.0
2021-05-03 10:35:00,36.38,36.54,36.06,36.07,22516.0,35.3219,35.4773,35.0112,35.0209,22516.0
2021-05-03 10:40:00,36.06,36.19,35.97,36.12,100662.0,35.0112,35.1375,34.9239,35.0695,100662.0
2021-05-03 10:45:00,36.1,36.27,36.04,36.06,18254.0,35.0501,35.2151,34.9918,35.0112,18254.0
2021-05-03 10:50:00,36.06,36.15,35.75,35.88,80505.0,35.0112,35.0986,34.7103,34.8365,80505.0
2021-05-03 10:55:00,35.89,35.99,35.82,35.83,16346.0,34.8462,34.9433,34.7782,34.7879,16346.0
2021-05-03 11:00:00,35.85,35.92,35.76,35.77,32105.0,34.8073,34.8753,34.72,34.7297,32105.0
2021-05-03 11:05:00,35.82,35.96,35.8,35.91,13049.0,34.7782,34.9141,34.7588,34.8656,13049.0
2021-05-03 11:10:00,35.88,35.91,35.44,35.5,124008.0,34.8365,34.8656,34.4093,34.4675,124008.0
2021-05-03 11:15:00,35.5,35.6,35.44,35.51,17501.0,34.4675,34.5646,34.4093,34.4772,17501.0
2021-05-03 11:20:00,35.53,35.61,35.46,35.54,13701.0,34.4967,34.5743,34.4287,34.5064,13701.0
2021-05-03 11:25:00,35.52,35.52,35.16,35.16,70490.0,34.4869,34.4869,34.1374,34.1374,70490.0
2021-05-03 11:30:00,35.16,35.4,35.16,35.39,25973.0,34.1374,34.3704,34.1374,34.3607,25973.0
2021-05-03 11:35:00,35.39,35.53,35.38,35.48,16023.0,34.3607,34.4967,34.351,34.4481,16023.0
2021-05-03 11:40:00,35.47,35.63,35.43,35.63,18178.0,34.4384,34.5937,34.3996,34.5937,18178.0
2021-05-03 11:45:00,35.65,35.68,35.44,35.45,28182.0,34.6132,34.6423,34.4093,34.419,28182.0
2021-05-03 11:50:00,35.5,35.53,35.27,35.27,15870.0,34.4675,34.4967,34.2442,34.2442,15870.0
2021-05-03 11:55:00,35.27,35.48,35.26,35.48,8190.0,34.2442,34.4481,34.2345,34.4481,8190.0
2021-05-03 12:00:00,35.47,35.47,35.38,35.39,8906.0,34.4384,34.4384,34.351,34.3607,8906.0
2021-05-03 12:05:00,35.4,35.49,35.36,35.37,9878.0,34.3704,34.4578,34.3316,34.3413,9878.0
2021-05-03 12:10:00,35.38,35.44,35.32,35.37,16021.0,34.351,34.4093,34.2928,34.3413,16021.0
2021-05-03 12:15:00,35.36,35.41,35.27,35.35,14819.0,34.3316,34.3801,34.2442,34.3219,14819.0
2021-05-03 12:20:00,35.35,35.47,35.26,35.43,12688.0,34.3219,34.4384,34.2345,34.3996,12688.0
2021-05-03 12:25:00,35.41,35.41,35.3,35.32,11016.0,34.3801,34.3801,34.2733,34.2928,11016.0
2021-05-03 12:30:00,35.31,35.32,35.13,35.26,32401.0,34.2831,34.2928,34.1083,34.2345,32401.0
2021-05-03 12:35:00,35.25,35.25,35.17,35.2,7784.0,34.2248,34.2248,34.1471,34.1762,7784.0
2021-05-03 12:40:00,35.19,35.22,35.11,35.11,12478.0,34.1665,34.1957,34.0889,34.0889,12478.0
2021-05-03 12:45:00,35.12,35.21,35.08,35.18,16197.0,34.0986,34.186,34.0597,34.1568,16197.0
2021-05-03 12:50:00,35.19,35.26,35.15,35.26,13770.0,34.1665,34.2345,34.1277,34.2345,13770.0
2021-05-03 12:55:00,35.27,35.28,35.2,35.26,7213.0,34.2442,34.2539,34.1762,34.2345,7213.0
2021-05-03 13:00:00,35.25,35.37,35.25,35.36,11878.0,34.2248,34.3413,34.2248,34.3316,11878.0
2021-05-03 13:05:00,35.38,35.43,35.29,35.29,16796.0,34.351,34.3996,34.2636,34.2636,16796.0
2021-05-03 13:10:00,35.29,35.43,35.25,35.41,10420.0,34.2636,34.3996,34.2248,34.3801,10420.0
2021-05-03 13:15:00,35.43,35.45,35.39,35.44,11445.0,34.3996,34.419,34.3607,34.4093,11445.0
2021-05-03 13:20:00,35.45,35.53,35.37,35.37,14292.0,34.419,34.4967,34.3413,34.3413,14292.0
2021-05-03 13:25:00,35.39,35.42,35.32,35.32,5430.0,34.3607,34.3899,34.2928,34.2928,5430.0
2021-05-03 13:30:00,35.3,35.34,35.29,35.3,12321.0,34.2733,34.3122,34.2636,34.2733,12321.0
2021-05-03 13:35:00,35.29,35.32,35.24,35.31,10439.0,34.2636,34.2928,34.2151,34.2831,10439.0
2021-05-03 13:40:00,35.33,35.47,35.33,35.4,15593.0,34.3025,34.4384,34.3025,34.3704,15593.0
2021-05-03 13:45:00,35.4,35.5,35.4,35.44,4667.0,34.3704,34.4675,34.3704,34.4093,4667.0
2021-05-03 13:50:00,35.43,35.46,35.42,35.46,2500.0,34.3996,34.4287,34.3899,34.4287,2500.0
2021-05-03 13:55:00,35.48,35.48,35.38,35.44,5744.0,34.4481,34.4481,34.351,34.4093,5744.0
2021-05-03 14:00:00,35.46,35.53,35.44,35.51,10902.0,34.4287,34.4967,34.4093,34.4772,10902.0
2021-05-03 14:05:00,35.5,35.6,35.47,35.59,11719.0,34.4675,34.5646,34.4384,34.5549,11719.0
2021-05-03 14:10:00,35.6,35.66,35.6,35.66,11232.0,34.5646,34.6229,34.5646,34.6229,11232.0
2021-05-03 14:15:00,35.65,35.73,35.62,35.68,11467.0,34.6132,34.6908,34.584,34.6423,11467.0
2021-05-03 14:20:00,35.66,35.7,35.57,35.63,9407.0,34.6229,34.6617,34.5355,34.5937,9407.0
2021-05-03 14:25:00,35.63,35.7,35.62,35.7,6540.0,34.5937,34.6617,34.584,34.6617,6540.0
2021-05-03 14:30:00,35.72,35.83,35.7,35.83,16279.0,34.6811,34.7879,34.6617,34.7879,16279.0
2021-05-03 14:35:00,35.83,35.86,35.79,35.81,15824.0,34.7879,34.8171,34.7491,34.7685,15824.0
2021-05-03 14:40:00,35.82,35.93,35.81,35.89,17832.0,34.7782,34.885,34.7685,34.8462,17832.0
2021-05-03 14:45:00,35.89,35.98,35.89,35.97,6021.0,34.8462,34.9336,34.8462,34.9239,6021.0
2021-05-03 14:50:00,35.98,36.07,35.96,36.07,30951.0,34.9336,35.0209,34.9141,35.0209,30951.0
2021-05-03 14:55:00,36.06,36.07,35.92,36.01,15662.0,35.0112,35.0209,34.8753,34.9627,15662.0
2021-05-03 15:00:00,36.02,36.03,35.88,35.88,12079.0,34.9724,34.9821,34.8365,34.8365,12079.0
2021-05-03 15:05:00,35.87,35.97,35.8,35.94,7982.0,34.8268,34.9239,34.7588,34.8947,7982.0
2021-05-03 15:10:00,35.93,35.98,35.87,35.87,5584.0,34.885,34.9336,34.8268,34.8268,5584.0
2021-05-03 15:15:00,35.87,35.93,35.81,35.84,18660.0,34.8268,34.885,34.7685,34.7976,18660.0
2021-05-03 15:20:00,35.83,35.85,35.67,35.73,30255.0,34.7879,34.8073,34.6326,34.6908,30255.0
2021-05-03 15:25:00,35.71,35.78,35.7,35.73,17680.0,34.6714,34.7394,34.6617,34.6908,17680.0
2021-05-03 15:30:00,35.75,35.8,35.63,35.8,16566.0,34.7103,34.7588,34.5937,34.7588,16566.0
2021-05-03 15:35:00,35.81,35.83,35.71,35.74,14590.0,34.7685,34.7879,34.6714,34.7005,14590.0
2021-05-03 15:40:00,35.75,35.81,35.69,35.76,15652.0,34.7103,34.7685,34.652,34.72,15652.0
2021-05-03 15:45:00,35.76,35.79,35.69,35.7,16380.0,34.72,34.7491,34.652,34.6617,16380.0
2021-05-03 15:50:00,35.72,35.76,35.59,35.69,24730.0,34.6811,34.72,34.5549,34.652,24730.0
2021-05-03 15:55:00,35.7,35.71,35.53,35.6,69480.0,34.6617,34.6714,34.4967,34.5646,69480.0
2021-05-04 09:30:00,34.35,34.45,33.45,33.91,476554.0,33.351,33.4481,32.4771,32.9238,476554.0
2021-05-04 09:35:00,33.87,34.34,33.83,34.17,103916.0,32.8849,33.3413,32.8461,33.1762,103916.0
2021-05-04 09:40:00,34.15,34.15,33.72,33.72,110834.0,33.1568,33.1568,32.7393,32.7393,110834.0
2021-05-04 09:45:00,33.71,33.72,33.36,33.45,112685.0,32.7296,32.7393,32.3898,32.4771,112685.0
2021-05-04 09:50:00,33.44,33.47,32.91,33.04,266036.0,32.4674,32.4966,31.9529,32.0791,266036.0
2021-05-04 09:55:00,33.04,33.04,32.57,32.68,120163.0,32.0791,32.0791,31.6227,31.7295,120163.0
2021-05-04 10:00:00,32.67,32.67,32.3,32.43,148396.0,31.7198,31.7198,31.3606,31.4868,148396.0
2021-05-04 10:05:00,32.43,32.6,32.28,32.45,120715.0,31.4868,31.6519,31.3412,31.5062,120715.0
2021-05-04 10:10:00,32.45,32.51,32.29,32.42,122928.0,31.5062,31.5645,31.3509,31.4771,122928.0
2021-05-04 10:15:00,32.4,32.71,32.2,32.71,113215.0,31.4577,31.7587,31.2635,31.7587,113215.0
2021-05-04 10:20:00,32.72,32.95,32.66,32.95,93591.0,31.7684,31.9917,31.7101,31.9917,93591.0
2021-05-04 10:25:00,32.94,33.1,32.9,33.03,107774.0,31.982,32.1373,31.9431,32.0694,107774.0
2021-05-04 10:30:00,33.03,33.04,32.71,32.74,61119.0,32.0694,32.0791,31.7587,31.7878,61119.0
2021-05-04 10:35:00,32.75,33.0,32.68,32.99,52169.0,31.7975,32.0402,31.7295,32.0305,52169.0
2021-05-04 10:40:00,33.02,33.1,32.82,32.86,67629.0,32.0597,32.1373,31.8655,31.9043,67629.0
2021-05-04 10:45:00,32.84,32.94,32.47,32.56,94046.0,31.8849,31.982,31.5256,31.613,94046.0
2021-05-04 10:50:00,32.55,32.56,32.27,32.37,67966.0,31.6033,31.613,31.3315,31.4286,67966.0
2021-05-04 10:55:00,32.35,32.42,32.28,32.31,60815.0,31.4091,31.4771,31.3412,31.3703,60815.0
2021-05-04 11:00:00,32.31,32.52,32.15,32.49,82633.0,31.3703,31.5742,31.215,31.5451,82633.0
2021-05-04 11:05:00,32.5,32.51,32.2,32.39,46309.0,31.5548,31.5645,31.2635,31.448,46309.0
2021-05-04 11:10:00,32.39,32.44,32.06,32.11,76537.0,31.448,31.4965,31.1276,31.1761,76537.0
2021-05-04 11:15:00,32.11,32.13,32.0,32.06,84266.0,31.1761,31.1955,31.0693,31.1276,84266.0
2021-05-04 11:20:00,32.05,32.16,32.0,32.08,41913.0,31.1179,31.2247,31.0693,31.147,41913.0
2021-05-04 11:25:00,32.06,32.37,32.01,32.37,66446.0,31.1276,31.4286,31.079,31.4286,66446.0
2021-05-04 11:30:00,32.35,32.44,32.21,32.25,29494.0,31.4091,31.4965,31.2732,31.312,29494.0
2021-05-04 11:35:00,32.24,32.44,32.22,32.42,34186.0,31.3023,31.4965,31.2829,31.4771,34186.0
2021-05-04 11:40:00,32.4,32.42,32.2,32.24,25151.0,31.4577,31.4771,31.2635,31.3023,25151.0
2021-05-04 11:45:00,32.25,32.29,32.12,32.19,22772.0,31.312,31.3509,31.1858,31.2538,22772.0
2021-05-04 11:50:00,32.17,32.19,32.1,32.13,34004.0,31.2344,31.2538,31.1664,31.1955,34004.0
2021-05-04 11:55:00,32.12,32.19,32.02,32.18,33660.0,31.1858,31.2538,31.0887,31.2441,33660.0
2021-05-04 12:00:00,32.18,32.45,32.15,32.42,43533.0,31.2441,31.5062,31.215,31.4771,43533.0
2021-05-04 12:05:00,32.4,32.59,32.37,32.54,34362.0,31.4577,31.6422,31.4286,31.5936,34362.0
2021-05-04 12:10:00,32.55,32.74,32.55,32.7,24953.0,31.6033,31.7878,31.6033,31.749,24953.0
2021-05-04 12:15:00,32.7,32.71,32.53,32.61,16580.0,31.749,31.7587,31.5839,31.6616,16580.0
2021-05-04 12:20:00,32.64,32.67,32.5,32.52,15072.0,31.6907,31.7198,31.5548,31.5742,15072.0
2021-05-04 12:25:00,32.5,32.7,32.5,32.7,15188.0,31.5548,31.749,31.5548,31.749,15188.0
2021-05-04 12:30:00,32.71,32.72,32.54,32.6,13308.0,31.7587,31.7684,31.5936,31.6519,13308.0
2021-05-04 12:35:00,32.59,32.69,32.57,32.67,12087.0,31.6422,31.7392,31.6227,31.7198,12087.0
2021-05-04 12:40:00,32.62,32.64,32.51,32.59,7446.0,31.6713,31.6907,31.5645,31.6422,7446.0
2021-05-04 12:45:00,32.59,32.7,32.55,32.69,10702.0,31.6422,31.749,31.6033,31.7392,10702.0
2021-05-04 12:50:00,32.7,32.87,32.7,32.79,20987.0,31.749,31.914,31.749,31.8363,20987.0
2021-05-04 12:55:00,32.75,32.88,32.71,32.79,15021.0,31.7975,31.9237,31.7587,31.8363,15021.0
2021-05-04 13:00:00,32.75,32.96,32.69,32.96,17611.0,31.7975,32.0014,31.7392,32.0014,17611.0
2021-05-04 13:05:00,32.93,33.01,32.81,32.95,43147.0,31.9723,32.0499,31.8558,31.9917,43147.0
2021-05-04 13:10:00,32.95,33.03,32.89,33.03,22582.0,31.9917,32.0694,31.9334,32.0694,22582.0
2021-05-04 13:15:00,33.02,33.11,32.98,33.01,19345.0,32.0597,32.147,32.0208,32.0499,19345.0
2021-05-04 13:20:00,33.03,33.12,32.97,33.08,16405.0,32.0694,32.1567,32.0111,32.1179,16405.0
2021-05-04 13:25:00,33.08,33.24,33.06,33.14,33670.0,32.1179,32.2733,32.0985,32.1762,33670.0
2021-05-04 13:30:00,33.15,33.26,33.05,33.26,20277.0,32.1859,32.2927,32.0888,32.2927,20277.0
2021-05-04 13:35:00,33.28,33.36,33.25,33.34,17581.0,32.3121,32.3898,32.283,32.3703,17581.0
2021-05-04 13:40:00,33.34,33.34,33.05,33.12,19467.0,32.3703,32.3703,32.0888,32.1567,19467.0
2021-05-04 13:45:00,33.13,33.17,32.97,33.15,31537.0,32.1665,32.2053,32.0111,32.1859,31537.0
2021-05-04 13:50:00,33.15,33.17,33.0,33.06,12141.0,32.1859,32.2053,32.0402,32.0985,12141.0
2021-05-04 13:55:00,33.02,33.21,33.02,33.19,13128.0,32.0597,32.2441,32.0597,32.2247,13128.0
2021-05-04 14:00:00,33.15,33.18,33.07,33.18,7555.0,32.1859,32.215,32.1082,32.215,7555.0
2021-05-04 14:05:00,33.19,33.27,33.13,33.21,13592.0,32.2247,32.3024,32.1665,32.2441,13592.0
2021-05-04 14:10:00,33.21,33.6,33.19,33.6,49641.0,32.2441,32.6228,32.2247,32.6228,49641.0
2021-05-04 14:15:00,33.55,33.59,33.47,33.55,24961.0,32.5742,32.6131,32.4966,32.5742,24961.0
2021-05-04 14:20:00,33.56,33.6,33.46,33.5,13718.0,32.5839,32.6228,32.4869,32.5257,13718.0
2021-05-04 14:25:00,33.5,33.5,33.35,33.44,12510.0,32.5257,32.5257,32.3801,32.4674,12510.0
2021-05-04 14:30:00,33.43,33.53,33.42,33.53,14618.0,32.4577,32.5548,32.448,32.5548,14618.0
2021-05-04 14:35:00,33.53,33.56,33.49,33.49,7341.0,32.5548,32.5839,32.516,32.516,7341.0
2021-05-04 14:40:00,33.49,33.63,33.44,33.57,17041.0,32.516,32.6519,32.4674,32.5937,17041.0
2021-05-04 14:45:00,33.58,33.71,33.58,33.71,15053.0,32.6034,32.7296,32.6034,32.7296,15053.0
2021-05-04 14:50:00,33.72,33.76,33.69,33.72,21057.0,32.7393,32.7781,32.7102,32.7393,21057.0
2021-05-04 14:55:00,33.73,33.77,33.6,33.6,14185.0,32.749,32.7878,32.6228,32.6228,14185.0
2021-05-04 15:00:00,33.6,33.68,33.44,33.64,21940.0,32.6228,32.7005,32.4674,32.6616,21940.0
2021-05-04 15:05:00,33.61,33.61,33.45,33.51,12814.0,32.6325,32.6325,32.4771,32.5354,12814.0
2021-05-04 15:10:00,33.51,33.61,33.4,33.43,12353.0,32.5354,32.6325,32.4286,32.4577,12353.0
2021-05-04 15:15:00,33.42,33.53,33.42,33.5,19629.0,32.448,32.5548,32.448,32.5257,19629.0
2021-05-04 15:20:00,33.47,33.49,33.37,33.37,7287.0,32.4966,32.516,32.3995,32.3995,7287.0
2021-05-04 15:25:00,33.34,33.44,33.24,33.43,33996.0,32.3703,32.4674,32.2733,32.4577,33996.0
2021-05-04 15:30:00,33.38,33.45,33.27,33.45,26806.0,32.4092,32.4771,32.3024,32.4771,26806.0
2021-05-04 15:35:00,33.48,33.66,33.44,33.5,68429.0,32.5063,32.681,32.4674,32.5257,68429.0
2021-05-04 15:40:00,33.51,33.51,33.29,33.29,28582.0,32.5354,32.5354,32.3218,32.3218,28582.0
2021-05-04 15:45:00,33.31,33.35,33.22,33.22,39355.0,32.3412,32.3801,32.2538,32.2538,39355.0
2021-05-04 15:50:00,33.3,33.56,33.3,33.47,48452.0,32.3315,32.5839,32.3315,32.4966,48452.0
2021-05-04 15:55:00,33.46,33.94,33.46,33.9,98758.0,32.4869,32.9529,32.4869,32.9141,98758.0
2021-05-05 09:30:00,35.12,35.4,34.85,34.88,282401.0,34.0986,34.3704,33.8364,33.8656,282401.0
2021-05-05 09:35:00,34.85,34.96,34.52,34.54,120204.0,33.8364,33.9432,33.516,33.5354,120204.0
2021-05-05 09:40:00,34.63,35.0,34.56,34.88,37743.0,33.6228,33.9821,33.5549,33.8656,37743.0
2021-05-05 09:45:00,34.94,35.09,34.56,34.57,93873.0,33.9238,34.0694,33.5549,33.5646,93873.0
2021-05-05 09:50:00,34.59,34.75,34.45,34.65,49932.0,33.584,33.7393,33.4481,33.6422,49932.0
2021-05-05 09:55:00,34.6,34.71,34.3,34.31,44190.0,33.5937,33.7005,33.3024,33.3121,44190.0
2021-05-05 10:00:00,34.33,34.37,33.75,33.83,109191.0,33.3316,33.3704,32.7684,32.8461,109191.0
2021-05-05 10:05:00,33.83,34.13,33.82,33.96,73606.0,32.8461,33.1374,32.8364,32.9723,73606.0
2021-05-05 10:10:00,33.95,34.26,33.83,34.19,29391.0,32.9626,33.2636,32.8461,33.1956,29391.0
2021-05-05 10:15:00,34.27,34.51,34.08,34.48,33988.0,33.2733,33.5063,33.0888,33.4772,33988.0
2021-05-05 10:20:00,34.4,34.5,34.11,34.22,27860.0,33.3995,33.4966,33.118,33.2248,27860.0
2021-05-05 10:25:00,34.25,34.66,34.25,34.62,38096.0,33.2539,33.652,33.2539,33.6131,38096.0
2021-05-05 10:30:00,34.65,34.73,34.57,34.72,49362.0,33.6422,33.7199,33.5646,33.7102,49362.0
2021-05-05 10:35:00,34.7,34.99,34.7,34.99,60023.0,33.6908,33.9724,33.6908,33.9724,60023.0
2021-05-05 10:40:00,35.0,35.3,34.98,35.3,80864.0,33.9821,34.2733,33.9626,34.2733,80864.0
2021-05-05 10:45:00,35.33,35.35,35.05,35.2,69981.0,34.3025,34.3219,34.0306,34.1762,69981.0
2021-05-05 10:50:00,35.19,35.39,35.19,35.33,92841.0,34.1665,34.3607,34.1665,34.3025,92841.0
2021-05-05 10:55:00,35.34,35.48,35.34,35.42,66302.0,34.3122,34.4481,34.3122,34.3899,66302.0
2021-05-05 11:00:00,35.41,35.55,35.22,35.48,75595.0,34.3801,34.5161,34.1957,34.4481,75595.0
2021-05-05 11:05:00,35.49,35.52,35.34,35.41,27447.0,34.4578,34.4869,34.3122,34.3801,27447.0
2021-05-05 11:10:00,35.4,35.47,35.33,35.33,10528.0,34.3704,34.4384,34.3025,34.3025,10528.0
2021-05-05 11:15:00,35.31,35.46,35.3,35.37,20710.0,34.2831,34.4287,34.2733,34.3413,20710.0
2021-05-05 11:20:00,35.35,35.48,35.24,35.26,32639.0,34.3219,34.4481,34.2151,34.2345,32639.0
2021-05-05 11:25:00,35.25,35.28,35.1,35.12,11023.0,34.2248,34.2539,34.0792,34.0986,11023.0
2021-05-05 11:30:00,35.3,35.51,35.29,35.5,13805.0,34.2733,34.4772,34.2636,34.4675,13805.0
2021-05-05 11:35:00,35.52,35.56,35.45,35.46,35313.0,34.4869,34.5258,34.419,34.4287,35313.0
2021-05-05 11:40:00,35.46,35.51,35.41,35.51,19912.0,34.4287,34.4772,34.3801,34.4772,19912.0
2021-05-05 11:45:00,35.52,35.54,35.46,35.52,15161.0,34.4869,34.5064,34.4287,34.4869,15161.0
2021-05-05 11:50:00,35.52,35.67,35.49,35.66,30153.0,34.4869,34.6326,34.4578,34.6229,30153.0
2021-05-05 11:55:00,35.68,35.74,35.61,35.74,15198.0,34.6423,34.7005,34.5743,34.7005,15198.0
2021-05-05 12:00:00,35.75,35.78,35.71,35.76,13658.0,34.7103,34.7394,34.6714,34.72,13658.0
2021-05-05 12:05:00,35.71,35.79,35.71,35.75,30291.0,34.6714,34.7491,34.6714,34.7103,30291.0
2021-05-05 12:10:00,35.75,35.78,35.63,35.63,20187.0,34.7103,34.7394,34.5937,34.5937,20187.0
2021-05-05 12:15:00,35.61,35.61,35.55,35.58,12649.0,34.5743,34.5743,34.5161,34.5452,12649.0
2021-05-05 12:20:00,35.63,35.63,35.42,35.44,16856.0,34.5937,34.5937,34.3899,34.4093,16856.0
2021-05-05 12:25:00,35.43,35.52,35.42,35.5,15754.0,34.3996,34.4869,34.3899,34.4675,15754.0
2021-05-05 12:30:00,35.52,35.56,35.4,35.41,22269.0,34.4869,34.5258,34.3704,34.3801,22269.0
2021-05-05 12:35:00,35.4,35.43,35.24,35.24,14065.0,34.3704,34.3996,34.2151,34.2151,14065.0
2021-05-05 12:40:00,35.23,35.3,35.13,35.3,22224.0,34.2054,34.2733,34.1083,34.2733,22224.0
2021-05-05 12:45:00,35.29,35.44,35.29,35.41,13309.0,34.2636,34.4093,34.2636,34.3801,13309.0
2021-05-05 12:50:00,35.41,35.45,35.35,35.45,9306.0,34.3801,34.419,34.3219,34.419,9306.0
2021-05-05 12:55:00,35.46,35.49,35.21,35.23,17486.0,34.4287,34.4578,34.186,34.2054,17486.0
2021-05-05 13:00:00,35.22,35.32,35.07,35.11,29823.0,34.1957,34.2928,34.05,34.0889,29823.0
2021-05-05 13:05:00,35.12,35.29,35.08,35.28,30923.0,34.0986,34.2636,34.0597,34.2539,30923.0
2021-05-05 13:10:00,35.28,35.28,35.19,35.24,21092.0,34.2539,34.2539,34.1665,34.2151,21092.0
2021-05-05 13:15:00,35.21,35.35,35.21,35.34,18322.0,34.186,34.3219,34.186,34.3122,18322.0
2021-05-05 13:20:00,35.31,35.34,35.27,35.3,9701.0,34.2831,34.3122,34.2442,34.2733,9701.0
2021-05-05 13:25:00,35.28,35.41,35.26,35.41,11277.0,34.2539,34.3801,34.2345,34.3801,11277.0
2021-05-05 13:30:00,35.4,35.5,35.38,35.39,9474.0,34.3704,34.4675,34.351,34.3607,9474.0
2021-05-05 13:35:00,35.33,35.44,35.29,35.43,6830.0,34.3025,34.4093,34.2636,34.3996,6830.0
2021-05-05 13:40:00,35.44,35.53,35.43,35.49,19594.0,34.4093,34.4967,34.3996,34.4578,19594.0
2021-05-05 13:45:00,35.49,35.51,35.44,35.49,9585.0,34.4578,34.4772,34.4093,34.4578,9585.0
2021-05-05 13:50:00,35.5,35.55,35.47,35.49,8372.0,34.4675,34.5161,34.4384,34.4578,8372.0
2021-05-05 13:55:00,35.43,35.46,35.27,35.35,11781.0,34.3996,34.4287,34.2442,34.3219,11781.0
2021-05-05 14:00:00,35.34,35.37,35.17,35.19,23673.0,34.3122,34.3413,34.1471,34.1665,23673.0
2021-05-05 14:05:00,35.21,35.24,35.07,35.07,9960.0,34.186,34.2151,34.05,34.05,9960.0
2021-05-05 14:10:00,35.06,35.27,35.05,35.27,11507.0,34.0403,34.2442,34.0306,34.2442,11507.0
2021-05-05 14:15:00,35.28,35.34,35.17,35.31,8658.0,34.2539,34.3122,34.1471,34.2831,8658.0
2021-05-05 14:20:00,35.3,35.34,35.22,35.23,10990.0,34.2733,34.3122,34.1957,34.2054,10990.0
2021-05-05 14:25:00,35.2,35.29,35.13,35.28,15850.0,34.1762,34.2636,34.1083,34.2539,15850.0
2021-05-05 14:30:00,35.27,35.29,35.23,35.26,5700.0,34.2442,34.2636,34.2054,34.2345,5700.0
2021-05-05 14:35:00,35.24,35.27,35.21,35.27,4802.0,34.2151,34.2442,34.186,34.2442,4802.0
2021-05-05 14:40:00,35.28,35.31,35.17,35.21,8025.0,34.2539,34.2831,34.1471,34.186,8025.0
2021-05-05 14:45:00,35.2,35.36,35.2,35.33,7613.0,34.1762,34.3316,34.1762,34.3025,7613.0
2021-05-05 14:50:00,35.33,35.34,35.17,35.19,11951.0,34.3025,34.3122,34.1471,34.1665,11951.0
2021-05-05 14:55:00,35.21,35.25,35.0,35.06,20032.0,34.186,34.2248,33.9821,34.0403,20032.0
2021-05-05 15:00:00,35.04,35.04,34.74,34.76,70856.0,34.0209,34.0209,33.7296,33.749,70856.0
2021-05-05 15:05:00,34.74,34.87,34.63,34.63,23755.0,33.7296,33.8558,33.6228,33.6228,23755.0
2021-05-05 15:10:00,34.66,34.67,34.55,34.63,26936.0,33.652,33.6617,33.5452,33.6228,26936.0
2021-05-05 15:15:00,34.61,34.62,34.46,34.49,39255.0,33.6034,33.6131,33.4578,33.4869,39255.0
2021-05-05 15:20:00,34.48,34.55,34.22,34.27,73342.0,33.4772,33.5452,33.2248,33.2733,73342.0
2021-05-05 15:25:00,34.24,34.44,34.13,34.35,70844.0,33.2442,33.4384,33.1374,33.351,70844.0
2021-05-05 15:30:00,34.34,34.7,34.25,34.67,41073.0,33.3413,33.6908,33.2539,33.6617,41073.0
2021-05-05 15:35:00,34.65,34.76,34.57,34.75,39115.0,33.6422,33.749,33.5646,33.7393,39115.0
2021-05-05 15:40:00,34.74,34.8,34.66,34.72,20607.0,33.7296,33.7879,33.652,33.7102,20607.0
2021-05-05 15:45:00,34.74,34.75,34.58,34.58,32482.0,33.7296,33.7393,33.5743,33.5743,32482.0
2021-05-05 15:50:00,34.59,34.68,34.5,34.55,67174.0,33.584,33.6714,33.4966,33.5452,67174.0
2021-05-05 15:55:00,34.56,34.61,34.43,34.45,108578.0,33.5549,33.6034,33.4286,33.4481,108578.0
2021-05-06 09:30:00,34.2,34.25,33.51,33.54,157459.0,33.2053,33.2539,32.5354,32.5645,157459.0
2021-05-06 09:35:00,33.53,34.47,33.48,34.47,130271.0,32.5548,33.4675,32.5063,33.4675,130271.0
2021-05-06 09:40:00,34.44,34.47,33.88,33.99,62641.0,33.4384,33.4675,32.8946,33.0014,62641.0
2021-05-06 09:45:00,33.97,34.19,33.87,33.97,64219.0,32.982,33.1956,32.8849,32.982,64219.0
2021-05-06 09:50:00,33.97,34.36,33.9,33.99,73826.0,32.982,33.3607,32.9141,33.0014,73826.0
2021-05-06 09:55:00,33.9,33.98,33.59,33.6,57328.0,32.9141,32.9917,32.6131,32.6228,57328.0
2021-05-06 10:00:00,33.58,33.72,33.26,33.44,79009.0,32.6034,32.7393,32.2927,32.4674,79009.0
2021-05-06 10:05:00,33.43,33.43,33.17,33.2,61090.0,32.4577,32.4577,32.2053,32.2344,61090.0
2021-05-06 10:10:00,33.21,33.61,33.21,33.47,49736.0,32.2441,32.6325,32.2441,32.4966,49736.0
2021-05-06 10:15:00,33.48,33.61,33.25,33.3,33572.0,32.5063,32.6325,32.283,32.3315,33572.0
2021-05-06 10:20:00,33.27,33.47,33.16,33.44,50169.0,32.3024,32.4966,32.1956,32.4674,50169.0
2021-05-06 10:25:00,33.44,33.57,33.34,33.4,25249.0,32.4674,32.5937,32.3703,32.4286,25249.0
2021-05-06 10:30:00,33.37,33.54,33.29,33.49,19589.0,32.3995,32.5645,32.3218,32.516,19589.0
2021-05-06 10:35:00,33.5,34.01,33.5,34.0,71602.0,32.5257,33.0209,32.5257,33.0111,71602.0
2021-05-06 10:40:00,33.99,34.29,33.99,34.01,38343.0,33.0014,33.2927,33.0014,33.0209,38343.0
2021-05-06 10:45:00,34.01,34.08,33.84,33.85,15406.0,33.0209,33.0888,32.8558,32.8655,15406.0
2021-05-06 10:50:00,33.9,34.2,33.9,34.2,23201.0,32.9141,33.2053,32.9141,33.2053,23201.0
2021-05-06 10:55:00,34.19,34.31,34.09,34.3,28221.0,33.1956,33.3121,33.0985,33.3024,28221.0
2021-05-06 11:00:00,34.33,34.33,34.04,34.12,48500.0,33.3316,33.3316,33.05,33.1277,48500.0
2021-05-06 11:05:00,34.13,34.17,33.62,33.69,77388.0,33.1374,33.1762,32.6422,32.7102,77388.0
2021-05-06 11:10:00,33.69,33.77,33.58,33.66,27900.0,32.7102,32.7878,32.6034,32.681,27900.0
2021-05-06 11:15:00,33.7,33.99,33.65,33.98,35062.0,32.7199,33.0014,32.6713,32.9917,35062.0
2021-05-06 11:20:00,33.97,34.38,33.93,34.36,33130.0,32.982,33.3801,32.9432,33.3607,33130.0
2021-05-06 11:25:00,34.36,34.44,34.27,34.44,37765.0,33.3607,33.4384,33.2733,33.4384,37765.0
2021-05-06 11:30:00,34.45,34.76,34.34,34.75,54023.0,33.4481,33.749,33.3413,33.7393,54023.0
2021-05-06 11:35:00,34.75,34.82,34.69,34.74,45940.0,33.7393,33.8073,33.6811,33.7296,45940.0
2021-05-06 11:40:00,34.74,34.98,34.74,34.95,49497.0,33.7296,33.9626,33.7296,33.9335,49497.0
2021-05-06 11:45:00,34.95,34.99,34.84,34.96,16267.0,33.9335,33.9724,33.8267,33.9432,16267.0
2021-05-06 11:50:00,34.95,35.1,34.95,35.02,39636.0,33.9335,34.0792,33.9335,34.0015,39636.0
2021-05-06 11:55:00,35.03,35.15,35.0,35.01,27675.0,34.0112,34.1277,33.9821,33.9918,27675.0
2021-05-06 12:00:00,35.03,35.03,34.81,34.87,32440.0,34.0112,34.0112,33.7976,33.8558,32440.0
2021-05-06 12:05:00,34.88,34.89,34.75,34.78,10068.0,33.8656,33.8753,33.7393,33.7685,10068.0
2021-05-06 12:10:00,34.8,34.84,34.72,34.73,7448.0,33.7879,33.8267,33.7102,33.7199,7448.0
2021-05-06 12:15:00,34.76,35.03,34.74,34.99,15645.0,33.749,34.0112,33.7296,33.9724,15645.0
2021-05-06 12:20:00,34.99,35.17,34.98,35.17,17887.0,33.9724,34.1471,33.9626,34.1471,17887.0
2021-05-06 12:25:00,35.16,35.36,35.15,35.3,26854.0,34.1374,34.3316,34.1277,34.2733,26854.0
2021-05-06 12:30:00,35.3,35.36,35.27,35.28,11587.0,34.2733,34.3316,34.2442,34.2539,11587.0
2021-05-06 12:35:00,35.28,35.33,35.14,35.21,21432.0,34.2539,34.3025,34.118,34.186,21432.0
2021-05-06 12:40:00,35.22,35.32,35.21,35.26,23798.0,34.1957,34.2928,34.186,34.2345,23798.0
2021-05-06 12:45:00,35.26,35.31,35.0,35.09,11851.0,34.2345,34.2831,33.9821,34.0694,11851.0
2021-05-06 12:50:00,35.1,35.25,35.1,35.2,16016.0,34.0792,34.2248,34.0792,34.1762,16016.0
2021-05-06 12:55:00,35.18,35.23,35.12,35.21,5001.0,34.1568,34.2054,34.0986,34.186,5001.0
2021-05-06 13:00:00,35.15,35.27,35.08,35.08,6900.0,34.1277,34.2442,34.0597,34.0597,6900.0
2021-05-06 13:05:00,35.13,35.14,34.95,35.02,8820.0,34.1083,34.118,33.9335,34.0015,8820.0
2021-05-06 13:10:00,35.01,35.02,34.88,34.88,9231.0,33.9918,34.0015,33.8656,33.8656,9231.0
2021-05-06 13:15:00,34.86,34.92,34.67,34.72,13903.0,33.8461,33.9044,33.6617,33.7102,13903.0
2021-05-06 13:20:00,34.71,34.86,34.68,34.78,41339.0,33.7005,33.8461,33.6714,33.7685,41339.0
2021-05-06 13:25:00,34.76,34.86,34.74,34.75,6378.0,33.749,33.8461,33.7296,33.7393,6378.0
2021-05-06 13:30:00,34.79,34.82,34.72,34.76,9692.0,33.7782,33.8073,33.7102,33.749,9692.0
2021-05-06 13:35:00,34.75,34.86,34.65,34.65,16028.0,33.7393,33.8461,33.6422,33.6422,16028.0
2021-05-06 13:40:00,34.67,34.67,34.37,34.46,26826.0,33.6617,33.6617,33.3704,33.4578,26826.0
2021-05-06 13:45:00,34.45,34.45,34.34,34.42,14062.0,33.4481,33.4481,33.3413,33.4189,14062.0
2021-05-06 13:50:00,34.42,34.43,34.25,34.26,17450.0,33.4189,33.4286,33.2539,33.2636,17450.0
2021-05-06 13:55:00,34.27,34.3,34.11,34.21,16328.0,33.2733,33.3024,33.118,33.215,16328.0
2021-05-06 14:00:00,34.23,34.3,34.17,34.25,16906.0,33.2345,33.3024,33.1762,33.2539,16906.0
2021-05-06 14:05:00,34.22,34.35,34.21,34.33,11194.0,33.2248,33.351,33.215,33.3316,11194.0
2021-05-06 14:10:00,34.32,34.49,34.08,34.4,27941.0,33.3218,33.4869,33.0888,33.3995,27941.0
2021-05-06 14:15:00,34.38,34.44,34.26,34.3,22722.0,33.3801,33.4384,33.2636,33.3024,22722.0
2021-05-06 14:20:00,34.29,34.29,34.1,34.28,15576.0,33.2927,33.2927,33.1082,33.283,15576.0
2021-05-06 14:25:00,34.3,34.33,33.77,33.79,50114.0,33.3024,33.3316,32.7878,32.8073,50114.0
2021-05-06 14:30:00,33.78,33.86,33.73,33.81,15863.0,32.7975,32.8752,32.749,32.8267,15863.0
2021-05-06 14:35:00,33.77,33.96,33.76,33.88,14355.0,32.7878,32.9723,32.7781,32.8946,14355.0
2021-05-06 14:40:00,33.89,33.99,33.82,33.89,14443.0,32.9043,33.0014,32.8364,32.9043,14443.0
2021-05-06 14:45:00,33.91,34.12,33.9,34.04,20237.0,32.9238,33.1277,32.9141,33.05,20237.0
2021-05-06 14:50:00,34.09,34.27,34.02,34.14,21851.0,33.0985,33.2733,33.0306,33.1471,21851.0
2021-05-06 14:55:00,34.12,34.22,33.98,34.04,16399.0,33.1277,33.2248,32.9917,33.05,16399.0
2021-05-06 15:00:00,34.06,34.13,33.93,34.04,17989.0,33.0694,33.1374,32.9432,33.05,17989.0
2021-05-06 15:05:00,34.05,34.19,33.98,34.17,12382.0,33.0597,33.1956,32.9917,33.1762,12382.0
2021-05-06 15:10:00,34.2,34.38,34.14,34.33,15850.0,33.2053,33.3801,33.1471,33.3316,15850.0
2021-05-06 15:15:00,34.33,34.39,34.28,34.34,33865.0,33.3316,33.3898,33.283,33.3413,33865.0
2021-05-06 15:20:00,34.32,34.35,34.28,34.35,11042.0,33.3218,33.351,33.283,33.351,11042.0
2021-05-06 15:25:00,34.35,34.54,34.29,34.5,23596.0,33.351,33.5354,33.2927,33.4966,23596.0
2021-05-06 15:30:00,34.51,34.52,34.4,34.47,18621.0,33.5063,33.516,33.3995,33.4675,18621.0
2021-05-06 15:35:00,34.51,34.66,34.48,34.6,28574.0,33.5063,33.652,33.4772,33.5937,28574.0
2021-05-06 15:40:00,34.64,34.72,34.62,34.71,28933.0,33.6325,33.7102,33.6131,33.7005,28933.0
2021-05-06 15:45:00,34.71,34.84,34.61,34.84,37273.0,33.7005,33.8267,33.6034,33.8267,37273.0
2021-05-06 15:50:00,34.88,35.23,34.88,35.23,93003.0,33.8656,34.2054,33.8656,34.2054,93003.0
2021-05-06 15:55:00,35.24,35.4,35.08,35.34,123453.0,34.2151,34.3704,34.0597,34.3122,123453.0
2021-05-07 09:30:00,36.51,36.63,36.04,36.21,265997.0,35.4481,35.5647,34.9918,35.1569,265997.0
2021-05-07 09:35:00,36.22,36.97,36.1,36.89,216821.0,35.1666,35.8948,35.0501,35.8171,216821.0
2021-05-07 09:40:00,36.9,37.04,36.5,36.78,185283.0,35.8268,35.9627,35.4384,35.7103,185283.0
2021-05-07 09:45:00,36.85,37.13,36.62,37.04,151730.0,35.7783,36.0501,35.555,35.9627,151730.0
2021-05-07 09:50:00,37.05,37.12,36.71,36.73,113561.0,35.9724,36.0404,35.6423,35.6618,113561.0
2021-05-07 09:55:00,36.7,36.76,36.45,36.58,59450.0,35.6326,35.6909,35.3899,35.5161,59450.0
2021-05-07 10:00:00,36.58,36.72,36.3,36.46,45793.0,35.5161,35.652,35.2443,35.3996,45793.0
2021-05-07 10:05:00,36.47,37.03,36.43,37.01,79063.0,35.4093,35.953,35.3705,35.9336,79063.0
2021-05-07 10:10:00,37.0,37.17,36.98,37.08,104895.0,35.9239,36.089,35.9045,36.0016,104895.0
2021-05-07 10:15:00,37.1,37.27,37.09,37.25,58737.0,36.021,36.186,36.0113,36.1666,58737.0
2021-05-07 10:20:00,37.27,37.45,37.23,37.23,88414.0,36.186,36.3608,36.1472,36.1472,88414.0
2021-05-07 10:25:00,37.24,37.3,37.12,37.2,75795.0,36.1569,36.2152,36.0404,36.1181,75795.0
2021-05-07 10:30:00,37.22,37.34,37.2,37.34,22282.0,36.1375,36.254,36.1181,36.254,22282.0
2021-05-07 10:35:00,37.35,37.55,37.35,37.35,117832.0,36.2637,36.4579,36.2637,36.2637,117832.0
2021-05-07 10:40:00,37.35,37.55,37.35,37.39,40215.0,36.2637,36.4579,36.2637,36.3026,40215.0
2021-05-07 10:45:00,37.38,37.45,37.12,37.17,24851.0,36.2928,36.3608,36.0404,36.089,24851.0
2021-05-07 10:50:00,37.19,37.22,37.03,37.03,23563.0,36.1084,36.1375,35.953,35.953,23563.0
2021-05-07 10:55:00,37.05,37.19,36.88,37.17,55873.0,35.9724,36.1084,35.8074,36.089,55873.0
2021-05-07 11:00:00,37.15,37.25,37.11,37.23,34333.0,36.0695,36.1666,36.0307,36.1472,34333.0
2021-05-07 11:05:00,37.24,37.28,36.99,37.01,42137.0,36.1569,36.1958,35.9142,35.9336,42137.0
2021-05-07 11:10:00,37.02,37.14,36.98,37.11,31912.0,35.9433,36.0598,35.9045,36.0307,31912.0
2021-05-07 11:15:00,37.11,37.15,37.02,37.06,12676.0,36.0307,36.0695,35.9433,35.9822,12676.0
2021-05-07 11:20:00,37.03,37.05,36.93,36.94,13079.0,35.953,35.9724,35.8559,35.8656,13079.0
2021-05-07 11:25:00,36.94,37.06,36.88,37.06,19384.0,35.8656,35.9822,35.8074,35.9822,19384.0
2021-05-07 11:30:00,37.07,37.15,36.95,36.98,26073.0,35.9919,36.0695,35.8754,35.9045,26073.0
2021-05-07 11:35:00,36.97,37.04,36.83,36.91,21379.0,35.8948,35.9627,35.7588,35.8365,21379.0
2021-05-07 11:40:00,36.9,37.1,36.88,37.09,17843.0,35.8268,36.021,35.8074,36.0113,17843.0
2021-05-07 11:45:00,37.11,37.11,36.97,37.04,9498.0,36.0307,36.0307,35.8948,35.9627,9498.0
2021-05-07 11:50:00,37.05,37.08,37.01,37.04,9075.0,35.9724,36.0016,35.9336,35.9627,9075.0
2021-05-07 11:55:00,37.02,37.18,37.02,37.15,14094.0,35.9433,36.0987,35.9433,36.0695,14094.0
2021-05-07 12:00:00,37.14,37.16,37.03,37.12,30093.0,36.0598,36.0792,35.953,36.0404,30093.0
2021-05-07 12:05:00,37.12,37.22,37.02,37.17,23820.0,36.0404,36.1375,35.9433,36.089,23820.0
2021-05-07 12:10:00,37.18,37.2,37.01,37.02,10119.0,36.0987,36.1181,35.9336,35.9433,10119.0
2021-05-07 12:15:00,37.02,37.1,37.02,37.1,11384.0,35.9433,36.021,35.9433,36.021,11384.0
2021-05-07 12:20:00,37.12,37.14,37.06,37.06,20644.0,36.0404,36.0598,35.9822,35.9822,20644.0
2021-05-07 12:25:00,37.07,37.07,36.86,36.92,48528.0,35.9919,35.9919,35.788,35.8462,48528.0
2021-05-07 12:30:00,36.93,36.97,36.89,36.95,23740.0,35.8559,35.8948,35.8171,35.8754,23740.0
2021-05-07 12:35:00,36.92,36.92,36.72,36.73,27598.0,35.8462,35.8462,35.652,35.6618,27598.0
2021-05-07 12:40:00,36.72,36.79,36.71,36.74,22076.0,35.652,35.72,35.6423,35.6715,22076.0
2021-05-07 12:45:00,36.76,36.89,36.76,36.88,13033.0,35.6909,35.8171,35.6909,35.8074,13033.0
2021-05-07 12:50:00,36.85,36.86,36.77,36.84,5341.0,35.7783,35.788,35.7006,35.7686,5341.0
2021-05-07 12:55:00,36.84,37.03,36.83,36.98,22287.0,35.7686,35.953,35.7588,35.9045,22287.0
2021-05-07 13:00:00,36.99,37.0,36.89,36.94,9400.0,35.9142,35.9239,35.8171,35.8656,9400.0
2021-05-07 13:05:00,36.92,36.92,36.62,36.8,24077.0,35.8462,35.8462,35.555,35.7297,24077.0
2021-05-07 13:10:00,36.79,36.84,36.67,36.68,21315.0,35.72,35.7686,35.6035,35.6132,21315.0
2021-05-07 13:15:00,36.65,36.65,36.51,36.53,21641.0,35.5841,35.5841,35.4481,35.4676,21641.0
2021-05-07 13:20:00,36.53,36.59,36.46,36.55,27898.0,35.4676,35.5258,35.3996,35.487,27898.0
2021-05-07 13:25:00,36.57,36.58,36.28,36.28,35553.0,35.5064,35.5161,35.2248,35.2248,35553.0
2021-05-07 13:30:00,36.29,36.52,36.29,36.52,26904.0,35.2345,35.4579,35.2345,35.4579,26904.0
2021-05-07 13:35:00,36.54,36.58,36.47,36.47,19160.0,35.4773,35.5161,35.4093,35.4093,19160.0
2021-05-07 13:40:00,36.43,36.46,36.38,36.39,24752.0,35.3705,35.3996,35.3219,35.3316,24752.0
2021-05-07 13:45:00,36.42,36.5,36.32,36.43,21013.0,35.3608,35.4384,35.2637,35.3705,21013.0
2021-05-07 13:50:00,36.45,36.48,36.32,36.32,5400.0,35.3899,35.419,35.2637,35.2637,5400.0
2021-05-07 13:55:00,36.32,36.38,36.25,36.25,6414.0,35.2637,35.3219,35.1957,35.1957,6414.0
2021-05-07 14:00:00,36.23,36.3,35.91,36.18,233278.0,35.1763,35.2443,34.8656,35.1277,233278.0
2021-05-07 14:05:00,36.2,36.35,36.2,36.35,9253.0,35.1472,35.2928,35.1472,35.2928,9253.0
2021-05-07 14:10:00,36.37,36.44,36.31,36.31,42710.0,35.3122,35.3802,35.254,35.254,42710.0
2021-05-07 14:15:00,36.32,36.41,36.29,36.38,8783.0,35.2637,35.3511,35.2345,35.3219,8783.0
2021-05-07 14:20:00,36.38,36.47,36.34,36.47,12500.0,35.3219,35.4093,35.2831,35.4093,12500.0
2021-05-07 14:25:00,36.49,36.53,36.38,36.46,10497.0,35.4287,35.4676,35.3219,35.3996,10497.0
2021-05-07 14:30:00,36.46,36.56,36.46,36.49,8480.0,35.3996,35.4967,35.3996,35.4287,8480.0
2021-05-07 14:35:00,36.47,36.49,36.27,36.39,26751.0,35.4093,35.4287,35.2151,35.3316,26751.0
2021-05-07 14:40:00,36.36,36.36,36.23,36.3,12020.0,35.3025,35.3025,35.1763,35.2443,12020.0
2021-05-07 14:45:00,36.3,36.46,36.28,36.46,11847.0,35.2443,35.3996,35.2248,35.3996,11847.0
2021-05-07 14:50:00,36.48,36.59,36.47,36.56,15406.0,35.419,35.5258,35.4093,35.4967,15406.0
2021-05-07 14:55:00,36.58,36.65,36.55,36.61,17318.0,35.5161,35.5841,35.487,35.5452,17318.0
2021-05-07 15:00:00,36.59,36.78,36.56,36.74,16951.0,35.5258,35.7103,35.4967,35.6715,16951.0
2021-05-07 15:05:00,36.74,36.84,36.74,36.84,14923.0,35.6715,35.7686,35.6715,35.7686,14923.0
2021-05-07 15:10:00,36.82,36.85,36.77,36.81,27116.0,35.7491,35.7783,35.7006,35.7394,27116.0
2021-05-07 15:15:00,36.83,36.94,36.83,36.93,16869.0,35.7588,35.8656,35.7588,35.8559,16869.0
2021-05-07 15:20:00,36.93,37.02,36.91,36.93,45085.0,35.8559,35.9433,35.8365,35.8559,45085.0
2021-05-07 15:25:00,36.95,36.99,36.85,36.91,19516.0,35.8754,35.9142,35.7783,35.8365,19516.0
2021-05-07 15:30:00,36.92,37.03,36.9,36.9,30756.0,35.8462,35.953,35.8268,35.8268,30756.0
2021-05-07 15:35:00,36.91,36.99,36.85,36.9,16940.0,35.8365,35.9142,35.7783,35.8268,16940.0
2021-05-07 15:40:00,36.91,36.94,36.77,36.78,31216.0,35.8365,35.8656,35.7006,35.7103,31216.0
2021-05-07 15:45:00,36.76,37.0,36.76,36.99,45750.0,35.6909,35.9239,35.6909,35.9142,45750.0
2021-05-07 15:50:00,36.99,36.99,36.85,36.96,49872.0,35.9142,35.9142,35.7783,35.8851,49872.0
2021-05-07 15:55:00,36.98,36.98,36.8,36.93,99759.0,35.9045,35.9045,35.7297,35.8559,99759.0
2021-05-10 09:30:00,35.86,35.9,34.68,34.71,380402.0,34.8171,34.8559,33.6714,33.7005,380402.0
2021-05-10 09:35:00,34.74,34.78,34.37,34.41,117737.0,33.7296,33.7685,33.3704,33.4092,117737.0
2021-05-10 09:40:00,34.36,34.36,34.01,34.09,119376.0,33.3607,33.3607,33.0209,33.0985,119376.0
2021-05-10 09:45:00,34.06,34.16,33.9,34.07,139495.0,33.0694,33.1665,32.9141,33.0791,139495.0
2021-05-10 09:50:00,34.05,34.1,33.77,33.87,139818.0,33.0597,33.1082,32.7878,32.8849,139818.0
2021-05-10 09:55:00,33.88,34.01,33.72,33.96,74455.0,32.8946,33.0209,32.7393,32.9723,74455.0
2021-05-10 10:00:00,33.95,33.95,33.57,33.75,121162.0,32.9626,32.9626,32.5937,32.7684,121162.0
2021-05-10 10:05:00,33.75,33.8,33.45,33.74,101500.0,32.7684,32.817,32.4771,32.7587,101500.0
2021-05-10 10:10:00,33.73,34.28,33.73,34.24,106368.0,32.749,33.283,32.749,33.2442,106368.0
2021-05-10 10:15:00,34.24,34.31,34.12,34.24,54444.0,33.2442,33.3121,33.1277,33.2442,54444.0
2021-05-10 10:20:00,34.25,34.39,33.92,33.97,74932.0,33.2539,33.3898,32.9335,32.982,74932.0
2021-05-10 10:25:00,33.96,34.06,33.88,33.88,67168.0,32.9723,33.0694,32.8946,32.8946,67168.0
2021-05-10 10:30:00,33.86,33.86,33.53,33.54,71823.0,32.8752,32.8752,32.5548,32.5645,71823.0
2021-05-10 10:35:00,33.55,33.74,33.52,33.74,56035.0,32.5742,32.7587,32.5451,32.7587,56035.0
2021-05-10 10:40:00,33.73,33.73,33.5,33.59,65621.0,32.749,32.749,32.5257,32.6131,65621.0
2021-05-10 10:45:00,33.59,33.59,33.23,33.23,104389.0,32.6131,32.6131,32.2635,32.2635,104389.0
2021-05-10 10:50:00,33.24,33.35,33.23,33.23,40981.0,32.2733,32.3801,32.2635,32.2635,40981.0
2021-05-10 10:55:00,33.23,33.35,33.23,33.34,41605.0,32.2635,32.3801,32.2635,32.3703,41605.0
2021-05-10 11:00:00,33.34,33.4,33.2,33.21,51311.0,32.3703,32.4286,32.2344,32.2441,51311.0
2021-05-10 11:05:00,33.22,33.39,33.18,33.3,39562.0,32.2538,32.4189,32.215,32.3315,39562.0
2021-05-10 11:10:00,33.29,33.31,33.2,33.2,27158.0,32.3218,32.3412,32.2344,32.2344,27158.0
2021-05-10 11:15:00,33.2,33.42,33.11,33.42,45832.0,32.2344,32.448,32.147,32.448,45832.0
2021-05-10 11:20:00,33.42,33.64,33.42,33.59,60947.0,32.448,32.6616,32.448,32.6131,60947.0
2021-05-10 11:25:00,33.58,33.63,33.47,33.52,22777.0,32.6034,32.6519,32.4966,32.5451,22777.0
2021-05-10 11:30:00,33.53,33.55,33.35,33.4,23315.0,32.5548,32.5742,32.3801,32.4286,23315.0
2021-05-10 11:35:00,33.42,33.53,33.37,33.43,21943.0,32.448,32.5548,32.3995,32.4577,21943.0
2021-05-10 11:40:00,33.39,33.76,33.37,33.75,36609.0,32.4189,32.7781,32.3995,32.7684,36609.0
2021-05-10 11:45:00,33.76,33.77,33.59,33.59,34884.0,32.7781,32.7878,32.6131,32.6131,34884.0
2021-05-10 11:50:00,33.59,33.59,33.44,33.44,15970.0,32.6131,32.6131,32.4674,32.4674,15970.0
2021-05-10 11:55:00,33.47,33.64,33.44,33.63,26205.0,32.4966,32.6616,32.4674,32.6519,26205.0
2021-05-10 12:00:00,33.63,33.72,33.62,33.72,33124.0,32.6519,32.7393,32.6422,32.7393,33124.0
2021-05-10 12:05:00,33.73,33.73,33.64,33.66,22630.0,32.749,32.749,32.6616,32.681,22630.0
2021-05-10 12:10:00,33.68,33.91,33.68,33.86,25671.0,32.7005,32.9238,32.7005,32.8752,25671.0
2021-05-10 12:15:00,33.84,33.96,33.84,33.9,10237.0,32.8558,32.9723,32.8558,32.9141,10237.0
2021-05-10 12:20:00,33.93,33.93,33.77,33.81,18056.0,32.9432,32.9432,32.7878,32.8267,18056.0
2021-05-10 12:25:00,33.81,33.92,33.61,33.64,47533.0,32.8267,32.9335,32.6325,32.6616,47533.0
2021-05-10 12:30:00,33.63,33.65,33.46,33.54,30209.0,32.6519,32.6713,32.4869,32.5645,30209.0
2021-05-10 12:35:00,33.55,33.57,33.52,33.57,6376.0,32.5742,32.5937,32.5451,32.5937,6376.0
2021-05-10 12:40:00,33.58,33.62,33.5,33.56,15902.0,32.6034,32.6422,32.5257,32.5839,15902.0
2021-05-10 12:45:00,33.56,33.7,33.52,33.64,8656.0,32.5839,32.7199,32.5451,32.6616,8656.0
2021-05-10 12:50:00,33.66,33.67,33.53,33.53,17779.0,32.681,32.6907,32.5548,32.5548,17779.0
2021-05-10 12:55:00,33.56,33.61,33.52,33.61,13939.0,32.5839,32.6325,32.5451,32.6325,13939.0
2021-05-10 13:00:00,33.58,33.68,33.51,33.58,10476.0,32.6034,32.7005,32.5354,32.6034,10476.0
2021-05-10 13:05:00,33.56,33.58,33.46,33.52,9543.0,32.5839,32.6034,32.4869,32.5451,9543.0
2021-05-10 13:10:00,33.54,33.55,33.46,33.51,19353.0,32.5645,32.5742,32.4869,32.5354,19353.0
2021-05-10 13:15:00,33.51,33.55,33.4,33.47,25279.0,32.5354,32.5742,32.4286,32.4966,25279.0
2021-05-10 13:20:00,33.5,33.6,33.48,33.57,10804.0,32.5257,32.6228,32.5063,32.5937,10804.0
2021-05-10 13:25:00,33.6,33.61,33.41,33.41,12719.0,32.6228,32.6325,32.4383,32.4383,12719.0
2021-05-10 13:30:00,33.4,33.46,33.33,33.33,28329.0,32.4286,32.4869,32.3606,32.3606,28329.0
2021-05-10 13:35:00,33.31,33.31,33.23,33.28,29437.0,32.3412,32.3412,32.2635,32.3121,29437.0
2021-05-10 13:40:00,33.26,33.26,33.15,33.16,31329.0,32.2927,32.2927,32.1859,32.1956,31329.0
2021-05-10 13:45:00,33.16,33.25,33.15,33.17,11061.0,32.1956,32.283,32.1859,32.2053,11061.0
2021-05-10 13:50:00,33.18,33.25,33.11,33.11,35158.0,32.215,32.283,32.147,32.147,35158.0
2021-05-10 13:55:00,33.11,33.3,33.0,33.17,51254.0,32.147,32.3315,32.0402,32.2053,51254.0
2021-05-10 14:00:00,33.16,33.18,33.0,33.01,49705.0,32.1956,32.215,32.0402,32.0499,49705.0
2021-05-10 14:05:00,33.01,33.08,32.92,32.93,49118.0,32.0499,32.1179,31.9626,31.9723,49118.0
2021-05-10 14:10:00,32.91,32.94,32.77,32.78,77904.0,31.9529,31.982,31.8169,31.8266,77904.0
2021-05-10 14:15:00,32.8,32.81,32.52,32.64,103655.0,31.8461,31.8558,31.5742,31.6907,103655.0
2021-05-10 14:20:00,32.65,32.71,32.5,32.57,46408.0,31.7004,31.7587,31.5548,31.6227,46408.0
2021-05-10 14:25:00,32.57,32.63,32.33,32.4,56376.0,31.6227,31.681,31.3897,31.4577,56376.0
2021-05-10 14:30:00,32.37,32.43,32.21,32.42,75085.0,31.4286,31.4868,31.2732,31.4771,75085.0
2021-05-10 14:35:00,32.43,32.45,32.26,32.37,44134.0,31.4868,31.5062,31.3218,31.4286,44134.0
2021-05-10 14:40:00,32.36,32.37,32.24,32.26,34538.0,31.4188,31.4286,31.3023,31.3218,34538.0
2021-05-10 14:45:00,32.26,32.31,32.16,32.16,66534.0,31.3218,31.3703,31.2247,31.2247,66534.0
2021-05-10 14:50:00,32.16,32.19,32.06,32.14,50779.0,31.2247,31.2538,31.1276,31.2052,50779.0
2021-05-10 14:55:00,32.15,32.26,32.1,32.26,25283.0,31.215,31.3218,31.1664,31.3218,25283.0
2021-05-10 15:00:00,32.25,32.35,32.19,32.29,35430.0,31.312,31.4091,31.2538,31.3509,35430.0
2021-05-10 15:05:00,32.3,32.38,32.25,32.38,9138.0,31.3606,31.4383,31.312,31.4383,9138.0
2021-05-10 15:10:00,32.39,32.58,32.38,32.49,34447.0,31.448,31.6324,31.4383,31.5451,34447.0
2021-05-10 15:15:00,32.46,32.49,32.28,32.32,25654.0,31.5159,31.5451,31.3412,31.38,25654.0
2021-05-10 15:20:00,32.32,32.33,32.17,32.28,32343.0,31.38,31.3897,31.2344,31.3412,32343.0
2021-05-10 15:25:00,32.23,32.35,32.22,32.3,12234.0,31.2926,31.4091,31.2829,31.3606,12234.0
2021-05-10 15:30:00,32.28,32.29,32.15,32.21,33600.0,31.3412,31.3509,31.215,31.2732,33600.0
2021-05-10 15:35:00,32.19,32.29,32.15,32.27,21857.0,31.2538,31.3509,31.215,31.3315,21857.0
2021-05-10 15:40:00,32.24,32.25,32.2,32.24,43696.0,31.3023,31.312,31.2635,31.3023,43696.0
2021-05-10 15:45:00,32.25,32.38,32.05,32.11,81987.0,31.312,31.4383,31.1179,31.1761,81987.0
2021-05-10 15:50:00,32.12,32.19,32.02,32.05,82624.0,31.1858,31.2538,31.0887,31.1179,82624.0
2021-05-10 15:55:00,32.02,32.13,31.88,31.88,259366.0,31.0887,31.1955,30.9528,30.9528,259366.0
2021-05-11 09:30:00,28.8,29.85,28.69,29.61,1097782.0,27.9624,28.9818,27.8556,28.7488,1097782.0
2021-05-11 09:35:00,29.62,30.15,29.62,30.15,161151.0,28.7585,29.2731,28.7585,29.2731,161151.0
2021-05-11 09:40:00,30.14,30.67,30.1,30.47,215085.0,29.2634,29.778,29.2246,29.5838,215085.0
2021-05-11 09:45:00,30.43,30.43,30.12,30.26,101880.0,29.545,29.545,29.244,29.3799,101880.0
2021-05-11 09:50:00,30.26,31.06,30.26,31.06,134085.0,29.3799,30.1567,29.3799,30.1567,134085.0
2021-05-11 09:55:00,31.07,31.28,30.82,31.25,110947.0,30.1664,30.3703,29.9236,30.3411,110947.0
2021-05-11 10:00:00,31.26,31.26,30.8,30.91,121387.0,30.3508,30.3508,29.9042,30.011,121387.0
2021-05-11 10:05:00,30.9,30.98,30.2,30.2,114454.0,30.0013,30.079,29.3217,29.3217,114454.0
2021-05-11 10:10:00,30.21,30.4,30.1,30.1,73572.0,29.3314,29.5159,29.2246,29.2246,73572.0
2021-05-11 10:15:00,30.1,30.24,29.76,30.1,110652.0,29.2246,29.3605,28.8945,29.2246,110652.0
2021-05-11 10:20:00,30.16,30.43,29.82,29.83,94318.0,29.2828,29.545,28.9527,28.9624,94318.0
2021-05-11 10:25:00,29.81,29.84,29.6,29.63,90473.0,28.943,28.9721,28.7391,28.7682,90473.0
2021-05-11 10:30:00,29.61,29.69,29.46,29.52,85315.0,28.7488,28.8265,28.6032,28.6614,85315.0
2021-05-11 10:35:00,29.5,29.65,29.31,29.43,55267.0,28.642,28.7877,28.4576,28.5741,55267.0
2021-05-11 10:40:00,29.45,29.94,29.4,29.75,66574.0,28.5935,29.0692,28.5449,28.8848,66574.0
2021-05-11 10:45:00,29.71,30.02,29.3,29.97,70404.0,28.8459,29.1469,28.4478,29.0984,70404.0
2021-05-11 10:50:00,29.99,30.19,29.86,30.05,47936.0,29.1178,29.312,28.9916,29.176,47936.0
2021-05-11 10:55:00,30.02,30.32,30.0,30.05,83083.0,29.1469,29.4382,29.1275,29.176,83083.0
2021-05-11 11:00:00,30.0,30.13,29.74,29.78,48158.0,29.1275,29.2537,28.875,28.9139,48158.0
2021-05-11 11:05:00,29.76,30.15,29.76,29.93,76710.0,28.8945,29.2731,28.8945,29.0595,76710.0
2021-05-11 11:10:00,29.93,30.53,29.87,30.53,66764.0,29.0595,29.6421,29.0013,29.6421,66764.0
2021-05-11 11:15:00,30.51,30.99,30.33,30.99,89202.0,29.6227,30.0887,29.4479,30.0887,89202.0
2021-05-11 11:20:00,30.98,30.98,30.85,30.9,32046.0,30.079,30.079,29.9528,30.0013,32046.0
2021-05-11 11:25:00,30.91,31.19,30.9,31.14,54935.0,30.011,30.2829,30.0013,30.2343,54935.0
2021-05-11 11:30:00,31.15,31.19,30.95,31.09,22824.0,30.244,30.2829,30.0499,30.1858,22824.0
2021-05-11 11:35:00,31.1,31.2,31.01,31.09,21822.0,30.1955,30.2926,30.1081,30.1858,21822.0
2021-05-11 11:40:00,31.07,31.09,30.8,30.83,35571.0,30.1664,30.1858,29.9042,29.9333,35571.0
2021-05-11 11:45:00,30.83,31.11,30.8,31.04,27863.0,29.9333,30.2052,29.9042,30.1372,27863.0
2021-05-11 11:50:00,31.04,31.34,30.99,31.31,31145.0,30.1372,30.4285,30.0887,30.3994,31145.0
2021-05-11 11:55:00,31.29,31.41,31.2,31.24,41029.0,30.38,30.4965,30.2926,30.3314,41029.0
2021-05-11 12:00:00,31.26,31.42,31.15,31.21,29089.0,30.3508,30.5062,30.244,30.3023,29089.0
2021-05-11 12:05:00,31.19,31.45,31.17,31.38,23095.0,30.2829,30.5353,30.2635,30.4673,23095.0
2021-05-11 12:10:00,31.37,31.55,31.35,31.53,44899.0,30.4576,30.6324,30.4382,30.613,44899.0
2021-05-11 12:15:00,31.58,31.64,31.43,31.53,39470.0,30.6615,30.7198,30.5159,30.613,39470.0
2021-05-11 12:20:00,31.52,31.52,31.31,31.45,17400.0,30.6033,30.6033,30.3994,30.5353,17400.0
2021-05-11 12:25:00,31.44,31.45,31.18,31.24,34622.0,30.5256,30.5353,30.2732,30.3314,34622.0
2021-05-11 12:30:00,31.25,31.35,31.14,31.23,18136.0,30.3411,30.4382,30.2343,30.3217,18136.0
2021-05-11 12:35:00,31.27,31.54,31.23,31.42,24864.0,30.3605,30.6227,30.3217,30.5062,24864.0
2021-05-11 12:40:00,31.42,31.44,31.27,31.29,15677.0,30.5062,30.5256,30.3605,30.38,15677.0
2021-05-11 12:45:00,31.3,31.37,31.18,31.18,26374.0,30.3897,30.4576,30.2732,30.2732,26374.0
2021-05-11 12:50:00,31.18,31.19,30.84,30.93,33979.0,30.2732,30.2829,29.9431,30.0304,33979.0
2021-05-11 12:55:00,30.97,31.12,30.97,31.12,28067.0,30.0693,30.2149,30.0693,30.2149,28067.0
2021-05-11 13:00:00,31.14,31.51,31.11,31.51,19568.0,30.2343,30.5936,30.2052,30.5936,19568.0
2021-05-11 13:05:00,31.52,31.52,31.41,31.51,30383.0,30.6033,30.6033,30.4965,30.5936,30383.0
2021-05-11 13:10:00,31.5,31.58,31.36,31.36,27467.0,30.5839,30.6615,30.4479,30.4479,27467.0
2021-05-11 13:15:00,31.42,31.63,31.36,31.59,16934.0,30.5062,30.7101,30.4479,30.6712,16934.0
2021-05-11 13:20:00,31.54,31.79,31.54,31.77,53841.0,30.6227,30.8654,30.6227,30.846,53841.0
2021-05-11 13:25:00,31.79,32.04,31.77,31.96,72792.0,30.8654,31.1082,30.846,31.0305,72792.0
2021-05-11 13:30:00,31.97,32.04,31.94,31.95,24369.0,31.0402,31.1082,31.0111,31.0208,24369.0
2021-05-11 13:35:00,31.96,32.07,31.88,32.07,32897.0,31.0305,31.1373,30.9528,31.1373,32897.0
2021-05-11 13:40:00,32.09,32.2,32.01,32.16,37894.0,31.1567,31.2635,31.079,31.2247,37894.0
2021-05-11 13:45:00,32.2,32.24,32.09,32.13,43416.0,31.2635,31.3023,31.1567,31.1955,43416.0
2021-05-11 13:50:00,32.14,32.15,31.8,31.8,51156.0,31.2052,31.215,30.8751,30.8751,51156.0
2021-05-11 13:55:00,31.82,32.05,31.81,32.02,55720.0,30.8946,31.1179,30.8848,31.0887,55720.0
2021-05-11 14:00:00,32.04,32.24,31.94,32.19,37823.0,31.1082,31.3023,31.0111,31.2538,37823.0
2021-05-11 14:05:00,32.21,32.22,31.94,31.97,26917.0,31.2732,31.2829,31.0111,31.0402,26917.0
2021-05-11 14:10:00,31.97,32.01,31.67,31.73,54852.0,31.0402,31.079,30.7489,30.8072,54852.0
2021-05-11 14:15:00,31.74,31.91,31.73,31.91,17641.0,30.8169,30.9819,30.8072,30.9819,17641.0
2021-05-11 14:20:00,31.92,32.05,31.86,32.02,22085.0,30.9916,31.1179,30.9334,31.0887,22085.0
2021-05-11 14:25:00,32.02,32.3,31.94,32.29,43933.0,31.0887,31.3606,31.0111,31.3509,43933.0
2021-05-11 14:30:00,32.27,32.28,31.83,31.98,38546.0,31.3315,31.3412,30.9043,31.0499,38546.0
2021-05-11 14:35:00,31.98,32.04,31.76,31.77,29999.0,31.0499,31.1082,30.8363,30.846,29999.0
2021-05-11 14:40:00,31.77,31.92,31.73,31.85,70285.0,30.846,30.9916,30.8072,30.9237,70285.0
2021-05-11 14:45:00,31.84,32.04,31.8,32.04,21840.0,30.914,31.1082,30.8751,31.1082,21840.0
2021-05-11 14:50:00,32.03,32.08,31.86,31.97,23788.0,31.0984,31.147,30.9334,31.0402,23788.0
2021-05-11 14:55:00,31.97,32.06,31.87,31.9,24508.0,31.0402,31.1276,30.9431,30.9722,24508.0
2021-05-11 15:00:00,31.92,32.02,31.87,31.91,22135.0,30.9916,31.0887,30.9431,30.9819,22135.0
2021-05-11 15:05:00,31.9,31.98,31.71,31.75,29094.0,30.9722,31.0499,30.7878,30.8266,29094.0
2021-05-11 15:10:00,31.77,31.81,31.69,31.71,24315.0,30.846,30.8848,30.7683,30.7878,24315.0
2021-05-11 15:15:00,31.71,32.02,31.67,32.0,60994.0,30.7878,31.0887,30.7489,31.0693,60994.0
2021-05-11 15:20:00,32.02,32.04,31.86,31.98,19064.0,31.0887,31.1082,30.9334,31.0499,19064.0
2021-05-11 15:25:00,32.02,32.19,32.02,32.1,44478.0,31.0887,31.2538,31.0887,31.1664,44478.0
2021-05-11 15:30:00,32.07,32.14,31.73,31.76,55785.0,31.1373,31.2052,30.8072,30.8363,55785.0
2021-05-11 15:35:00,31.75,31.75,31.49,31.61,87801.0,30.8266,30.8266,30.5742,30.6907,87801.0
2021-05-11 15:40:00,31.62,31.81,31.58,31.74,96408.0,30.7004,30.8848,30.6615,30.8169,96408.0
2021-05-11 15:45:00,31.73,31.99,31.73,31.88,23336.0,30.8072,31.0596,30.8072,30.9528,23336.0
2021-05-11 15:50:00,31.89,31.99,31.75,31.95,35255.0,30.9625,31.0596,30.8266,31.0208,35255.0
2021-05-11 15:55:00,31.96,32.12,31.86,32.08,76354.0,31.0305,31.1858,30.9334,31.147,76354.0
2021-05-12 09:30:00,30.11,30.25,29.62,30.2,274749.0,29.2343,29.3702,28.7585,29.3217,274749.0
2021-05-12 09:35:00,30.2,30.55,29.93,30.07,96337.0,29.3217,29.6615,29.0595,29.1954,96337.0
2021-05-12 09:40:00,30.09,30.38,29.8,30.04,131111.0,29.2149,29.4964,28.9333,29.1663,131111.0
2021-05-12 09:45:00,30.11,30.48,30.06,30.26,98508.0,29.2343,29.5935,29.1857,29.3799,98508.0
2021-05-12 09:50:00,30.3,30.38,30.0,30.0,109194.0,29.4188,29.4964,29.1275,29.1275,109194.0
2021-05-12 09:55:00,30.0,30.2,29.76,29.78,138867.0,29.1275,29.3217,28.8945,28.9139,138867.0
2021-05-12 10:00:00,29.78,29.78,29.48,29.58,132366.0,28.9139,28.9139,28.6226,28.7197,132366.0
2021-05-12 10:05:00,29.58,29.86,29.57,29.72,73516.0,28.7197,28.9916,28.71,28.8556,73516.0
2021-05-12 10:10:00,29.71,29.71,29.21,29.33,117798.0,28.8459,28.8459,28.3605,28.477,117798.0
2021-05-12 10:15:00,29.34,29.37,29.2,29.23,84744.0,28.4867,28.5158,28.3508,28.3799,84744.0
2021-05-12 10:20:00,29.23,29.54,29.22,29.31,70757.0,28.3799,28.6809,28.3702,28.4576,70757.0
2021-05-12 10:25:00,29.28,29.32,29.05,29.05,114740.0,28.4284,28.4673,28.2051,28.2051,114740.0
2021-05-12 10:30:00,29.04,29.27,29.0,29.16,187715.0,28.1954,28.4187,28.1566,28.3119,187715.0
2021-05-12 10:35:00,29.19,29.46,29.14,29.29,68093.0,28.341,28.6032,28.2925,28.4381,68093.0
2021-05-12 10:40:00,29.27,29.36,29.01,29.09,74971.0,28.4187,28.5061,28.1663,28.244,74971.0
2021-05-12 10:45:00,29.06,29.24,29.02,29.04,55793.0,28.2148,28.3896,28.176,28.1954,55793.0
2021-05-12 10:50:00,29.02,29.14,28.96,28.97,99974.0,28.176,28.2925,28.1177,28.1274,99974.0
2021-05-12 10:55:00,28.98,29.07,28.89,29.06,122207.0,28.1372,28.2245,28.0498,28.2148,122207.0
2021-05-12 11:00:00,29.06,29.24,29.0,29.23,60635.0,28.2148,28.3896,28.1566,28.3799,60635.0
2021-05-12 11:05:00,29.22,29.25,29.03,29.24,47209.0,28.3702,28.3993,28.1857,28.3896,47209.0
2021-05-12 11:10:00,29.22,29.45,29.15,29.45,56048.0,28.3702,28.5935,28.3022,28.5935,56048.0
2021-05-12 11:15:00,29.49,29.62,29.43,29.54,54469.0,28.6323,28.7585,28.5741,28.6809,54469.0
2021-05-12 11:20:00,29.53,29.57,29.36,29.36,114967.0,28.6712,28.71,28.5061,28.5061,114967.0
2021-05-12 11:25:00,29.36,29.38,29.18,29.21,34293.0,28.5061,28.5255,28.3313,28.3605,34293.0
2021-05-12 11:30:00,29.2,29.2,29.05,29.05,42862.0,28.3508,28.3508,28.2051,28.2051,42862.0
2021-05-12 11:35:00,29.04,29.12,28.93,29.05,95887.0,28.1954,28.2731,28.0886,28.2051,95887.0
2021-05-12 11:40:00,29.02,29.2,28.96,29.2,40257.0,28.176,28.3508,28.1177,28.3508,40257.0
2021-05-12 11:45:00,29.14,29.18,28.98,28.99,34889.0,28.2925,28.3313,28.1372,28.1469,34889.0
2021-05-12 11:50:00,28.98,28.98,28.75,28.77,87235.0,28.1372,28.1372,27.9138,27.9333,87235.0
2021-05-12 11:55:00,28.75,28.76,28.61,28.61,101968.0,27.9138,27.9235,27.7779,27.7779,101968.0
2021-05-12 12:00:00,28.61,28.65,28.55,28.55,78573.0,27.7779,27.8167,27.7197,27.7197,78573.0
2021-05-12 12:05:00,28.55,28.63,28.52,28.55,49810.0,27.7197,27.7973,27.6905,27.7197,49810.0
2021-05-12 12:10:00,28.54,28.55,28.36,28.36,139624.0,27.7099,27.7197,27.5352,27.5352,139624.0
2021-05-12 12:15:00,28.36,28.4,28.22,28.4,83908.0,27.5352,27.574,27.3993,27.574,83908.0
2021-05-12 12:20:00,28.37,28.72,28.37,28.65,56583.0,27.5449,27.8847,27.5449,27.8167,56583.0
2021-05-12 12:25:00,28.65,28.82,28.63,28.71,52349.0,27.8167,27.9818,27.7973,27.875,52349.0
2021-05-12 12:30:00,28.7,28.81,28.55,28.73,41605.0,27.8653,27.9721,27.7197,27.8944,41605.0
2021-05-12 12:35:00,28.74,28.82,28.52,28.53,21995.0,27.9041,27.9818,27.6905,27.7002,21995.0
2021-05-12 12:40:00,28.51,28.61,28.37,28.53,34340.0,27.6808,27.7779,27.5449,27.7002,34340.0
2021-05-12 12:45:00,28.52,28.64,28.42,28.6,34961.0,27.6905,27.807,27.5934,27.7682,34961.0
2021-05-12 12:50:00,28.59,28.68,28.59,28.65,38615.0,27.7585,27.8459,27.7585,27.8167,38615.0
2021-05-12 12:55:00,28.61,28.71,28.55,28.7,20216.0,27.7779,27.875,27.7197,27.8653,20216.0
2021-05-12 13:00:00,28.69,29.16,28.69,29.14,66034.0,27.8556,28.3119,27.8556,28.2925,66034.0
2021-05-12 13:05:00,29.17,29.2,28.95,28.99,36798.0,28.3216,28.3508,28.108,28.1469,36798.0
2021-05-12 13:10:00,28.99,29.08,28.93,28.97,19203.0,28.1469,28.2342,28.0886,28.1274,19203.0
2021-05-12 13:15:00,28.98,29.01,28.71,28.71,24991.0,28.1372,28.1663,27.875,27.875,24991.0
2021-05-12 13:20:00,28.71,28.73,28.62,28.69,11440.0,27.875,27.8944,27.7876,27.8556,11440.0
2021-05-12 13:25:00,28.69,28.73,28.55,28.6,24082.0,27.8556,27.8944,27.7197,27.7682,24082.0
2021-05-12 13:30:00,28.6,28.68,28.45,28.45,30557.0,27.7682,27.8459,27.6226,27.6226,30557.0
2021-05-12 13:35:00,28.47,28.81,28.45,28.73,36511.0,27.642,27.9721,27.6226,27.8944,36511.0
2021-05-12 13:40:00,28.75,28.75,28.6,28.61,9889.0,27.9138,27.9138,27.7682,27.7779,9889.0
2021-05-12 13:45:00,28.61,28.61,28.45,28.46,31018.0,27.7779,27.7779,27.6226,27.6323,31018.0
2021-05-12 13:50:00,28.46,28.67,28.42,28.63,13245.0,27.6323,27.8362,27.5934,27.7973,13245.0
2021-05-12 13:55:00,28.63,28.68,28.43,28.45,29486.0,27.7973,27.8459,27.6031,27.6226,29486.0
2021-05-12 14:00:00,28.43,28.5,28.35,28.35,24074.0,27.6031,27.6711,27.5255,27.5255,24074.0
2021-05-12 14:05:00,28.36,28.39,28.31,28.31,46946.0,27.5352,27.5643,27.4866,27.4866,46946.0
2021-05-12 14:10:00,28.31,28.33,28.21,28.24,55221.0,27.4866,27.5061,27.3895,27.4187,55221.0
2021-05-12 14:15:00,28.23,28.33,28.15,28.33,44031.0,27.409,27.5061,27.3313,27.5061,44031.0
2021-05-12 14:20:00,28.34,28.43,28.17,28.21,41965.0,27.5158,27.6031,27.3507,27.3895,41965.0
2021-05-12 14:25:00,28.23,28.33,28.2,28.3,28967.0,27.409,27.5061,27.3798,27.4769,28967.0
2021-05-12 14:30:00,28.28,28.44,28.2,28.4,44840.0,27.4575,27.6129,27.3798,27.574,44840.0
2021-05-12 14:35:00,28.4,28.51,28.23,28.43,30979.0,27.574,27.6808,27.409,27.6031,30979.0
2021-05-12 14:40:00,28.41,28.47,28.36,28.39,16156.0,27.5837,27.642,27.5352,27.5643,16156.0
2021-05-12 14:45:00,28.38,28.5,28.3,28.49,45004.0,27.5546,27.6711,27.4769,27.6614,45004.0
2021-05-12 14:50:00,28.47,28.68,28.47,28.55,42940.0,27.642,27.8459,27.642,27.7197,42940.0
2021-05-12 14:55:00,28.57,28.57,28.35,28.35,29482.0,27.7391,27.7391,27.5255,27.5255,29482.0
2021-05-12 15:00:00,28.36,28.38,28.15,28.15,57945.0,27.5352,27.5546,27.3313,27.3313,57945.0
2021-05-12 15:05:00,28.14,28.2,28.08,28.19,56882.0,27.3216,27.3798,27.2633,27.3701,56882.0
2021-05-12 15:10:00,28.17,28.2,28.0,28.01,80104.0,27.3507,27.3798,27.1857,27.1954,80104.0
2021-05-12 15:15:00,28.01,28.12,28.0,28.01,51741.0,27.1954,27.3022,27.1857,27.1954,51741.0
2021-05-12 15:20:00,28.02,28.08,27.9,27.9,230495.0,27.2051,27.2633,27.0886,27.0886,230495.0
2021-05-12 15:25:00,27.9,28.03,27.87,27.93,117096.0,27.0886,27.2148,27.0594,27.1177,117096.0
2021-05-12 15:30:00,27.94,28.09,27.91,28.03,83991.0,27.1274,27.273,27.0983,27.2148,83991.0
2021-05-12 15:35:00,28.0,28.01,27.9,27.96,85605.0,27.1857,27.1954,27.0886,27.1468,85605.0
2021-05-12 15:40:00,27.95,28.07,27.94,28.06,54862.0,27.1371,27.2536,27.1274,27.2439,54862.0
2021-05-12 15:45:00,28.05,28.23,28.02,28.08,73599.0,27.2342,27.409,27.2051,27.2633,73599.0
2021-05-12 15:50:00,28.07,28.07,27.85,27.85,96660.0,27.2536,27.2536,27.04,27.04,96660.0
2021-05-12 15:55:00,27.85,28.11,27.82,28.09,150519.0,27.04,27.2925,27.0109,27.273,150519.0
2021-05-13 09:30:00,29.57,29.98,29.46,29.76,369264.0,28.71,29.1081,28.6032,28.8945,369264.0
2021-05-13 09:35:00,29.77,29.92,29.45,29.45,122917.0,28.9042,29.0498,28.5935,28.5935,122917.0
2021-05-13 09:40:00,29.48,29.77,29.46,29.66,107343.0,28.6226,28.9042,28.6032,28.7974,107343.0
2021-05-13 09:45:00,29.66,29.88,29.59,29.59,140241.0,28.7974,29.011,28.7294,28.7294,140241.0
2021-05-13 09:50:00,29.59,30.23,29.58,30.2,184031.0,28.7294,29.3508,28.7197,29.3217,184031.0
2021-05-13 09:55:00,30.17,30.35,30.13,30.18,95425.0,29.2925,29.4673,29.2537,29.3023,95425.0
2021-05-13 10:00:00,30.19,30.49,30.19,30.33,121811.0,29.312,29.6032,29.312,29.4479,121811.0
2021-05-13 10:05:00,30.36,30.4,30.07,30.12,127443.0,29.477,29.5159,29.1954,29.244,127443.0
2021-05-13 10:10:00,30.12,30.41,29.99,30.11,104354.0,29.244,29.5256,29.1178,29.2343,104354.0
2021-05-13 10:15:00,30.11,30.27,30.06,30.07,51295.0,29.2343,29.3896,29.1857,29.1954,51295.0
2021-05-13 10:20:00,30.04,30.24,29.9,30.24,75767.0,29.1663,29.3605,29.0304,29.3605,75767.0
2021-05-13 10:25:00,30.21,30.24,29.8,29.92,74749.0,29.3314,29.3605,28.9333,29.0498,74749.0
2021-05-13 10:30:00,29.93,30.2,29.93,30.15,41817.0,29.0595,29.3217,29.0595,29.2731,41817.0
2021-05-13 10:35:00,30.14,30.18,29.88,30.01,23227.0,29.2634,29.3023,29.011,29.1372,23227.0
2021-05-13 10:40:00,30.0,30.06,29.81,29.81,29659.0,29.1275,29.1857,28.943,28.943,29659.0
2021-05-13 10:45:00,29.81,29.98,29.8,29.89,22643.0,28.943,29.1081,28.9333,29.0207,22643.0
2021-05-13 10:50:00,29.89,30.08,29.82,30.08,26991.0,29.0207,29.2052,28.9527,29.2052,26991.0
2021-05-13 10:55:00,30.09,30.24,29.92,29.95,64651.0,29.2149,29.3605,29.0498,29.0789,64651.0
2021-05-13 11:00:00,29.96,29.97,29.66,29.66,58011.0,29.0886,29.0984,28.7974,28.7974,58011.0
2021-05-13 11:05:00,29.66,29.66,29.47,29.53,82256.0,28.7974,28.7974,28.6129,28.6712,82256.0
2021-05-13 11:10:00,29.52,29.61,29.38,29.39,31382.0,28.6614,28.7488,28.5255,28.5352,31382.0
2021-05-13 11:15:00,29.39,29.56,29.34,29.56,40235.0,28.5352,28.7003,28.4867,28.7003,40235.0
2021-05-13 11:20:00,29.53,29.63,29.38,29.42,24325.0,28.6712,28.7682,28.5255,28.5644,24325.0
2021-05-13 11:25:00,29.41,29.41,29.01,29.05,74085.0,28.5546,28.5546,28.1663,28.2051,74085.0
2021-05-13 11:30:00,29.05,29.2,28.98,29.19,36358.0,28.2051,28.3508,28.1372,28.341,36358.0
2021-05-13 11:35:00,29.17,29.29,29.12,29.25,32280.0,28.3216,28.4381,28.2731,28.3993,32280.0
2021-05-13 11:40:00,29.24,29.24,28.68,28.68,112491.0,28.3896,28.3896,27.8459,27.8459,112491.0
2021-05-13 11:45:00,28.68,29.01,28.68,29.0,23292.0,27.8459,28.1663,27.8459,28.1566,23292.0
2021-05-13 11:50:00,28.99,29.07,28.85,28.96,37086.0,28.1469,28.2245,28.0109,28.1177,37086.0
2021-05-13 11:55:00,28.97,29.03,28.75,28.79,25605.0,28.1274,28.1857,27.9138,27.9527,25605.0
2021-05-13 12:00:00,28.86,29.12,28.84,28.92,50082.0,28.0206,28.2731,28.0012,28.0789,50082.0
2021-05-13 12:05:00,28.93,29.06,28.91,29.06,57884.0,28.0886,28.2148,28.0692,28.2148,57884.0
2021-05-13 12:10:00,29.07,29.25,29.05,29.25,35848.0,28.2245,28.3993,28.2051,28.3993,35848.0
2021-05-13 12:15:00,29.27,29.32,29.2,29.2,82455.0,28.4187,28.4673,28.3508,28.3508,82455.0
2021-05-13 12:20:00,29.2,29.22,29.01,29.04,27772.0,28.3508,28.3702,28.1663,28.1954,27772.0
2021-05-13 12:25:00,29.07,29.25,29.07,29.25,18144.0,28.2245,28.3993,28.2245,28.3993,18144.0
2021-05-13 12:30:00,29.26,29.52,29.26,29.49,47600.0,28.409,28.6614,28.409,28.6323,47600.0
2021-05-13 12:35:00,29.49,29.52,29.27,29.28,19026.0,28.6323,28.6614,28.4187,28.4284,19026.0
2021-05-13 12:40:00,29.29,29.29,29.11,29.11,27778.0,28.4381,28.4381,28.2634,28.2634,27778.0
2021-05-13 12:45:00,29.16,29.32,29.15,29.32,23110.0,28.3119,28.4673,28.3022,28.4673,23110.0
2021-05-13 12:50:00,29.33,29.36,28.97,29.02,33051.0,28.477,28.5061,28.1274,28.176,33051.0
2021-05-13 12:55:00,29.03,29.03,28.78,28.86,31145.0,28.1857,28.1857,27.943,28.0206,31145.0
2021-05-13 13:00:00,28.87,28.97,28.69,28.91,24115.0,28.0303,28.1274,27.8556,28.0692,24115.0
2021-05-13 13:05:00,28.92,29.05,28.83,29.03,17681.0,28.0789,28.2051,27.9915,28.1857,17681.0
2021-05-13 13:10:00,29.02,29.19,28.98,29.14,16584.0,28.176,28.341,28.1372,28.2925,16584.0
2021-05-13 13:15:00,29.12,29.19,28.9,28.9,31896.0,28.2731,28.341,28.0595,28.0595,31896.0
2021-05-13 13:20:00,28.91,28.95,28.6,28.6,28577.0,28.0692,28.108,27.7682,27.7682,28577.0
2021-05-13 13:25:00,28.61,28.82,28.57,28.76,80093.0,27.7779,27.9818,27.7391,27.9235,80093.0
2021-05-13 13:30:00,28.75,28.8,28.42,28.42,68643.0,27.9138,27.9624,27.5934,27.5934,68643.0
2021-05-13 13:35:00,28.44,28.54,28.3,28.42,62577.0,27.6129,27.7099,27.4769,27.5934,62577.0
2021-05-13 13:40:00,28.45,28.56,28.41,28.56,35928.0,27.6226,27.7294,27.5837,27.7294,35928.0
2021-05-13 13:45:00,28.53,28.59,28.32,28.41,16797.0,27.7002,27.7585,27.4963,27.5837,16797.0
2021-05-13 13:50:00,28.45,28.93,28.43,28.91,31262.0,27.6226,28.0886,27.6031,28.0692,31262.0
2021-05-13 13:55:00,28.94,28.98,28.78,28.82,23648.0,28.0983,28.1372,27.943,27.9818,23648.0
2021-05-13 14:00:00,28.87,29.12,28.87,29.07,33391.0,28.0303,28.2731,28.0303,28.2245,33391.0
2021-05-13 14:05:00,29.1,29.53,29.05,29.39,65861.0,28.2537,28.6712,28.2051,28.5352,65861.0
2021-05-13 14:10:00,29.38,29.49,29.37,29.43,31150.0,28.5255,28.6323,28.5158,28.5741,31150.0
2021-05-13 14:15:00,29.44,29.44,29.25,29.26,23760.0,28.5838,28.5838,28.3993,28.409,23760.0
2021-05-13 14:20:00,29.3,29.51,29.26,29.32,38358.0,28.4478,28.6517,28.409,28.4673,38358.0
2021-05-13 14:25:00,29.28,29.44,29.22,29.44,33588.0,28.4284,28.5838,28.3702,28.5838,33588.0
2021-05-13 14:30:00,29.5,29.54,29.29,29.54,22215.0,28.642,28.6809,28.4381,28.6809,22215.0
2021-05-13 14:35:00,29.55,29.77,29.5,29.7,24166.0,28.6906,28.9042,28.642,28.8362,24166.0
2021-05-13 14:40:00,29.68,29.84,29.62,29.79,41786.0,28.8168,28.9721,28.7585,28.9236,41786.0
2021-05-13 14:45:00,29.79,29.83,29.57,29.65,18934.0,28.9236,28.9624,28.71,28.7877,18934.0
2021-05-13 14:50:00,29.72,29.72,29.5,29.57,19193.0,28.8556,28.8556,28.642,28.71,19193.0
2021-05-13 14:55:00,29.59,29.63,29.36,29.38,18519.0,28.7294,28.7682,28.5061,28.5255,18519.0
2021-05-13 15:00:00,29.39,29.6,29.38,29.48,33632.0,28.5352,28.7391,28.5255,28.6226,33632.0
2021-05-13 15:05:00,29.5,29.75,29.5,29.75,12972.0,28.642,28.8848,28.642,28.8848,12972.0
2021-05-13 15:10:00,29.77,29.77,29.39,29.52,12090.0,28.9042,28.9042,28.5352,28.6614,12090.0
2021-05-13 15:15:00,29.53,29.67,29.49,29.55,23913.0,28.6712,28.8071,28.6323,28.6906,23913.0
2021-05-13 15:20:00,29.58,29.58,29.31,29.48,17065.0,28.7197,28.7197,28.4576,28.6226,17065.0
2021-05-13 15:25:00,29.49,29.62,29.46,29.59,14281.0,28.6323,28.7585,28.6032,28.7294,14281.0
2021-05-13 15:30:00,29.6,29.82,29.6,29.76,35513.0,28.7391,28.9527,28.7391,28.8945,35513.0
2021-05-13 15:35:00,29.75,29.82,29.68,29.76,38475.0,28.8848,28.9527,28.8168,28.8945,38475.0
2021-05-13 15:40:00,29.73,29.8,29.63,29.73,44233.0,28.8653,28.9333,28.7682,28.8653,44233.0
2021-05-13 15:45:00,29.76,29.78,29.64,29.65,24846.0,28.8945,28.9139,28.778,28.7877,24846.0
2021-05-13 15:50:00,29.65,29.66,29.33,29.37,35559.0,28.7877,28.7974,28.477,28.5158,35559.0
2021-05-13 15:55:00,29.37,29.37,29.11,29.26,114388.0,28.5158,28.5158,28.2634,28.409,114388.0
2021-05-14 09:30:00,30.5,30.55,30.05,30.33,363584.0,29.6129,29.6615,29.176,29.4479,363584.0
2021-05-14 09:35:00,30.3,30.33,29.65,29.72,165515.0,29.4188,29.4479,28.7877,28.8556,165515.0
2021-05-14 09:40:00,29.74,29.98,29.58,29.84,130876.0,28.875,29.1081,28.7197,28.9721,130876.0
2021-05-14 09:45:00,29.86,29.99,29.75,29.81,155871.0,28.9916,29.1178,28.8848,28.943,155871.0
2021-05-14 09:50:00,29.82,30.22,29.71,30.12,105104.0,28.9527,29.3411,28.8459,29.244,105104.0
2021-05-14 09:55:00,30.1,30.37,30.05,30.35,152168.0,29.2246,29.4867,29.176,29.4673,152168.0
2021-05-14 10:00:00,30.34,30.47,30.27,30.41,105402.0,29.4576,29.5838,29.3896,29.5256,105402.0
2021-05-14 10:05:00,30.39,30.48,30.29,30.45,101001.0,29.5061,29.5935,29.4091,29.5644,101001.0
2021-05-14 10:10:00,30.45,30.88,30.41,30.83,100091.0,29.5644,29.9819,29.5256,29.9333,100091.0
2021-05-14 10:15:00,30.84,30.85,30.69,30.73,52808.0,29.9431,29.9528,29.7974,29.8363,52808.0
2021-05-14 10:20:00,30.75,30.83,30.63,30.7,41394.0,29.8557,29.9333,29.7392,29.8071,41394.0
2021-05-14 10:25:00,30.72,31.03,30.71,30.92,115399.0,29.8265,30.1275,29.8168,30.0207,115399.0
2021-05-14 10:30:00,30.93,31.16,30.93,31.12,73466.0,30.0304,30.2537,30.0304,30.2149,73466.0
2021-05-14 10:35:00,31.13,31.15,30.98,31.08,45880.0,30.2246,30.244,30.079,30.1761,45880.0
2021-05-14 10:40:00,31.1,31.18,31.05,31.06,53994.0,30.1955,30.2732,30.1469,30.1567,53994.0
2021-05-14 10:45:00,31.09,31.35,31.09,31.35,61380.0,30.1858,30.4382,30.1858,30.4382,61380.0
2021-05-14 10:50:00,31.36,31.36,31.26,31.27,38202.0,30.4479,30.4479,30.3508,30.3605,38202.0
2021-05-14 10:55:00,31.29,31.31,31.16,31.25,33225.0,30.38,30.3994,30.2537,30.3411,33225.0
2021-05-14 11:00:00,31.26,31.29,30.89,30.92,110986.0,30.3508,30.38,29.9916,30.0207,110986.0
2021-05-14 11:05:00,30.93,31.08,30.93,30.93,18023.0,30.0304,30.1761,30.0304,30.0304,18023.0
2021-05-14 11:10:00,30.94,31.12,30.94,31.1,19823.0,30.0401,30.2149,30.0401,30.1955,19823.0
2021-05-14 11:15:00,31.11,31.25,31.11,31.23,34704.0,30.2052,30.3411,30.2052,30.3217,34704.0
2021-05-14 11:20:00,31.25,31.26,31.13,31.22,25509.0,30.3411,30.3508,30.2246,30.312,25509.0
2021-05-14 11:25:00,31.24,31.31,31.17,31.21,17865.0,30.3314,30.3994,30.2635,30.3023,17865.0
2021-05-14 11:30:00,31.21,31.27,31.14,31.25,14730.0,30.3023,30.3605,30.2343,30.3411,14730.0
2021-05-14 11:35:00,31.26,31.37,31.25,31.37,42897.0,30.3508,30.4576,30.3411,30.4576,42897.0
2021-05-14 11:40:00,31.37,31.38,31.31,31.38,23646.0,30.4576,30.4673,30.3994,30.4673,23646.0
2021-05-14 11:45:00,31.38,31.46,31.36,31.43,31112.0,30.4673,30.545,30.4479,30.5159,31112.0
2021-05-14 11:50:00,31.42,31.47,31.4,31.46,19346.0,30.5062,30.5547,30.4868,30.545,19346.0
2021-05-14 11:55:00,31.47,31.5,31.41,31.43,12330.0,30.5547,30.5839,30.4965,30.5159,12330.0
2021-05-14 12:00:00,31.43,31.64,31.41,31.63,62561.0,30.5159,30.7198,30.4965,30.7101,62561.0
2021-05-14 12:05:00,31.63,31.74,31.63,31.74,31379.0,30.7101,30.8169,30.7101,30.8169,31379.0
2021-05-14 12:10:00,31.75,31.8,31.74,31.79,61890.0,30.8266,30.8751,30.8169,30.8654,61890.0
2021-05-14 12:15:00,31.8,31.84,31.75,31.84,17811.0,30.8751,30.914,30.8266,30.914,17811.0
2021-05-14 12:20:00,31.85,31.88,31.76,31.82,59480.0,30.9237,30.9528,30.8363,30.8946,59480.0
2021-05-14 12:25:00,31.82,31.88,31.78,31.78,55236.0,30.8946,30.9528,30.8557,30.8557,55236.0
2021-05-14 12:30:00,31.8,31.88,31.79,31.87,18064.0,30.8751,30.9528,30.8654,30.9431,18064.0
2021-05-14 12:35:00,31.88,31.88,31.73,31.8,42625.0,30.9528,30.9528,30.8072,30.8751,42625.0
2021-05-14 12:40:00,31.81,31.86,31.8,31.82,33157.0,30.8848,30.9334,30.8751,30.8946,33157.0
2021-05-14 12:45:00,31.82,31.93,31.81,31.93,24634.0,30.8946,31.0014,30.8848,31.0014,24634.0
2021-05-14 12:50:00,31.94,31.95,31.82,31.88,14904.0,31.0111,31.0208,30.8946,30.9528,14904.0
2021-05-14 12:55:00,31.9,31.99,31.9,31.94,25039.0,30.9722,31.0596,30.9722,31.0111,25039.0
2021-05-14 13:00:00,31.97,32.02,31.86,31.89,78109.0,31.0402,31.0887,30.9334,30.9625,78109.0
2021-05-14 13:05:00,31.88,31.95,31.88,31.94,7624.0,30.9528,31.0208,30.9528,31.0111,7624.0
2021-05-14 13:10:00,31.93,32.0,31.89,31.99,18051.0,31.0014,31.0693,30.9625,31.0596,18051.0
2021-05-14 13:15:00,31.99,32.03,31.98,31.98,38613.0,31.0596,31.0984,31.0499,31.0499,38613.0
2021-05-14 13:20:00,31.99,32.06,31.97,32.01,27396.0,31.0596,31.1276,31.0402,31.079,27396.0
2021-05-14 13:25:00,32.02,32.1,32.01,32.08,32549.0,31.0887,31.1664,31.079,31.147,32549.0
2021-05-14 13:30:00,32.08,32.12,31.87,31.98,39391.0,31.147,31.1858,30.9431,31.0499,39391.0
2021-05-14 13:35:00,31.98,32.0,31.93,31.94,14108.0,31.0499,31.0693,31.0014,31.0111,14108.0
2021-05-14 13:40:00,31.93,31.99,31.89,31.94,33228.0,31.0014,31.0596,30.9625,31.0111,33228.0
2021-05-14 13:45:00,31.94,32.05,31.91,32.04,23416.0,31.0111,31.1179,30.9819,31.1082,23416.0
2021-05-14 13:50:00,32.05,32.15,32.05,32.12,15358.0,31.1179,31.215,31.1179,31.1858,15358.0
2021-05-14 13:55:00,32.13,32.2,32.13,32.17,42649.0,31.1955,31.2635,31.1955,31.2344,42649.0
2021-05-14 14:00:00,32.19,32.29,32.13,32.28,27134.0,31.2538,31.3509,31.1955,31.3412,27134.0
2021-05-14 14:05:00,32.29,32.3,32.26,32.26,18815.0,31.3509,31.3606,31.3218,31.3218,18815.0
2021-05-14 14:10:00,32.26,32.38,32.25,32.38,27364.0,31.3218,31.4383,31.312,31.4383,27364.0
2021-05-14 14:15:00,32.38,32.42,32.35,32.41,25690.0,31.4383,31.4771,31.4091,31.4674,25690.0
2021-05-14 14:20:00,32.42,32.42,32.35,32.39,18268.0,31.4771,31.4771,31.4091,31.448,18268.0
2021-05-14 14:25:00,32.39,32.45,32.36,32.42,11171.0,31.448,31.5062,31.4188,31.4771,11171.0
2021-05-14 14:30:00,32.46,32.48,32.4,32.41,15457.0,31.5159,31.5354,31.4577,31.4674,15457.0
2021-05-14 14:35:00,32.41,32.48,32.4,32.43,7097.0,31.4674,31.5354,31.4577,31.4868,7097.0
2021-05-14 14:40:00,32.45,32.53,32.45,32.49,26673.0,31.5062,31.5839,31.5062,31.5451,26673.0
2021-05-14 14:45:00,32.49,32.57,32.49,32.55,16257.0,31.5451,31.6227,31.5451,31.6033,16257.0
2021-05-14 14:50:00,32.55,32.66,32.55,32.66,51382.0,31.6033,31.7101,31.6033,31.7101,51382.0
2021-05-14 14:55:00,32.66,32.68,32.54,32.57,59819.0,31.7101,31.7295,31.5936,31.6227,59819.0
2021-05-14 15:00:00,32.61,32.61,32.35,32.44,53626.0,31.6616,31.6616,31.4091,31.4965,53626.0
2021-05-14 15:05:00,32.45,32.46,32.35,32.39,32957.0,31.5062,31.5159,31.4091,31.448,32957.0
2021-05-14 15:10:00,32.4,32.44,32.35,32.43,33067.0,31.4577,31.4965,31.4091,31.4868,33067.0
2021-05-14 15:15:00,32.42,32.46,32.3,32.3,39332.0,31.4771,31.5159,31.3606,31.3606,39332.0
2021-05-14 15:20:00,32.3,32.35,32.24,32.24,26706.0,31.3606,31.4091,31.3023,31.3023,26706.0
2021-05-14 15:25:00,32.23,32.28,32.15,32.28,51189.0,31.2926,31.3412,31.215,31.3412,51189.0
2021-05-14 15:30:00,32.27,32.31,32.03,32.09,79002.0,31.3315,31.3703,31.0984,31.1567,79002.0
2021-05-14 15:35:00,32.1,32.17,32.07,32.16,28667.0,31.1664,31.2344,31.1373,31.2247,28667.0
2021-05-14 15:40:00,32.14,32.14,32.0,32.08,58793.0,31.2052,31.2052,31.0693,31.147,58793.0
2021-05-14 15:45:00,32.06,32.19,32.01,32.16,37774.0,31.1276,31.2538,31.079,31.2247,37774.0
2021-05-14 15:50:00,32.11,32.22,31.94,32.2,44966.0,31.1761,31.2829,31.0111,31.2635,44966.0
2021-05-14 15:55:00,32.18,32.18,31.85,31.89,112503.0,31.2441,31.2441,30.9237,30.9625,112503.0
2021-05-17 09:30:00,30.89,31.0,30.11,30.61,437427.0,29.9916,30.0984,29.2343,29.7197,437427.0
2021-05-17 09:35:00,30.62,30.97,30.46,30.96,145554.0,29.7295,30.0693,29.5741,30.0596,145554.0
2021-05-17 09:40:00,30.97,31.1,30.46,30.47,115754.0,30.0693,30.1955,29.5741,29.5838,115754.0
2021-05-17 09:45:00,30.47,30.78,30.44,30.52,83898.0,29.5838,29.8848,29.5547,29.6324,83898.0
2021-05-17 09:50:00,30.51,30.58,29.84,29.93,204773.0,29.6227,29.6906,28.9721,29.0595,204773.0
2021-05-17 09:55:00,29.91,30.0,29.67,29.74,147537.0,29.0401,29.1275,28.8071,28.875,147537.0
2021-05-17 10:00:00,29.72,29.78,29.44,29.67,135690.0,28.8556,28.9139,28.5838,28.8071,135690.0
2021-05-17 10:05:00,29.74,29.92,29.68,29.8,84911.0,28.875,29.0498,28.8168,28.9333,84911.0
2021-05-17 10:10:00,29.77,30.21,29.72,29.99,67425.0,28.9042,29.3314,28.8556,29.1178,67425.0
2021-05-17 10:15:00,29.98,30.4,29.81,30.37,72678.0,29.1081,29.5159,28.943,29.4867,72678.0
2021-05-17 10:20:00,30.34,30.59,30.33,30.45,89888.0,29.4576,29.7003,29.4479,29.5644,89888.0
2021-05-17 10:25:00,30.47,30.57,30.11,30.14,80111.0,29.5838,29.6809,29.2343,29.2634,80111.0
2021-05-17 10:30:00,30.11,30.3,29.91,29.97,77693.0,29.2343,29.4188,29.0401,29.0984,77693.0
2021-05-17 10:35:00,30.0,30.83,29.97,30.76,87367.0,29.1275,29.9333,29.0984,29.8654,87367.0
2021-05-17 10:40:00,30.75,30.94,30.69,30.73,74520.0,29.8557,30.0401,29.7974,29.8363,74520.0
2021-05-17 10:45:00,30.75,30.85,30.53,30.73,54524.0,29.8557,29.9528,29.6421,29.8363,54524.0
2021-05-17 10:50:00,30.77,30.9,30.67,30.74,37464.0,29.8751,30.0013,29.778,29.846,37464.0
2021-05-17 10:55:00,30.7,30.72,30.45,30.59,43875.0,29.8071,29.8265,29.5644,29.7003,43875.0
2021-05-17 11:00:00,30.58,30.67,30.31,30.45,61350.0,29.6906,29.778,29.4285,29.5644,61350.0
2021-05-17 11:05:00,30.43,30.51,30.2,30.26,18767.0,29.545,29.6227,29.3217,29.3799,18767.0
2021-05-17 11:10:00,30.23,30.5,30.02,30.47,49904.0,29.3508,29.6129,29.1469,29.5838,49904.0
2021-05-17 11:15:00,30.45,30.68,30.38,30.45,32446.0,29.5644,29.7877,29.4964,29.5644,32446.0
2021-05-17 11:20:00,30.46,30.66,30.45,30.52,35921.0,29.5741,29.7683,29.5644,29.6324,35921.0
2021-05-17 11:25:00,30.52,30.64,30.47,30.57,28934.0,29.6324,29.7489,29.5838,29.6809,28934.0
2021-05-17 11:30:00,30.58,30.65,30.37,30.47,26512.0,29.6906,29.7586,29.4867,29.5838,26512.0
2021-05-17 11:35:00,30.5,30.54,30.39,30.41,16989.0,29.6129,29.6518,29.5061,29.5256,16989.0
2021-05-17 11:40:00,30.41,30.52,30.35,30.49,22686.0,29.5256,29.6324,29.4673,29.6032,22686.0
2021-05-17 11:45:00,30.47,30.65,30.35,30.36,18338.0,29.5838,29.7586,29.4673,29.477,18338.0
2021-05-17 11:50:00,30.33,30.34,30.1,30.18,39151.0,29.4479,29.4576,29.2246,29.3023,39151.0
2021-05-17 11:55:00,30.16,30.28,30.13,30.24,8827.0,29.2828,29.3993,29.2537,29.3605,8827.0
2021-05-17 12:00:00,30.2,30.27,30.06,30.26,13601.0,29.3217,29.3896,29.1857,29.3799,13601.0
2021-05-17 12:05:00,30.25,30.34,30.17,30.2,7643.0,29.3702,29.4576,29.2925,29.3217,7643.0
2021-05-17 12:10:00,30.16,30.25,30.07,30.07,16234.0,29.2828,29.3702,29.1954,29.1954,16234.0
2021-05-17 12:15:00,30.04,30.29,29.99,30.23,44306.0,29.1663,29.4091,29.1178,29.3508,44306.0
2021-05-17 12:20:00,30.22,30.31,30.22,30.3,12316.0,29.3411,29.4285,29.3411,29.4188,12316.0
2021-05-17 12:25:00,30.3,30.35,30.28,30.29,9145.0,29.4188,29.4673,29.3993,29.4091,9145.0
2021-05-17 12:30:00,30.26,30.27,30.17,30.24,7038.0,29.3799,29.3896,29.2925,29.3605,7038.0
2021-05-17 12:35:00,30.25,30.38,30.23,30.38,19811.0,29.3702,29.4964,29.3508,29.4964,19811.0
2021-05-17 12:40:00,30.38,30.46,30.37,30.46,12101.0,29.4964,29.5741,29.4867,29.5741,12101.0
2021-05-17 12:45:00,30.42,30.49,30.33,30.36,10566.0,29.5353,29.6032,29.4479,29.477,10566.0
2021-05-17 12:50:00,30.36,30.39,30.21,30.27,5938.0,29.477,29.5061,29.3314,29.3896,5938.0
2021-05-17 12:55:00,30.26,30.27,30.14,30.14,13306.0,29.3799,29.3896,29.2634,29.2634,13306.0
2021-05-17 13:00:00,30.11,30.3,30.09,30.28,11696.0,29.2343,29.4188,29.2149,29.3993,11696.0
2021-05-17 13:05:00,30.27,30.31,30.2,30.21,7579.0,29.3896,29.4285,29.3217,29.3314,7579.0
2021-05-17 13:10:00,30.19,30.22,30.05,30.07,12813.0,29.312,29.3411,29.176,29.1954,12813.0
2021-05-17 13:15:00,30.1,30.1,29.92,29.95,42500.0,29.2246,29.2246,29.0498,29.0789,42500.0
2021-05-17 13:20:00,29.95,29.98,29.81,29.93,20662.0,29.0789,29.1081,28.943,29.0595,20662.0
2021-05-17 13:25:00,29.93,29.98,29.9,29.93,14016.0,29.0595,29.1081,29.0304,29.0595,14016.0
2021-05-17 13:30:00,29.93,29.95,29.76,29.87,27004.0,29.0595,29.0789,28.8945,29.0013,27004.0
2021-05-17 13:35:00,29.92,30.09,29.89,29.91,36590.0,29.0498,29.2149,29.0207,29.0401,36590.0
2021-05-17 13:40:00,29.9,29.9,29.63,29.73,35995.0,29.0304,29.0304,28.7682,28.8653,35995.0
2021-05-17 13:45:00,29.73,30.02,29.71,29.99,25149.0,28.8653,29.1469,28.8459,29.1178,25149.0
2021-05-17 13:50:00,29.99,30.0,29.89,29.92,16801.0,29.1178,29.1275,29.0207,29.0498,16801.0
2021-05-17 13:55:00,29.92,30.07,29.87,30.02,14442.0,29.0498,29.1954,29.0013,29.1469,14442.0
2021-05-17 14:00:00,30.02,30.15,30.0,30.13,25883.0,29.1469,29.2731,29.1275,29.2537,25883.0
2021-05-17 14:05:00,30.11,30.18,30.1,30.16,36993.0,29.2343,29.3023,29.2246,29.2828,36993.0
2021-05-17 14:10:00,30.17,30.21,30.09,30.14,11021.0,29.2925,29.3314,29.2149,29.2634,11021.0
2021-05-17 14:15:00,30.1,30.17,30.05,30.17,6370.0,29.2246,29.2925,29.176,29.2925,6370.0
2021-05-17 14:20:00,30.16,30.31,30.15,30.18,13535.0,29.2828,29.4285,29.2731,29.3023,13535.0
2021-05-17 14:25:00,30.18,30.28,30.12,30.22,15824.0,29.3023,29.3993,29.244,29.3411,15824.0
2021-05-17 14:30:00,30.23,30.44,30.21,30.38,51899.0,29.3508,29.5547,29.3314,29.4964,51899.0
2021-05-17 14:35:00,30.39,30.4,30.15,30.17,29733.0,29.5061,29.5159,29.2731,29.2925,29733.0
2021-05-17 14:40:00,30.18,30.27,30.16,30.18,11321.0,29.3023,29.3896,29.2828,29.3023,11321.0
2021-05-17 14:45:00,30.19,30.35,30.15,30.34,20472.0,29.312,29.4673,29.2731,29.4576,20472.0
2021-05-17 14:50:00,30.32,30.56,30.32,30.54,39946.0,29.4382,29.6712,29.4382,29.6518,39946.0
2021-05-17 14:55:00,30.53,30.58,30.48,30.56,17981.0,29.6421,29.6906,29.5935,29.6712,17981.0
2021-05-17 15:00:00,30.56,30.69,30.52,30.66,18995.0,29.6712,29.7974,29.6324,29.7683,18995.0
2021-05-17 15:05:00,30.66,30.82,30.66,30.79,28177.0,29.7683,29.9236,29.7683,29.8945,28177.0
2021-05-17 15:10:00,30.8,30.9,30.77,30.81,38909.0,29.9042,30.0013,29.8751,29.9139,38909.0
2021-05-17 15:15:00,30.81,30.83,30.74,30.74,26160.0,29.9139,29.9333,29.846,29.846,26160.0
2021-05-17 15:20:00,30.75,30.75,30.6,30.61,25550.0,29.8557,29.8557,29.71,29.7197,25550.0
2021-05-17 15:25:00,30.61,30.62,30.46,30.58,21765.0,29.7197,29.7295,29.5741,29.6906,21765.0
2021-05-17 15:30:00,30.59,30.77,30.59,30.75,33704.0,29.7003,29.8751,29.7003,29.8557,33704.0
2021-05-17 15:35:00,30.75,30.75,30.59,30.68,19896.0,29.8557,29.8557,29.7003,29.7877,19896.0
2021-05-17 15:40:00,30.69,30.85,30.68,30.82,32274.0,29.7974,29.9528,29.7877,29.9236,32274.0
2021-05-17 15:45:00,30.79,30.93,30.77,30.79,41250.0,29.8945,30.0304,29.8751,29.8945,41250.0
2021-05-17 15:50:00,30.79,30.99,30.79,30.98,66896.0,29.8945,30.0887,29.8945,30.079,66896.0
2021-05-17 15:55:00,30.98,31.09,30.93,31.08,123350.0,30.079,30.1858,30.0304,30.1761,123350.0
2021-05-18 09:30:00,31.72,31.97,31.36,31.39,233529.0,30.7975,31.0402,30.4479,30.4771,233529.0
2021-05-18 09:35:00,31.38,31.74,31.35,31.73,83990.0,30.4673,30.8169,30.4382,30.8072,83990.0
2021-05-18 09:40:00,31.72,31.76,31.42,31.43,53026.0,30.7975,30.8363,30.5062,30.5159,53026.0
2021-05-18 09:45:00,31.42,31.51,31.19,31.28,95295.0,30.5062,30.5936,30.2829,30.3703,95295.0
2021-05-18 09:50:00,31.3,31.39,31.05,31.37,53194.0,30.3897,30.4771,30.1469,30.4576,53194.0
2021-05-18 09:55:00,31.39,31.75,31.32,31.57,67490.0,30.4771,30.8266,30.4091,30.6518,67490.0
2021-05-18 10:00:00,31.59,31.75,31.35,31.45,42517.0,30.6712,30.8266,30.4382,30.5353,42517.0
2021-05-18 10:05:00,31.43,31.71,31.32,31.71,31307.0,30.5159,30.7878,30.4091,30.7878,31307.0
2021-05-18 10:10:00,31.73,31.77,31.58,31.69,36784.0,30.8072,30.846,30.6615,30.7683,36784.0
2021-05-18 10:15:00,31.7,31.71,31.53,31.53,25861.0,30.778,30.7878,30.613,30.613,25861.0
2021-05-18 10:20:00,31.57,31.84,31.57,31.75,36690.0,30.6518,30.914,30.6518,30.8266,36690.0
2021-05-18 10:25:00,31.78,31.95,31.69,31.9,36130.0,30.8557,31.0208,30.7683,30.9722,36130.0
2021-05-18 10:30:00,31.93,32.08,31.92,31.93,56872.0,31.0014,31.147,30.9916,31.0014,56872.0
2021-05-18 10:35:00,31.95,32.04,31.93,31.93,42798.0,31.0208,31.1082,31.0014,31.0014,42798.0
2021-05-18 10:40:00,31.92,31.94,31.69,31.75,27138.0,30.9916,31.0111,30.7683,30.8266,27138.0
2021-05-18 10:45:00,31.79,32.02,31.79,32.02,49585.0,30.8654,31.0887,30.8654,31.0887,49585.0
2021-05-18 10:50:00,32.03,32.06,31.64,31.68,33657.0,31.0984,31.1276,30.7198,30.7586,33657.0
2021-05-18 10:55:00,31.67,31.83,31.66,31.8,33476.0,30.7489,30.9043,30.7392,30.8751,33476.0
2021-05-18 11:00:00,31.82,31.82,31.66,31.77,12234.0,30.8946,30.8946,30.7392,30.846,12234.0
2021-05-18 11:05:00,31.73,31.78,31.68,31.72,13595.0,30.8072,30.8557,30.7586,30.7975,13595.0
2021-05-18 11:10:00,31.73,31.73,31.61,31.63,13202.0,30.8072,30.8072,30.6907,30.7101,13202.0
2021-05-18 11:15:00,31.62,31.71,31.57,31.57,16756.0,30.7004,30.7878,30.6518,30.6518,16756.0
2021-05-18 11:20:00,31.58,31.61,31.49,31.54,22808.0,30.6615,30.6907,30.5742,30.6227,22808.0
2021-05-18 11:25:00,31.56,31.6,31.47,31.48,9971.0,30.6421,30.681,30.5547,30.5644,9971.0
2021-05-18 11:30:00,31.47,31.47,31.14,31.16,39294.0,30.5547,30.5547,30.2343,30.2537,39294.0
2021-05-18 11:35:00,31.15,31.2,30.99,31.2,93296.0,30.244,30.2926,30.0887,30.2926,93296.0
2021-05-18 11:40:00,31.2,31.29,31.14,31.29,17663.0,30.2926,30.38,30.2343,30.38,17663.0
2021-05-18 11:45:00,31.34,31.41,31.25,31.41,14114.0,30.4285,30.4965,30.3411,30.4965,14114.0
2021-05-18 11:50:00,31.4,31.4,31.19,31.22,8268.0,30.4868,30.4868,30.2829,30.312,8268.0
2021-05-18 11:55:00,31.27,31.3,31.24,31.24,6020.0,30.3605,30.3897,30.3314,30.3314,6020.0
2021-05-18 12:00:00,31.2,31.33,31.18,31.29,6902.0,30.2926,30.4188,30.2732,30.38,6902.0
2021-05-18 12:05:00,31.25,31.38,31.25,31.37,7632.0,30.3411,30.4673,30.3411,30.4576,7632.0
2021-05-18 12:10:00,31.35,31.49,31.35,31.44,9252.0,30.4382,30.5742,30.4382,30.5256,9252.0
2021-05-18 12:15:00,31.44,31.44,31.35,31.37,8750.0,30.5256,30.5256,30.4382,30.4576,8750.0
2021-05-18 12:20:00,31.38,31.49,31.37,31.49,11305.0,30.4673,30.5742,30.4576,30.5742,11305.0
2021-05-18 12:25:00,31.49,31.61,31.48,31.61,12505.0,30.5742,30.6907,30.5644,30.6907,12505.0
2021-05-18 12:30:00,31.61,31.68,31.59,31.66,11368.0,30.6907,30.7586,30.6712,30.7392,11368.0
2021-05-18 12:35:00,31.67,31.67,31.59,31.6,6458.0,30.7489,30.7489,30.6712,30.681,6458.0
2021-05-18 12:40:00,31.59,31.65,31.59,31.63,5065.0,30.6712,30.7295,30.6712,30.7101,5065.0
2021-05-18 12:45:00,31.62,31.65,31.61,31.62,3631.0,30.7004,30.7295,30.6907,30.7004,3631.0
2021-05-18 12:50:00,31.62,31.68,31.59,31.68,8562.0,30.7004,30.7586,30.6712,30.7586,8562.0
2021-05-18 12:55:00,31.67,31.7,31.57,31.58,14525.0,30.7489,30.778,30.6518,30.6615,14525.0
2021-05-18 13:00:00,31.6,31.61,31.45,31.45,8379.0,30.681,30.6907,30.5353,30.5353,8379.0
2021-05-18 13:05:00,31.45,31.45,31.38,31.44,12747.0,30.5353,30.5353,30.4673,30.5256,12747.0
2021-05-18 13:10:00,31.43,31.52,31.42,31.49,8714.0,30.5159,30.6033,30.5062,30.5742,8714.0
2021-05-18 13:15:00,31.47,31.48,31.37,31.4,5666.0,30.5547,30.5644,30.4576,30.4868,5666.0
2021-05-18 13:20:00,31.41,31.48,31.38,31.46,9852.0,30.4965,30.5644,30.4673,30.545,9852.0
2021-05-18 13:25:00,31.42,31.6,31.42,31.6,16112.0,30.5062,30.681,30.5062,30.681,16112.0
2021-05-18 13:30:00,31.63,31.65,31.59,31.61,15410.0,30.7101,30.7295,30.6712,30.6907,15410.0
2021-05-18 13:35:00,31.61,31.61,31.5,31.53,6691.0,30.6907,30.6907,30.5839,30.613,6691.0
2021-05-18 13:40:00,31.54,31.56,31.4,31.45,7959.0,30.6227,30.6421,30.4868,30.5353,7959.0
2021-05-18 13:45:00,31.46,31.56,31.37,31.37,8744.0,30.545,30.6421,30.4576,30.4576,8744.0
2021-05-18 13:50:00,31.39,31.45,31.37,31.37,10206.0,30.4771,30.5353,30.4576,30.4576,10206.0
2021-05-18 13:55:00,31.42,31.45,31.39,31.4,8387.0,30.5062,30.5353,30.4771,30.4868,8387.0
2021-05-18 14:00:00,31.41,31.45,31.28,31.32,10262.0,30.4965,30.5353,30.3703,30.4091,10262.0
2021-05-18 14:05:00,31.32,31.47,31.32,31.36,12104.0,30.4091,30.5547,30.4091,30.4479,12104.0
2021-05-18 14:10:00,31.35,31.45,31.35,31.45,3417.0,30.4382,30.5353,30.4382,30.5353,3417.0
2021-05-18 14:15:00,31.44,31.51,31.37,31.39,10517.0,30.5256,30.5936,30.4576,30.4771,10517.0
2021-05-18 14:20:00,31.39,31.46,31.18,31.2,25662.0,30.4771,30.545,30.2732,30.2926,25662.0
2021-05-18 14:25:00,31.19,31.21,31.13,31.13,14747.0,30.2829,30.3023,30.2246,30.2246,14747.0
2021-05-18 14:30:00,31.2,31.21,30.9,30.9,33905.0,30.2926,30.3023,30.0013,30.0013,33905.0
2021-05-18 14:35:00,30.86,30.96,30.73,30.82,46997.0,29.9625,30.0596,29.8363,29.9236,46997.0
2021-05-18 14:40:00,30.81,30.85,30.62,30.71,30578.0,29.9139,29.9528,29.7295,29.8168,30578.0
2021-05-18 14:45:00,30.68,30.68,30.52,30.58,26134.0,29.7877,29.7877,29.6324,29.6906,26134.0
2021-05-18 14:50:00,30.62,30.81,30.62,30.79,12806.0,29.7295,29.9139,29.7295,29.8945,12806.0
2021-05-18 14:55:00,30.75,30.87,30.68,30.87,16047.0,29.8557,29.9722,29.7877,29.9722,16047.0
2021-05-18 15:00:00,30.85,30.95,30.84,30.95,22610.0,29.9528,30.0499,29.9431,30.0499,22610.0
2021-05-18 15:05:00,30.96,30.98,30.89,30.98,10592.0,30.0596,30.079,29.9916,30.079,10592.0
2021-05-18 15:10:00,30.98,31.02,30.79,30.79,15894.0,30.079,30.1178,29.8945,29.8945,15894.0
2021-05-18 15:15:00,30.83,30.91,30.8,30.89,8904.0,29.9333,30.011,29.9042,29.9916,8904.0
2021-05-18 15:20:00,30.9,31.01,30.84,30.98,4957.0,30.0013,30.1081,29.9431,30.079,4957.0
2021-05-18 15:25:00,31.0,31.05,30.95,30.96,12015.0,30.0984,30.1469,30.0499,30.0596,12015.0
2021-05-18 15:30:00,30.98,31.13,30.98,31.11,17842.0,30.079,30.2246,30.079,30.2052,17842.0
2021-05-18 15:35:00,31.1,31.12,30.96,31.05,9570.0,30.1955,30.2149,30.0596,30.1469,9570.0
2021-05-18 15:40:00,31.07,31.12,31.04,31.08,8110.0,30.1664,30.2149,30.1372,30.1761,8110.0
2021-05-18 15:45:00,31.1,31.11,30.71,30.76,32495.0,30.1955,30.2052,29.8168,29.8654,32495.0
2021-05-18 15:50:00,30.75,30.78,30.4,30.43,46920.0,29.8557,29.8848,29.5159,29.545,46920.0
2021-05-18 15:55:00,30.45,30.5,30.23,30.28,58892.0,29.5644,29.6129,29.3508,29.3993,58892.0
2021-05-19 09:30:00,28.54,29.08,28.23,29.03,529048.0,27.7099,28.2342,27.409,28.1857,529048.0
2021-05-19 09:35:00,29.02,29.23,28.69,28.69,151587.0,28.176,28.3799,27.8556,27.8556,151587.0
2021-05-19 09:40:00,28.67,29.09,28.3,28.93,140440.0,27.8362,28.244,27.4769,28.0886,140440.0
2021-05-19 09:45:00,28.92,29.15,28.66,28.99,117409.0,28.0789,28.3022,27.8265,28.1469,117409.0
2021-05-19 09:50:00,28.99,29.28,28.96,29.06,131956.0,28.1469,28.4284,28.1177,28.2148,131956.0
2021-05-19 09:55:00,29.05,29.2,28.81,28.98,76547.0,28.2051,28.3508,27.9721,28.1372,76547.0
2021-05-19 10:00:00,28.95,29.25,28.77,28.81,89148.0,28.108,28.3993,27.9333,27.9721,89148.0
2021-05-19 10:05:00,28.82,29.29,28.79,29.22,69393.0,27.9818,28.4381,27.9527,28.3702,69393.0
2021-05-19 10:10:00,29.2,29.37,28.94,29.35,86583.0,28.3508,28.5158,28.0983,28.4964,86583.0
2021-05-19 10:15:00,29.35,29.54,29.07,29.51,96091.0,28.4964,28.6809,28.2245,28.6517,96091.0
2021-05-19 10:20:00,29.52,29.57,29.27,29.54,83991.0,28.6614,28.71,28.4187,28.6809,83991.0
2021-05-19 10:25:00,29.53,29.89,29.43,29.86,81050.0,28.6712,29.0207,28.5741,28.9916,81050.0
2021-05-19 10:30:00,29.83,29.87,29.53,29.54,44321.0,28.9624,29.0013,28.6712,28.6809,44321.0
2021-05-19 10:35:00,29.55,29.74,29.46,29.48,74514.0,28.6906,28.875,28.6032,28.6226,74514.0
2021-05-19 10:40:00,29.45,29.88,29.45,29.84,68080.0,28.5935,29.011,28.5935,28.9721,68080.0
2021-05-19 10:45:00,29.87,30.13,29.84,30.1,56304.0,29.0013,29.2537,28.9721,29.2246,56304.0
2021-05-19 10:50:00,30.05,30.34,30.03,30.32,61988.0,29.176,29.4576,29.1566,29.4382,61988.0
2021-05-19 10:55:00,30.33,30.5,30.23,30.42,55314.0,29.4479,29.6129,29.3508,29.5353,55314.0
2021-05-19 11:00:00,30.43,30.45,30.12,30.16,48207.0,29.545,29.5644,29.244,29.2828,48207.0
2021-05-19 11:05:00,30.2,30.63,30.1,30.59,56291.0,29.3217,29.7392,29.2246,29.7003,56291.0
2021-05-19 11:10:00,30.59,30.87,30.53,30.81,56631.0,29.7003,29.9722,29.6421,29.9139,56631.0
2021-05-19 11:15:00,30.8,30.9,30.67,30.71,47151.0,29.9042,30.0013,29.778,29.8168,47151.0
2021-05-19 11:20:00,30.71,31.09,30.69,30.94,65810.0,29.8168,30.1858,29.7974,30.0401,65810.0
2021-05-19 11:25:00,30.92,30.96,30.79,30.89,40652.0,30.0207,30.0596,29.8945,29.9916,40652.0
2021-05-19 11:30:00,30.9,30.91,30.59,30.6,40511.0,30.0013,30.011,29.7003,29.71,40511.0
2021-05-19 11:35:00,30.61,30.86,30.57,30.83,26740.0,29.7197,29.9625,29.6809,29.9333,26740.0
2021-05-19 11:40:00,30.82,30.83,30.59,30.71,35596.0,29.9236,29.9333,29.7003,29.8168,35596.0
2021-05-19 11:45:00,30.72,30.73,30.52,30.63,52907.0,29.8265,29.8363,29.6324,29.7392,52907.0
2021-05-19 11:50:00,30.66,30.68,30.49,30.58,30275.0,29.7683,29.7877,29.6032,29.6906,30275.0
2021-05-19 11:55:00,30.58,30.87,30.58,30.81,34595.0,29.6906,29.9722,29.6906,29.9139,34595.0
2021-05-19 12:00:00,30.81,30.81,30.66,30.71,16913.0,29.9139,29.9139,29.7683,29.8168,16913.0
2021-05-19 12:05:00,30.75,30.89,30.7,30.86,40707.0,29.8557,29.9916,29.8071,29.9625,40707.0
2021-05-19 12:10:00,30.88,31.09,30.88,31.04,62828.0,29.9819,30.1858,29.9819,30.1372,62828.0
2021-05-19 12:15:00,31.04,31.18,31.04,31.11,35043.0,30.1372,30.2732,30.1372,30.2052,35043.0
2021-05-19 12:20:00,31.11,31.56,30.94,31.55,155494.0,30.2052,30.6421,30.0401,30.6324,155494.0
2021-05-19 12:25:00,31.55,31.55,31.29,31.42,53261.0,30.6324,30.6324,30.38,30.5062,53261.0
2021-05-19 12:30:00,31.46,31.57,31.41,31.43,42475.0,30.545,30.6518,30.4965,30.5159,42475.0
2021-05-19 12:35:00,31.45,31.57,31.33,31.43,24077.0,30.5353,30.6518,30.4188,30.5159,24077.0
2021-05-19 12:40:00,31.41,31.55,31.32,31.34,17085.0,30.4965,30.6324,30.4091,30.4285,17085.0
2021-05-19 12:45:00,31.33,31.46,31.29,31.38,20650.0,30.4188,30.545,30.38,30.4673,20650.0
2021-05-19 12:50:00,31.4,31.41,31.25,31.36,24989.0,30.4868,30.4965,30.3411,30.4479,24989.0
2021-05-19 12:55:00,31.38,31.47,31.26,31.3,32050.0,30.4673,30.5547,30.3508,30.3897,32050.0
2021-05-19 13:00:00,31.31,31.52,31.3,31.52,26908.0,30.3994,30.6033,30.3897,30.6033,26908.0
2021-05-19 13:05:00,31.53,31.74,31.47,31.66,44782.0,30.613,30.8169,30.5547,30.7392,44782.0
2021-05-19 13:10:00,31.67,31.87,31.64,31.78,90451.0,30.7489,30.9431,30.7198,30.8557,90451.0
2021-05-19 13:15:00,31.8,31.88,31.75,31.77,22609.0,30.8751,30.9528,30.8266,30.846,22609.0
2021-05-19 13:20:00,31.8,31.8,31.56,31.57,16506.0,30.8751,30.8751,30.6421,30.6518,16506.0
2021-05-19 13:25:00,31.55,31.66,31.55,31.65,18246.0,30.6324,30.7392,30.6324,30.7295,18246.0
2021-05-19 13:30:00,31.65,31.69,31.36,31.37,44506.0,30.7295,30.7683,30.4479,30.4576,44506.0
2021-05-19 13:35:00,31.39,31.45,31.25,31.41,34497.0,30.4771,30.5353,30.3411,30.4965,34497.0
2021-05-19 13:40:00,31.43,31.43,31.29,31.39,15383.0,30.5159,30.5159,30.38,30.4771,15383.0
2021-05-19 13:45:00,31.41,31.48,31.33,31.45,15663.0,30.4965,30.5644,30.4188,30.5353,15663.0
2021-05-19 13:50:00,31.47,31.59,31.4,31.57,12178.0,30.5547,30.6712,30.4868,30.6518,12178.0
2021-05-19 13:55:00,31.6,31.65,31.47,31.52,12889.0,30.681,30.7295,30.5547,30.6033,12889.0
2021-05-19 14:00:00,31.46,31.78,31.21,31.27,55387.0,30.545,30.8557,30.3023,30.3605,55387.0
2021-05-19 14:05:00,31.28,31.39,30.93,31.37,99680.0,30.3703,30.4771,30.0304,30.4576,99680.0
2021-05-19 14:10:00,31.36,31.48,31.18,31.39,39584.0,30.4479,30.5644,30.2732,30.4771,39584.0
2021-05-19 14:15:00,31.39,31.39,31.07,31.33,42471.0,30.4771,30.4771,30.1664,30.4188,42471.0
2021-05-19 14:20:00,31.4,32.12,31.36,31.96,157307.0,30.4868,31.1858,30.4479,31.0305,157307.0
2021-05-19 14:25:00,31.93,32.03,31.82,32.0,54599.0,31.0014,31.0984,30.8946,31.0693,54599.0
2021-05-19 14:30:00,31.99,32.16,31.82,31.89,50529.0,31.0596,31.2247,30.8946,30.9625,50529.0
2021-05-19 14:35:00,31.91,31.94,31.46,31.49,50186.0,30.9819,31.0111,30.545,30.5742,50186.0
2021-05-19 14:40:00,31.47,31.59,31.4,31.45,39189.0,30.5547,30.6712,30.4868,30.5353,39189.0
2021-05-19 14:45:00,31.5,31.5,31.24,31.36,42323.0,30.5839,30.5839,30.3314,30.4479,42323.0
2021-05-19 14:50:00,31.39,31.43,31.28,31.41,58488.0,30.4771,30.5159,30.3703,30.4965,58488.0
2021-05-19 14:55:00,31.42,31.67,31.3,31.4,47204.0,30.5062,30.7489,30.3897,30.4868,47204.0
2021-05-19 15:00:00,31.39,31.4,31.17,31.37,56487.0,30.4771,30.4868,30.2635,30.4576,56487.0
2021-05-19 15:05:00,31.41,31.63,31.33,31.6,31434.0,30.4965,30.7101,30.4188,30.681,31434.0
2021-05-19 15:10:00,31.61,31.81,31.57,31.66,33555.0,30.6907,30.8848,30.6518,30.7392,33555.0
2021-05-19 15:15:00,31.63,31.74,31.61,31.63,18171.0,30.7101,30.8169,30.6907,30.7101,18171.0
2021-05-19 15:20:00,31.64,31.88,31.51,31.79,38100.0,30.7198,30.9528,30.5936,30.8654,38100.0
2021-05-19 15:25:00,31.79,31.95,31.68,31.87,51086.0,30.8654,31.0208,30.7586,30.9431,51086.0
2021-05-19 15:30:00,31.89,31.89,31.59,31.68,29449.0,30.9625,30.9625,30.6712,30.7586,29449.0
2021-05-19 15:35:00,31.69,31.69,31.57,31.62,19935.0,30.7683,30.7683,30.6518,30.7004,19935.0
2021-05-19 15:40:00,31.62,31.62,31.44,31.44,19735.0,30.7004,30.7004,30.5256,30.5256,19735.0
2021-05-19 15:45:00,31.47,31.52,31.21,31.22,34186.0,30.5547,30.6033,30.3023,30.312,34186.0
2021-05-19 15:50:00,31.25,31.73,31.18,31.72,97496.0,30.3411,30.8072,30.2732,30.7975,97496.0
2021-05-19 15:55:00,31.71,32.09,31.71,32.07,154072.0,30.7878,31.1567,30.7878,31.1373,154072.0
2021-05-20 09:30:00,32.73,33.4,32.67,33.33,577049.0,31.7781,32.4286,31.7198,32.3606,577049.0
2021-05-20 09:35:00,33.34,33.38,33.15,33.26,104910.0,32.3703,32.4092,32.1859,32.2927,104910.0
2021-05-20 09:40:00,33.28,33.9,33.27,33.79,260700.0,32.3121,32.9141,32.3024,32.8073,260700.0
2021-05-20 09:45:00,33.79,33.96,33.6,33.72,100871.0,32.8073,32.9723,32.6228,32.7393,100871.0
2021-05-20 09:50:00,33.75,33.92,33.36,33.41,112618.0,32.7684,32.9335,32.3898,32.4383,112618.0
2021-05-20 09:55:00,33.42,33.75,33.34,33.5,75077.0,32.448,32.7684,32.3703,32.5257,75077.0
2021-05-20 10:00:00,33.49,33.79,33.38,33.72,130012.0,32.516,32.8073,32.4092,32.7393,130012.0
2021-05-20 10:05:00,33.7,33.74,33.52,33.56,55158.0,32.7199,32.7587,32.5451,32.5839,55158.0
2021-05-20 10:10:00,33.57,33.68,33.55,33.61,56448.0,32.5937,32.7005,32.5742,32.6325,56448.0
2021-05-20 10:15:00,33.62,33.71,33.51,33.69,43787.0,32.6422,32.7296,32.5354,32.7102,43787.0
2021-05-20 10:20:00,33.69,33.74,33.56,33.67,36837.0,32.7102,32.7587,32.5839,32.6907,36837.0
2021-05-20 10:25:00,33.7,33.77,33.66,33.71,59785.0,32.7199,32.7878,32.681,32.7296,59785.0
2021-05-20 10:30:00,33.73,33.78,33.58,33.78,72345.0,32.749,32.7975,32.6034,32.7975,72345.0
2021-05-20 10:35:00,33.77,33.77,33.65,33.66,55759.0,32.7878,32.7878,32.6713,32.681,55759.0
2021-05-20 10:40:00,33.65,33.91,33.65,33.89,61632.0,32.6713,32.9238,32.6713,32.9043,61632.0
2021-05-20 10:45:00,33.89,34.02,33.87,33.91,102922.0,32.9043,33.0306,32.8849,32.9238,102922.0
2021-05-20 10:50:00,33.91,34.09,33.87,33.99,58207.0,32.9238,33.0985,32.8849,33.0014,58207.0
2021-05-20 10:55:00,33.97,34.06,33.88,33.9,34759.0,32.982,33.0694,32.8946,32.9141,34759.0
2021-05-20 11:00:00,33.91,34.09,33.9,34.08,49260.0,32.9238,33.0985,32.9141,33.0888,49260.0
2021-05-20 11:05:00,34.08,34.1,33.99,34.01,32597.0,33.0888,33.1082,33.0014,33.0209,32597.0
2021-05-20 11:10:00,34.01,34.09,33.98,34.06,27700.0,33.0209,33.0985,32.9917,33.0694,27700.0
2021-05-20 11:15:00,34.05,34.28,34.05,34.26,46897.0,33.0597,33.283,33.0597,33.2636,46897.0
2021-05-20 11:20:00,34.25,34.27,34.12,34.15,33931.0,33.2539,33.2733,33.1277,33.1568,33931.0
2021-05-20 11:25:00,34.14,34.28,34.12,34.28,57941.0,33.1471,33.283,33.1277,33.283,57941.0
2021-05-20 11:30:00,34.28,34.32,34.18,34.32,34648.0,33.283,33.3218,33.1859,33.3218,34648.0
2021-05-20 11:35:00,34.31,34.38,34.23,34.33,40762.0,33.3121,33.3801,33.2345,33.3316,40762.0
2021-05-20 11:40:00,34.33,34.46,34.33,34.41,40417.0,33.3316,33.4578,33.3316,33.4092,40417.0
2021-05-20 11:45:00,34.39,34.47,34.36,34.38,62288.0,33.3898,33.4675,33.3607,33.3801,62288.0
2021-05-20 11:50:00,34.4,34.49,34.4,34.43,35228.0,33.3995,33.4869,33.3995,33.4286,35228.0
2021-05-20 11:55:00,34.43,34.45,34.38,34.4,24289.0,33.4286,33.4481,33.3801,33.3995,24289.0
2021-05-20 12:00:00,34.41,34.41,34.16,34.22,31473.0,33.4092,33.4092,33.1665,33.2248,31473.0
2021-05-20 12:05:00,34.23,34.23,34.09,34.09,31712.0,33.2345,33.2345,33.0985,33.0985,31712.0
2021-05-20 12:10:00,34.09,34.17,34.06,34.06,14213.0,33.0985,33.1762,33.0694,33.0694,14213.0
2021-05-20 12:15:00,34.06,34.33,34.05,34.26,35567.0,33.0694,33.3316,33.0597,33.2636,35567.0
2021-05-20 12:20:00,34.25,34.29,34.07,34.16,25720.0,33.2539,33.2927,33.0791,33.1665,25720.0
2021-05-20 12:25:00,34.16,34.21,34.03,34.12,22173.0,33.1665,33.215,33.0403,33.1277,22173.0
2021-05-20 12:30:00,34.13,34.24,34.13,34.16,13795.0,33.1374,33.2442,33.1374,33.1665,13795.0
2021-05-20 12:35:00,34.17,34.17,33.93,33.99,34454.0,33.1762,33.1762,32.9432,33.0014,34454.0
2021-05-20 12:40:00,34.0,34.09,33.99,34.01,19209.0,33.0111,33.0985,33.0014,33.0209,19209.0
2021-05-20 12:45:00,34.03,34.2,34.03,34.17,17423.0,33.0403,33.2053,33.0403,33.1762,17423.0
2021-05-20 12:50:00,34.16,34.27,34.15,34.22,18107.0,33.1665,33.2733,33.1568,33.2248,18107.0
2021-05-20 12:55:00,34.19,34.32,34.12,34.28,12433.0,33.1956,33.3218,33.1277,33.283,12433.0
2021-05-20 13:00:00,34.27,34.33,34.22,34.31,23505.0,33.2733,33.3316,33.2248,33.3121,23505.0
2021-05-20 13:05:00,34.32,34.37,34.3,34.35,15567.0,33.3218,33.3704,33.3024,33.351,15567.0
2021-05-20 13:10:00,34.36,34.4,34.35,34.37,24131.0,33.3607,33.3995,33.351,33.3704,24131.0
2021-05-20 13:15:00,34.39,34.45,34.32,34.37,126841.0,33.3898,33.4481,33.3218,33.3704,126841.0
2021-05-20 13:20:00,34.36,34.58,34.36,34.54,153405.0,33.3607,33.5743,33.3607,33.5354,153405.0
2021-05-20 13:25:00,34.54,34.55,34.48,34.5,18548.0,33.5354,33.5452,33.4772,33.4966,18548.0
2021-05-20 13:30:00,34.5,34.61,34.5,34.61,34905.0,33.4966,33.6034,33.4966,33.6034,34905.0
2021-05-20 13:35:00,34.6,34.63,34.57,34.61,22855.0,33.5937,33.6228,33.5646,33.6034,22855.0
2021-05-20 13:40:00,34.61,34.63,34.55,34.63,24472.0,33.6034,33.6228,33.5452,33.6228,24472.0
2021-05-20 13:45:00,34.61,34.68,34.58,34.64,29323.0,33.6034,33.6714,33.5743,33.6325,29323.0
2021-05-20 13:50:00,34.64,34.65,34.23,34.35,38542.0,33.6325,33.6422,33.2345,33.351,38542.0
2021-05-20 13:55:00,34.34,34.45,34.26,34.44,27803.0,33.3413,33.4481,33.2636,33.4384,27803.0
2021-05-20 14:00:00,34.44,34.49,34.38,34.44,16260.0,33.4384,33.4869,33.3801,33.4384,16260.0
2021-05-20 14:05:00,34.44,34.5,34.43,34.47,18815.0,33.4384,33.4966,33.4286,33.4675,18815.0
2021-05-20 14:10:00,34.49,34.51,34.36,34.51,13378.0,33.4869,33.5063,33.3607,33.5063,13378.0
2021-05-20 14:15:00,34.52,34.55,34.43,34.52,11604.0,33.516,33.5452,33.4286,33.516,11604.0
2021-05-20 14:20:00,34.51,34.61,34.49,34.6,17666.0,33.5063,33.6034,33.4869,33.5937,17666.0
2021-05-20 14:25:00,34.61,34.65,34.49,34.65,25617.0,33.6034,33.6422,33.4869,33.6422,25617.0
2021-05-20 14:30:00,34.66,34.71,34.63,34.65,52146.0,33.652,33.7005,33.6228,33.6422,52146.0
2021-05-20 14:35:00,34.65,34.71,34.62,34.69,38614.0,33.6422,33.7005,33.6131,33.6811,38614.0
2021-05-20 14:40:00,34.69,34.77,34.67,34.74,57451.0,33.6811,33.7588,33.6617,33.7296,57451.0
2021-05-20 14:45:00,34.74,34.76,34.66,34.75,67787.0,33.7296,33.749,33.652,33.7393,67787.0
2021-05-20 14:50:00,34.72,34.93,34.72,34.92,71001.0,33.7102,33.9141,33.7102,33.9044,71001.0
2021-05-20 14:55:00,34.91,34.94,34.87,34.91,52964.0,33.8947,33.9238,33.8558,33.8947,52964.0
2021-05-20 15:00:00,34.91,34.91,34.73,34.9,57766.0,33.8947,33.8947,33.7199,33.885,57766.0
2021-05-20 15:05:00,34.89,34.89,34.79,34.82,30079.0,33.8753,33.8753,33.7782,33.8073,30079.0
2021-05-20 15:10:00,34.82,34.93,34.82,34.9,34926.0,33.8073,33.9141,33.8073,33.885,34926.0
2021-05-20 15:15:00,34.88,34.92,34.82,34.91,30173.0,33.8656,33.9044,33.8073,33.8947,30173.0
2021-05-20 15:20:00,34.91,34.96,34.88,34.94,73333.0,33.8947,33.9432,33.8656,33.9238,73333.0
2021-05-20 15:25:00,34.93,34.96,34.9,34.96,51965.0,33.9141,33.9432,33.885,33.9432,51965.0
2021-05-20 15:30:00,34.96,34.98,34.83,34.83,95245.0,33.9432,33.9626,33.817,33.817,95245.0
2021-05-20 15:35:00,34.83,34.89,34.72,34.72,54952.0,33.817,33.8753,33.7102,33.7102,54952.0
2021-05-20 15:40:00,34.73,34.75,34.62,34.71,29373.0,33.7199,33.7393,33.6131,33.7005,29373.0
2021-05-20 15:45:00,34.75,34.8,34.67,34.69,70364.0,33.7393,33.7879,33.6617,33.6811,70364.0
2021-05-20 15:50:00,34.69,34.79,34.48,34.74,101605.0,33.6811,33.7782,33.4772,33.7296,101605.0
2021-05-20 15:55:00,34.74,34.74,34.54,34.59,95871.0,33.7296,33.7296,33.5354,33.584,95871.0
2021-05-21 09:30:00,35.3,35.3,34.41,34.79,654635.0,34.2733,34.2733,33.4092,33.7782,654635.0
2021-05-21 09:35:00,34.79,34.82,34.45,34.53,191852.0,33.7782,33.8073,33.4481,33.5257,191852.0
2021-05-21 09:40:00,34.5,34.91,34.46,34.59,114737.0,33.4966,33.8947,33.4578,33.584,114737.0
2021-05-21 09:45:00,34.58,34.66,34.36,34.62,134038.0,33.5743,33.652,33.3607,33.6131,134038.0
2021-05-21 09:50:00,34.58,34.78,34.4,34.74,63532.0,33.5743,33.7685,33.3995,33.7296,63532.0
2021-05-21 09:55:00,34.76,35.17,34.73,35.15,90665.0,33.749,34.1471,33.7199,34.1277,90665.0
2021-05-21 10:00:00,35.18,35.34,35.16,35.26,70019.0,34.1568,34.3122,34.1374,34.2345,70019.0
2021-05-21 10:05:00,35.23,35.31,34.65,34.92,100200.0,34.2054,34.2831,33.6422,33.9044,100200.0
2021-05-21 10:10:00,34.9,35.02,34.8,34.88,32632.0,33.885,34.0015,33.7879,33.8656,32632.0
2021-05-21 10:15:00,34.83,34.83,34.35,34.4,94684.0,33.817,33.817,33.351,33.3995,94684.0
2021-05-21 10:20:00,34.39,34.7,34.3,34.49,53700.0,33.3898,33.6908,33.3024,33.4869,53700.0
2021-05-21 10:25:00,34.5,34.64,34.36,34.4,75617.0,33.4966,33.6325,33.3607,33.3995,75617.0
2021-05-21 10:30:00,34.37,34.65,34.36,34.65,38394.0,33.3704,33.6422,33.3607,33.6422,38394.0
2021-05-21 10:35:00,34.66,34.72,34.13,34.25,77904.0,33.652,33.7102,33.1374,33.2539,77904.0
2021-05-21 10:40:00,34.22,34.29,34.14,34.2,51358.0,33.2248,33.2927,33.1471,33.2053,51358.0
2021-05-21 10:45:00,34.23,34.25,34.0,34.04,74945.0,33.2345,33.2539,33.0111,33.05,74945.0
2021-05-21 10:50:00,34.07,34.14,34.0,34.05,121261.0,33.0791,33.1471,33.0111,33.0597,121261.0
2021-05-21 10:55:00,34.07,34.36,34.06,34.36,83204.0,33.0791,33.3607,33.0694,33.3607,83204.0
2021-05-21 11:00:00,34.37,34.43,34.2,34.24,73019.0,33.3704,33.4286,33.2053,33.2442,73019.0
2021-05-21 11:05:00,34.28,34.49,34.27,34.48,33106.0,33.283,33.4869,33.2733,33.4772,33106.0
2021-05-21 11:10:00,34.46,34.48,34.33,34.38,25626.0,33.4578,33.4772,33.3316,33.3801,25626.0
2021-05-21 11:15:00,34.37,34.39,34.27,34.36,18610.0,33.3704,33.3898,33.2733,33.3607,18610.0
2021-05-21 11:20:00,34.35,34.4,34.26,34.28,13100.0,33.351,33.3995,33.2636,33.283,13100.0
2021-05-21 11:25:00,34.29,34.38,33.99,34.0,47151.0,33.2927,33.3801,33.0014,33.0111,47151.0
2021-05-21 11:30:00,33.98,34.15,33.94,34.1,222167.0,32.9917,33.1568,32.9529,33.1082,222167.0
2021-05-21 11:35:00,34.1,34.12,33.98,34.09,24792.0,33.1082,33.1277,32.9917,33.0985,24792.0
2021-05-21 11:40:00,34.08,34.21,33.99,34.1,17239.0,33.0888,33.215,33.0014,33.1082,17239.0
2021-05-21 11:45:00,34.13,34.2,34.04,34.04,18973.0,33.1374,33.2053,33.05,33.05,18973.0
2021-05-21 11:50:00,34.04,34.16,33.97,33.98,29162.0,33.05,33.1665,32.982,32.9917,29162.0
2021-05-21 11:55:00,34.0,34.0,33.81,33.9,62235.0,33.0111,33.0111,32.8267,32.9141,62235.0
2021-05-21 12:00:00,33.9,34.14,33.9,34.06,23409.0,32.9141,33.1471,32.9141,33.0694,23409.0
2021-05-21 12:05:00,34.07,34.1,33.87,33.94,22845.0,33.0791,33.1082,32.8849,32.9529,22845.0
2021-05-21 12:10:00,33.93,34.04,33.91,33.96,29618.0,32.9432,33.05,32.9238,32.9723,29618.0
2021-05-21 12:15:00,33.98,34.04,33.95,34.0,11719.0,32.9917,33.05,32.9626,33.0111,11719.0
2021-05-21 12:20:00,34.0,34.13,33.97,34.03,20756.0,33.0111,33.1374,32.982,33.0403,20756.0
2021-05-21 12:25:00,34.05,34.1,33.94,34.08,12006.0,33.0597,33.1082,32.9529,33.0888,12006.0
2021-05-21 12:30:00,34.07,34.16,34.06,34.14,32008.0,33.0791,33.1665,33.0694,33.1471,32008.0
2021-05-21 12:35:00,34.15,34.18,34.09,34.18,69700.0,33.1568,33.1859,33.0985,33.1859,69700.0
2021-05-21 12:40:00,34.19,34.25,34.09,34.22,25883.0,33.1956,33.2539,33.0985,33.2248,25883.0
2021-05-21 12:45:00,34.22,34.22,34.05,34.17,26126.0,33.2248,33.2248,33.0597,33.1762,26126.0
2021-05-21 12:50:00,34.18,34.18,33.93,33.94,36564.0,33.1859,33.1859,32.9432,32.9529,36564.0
2021-05-21 12:55:00,33.95,34.14,33.85,34.13,35989.0,32.9626,33.1471,32.8655,33.1374,35989.0
2021-05-21 13:00:00,34.13,34.22,34.11,34.22,17066.0,33.1374,33.2248,33.118,33.2248,17066.0
2021-05-21 13:05:00,34.22,34.26,34.17,34.22,27619.0,33.2248,33.2636,33.1762,33.2248,27619.0
2021-05-21 13:10:00,34.23,34.3,34.17,34.18,10550.0,33.2345,33.3024,33.1762,33.1859,10550.0
2021-05-21 13:15:00,34.18,34.22,34.11,34.14,6447.0,33.1859,33.2248,33.118,33.1471,6447.0
2021-05-21 13:20:00,34.19,34.4,34.19,34.35,27754.0,33.1956,33.3995,33.1956,33.351,27754.0
2021-05-21 13:25:00,34.34,34.4,34.31,34.4,8942.0,33.3413,33.3995,33.3121,33.3995,8942.0
2021-05-21 13:30:00,34.4,34.58,34.39,34.57,49605.0,33.3995,33.5743,33.3898,33.5646,49605.0
2021-05-21 13:35:00,34.57,34.58,34.51,34.52,12934.0,33.5646,33.5743,33.5063,33.516,12934.0
2021-05-21 13:40:00,34.51,34.55,34.44,34.5,24046.0,33.5063,33.5452,33.4384,33.4966,24046.0
2021-05-21 13:45:00,34.49,34.49,34.44,34.46,6613.0,33.4869,33.4869,33.4384,33.4578,6613.0
2021-05-21 13:50:00,34.47,34.53,34.45,34.49,9755.0,33.4675,33.5257,33.4481,33.4869,9755.0
2021-05-21 13:55:00,34.51,34.53,34.45,34.49,17772.0,33.5063,33.5257,33.4481,33.4869,17772.0
2021-05-21 14:00:00,34.5,34.53,34.4,34.48,14363.0,33.4966,33.5257,33.3995,33.4772,14363.0
2021-05-21 14:05:00,34.49,34.66,34.48,34.64,33191.0,33.4869,33.652,33.4772,33.6325,33191.0
2021-05-21 14:10:00,34.64,34.7,34.63,34.67,18556.0,33.6325,33.6908,33.6228,33.6617,18556.0
2021-05-21 14:15:00,34.67,34.68,34.55,34.56,45926.0,33.6617,33.6714,33.5452,33.5549,45926.0
2021-05-21 14:20:00,34.55,34.62,34.49,34.56,17877.0,33.5452,33.6131,33.4869,33.5549,17877.0
2021-05-21 14:25:00,34.58,34.6,34.35,34.38,42444.0,33.5743,33.5937,33.351,33.3801,42444.0
2021-05-21 14:30:00,34.39,34.59,34.39,34.48,16196.0,33.3898,33.584,33.3898,33.4772,16196.0
2021-05-21 14:35:00,34.5,34.5,34.24,34.31,28313.0,33.4966,33.4966,33.2442,33.3121,28313.0
2021-05-21 14:40:00,34.31,34.38,34.28,34.28,13417.0,33.3121,33.3801,33.283,33.283,13417.0
2021-05-21 14:45:00,34.28,34.42,34.28,34.39,12582.0,33.283,33.4189,33.283,33.3898,12582.0
2021-05-21 14:50:00,34.39,34.44,34.38,34.43,19366.0,33.3898,33.4384,33.3801,33.4286,19366.0
2021-05-21 14:55:00,34.44,34.48,34.38,34.42,6300.0,33.4384,33.4772,33.3801,33.4189,6300.0
2021-05-21 15:00:00,34.42,34.46,34.28,34.38,17118.0,33.4189,33.4578,33.283,33.3801,17118.0
2021-05-21 15:05:00,34.38,34.41,34.32,34.38,6660.0,33.3801,33.4092,33.3218,33.3801,6660.0
2021-05-21 15:10:00,34.35,34.53,34.35,34.46,18981.0,33.351,33.5257,33.351,33.4578,18981.0
2021-05-21 15:15:00,34.44,34.53,34.42,34.49,13236.0,33.4384,33.5257,33.4189,33.4869,13236.0
2021-05-21 15:20:00,34.5,34.55,34.45,34.54,13669.0,33.4966,33.5452,33.4481,33.5354,13669.0
2021-05-21 15:25:00,34.53,34.56,34.47,34.53,26190.0,33.5257,33.5549,33.4675,33.5257,26190.0
2021-05-21 15:30:00,34.53,34.55,34.27,34.29,73313.0,33.5257,33.5452,33.2733,33.2927,73313.0
2021-05-21 15:35:00,34.29,34.37,34.26,34.26,86843.0,33.2927,33.3704,33.2636,33.2636,86843.0
2021-05-21 15:40:00,34.25,34.29,34.11,34.13,49109.0,33.2539,33.2927,33.118,33.1374,49109.0
2021-05-21 15:45:00,34.12,34.17,34.0,34.14,51626.0,33.1277,33.1762,33.0111,33.1471,51626.0
2021-05-21 15:50:00,34.16,34.22,34.04,34.14,61446.0,33.1665,33.2248,33.05,33.1471,61446.0
2021-05-21 15:55:00,34.15,34.2,34.02,34.12,134982.0,33.1568,33.2053,33.0306,33.1277,134982.0
2021-05-24 09:30:00,34.98,35.57,34.91,35.52,399064.0,33.9626,34.5355,33.8947,34.4869,399064.0
2021-05-24 09:35:00,35.52,36.02,35.47,35.89,231935.0,34.4869,34.9724,34.4384,34.8462,231935.0
2021-05-24 09:40:00,35.87,36.05,35.84,35.92,151575.0,34.8268,35.0015,34.7976,34.8753,151575.0
2021-05-24 09:45:00,35.93,36.09,35.89,35.99,166556.0,34.885,35.0404,34.8462,34.9433,166556.0
2021-05-24 09:50:00,35.98,36.08,35.91,36.03,127356.0,34.9336,35.0307,34.8656,34.9821,127356.0
2021-05-24 09:55:00,36.04,36.1,35.83,35.89,56685.0,34.9918,35.0501,34.7879,34.8462,56685.0
2021-05-24 10:00:00,35.9,36.02,35.88,35.88,37156.0,34.8559,34.9724,34.8365,34.8365,37156.0
2021-05-24 10:05:00,35.9,36.04,35.86,36.02,94376.0,34.8559,34.9918,34.8171,34.9724,94376.0
2021-05-24 10:10:00,36.04,36.2,36.01,36.2,104938.0,34.9918,35.1472,34.9627,35.1472,104938.0
2021-05-24 10:15:00,36.2,36.34,36.15,36.15,69383.0,35.1472,35.2831,35.0986,35.0986,69383.0
2021-05-24 10:20:00,36.14,36.41,36.14,36.38,71365.0,35.0889,35.3511,35.0889,35.3219,71365.0
2021-05-24 10:25:00,36.39,36.4,36.11,36.17,57920.0,35.3316,35.3413,35.0598,35.118,57920.0
2021-05-24 10:30:00,36.19,36.36,36.17,36.33,29484.0,35.1375,35.3025,35.118,35.2734,29484.0
2021-05-24 10:35:00,36.3,36.48,36.27,36.48,39510.0,35.2443,35.419,35.2151,35.419,39510.0
2021-05-24 10:40:00,36.48,36.48,36.34,36.38,43357.0,35.419,35.419,35.2831,35.3219,43357.0
2021-05-24 10:45:00,36.36,36.37,36.11,36.11,18222.0,35.3025,35.3122,35.0598,35.0598,18222.0
2021-05-24 10:50:00,36.13,36.27,36.13,36.23,35197.0,35.0792,35.2151,35.0792,35.1763,35197.0
2021-05-24 10:55:00,36.2,36.3,35.95,35.97,62856.0,35.1472,35.2443,34.9044,34.9239,62856.0
2021-05-24 11:00:00,36.0,36.14,35.97,36.09,32298.0,34.953,35.0889,34.9239,35.0404,32298.0
2021-05-24 11:05:00,36.07,36.14,36.04,36.08,36479.0,35.0209,35.0889,34.9918,35.0307,36479.0
2021-05-24 11:10:00,36.08,36.28,36.04,36.27,20218.0,35.0307,35.2248,34.9918,35.2151,20218.0
2021-05-24 11:15:00,36.27,36.31,36.21,36.3,13548.0,35.2151,35.254,35.1569,35.2443,13548.0
2021-05-24 11:20:00,36.3,36.33,36.14,36.21,26004.0,35.2443,35.2734,35.0889,35.1569,26004.0
2021-05-24 11:25:00,36.22,36.34,36.21,36.32,11098.0,35.1666,35.2831,35.1569,35.2637,11098.0
2021-05-24 11:30:00,36.33,36.37,36.28,36.33,17194.0,35.2734,35.3122,35.2248,35.2734,17194.0
2021-05-24 11:35:00,36.33,36.34,36.21,36.22,12278.0,35.2734,35.2831,35.1569,35.1666,12278.0
2021-05-24 11:40:00,36.22,36.34,36.18,36.3,19444.0,35.1666,35.2831,35.1277,35.2443,19444.0
2021-05-24 11:45:00,36.31,36.38,36.29,36.38,11392.0,35.254,35.3219,35.2345,35.3219,11392.0
2021-05-24 11:50:00,36.37,36.37,36.23,36.23,21712.0,35.3122,35.3122,35.1763,35.1763,21712.0
2021-05-24 11:55:00,36.22,36.36,36.22,36.33,18162.0,35.1666,35.3025,35.1666,35.2734,18162.0
2021-05-24 12:00:00,36.34,36.42,36.32,36.42,102704.0,35.2831,35.3608,35.2637,35.3608,102704.0
2021-05-24 12:05:00,36.42,36.45,36.4,36.4,38350.0,35.3608,35.3899,35.3413,35.3413,38350.0
2021-05-24 12:10:00,36.41,36.42,36.34,36.42,18311.0,35.3511,35.3608,35.2831,35.3608,18311.0
2021-05-24 12:15:00,36.42,36.49,36.4,36.46,54717.0,35.3608,35.4287,35.3413,35.3996,54717.0
2021-05-24 12:20:00,36.48,36.55,36.47,36.47,76299.0,35.419,35.487,35.4093,35.4093,76299.0
2021-05-24 12:25:00,36.48,36.49,36.37,36.47,28152.0,35.419,35.4287,35.3122,35.4093,28152.0
2021-05-24 12:30:00,36.49,36.54,36.48,36.53,16950.0,35.4287,35.4773,35.419,35.4676,16950.0
2021-05-24 12:35:00,36.53,36.58,36.52,36.58,25945.0,35.4676,35.5161,35.4579,35.5161,25945.0
2021-05-24 12:40:00,36.58,36.63,36.56,36.59,22853.0,35.5161,35.5647,35.4967,35.5258,22853.0
2021-05-24 12:45:00,36.58,36.64,36.58,36.63,18829.0,35.5161,35.5744,35.5161,35.5647,18829.0
2021-05-24 12:50:00,36.62,36.62,36.51,36.57,36344.0,35.555,35.555,35.4481,35.5064,36344.0
2021-05-24 12:55:00,36.57,36.61,36.51,36.59,31938.0,35.5064,35.5452,35.4481,35.5258,31938.0
2021-05-24 13:00:00,36.6,36.7,36.6,36.68,34219.0,35.5355,35.6326,35.5355,35.6132,34219.0
2021-05-24 13:05:00,36.69,36.69,36.48,36.54,36696.0,35.6229,35.6229,35.419,35.4773,36696.0
2021-05-24 13:10:00,36.55,36.62,36.55,36.6,31971.0,35.487,35.555,35.487,35.5355,31971.0
2021-05-24 13:15:00,36.62,36.7,36.59,36.7,26620.0,35.555,35.6326,35.5258,35.6326,26620.0
2021-05-24 13:20:00,36.69,36.69,36.62,36.63,10564.0,35.6229,35.6229,35.555,35.5647,10564.0
2021-05-24 13:25:00,36.63,36.68,36.6,36.65,24698.0,35.5647,35.6132,35.5355,35.5841,24698.0
2021-05-24 13:30:00,36.66,36.8,36.66,36.8,55844.0,35.5938,35.7297,35.5938,35.7297,55844.0
2021-05-24 13:35:00,36.8,36.81,36.77,36.79,161603.0,35.7297,35.7394,35.7006,35.72,161603.0
2021-05-24 13:40:00,36.79,36.89,36.79,36.88,28590.0,35.72,35.8171,35.72,35.8074,28590.0
2021-05-24 13:45:00,36.89,36.94,36.89,36.94,36464.0,35.8171,35.8656,35.8171,35.8656,36464.0
2021-05-24 13:50:00,36.95,36.95,36.89,36.93,25222.0,35.8754,35.8754,35.8171,35.8559,25222.0
2021-05-24 13:55:00,36.94,36.96,36.88,36.89,26254.0,35.8656,35.8851,35.8074,35.8171,26254.0
2021-05-24 14:00:00,36.88,36.93,36.85,36.89,19849.0,35.8074,35.8559,35.7783,35.8171,19849.0
2021-05-24 14:05:00,36.89,36.91,36.84,36.9,13264.0,35.8171,35.8365,35.7686,35.8268,13264.0
2021-05-24 14:10:00,36.9,36.9,36.79,36.82,23762.0,35.8268,35.8268,35.72,35.7491,23762.0
2021-05-24 14:15:00,36.8,36.9,36.8,36.9,50061.0,35.7297,35.8268,35.7297,35.8268,50061.0
2021-05-24 14:20:00,36.92,36.94,36.84,36.93,52155.0,35.8462,35.8656,35.7686,35.8559,52155.0
2021-05-24 14:25:00,36.94,36.95,36.9,36.92,35946.0,35.8656,35.8754,35.8268,35.8462,35946.0
2021-05-24 14:30:00,36.94,36.98,36.93,36.97,18852.0,35.8656,35.9045,35.8559,35.8948,18852.0
2021-05-24 14:35:00,36.97,37.05,36.97,36.97,96503.0,35.8948,35.9724,35.8948,35.8948,96503.0
2021-05-24 14:40:00,36.98,37.03,36.97,37.0,11551.0,35.9045,35.953,35.8948,35.9239,11551.0
2021-05-24 14:45:00,37.02,37.13,37.02,37.07,29814.0,35.9433,36.0501,35.9433,35.9919,29814.0
2021-05-24 14:50:00,37.07,37.08,37.01,37.01,19756.0,35.9919,36.0016,35.9336,35.9336,19756.0
2021-05-24 14:55:00,37.01,37.07,36.96,36.96,16907.0,35.9336,35.9919,35.8851,35.8851,16907.0
2021-05-24 15:00:00,36.97,37.01,36.97,37.0,18381.0,35.8948,35.9336,35.8948,35.9239,18381.0
2021-05-24 15:05:00,36.99,37.04,36.94,36.97,22264.0,35.9142,35.9627,35.8656,35.8948,22264.0
2021-05-24 15:10:00,36.97,37.01,36.93,36.93,27435.0,35.8948,35.9336,35.8559,35.8559,27435.0
2021-05-24 15:15:00,36.93,36.95,36.87,36.87,18880.0,35.8559,35.8754,35.7977,35.7977,18880.0
2021-05-24 15:20:00,36.85,36.86,36.76,36.76,33408.0,35.7783,35.788,35.6909,35.6909,33408.0
2021-05-24 15:25:00,36.76,36.84,36.76,36.84,21419.0,35.6909,35.7686,35.6909,35.7686,21419.0
2021-05-24 15:30:00,36.84,36.85,36.72,36.73,29729.0,35.7686,35.7783,35.652,35.6618,29729.0
2021-05-24 15:35:00,36.74,36.82,36.68,36.79,51452.0,35.6715,35.7491,35.6132,35.72,51452.0
2021-05-24 15:40:00,36.79,36.87,36.76,36.76,28667.0,35.72,35.7977,35.6909,35.6909,28667.0
2021-05-24 15:45:00,36.76,36.83,36.73,36.77,37450.0,35.6909,35.7588,35.6618,35.7006,37450.0
2021-05-24 15:50:00,36.75,36.75,36.55,36.61,63159.0,35.6812,35.6812,35.487,35.5452,63159.0
2021-05-24 15:55:00,36.6,36.6,36.47,36.5,124928.0,35.5355,35.5355,35.4093,35.4384,124928.0
2021-05-25 09:30:00,37.33,37.48,37.05,37.08,429353.0,36.2443,36.3899,35.9724,36.0016,429353.0
2021-05-25 09:35:00,37.08,37.43,36.95,37.41,80321.0,36.0016,36.3414,35.8754,36.322,80321.0
2021-05-25 09:40:00,37.41,37.74,37.33,37.53,151293.0,36.322,36.6424,36.2443,36.4385,151293.0
2021-05-25 09:45:00,37.54,37.7,37.39,37.61,60721.0,36.4482,36.6035,36.3026,36.5162,60721.0
2021-05-25 09:50:00,37.61,37.61,36.81,36.99,136880.0,36.5162,36.5162,35.7394,35.9142,136880.0
2021-05-25 09:55:00,37.0,37.12,36.67,36.7,106026.0,35.9239,36.0404,35.6035,35.6326,106026.0
2021-05-25 10:00:00,36.71,36.95,36.58,36.83,77039.0,35.6423,35.8754,35.5161,35.7588,77039.0
2021-05-25 10:05:00,36.83,37.04,36.72,36.83,68103.0,35.7588,35.9627,35.652,35.7588,68103.0
2021-05-25 10:10:00,36.84,37.03,36.78,36.96,51307.0,35.7686,35.953,35.7103,35.8851,51307.0
2021-05-25 10:15:00,37.0,37.09,36.9,37.01,47330.0,35.9239,36.0113,35.8268,35.9336,47330.0
2021-05-25 10:20:00,37.01,37.29,37.01,37.27,39632.0,35.9336,36.2055,35.9336,36.186,39632.0
2021-05-25 10:25:00,37.28,37.34,37.19,37.31,62981.0,36.1958,36.254,36.1084,36.2249,62981.0
2021-05-25 10:30:00,37.33,37.42,36.93,36.95,68934.0,36.2443,36.3317,35.8559,35.8754,68934.0
2021-05-25 10:35:00,36.94,37.38,36.93,37.38,40675.0,35.8656,36.2928,35.8559,36.2928,40675.0
2021-05-25 10:40:00,37.39,37.47,37.24,37.45,40757.0,36.3026,36.3802,36.1569,36.3608,40757.0
2021-05-25 10:45:00,37.49,37.59,37.46,37.58,53784.0,36.3996,36.4967,36.3705,36.487,53784.0
2021-05-25 10:50:00,37.57,37.66,37.53,37.56,39292.0,36.4773,36.5647,36.4385,36.4676,39292.0
2021-05-25 10:55:00,37.57,37.73,37.57,37.66,60612.0,36.4773,36.6327,36.4773,36.5647,60612.0
2021-05-25 11:00:00,37.67,37.67,37.24,37.26,51293.0,36.5744,36.5744,36.1569,36.1763,51293.0
2021-05-25 11:05:00,37.24,37.24,36.93,37.01,76712.0,36.1569,36.1569,35.8559,35.9336,76712.0
2021-05-25 11:10:00,37.0,37.05,36.88,36.98,65280.0,35.9239,35.9724,35.8074,35.9045,65280.0
2021-05-25 11:15:00,37.0,37.02,36.47,36.53,96597.0,35.9239,35.9433,35.4093,35.4676,96597.0
2021-05-25 11:20:00,36.55,36.8,36.45,36.74,46883.0,35.487,35.7297,35.3899,35.6715,46883.0
2021-05-25 11:25:00,36.73,36.79,36.39,36.46,51025.0,35.6618,35.72,35.3316,35.3996,51025.0
2021-05-25 11:30:00,36.46,36.58,36.25,36.4,62362.0,35.3996,35.5161,35.1957,35.3413,62362.0
2021-05-25 11:35:00,36.44,36.62,36.44,36.61,24304.0,35.3802,35.555,35.3802,35.5452,24304.0
2021-05-25 11:40:00,36.6,36.73,36.55,36.7,31490.0,35.5355,35.6618,35.487,35.6326,31490.0
2021-05-25 11:45:00,36.7,36.84,36.67,36.77,24848.0,35.6326,35.7686,35.6035,35.7006,24848.0
2021-05-25 11:50:00,36.78,36.81,36.51,36.79,38741.0,35.7103,35.7394,35.4481,35.72,38741.0
2021-05-25 11:55:00,36.81,37.02,36.8,37.02,49141.0,35.7394,35.9433,35.7297,35.9433,49141.0
2021-05-25 12:00:00,37.02,37.02,36.77,36.81,18332.0,35.9433,35.9433,35.7006,35.7394,18332.0
2021-05-25 12:05:00,36.83,36.91,36.71,36.86,38637.0,35.7588,35.8365,35.6423,35.788,38637.0
2021-05-25 12:10:00,36.87,36.94,36.81,36.83,17562.0,35.7977,35.8656,35.7394,35.7588,17562.0
2021-05-25 12:15:00,36.85,36.86,36.64,36.73,27025.0,35.7783,35.788,35.5744,35.6618,27025.0
2021-05-25 12:20:00,36.74,36.77,36.65,36.69,16426.0,35.6715,35.7006,35.5841,35.6229,16426.0
2021-05-25 12:25:00,36.68,36.72,36.64,36.72,10888.0,35.6132,35.652,35.5744,35.652,10888.0
2021-05-25 12:30:00,36.72,36.9,36.7,36.88,15080.0,35.652,35.8268,35.6326,35.8074,15080.0
2021-05-25 12:35:00,36.87,36.88,36.69,36.78,16324.0,35.7977,35.8074,35.6229,35.7103,16324.0
2021-05-25 12:40:00,36.77,36.8,36.61,36.63,18764.0,35.7006,35.7297,35.5452,35.5647,18764.0
2021-05-25 12:45:00,36.63,36.7,36.55,36.55,19612.0,35.5647,35.6326,35.487,35.487,19612.0
2021-05-25 12:50:00,36.54,36.77,36.54,36.72,18932.0,35.4773,35.7006,35.4773,35.652,18932.0
2021-05-25 12:55:00,36.71,36.72,36.64,36.67,11723.0,35.6423,35.652,35.5744,35.6035,11723.0
2021-05-25 13:00:00,36.67,36.67,36.5,36.52,54140.0,35.6035,35.6035,35.4384,35.4579,54140.0
2021-05-25 13:05:00,36.51,36.7,36.44,36.7,28894.0,35.4481,35.6326,35.3802,35.6326,28894.0
2021-05-25 13:10:00,36.68,36.81,36.67,36.81,14238.0,35.6132,35.7394,35.6035,35.7394,14238.0
2021-05-25 13:15:00,36.83,36.99,36.79,36.97,27941.0,35.7588,35.9142,35.72,35.8948,27941.0
2021-05-25 13:20:00,36.97,37.08,36.93,37.07,31456.0,35.8948,36.0016,35.8559,35.9919,31456.0
2021-05-25 13:25:00,37.09,37.09,36.98,37.02,21647.0,36.0113,36.0113,35.9045,35.9433,21647.0
2021-05-25 13:30:00,37.02,37.08,36.95,37.02,12550.0,35.9433,36.0016,35.8754,35.9433,12550.0
2021-05-25 13:35:00,37.0,37.07,36.91,37.03,8032.0,35.9239,35.9919,35.8365,35.953,8032.0
2021-05-25 13:40:00,37.03,37.03,36.88,36.97,14312.0,35.953,35.953,35.8074,35.8948,14312.0
2021-05-25 13:45:00,36.98,37.08,36.95,37.0,19036.0,35.9045,36.0016,35.8754,35.9239,19036.0
2021-05-25 13:50:00,36.98,37.12,36.98,37.07,43004.0,35.9045,36.0404,35.9045,35.9919,43004.0
2021-05-25 13:55:00,37.09,37.11,37.04,37.08,6700.0,36.0113,36.0307,35.9627,36.0016,6700.0
2021-05-25 14:00:00,37.1,37.12,36.8,36.87,16957.0,36.021,36.0404,35.7297,35.7977,16957.0
2021-05-25 14:05:00,36.87,36.95,36.86,36.95,17112.0,35.7977,35.8754,35.788,35.8754,17112.0
2021-05-25 14:10:00,36.94,37.05,36.9,37.04,8064.0,35.8656,35.9724,35.8268,35.9627,8064.0
2021-05-25 14:15:00,37.02,37.13,36.95,37.02,23577.0,35.9433,36.0501,35.8754,35.9433,23577.0
2021-05-25 14:20:00,37.01,37.15,37.01,37.06,13993.0,35.9336,36.0695,35.9336,35.9822,13993.0
2021-05-25 14:25:00,37.07,37.1,36.94,37.0,8246.0,35.9919,36.021,35.8656,35.9239,8246.0
2021-05-25 14:30:00,36.97,37.12,36.89,36.89,12527.0,35.8948,36.0404,35.8171,35.8171,12527.0
2021-05-25 14:35:00,36.88,36.98,36.87,36.97,7451.0,35.8074,35.9045,35.7977,35.8948,7451.0
2021-05-25 14:40:00,36.98,37.05,36.98,37.02,7038.0,35.9045,35.9724,35.9045,35.9433,7038.0
2021-05-25 14:45:00,37.02,37.02,36.92,36.96,4500.0,35.9433,35.9433,35.8462,35.8851,4500.0
2021-05-25 14:50:00,36.97,37.0,36.83,36.93,10120.0,35.8948,35.9239,35.7588,35.8559,10120.0
2021-05-25 14:55:00,36.95,36.98,36.89,36.94,7632.0,35.8754,35.9045,35.8171,35.8656,7632.0
2021-05-25 15:00:00,36.91,36.95,36.69,36.71,17030.0,35.8365,35.8754,35.6229,35.6423,17030.0
2021-05-25 15:05:00,36.69,36.8,36.68,36.68,17738.0,35.6229,35.7297,35.6132,35.6132,17738.0
2021-05-25 15:10:00,36.67,36.69,36.59,36.59,13628.0,35.6035,35.6229,35.5258,35.5258,13628.0
2021-05-25 15:15:00,36.58,36.72,36.58,36.7,9254.0,35.5161,35.652,35.5161,35.6326,9254.0
2021-05-25 15:20:00,36.69,36.82,36.65,36.81,31085.0,35.6229,35.7491,35.5841,35.7394,31085.0
2021-05-25 15:25:00,36.83,36.9,36.76,36.76,10680.0,35.7588,35.8268,35.6909,35.6909,10680.0
2021-05-25 15:30:00,36.77,36.77,36.59,36.63,21435.0,35.7006,35.7006,35.5258,35.5647,21435.0
2021-05-25 15:35:00,36.64,36.83,36.62,36.8,88848.0,35.5744,35.7588,35.555,35.7297,88848.0
2021-05-25 15:40:00,36.79,36.81,36.7,36.79,27156.0,35.72,35.7394,35.6326,35.72,27156.0
2021-05-25 15:45:00,36.78,36.8,36.63,36.65,37900.0,35.7103,35.7297,35.5647,35.5841,37900.0
2021-05-25 15:50:00,36.64,36.79,36.59,36.65,52744.0,35.5744,35.72,35.5258,35.5841,52744.0
2021-05-25 15:55:00,36.63,36.96,36.61,36.93,70658.0,35.5647,35.8851,35.5452,35.8559,70658.0
2021-05-26 09:30:00,37.0,37.65,36.92,37.62,228438.0,35.9239,36.555,35.8462,36.5259,228438.0
2021-05-26 09:35:00,37.64,37.67,37.39,37.57,104510.0,36.5453,36.5744,36.3026,36.4773,104510.0
2021-05-26 09:40:00,37.58,37.68,37.24,37.42,65631.0,36.487,36.5841,36.1569,36.3317,65631.0
2021-05-26 09:45:00,37.43,37.51,37.04,37.08,58168.0,36.3414,36.4191,35.9627,36.0016,58168.0
2021-05-26 09:50:00,37.03,37.13,36.85,36.94,184726.0,35.953,36.0501,35.7783,35.8656,184726.0
2021-05-26 09:55:00,36.93,37.07,36.64,36.67,84885.0,35.8559,35.9919,35.5744,35.6035,84885.0
2021-05-26 10:00:00,36.71,36.75,36.42,36.73,84336.0,35.6423,35.6812,35.3608,35.6618,84336.0
2021-05-26 10:05:00,36.71,36.91,36.67,36.91,52409.0,35.6423,35.8365,35.6035,35.8365,52409.0
2021-05-26 10:10:00,36.93,36.96,36.72,36.82,40428.0,35.8559,35.8851,35.652,35.7491,40428.0
2021-05-26 10:15:00,36.8,37.04,36.78,36.99,52138.0,35.7297,35.9627,35.7103,35.9142,52138.0
2021-05-26 10:20:00,36.97,37.07,36.91,37.04,41833.0,35.8948,35.9919,35.8365,35.9627,41833.0
2021-05-26 10:25:00,37.03,37.03,36.91,36.99,40861.0,35.953,35.953,35.8365,35.9142,40861.0
2021-05-26 10:30:00,36.97,37.0,36.85,36.99,17316.0,35.8948,35.9239,35.7783,35.9142,17316.0
2021-05-26 10:35:00,36.99,37.04,36.83,36.85,19670.0,35.9142,35.9627,35.7588,35.7783,19670.0
2021-05-26 10:40:00,36.92,37.0,36.85,36.87,18972.0,35.8462,35.9239,35.7783,35.7977,18972.0
2021-05-26 10:45:00,36.88,36.97,36.83,36.83,14458.0,35.8074,35.8948,35.7588,35.7588,14458.0
2021-05-26 10:50:00,36.83,37.03,36.79,36.97,49677.0,35.7588,35.953,35.72,35.8948,49677.0
2021-05-26 10:55:00,36.96,36.97,36.86,36.88,13150.0,35.8851,35.8948,35.788,35.8074,13150.0
2021-05-26 11:00:00,36.88,36.9,36.68,36.69,31557.0,35.8074,35.8268,35.6132,35.6229,31557.0
2021-05-26 11:05:00,36.7,36.73,36.61,36.73,48620.0,35.6326,35.6618,35.5452,35.6618,48620.0
2021-05-26 11:10:00,36.71,36.8,36.65,36.75,15562.0,35.6423,35.7297,35.5841,35.6812,15562.0
2021-05-26 11:15:00,36.75,36.78,36.67,36.67,8233.0,35.6812,35.7103,35.6035,35.6035,8233.0
2021-05-26 11:20:00,36.69,36.7,36.48,36.49,31827.0,35.6229,35.6326,35.419,35.4287,31827.0
2021-05-26 11:25:00,36.5,36.51,36.38,36.45,24796.0,35.4384,35.4481,35.3219,35.3899,24796.0
2021-05-26 11:30:00,36.46,36.49,36.19,36.27,61285.0,35.3996,35.4287,35.1375,35.2151,61285.0
2021-05-26 11:35:00,36.28,36.39,36.26,36.38,12450.0,35.2248,35.3316,35.2054,35.3219,12450.0
2021-05-26 11:40:00,36.38,36.46,36.37,36.46,15721.0,35.3219,35.3996,35.3122,35.3996,15721.0
2021-05-26 11:45:00,36.5,36.62,36.5,36.61,17521.0,35.4384,35.555,35.4384,35.5452,17521.0
2021-05-26 11:50:00,36.61,36.68,36.61,36.65,20395.0,35.5452,35.6132,35.5452,35.5841,20395.0
2021-05-26 11:55:00,36.65,36.73,36.62,36.73,6947.0,35.5841,35.6618,35.555,35.6618,6947.0
2021-05-26 12:00:00,36.74,36.8,36.7,36.78,10793.0,35.6715,35.7297,35.6326,35.7103,10793.0
2021-05-26 12:05:00,36.75,36.76,36.71,36.74,13975.0,35.6812,35.6909,35.6423,35.6715,13975.0
2021-05-26 12:10:00,36.76,36.81,36.73,36.73,19777.0,35.6909,35.7394,35.6618,35.6618,19777.0
2021-05-26 12:15:00,36.75,36.75,36.66,36.69,9916.0,35.6812,35.6812,35.5938,35.6229,9916.0
2021-05-26 12:20:00,36.7,36.7,36.61,36.63,32784.0,35.6326,35.6326,35.5452,35.5647,32784.0
2021-05-26 12:25:00,36.64,36.77,36.64,36.72,9148.0,35.5744,35.7006,35.5744,35.652,9148.0
2021-05-26 12:30:00,36.74,36.78,36.7,36.78,24531.0,35.6715,35.7103,35.6326,35.7103,24531.0
2021-05-26 12:35:00,36.76,36.81,36.73,36.76,45735.0,35.6909,35.7394,35.6618,35.6909,45735.0
2021-05-26 12:40:00,36.79,36.79,36.66,36.75,16299.0,35.72,35.72,35.5938,35.6812,16299.0
2021-05-26 12:45:00,36.75,36.8,36.74,36.76,8428.0,35.6812,35.7297,35.6715,35.6909,8428.0
2021-05-26 12:50:00,36.74,36.79,36.73,36.77,3277.0,35.6715,35.72,35.6618,35.7006,3277.0
2021-05-26 12:55:00,36.75,36.81,36.72,36.78,23688.0,35.6812,35.7394,35.652,35.7103,23688.0
2021-05-26 13:00:00,36.77,36.79,36.74,36.76,3618.0,35.7006,35.72,35.6715,35.6909,3618.0
2021-05-26 13:05:00,36.76,36.84,36.53,36.58,17176.0,35.6909,35.7686,35.4676,35.5161,17176.0
2021-05-26 13:10:00,36.59,36.67,36.57,36.61,8785.0,35.5258,35.6035,35.5064,35.5452,8785.0
2021-05-26 13:15:00,36.62,36.72,36.62,36.66,5337.0,35.555,35.652,35.555,35.5938,5337.0
2021-05-26 13:20:00,36.66,36.74,36.66,36.72,7300.0,35.5938,35.6715,35.5938,35.652,7300.0
2021-05-26 13:25:00,36.73,36.73,36.63,36.64,12332.0,35.6618,35.6618,35.5647,35.5744,12332.0
2021-05-26 13:30:00,36.64,36.67,36.61,36.64,5747.0,35.5744,35.6035,35.5452,35.5744,5747.0
2021-05-26 13:35:00,36.63,36.66,36.58,36.6,9714.0,35.5647,35.5938,35.5161,35.5355,9714.0
2021-05-26 13:40:00,36.56,36.62,36.53,36.53,9516.0,35.4967,35.555,35.4676,35.4676,9516.0
2021-05-26 13:45:00,36.56,36.67,36.53,36.66,10518.0,35.4967,35.6035,35.4676,35.5938,10518.0
2021-05-26 13:50:00,36.65,36.65,36.49,36.51,22988.0,35.5841,35.5841,35.4287,35.4481,22988.0
2021-05-26 13:55:00,36.52,36.68,36.52,36.68,9429.0,35.4579,35.6132,35.4579,35.6132,9429.0
2021-05-26 14:00:00,36.7,36.74,36.63,36.65,20533.0,35.6326,35.6715,35.5647,35.5841,20533.0
2021-05-26 14:05:00,36.64,36.74,36.64,36.72,10609.0,35.5744,35.6715,35.5744,35.652,10609.0
2021-05-26 14:10:00,36.74,36.83,36.74,36.83,12889.0,35.6715,35.7588,35.6715,35.7588,12889.0
2021-05-26 14:15:00,36.82,36.87,36.81,36.87,11866.0,35.7491,35.7977,35.7394,35.7977,11866.0
2021-05-26 14:20:00,36.88,36.93,36.88,36.93,6819.0,35.8074,35.8559,35.8074,35.8559,6819.0
2021-05-26 14:25:00,36.93,36.93,36.86,36.93,14440.0,35.8559,35.8559,35.788,35.8559,14440.0
2021-05-26 14:30:00,36.94,36.96,36.9,36.96,9327.0,35.8656,35.8851,35.8268,35.8851,9327.0
2021-05-26 14:35:00,36.95,36.95,36.87,36.89,15539.0,35.8754,35.8754,35.7977,35.8171,15539.0
2021-05-26 14:40:00,36.91,36.97,36.91,36.97,5631.0,35.8365,35.8948,35.8365,35.8948,5631.0
2021-05-26 14:45:00,36.98,37.0,36.91,36.91,22617.0,35.9045,35.9239,35.8365,35.8365,22617.0
2021-05-26 14:50:00,36.91,36.93,36.84,36.9,16071.0,35.8365,35.8559,35.7686,35.8268,16071.0
2021-05-26 14:55:00,36.91,36.92,36.85,36.92,10202.0,35.8365,35.8462,35.7783,35.8462,10202.0
2021-05-26 15:00:00,36.94,36.94,36.84,36.93,11966.0,35.8656,35.8656,35.7686,35.8559,11966.0
2021-05-26 15:05:00,36.92,36.96,36.86,36.89,8702.0,35.8462,35.8851,35.788,35.8171,8702.0
2021-05-26 15:10:00,36.88,36.95,36.85,36.95,10256.0,35.8074,35.8754,35.7783,35.8754,10256.0
2021-05-26 15:15:00,36.94,37.03,36.94,37.0,12177.0,35.8656,35.953,35.8656,35.9239,12177.0
2021-05-26 15:20:00,37.01,37.11,37.01,37.03,26700.0,35.9336,36.0307,35.9336,35.953,26700.0
2021-05-26 15:25:00,37.05,37.05,36.96,37.05,25312.0,35.9724,35.9724,35.8851,35.9724,25312.0
2021-05-26 15:30:00,37.06,37.09,37.01,37.03,12274.0,35.9822,36.0113,35.9336,35.953,12274.0
2021-05-26 15:35:00,37.02,37.04,36.94,36.97,17015.0,35.9433,35.9627,35.8656,35.8948,17015.0
2021-05-26 15:40:00,36.96,37.01,36.89,36.96,39012.0,35.8851,35.9336,35.8171,35.8851,39012.0
2021-05-26 15:45:00,36.96,36.99,36.9,36.95,27265.0,35.8851,35.9142,35.8268,35.8754,27265.0
2021-05-26 15:50:00,36.93,36.99,36.88,36.98,82480.0,35.8559,35.9142,35.8074,35.9045,82480.0
2021-05-26 15:55:00,36.98,37.18,36.95,37.14,93189.0,35.9045,36.0987,35.8754,36.0598,93189.0
2021-05-27 09:30:00,36.88,37.13,36.72,37.01,264633.0,35.8074,36.0501,35.652,35.9336,264633.0
2021-05-27 09:35:00,36.98,37.43,36.91,37.43,57559.0,35.9045,36.3414,35.8365,36.3414,57559.0
2021-05-27 09:40:00,37.43,37.48,37.07,37.08,40600.0,36.3414,36.3899,35.9919,36.0016,40600.0
2021-05-27 09:45:00,37.07,37.26,36.86,36.95,48781.0,35.9919,36.1763,35.788,35.8754,48781.0
2021-05-27 09:50:00,36.99,37.32,36.98,37.26,39384.0,35.9142,36.2346,35.9045,36.1763,39384.0
2021-05-27 09:55:00,37.3,37.34,37.04,37.15,40167.0,36.2152,36.254,35.9627,36.0695,40167.0
2021-05-27 10:00:00,37.13,37.4,37.01,37.36,53846.0,36.0501,36.3123,35.9336,36.2734,53846.0
2021-05-27 10:05:00,37.3,37.48,37.21,37.44,46663.0,36.2152,36.3899,36.1278,36.3511,46663.0
2021-05-27 10:10:00,37.45,37.49,37.34,37.47,29297.0,36.3608,36.3996,36.254,36.3802,29297.0
2021-05-27 10:15:00,37.47,37.87,37.42,37.81,175555.0,36.3802,36.7686,36.3317,36.7103,175555.0
2021-05-27 10:20:00,37.81,37.88,37.7,37.83,52766.0,36.7103,36.7783,36.6035,36.7298,52766.0
2021-05-27 10:25:00,37.84,37.89,37.74,37.79,27121.0,36.7395,36.788,36.6424,36.6909,27121.0
2021-05-27 10:30:00,37.82,38.03,37.69,38.0,298279.0,36.72,36.9239,36.5938,36.8948,298279.0
2021-05-27 10:35:00,38.01,38.25,38.01,38.18,119109.0,36.9045,37.1375,36.9045,37.0696,119109.0
2021-05-27 10:40:00,38.18,38.2,37.99,38.13,39044.0,37.0696,37.089,36.8851,37.021,39044.0
2021-05-27 10:45:00,38.12,38.14,37.96,37.97,17515.0,37.0113,37.0307,36.856,36.8657,17515.0
2021-05-27 10:50:00,37.98,37.98,37.59,37.69,57014.0,36.8754,36.8754,36.4967,36.5938,57014.0
2021-05-27 10:55:00,37.7,37.86,37.67,37.78,447101.0,36.6035,36.7589,36.5744,36.6812,447101.0
2021-05-27 11:00:00,37.76,37.9,37.74,37.78,45819.0,36.6618,36.7977,36.6424,36.6812,45819.0
2021-05-27 11:05:00,37.78,38.03,37.76,38.02,43746.0,36.6812,36.9239,36.6618,36.9142,43746.0
2021-05-27 11:10:00,38.02,38.09,37.97,38.04,14720.0,36.9142,36.9822,36.8657,36.9337,14720.0
2021-05-27 11:15:00,38.05,38.16,38.01,38.14,35070.0,36.9434,37.0502,36.9045,37.0307,35070.0
2021-05-27 11:20:00,38.15,38.21,38.14,38.18,41611.0,37.0405,37.0987,37.0307,37.0696,41611.0
2021-05-27 11:25:00,38.19,38.21,37.91,37.91,47613.0,37.0793,37.0987,36.8074,36.8074,47613.0
2021-05-27 11:30:00,37.9,38.02,37.81,38.0,24315.0,36.7977,36.9142,36.7103,36.8948,24315.0
2021-05-27 11:35:00,37.99,38.07,37.96,38.0,20490.0,36.8851,36.9628,36.856,36.8948,20490.0
2021-05-27 11:40:00,38.01,38.14,38.01,38.11,19509.0,36.9045,37.0307,36.9045,37.0016,19509.0
2021-05-27 11:45:00,38.11,38.15,38.06,38.06,17315.0,37.0016,37.0405,36.9531,36.9531,17315.0
2021-05-27 11:50:00,38.06,38.1,37.96,38.0,21021.0,36.9531,36.9919,36.856,36.8948,21021.0
2021-05-27 11:55:00,38.01,38.15,38.01,38.12,11434.0,36.9045,37.0405,36.9045,37.0113,11434.0
2021-05-27 12:00:00,38.12,38.15,38.05,38.08,10672.0,37.0113,37.0405,36.9434,36.9725,10672.0
2021-05-27 12:05:00,38.08,38.09,38.05,38.07,28900.0,36.9725,36.9822,36.9434,36.9628,28900.0
2021-05-27 12:10:00,38.06,38.17,38.04,38.17,17971.0,36.9531,37.0599,36.9337,37.0599,17971.0
2021-05-27 12:15:00,38.17,38.19,38.14,38.19,20092.0,37.0599,37.0793,37.0307,37.0793,20092.0
2021-05-27 12:20:00,38.19,38.2,38.15,38.15,19084.0,37.0793,37.089,37.0405,37.0405,19084.0
2021-05-27 12:25:00,38.15,38.18,38.1,38.1,11791.0,37.0405,37.0696,36.9919,36.9919,11791.0
2021-05-27 12:30:00,38.11,38.12,38.0,38.06,12453.0,37.0016,37.0113,36.8948,36.9531,12453.0
2021-05-27 12:35:00,38.06,38.1,38.01,38.06,7936.0,36.9531,36.9919,36.9045,36.9531,7936.0
2021-05-27 12:40:00,38.07,38.09,37.98,37.98,20390.0,36.9628,36.9822,36.8754,36.8754,20390.0
2021-05-27 12:45:00,37.99,38.03,37.97,37.99,7880.0,36.8851,36.9239,36.8657,36.8851,7880.0
2021-05-27 12:50:00,38.01,38.07,37.98,38.06,19309.0,36.9045,36.9628,36.8754,36.9531,19309.0
2021-05-27 12:55:00,38.08,38.11,38.03,38.06,8777.0,36.9725,37.0016,36.9239,36.9531,8777.0
2021-05-27 13:00:00,38.07,38.12,38.03,38.06,8606.0,36.9628,37.0113,36.9239,36.9531,8606.0
2021-05-27 13:05:00,38.06,38.1,38.03,38.06,9507.0,36.9531,36.9919,36.9239,36.9531,9507.0
2021-05-27 13:10:00,38.06,38.17,38.06,38.08,14929.0,36.9531,37.0599,36.9531,36.9725,14929.0
2021-05-27 13:15:00,38.09,38.17,38.05,38.16,24886.0,36.9822,37.0599,36.9434,37.0502,24886.0
2021-05-27 13:20:00,38.17,38.17,38.08,38.09,14439.0,37.0599,37.0599,36.9725,36.9822,14439.0
2021-05-27 13:25:00,38.09,38.1,37.99,38.01,26548.0,36.9822,36.9919,36.8851,36.9045,26548.0
2021-05-27 13:30:00,38.0,38.0,37.88,38.0,22854.0,36.8948,36.8948,36.7783,36.8948,22854.0
2021-05-27 13:35:00,38.01,38.1,37.83,37.99,20886.0,36.9045,36.9919,36.7298,36.8851,20886.0
2021-05-27 13:40:00,38.01,38.05,37.95,37.95,13481.0,36.9045,36.9434,36.8463,36.8463,13481.0
2021-05-27 13:45:00,37.95,38.0,37.9,37.92,32630.0,36.8463,36.8948,36.7977,36.8171,32630.0
2021-05-27 13:50:00,37.96,37.99,37.94,37.95,17563.0,36.856,36.8851,36.8366,36.8463,17563.0
2021-05-27 13:55:00,37.95,37.95,37.88,37.92,16575.0,36.8463,36.8463,36.7783,36.8171,16575.0
2021-05-27 14:00:00,37.92,37.93,37.72,37.79,63622.0,36.8171,36.8269,36.623,36.6909,63622.0
2021-05-27 14:05:00,37.79,37.8,37.65,37.65,44072.0,36.6909,36.7006,36.555,36.555,44072.0
2021-05-27 14:10:00,37.64,37.73,37.59,37.71,26800.0,36.5453,36.6327,36.4967,36.6132,26800.0
2021-05-27 14:15:00,37.68,37.68,37.56,37.64,13436.0,36.5841,36.5841,36.4676,36.5453,13436.0
2021-05-27 14:20:00,37.64,37.66,37.59,37.61,14400.0,36.5453,36.5647,36.4967,36.5162,14400.0
2021-05-27 14:25:00,37.6,37.74,37.5,37.74,26915.0,36.5064,36.6424,36.4094,36.6424,26915.0
2021-05-27 14:30:00,37.7,37.75,37.67,37.73,7115.0,36.6035,36.6521,36.5744,36.6327,7115.0
2021-05-27 14:35:00,37.73,37.77,37.72,37.74,4221.0,36.6327,36.6715,36.623,36.6424,4221.0
2021-05-27 14:40:00,37.75,37.76,37.71,37.75,3839.0,36.6521,36.6618,36.6132,36.6521,3839.0
2021-05-27 14:45:00,37.76,37.76,37.68,37.74,9847.0,36.6618,36.6618,36.5841,36.6424,9847.0
2021-05-27 14:50:00,37.74,37.81,37.71,37.81,12961.0,36.6424,36.7103,36.6132,36.7103,12961.0
2021-05-27 14:55:00,37.82,37.87,37.73,37.73,10588.0,36.72,36.7686,36.6327,36.6327,10588.0
2021-05-27 15:00:00,37.72,37.75,37.54,37.58,34597.0,36.623,36.6521,36.4482,36.487,34597.0
2021-05-27 15:05:00,37.58,37.64,37.5,37.56,20940.0,36.487,36.5453,36.4094,36.4676,20940.0
2021-05-27 15:10:00,37.57,37.68,37.56,37.68,7996.0,36.4773,36.5841,36.4676,36.5841,7996.0
2021-05-27 15:15:00,37.69,37.72,37.66,37.68,13625.0,36.5938,36.623,36.5647,36.5841,13625.0
2021-05-27 15:20:00,37.67,37.69,37.58,37.63,13940.0,36.5744,36.5938,36.487,36.5356,13940.0
2021-05-27 15:25:00,37.63,37.69,37.63,37.65,10383.0,36.5356,36.5938,36.5356,36.555,10383.0
2021-05-27 15:30:00,37.66,37.67,37.52,37.53,13967.0,36.5647,36.5744,36.4288,36.4385,13967.0
2021-05-27 15:35:00,37.54,37.69,37.54,37.66,45648.0,36.4482,36.5938,36.4482,36.5647,45648.0
2021-05-27 15:40:00,37.66,37.68,37.6,37.6,23453.0,36.5647,36.5841,36.5064,36.5064,23453.0
2021-05-27 15:45:00,37.6,37.63,37.47,37.48,135039.0,36.5064,36.5356,36.3802,36.3899,135039.0
2021-05-27 15:50:00,37.49,37.75,37.41,37.73,61670.0,36.3996,36.6521,36.322,36.6327,61670.0
2021-05-27 15:55:00,37.71,37.99,37.71,37.74,110361.0,36.6132,36.8851,36.6132,36.6424,110361.0
2021-05-28 09:30:00,38.11,38.35,37.89,38.35,304890.0,37.0016,37.2346,36.788,37.2346,304890.0
2021-05-28 09:35:00,38.36,38.39,38.18,38.33,66568.0,37.2443,37.2735,37.0696,37.2152,66568.0
2021-05-28 09:40:00,38.35,38.48,38.2,38.4,53822.0,37.2346,37.3609,37.089,37.2832,53822.0
2021-05-28 09:45:00,38.33,38.36,38.13,38.26,46580.0,37.2152,37.2443,37.021,37.1473,46580.0
2021-05-28 09:50:00,38.23,38.55,38.17,38.55,77841.0,37.1181,37.4288,37.0599,37.4288,77841.0
2021-05-28 09:55:00,38.56,38.83,38.52,38.78,92647.0,37.4385,37.7007,37.3997,37.6521,92647.0
2021-05-28 10:00:00,38.77,38.81,38.51,38.71,32509.0,37.6424,37.6813,37.39,37.5842,32509.0
2021-05-28 10:05:00,38.73,38.76,38.48,38.49,35834.0,37.6036,37.6327,37.3609,37.3706,35834.0
2021-05-28 10:10:00,38.52,38.67,38.49,38.67,25517.0,37.3997,37.5453,37.3706,37.5453,25517.0
2021-05-28 10:15:00,38.66,38.74,38.57,38.69,24837.0,37.5356,37.6133,37.4482,37.5647,24837.0
2021-05-28 10:20:00,38.68,38.74,38.57,38.58,36428.0,37.555,37.6133,37.4482,37.4579,36428.0
2021-05-28 10:25:00,38.59,38.6,38.35,38.37,70375.0,37.4677,37.4774,37.2346,37.2541,70375.0
2021-05-28 10:30:00,38.37,38.59,38.37,38.59,53446.0,37.2541,37.4677,37.2541,37.4677,53446.0
2021-05-28 10:35:00,38.58,38.61,38.51,38.56,29699.0,37.4579,37.4871,37.39,37.4385,29699.0
2021-05-28 10:40:00,38.58,38.72,38.54,38.69,30720.0,37.4579,37.5939,37.4191,37.5647,30720.0
2021-05-28 10:45:00,38.7,38.72,38.53,38.55,33007.0,37.5745,37.5939,37.4094,37.4288,33007.0
2021-05-28 10:50:00,38.55,38.64,38.52,38.62,13965.0,37.4288,37.5162,37.3997,37.4968,13965.0
2021-05-28 10:55:00,38.63,38.7,38.52,38.54,24633.0,37.5065,37.5745,37.3997,37.4191,24633.0
2021-05-28 11:00:00,38.56,38.71,38.56,38.62,41862.0,37.4385,37.5842,37.4385,37.4968,41862.0
2021-05-28 11:05:00,38.63,38.65,38.57,38.65,17978.0,37.5065,37.5259,37.4482,37.5259,17978.0
2021-05-28 11:10:00,38.64,38.76,38.64,38.71,28635.0,37.5162,37.6327,37.5162,37.5842,28635.0
2021-05-28 11:15:00,38.69,38.87,38.68,38.87,30309.0,37.5647,37.7395,37.555,37.7395,30309.0
2021-05-28 11:20:00,38.87,38.94,38.87,38.94,35002.0,37.7395,37.8075,37.7395,37.8075,35002.0
2021-05-28 11:25:00,38.95,39.02,38.83,38.87,130303.0,37.8172,37.8851,37.7007,37.7395,130303.0
2021-05-28 11:30:00,38.89,39.04,38.89,39.04,34559.0,37.7589,37.9046,37.7589,37.9046,34559.0
2021-05-28 11:35:00,39.05,39.08,38.98,39.06,24949.0,37.9143,37.9434,37.8463,37.924,24949.0
2021-05-28 11:40:00,39.05,39.18,39.05,39.16,61933.0,37.9143,38.0405,37.9143,38.0211,61933.0
2021-05-28 11:45:00,39.16,39.26,39.15,39.17,44105.0,38.0211,38.1182,38.0114,38.0308,44105.0
2021-05-28 11:50:00,39.18,39.19,39.1,39.16,18452.0,38.0405,38.0502,37.9628,38.0211,18452.0
2021-05-28 11:55:00,39.17,39.17,39.1,39.12,15781.0,38.0308,38.0308,37.9628,37.9822,15781.0
2021-05-28 12:00:00,39.12,39.22,39.11,39.22,17183.0,37.9822,38.0793,37.9725,38.0793,17183.0
2021-05-28 12:05:00,39.23,39.24,39.17,39.17,17474.0,38.089,38.0988,38.0308,38.0308,17474.0
2021-05-28 12:10:00,39.17,39.2,39.14,39.16,13034.0,38.0308,38.0599,38.0017,38.0211,13034.0
2021-05-28 12:15:00,39.14,39.18,39.12,39.12,27593.0,38.0017,38.0405,37.9822,37.9822,27593.0
2021-05-28 12:20:00,39.12,39.15,39.04,39.04,15363.0,37.9822,38.0114,37.9046,37.9046,15363.0
2021-05-28 12:25:00,39.02,39.04,38.95,38.97,31993.0,37.8851,37.9046,37.8172,37.8366,31993.0
2021-05-28 12:30:00,38.95,39.03,38.94,39.01,28665.0,37.8172,37.8949,37.8075,37.8754,28665.0
2021-05-28 12:35:00,39.03,39.08,39.03,39.07,17830.0,37.8949,37.9434,37.8949,37.9337,17830.0
2021-05-28 12:40:00,39.07,39.16,39.06,39.16,12694.0,37.9337,38.0211,37.924,38.0211,12694.0
2021-05-28 12:45:00,39.16,39.22,39.08,39.09,31695.0,38.0211,38.0793,37.9434,37.9531,31695.0
2021-05-28 12:50:00,39.1,39.16,39.1,39.13,20236.0,37.9628,38.0211,37.9628,37.9919,20236.0
2021-05-28 12:55:00,39.13,39.19,39.12,39.14,10721.0,37.9919,38.0502,37.9822,38.0017,10721.0
2021-05-28 13:00:00,39.14,39.22,39.14,39.19,10183.0,38.0017,38.0793,38.0017,38.0502,10183.0
2021-05-28 13:05:00,39.2,39.26,39.18,39.24,20464.0,38.0599,38.1182,38.0405,38.0988,20464.0
2021-05-28 13:10:00,39.25,39.25,39.17,39.19,11378.0,38.1085,38.1085,38.0308,38.0502,11378.0
2021-05-28 13:15:00,39.2,39.24,39.17,39.24,19344.0,38.0599,38.0988,38.0308,38.0988,19344.0
2021-05-28 13:20:00,39.24,39.24,39.1,39.15,27749.0,38.0988,38.0988,37.9628,38.0114,27749.0
2021-05-28 13:25:00,39.14,39.17,38.99,38.99,46816.0,38.0017,38.0308,37.856,37.856,46816.0
2021-05-28 13:30:00,39.0,39.1,38.99,39.09,16352.0,37.8657,37.9628,37.856,37.9531,16352.0
2021-05-28 13:35:00,39.09,39.09,38.87,38.88,21116.0,37.9531,37.9531,37.7395,37.7492,21116.0
2021-05-28 13:40:00,38.88,38.92,38.83,38.92,15957.0,37.7492,37.7881,37.7007,37.7881,15957.0
2021-05-28 13:45:00,38.93,38.93,38.81,38.87,18733.0,37.7978,37.7978,37.6813,37.7395,18733.0
2021-05-28 13:50:00,38.86,38.89,38.84,38.88,14709.0,37.7298,37.7589,37.7104,37.7492,14709.0
2021-05-28 13:55:00,38.88,38.91,38.79,38.82,20573.0,37.7492,37.7783,37.6618,37.691,20573.0
2021-05-28 14:00:00,38.83,38.92,38.83,38.89,19931.0,37.7007,37.7881,37.7007,37.7589,19931.0
2021-05-28 14:05:00,38.89,38.95,38.85,38.9,17237.0,37.7589,37.8172,37.7201,37.7686,17237.0
2021-05-28 14:10:00,38.9,38.9,38.78,38.87,14620.0,37.7686,37.7686,37.6521,37.7395,14620.0
2021-05-28 14:15:00,38.87,38.97,38.85,38.93,11081.0,37.7395,37.8366,37.7201,37.7978,11081.0
2021-05-28 14:20:00,38.9,38.96,38.89,38.96,7595.0,37.7686,37.8269,37.7589,37.8269,7595.0
2021-05-28 14:25:00,38.94,39.02,38.94,39.02,11393.0,37.8075,37.8851,37.8075,37.8851,11393.0
2021-05-28 14:30:00,39.02,39.03,38.95,39.02,19310.0,37.8851,37.8949,37.8172,37.8851,19310.0
2021-05-28 14:35:00,39.02,39.02,38.95,38.99,15134.0,37.8851,37.8851,37.8172,37.856,15134.0
2021-05-28 14:40:00,38.99,39.06,38.99,39.04,16640.0,37.856,37.924,37.856,37.9046,16640.0
2021-05-28 14:45:00,39.05,39.1,39.05,39.09,21865.0,37.9143,37.9628,37.9143,37.9531,21865.0
2021-05-28 14:50:00,39.09,39.1,39.05,39.09,16508.0,37.9531,37.9628,37.9143,37.9531,16508.0
2021-05-28 14:55:00,39.09,39.1,39.04,39.07,17216.0,37.9531,37.9628,37.9046,37.9337,17216.0
2021-05-28 15:00:00,39.05,39.08,39.02,39.08,10279.0,37.9143,37.9434,37.8851,37.9434,10279.0
2021-05-28 15:05:00,39.06,39.11,39.05,39.07,14647.0,37.924,37.9725,37.9143,37.9337,14647.0
2021-05-28 15:10:00,39.06,39.07,38.89,38.97,28629.0,37.924,37.9337,37.7589,37.8366,28629.0
2021-05-28 15:15:00,38.99,39.06,38.98,39.06,17481.0,37.856,37.924,37.8463,37.924,17481.0
2021-05-28 15:20:00,39.07,39.08,39.05,39.07,13774.0,37.9337,37.9434,37.9143,37.9337,13774.0
2021-05-28 15:25:00,39.06,39.13,38.97,39.1,46917.0,37.924,37.9919,37.8366,37.9628,46917.0
2021-05-28 15:30:00,39.09,39.16,39.06,39.07,20584.0,37.9531,38.0211,37.924,37.9337,20584.0
2021-05-28 15:35:00,39.07,39.16,39.04,39.07,20163.0,37.9337,38.0211,37.9046,37.9337,20163.0
2021-05-28 15:40:00,39.06,39.07,38.95,38.95,61899.0,37.924,37.9337,37.8172,37.8172,61899.0
2021-05-28 15:45:00,38.96,39.01,38.95,38.95,43635.0,37.8269,37.8754,37.8172,37.8172,43635.0
2021-05-28 15:50:00,38.95,39.02,38.64,38.72,36963.0,37.8172,37.8851,37.5162,37.5939,36963.0
2021-05-28 15:55:00,38.74,38.88,38.66,38.76,53418.0,37.6133,37.7492,37.5356,37.6327,53418.0
2021-06-01 09:30:00,39.52,39.85,39.52,39.77,275283.0,38.3706,38.691,38.3706,38.6133,275283.0
2021-06-01 09:35:00,39.76,40.13,39.75,40.12,236911.0,38.6036,38.9629,38.5939,38.9532,236911.0
2021-06-01 09:40:00,40.11,40.53,40.1,40.3,163234.0,38.9434,39.3512,38.9337,39.1279,163234.0
2021-06-01 09:45:00,40.32,40.38,39.95,40.02,69630.0,39.1473,39.2056,38.7881,38.8561,69630.0
2021-06-01 09:50:00,40.01,40.08,39.5,39.69,99585.0,38.8464,38.9143,38.3512,38.5357,99585.0
2021-06-01 09:55:00,39.7,39.73,39.53,39.62,45181.0,38.5454,38.5745,38.3803,38.4677,45181.0
2021-06-01 10:00:00,39.66,39.77,39.43,39.43,49449.0,38.5065,38.6133,38.2832,38.2832,49449.0
2021-06-01 10:05:00,39.41,39.42,39.28,39.4,60035.0,38.2638,38.2735,38.1376,38.2541,60035.0
2021-06-01 10:10:00,39.39,39.39,38.58,38.59,152211.0,38.2444,38.2444,37.4579,37.4677,152211.0
2021-06-01 10:15:00,38.59,38.61,38.22,38.54,176612.0,37.4677,37.4871,37.1084,37.4191,176612.0
2021-06-01 10:20:00,38.56,38.93,38.41,38.91,61688.0,37.4385,37.7978,37.2929,37.7783,61688.0
2021-06-01 10:25:00,38.91,38.93,38.76,38.85,47548.0,37.7783,37.7978,37.6327,37.7201,47548.0
2021-06-01 10:30:00,38.87,39.1,38.77,38.91,40488.0,37.7395,37.9628,37.6424,37.7783,40488.0
2021-06-01 10:35:00,38.94,38.98,38.47,38.47,31580.0,37.8075,37.8463,37.3511,37.3511,31580.0
2021-06-01 10:40:00,38.47,38.93,38.45,38.71,54073.0,37.3511,37.7978,37.3317,37.5842,54073.0
2021-06-01 10:45:00,38.7,38.7,37.88,37.91,288913.0,37.5745,37.5745,36.7783,36.8074,288913.0
2021-06-01 10:50:00,37.92,38.09,37.78,37.96,57722.0,36.8171,36.9822,36.6812,36.856,57722.0
2021-06-01 10:55:00,37.99,38.04,37.75,38.02,48493.0,36.8851,36.9337,36.6521,36.9142,48493.0
2021-06-01 11:00:00,38.03,38.15,37.91,37.95,33110.0,36.9239,37.0405,36.8074,36.8463,33110.0
2021-06-01 11:05:00,37.98,38.12,37.87,38.08,13268.0,36.8754,37.0113,36.7686,36.9725,13268.0
2021-06-01 11:10:00,38.09,38.27,38.09,38.25,16615.0,36.9822,37.157,36.9822,37.1375,16615.0
2021-06-01 11:15:00,38.23,38.38,38.21,38.38,17129.0,37.1181,37.2638,37.0987,37.2638,17129.0
2021-06-01 11:20:00,38.39,38.47,38.35,38.46,23208.0,37.2735,37.3511,37.2346,37.3414,23208.0
2021-06-01 11:25:00,38.45,38.47,38.33,38.4,22993.0,37.3317,37.3511,37.2152,37.2832,22993.0
2021-06-01 11:30:00,38.39,38.49,38.35,38.48,22272.0,37.2735,37.3706,37.2346,37.3609,22272.0
2021-06-01 11:35:00,38.5,38.66,38.5,38.56,27664.0,37.3803,37.5356,37.3803,37.4385,27664.0
2021-06-01 11:40:00,38.55,38.56,38.42,38.44,22794.0,37.4288,37.4385,37.3026,37.322,22794.0
2021-06-01 11:45:00,38.42,38.45,38.26,38.39,23314.0,37.3026,37.3317,37.1473,37.2735,23314.0
2021-06-01 11:50:00,38.39,38.49,38.38,38.42,7350.0,37.2735,37.3706,37.2638,37.3026,7350.0
2021-06-01 11:55:00,38.41,38.59,38.36,38.57,19171.0,37.2929,37.4677,37.2443,37.4482,19171.0
2021-06-01 12:00:00,38.59,38.61,38.38,38.48,19455.0,37.4677,37.4871,37.2638,37.3609,19455.0
2021-06-01 12:05:00,38.47,38.49,38.36,38.45,14118.0,37.3511,37.3706,37.2443,37.3317,14118.0
2021-06-01 12:10:00,38.46,38.46,38.36,38.42,23057.0,37.3414,37.3414,37.2443,37.3026,23057.0
2021-06-01 12:15:00,38.42,38.48,38.37,38.48,13380.0,37.3026,37.3609,37.2541,37.3609,13380.0
2021-06-01 12:20:00,38.48,38.54,38.44,38.54,12411.0,37.3609,37.4191,37.322,37.4191,12411.0
2021-06-01 12:25:00,38.53,38.58,38.5,38.53,16431.0,37.4094,37.4579,37.3803,37.4094,16431.0
2021-06-01 12:30:00,38.51,38.53,38.4,38.42,25314.0,37.39,37.4094,37.2832,37.3026,25314.0
2021-06-01 12:35:00,38.43,38.47,38.31,38.38,19316.0,37.3123,37.3511,37.1958,37.2638,19316.0
2021-06-01 12:40:00,38.35,38.55,38.34,38.5,12270.0,37.2346,37.4288,37.2249,37.3803,12270.0
2021-06-01 12:45:00,38.51,38.56,38.45,38.45,8373.0,37.39,37.4385,37.3317,37.3317,8373.0
2021-06-01 12:50:00,38.45,38.45,38.29,38.36,28498.0,37.3317,37.3317,37.1764,37.2443,28498.0
2021-06-01 12:55:00,38.37,38.38,38.18,38.26,35565.0,37.2541,37.2638,37.0696,37.1473,35565.0
2021-06-01 13:00:00,38.27,38.28,38.12,38.12,13416.0,37.157,37.1667,37.0113,37.0113,13416.0
2021-06-01 13:05:00,38.11,38.2,37.98,38.2,37360.0,37.0016,37.089,36.8754,37.089,37360.0
2021-06-01 13:10:00,38.18,38.22,38.08,38.11,14059.0,37.0696,37.1084,36.9725,37.0016,14059.0
2021-06-01 13:15:00,38.14,38.14,38.04,38.04,10796.0,37.0307,37.0307,36.9337,36.9337,10796.0
2021-06-01 13:20:00,38.06,38.22,37.95,38.21,26191.0,36.9531,37.1084,36.8463,37.0987,26191.0
2021-06-01 13:25:00,38.21,38.28,38.19,38.27,30205.0,37.0987,37.1667,37.0793,37.157,30205.0
2021-06-01 13:30:00,38.27,38.35,38.23,38.33,33756.0,37.157,37.2346,37.1181,37.2152,33756.0
2021-06-01 13:35:00,38.33,38.35,38.23,38.33,23431.0,37.2152,37.2346,37.1181,37.2152,23431.0
2021-06-01 13:40:00,38.33,38.33,38.15,38.19,25862.0,37.2152,37.2152,37.0405,37.0793,25862.0
2021-06-01 13:45:00,38.2,38.28,38.17,38.21,30106.0,37.089,37.1667,37.0599,37.0987,30106.0
2021-06-01 13:50:00,38.21,38.28,38.14,38.19,26603.0,37.0987,37.1667,37.0307,37.0793,26603.0
2021-06-01 13:55:00,38.19,38.27,38.17,38.26,29781.0,37.0793,37.157,37.0599,37.1473,29781.0
2021-06-01 14:00:00,38.24,38.26,38.15,38.22,20062.0,37.1278,37.1473,37.0405,37.1084,20062.0
2021-06-01 14:05:00,38.22,38.29,38.2,38.21,15215.0,37.1084,37.1764,37.089,37.0987,15215.0
2021-06-01 14:10:00,38.2,38.28,38.18,38.2,16474.0,37.089,37.1667,37.0696,37.089,16474.0
2021-06-01 14:15:00,38.21,38.29,38.17,38.29,17936.0,37.0987,37.1764,37.0599,37.1764,17936.0
2021-06-01 14:20:00,38.29,38.41,38.27,38.41,26513.0,37.1764,37.2929,37.157,37.2929,26513.0
2021-06-01 14:25:00,38.41,38.45,38.36,38.37,21348.0,37.2929,37.3317,37.2443,37.2541,21348.0
2021-06-01 14:30:00,38.36,38.42,38.36,38.39,14934.0,37.2443,37.3026,37.2443,37.2735,14934.0
2021-06-01 14:35:00,38.39,38.57,38.39,38.57,32234.0,37.2735,37.4482,37.2735,37.4482,32234.0
2021-06-01 14:40:00,38.58,38.74,38.56,38.64,43525.0,37.4579,37.6133,37.4385,37.5162,43525.0
2021-06-01 14:45:00,38.63,38.76,38.59,38.72,24274.0,37.5065,37.6327,37.4677,37.5939,24274.0
2021-06-01 14:50:00,38.73,38.74,38.62,38.64,15884.0,37.6036,37.6133,37.4968,37.5162,15884.0
2021-06-01 14:55:00,38.64,38.71,38.6,38.71,34964.0,37.5162,37.5842,37.4774,37.5842,34964.0
2021-06-01 15:00:00,38.72,38.74,38.66,38.69,12863.0,37.5939,37.6133,37.5356,37.5647,12863.0
2021-06-01 15:05:00,38.7,38.71,38.61,38.68,22890.0,37.5745,37.5842,37.4871,37.555,22890.0
2021-06-01 15:10:00,38.67,38.69,38.58,38.63,23137.0,37.5453,37.5647,37.4579,37.5065,23137.0
2021-06-01 15:15:00,38.64,38.68,38.59,38.66,8909.0,37.5162,37.555,37.4677,37.5356,8909.0
2021-06-01 15:20:00,38.65,38.7,38.62,38.65,11833.0,37.5259,37.5745,37.4968,37.5259,11833.0
2021-06-01 15:25:00,38.66,38.66,38.53,38.55,12515.0,37.5356,37.5356,37.4094,37.4288,12515.0
2021-06-01 15:30:00,38.56,38.56,38.44,38.49,28107.0,37.4385,37.4385,37.322,37.3706,28107.0
2021-06-01 15:35:00,38.49,38.56,38.47,38.52,29307.0,37.3706,37.4385,37.3511,37.3997,29307.0
2021-06-01 15:40:00,38.54,38.54,38.44,38.49,34533.0,37.4191,37.4191,37.322,37.3706,34533.0
2021-06-01 15:45:00,38.49,38.65,38.49,38.65,32669.0,37.3706,37.5259,37.3706,37.5259,32669.0
2021-06-01 15:50:00,38.64,38.66,38.48,38.66,86712.0,37.5162,37.5356,37.3609,37.5356,86712.0
2021-06-01 15:55:00,38.67,38.67,38.2,38.29,64440.0,37.5453,37.5453,37.089,37.1764,64440.0
2021-06-02 09:30:00,38.27,38.3,37.91,38.2,139816.0,37.157,37.1861,36.8074,37.089,139816.0
2021-06-02 09:35:00,38.2,38.53,38.17,38.45,97630.0,37.089,37.4094,37.0599,37.3317,97630.0
2021-06-02 09:40:00,38.47,38.81,38.45,38.8,108318.0,37.3511,37.6813,37.3317,37.6715,108318.0
2021-06-02 09:45:00,38.81,39.26,38.81,39.26,99269.0,37.6813,38.1182,37.6813,38.1182,99269.0
2021-06-02 09:50:00,39.28,39.38,39.19,39.21,92856.0,38.1376,38.2347,38.0502,38.0696,92856.0
2021-06-02 09:55:00,39.22,39.24,38.73,38.73,49925.0,38.0793,38.0988,37.6036,37.6036,49925.0
2021-06-02 10:00:00,38.72,38.81,38.52,38.79,49878.0,37.5939,37.6813,37.3997,37.6618,49878.0
2021-06-02 10:05:00,38.8,39.05,38.69,38.96,32622.0,37.6715,37.9143,37.5647,37.8269,32622.0
2021-06-02 10:10:00,38.96,39.04,38.58,38.71,46081.0,37.8269,37.9046,37.4579,37.5842,46081.0
2021-06-02 10:15:00,38.7,38.86,38.67,38.84,27243.0,37.5745,37.7298,37.5453,37.7104,27243.0
2021-06-02 10:20:00,38.84,39.0,38.72,38.98,29916.0,37.7104,37.8657,37.5939,37.8463,29916.0
2021-06-02 10:25:00,38.96,39.08,38.96,39.04,22352.0,37.8269,37.9434,37.8269,37.9046,22352.0
2021-06-02 10:30:00,39.05,39.41,39.05,39.32,168013.0,37.9143,38.2638,37.9143,38.1764,168013.0
2021-06-02 10:35:00,39.31,39.42,39.22,39.38,32739.0,38.1667,38.2735,38.0793,38.2347,32739.0
2021-06-02 10:40:00,39.37,39.49,39.35,39.48,27380.0,38.225,38.3415,38.2056,38.3318,27380.0
2021-06-02 10:45:00,39.49,39.57,39.41,39.43,41057.0,38.3415,38.4192,38.2638,38.2832,41057.0
2021-06-02 10:50:00,39.43,39.46,39.17,39.28,21550.0,38.2832,38.3124,38.0308,38.1376,21550.0
2021-06-02 10:55:00,39.31,39.33,39.09,39.19,30401.0,38.1667,38.1861,37.9531,38.0502,30401.0
2021-06-02 11:00:00,39.18,39.31,39.15,39.31,23522.0,38.0405,38.1667,38.0114,38.1667,23522.0
2021-06-02 11:05:00,39.32,39.37,39.21,39.27,22116.0,38.1764,38.225,38.0696,38.1279,22116.0
2021-06-02 11:10:00,39.25,39.34,39.21,39.3,7760.0,38.1085,38.1958,38.0696,38.157,7760.0
2021-06-02 11:15:00,39.28,39.34,39.17,39.23,7964.0,38.1376,38.1958,38.0308,38.089,7964.0
2021-06-02 11:20:00,39.23,39.26,39.09,39.23,9004.0,38.089,38.1182,37.9531,38.089,9004.0
2021-06-02 11:25:00,39.22,39.31,39.15,39.24,10250.0,38.0793,38.1667,38.0114,38.0988,10250.0
2021-06-02 11:30:00,39.26,39.4,39.25,39.36,19541.0,38.1182,38.2541,38.1085,38.2153,19541.0
2021-06-02 11:35:00,39.38,39.48,39.38,39.45,14805.0,38.2347,38.3318,38.2347,38.3026,14805.0
2021-06-02 11:40:00,39.47,39.47,39.41,39.44,11767.0,38.3221,38.3221,38.2638,38.2929,11767.0
2021-06-02 11:45:00,39.45,39.45,39.34,39.43,9345.0,38.3026,38.3026,38.1958,38.2832,9345.0
2021-06-02 11:50:00,39.44,39.49,39.42,39.44,21432.0,38.2929,38.3415,38.2735,38.2929,21432.0
2021-06-02 11:55:00,39.43,39.46,39.32,39.39,28978.0,38.2832,38.3124,38.1764,38.2444,28978.0
2021-06-02 12:00:00,39.4,39.43,39.31,39.38,7395.0,38.2541,38.2832,38.1667,38.2347,7395.0
2021-06-02 12:05:00,39.4,39.44,39.38,39.43,11555.0,38.2541,38.2929,38.2347,38.2832,11555.0
2021-06-02 12:10:00,39.45,39.47,39.39,39.4,11218.0,38.3026,38.3221,38.2444,38.2541,11218.0
2021-06-02 12:15:00,39.41,39.45,39.23,39.23,30849.0,38.2638,38.3026,38.089,38.089,30849.0
2021-06-02 12:20:00,39.24,39.3,39.09,39.1,38767.0,38.0988,38.157,37.9531,37.9628,38767.0
2021-06-02 12:25:00,39.09,39.12,38.9,38.96,21713.0,37.9531,37.9822,37.7686,37.8269,21713.0
2021-06-02 12:30:00,38.97,39.04,38.9,39.04,15366.0,37.8366,37.9046,37.7686,37.9046,15366.0
2021-06-02 12:35:00,39.02,39.12,39.0,39.05,12331.0,37.8851,37.9822,37.8657,37.9143,12331.0
2021-06-02 12:40:00,39.03,39.15,39.0,39.11,13891.0,37.8949,38.0114,37.8657,37.9725,13891.0
2021-06-02 12:45:00,39.09,39.16,39.08,39.16,6106.0,37.9531,38.0211,37.9434,38.0211,6106.0
2021-06-02 12:50:00,39.18,39.23,39.18,39.22,12647.0,38.0405,38.089,38.0405,38.0793,12647.0
2021-06-02 12:55:00,39.21,39.23,39.05,39.05,12863.0,38.0696,38.089,37.9143,37.9143,12863.0
2021-06-02 13:00:00,39.05,39.14,39.02,39.03,15738.0,37.9143,38.0017,37.8851,37.8949,15738.0
2021-06-02 13:05:00,39.02,39.13,38.98,39.13,7540.0,37.8851,37.9919,37.8463,37.9919,7540.0
2021-06-02 13:10:00,39.14,39.16,38.98,39.03,9267.0,38.0017,38.0211,37.8463,37.8949,9267.0
2021-06-02 13:15:00,39.01,39.04,38.96,38.96,9300.0,37.8754,37.9046,37.8269,37.8269,9300.0
2021-06-02 13:20:00,38.94,38.98,38.66,38.67,19743.0,37.8075,37.8463,37.5356,37.5453,19743.0
2021-06-02 13:25:00,38.66,38.8,38.64,38.77,13547.0,37.5356,37.6715,37.5162,37.6424,13547.0
2021-06-02 13:30:00,38.78,38.96,38.75,38.96,19386.0,37.6521,37.8269,37.623,37.8269,19386.0
2021-06-02 13:35:00,38.96,38.98,38.88,38.88,13213.0,37.8269,37.8463,37.7492,37.7492,13213.0
2021-06-02 13:40:00,38.89,38.9,38.81,38.88,8956.0,37.7589,37.7686,37.6813,37.7492,8956.0
2021-06-02 13:45:00,38.89,38.95,38.63,38.67,14508.0,37.7589,37.8172,37.5065,37.5453,14508.0
2021-06-02 13:50:00,38.71,38.83,38.7,38.81,9769.0,37.5842,37.7007,37.5745,37.6813,9769.0
2021-06-02 13:55:00,38.79,38.84,38.74,38.81,9095.0,37.6618,37.7104,37.6133,37.6813,9095.0
2021-06-02 14:00:00,38.83,38.93,38.83,38.86,11108.0,37.7007,37.7978,37.7007,37.7298,11108.0
2021-06-02 14:05:00,38.88,39.01,38.86,38.88,20091.0,37.7492,37.8754,37.7298,37.7492,20091.0
2021-06-02 14:10:00,38.89,38.94,38.65,38.68,22611.0,37.7589,37.8075,37.5259,37.555,22611.0
2021-06-02 14:15:00,38.66,38.92,38.66,38.85,25474.0,37.5356,37.7881,37.5356,37.7201,25474.0
2021-06-02 14:20:00,38.86,38.98,38.86,38.96,9407.0,37.7298,37.8463,37.7298,37.8269,9407.0
2021-06-02 14:25:00,38.97,39.0,38.91,38.96,31624.0,37.8366,37.8657,37.7783,37.8269,31624.0
2021-06-02 14:30:00,38.97,39.0,38.82,38.91,21743.0,37.8366,37.8657,37.691,37.7783,21743.0
2021-06-02 14:35:00,38.88,38.98,38.8,38.92,6700.0,37.7492,37.8463,37.6715,37.7881,6700.0
2021-06-02 14:40:00,38.9,38.94,38.85,38.86,4908.0,37.7686,37.8075,37.7201,37.7298,4908.0
2021-06-02 14:45:00,38.88,38.94,38.84,38.93,8806.0,37.7492,37.8075,37.7104,37.7978,8806.0
2021-06-02 14:50:00,38.92,38.92,38.78,38.88,14625.0,37.7881,37.7881,37.6521,37.7492,14625.0
2021-06-02 14:55:00,38.86,38.9,38.8,38.87,3630.0,37.7298,37.7686,37.6715,37.7395,3630.0
2021-06-02 15:00:00,38.86,38.9,38.76,38.82,8758.0,37.7298,37.7686,37.6327,37.691,8758.0
2021-06-02 15:05:00,38.83,38.93,38.83,38.87,5800.0,37.7007,37.7978,37.7007,37.7395,5800.0
2021-06-02 15:10:00,38.91,38.98,38.91,38.94,6175.0,37.7783,37.8463,37.7783,37.8075,6175.0
2021-06-02 15:15:00,38.95,38.98,38.91,38.96,9109.0,37.8172,37.8463,37.7783,37.8269,9109.0
2021-06-02 15:20:00,38.97,38.99,38.92,38.92,7857.0,37.8366,37.856,37.7881,37.7881,7857.0
2021-06-02 15:25:00,38.94,38.95,38.87,38.88,11308.0,37.8075,37.8172,37.7395,37.7492,11308.0
2021-06-02 15:30:00,38.87,38.98,38.87,38.92,13693.0,37.7395,37.8463,37.7395,37.7881,13693.0
2021-06-02 15:35:00,38.91,38.94,38.79,38.9,15983.0,37.7783,37.8075,37.6618,37.7686,15983.0
2021-06-02 15:40:00,38.91,38.95,38.87,38.95,13099.0,37.7783,37.8172,37.7395,37.8172,13099.0
2021-06-02 15:45:00,38.96,38.97,38.89,38.96,9041.0,37.8269,37.8366,37.7589,37.8269,9041.0
2021-06-02 15:50:00,38.98,39.06,38.82,38.98,44856.0,37.8463,37.924,37.691,37.8463,44856.0
2021-06-02 15:55:00,38.98,39.25,38.96,39.2,62390.0,37.8463,38.1085,37.8269,38.0599,62390.0
2021-06-03 09:30:00,37.83,38.12,37.52,37.92,269988.0,36.7298,37.0113,36.4288,36.8171,269988.0
2021-06-03 09:35:00,37.86,37.9,37.01,37.13,157295.0,36.7589,36.7977,35.9336,36.0501,157295.0
2021-06-03 09:40:00,37.15,37.27,36.83,36.83,143002.0,36.0695,36.186,35.7588,35.7588,143002.0
2021-06-03 09:45:00,36.84,37.13,36.61,36.68,108988.0,35.7686,36.0501,35.5452,35.6132,108988.0
2021-06-03 09:50:00,36.66,36.78,36.52,36.77,258524.0,35.5938,35.7103,35.4579,35.7006,258524.0
2021-06-03 09:55:00,36.75,37.02,36.64,36.78,148482.0,35.6812,35.9433,35.5744,35.7103,148482.0
2021-06-03 10:00:00,36.76,37.35,36.73,37.27,77704.0,35.6909,36.2637,35.6618,36.186,77704.0
2021-06-03 10:05:00,37.26,37.49,37.08,37.43,62423.0,36.1763,36.3996,36.0016,36.3414,62423.0
2021-06-03 10:10:00,37.42,37.49,37.29,37.43,114015.0,36.3317,36.3996,36.2055,36.3414,114015.0
2021-06-03 10:15:00,37.46,37.46,37.08,37.31,58337.0,36.3705,36.3705,36.0016,36.2249,58337.0
2021-06-03 10:20:00,37.29,37.64,37.23,37.48,61888.0,36.2055,36.5453,36.1472,36.3899,61888.0
2021-06-03 10:25:00,37.46,37.61,37.42,37.49,34796.0,36.3705,36.5162,36.3317,36.3996,34796.0
2021-06-03 10:30:00,37.46,37.66,37.37,37.61,27644.0,36.3705,36.5647,36.2831,36.5162,27644.0
2021-06-03 10:35:00,37.62,37.68,37.27,37.28,32218.0,36.5259,36.5841,36.186,36.1958,32218.0
2021-06-03 10:40:00,37.29,37.29,37.12,37.22,36648.0,36.2055,36.2055,36.0404,36.1375,36648.0
2021-06-03 10:45:00,37.21,37.7,37.12,37.68,41327.0,36.1278,36.6035,36.0404,36.5841,41327.0
2021-06-03 10:50:00,37.7,37.71,37.55,37.55,25523.0,36.6035,36.6132,36.4579,36.4579,25523.0
2021-06-03 10:55:00,37.57,37.91,37.57,37.9,45845.0,36.4773,36.8074,36.4773,36.7977,45845.0
2021-06-03 11:00:00,37.94,38.12,37.83,38.12,82246.0,36.8366,37.0113,36.7298,37.0113,82246.0
2021-06-03 11:05:00,38.13,38.27,38.11,38.19,43305.0,37.021,37.157,37.0016,37.0793,43305.0
2021-06-03 11:10:00,38.19,38.2,38.0,38.2,31238.0,37.0793,37.089,36.8948,37.089,31238.0
2021-06-03 11:15:00,38.19,38.22,37.9,37.95,36902.0,37.0793,37.1084,36.7977,36.8463,36902.0
2021-06-03 11:20:00,37.95,38.01,37.77,37.85,19173.0,36.8463,36.9045,36.6715,36.7492,19173.0
2021-06-03 11:25:00,37.82,37.99,37.75,37.9,20780.0,36.72,36.8851,36.6521,36.7977,20780.0
2021-06-03 11:30:00,37.87,37.94,37.6,37.61,15134.0,36.7686,36.8366,36.5064,36.5162,15134.0
2021-06-03 11:35:00,37.61,37.77,37.6,37.68,14476.0,36.5162,36.6715,36.5064,36.5841,14476.0
2021-06-03 11:40:00,37.7,37.73,37.55,37.67,11613.0,36.6035,36.6327,36.4579,36.5744,11613.0
2021-06-03 11:45:00,37.67,37.67,37.55,37.64,35109.0,36.5744,36.5744,36.4579,36.5453,35109.0
2021-06-03 11:50:00,37.62,37.67,37.53,37.66,11773.0,36.5259,36.5744,36.4385,36.5647,11773.0
2021-06-03 11:55:00,37.66,37.8,37.6,37.8,24308.0,36.5647,36.7006,36.5064,36.7006,24308.0
2021-06-03 12:00:00,37.81,37.84,37.73,37.81,11515.0,36.7103,36.7395,36.6327,36.7103,11515.0
2021-06-03 12:05:00,37.81,38.02,37.76,37.96,21089.0,36.7103,36.9142,36.6618,36.856,21089.0
2021-06-03 12:10:00,37.95,37.99,37.76,37.76,11588.0,36.8463,36.8851,36.6618,36.6618,11588.0
2021-06-03 12:15:00,37.75,37.78,37.59,37.62,19175.0,36.6521,36.6812,36.4967,36.5259,19175.0
2021-06-03 12:20:00,37.62,37.63,37.53,37.56,9821.0,36.5259,36.5356,36.4385,36.4676,9821.0
2021-06-03 12:25:00,37.53,37.8,37.53,37.8,12168.0,36.4385,36.7006,36.4385,36.7006,12168.0
2021-06-03 12:30:00,37.76,37.79,37.55,37.58,17453.0,36.6618,36.6909,36.4579,36.487,17453.0
2021-06-03 12:35:00,37.61,37.75,37.56,37.75,5882.0,36.5162,36.6521,36.4676,36.6521,5882.0
2021-06-03 12:40:00,37.78,37.82,37.73,37.77,6100.0,36.6812,36.72,36.6327,36.6715,6100.0
2021-06-03 12:45:00,37.76,37.8,37.73,37.78,4374.0,36.6618,36.7006,36.6327,36.6812,4374.0
2021-06-03 12:50:00,37.79,37.79,37.67,37.74,4400.0,36.6909,36.6909,36.5744,36.6424,4400.0
2021-06-03 12:55:00,37.74,37.98,37.74,37.98,12645.0,36.6424,36.8754,36.6424,36.8754,12645.0
2021-06-03 13:00:00,37.97,37.98,37.84,37.85,4270.0,36.8657,36.8754,36.7395,36.7492,4270.0
2021-06-03 13:05:00,37.84,37.94,37.68,37.91,13487.0,36.7395,36.8366,36.5841,36.8074,13487.0
2021-06-03 13:10:00,37.92,38.03,37.8,37.8,25536.0,36.8171,36.9239,36.7006,36.7006,25536.0
2021-06-03 13:15:00,37.79,38.0,37.76,38.0,8297.0,36.6909,36.8948,36.6618,36.8948,8297.0
2021-06-03 13:20:00,37.99,38.07,37.98,38.05,12680.0,36.8851,36.9628,36.8754,36.9434,12680.0
2021-06-03 13:25:00,38.05,38.17,38.0,38.15,17495.0,36.9434,37.0599,36.8948,37.0405,17495.0
2021-06-03 13:30:00,38.14,38.14,37.96,38.02,15722.0,37.0307,37.0307,36.856,36.9142,15722.0
2021-06-03 13:35:00,38.01,38.05,37.97,37.99,7433.0,36.9045,36.9434,36.8657,36.8851,7433.0
2021-06-03 13:40:00,38.0,38.06,37.81,37.89,14530.0,36.8948,36.9531,36.7103,36.788,14530.0
2021-06-03 13:45:00,37.89,37.99,37.81,37.89,15785.0,36.788,36.8851,36.7103,36.788,15785.0
2021-06-03 13:50:00,37.88,38.0,37.88,37.93,16763.0,36.7783,36.8948,36.7783,36.8269,16763.0
2021-06-03 13:55:00,37.91,37.99,37.83,37.83,16732.0,36.8074,36.8851,36.7298,36.7298,16732.0
2021-06-03 14:00:00,37.86,37.87,37.71,37.84,12713.0,36.7589,36.7686,36.6132,36.7395,12713.0
2021-06-03 14:05:00,37.84,37.9,37.74,37.83,10900.0,36.7395,36.7977,36.6424,36.7298,10900.0
2021-06-03 14:10:00,37.84,37.86,37.74,37.76,11293.0,36.7395,36.7589,36.6424,36.6618,11293.0
2021-06-03 14:15:00,37.76,37.76,37.56,37.6,39831.0,36.6618,36.6618,36.4676,36.5064,39831.0
2021-06-03 14:20:00,37.61,37.64,37.55,37.59,13230.0,36.5162,36.5453,36.4579,36.4967,13230.0
2021-06-03 14:25:00,37.59,37.68,37.55,37.6,15500.0,36.4967,36.5841,36.4579,36.5064,15500.0
2021-06-03 14:30:00,37.6,37.77,37.6,37.7,7943.0,36.5064,36.6715,36.5064,36.6035,7943.0
2021-06-03 14:35:00,37.69,37.71,37.54,37.55,16420.0,36.5938,36.6132,36.4482,36.4579,16420.0
2021-06-03 14:40:00,37.55,37.58,37.51,37.55,12247.0,36.4579,36.487,36.4191,36.4579,12247.0
2021-06-03 14:45:00,37.55,37.59,37.52,37.58,9678.0,36.4579,36.4967,36.4288,36.487,9678.0
2021-06-03 14:50:00,37.58,37.58,37.51,37.53,9670.0,36.487,36.487,36.4191,36.4385,9670.0
2021-06-03 14:55:00,37.53,37.54,37.34,37.37,26163.0,36.4385,36.4482,36.254,36.2831,26163.0
2021-06-03 15:00:00,37.38,37.55,37.38,37.46,16423.0,36.2928,36.4579,36.2928,36.3705,16423.0
2021-06-03 15:05:00,37.42,37.51,37.38,37.5,5932.0,36.3317,36.4191,36.2928,36.4094,5932.0
2021-06-03 15:10:00,37.48,37.58,37.44,37.58,7733.0,36.3899,36.487,36.3511,36.487,7733.0
2021-06-03 15:15:00,37.57,37.57,37.35,37.35,16043.0,36.4773,36.4773,36.2637,36.2637,16043.0
2021-06-03 15:20:00,37.34,37.5,37.31,37.5,14505.0,36.254,36.4094,36.2249,36.4094,14505.0
2021-06-03 15:25:00,37.52,37.53,37.45,37.53,7170.0,36.4288,36.4385,36.3608,36.4385,7170.0
2021-06-03 15:30:00,37.54,37.57,37.49,37.53,12120.0,36.4482,36.4773,36.3996,36.4385,12120.0
2021-06-03 15:35:00,37.53,37.54,37.48,37.52,15165.0,36.4385,36.4482,36.3899,36.4288,15165.0
2021-06-03 15:40:00,37.51,37.54,37.31,37.34,17655.0,36.4191,36.4482,36.2249,36.254,17655.0
2021-06-03 15:45:00,37.33,37.34,37.15,37.22,47953.0,36.2443,36.254,36.0695,36.1375,47953.0
2021-06-03 15:50:00,37.24,37.4,37.16,37.18,50070.0,36.1569,36.3123,36.0792,36.0987,50070.0
2021-06-03 15:55:00,37.19,37.3,37.02,37.06,85716.0,36.1084,36.2152,35.9433,35.9822,85716.0
2021-06-04 09:30:00,38.05,38.69,38.05,38.58,231795.0,36.9434,37.5647,36.9434,37.4579,231795.0
2021-06-04 09:35:00,38.64,38.97,38.51,38.9,177422.0,37.5162,37.8366,37.39,37.7686,177422.0
2021-06-04 09:40:00,38.92,39.02,38.68,38.8,124031.0,37.7881,37.8851,37.555,37.6715,124031.0
2021-06-04 09:45:00,38.8,39.11,38.8,38.89,102695.0,37.6715,37.9725,37.6715,37.7589,102695.0
2021-06-04 09:50:00,38.97,39.03,38.87,38.97,52534.0,37.8366,37.8949,37.7395,37.8366,52534.0
2021-06-04 09:55:00,38.99,39.29,38.99,39.29,139509.0,37.856,38.1473,37.856,38.1473,139509.0
2021-06-04 10:00:00,39.3,39.78,39.27,39.57,153547.0,38.157,38.623,38.1279,38.4192,153547.0
2021-06-04 10:05:00,39.56,39.64,39.4,39.42,46616.0,38.4094,38.4871,38.2541,38.2735,46616.0
2021-06-04 10:10:00,39.46,39.59,39.4,39.45,47461.0,38.3124,38.4386,38.2541,38.3026,47461.0
2021-06-04 10:15:00,39.45,39.57,39.39,39.39,45747.0,38.3026,38.4192,38.2444,38.2444,45747.0
2021-06-04 10:20:00,39.37,39.42,39.09,39.42,73172.0,38.225,38.2735,37.9531,38.2735,73172.0
2021-06-04 10:25:00,39.45,39.46,39.26,39.35,24209.0,38.3026,38.3124,38.1182,38.2056,24209.0
2021-06-04 10:30:00,39.38,39.46,39.31,39.34,29338.0,38.2347,38.3124,38.1667,38.1958,29338.0
2021-06-04 10:35:00,39.38,39.47,39.38,39.45,24625.0,38.2347,38.3221,38.2347,38.3026,24625.0
2021-06-04 10:40:00,39.45,39.55,39.37,39.37,47872.0,38.3026,38.3997,38.225,38.225,47872.0
2021-06-04 10:45:00,39.35,39.69,39.34,39.68,74396.0,38.2056,38.5357,38.1958,38.526,74396.0
2021-06-04 10:50:00,39.65,39.71,39.55,39.56,45873.0,38.4968,38.5551,38.3997,38.4094,45873.0
2021-06-04 10:55:00,39.55,39.65,39.49,39.55,20224.0,38.3997,38.4968,38.3415,38.3997,20224.0
2021-06-04 11:00:00,39.53,39.55,39.47,39.54,15092.0,38.3803,38.3997,38.3221,38.39,15092.0
2021-06-04 11:05:00,39.55,39.76,39.55,39.7,70085.0,38.3997,38.6036,38.3997,38.5454,70085.0
2021-06-04 11:10:00,39.72,39.78,39.64,39.66,12868.0,38.5648,38.623,38.4871,38.5065,12868.0
2021-06-04 11:15:00,39.68,39.76,39.63,39.65,13982.0,38.526,38.6036,38.4774,38.4968,13982.0
2021-06-04 11:20:00,39.7,39.72,39.62,39.72,9477.0,38.5454,38.5648,38.4677,38.5648,9477.0
2021-06-04 11:25:00,39.72,39.73,39.57,39.65,19816.0,38.5648,38.5745,38.4192,38.4968,19816.0
2021-06-04 11:30:00,39.66,39.66,39.55,39.59,21096.0,38.5065,38.5065,38.3997,38.4386,21096.0
2021-06-04 11:35:00,39.61,39.61,39.44,39.49,15314.0,38.458,38.458,38.2929,38.3415,15314.0
2021-06-04 11:40:00,39.51,39.59,39.5,39.56,11520.0,38.3609,38.4386,38.3512,38.4094,11520.0
2021-06-04 11:45:00,39.55,39.55,39.41,39.43,7170.0,38.3997,38.3997,38.2638,38.2832,7170.0
2021-06-04 11:50:00,39.43,39.47,39.33,39.36,23539.0,38.2832,38.3221,38.1861,38.2153,23539.0
2021-06-04 11:55:00,39.38,39.4,39.27,39.29,19172.0,38.2347,38.2541,38.1279,38.1473,19172.0
2021-06-04 12:00:00,39.33,39.36,39.22,39.23,25368.0,38.1861,38.2153,38.0793,38.089,25368.0
2021-06-04 12:05:00,39.23,39.37,39.23,39.34,11190.0,38.089,38.225,38.089,38.1958,11190.0
2021-06-04 12:10:00,39.35,39.45,39.32,39.45,46450.0,38.2056,38.3026,38.1764,38.3026,46450.0
2021-06-04 12:15:00,39.44,39.44,39.36,39.39,11736.0,38.2929,38.2929,38.2153,38.2444,11736.0
2021-06-04 12:20:00,39.38,39.42,39.35,39.37,36085.0,38.2347,38.2735,38.2056,38.225,36085.0
2021-06-04 12:25:00,39.37,39.39,39.31,39.35,11299.0,38.225,38.2444,38.1667,38.2056,11299.0
2021-06-04 12:30:00,39.36,39.49,39.36,39.47,15506.0,38.2153,38.3415,38.2153,38.3221,15506.0
2021-06-04 12:35:00,39.48,39.53,39.46,39.51,40432.0,38.3318,38.3803,38.3124,38.3609,40432.0
2021-06-04 12:40:00,39.51,39.52,39.44,39.48,6858.0,38.3609,38.3706,38.2929,38.3318,6858.0
2021-06-04 12:45:00,39.47,39.49,39.44,39.47,9809.0,38.3221,38.3415,38.2929,38.3221,9809.0
2021-06-04 12:50:00,39.48,39.55,39.46,39.54,25526.0,38.3318,38.3997,38.3124,38.39,25526.0
2021-06-04 12:55:00,39.55,39.61,39.5,39.61,29130.0,38.3997,38.458,38.3512,38.458,29130.0
2021-06-04 13:00:00,39.61,39.63,39.56,39.59,10144.0,38.458,38.4774,38.4094,38.4386,10144.0
2021-06-04 13:05:00,39.59,39.63,39.52,39.63,14072.0,38.4386,38.4774,38.3706,38.4774,14072.0
2021-06-04 13:10:00,39.63,39.65,39.59,39.59,8430.0,38.4774,38.4968,38.4386,38.4386,8430.0
2021-06-04 13:15:00,39.6,39.64,39.52,39.63,15829.0,38.4483,38.4871,38.3706,38.4774,15829.0
2021-06-04 13:20:00,39.64,39.65,39.57,39.61,13618.0,38.4871,38.4968,38.4192,38.458,13618.0
2021-06-04 13:25:00,39.61,39.66,39.61,39.62,12317.0,38.458,38.5065,38.458,38.4677,12317.0
2021-06-04 13:30:00,39.62,39.67,39.62,39.66,7289.0,38.4677,38.5162,38.4677,38.5065,7289.0
2021-06-04 13:35:00,39.66,39.68,39.55,39.61,29080.0,38.5065,38.526,38.3997,38.458,29080.0
2021-06-04 13:40:00,39.62,39.7,39.62,39.7,33329.0,38.4677,38.5454,38.4677,38.5454,33329.0
2021-06-04 13:45:00,39.71,39.75,39.65,39.73,11857.0,38.5551,38.5939,38.4968,38.5745,11857.0
2021-06-04 13:50:00,39.73,39.85,39.73,39.83,41295.0,38.5745,38.691,38.5745,38.6716,41295.0
2021-06-04 13:55:00,39.82,39.85,39.8,39.84,17070.0,38.6619,38.691,38.6425,38.6813,17070.0
2021-06-04 14:00:00,39.84,39.89,39.82,39.88,32037.0,38.6813,38.7298,38.6619,38.7201,32037.0
2021-06-04 14:05:00,39.87,39.96,39.87,39.93,38349.0,38.7104,38.7978,38.7104,38.7687,38349.0
2021-06-04 14:10:00,39.95,39.98,39.88,39.92,30756.0,38.7881,38.8172,38.7201,38.759,30756.0
2021-06-04 14:15:00,39.92,39.95,39.86,39.89,13295.0,38.759,38.7881,38.7007,38.7298,13295.0
2021-06-04 14:20:00,39.89,39.89,39.86,39.86,12157.0,38.7298,38.7298,38.7007,38.7007,12157.0
2021-06-04 14:25:00,39.86,39.88,39.8,39.84,12679.0,38.7007,38.7201,38.6425,38.6813,12679.0
2021-06-04 14:30:00,39.85,39.92,39.85,39.88,13468.0,38.691,38.759,38.691,38.7201,13468.0
2021-06-04 14:35:00,39.87,39.9,39.83,39.89,13721.0,38.7104,38.7396,38.6716,38.7298,13721.0
2021-06-04 14:40:00,39.88,39.91,39.85,39.87,20341.0,38.7201,38.7493,38.691,38.7104,20341.0
2021-06-04 14:45:00,39.87,39.9,39.86,39.89,11598.0,38.7104,38.7396,38.7007,38.7298,11598.0
2021-06-04 14:50:00,39.88,39.89,39.83,39.87,16207.0,38.7201,38.7298,38.6716,38.7104,16207.0
2021-06-04 14:55:00,39.89,39.89,39.77,39.8,21319.0,38.7298,38.7298,38.6133,38.6425,21319.0
2021-06-04 15:00:00,39.81,39.83,39.76,39.77,23332.0,38.6522,38.6716,38.6036,38.6133,23332.0
2021-06-04 15:05:00,39.78,39.81,39.73,39.74,19541.0,38.623,38.6522,38.5745,38.5842,19541.0
2021-06-04 15:10:00,39.75,39.79,39.74,39.75,15680.0,38.5939,38.6328,38.5842,38.5939,15680.0
2021-06-04 15:15:00,39.75,39.78,39.73,39.78,11058.0,38.5939,38.623,38.5745,38.623,11058.0
2021-06-04 15:20:00,39.78,39.81,39.73,39.76,21734.0,38.623,38.6522,38.5745,38.6036,21734.0
2021-06-04 15:25:00,39.78,39.78,39.71,39.74,16203.0,38.623,38.623,38.5551,38.5842,16203.0
2021-06-04 15:30:00,39.73,39.74,39.71,39.73,32038.0,38.5745,38.5842,38.5551,38.5745,32038.0
2021-06-04 15:35:00,39.73,39.75,39.65,39.65,39446.0,38.5745,38.5939,38.4968,38.4968,39446.0
2021-06-04 15:40:00,39.65,39.66,39.54,39.64,47688.0,38.4968,38.5065,38.39,38.4871,47688.0
2021-06-04 15:45:00,39.64,39.78,39.64,39.73,52138.0,38.4871,38.623,38.4871,38.5745,52138.0
2021-06-04 15:50:00,39.75,39.83,39.73,39.75,45093.0,38.5939,38.6716,38.5745,38.5939,45093.0
2021-06-04 15:55:00,39.73,39.75,39.53,39.68,86393.0,38.5745,38.5939,38.3803,38.526,86393.0
2021-06-07 09:30:00,39.19,39.21,38.7,39.04,270055.0,38.0502,38.0696,37.5745,37.9046,270055.0
2021-06-07 09:35:00,39.03,39.44,38.87,38.95,76304.0,37.8949,38.2929,37.7395,37.8172,76304.0
2021-06-07 09:40:00,38.92,39.15,38.75,38.99,62377.0,37.7881,38.0114,37.623,37.856,62377.0
2021-06-07 09:45:00,39.01,39.31,38.93,39.27,39657.0,37.8754,38.1667,37.7978,38.1279,39657.0
2021-06-07 09:50:00,39.29,39.4,38.83,38.94,98538.0,38.1473,38.2541,37.7007,37.8075,98538.0
2021-06-07 09:55:00,38.97,39.29,38.93,39.26,27455.0,37.8366,38.1473,37.7978,38.1182,27455.0
2021-06-07 10:00:00,39.26,39.31,38.91,38.91,31035.0,38.1182,38.1667,37.7783,37.7783,31035.0
2021-06-07 10:05:00,38.9,39.16,38.87,39.05,25839.0,37.7686,38.0211,37.7395,37.9143,25839.0
2021-06-07 10:10:00,39.03,39.06,38.78,38.88,64171.0,37.8949,37.924,37.6521,37.7492,64171.0
2021-06-07 10:15:00,38.86,38.86,38.48,38.49,96949.0,37.7298,37.7298,37.3609,37.3706,96949.0
2021-06-07 10:20:00,38.48,38.78,38.41,38.76,55370.0,37.3609,37.6521,37.2929,37.6327,55370.0
2021-06-07 10:25:00,38.77,38.81,38.65,38.77,52333.0,37.6424,37.6813,37.5259,37.6424,52333.0
2021-06-07 10:30:00,38.79,38.91,38.6,38.82,39022.0,37.6618,37.7783,37.4774,37.691,39022.0
2021-06-07 10:35:00,38.8,38.98,38.8,38.91,22790.0,37.6715,37.8463,37.6715,37.7783,22790.0
2021-06-07 10:40:00,38.91,38.92,38.79,38.88,22051.0,37.7783,37.7881,37.6618,37.7492,22051.0
2021-06-07 10:45:00,38.88,38.89,38.66,38.82,29575.0,37.7492,37.7589,37.5356,37.691,29575.0
2021-06-07 10:50:00,38.84,38.91,38.77,38.85,18800.0,37.7104,37.7783,37.6424,37.7201,18800.0
2021-06-07 10:55:00,38.84,38.96,38.77,38.93,29343.0,37.7104,37.8269,37.6424,37.7978,29343.0
2021-06-07 11:00:00,38.94,38.94,38.54,38.59,33995.0,37.8075,37.8075,37.4191,37.4677,33995.0
2021-06-07 11:05:00,38.55,38.65,38.51,38.57,24849.0,37.4288,37.5259,37.39,37.4482,24849.0
2021-06-07 11:10:00,38.57,38.71,38.57,38.62,21629.0,37.4482,37.5842,37.4482,37.4968,21629.0
2021-06-07 11:15:00,38.63,38.64,38.43,38.44,45493.0,37.5065,37.5162,37.3123,37.322,45493.0
2021-06-07 11:20:00,38.44,38.46,38.28,38.32,42330.0,37.322,37.3414,37.1667,37.2055,42330.0
2021-06-07 11:25:00,38.31,38.41,38.18,38.34,33510.0,37.1958,37.2929,37.0696,37.2249,33510.0
2021-06-07 11:30:00,38.32,38.51,38.29,38.47,35078.0,37.2055,37.39,37.1764,37.3511,35078.0
2021-06-07 11:35:00,38.48,38.51,38.3,38.32,19431.0,37.3609,37.39,37.1861,37.2055,19431.0
2021-06-07 11:40:00,38.33,38.33,38.16,38.19,26856.0,37.2152,37.2152,37.0502,37.0793,26856.0
2021-06-07 11:45:00,38.19,38.34,38.16,38.33,17334.0,37.0793,37.2249,37.0502,37.2152,17334.0
2021-06-07 11:50:00,38.36,38.47,38.36,38.44,13581.0,37.2443,37.3511,37.2443,37.322,13581.0
2021-06-07 11:55:00,38.42,38.58,38.42,38.56,20676.0,37.3026,37.4579,37.3026,37.4385,20676.0
2021-06-07 12:00:00,38.57,38.64,38.57,38.63,15533.0,37.4482,37.5162,37.4482,37.5065,15533.0
2021-06-07 12:05:00,38.65,38.67,38.62,38.64,20036.0,37.5259,37.5453,37.4968,37.5162,20036.0
2021-06-07 12:10:00,38.64,38.7,38.62,38.67,17924.0,37.5162,37.5745,37.4968,37.5453,17924.0
2021-06-07 12:15:00,38.68,38.73,38.66,38.66,10109.0,37.555,37.6036,37.5356,37.5356,10109.0
2021-06-07 12:20:00,38.66,38.71,38.63,38.66,7014.0,37.5356,37.5842,37.5065,37.5356,7014.0
2021-06-07 12:25:00,38.66,38.76,38.6,38.75,19953.0,37.5356,37.6327,37.4774,37.623,19953.0
2021-06-07 12:30:00,38.75,38.84,38.67,38.73,12629.0,37.623,37.7104,37.5453,37.6036,12629.0
2021-06-07 12:35:00,38.74,38.74,38.62,38.66,6652.0,37.6133,37.6133,37.4968,37.5356,6652.0
2021-06-07 12:40:00,38.67,38.78,38.64,38.75,7340.0,37.5453,37.6521,37.5162,37.623,7340.0
2021-06-07 12:45:00,38.75,38.79,38.7,38.76,10773.0,37.623,37.6618,37.5745,37.6327,10773.0
2021-06-07 12:50:00,38.77,38.82,38.75,38.78,11118.0,37.6424,37.691,37.623,37.6521,11118.0
2021-06-07 12:55:00,38.78,38.8,38.71,38.74,8512.0,37.6521,37.6715,37.5842,37.6133,8512.0
2021-06-07 13:00:00,38.73,38.79,38.72,38.74,9700.0,37.6036,37.6618,37.5939,37.6133,9700.0
2021-06-07 13:05:00,38.73,38.73,38.59,38.59,12591.0,37.6036,37.6036,37.4677,37.4677,12591.0
2021-06-07 13:10:00,38.6,38.62,38.51,38.61,9673.0,37.4774,37.4968,37.39,37.4871,9673.0
2021-06-07 13:15:00,38.64,38.69,38.58,38.66,4801.0,37.5162,37.5647,37.4579,37.5356,4801.0
2021-06-07 13:20:00,38.64,38.74,38.64,38.72,11296.0,37.5162,37.6133,37.5162,37.5939,11296.0
2021-06-07 13:25:00,38.72,38.74,38.67,38.68,11446.0,37.5939,37.6133,37.5453,37.555,11446.0
2021-06-07 13:30:00,38.68,38.7,38.62,38.64,15096.0,37.555,37.5745,37.4968,37.5162,15096.0
2021-06-07 13:35:00,38.64,38.73,38.64,38.71,7784.0,37.5162,37.6036,37.5162,37.5842,7784.0
2021-06-07 13:40:00,38.71,38.75,38.71,38.71,3280.0,37.5842,37.623,37.5842,37.5842,3280.0
2021-06-07 13:45:00,38.72,38.73,38.58,38.67,8930.0,37.5939,37.6036,37.4579,37.5453,8930.0
2021-06-07 13:50:00,38.68,38.72,38.67,38.72,9400.0,37.555,37.5939,37.5453,37.5939,9400.0
2021-06-07 13:55:00,38.72,38.72,38.57,38.57,11343.0,37.5939,37.5939,37.4482,37.4482,11343.0
2021-06-07 14:00:00,38.56,38.71,38.56,38.65,13483.0,37.4385,37.5842,37.4385,37.5259,13483.0
2021-06-07 14:05:00,38.64,38.74,38.64,38.73,11355.0,37.5162,37.6133,37.5162,37.6036,11355.0
2021-06-07 14:10:00,38.75,38.77,38.72,38.75,12917.0,37.623,37.6424,37.5939,37.623,12917.0
2021-06-07 14:15:00,38.75,38.75,38.66,38.67,7850.0,37.623,37.623,37.5356,37.5453,7850.0
2021-06-07 14:20:00,38.68,38.74,38.65,38.67,3364.0,37.555,37.6133,37.5259,37.5453,3364.0
2021-06-07 14:25:00,38.65,38.71,38.65,38.66,3314.0,37.5259,37.5842,37.5259,37.5356,3314.0
2021-06-07 14:30:00,38.66,38.71,38.63,38.69,7666.0,37.5356,37.5842,37.5065,37.5647,7666.0
2021-06-07 14:35:00,38.7,38.71,38.66,38.67,6148.0,37.5745,37.5842,37.5356,37.5453,6148.0
2021-06-07 14:40:00,38.67,38.69,38.63,38.66,3400.0,37.5453,37.5647,37.5065,37.5356,3400.0
2021-06-07 14:45:00,38.67,38.69,38.6,38.62,6157.0,37.5453,37.5647,37.4774,37.4968,6157.0
2021-06-07 14:50:00,38.62,38.7,38.62,38.68,7009.0,37.4968,37.5745,37.4968,37.555,7009.0
2021-06-07 14:55:00,38.68,38.84,38.68,38.78,12333.0,37.555,37.7104,37.555,37.6521,12333.0
2021-06-07 15:00:00,38.77,38.81,38.75,38.81,5975.0,37.6424,37.6813,37.623,37.6813,5975.0
2021-06-07 15:05:00,38.82,38.86,38.81,38.86,11323.0,37.691,37.7298,37.6813,37.7298,11323.0
2021-06-07 15:10:00,38.86,38.88,38.82,38.86,20155.0,37.7298,37.7492,37.691,37.7298,20155.0
2021-06-07 15:15:00,38.85,38.91,38.83,38.91,53302.0,37.7201,37.7783,37.7007,37.7783,53302.0
2021-06-07 15:20:00,38.92,39.07,38.92,39.06,31391.0,37.7881,37.9337,37.7881,37.924,31391.0
2021-06-07 15:25:00,39.07,39.07,38.97,38.98,10429.0,37.9337,37.9337,37.8366,37.8463,10429.0
2021-06-07 15:30:00,38.97,39.06,38.97,39.03,27583.0,37.8366,37.924,37.8366,37.8949,27583.0
2021-06-07 15:35:00,39.02,39.04,38.88,38.91,20305.0,37.8851,37.9046,37.7492,37.7783,20305.0
2021-06-07 15:40:00,38.91,38.98,38.82,38.82,21571.0,37.7783,37.8463,37.691,37.691,21571.0
2021-06-07 15:45:00,38.81,38.94,38.81,38.93,9760.0,37.6813,37.8075,37.6813,37.7978,9760.0
2021-06-07 15:50:00,38.92,39.03,38.91,38.92,39993.0,37.7881,37.8949,37.7783,37.7881,39993.0
2021-06-07 15:55:00,38.92,38.97,38.88,38.88,53436.0,37.7881,37.8366,37.7492,37.7492,53436.0
2021-06-08 09:30:00,39.8,39.97,39.45,39.67,291193.0,38.6425,38.8075,38.3026,38.5162,291193.0
2021-06-08 09:35:00,39.69,39.87,39.56,39.73,145495.0,38.5357,38.7104,38.4094,38.5745,145495.0
2021-06-08 09:40:00,39.72,39.78,39.57,39.62,51974.0,38.5648,38.623,38.4192,38.4677,51974.0
2021-06-08 09:45:00,39.59,39.72,39.3,39.38,65385.0,38.4386,38.5648,38.157,38.2347,65385.0
2021-06-08 09:50:00,39.38,39.39,38.74,38.9,95212.0,38.2347,38.2444,37.6133,37.7686,95212.0
2021-06-08 09:55:00,38.86,38.89,38.48,38.59,64174.0,37.7298,37.7589,37.3609,37.4677,64174.0
2021-06-08 10:00:00,38.58,38.62,38.35,38.43,50428.0,37.4579,37.4968,37.2346,37.3123,50428.0
2021-06-08 10:05:00,38.44,38.58,38.36,38.55,31902.0,37.322,37.4579,37.2443,37.4288,31902.0
2021-06-08 10:10:00,38.55,38.62,38.38,38.39,47103.0,37.4288,37.4968,37.2638,37.2735,47103.0
2021-06-08 10:15:00,38.43,38.44,38.21,38.28,103588.0,37.3123,37.322,37.0987,37.1667,103588.0
2021-06-08 10:20:00,38.35,38.4,38.11,38.2,34172.0,37.2346,37.2832,37.0016,37.089,34172.0
2021-06-08 10:25:00,38.21,38.41,38.15,38.33,31365.0,37.0987,37.2929,37.0405,37.2152,31365.0
2021-06-08 10:30:00,38.27,38.38,38.15,38.22,20882.0,37.157,37.2638,37.0405,37.1084,20882.0
2021-06-08 10:35:00,38.17,38.3,38.15,38.15,18047.0,37.0599,37.1861,37.0405,37.0405,18047.0
2021-06-08 10:40:00,38.16,38.23,38.11,38.17,22802.0,37.0502,37.1181,37.0016,37.0599,22802.0
2021-06-08 10:45:00,38.19,38.29,38.14,38.18,19709.0,37.0793,37.1764,37.0307,37.0696,19709.0
2021-06-08 10:50:00,38.19,38.28,37.95,37.95,71576.0,37.0793,37.1667,36.8463,36.8463,71576.0
2021-06-08 10:55:00,37.94,37.95,37.76,37.85,41822.0,36.8366,36.8463,36.6618,36.7492,41822.0
2021-06-08 11:00:00,37.86,38.02,37.71,37.75,45846.0,36.7589,36.9142,36.6132,36.6521,45846.0
2021-06-08 11:05:00,37.76,38.05,37.72,38.02,15741.0,36.6618,36.9434,36.623,36.9142,15741.0
2021-06-08 11:10:00,38.03,38.03,37.68,37.68,22095.0,36.9239,36.9239,36.5841,36.5841,22095.0
2021-06-08 11:15:00,37.69,37.79,37.58,37.6,28090.0,36.5938,36.6909,36.487,36.5064,28090.0
2021-06-08 11:20:00,37.58,37.63,37.31,37.56,86899.0,36.487,36.5356,36.2249,36.4676,86899.0
2021-06-08 11:25:00,37.58,37.74,37.47,37.69,38059.0,36.487,36.6424,36.3802,36.5938,38059.0
2021-06-08 11:30:00,37.68,37.76,37.63,37.73,26521.0,36.5841,36.6618,36.5356,36.6327,26521.0
2021-06-08 11:35:00,37.71,37.73,37.58,37.69,30709.0,36.6132,36.6327,36.487,36.5938,30709.0
2021-06-08 11:40:00,37.68,37.88,37.56,37.88,33240.0,36.5841,36.7783,36.4676,36.7783,33240.0
2021-06-08 11:45:00,37.88,37.98,37.88,37.9,22459.0,36.7783,36.8754,36.7783,36.7977,22459.0
2021-06-08 11:50:00,37.88,37.92,37.74,37.89,18846.0,36.7783,36.8171,36.6424,36.788,18846.0
2021-06-08 11:55:00,37.88,38.02,37.85,38.01,12087.0,36.7783,36.9142,36.7492,36.9045,12087.0
2021-06-08 12:00:00,37.99,38.12,37.91,38.12,16555.0,36.8851,37.0113,36.8074,37.0113,16555.0
2021-06-08 12:05:00,38.1,38.14,38.06,38.12,6820.0,36.9919,37.0307,36.9531,37.0113,6820.0
2021-06-08 12:10:00,38.12,38.21,38.02,38.2,14968.0,37.0113,37.0987,36.9142,37.089,14968.0
2021-06-08 12:15:00,38.19,38.27,38.16,38.21,32040.0,37.0793,37.157,37.0502,37.0987,32040.0
2021-06-08 12:20:00,38.22,38.22,38.02,38.11,11487.0,37.1084,37.1084,36.9142,37.0016,11487.0
2021-06-08 12:25:00,38.12,38.14,38.03,38.13,6900.0,37.0113,37.0307,36.9239,37.021,6900.0
2021-06-08 12:30:00,38.18,38.25,38.17,38.18,5899.0,37.0696,37.1375,37.0599,37.0696,5899.0
2021-06-08 12:35:00,38.2,38.28,38.13,38.17,6350.0,37.089,37.1667,37.021,37.0599,6350.0
2021-06-08 12:40:00,38.18,38.22,38.15,38.17,3895.0,37.0696,37.1084,37.0405,37.0599,3895.0
2021-06-08 12:45:00,38.17,38.22,38.15,38.22,6860.0,37.0599,37.1084,37.0405,37.1084,6860.0
2021-06-08 12:50:00,38.25,38.34,38.22,38.33,7964.0,37.1375,37.2249,37.1084,37.2152,7964.0
2021-06-08 12:55:00,38.3,38.43,38.3,38.43,9503.0,37.1861,37.3123,37.1861,37.3123,9503.0
2021-06-08 13:00:00,38.44,38.44,38.37,38.41,4200.0,37.322,37.322,37.2541,37.2929,4200.0
2021-06-08 13:05:00,38.39,38.41,38.37,38.4,6203.0,37.2735,37.2929,37.2541,37.2832,6203.0
2021-06-08 13:10:00,38.39,38.41,38.22,38.23,12689.0,37.2735,37.2929,37.1084,37.1181,12689.0
2021-06-08 13:15:00,38.25,38.27,38.2,38.24,9533.0,37.1375,37.157,37.089,37.1278,9533.0
2021-06-08 13:20:00,38.25,38.27,38.18,38.27,8309.0,37.1375,37.157,37.0696,37.157,8309.0
2021-06-08 13:25:00,38.29,38.29,38.19,38.19,7464.0,37.1764,37.1764,37.0793,37.0793,7464.0
2021-06-08 13:30:00,38.18,38.33,38.16,38.23,16324.0,37.0696,37.2152,37.0502,37.1181,16324.0
2021-06-08 13:35:00,38.22,38.3,38.22,38.25,8625.0,37.1084,37.1861,37.1084,37.1375,8625.0
2021-06-08 13:40:00,38.2,38.32,38.19,38.3,6345.0,37.089,37.2055,37.0793,37.1861,6345.0
2021-06-08 13:45:00,38.29,38.3,38.21,38.21,3700.0,37.1764,37.1861,37.0987,37.0987,3700.0
2021-06-08 13:50:00,38.23,38.23,38.1,38.16,10504.0,37.1181,37.1181,36.9919,37.0502,10504.0
2021-06-08 13:55:00,38.15,38.16,38.07,38.07,4740.0,37.0405,37.0502,36.9628,36.9628,4740.0
2021-06-08 14:00:00,38.08,38.16,38.07,38.16,4200.0,36.9725,37.0502,36.9628,37.0502,4200.0
2021-06-08 14:05:00,38.15,38.2,38.13,38.13,16976.0,37.0405,37.089,37.021,37.021,16976.0
2021-06-08 14:10:00,38.14,38.17,38.04,38.06,5451.0,37.0307,37.0599,36.9337,36.9531,5451.0
2021-06-08 14:15:00,38.06,38.1,38.05,38.1,5850.0,36.9531,36.9919,36.9434,36.9919,5850.0
2021-06-08 14:20:00,38.09,38.09,37.99,38.04,31820.0,36.9822,36.9822,36.8851,36.9337,31820.0
2021-06-08 14:25:00,38.05,38.05,37.98,38.04,10627.0,36.9434,36.9434,36.8754,36.9337,10627.0
2021-06-08 14:30:00,38.02,38.08,38.01,38.04,67129.0,36.9142,36.9725,36.9045,36.9337,67129.0
2021-06-08 14:35:00,38.02,38.02,37.92,37.93,7852.0,36.9142,36.9142,36.8171,36.8269,7852.0
2021-06-08 14:40:00,37.93,37.96,37.91,37.92,7582.0,36.8269,36.856,36.8074,36.8171,7582.0
2021-06-08 14:45:00,37.9,37.92,37.83,37.92,10280.0,36.7977,36.8171,36.7298,36.8171,10280.0
2021-06-08 14:50:00,37.92,37.99,37.91,37.98,11989.0,36.8171,36.8851,36.8074,36.8754,11989.0
2021-06-08 14:55:00,38.0,38.08,37.97,38.05,8156.0,36.8948,36.9725,36.8657,36.9434,8156.0
2021-06-08 15:00:00,38.06,38.16,38.06,38.15,6350.0,36.9531,37.0502,36.9531,37.0405,6350.0
2021-06-08 15:05:00,38.14,38.16,38.07,38.13,11368.0,37.0307,37.0502,36.9628,37.021,11368.0
2021-06-08 15:10:00,38.14,38.19,38.11,38.13,6550.0,37.0307,37.0793,37.0016,37.021,6550.0
2021-06-08 15:15:00,38.12,38.12,38.06,38.08,6100.0,37.0113,37.0113,36.9531,36.9725,6100.0
2021-06-08 15:20:00,38.09,38.12,37.95,37.99,20322.0,36.9822,37.0113,36.8463,36.8851,20322.0
2021-06-08 15:25:00,38.0,38.01,37.91,37.95,16716.0,36.8948,36.9045,36.8074,36.8463,16716.0
2021-06-08 15:30:00,37.94,38.02,37.94,38.0,25200.0,36.8366,36.9142,36.8366,36.8948,25200.0
2021-06-08 15:35:00,37.99,37.99,37.93,37.94,8516.0,36.8851,36.8851,36.8269,36.8366,8516.0
2021-06-08 15:40:00,37.95,38.05,37.95,38.05,20325.0,36.8463,36.9434,36.8463,36.9434,20325.0
2021-06-08 15:45:00,38.03,38.03,37.94,37.97,37303.0,36.9239,36.9239,36.8366,36.8657,37303.0
2021-06-08 15:50:00,38.01,38.23,38.01,38.16,45799.0,36.9045,37.1181,36.9045,37.0502,45799.0
2021-06-08 15:55:00,38.19,38.2,38.03,38.13,71396.0,37.0793,37.089,36.9239,37.021,71396.0
2021-06-09 09:30:00,38.56,38.89,38.44,38.48,179715.0,37.4385,37.7589,37.322,37.3609,179715.0
2021-06-09 09:35:00,38.47,38.6,38.22,38.23,81717.0,37.3511,37.4774,37.1084,37.1181,81717.0
2021-06-09 09:40:00,38.22,38.3,38.02,38.25,79538.0,37.1084,37.1861,36.9142,37.1375,79538.0
2021-06-09 09:45:00,38.28,38.58,38.04,38.07,46727.0,37.1667,37.4579,36.9337,36.9628,46727.0
2021-06-09 09:50:00,38.05,38.05,37.67,37.9,59799.0,36.9434,36.9434,36.5744,36.7977,59799.0
2021-06-09 09:55:00,37.94,38.2,37.92,38.11,47288.0,36.8366,37.089,36.8171,37.0016,47288.0
2021-06-09 10:00:00,38.11,38.19,37.86,38.05,37163.0,37.0016,37.0793,36.7589,36.9434,37163.0
2021-06-09 10:05:00,38.08,38.24,38.02,38.13,27540.0,36.9725,37.1278,36.9142,37.021,27540.0
2021-06-09 10:10:00,38.09,38.11,37.89,37.97,21758.0,36.9822,37.0016,36.788,36.8657,21758.0
2021-06-09 10:15:00,37.93,38.02,37.83,37.92,24704.0,36.8269,36.9142,36.7298,36.8171,24704.0
2021-06-09 10:20:00,37.92,38.04,37.84,37.92,36612.0,36.8171,36.9337,36.7395,36.8171,36612.0
2021-06-09 10:25:00,37.96,38.0,37.87,37.97,18805.0,36.856,36.8948,36.7686,36.8657,18805.0
2021-06-09 10:30:00,37.98,38.03,37.85,37.9,26574.0,36.8754,36.9239,36.7492,36.7977,26574.0
2021-06-09 10:35:00,37.91,37.93,37.73,37.88,53424.0,36.8074,36.8269,36.6327,36.7783,53424.0
2021-06-09 10:40:00,37.92,38.02,37.9,38.0,14625.0,36.8171,36.9142,36.7977,36.8948,14625.0
2021-06-09 10:45:00,38.01,38.02,37.76,37.84,14675.0,36.9045,36.9142,36.6618,36.7395,14675.0
2021-06-09 10:50:00,37.84,37.95,37.76,37.94,7716.0,36.7395,36.8463,36.6618,36.8366,7716.0
2021-06-09 10:55:00,37.9,37.98,37.89,37.94,8703.0,36.7977,36.8754,36.788,36.8366,8703.0
2021-06-09 11:00:00,37.89,38.07,37.89,38.06,28390.0,36.788,36.9628,36.788,36.9531,28390.0
2021-06-09 11:05:00,38.09,38.1,38.02,38.06,12148.0,36.9822,36.9919,36.9142,36.9531,12148.0
2021-06-09 11:10:00,38.1,38.12,37.98,37.98,12869.0,36.9919,37.0113,36.8754,36.8754,12869.0
2021-06-09 11:15:00,37.96,38.11,37.95,38.08,14767.0,36.856,37.0016,36.8463,36.9725,14767.0
2021-06-09 11:20:00,38.08,38.12,38.03,38.06,7201.0,36.9725,37.0113,36.9239,36.9531,7201.0
2021-06-09 11:25:00,38.07,38.12,37.98,38.12,7640.0,36.9628,37.0113,36.8754,37.0113,7640.0
2021-06-09 11:30:00,38.11,38.12,37.99,38.05,9964.0,37.0016,37.0113,36.8851,36.9434,9964.0
2021-06-09 11:35:00,38.04,38.05,37.9,38.01,14838.0,36.9337,36.9434,36.7977,36.9045,14838.0
2021-06-09 11:40:00,38.0,38.1,38.0,38.03,8004.0,36.8948,36.9919,36.8948,36.9239,8004.0
2021-06-09 11:45:00,38.02,38.08,38.02,38.06,7066.0,36.9142,36.9725,36.9142,36.9531,7066.0
2021-06-09 11:50:00,38.06,38.07,37.94,37.94,10480.0,36.9531,36.9628,36.8366,36.8366,10480.0
2021-06-09 11:55:00,37.95,38.06,37.84,38.03,17423.0,36.8463,36.9531,36.7395,36.9239,17423.0
2021-06-09 12:00:00,38.02,38.11,37.99,38.1,13257.0,36.9142,37.0016,36.8851,36.9919,13257.0
2021-06-09 12:05:00,38.11,38.14,38.01,38.09,7993.0,37.0016,37.0307,36.9045,36.9822,7993.0
2021-06-09 12:10:00,38.08,38.15,38.08,38.1,11745.0,36.9725,37.0405,36.9725,36.9919,11745.0
2021-06-09 12:15:00,38.1,38.14,38.06,38.13,10580.0,36.9919,37.0307,36.9531,37.021,10580.0
2021-06-09 12:20:00,38.14,38.17,38.11,38.12,18708.0,37.0307,37.0599,37.0016,37.0113,18708.0
2021-06-09 12:25:00,38.13,38.19,38.12,38.18,6690.0,37.021,37.0793,37.0113,37.0696,6690.0
2021-06-09 12:30:00,38.18,38.27,38.18,38.26,13968.0,37.0696,37.157,37.0696,37.1473,13968.0
2021-06-09 12:35:00,38.24,38.29,38.23,38.26,7234.0,37.1278,37.1764,37.1181,37.1473,7234.0
2021-06-09 12:40:00,38.27,38.35,38.22,38.24,17571.0,37.157,37.2346,37.1084,37.1278,17571.0
2021-06-09 12:45:00,38.24,38.26,38.17,38.19,10702.0,37.1278,37.1473,37.0599,37.0793,10702.0
2021-06-09 12:50:00,38.19,38.29,38.19,38.22,9503.0,37.0793,37.1764,37.0793,37.1084,9503.0
2021-06-09 12:55:00,38.22,38.3,38.22,38.29,9637.0,37.1084,37.1861,37.1084,37.1764,9637.0
2021-06-09 13:00:00,38.3,38.33,38.23,38.29,21445.0,37.1861,37.2152,37.1181,37.1764,21445.0
2021-06-09 13:05:00,38.3,38.31,38.26,38.27,3800.0,37.1861,37.1958,37.1473,37.157,3800.0
2021-06-09 13:10:00,38.28,38.29,38.24,38.26,5823.0,37.1667,37.1764,37.1278,37.1473,5823.0
2021-06-09 13:15:00,38.23,38.28,38.19,38.25,18301.0,37.1181,37.1667,37.0793,37.1375,18301.0
2021-06-09 13:20:00,38.23,38.28,38.23,38.26,23492.0,37.1181,37.1667,37.1181,37.1473,23492.0
2021-06-09 13:25:00,38.27,38.28,38.15,38.15,28397.0,37.157,37.1667,37.0405,37.0405,28397.0
2021-06-09 13:30:00,38.15,38.26,38.12,38.26,11744.0,37.0405,37.1473,37.0113,37.1473,11744.0
2021-06-09 13:35:00,38.27,38.27,38.09,38.13,10830.0,37.157,37.157,36.9822,37.021,10830.0
2021-06-09 13:40:00,38.13,38.13,38.04,38.11,6834.0,37.021,37.021,36.9337,37.0016,6834.0
2021-06-09 13:45:00,38.12,38.17,38.12,38.13,4985.0,37.0113,37.0599,37.0113,37.021,4985.0
2021-06-09 13:50:00,38.16,38.18,38.12,38.18,4700.0,37.0502,37.0696,37.0113,37.0696,4700.0
2021-06-09 13:55:00,38.18,38.23,38.14,38.15,10119.0,37.0696,37.1181,37.0307,37.0405,10119.0
2021-06-09 14:00:00,38.16,38.28,38.16,38.24,10060.0,37.0502,37.1667,37.0502,37.1278,10060.0
2021-06-09 14:05:00,38.23,38.28,38.13,38.13,8389.0,37.1181,37.1667,37.021,37.021,8389.0
2021-06-09 14:10:00,38.15,38.15,38.1,38.1,4800.0,37.0405,37.0405,36.9919,36.9919,4800.0
2021-06-09 14:15:00,38.07,38.15,38.06,38.06,5800.0,36.9628,37.0405,36.9531,36.9531,5800.0
2021-06-09 14:20:00,38.07,38.18,38.06,38.11,5500.0,36.9628,37.0696,36.9531,37.0016,5500.0
2021-06-09 14:25:00,38.1,38.18,38.09,38.14,5243.0,36.9919,37.0696,36.9822,37.0307,5243.0
2021-06-09 14:30:00,38.15,38.17,38.09,38.11,4600.0,37.0405,37.0599,36.9822,37.0016,4600.0
2021-06-09 14:35:00,38.13,38.14,38.02,38.03,3400.0,37.021,37.0307,36.9142,36.9239,3400.0
2021-06-09 14:40:00,38.04,38.04,37.97,37.97,5606.0,36.9337,36.9337,36.8657,36.8657,5606.0
2021-06-09 14:45:00,37.97,38.0,37.87,37.88,12643.0,36.8657,36.8948,36.7686,36.7783,12643.0
2021-06-09 14:50:00,37.88,37.93,37.84,37.92,11587.0,36.7783,36.8269,36.7395,36.8171,11587.0
2021-06-09 14:55:00,37.93,37.93,37.82,37.84,8242.0,36.8269,36.8269,36.72,36.7395,8242.0
2021-06-09 15:00:00,37.82,37.87,37.79,37.84,10315.0,36.72,36.7686,36.6909,36.7395,10315.0
2021-06-09 15:05:00,37.83,37.89,37.81,37.83,8000.0,36.7298,36.788,36.7103,36.7298,8000.0
2021-06-09 15:10:00,37.84,37.89,37.81,37.83,4486.0,36.7395,36.788,36.7103,36.7298,4486.0
2021-06-09 15:15:00,37.84,37.91,37.84,37.86,5727.0,36.7395,36.8074,36.7395,36.7589,5727.0
2021-06-09 15:20:00,37.88,37.9,37.8,37.82,10973.0,36.7783,36.7977,36.7006,36.72,10973.0
2021-06-09 15:25:00,37.82,37.82,37.72,37.74,21414.0,36.72,36.72,36.623,36.6424,21414.0
2021-06-09 15:30:00,37.71,37.8,37.68,37.79,15285.0,36.6132,36.7006,36.5841,36.6909,15285.0
2021-06-09 15:35:00,37.78,37.79,37.7,37.75,13341.0,36.6812,36.6909,36.6035,36.6521,13341.0
2021-06-09 15:40:00,37.76,37.76,37.62,37.64,16206.0,36.6618,36.6618,36.5259,36.5453,16206.0
2021-06-09 15:45:00,37.65,37.81,37.65,37.72,17672.0,36.555,36.7103,36.555,36.623,17672.0
2021-06-09 15:50:00,37.71,37.79,37.65,37.74,66471.0,36.6132,36.6909,36.555,36.6424,66471.0
2021-06-09 15:55:00,37.77,37.78,37.65,37.68,38387.0,36.6715,36.6812,36.555,36.5841,38387.0
2021-06-10 09:30:00,37.8,38.11,37.64,38.04,207335.0,36.7006,37.0016,36.5453,36.9337,207335.0
2021-06-10 09:35:00,38.08,38.72,38.08,38.68,99176.0,36.9725,37.5939,36.9725,37.555,99176.0
2021-06-10 09:40:00,38.7,38.95,38.62,38.95,142016.0,37.5745,37.8172,37.4968,37.8172,142016.0
2021-06-10 09:45:00,38.95,39.21,38.95,39.09,125939.0,37.8172,38.0696,37.8172,37.9531,125939.0
2021-06-10 09:50:00,39.07,39.17,38.96,39.17,39153.0,37.9337,38.0308,37.8269,38.0308,39153.0
2021-06-10 09:55:00,39.16,39.3,39.13,39.13,66092.0,38.0211,38.157,37.9919,37.9919,66092.0
2021-06-10 10:00:00,39.14,39.36,39.11,39.19,67170.0,38.0017,38.2153,37.9725,38.0502,67170.0
2021-06-10 10:05:00,39.17,39.27,38.93,38.95,48259.0,38.0308,38.1279,37.7978,37.8172,48259.0
2021-06-10 10:10:00,38.96,39.03,38.65,38.71,62499.0,37.8269,37.8949,37.5259,37.5842,62499.0
2021-06-10 10:15:00,38.75,38.92,38.71,38.92,26088.0,37.623,37.7881,37.5842,37.7881,26088.0
2021-06-10 10:20:00,38.91,38.94,38.63,38.77,32273.0,37.7783,37.8075,37.5065,37.6424,32273.0
2021-06-10 10:25:00,38.77,38.82,38.62,38.72,27433.0,37.6424,37.691,37.4968,37.5939,27433.0
2021-06-10 10:30:00,38.72,38.79,38.67,38.69,11882.0,37.5939,37.6618,37.5453,37.5647,11882.0
2021-06-10 10:35:00,38.71,38.73,38.37,38.37,47861.0,37.5842,37.6036,37.2541,37.2541,47861.0
2021-06-10 10:40:00,38.37,38.42,38.23,38.3,43518.0,37.2541,37.3026,37.1181,37.1861,43518.0
2021-06-10 10:45:00,38.29,38.29,37.86,37.93,62543.0,37.1764,37.1764,36.7589,36.8269,62543.0
2021-06-10 10:50:00,37.95,37.95,37.6,37.6,74439.0,36.8463,36.8463,36.5064,36.5064,74439.0
2021-06-10 10:55:00,37.58,38.07,37.52,38.07,51305.0,36.487,36.9628,36.4288,36.9628,51305.0
2021-06-10 11:00:00,38.05,38.06,37.82,37.93,36375.0,36.9434,36.9531,36.72,36.8269,36375.0
2021-06-10 11:05:00,37.9,38.05,37.8,38.03,32927.0,36.7977,36.9434,36.7006,36.9239,32927.0
2021-06-10 11:10:00,38.0,38.08,37.84,38.0,26718.0,36.8948,36.9725,36.7395,36.8948,26718.0
2021-06-10 11:15:00,38.01,38.17,38.01,38.11,25179.0,36.9045,37.0599,36.9045,37.0016,25179.0
2021-06-10 11:20:00,38.11,38.25,38.09,38.25,27670.0,37.0016,37.1375,36.9822,37.1375,27670.0
2021-06-10 11:25:00,38.24,38.3,38.17,38.27,22330.0,37.1278,37.1861,37.0599,37.157,22330.0
2021-06-10 11:30:00,38.28,38.4,38.28,38.38,62451.0,37.1667,37.2832,37.1667,37.2638,62451.0
2021-06-10 11:35:00,38.38,38.42,38.3,38.33,25324.0,37.2638,37.3026,37.1861,37.2152,25324.0
2021-06-10 11:40:00,38.34,38.41,38.09,38.2,30734.0,37.2249,37.2929,36.9822,37.089,30734.0
2021-06-10 11:45:00,38.23,38.43,38.23,38.41,10702.0,37.1181,37.3123,37.1181,37.2929,10702.0
2021-06-10 11:50:00,38.42,38.47,38.29,38.4,11119.0,37.3026,37.3511,37.1764,37.2832,11119.0
2021-06-10 11:55:00,38.42,38.46,38.35,38.43,10845.0,37.3026,37.3414,37.2346,37.3123,10845.0
2021-06-10 12:00:00,38.44,38.49,38.39,38.46,7489.0,37.322,37.3706,37.2735,37.3414,7489.0
2021-06-10 12:05:00,38.45,38.47,38.3,38.42,16000.0,37.3317,37.3511,37.1861,37.3026,16000.0
2021-06-10 12:10:00,38.43,38.52,38.37,38.43,17435.0,37.3123,37.3997,37.2541,37.3123,17435.0
2021-06-10 12:15:00,38.44,38.53,38.44,38.46,8397.0,37.322,37.4094,37.322,37.3414,8397.0
2021-06-10 12:20:00,38.44,38.49,38.39,38.44,25404.0,37.322,37.3706,37.2735,37.322,25404.0
2021-06-10 12:25:00,38.45,38.48,38.35,38.35,9132.0,37.3317,37.3609,37.2346,37.2346,9132.0
2021-06-10 12:30:00,38.39,38.52,38.37,38.51,6921.0,37.2735,37.3997,37.2541,37.39,6921.0
2021-06-10 12:35:00,38.5,38.58,38.46,38.58,10613.0,37.3803,37.4579,37.3414,37.4579,10613.0
2021-06-10 12:40:00,38.55,38.62,38.53,38.61,27535.0,37.4288,37.4968,37.4094,37.4871,27535.0
2021-06-10 12:45:00,38.61,38.64,38.57,38.63,25987.0,37.4871,37.5162,37.4482,37.5065,25987.0
2021-06-10 12:50:00,38.65,38.66,38.63,38.66,6778.0,37.5259,37.5356,37.5065,37.5356,6778.0
2021-06-10 12:55:00,38.66,38.67,38.61,38.67,4242.0,37.5356,37.5453,37.4871,37.5453,4242.0
2021-06-10 13:00:00,38.66,38.67,38.5,38.61,21648.0,37.5356,37.5453,37.3803,37.4871,21648.0
2021-06-10 13:05:00,38.63,38.67,38.6,38.65,6800.0,37.5065,37.5453,37.4774,37.5259,6800.0
2021-06-10 13:10:00,38.66,38.69,38.62,38.65,15938.0,37.5356,37.5647,37.4968,37.5259,15938.0
2021-06-10 13:15:00,38.66,38.75,38.66,38.75,12447.0,37.5356,37.623,37.5356,37.623,12447.0
2021-06-10 13:20:00,38.74,38.75,38.7,38.74,15635.0,37.6133,37.623,37.5745,37.6133,15635.0
2021-06-10 13:25:00,38.73,38.73,38.62,38.63,9698.0,37.6036,37.6036,37.4968,37.5065,9698.0
2021-06-10 13:30:00,38.64,38.64,38.49,38.56,17688.0,37.5162,37.5162,37.3706,37.4385,17688.0
2021-06-10 13:35:00,38.58,38.61,38.5,38.61,18593.0,37.4579,37.4871,37.3803,37.4871,18593.0
2021-06-10 13:40:00,38.63,38.67,38.63,38.66,5440.0,37.5065,37.5453,37.5065,37.5356,5440.0
2021-06-10 13:45:00,38.69,38.73,38.68,38.68,3830.0,37.5647,37.6036,37.555,37.555,3830.0
2021-06-10 13:50:00,38.67,38.73,38.61,38.73,13879.0,37.5453,37.6036,37.4871,37.6036,13879.0
2021-06-10 13:55:00,38.73,38.87,38.73,38.87,19265.0,37.6036,37.7395,37.6036,37.7395,19265.0
2021-06-10 14:00:00,38.88,38.97,38.87,38.95,10936.0,37.7492,37.8366,37.7395,37.8172,10936.0
2021-06-10 14:05:00,38.95,39.02,38.95,38.96,27815.0,37.8172,37.8851,37.8172,37.8269,27815.0
2021-06-10 14:10:00,38.97,39.03,38.94,39.02,8647.0,37.8366,37.8949,37.8075,37.8851,8647.0
2021-06-10 14:15:00,39.0,39.07,38.99,39.04,16644.0,37.8657,37.9337,37.856,37.9046,16644.0
2021-06-10 14:20:00,39.03,39.04,38.92,38.97,9140.0,37.8949,37.9046,37.7881,37.8366,9140.0
2021-06-10 14:25:00,38.96,39.04,38.95,38.98,10650.0,37.8269,37.9046,37.8172,37.8463,10650.0
2021-06-10 14:30:00,38.99,39.04,38.99,39.04,9575.0,37.856,37.9046,37.856,37.9046,9575.0
2021-06-10 14:35:00,39.03,39.06,39.01,39.01,5678.0,37.8949,37.924,37.8754,37.8754,5678.0
2021-06-10 14:40:00,39.02,39.11,39.02,39.1,16537.0,37.8851,37.9725,37.8851,37.9628,16537.0
2021-06-10 14:45:00,39.09,39.1,39.03,39.08,15078.0,37.9531,37.9628,37.8949,37.9434,15078.0
2021-06-10 14:50:00,39.07,39.17,39.07,39.16,15139.0,37.9337,38.0308,37.9337,38.0211,15139.0
2021-06-10 14:55:00,39.16,39.21,39.16,39.19,20994.0,38.0211,38.0696,38.0211,38.0502,20994.0
2021-06-10 15:00:00,39.18,39.18,39.01,39.01,26124.0,38.0405,38.0405,37.8754,37.8754,26124.0
2021-06-10 15:05:00,39.02,39.16,39.02,39.16,9785.0,37.8851,38.0211,37.8851,38.0211,9785.0
2021-06-10 15:10:00,39.17,39.19,39.12,39.13,11641.0,38.0308,38.0502,37.9822,37.9919,11641.0
2021-06-10 15:15:00,39.15,39.15,39.09,39.13,21986.0,38.0114,38.0114,37.9531,37.9919,21986.0
2021-06-10 15:20:00,39.12,39.17,39.1,39.16,11985.0,37.9822,38.0308,37.9628,38.0211,11985.0
2021-06-10 15:25:00,39.18,39.18,38.96,39.02,10078.0,38.0405,38.0405,37.8269,37.8851,10078.0
2021-06-10 15:30:00,38.99,39.09,38.89,38.89,15418.0,37.856,37.9531,37.7589,37.7589,15418.0
2021-06-10 15:35:00,38.91,39.04,38.85,39.04,18092.0,37.7783,37.9046,37.7201,37.9046,18092.0
2021-06-10 15:40:00,39.01,39.03,38.89,38.89,28680.0,37.8754,37.8949,37.7589,37.7589,28680.0
2021-06-10 15:45:00,38.9,38.91,38.8,38.81,21873.0,37.7686,37.7783,37.6715,37.6813,21873.0
2021-06-10 15:50:00,38.83,39.06,38.83,39.06,31873.0,37.7007,37.924,37.7007,37.924,31873.0
2021-06-10 15:55:00,39.06,39.08,38.88,38.97,46066.0,37.924,37.9434,37.7492,37.8366,46066.0
2021-06-11 09:30:00,39.05,39.27,38.86,39.05,150607.0,37.9143,38.1279,37.7298,37.9143,150607.0
2021-06-11 09:35:00,39.04,39.37,38.91,39.03,53009.0,37.9046,38.225,37.7783,37.8949,53009.0
2021-06-11 09:40:00,39.0,39.05,38.65,38.71,65402.0,37.8657,37.9143,37.5259,37.5842,65402.0
2021-06-11 09:45:00,38.73,38.94,38.58,38.84,33545.0,37.6036,37.8075,37.4579,37.7104,33545.0
2021-06-11 09:50:00,38.8,39.05,38.79,38.99,19325.0,37.6715,37.9143,37.6618,37.856,19325.0
2021-06-11 09:55:00,39.02,39.02,38.59,38.87,31990.0,37.8851,37.8851,37.4677,37.7395,31990.0
2021-06-11 10:00:00,38.87,39.02,38.78,38.93,39512.0,37.7395,37.8851,37.6521,37.7978,39512.0
2021-06-11 10:05:00,38.88,39.15,38.78,39.09,20500.0,37.7492,38.0114,37.6521,37.9531,20500.0
2021-06-11 10:10:00,39.09,39.23,39.09,39.22,33990.0,37.9531,38.089,37.9531,38.0793,33990.0
2021-06-11 10:15:00,39.21,39.22,38.98,39.12,21908.0,38.0696,38.0793,37.8463,37.9822,21908.0
2021-06-11 10:20:00,39.15,39.19,39.01,39.01,15051.0,38.0114,38.0502,37.8754,37.8754,15051.0
2021-06-11 10:25:00,39.0,39.23,38.95,39.17,19955.0,37.8657,38.089,37.8172,38.0308,19955.0
2021-06-11 10:30:00,39.19,39.23,39.14,39.15,21130.0,38.0502,38.089,38.0017,38.0114,21130.0
2021-06-11 10:35:00,39.14,39.14,38.95,39.0,12970.0,38.0017,38.0017,37.8172,37.8657,12970.0
2021-06-11 10:40:00,39.03,39.1,38.95,39.02,14060.0,37.8949,37.9628,37.8172,37.8851,14060.0
2021-06-11 10:45:00,39.03,39.03,38.84,38.84,29991.0,37.8949,37.8949,37.7104,37.7104,29991.0
2021-06-11 10:50:00,38.85,39.01,38.74,39.0,21563.0,37.7201,37.8754,37.6133,37.8657,21563.0
2021-06-11 10:55:00,38.95,38.98,38.88,38.98,7286.0,37.8172,37.8463,37.7492,37.8463,7286.0
2021-06-11 11:00:00,38.96,38.96,38.64,38.71,19768.0,37.8269,37.8269,37.5162,37.5842,19768.0
2021-06-11 11:05:00,38.74,38.96,38.73,38.87,16900.0,37.6133,37.8269,37.6036,37.7395,16900.0
2021-06-11 11:10:00,38.88,38.95,38.87,38.94,8160.0,37.7492,37.8172,37.7395,37.8075,8160.0
2021-06-11 11:15:00,38.89,38.91,38.83,38.88,11173.0,37.7589,37.7783,37.7007,37.7492,11173.0
2021-06-11 11:20:00,38.89,38.99,38.89,38.97,8193.0,37.7589,37.856,37.7589,37.8366,8193.0
2021-06-11 11:25:00,38.97,38.99,38.91,38.97,8900.0,37.8366,37.856,37.7783,37.8366,8900.0
2021-06-11 11:30:00,38.93,38.98,38.91,38.91,4050.0,37.7978,37.8463,37.7783,37.7783,4050.0
2021-06-11 11:35:00,38.96,38.96,38.91,38.94,5737.0,37.8269,37.8269,37.7783,37.8075,5737.0
2021-06-11 11:40:00,38.94,38.98,38.84,38.92,3453.0,37.8075,37.8463,37.7104,37.7881,3453.0
2021-06-11 11:45:00,38.95,39.07,38.93,39.04,12483.0,37.8172,37.9337,37.7978,37.9046,12483.0
2021-06-11 11:50:00,39.04,39.07,38.93,38.97,7118.0,37.9046,37.9337,37.7978,37.8366,7118.0
2021-06-11 11:55:00,38.98,39.01,38.91,38.98,18409.0,37.8463,37.8754,37.7783,37.8463,18409.0
2021-06-11 12:00:00,39.0,39.06,38.98,39.06,5992.0,37.8657,37.924,37.8463,37.924,5992.0
2021-06-11 12:05:00,39.08,39.11,39.02,39.03,14870.0,37.9434,37.9725,37.8851,37.8949,14870.0
2021-06-11 12:10:00,39.02,39.08,38.97,39.08,4340.0,37.8851,37.9434,37.8366,37.9434,4340.0
2021-06-11 12:15:00,39.09,39.11,38.98,39.04,3472.0,37.9531,37.9725,37.8463,37.9046,3472.0
2021-06-11 12:20:00,39.03,39.03,38.96,38.96,4661.0,37.8949,37.8949,37.8269,37.8269,4661.0
2021-06-11 12:25:00,38.95,38.98,38.91,38.95,2300.0,37.8172,37.8463,37.7783,37.8172,2300.0
2021-06-11 12:30:00,38.97,39.07,38.97,39.05,4176.0,37.8366,37.9337,37.8366,37.9143,4176.0
2021-06-11 12:35:00,39.06,39.07,39.02,39.02,2587.0,37.924,37.9337,37.8851,37.8851,2587.0
2021-06-11 12:40:00,39.01,39.04,38.98,38.99,7848.0,37.8754,37.9046,37.8463,37.856,7848.0
2021-06-11 12:45:00,39.0,39.06,39.0,39.03,7297.0,37.8657,37.924,37.8657,37.8949,7297.0
2021-06-11 12:50:00,39.04,39.12,39.04,39.12,6485.0,37.9046,37.9822,37.9046,37.9822,6485.0
2021-06-11 12:55:00,39.1,39.19,39.07,39.17,13247.0,37.9628,38.0502,37.9337,38.0308,13247.0
2021-06-11 13:00:00,39.2,39.2,39.04,39.13,17452.0,38.0599,38.0599,37.9046,37.9919,17452.0
2021-06-11 13:05:00,39.15,39.17,39.08,39.14,6292.0,38.0114,38.0308,37.9434,38.0017,6292.0
2021-06-11 13:10:00,39.12,39.12,39.07,39.08,7999.0,37.9822,37.9822,37.9337,37.9434,7999.0
2021-06-11 13:15:00,39.08,39.08,38.99,39.04,4114.0,37.9434,37.9434,37.856,37.9046,4114.0
2021-06-11 13:20:00,39.06,39.08,39.02,39.03,1920.0,37.924,37.9434,37.8851,37.8949,1920.0
2021-06-11 13:25:00,39.05,39.08,39.04,39.08,1800.0,37.9143,37.9434,37.9046,37.9434,1800.0
2021-06-11 13:30:00,39.08,39.17,39.07,39.11,6606.0,37.9434,38.0308,37.9337,37.9725,6606.0
2021-06-11 13:35:00,39.13,39.17,39.1,39.17,5579.0,37.9919,38.0308,37.9628,38.0308,5579.0
2021-06-11 13:40:00,39.17,39.17,39.13,39.17,3304.0,38.0308,38.0308,37.9919,38.0308,3304.0
2021-06-11 13:45:00,39.18,39.22,39.15,39.18,24847.0,38.0405,38.0793,38.0114,38.0405,24847.0
2021-06-11 13:50:00,39.19,39.23,39.16,39.16,5963.0,38.0502,38.089,38.0211,38.0211,5963.0
2021-06-11 13:55:00,39.16,39.22,39.16,39.2,3685.0,38.0211,38.0793,38.0211,38.0599,3685.0
2021-06-11 14:00:00,39.2,39.26,39.2,39.22,14156.0,38.0599,38.1182,38.0599,38.0793,14156.0
2021-06-11 14:05:00,39.22,39.24,39.19,39.24,3705.0,38.0793,38.0988,38.0502,38.0988,3705.0
2021-06-11 14:10:00,39.24,39.31,39.24,39.28,44684.0,38.0988,38.1667,38.0988,38.1376,44684.0
2021-06-11 14:15:00,39.3,39.38,39.29,39.38,18599.0,38.157,38.2347,38.1473,38.2347,18599.0
2021-06-11 14:20:00,39.39,39.41,39.35,39.39,16671.0,38.2444,38.2638,38.2056,38.2444,16671.0
2021-06-11 14:25:00,39.39,39.47,39.39,39.44,46729.0,38.2444,38.3221,38.2444,38.2929,46729.0
2021-06-11 14:30:00,39.42,39.42,39.32,39.36,19328.0,38.2735,38.2735,38.1764,38.2153,19328.0
2021-06-11 14:35:00,39.36,39.37,39.34,39.36,6116.0,38.2153,38.225,38.1958,38.2153,6116.0
2021-06-11 14:40:00,39.36,39.4,39.36,39.39,4404.0,38.2153,38.2541,38.2153,38.2444,4404.0
2021-06-11 14:45:00,39.39,39.39,39.3,39.32,9634.0,38.2444,38.2444,38.157,38.1764,9634.0
2021-06-11 14:50:00,39.32,39.34,39.24,39.28,15805.0,38.1764,38.1958,38.0988,38.1376,15805.0
2021-06-11 14:55:00,39.28,39.28,39.24,39.24,6946.0,38.1376,38.1376,38.0988,38.0988,6946.0
2021-06-11 15:00:00,39.23,39.24,39.16,39.16,10128.0,38.089,38.0988,38.0211,38.0211,10128.0
2021-06-11 15:05:00,39.16,39.21,39.14,39.21,10248.0,38.0211,38.0696,38.0017,38.0696,10248.0
2021-06-11 15:10:00,39.21,39.23,39.15,39.16,8101.0,38.0696,38.089,38.0114,38.0211,8101.0
2021-06-11 15:15:00,39.16,39.29,39.16,39.28,8012.0,38.0211,38.1473,38.0211,38.1376,8012.0
2021-06-11 15:20:00,39.27,39.29,39.24,39.25,7290.0,38.1279,38.1473,38.0988,38.1085,7290.0
2021-06-11 15:25:00,39.26,39.3,39.25,39.28,7049.0,38.1182,38.157,38.1085,38.1376,7049.0
2021-06-11 15:30:00,39.3,39.31,39.26,39.27,4130.0,38.157,38.1667,38.1182,38.1279,4130.0
2021-06-11 15:35:00,39.26,39.28,39.24,39.24,3556.0,38.1182,38.1376,38.0988,38.0988,3556.0
2021-06-11 15:40:00,39.2,39.21,39.13,39.18,13302.0,38.0599,38.0696,37.9919,38.0405,13302.0
2021-06-11 15:45:00,39.19,39.2,39.15,39.16,15272.0,38.0502,38.0599,38.0114,38.0211,15272.0
2021-06-11 15:50:00,39.17,39.41,39.17,39.4,39717.0,38.0308,38.2638,38.0308,38.2541,39717.0
2021-06-11 15:55:00,39.4,39.49,39.35,39.47,50229.0,38.2541,38.3415,38.2056,38.3221,50229.0
2021-06-14 09:30:00,39.84,39.84,39.19,39.34,140689.0,38.6813,38.6813,38.0502,38.1958,140689.0
2021-06-14 09:35:00,39.29,39.35,39.06,39.3,54135.0,38.1473,38.2056,37.924,38.157,54135.0
2021-06-14 09:40:00,39.32,39.58,39.3,39.51,43425.0,38.1764,38.4289,38.157,38.3609,43425.0
2021-06-14 09:45:00,39.51,39.95,39.47,39.9,125773.0,38.3609,38.7881,38.3221,38.7396,125773.0
2021-06-14 09:50:00,39.89,39.96,39.28,39.42,79719.0,38.7298,38.7978,38.1376,38.2735,79719.0
2021-06-14 09:55:00,39.41,39.61,39.34,39.6,61544.0,38.2638,38.458,38.1958,38.4483,61544.0
2021-06-14 10:00:00,39.63,39.68,39.28,39.49,34368.0,38.4774,38.526,38.1376,38.3415,34368.0
2021-06-14 10:05:00,39.48,39.5,39.24,39.4,34322.0,38.3318,38.3512,38.0988,38.2541,34322.0
2021-06-14 10:10:00,39.4,39.48,39.29,39.46,18501.0,38.2541,38.3318,38.1473,38.3124,18501.0
2021-06-14 10:15:00,39.44,39.52,39.36,39.4,30743.0,38.2929,38.3706,38.2153,38.2541,30743.0
2021-06-14 10:20:00,39.41,39.43,39.19,39.23,31583.0,38.2638,38.2832,38.0502,38.089,31583.0
2021-06-14 10:25:00,39.26,39.32,39.18,39.27,17813.0,38.1182,38.1764,38.0405,38.1279,17813.0
2021-06-14 10:30:00,39.28,39.38,39.17,39.3,21679.0,38.1376,38.2347,38.0308,38.157,21679.0
2021-06-14 10:35:00,39.3,39.5,39.17,39.5,18877.0,38.157,38.3512,38.0308,38.3512,18877.0
2021-06-14 10:40:00,39.51,39.59,39.31,39.31,26768.0,38.3609,38.4386,38.1667,38.1667,26768.0
2021-06-14 10:45:00,39.32,39.41,39.22,39.4,15619.0,38.1764,38.2638,38.0793,38.2541,15619.0
2021-06-14 10:50:00,39.4,39.53,39.39,39.53,30059.0,38.2541,38.3803,38.2444,38.3803,30059.0
2021-06-14 10:55:00,39.52,39.63,39.47,39.6,15201.0,38.3706,38.4774,38.3221,38.4483,15201.0
2021-06-14 11:00:00,39.63,39.75,39.58,39.66,63393.0,38.4774,38.5939,38.4289,38.5065,63393.0
2021-06-14 11:05:00,39.66,39.77,39.65,39.65,24129.0,38.5065,38.6133,38.4968,38.4968,24129.0
2021-06-14 11:10:00,39.64,39.8,39.64,39.79,19227.0,38.4871,38.6425,38.4871,38.6328,19227.0
2021-06-14 11:15:00,39.79,39.83,39.73,39.75,9275.0,38.6328,38.6716,38.5745,38.5939,9275.0
2021-06-14 11:20:00,39.77,39.81,39.72,39.77,14458.0,38.6133,38.6522,38.5648,38.6133,14458.0
2021-06-14 11:25:00,39.78,39.95,39.78,39.95,15627.0,38.623,38.7881,38.623,38.7881,15627.0
2021-06-14 11:30:00,39.95,39.97,39.89,39.92,23655.0,38.7881,38.8075,38.7298,38.759,23655.0
2021-06-14 11:35:00,39.92,39.94,39.79,39.91,15795.0,38.759,38.7784,38.6328,38.7493,15795.0
2021-06-14 11:40:00,39.93,39.94,39.85,39.89,23446.0,38.7687,38.7784,38.691,38.7298,23446.0
2021-06-14 11:45:00,39.92,39.98,39.88,39.98,22286.0,38.759,38.8172,38.7201,38.8172,22286.0
2021-06-14 11:50:00,39.98,40.0,39.92,39.98,15769.0,38.8172,38.8366,38.759,38.8172,15769.0
2021-06-14 11:55:00,39.98,40.11,39.97,40.11,102948.0,38.8172,38.9434,38.8075,38.9434,102948.0
2021-06-14 12:00:00,40.11,40.66,40.1,40.64,327488.0,38.9434,39.4775,38.9337,39.458,327488.0
2021-06-14 12:05:00,40.64,40.92,40.63,40.84,223171.0,39.458,39.7299,39.4483,39.6522,223171.0
2021-06-14 12:10:00,40.84,41.16,40.79,41.15,310144.0,39.6522,39.9629,39.6037,39.9532,310144.0
2021-06-14 12:15:00,41.16,41.17,41.05,41.05,44130.0,39.9629,39.9726,39.8561,39.8561,44130.0
2021-06-14 12:20:00,41.05,41.09,40.99,41.01,19341.0,39.8561,39.8949,39.7979,39.8173,19341.0
2021-06-14 12:25:00,41.0,41.01,40.77,40.82,136747.0,39.8076,39.8173,39.5843,39.6328,136747.0
2021-06-14 12:30:00,40.81,40.83,40.64,40.65,64795.0,39.6231,39.6425,39.458,39.4677,64795.0
2021-06-14 12:35:00,40.65,40.81,40.65,40.7,15469.0,39.4677,39.6231,39.4677,39.5163,15469.0
2021-06-14 12:40:00,40.72,40.8,40.72,40.75,9609.0,39.5357,39.6134,39.5357,39.5648,9609.0
2021-06-14 12:45:00,40.72,40.76,40.68,40.68,6387.0,39.5357,39.5745,39.4969,39.4969,6387.0
2021-06-14 12:50:00,40.68,40.75,40.64,40.64,15019.0,39.4969,39.5648,39.458,39.458,15019.0
2021-06-14 12:55:00,40.61,40.66,40.56,40.58,14778.0,39.4289,39.4775,39.3804,39.3998,14778.0
2021-06-14 13:00:00,40.59,40.71,40.55,40.64,9520.0,39.4095,39.526,39.3707,39.458,9520.0
2021-06-14 13:05:00,40.65,40.75,40.65,40.75,13295.0,39.4677,39.5648,39.4677,39.5648,13295.0
2021-06-14 13:10:00,40.76,40.77,40.69,40.7,19617.0,39.5745,39.5843,39.5066,39.5163,19617.0
2021-06-14 13:15:00,40.69,40.73,40.65,40.67,5000.0,39.5066,39.5454,39.4677,39.4872,5000.0
2021-06-14 13:20:00,40.65,40.77,40.64,40.68,13339.0,39.4677,39.5843,39.458,39.4969,13339.0
2021-06-14 13:25:00,40.67,40.74,40.66,40.74,10227.0,39.4872,39.5551,39.4775,39.5551,10227.0
2021-06-14 13:30:00,40.74,40.81,40.74,40.81,32323.0,39.5551,39.6231,39.5551,39.6231,32323.0
2021-06-14 13:35:00,40.8,40.85,40.79,40.82,24237.0,39.6134,39.6619,39.6037,39.6328,24237.0
2021-06-14 13:40:00,40.81,40.86,40.77,40.77,8817.0,39.6231,39.6716,39.5843,39.5843,8817.0
2021-06-14 13:45:00,40.79,40.9,40.79,40.84,9639.0,39.6037,39.7105,39.6037,39.6522,9639.0
2021-06-14 13:50:00,40.84,40.84,40.68,40.71,7127.0,39.6522,39.6522,39.4969,39.526,7127.0
2021-06-14 13:55:00,40.71,40.73,40.67,40.73,8190.0,39.526,39.5454,39.4872,39.5454,8190.0
2021-06-14 14:00:00,40.73,40.81,40.7,40.73,10875.0,39.5454,39.6231,39.5163,39.5454,10875.0
2021-06-14 14:05:00,40.73,40.81,40.64,40.64,5699.0,39.5454,39.6231,39.458,39.458,5699.0
2021-06-14 14:10:00,40.64,40.66,40.61,40.62,5686.0,39.458,39.4775,39.4289,39.4386,5686.0
2021-06-14 14:15:00,40.6,40.66,40.59,40.6,7272.0,39.4192,39.4775,39.4095,39.4192,7272.0
2021-06-14 14:20:00,40.59,40.6,40.46,40.46,19489.0,39.4095,39.4192,39.2833,39.2833,19489.0
2021-06-14 14:25:00,40.45,40.45,40.34,40.35,29233.0,39.2736,39.2736,39.1668,39.1765,29233.0
2021-06-14 14:30:00,40.35,40.45,40.35,40.44,10338.0,39.1765,39.2736,39.1765,39.2639,10338.0
2021-06-14 14:35:00,40.43,40.49,40.4,40.47,12722.0,39.2541,39.3124,39.225,39.293,12722.0
2021-06-14 14:40:00,40.48,40.57,40.48,40.55,20323.0,39.3027,39.3901,39.3027,39.3707,20323.0
2021-06-14 14:45:00,40.54,40.54,40.45,40.53,9182.0,39.3609,39.3609,39.2736,39.3512,9182.0
2021-06-14 14:50:00,40.51,40.52,40.48,40.51,7956.0,39.3318,39.3415,39.3027,39.3318,7956.0
2021-06-14 14:55:00,40.5,40.53,40.43,40.51,6032.0,39.3221,39.3512,39.2541,39.3318,6032.0
2021-06-14 15:00:00,40.51,40.51,40.38,40.44,12205.0,39.3318,39.3318,39.2056,39.2639,12205.0
2021-06-14 15:05:00,40.43,40.45,40.36,40.41,11973.0,39.2541,39.2736,39.1862,39.2347,11973.0
2021-06-14 15:10:00,40.43,40.43,40.33,40.36,12576.0,39.2541,39.2541,39.157,39.1862,12576.0
2021-06-14 15:15:00,40.34,40.45,40.33,40.45,14798.0,39.1668,39.2736,39.157,39.2736,14798.0
2021-06-14 15:20:00,40.44,40.5,40.41,40.46,11980.0,39.2639,39.3221,39.2347,39.2833,11980.0
2021-06-14 15:25:00,40.46,40.49,40.4,40.47,5055.0,39.2833,39.3124,39.225,39.293,5055.0
2021-06-14 15:30:00,40.46,40.5,40.42,40.48,17560.0,39.2833,39.3221,39.2444,39.3027,17560.0
2021-06-14 15:35:00,40.48,40.53,40.45,40.51,10296.0,39.3027,39.3512,39.2736,39.3318,10296.0
2021-06-14 15:40:00,40.51,40.64,40.51,40.63,36089.0,39.3318,39.458,39.3318,39.4483,36089.0
2021-06-14 15:45:00,40.63,40.72,40.58,40.72,17333.0,39.4483,39.5357,39.3998,39.5357,17333.0
2021-06-14 15:50:00,40.74,40.99,40.73,40.96,60677.0,39.5551,39.7979,39.5454,39.7687,60677.0
2021-06-14 15:55:00,40.95,41.16,40.93,41.16,188279.0,39.759,39.9629,39.7396,39.9629,188279.0
2021-06-15 09:30:00,40.74,40.92,40.33,40.66,211135.0,39.5551,39.7299,39.157,39.4775,211135.0
2021-06-15 09:35:00,40.7,41.08,40.63,41.07,29716.0,39.5163,39.8852,39.4483,39.8755,29716.0
2021-06-15 09:40:00,41.06,41.39,40.94,41.3,60677.0,39.8658,40.1862,39.7493,40.0988,60677.0
2021-06-15 09:45:00,41.33,41.43,41.22,41.36,64276.0,40.128,40.2251,40.0212,40.1571,64276.0
2021-06-15 09:50:00,41.38,41.58,41.38,41.56,64981.0,40.1765,40.3707,40.1765,40.3513,64981.0
2021-06-15 09:55:00,41.57,41.6,41.27,41.37,74948.0,40.361,40.3901,40.0697,40.1668,74948.0
2021-06-15 10:00:00,41.4,41.46,41.15,41.25,47369.0,40.1959,40.2542,39.9532,40.0503,47369.0
2021-06-15 10:05:00,41.23,41.23,40.86,40.99,62995.0,40.0309,40.0309,39.6716,39.7979,62995.0
2021-06-15 10:10:00,40.99,41.04,40.84,40.89,23081.0,39.7979,39.8464,39.6522,39.7008,23081.0
2021-06-15 10:15:00,40.91,41.07,40.87,40.9,30444.0,39.7202,39.8755,39.6813,39.7105,30444.0
2021-06-15 10:20:00,40.86,41.0,40.61,40.7,30902.0,39.6716,39.8076,39.4289,39.5163,30902.0
2021-06-15 10:25:00,40.78,40.78,40.41,40.44,47205.0,39.594,39.594,39.2347,39.2639,47205.0
2021-06-15 10:30:00,40.45,40.73,40.44,40.71,24626.0,39.2736,39.5454,39.2639,39.526,24626.0
2021-06-15 10:35:00,40.67,40.88,40.6,40.88,17186.0,39.4872,39.6911,39.4192,39.6911,17186.0
2021-06-15 10:40:00,40.91,40.91,40.6,40.7,24944.0,39.7202,39.7202,39.4192,39.5163,24944.0
2021-06-15 10:45:00,40.68,40.82,40.61,40.79,29748.0,39.4969,39.6328,39.4289,39.6037,29748.0
2021-06-15 10:50:00,40.79,40.83,40.67,40.7,15894.0,39.6037,39.6425,39.4872,39.5163,15894.0
2021-06-15 10:55:00,40.77,40.79,40.69,40.72,77433.0,39.5843,39.6037,39.5066,39.5357,77433.0
2021-06-15 11:00:00,40.72,40.77,40.68,40.69,45589.0,39.5357,39.5843,39.4969,39.5066,45589.0
2021-06-15 11:05:00,40.68,40.78,40.58,40.61,45201.0,39.4969,39.594,39.3998,39.4289,45201.0
2021-06-15 11:10:00,40.61,40.61,40.47,40.47,29789.0,39.4289,39.4289,39.293,39.293,29789.0
2021-06-15 11:15:00,40.52,40.62,40.48,40.58,6334.0,39.3415,39.4386,39.3027,39.3998,6334.0
2021-06-15 11:20:00,40.58,40.58,40.47,40.58,14008.0,39.3998,39.3998,39.293,39.3998,14008.0
2021-06-15 11:25:00,40.57,40.62,40.29,40.33,15072.0,39.3901,39.4386,39.1182,39.157,15072.0
2021-06-15 11:30:00,40.3,40.36,40.27,40.3,17735.0,39.1279,39.1862,39.0988,39.1279,17735.0
2021-06-15 11:35:00,40.3,40.3,40.03,40.16,55989.0,39.1279,39.1279,38.8658,38.992,55989.0
2021-06-15 11:40:00,40.15,40.44,40.15,40.44,16395.0,38.9823,39.2639,38.9823,39.2639,16395.0
2021-06-15 11:45:00,40.43,40.51,40.38,40.46,9834.0,39.2541,39.3318,39.2056,39.2833,9834.0
2021-06-15 11:50:00,40.47,40.47,40.32,40.36,9583.0,39.293,39.293,39.1473,39.1862,9583.0
2021-06-15 11:55:00,40.38,40.52,40.38,40.52,13557.0,39.2056,39.3415,39.2056,39.3415,13557.0
2021-06-15 12:00:00,40.53,40.62,40.53,40.59,7108.0,39.3512,39.4386,39.3512,39.4095,7108.0
2021-06-15 12:05:00,40.62,40.62,40.54,40.6,4495.0,39.4386,39.4386,39.3609,39.4192,4495.0
2021-06-15 12:10:00,40.62,40.65,40.59,40.61,11636.0,39.4386,39.4677,39.4095,39.4289,11636.0
2021-06-15 12:15:00,40.59,40.66,40.51,40.65,8319.0,39.4095,39.4775,39.3318,39.4677,8319.0
2021-06-15 12:20:00,40.63,40.69,40.63,40.66,4213.0,39.4483,39.5066,39.4483,39.4775,4213.0
2021-06-15 12:25:00,40.64,40.7,40.58,40.69,3925.0,39.458,39.5163,39.3998,39.5066,3925.0
2021-06-15 12:30:00,40.7,40.8,40.65,40.8,15097.0,39.5163,39.6134,39.4677,39.6134,15097.0
2021-06-15 12:35:00,40.8,40.86,40.76,40.84,15355.0,39.6134,39.6716,39.5745,39.6522,15355.0
2021-06-15 12:40:00,40.82,40.83,40.58,40.63,11950.0,39.6328,39.6425,39.3998,39.4483,11950.0
2021-06-15 12:45:00,40.6,40.76,40.6,40.66,7462.0,39.4192,39.5745,39.4192,39.4775,7462.0
2021-06-15 12:50:00,40.65,40.73,40.62,40.67,8368.0,39.4677,39.5454,39.4386,39.4872,8368.0
2021-06-15 12:55:00,40.66,40.66,40.52,40.64,6626.0,39.4775,39.4775,39.3415,39.458,6626.0
2021-06-15 13:00:00,40.66,40.66,40.5,40.62,12349.0,39.4775,39.4775,39.3221,39.4386,12349.0
2021-06-15 13:05:00,40.63,40.74,40.63,40.63,8672.0,39.4483,39.5551,39.4483,39.4483,8672.0
2021-06-15 13:10:00,40.64,40.7,40.63,40.65,11250.0,39.458,39.5163,39.4483,39.4677,11250.0
2021-06-15 13:15:00,40.64,40.64,40.5,40.64,8783.0,39.458,39.458,39.3221,39.458,8783.0
2021-06-15 13:20:00,40.64,40.64,40.46,40.55,5411.0,39.458,39.458,39.2833,39.3707,5411.0
2021-06-15 13:25:00,40.56,40.56,40.4,40.41,8068.0,39.3804,39.3804,39.225,39.2347,8068.0
2021-06-15 13:30:00,40.42,40.52,40.41,40.51,8125.0,39.2444,39.3415,39.2347,39.3318,8125.0
2021-06-15 13:35:00,40.51,40.59,40.47,40.52,6200.0,39.3318,39.4095,39.293,39.3415,6200.0
2021-06-15 13:40:00,40.51,40.57,40.48,40.51,9013.0,39.3318,39.3901,39.3027,39.3318,9013.0
2021-06-15 13:45:00,40.52,40.6,40.47,40.58,10313.0,39.3415,39.4192,39.293,39.3998,10313.0
2021-06-15 13:50:00,40.57,40.61,40.53,40.56,7000.0,39.3901,39.4289,39.3512,39.3804,7000.0
2021-06-15 13:55:00,40.55,40.65,40.55,40.64,5500.0,39.3707,39.4677,39.3707,39.458,5500.0
2021-06-15 14:00:00,40.65,40.76,40.63,40.69,13304.0,39.4677,39.5745,39.4483,39.5066,13304.0
2021-06-15 14:05:00,40.68,40.71,40.51,40.51,11116.0,39.4969,39.526,39.3318,39.3318,11116.0
2021-06-15 14:10:00,40.51,40.54,39.94,39.94,75377.0,39.3318,39.3609,38.7784,38.7784,75377.0
2021-06-15 14:15:00,39.93,40.18,39.88,40.15,60107.0,38.7687,39.0114,38.7201,38.9823,60107.0
2021-06-15 14:20:00,40.12,40.17,40.07,40.16,10272.0,38.9532,39.0017,38.9046,38.992,10272.0
2021-06-15 14:25:00,40.17,40.17,40.09,40.12,12712.0,39.0017,39.0017,38.924,38.9532,12712.0
2021-06-15 14:30:00,40.1,40.12,40.01,40.07,18121.0,38.9337,38.9532,38.8464,38.9046,18121.0
2021-06-15 14:35:00,40.09,40.11,40.01,40.01,9630.0,38.924,38.9434,38.8464,38.8464,9630.0
2021-06-15 14:40:00,40.0,40.06,39.96,40.05,12050.0,38.8366,38.8949,38.7978,38.8852,12050.0
2021-06-15 14:45:00,40.06,40.14,40.06,40.11,15628.0,38.8949,38.9726,38.8949,38.9434,15628.0
2021-06-15 14:50:00,40.12,40.13,40.04,40.12,8800.0,38.9532,38.9629,38.8755,38.9532,8800.0
2021-06-15 14:55:00,40.13,40.23,40.13,40.13,12082.0,38.9629,39.06,38.9629,38.9629,12082.0
2021-06-15 15:00:00,40.13,40.13,39.92,39.95,23190.0,38.9629,38.9629,38.759,38.7881,23190.0
2021-06-15 15:05:00,39.98,40.1,39.98,40.08,10796.0,38.8172,38.9337,38.8172,38.9143,10796.0
2021-06-15 15:10:00,40.08,40.11,39.98,39.98,7100.0,38.9143,38.9434,38.8172,38.8172,7100.0
2021-06-15 15:15:00,39.99,40.1,39.99,40.07,12410.0,38.8269,38.9337,38.8269,38.9046,12410.0
2021-06-15 15:20:00,40.07,40.09,39.98,39.98,12443.0,38.9046,38.924,38.8172,38.8172,12443.0
2021-06-15 15:25:00,39.98,40.04,39.95,40.01,17724.0,38.8172,38.8755,38.7881,38.8464,17724.0
2021-06-15 15:30:00,40.01,40.03,39.91,39.96,12054.0,38.8464,38.8658,38.7493,38.7978,12054.0
2021-06-15 15:35:00,39.97,39.99,39.75,39.94,33773.0,38.8075,38.8269,38.5939,38.7784,33773.0
2021-06-15 15:40:00,39.95,40.14,39.95,40.05,25243.0,38.7881,38.9726,38.7881,38.8852,25243.0
2021-06-15 15:45:00,40.06,40.25,40.06,40.25,24516.0,38.8949,39.0794,38.8949,39.0794,24516.0
2021-06-15 15:50:00,40.26,40.26,39.87,39.92,43508.0,39.0891,39.0891,38.7104,38.759,43508.0
2021-06-15 15:55:00,39.9,40.1,39.9,40.06,48856.0,38.7396,38.9337,38.7396,38.8949,48856.0
2021-06-16 09:30:00,40.5,40.87,40.48,40.66,143014.0,39.3221,39.6813,39.3027,39.4775,143014.0
2021-06-16 09:35:00,40.69,40.69,40.21,40.5,50786.0,39.5066,39.5066,39.0405,39.3221,50786.0
2021-06-16 09:40:00,40.51,40.63,40.41,40.49,35951.0,39.3318,39.4483,39.2347,39.3124,35951.0
2021-06-16 09:45:00,40.5,40.58,40.39,40.41,26116.0,39.3221,39.3998,39.2153,39.2347,26116.0
2021-06-16 09:50:00,40.42,40.53,40.27,40.35,37377.0,39.2444,39.3512,39.0988,39.1765,37377.0
2021-06-16 09:55:00,40.38,40.68,40.36,40.67,38813.0,39.2056,39.4969,39.1862,39.4872,38813.0
2021-06-16 10:00:00,40.68,40.88,40.67,40.78,68667.0,39.4969,39.6911,39.4872,39.594,68667.0
2021-06-16 10:05:00,40.81,40.86,40.69,40.69,18879.0,39.6231,39.6716,39.5066,39.5066,18879.0
2021-06-16 10:10:00,40.7,40.73,40.59,40.65,21348.0,39.5163,39.5454,39.4095,39.4677,21348.0
2021-06-16 10:15:00,40.68,40.68,40.52,40.54,21706.0,39.4969,39.4969,39.3415,39.3609,21706.0
2021-06-16 10:20:00,40.54,40.57,40.31,40.36,27602.0,39.3609,39.3901,39.1376,39.1862,27602.0
2021-06-16 10:25:00,40.39,40.44,40.36,40.41,11896.0,39.2153,39.2639,39.1862,39.2347,11896.0
2021-06-16 10:30:00,40.41,40.41,40.22,40.22,36624.0,39.2347,39.2347,39.0502,39.0502,36624.0
2021-06-16 10:35:00,40.21,40.32,40.11,40.32,22209.0,39.0405,39.1473,38.9434,39.1473,22209.0
2021-06-16 10:40:00,40.31,40.32,40.19,40.26,7600.0,39.1376,39.1473,39.0211,39.0891,7600.0
2021-06-16 10:45:00,40.22,40.29,40.12,40.24,11087.0,39.0502,39.1182,38.9532,39.0697,11087.0
2021-06-16 10:50:00,40.26,40.28,40.13,40.17,12753.0,39.0891,39.1085,38.9629,39.0017,12753.0
2021-06-16 10:55:00,40.22,40.3,40.18,40.29,19372.0,39.0502,39.1279,39.0114,39.1182,19372.0
2021-06-16 11:00:00,40.29,40.42,40.29,40.41,7623.0,39.1182,39.2444,39.1182,39.2347,7623.0
2021-06-16 11:05:00,40.38,40.43,40.1,40.21,9352.0,39.2056,39.2541,38.9337,39.0405,9352.0
2021-06-16 11:10:00,40.2,40.28,40.16,40.24,8226.0,39.0308,39.1085,38.992,39.0697,8226.0
2021-06-16 11:15:00,40.24,40.46,40.24,40.46,18165.0,39.0697,39.2833,39.0697,39.2833,18165.0
2021-06-16 11:20:00,40.45,40.5,40.39,40.43,10739.0,39.2736,39.3221,39.2153,39.2541,10739.0
2021-06-16 11:25:00,40.42,40.45,40.38,40.41,8637.0,39.2444,39.2736,39.2056,39.2347,8637.0
2021-06-16 11:30:00,40.39,40.44,40.26,40.31,5122.0,39.2153,39.2639,39.0891,39.1376,5122.0
2021-06-16 11:35:00,40.36,40.4,40.25,40.26,5309.0,39.1862,39.225,39.0794,39.0891,5309.0
2021-06-16 11:40:00,40.27,40.37,40.26,40.34,4511.0,39.0988,39.1959,39.0891,39.1668,4511.0
2021-06-16 11:45:00,40.32,40.43,40.3,40.41,4400.0,39.1473,39.2541,39.1279,39.2347,4400.0
2021-06-16 11:50:00,40.42,40.42,40.35,40.35,5600.0,39.2444,39.2444,39.1765,39.1765,5600.0
2021-06-16 11:55:00,40.34,40.36,40.28,40.3,6550.0,39.1668,39.1862,39.1085,39.1279,6550.0
2021-06-16 12:00:00,40.33,40.33,40.2,40.26,4200.0,39.157,39.157,39.0308,39.0891,4200.0
2021-06-16 12:05:00,40.23,40.28,40.04,40.14,16129.0,39.06,39.1085,38.8755,38.9726,16129.0
2021-06-16 12:10:00,40.1,40.1,39.8,39.83,92693.0,38.9337,38.9337,38.6425,38.6716,92693.0
2021-06-16 12:15:00,39.82,39.94,39.79,39.9,15402.0,38.6619,38.7784,38.6328,38.7396,15402.0
2021-06-16 12:20:00,39.89,39.92,39.8,39.8,4697.0,38.7298,38.759,38.6425,38.6425,4697.0
2021-06-16 12:25:00,39.78,39.84,39.65,39.84,67705.0,38.623,38.6813,38.4968,38.6813,67705.0
2021-06-16 12:30:00,39.83,40.01,39.83,39.97,5518.0,38.6716,38.8464,38.6716,38.8075,5518.0
2021-06-16 12:35:00,39.97,40.02,39.93,39.94,13226.0,38.8075,38.8561,38.7687,38.7784,13226.0
2021-06-16 12:40:00,39.96,40.03,39.95,39.99,4757.0,38.7978,38.8658,38.7881,38.8269,4757.0
2021-06-16 12:45:00,39.98,40.07,39.96,40.07,10099.0,38.8172,38.9046,38.7978,38.9046,10099.0
2021-06-16 12:50:00,40.03,40.08,40.01,40.03,10015.0,38.8658,38.9143,38.8464,38.8658,10015.0
2021-06-16 12:55:00,40.03,40.12,40.02,40.1,12611.0,38.8658,38.9532,38.8561,38.9337,12611.0
2021-06-16 13:00:00,40.11,40.12,40.0,40.07,6063.0,38.9434,38.9532,38.8366,38.9046,6063.0
2021-06-16 13:05:00,40.06,40.08,40.0,40.03,4000.0,38.8949,38.9143,38.8366,38.8658,4000.0
2021-06-16 13:10:00,40.04,40.16,40.04,40.14,5400.0,38.8755,38.992,38.8755,38.9726,5400.0
2021-06-16 13:15:00,40.15,40.15,39.99,40.0,6086.0,38.9823,38.9823,38.8269,38.8366,6086.0
2021-06-16 13:20:00,40.05,40.08,40.0,40.0,5180.0,38.8852,38.9143,38.8366,38.8366,5180.0
2021-06-16 13:25:00,40.03,40.05,39.85,39.9,16132.0,38.8658,38.8852,38.691,38.7396,16132.0
2021-06-16 13:30:00,39.88,40.13,39.87,40.11,8533.0,38.7201,38.9629,38.7104,38.9434,8533.0
2021-06-16 13:35:00,40.13,40.2,40.1,40.13,9237.0,38.9629,39.0308,38.9337,38.9629,9237.0
2021-06-16 13:40:00,40.14,40.14,40.03,40.06,6936.0,38.9726,38.9726,38.8658,38.8949,6936.0
2021-06-16 13:45:00,40.0,40.02,39.83,39.88,3000.0,38.8366,38.8561,38.6716,38.7201,3000.0
2021-06-16 13:50:00,39.89,40.04,39.84,40.03,7550.0,38.7298,38.8755,38.6813,38.8658,7550.0
2021-06-16 13:55:00,40.03,40.08,39.9,39.94,8221.0,38.8658,38.9143,38.7396,38.7784,8221.0
2021-06-16 14:00:00,39.88,39.88,38.81,39.11,145188.0,38.7201,38.7201,37.6813,37.9725,145188.0
2021-06-16 14:05:00,39.13,39.54,39.01,39.43,48557.0,37.9919,38.39,37.8754,38.2832,48557.0
2021-06-16 14:10:00,39.4,39.47,38.94,39.01,50747.0,38.2541,38.3221,37.8075,37.8754,50747.0
2021-06-16 14:15:00,38.97,38.98,38.27,38.39,113065.0,37.8366,37.8463,37.157,37.2735,113065.0
2021-06-16 14:20:00,38.38,38.91,38.38,38.87,48490.0,37.2638,37.7783,37.2638,37.7395,48490.0
2021-06-16 14:25:00,38.86,39.26,38.85,39.13,44956.0,37.7298,38.1182,37.7201,37.9919,44956.0
2021-06-16 14:30:00,39.11,39.2,38.38,38.74,186455.0,37.9725,38.0599,37.2638,37.6133,186455.0
2021-06-16 14:35:00,38.8,38.83,38.42,38.48,74607.0,37.6715,37.7007,37.3026,37.3609,74607.0
2021-06-16 14:40:00,38.49,38.55,38.08,38.08,105463.0,37.3706,37.4288,36.9725,36.9725,105463.0
2021-06-16 14:45:00,38.1,38.56,38.07,38.31,85558.0,36.9919,37.4385,36.9628,37.1958,85558.0
2021-06-16 14:50:00,38.31,38.58,38.22,38.52,63574.0,37.1958,37.4579,37.1084,37.3997,63574.0
2021-06-16 14:55:00,38.52,38.69,38.42,38.45,94898.0,37.3997,37.5647,37.3026,37.3317,94898.0
2021-06-16 15:00:00,38.44,38.53,38.1,38.35,207535.0,37.322,37.4094,36.9919,37.2346,207535.0
2021-06-16 15:05:00,38.35,38.84,38.35,38.84,54171.0,37.2346,37.7104,37.2346,37.7104,54171.0
2021-06-16 15:10:00,38.85,39.17,38.84,39.16,55483.0,37.7201,38.0308,37.7104,38.0211,55483.0
2021-06-16 15:15:00,39.16,39.31,39.11,39.29,31082.0,38.0211,38.1667,37.9725,38.1473,31082.0
2021-06-16 15:20:00,39.33,39.43,39.21,39.42,30036.0,38.1861,38.2832,38.0696,38.2735,30036.0
2021-06-16 15:25:00,39.42,39.49,39.21,39.23,30639.0,38.2735,38.3415,38.0696,38.089,30639.0
2021-06-16 15:30:00,39.23,39.42,39.22,39.27,39146.0,38.089,38.2735,38.0793,38.1279,39146.0
2021-06-16 15:35:00,39.23,39.53,39.23,39.53,35121.0,38.089,38.3803,38.089,38.3803,35121.0
2021-06-16 15:40:00,39.53,39.75,39.48,39.49,43827.0,38.3803,38.5939,38.3318,38.3415,43827.0
2021-06-16 15:45:00,39.48,39.54,39.35,39.35,21820.0,38.3318,38.39,38.2056,38.2056,21820.0
2021-06-16 15:50:00,39.31,39.35,39.14,39.18,36166.0,38.1667,38.2056,38.0017,38.0405,36166.0
2021-06-16 15:55:00,39.18,39.28,39.09,39.13,55389.0,38.0405,38.1376,37.9531,37.9919,55389.0
2021-06-17 09:30:00,38.69,39.25,38.65,39.13,144522.0,37.5647,38.1085,37.5259,37.9919,144522.0
2021-06-17 09:35:00,39.15,39.71,39.07,39.64,73826.0,38.0114,38.5551,37.9337,38.4871,73826.0
2021-06-17 09:40:00,39.63,39.84,39.5,39.66,62621.0,38.4774,38.6813,38.3512,38.5065,62621.0
2021-06-17 09:45:00,39.7,39.91,39.68,39.71,57198.0,38.5454,38.7493,38.526,38.5551,57198.0
2021-06-17 09:50:00,39.74,40.01,39.74,39.81,84757.0,38.5842,38.8464,38.5842,38.6522,84757.0
2021-06-17 09:55:00,39.84,39.96,39.72,39.84,40134.0,38.6813,38.7978,38.5648,38.6813,40134.0
2021-06-17 10:00:00,39.84,40.15,39.8,39.98,41915.0,38.6813,38.9823,38.6425,38.8172,41915.0
2021-06-17 10:05:00,40.04,40.1,39.73,39.77,44081.0,38.8755,38.9337,38.5745,38.6133,44081.0
2021-06-17 10:10:00,39.82,40.08,39.75,40.05,40127.0,38.6619,38.9143,38.5939,38.8852,40127.0
2021-06-17 10:15:00,40.07,40.26,39.99,40.22,56578.0,38.9046,39.0891,38.8269,39.0502,56578.0
2021-06-17 10:20:00,40.2,40.49,40.15,40.49,58111.0,39.0308,39.3124,38.9823,39.3124,58111.0
2021-06-17 10:25:00,40.5,40.66,40.43,40.56,39731.0,39.3221,39.4775,39.2541,39.3804,39731.0
2021-06-17 10:30:00,40.59,40.9,40.58,40.83,41397.0,39.4095,39.7105,39.3998,39.6425,41397.0
2021-06-17 10:35:00,40.88,41.14,40.79,41.07,129816.0,39.6911,39.9435,39.6037,39.8755,129816.0
2021-06-17 10:40:00,41.09,41.09,40.77,40.78,40290.0,39.8949,39.8949,39.5843,39.594,40290.0
2021-06-17 10:45:00,40.79,40.81,40.46,40.46,47709.0,39.6037,39.6231,39.2833,39.2833,47709.0
2021-06-17 10:50:00,40.44,40.58,40.36,40.37,24719.0,39.2639,39.3998,39.1862,39.1959,24719.0
2021-06-17 10:55:00,40.36,40.47,40.22,40.47,28143.0,39.1862,39.293,39.0502,39.293,28143.0
2021-06-17 11:00:00,40.49,40.59,40.31,40.36,20041.0,39.3124,39.4095,39.1376,39.1862,20041.0
2021-06-17 11:05:00,40.37,40.56,40.37,40.46,9709.0,39.1959,39.3804,39.1959,39.2833,9709.0
2021-06-17 11:10:00,40.46,40.46,40.16,40.18,27265.0,39.2833,39.2833,38.992,39.0114,27265.0
2021-06-17 11:15:00,40.27,40.56,40.22,40.53,27001.0,39.0988,39.3804,39.0502,39.3512,27001.0
2021-06-17 11:20:00,40.5,40.66,40.42,40.61,21653.0,39.3221,39.4775,39.2444,39.4289,21653.0
2021-06-17 11:25:00,40.59,40.83,40.59,40.83,24825.0,39.4095,39.6425,39.4095,39.6425,24825.0
2021-06-17 11:30:00,40.85,41.05,40.83,41.04,93141.0,39.6619,39.8561,39.6425,39.8464,93141.0
2021-06-17 11:35:00,41.04,41.13,40.98,41.05,48640.0,39.8464,39.9338,39.7881,39.8561,48640.0
2021-06-17 11:40:00,41.07,41.17,40.97,41.09,37731.0,39.8755,39.9726,39.7784,39.8949,37731.0
2021-06-17 11:45:00,41.09,41.16,41.02,41.15,26725.0,39.8949,39.9629,39.827,39.9532,26725.0
2021-06-17 11:50:00,41.16,41.16,40.71,40.73,24322.0,39.9629,39.9629,39.526,39.5454,24322.0
2021-06-17 11:55:00,40.75,40.78,40.41,40.45,23250.0,39.5648,39.594,39.2347,39.2736,23250.0
2021-06-17 12:00:00,40.45,40.61,40.35,40.54,33379.0,39.2736,39.4289,39.1765,39.3609,33379.0
2021-06-17 12:05:00,40.53,40.53,40.22,40.29,24790.0,39.3512,39.3512,39.0502,39.1182,24790.0
2021-06-17 12:10:00,40.32,40.32,40.2,40.24,19723.0,39.1473,39.1473,39.0308,39.0697,19723.0
2021-06-17 12:15:00,40.24,40.24,39.76,39.79,85717.0,39.0697,39.0697,38.6036,38.6328,85717.0
2021-06-17 12:20:00,39.8,39.81,39.33,39.43,105711.0,38.6425,38.6522,38.1861,38.2832,105711.0
2021-06-17 12:25:00,39.41,39.49,39.14,39.27,48808.0,38.2638,38.3415,38.0017,38.1279,48808.0
2021-06-17 12:30:00,39.25,39.32,39.02,39.32,62214.0,38.1085,38.1764,37.8851,38.1764,62214.0
2021-06-17 12:35:00,39.3,39.62,39.25,39.62,38425.0,38.157,38.4677,38.1085,38.4677,38425.0
2021-06-17 12:40:00,39.62,39.65,39.42,39.48,26595.0,38.4677,38.4968,38.2735,38.3318,26595.0
2021-06-17 12:45:00,39.48,39.59,39.36,39.46,26318.0,38.3318,38.4386,38.2153,38.3124,26318.0
2021-06-17 12:50:00,39.47,39.64,39.38,39.49,25316.0,38.3221,38.4871,38.2347,38.3415,25316.0
2021-06-17 12:55:00,39.47,39.62,39.46,39.62,14748.0,38.3221,38.4677,38.3124,38.4677,14748.0
2021-06-17 13:00:00,39.63,39.77,39.63,39.77,37262.0,38.4774,38.6133,38.4774,38.6133,37262.0
2021-06-17 13:05:00,39.77,40.07,39.77,40.01,46530.0,38.6133,38.9046,38.6133,38.8464,46530.0
2021-06-17 13:10:00,39.99,39.99,39.83,39.94,19706.0,38.8269,38.8269,38.6716,38.7784,19706.0
2021-06-17 13:15:00,39.95,40.03,39.92,39.93,19422.0,38.7881,38.8658,38.759,38.7687,19422.0
2021-06-17 13:20:00,39.95,40.12,39.95,40.08,27174.0,38.7881,38.9532,38.7881,38.9143,27174.0
2021-06-17 13:25:00,40.09,40.31,40.02,40.3,19432.0,38.924,39.1376,38.8561,39.1279,19432.0
2021-06-17 13:30:00,40.3,40.4,40.24,40.36,18034.0,39.1279,39.225,39.0697,39.1862,18034.0
2021-06-17 13:35:00,40.35,40.39,40.28,40.39,15487.0,39.1765,39.2153,39.1085,39.2153,15487.0
2021-06-17 13:40:00,40.4,40.52,40.36,40.51,22978.0,39.225,39.3415,39.1862,39.3318,22978.0
2021-06-17 13:45:00,40.51,40.54,40.43,40.52,20472.0,39.3318,39.3609,39.2541,39.3415,20472.0
2021-06-17 13:50:00,40.53,40.59,40.42,40.42,17404.0,39.3512,39.4095,39.2444,39.2444,17404.0
2021-06-17 13:55:00,40.44,40.46,40.31,40.4,17088.0,39.2639,39.2833,39.1376,39.225,17088.0
2021-06-17 14:00:00,40.42,40.51,40.26,40.4,15176.0,39.2444,39.3318,39.0891,39.225,15176.0
2021-06-17 14:05:00,40.38,40.4,40.26,40.29,6300.0,39.2056,39.225,39.0891,39.1182,6300.0
2021-06-17 14:10:00,40.32,40.44,40.32,40.41,10292.0,39.1473,39.2639,39.1473,39.2347,10292.0
2021-06-17 14:15:00,40.45,40.52,40.43,40.44,9111.0,39.2736,39.3415,39.2541,39.2639,9111.0
2021-06-17 14:20:00,40.43,40.48,40.38,40.46,6874.0,39.2541,39.3027,39.2056,39.2833,6874.0
2021-06-17 14:25:00,40.44,40.52,40.33,40.51,16868.0,39.2639,39.3415,39.157,39.3318,16868.0
2021-06-17 14:30:00,40.51,40.51,40.28,40.33,13017.0,39.3318,39.3318,39.1085,39.157,13017.0
2021-06-17 14:35:00,40.33,40.39,40.3,40.38,25137.0,39.157,39.2153,39.1279,39.2056,25137.0
2021-06-17 14:40:00,40.38,40.46,40.36,40.45,13955.0,39.2056,39.2833,39.1862,39.2736,13955.0
2021-06-17 14:45:00,40.44,40.51,40.3,40.36,13237.0,39.2639,39.3318,39.1279,39.1862,13237.0
2021-06-17 14:50:00,40.36,40.48,40.34,40.45,15189.0,39.1862,39.3027,39.1668,39.2736,15189.0
2021-06-17 14:55:00,40.45,40.52,40.41,40.42,16866.0,39.2736,39.3415,39.2347,39.2444,16866.0
2021-06-17 15:00:00,40.42,40.56,40.28,40.54,23010.0,39.2444,39.3804,39.1085,39.3609,23010.0
2021-06-17 15:05:00,40.5,40.53,40.39,40.45,6900.0,39.3221,39.3512,39.2153,39.2736,6900.0
2021-06-17 15:10:00,40.45,40.68,40.4,40.66,29709.0,39.2736,39.4969,39.225,39.4775,29709.0
2021-06-17 15:15:00,40.66,40.66,40.54,40.54,13338.0,39.4775,39.4775,39.3609,39.3609,13338.0
2021-06-17 15:20:00,40.56,40.56,40.42,40.47,10650.0,39.3804,39.3804,39.2444,39.293,10650.0
2021-06-17 15:25:00,40.46,40.55,40.45,40.51,13340.0,39.2833,39.3707,39.2736,39.3318,13340.0
2021-06-17 15:30:00,40.51,40.61,40.46,40.48,14995.0,39.3318,39.4289,39.2833,39.3027,14995.0
2021-06-17 15:35:00,40.46,40.53,40.32,40.47,18614.0,39.2833,39.3512,39.1473,39.293,18614.0
2021-06-17 15:40:00,40.45,40.59,40.42,40.49,18109.0,39.2736,39.4095,39.2444,39.3124,18109.0
2021-06-17 15:45:00,40.48,40.54,40.42,40.48,44324.0,39.3027,39.3609,39.2444,39.3027,44324.0
2021-06-17 15:50:00,40.46,40.65,40.3,40.42,54245.0,39.2833,39.4677,39.1279,39.2444,54245.0
2021-06-17 15:55:00,40.42,40.5,40.26,40.26,55180.0,39.2444,39.3221,39.0891,39.0891,55180.0
2021-06-18 09:30:00,39.29,39.45,38.51,39.2,287607.0,38.1473,38.3026,37.39,38.0599,287607.0
2021-06-18 09:35:00,39.18,39.3,38.8,39.19,87881.0,38.0405,38.157,37.6715,38.0502,87881.0
2021-06-18 09:40:00,39.21,39.58,39.07,39.41,85509.0,38.0696,38.4289,37.9337,38.2638,85509.0
2021-06-18 09:45:00,39.39,39.42,38.98,39.04,68895.0,38.2444,38.2735,37.8463,37.9046,68895.0
2021-06-18 09:50:00,39.04,39.04,38.52,38.6,83909.0,37.9046,37.9046,37.3997,37.4774,83909.0
2021-06-18 09:55:00,38.62,39.23,38.61,39.14,124055.0,37.4968,38.089,37.4871,38.0017,124055.0
2021-06-18 10:00:00,39.12,39.28,38.64,38.66,63239.0,37.9822,38.1376,37.5162,37.5356,63239.0
2021-06-18 10:05:00,38.69,39.06,38.67,39.06,35282.0,37.5647,37.924,37.5453,37.924,35282.0
2021-06-18 10:10:00,39.07,39.14,38.78,38.81,62064.0,37.9337,38.0017,37.6521,37.6813,62064.0
2021-06-18 10:15:00,38.78,38.95,38.66,38.68,30556.0,37.6521,37.8172,37.5356,37.555,30556.0
2021-06-18 10:20:00,38.71,38.85,38.58,38.74,53418.0,37.5842,37.7201,37.4579,37.6133,53418.0
2021-06-18 10:25:00,38.7,38.87,38.62,38.82,25576.0,37.5745,37.7395,37.4968,37.691,25576.0
2021-06-18 10:30:00,38.8,38.85,38.4,38.82,89886.0,37.6715,37.7201,37.2832,37.691,89886.0
2021-06-18 10:35:00,38.84,38.92,38.74,38.88,27297.0,37.7104,37.7881,37.6133,37.7492,27297.0
2021-06-18 10:40:00,38.89,38.91,38.64,38.68,28909.0,37.7589,37.7783,37.5162,37.555,28909.0
2021-06-18 10:45:00,38.69,38.77,38.37,38.45,52443.0,37.5647,37.6424,37.2541,37.3317,52443.0
2021-06-18 10:50:00,38.44,38.45,38.01,38.13,159380.0,37.322,37.3317,36.9045,37.021,159380.0
2021-06-18 10:55:00,38.13,38.46,38.1,38.3,40883.0,37.021,37.3414,36.9919,37.1861,40883.0
2021-06-18 11:00:00,38.31,38.52,38.28,38.35,44515.0,37.1958,37.3997,37.1667,37.2346,44515.0
2021-06-18 11:05:00,38.33,38.38,38.15,38.18,28862.0,37.2152,37.2638,37.0405,37.0696,28862.0
2021-06-18 11:10:00,38.13,38.18,37.76,37.77,164039.0,37.021,37.0696,36.6618,36.6715,164039.0
2021-06-18 11:15:00,37.77,37.92,37.75,37.84,38194.0,36.6715,36.8171,36.6521,36.7395,38194.0
2021-06-18 11:20:00,37.83,37.88,37.64,37.64,34718.0,36.7298,36.7783,36.5453,36.5453,34718.0
2021-06-18 11:25:00,37.63,37.63,37.38,37.39,68800.0,36.5356,36.5356,36.2928,36.3026,68800.0
2021-06-18 11:30:00,37.4,37.68,37.33,37.59,46090.0,36.3123,36.5841,36.2443,36.4967,46090.0
2021-06-18 11:35:00,37.58,37.8,37.52,37.76,32079.0,36.487,36.7006,36.4288,36.6618,32079.0
2021-06-18 11:40:00,37.73,37.73,37.58,37.59,19625.0,36.6327,36.6327,36.487,36.4967,19625.0
2021-06-18 11:45:00,37.58,37.68,37.56,37.59,84903.0,36.487,36.5841,36.4676,36.4967,84903.0
2021-06-18 11:50:00,37.61,37.69,37.55,37.55,32088.0,36.5162,36.5938,36.4579,36.4579,32088.0
2021-06-18 11:55:00,37.53,37.6,37.48,37.56,30739.0,36.4385,36.5064,36.3899,36.4676,30739.0
2021-06-18 12:00:00,37.58,37.66,37.52,37.63,16818.0,36.487,36.5647,36.4288,36.5356,16818.0
2021-06-18 12:05:00,37.65,37.84,37.65,37.84,33428.0,36.555,36.7395,36.555,36.7395,33428.0
2021-06-18 12:10:00,37.83,37.84,37.67,37.76,21933.0,36.7298,36.7395,36.5744,36.6618,21933.0
2021-06-18 12:15:00,37.77,37.86,37.72,37.77,23470.0,36.6715,36.7589,36.623,36.6715,23470.0
2021-06-18 12:20:00,37.74,37.89,37.72,37.78,12760.0,36.6424,36.788,36.623,36.6812,12760.0
2021-06-18 12:25:00,37.78,37.97,37.78,37.93,35029.0,36.6812,36.8657,36.6812,36.8269,35029.0
2021-06-18 12:30:00,37.94,37.98,37.85,37.91,24123.0,36.8366,36.8754,36.7492,36.8074,24123.0
2021-06-18 12:35:00,37.92,37.92,37.83,37.83,11095.0,36.8171,36.8171,36.7298,36.7298,11095.0
2021-06-18 12:40:00,37.83,37.9,37.76,37.76,16326.0,36.7298,36.7977,36.6618,36.6618,16326.0
2021-06-18 12:45:00,37.75,37.75,37.55,37.68,18807.0,36.6521,36.6521,36.4579,36.5841,18807.0
2021-06-18 12:50:00,37.68,37.76,37.61,37.7,15627.0,36.5841,36.6618,36.5162,36.6035,15627.0
2021-06-18 12:55:00,37.65,37.75,37.63,37.74,10798.0,36.555,36.6521,36.5356,36.6424,10798.0
2021-06-18 13:00:00,37.74,37.74,37.63,37.63,52304.0,36.6424,36.6424,36.5356,36.5356,52304.0
2021-06-18 13:05:00,37.62,37.79,37.61,37.75,13121.0,36.5259,36.6909,36.5162,36.6521,13121.0
2021-06-18 13:10:00,37.75,37.89,37.75,37.89,15335.0,36.6521,36.788,36.6521,36.788,15335.0
2021-06-18 13:15:00,37.86,37.88,37.77,37.77,6580.0,36.7589,36.7783,36.6715,36.6715,6580.0
2021-06-18 13:20:00,37.79,37.81,37.56,37.61,10401.0,36.6909,36.7103,36.4676,36.5162,10401.0
2021-06-18 13:25:00,37.65,37.67,37.58,37.61,7096.0,36.555,36.5744,36.487,36.5162,7096.0
2021-06-18 13:30:00,37.6,37.81,37.59,37.81,15551.0,36.5064,36.7103,36.4967,36.7103,15551.0
2021-06-18 13:35:00,37.82,37.94,37.79,37.88,20987.0,36.72,36.8366,36.6909,36.7783,20987.0
2021-06-18 13:40:00,37.88,37.96,37.87,37.87,19460.0,36.7783,36.856,36.7686,36.7686,19460.0
2021-06-18 13:45:00,37.89,37.89,37.69,37.69,12575.0,36.788,36.788,36.5938,36.5938,12575.0
2021-06-18 13:50:00,37.68,37.76,37.62,37.73,21752.0,36.5841,36.6618,36.5259,36.6327,21752.0
2021-06-18 13:55:00,37.72,37.72,37.63,37.68,11230.0,36.623,36.623,36.5356,36.5841,11230.0
2021-06-18 14:00:00,37.67,37.91,37.58,37.77,14110.0,36.5744,36.8074,36.487,36.6715,14110.0
2021-06-18 14:05:00,37.74,37.81,37.68,37.68,6539.0,36.6424,36.7103,36.5841,36.5841,6539.0
2021-06-18 14:10:00,37.69,37.71,37.61,37.66,8205.0,36.5938,36.6132,36.5162,36.5647,8205.0
2021-06-18 14:15:00,37.67,37.68,37.56,37.57,9753.0,36.5744,36.5841,36.4676,36.4773,9753.0
2021-06-18 14:20:00,37.57,37.69,37.5,37.54,16535.0,36.4773,36.5938,36.4094,36.4482,16535.0
2021-06-18 14:25:00,37.55,37.64,37.47,37.6,24824.0,36.4579,36.5453,36.3802,36.5064,24824.0
2021-06-18 14:30:00,37.61,37.7,37.61,37.64,12121.0,36.5162,36.6035,36.5162,36.5453,12121.0
2021-06-18 14:35:00,37.66,37.68,37.48,37.55,15321.0,36.5647,36.5841,36.3899,36.4579,15321.0
2021-06-18 14:40:00,37.56,37.58,37.38,37.4,50849.0,36.4676,36.487,36.2928,36.3123,50849.0
2021-06-18 14:45:00,37.4,37.43,37.3,37.3,21497.0,36.3123,36.3414,36.2152,36.2152,21497.0
2021-06-18 14:50:00,37.3,37.36,37.1,37.1,38710.0,36.2152,36.2734,36.021,36.021,38710.0
2021-06-18 14:55:00,37.1,37.12,36.85,36.92,95560.0,36.021,36.0404,35.7783,35.8462,95560.0
2021-06-18 15:00:00,36.88,37.13,36.83,36.92,31326.0,35.8074,36.0501,35.7588,35.8462,31326.0
2021-06-18 15:05:00,36.92,36.96,36.75,36.82,30274.0,35.8462,35.8851,35.6812,35.7491,30274.0
2021-06-18 15:10:00,36.82,37.16,36.82,37.16,19581.0,35.7491,36.0792,35.7491,36.0792,19581.0
2021-06-18 15:15:00,37.15,37.44,37.11,37.44,25487.0,36.0695,36.3511,36.0307,36.3511,25487.0
2021-06-18 15:20:00,37.43,37.6,37.43,37.58,165665.0,36.3414,36.5064,36.3414,36.487,165665.0
2021-06-18 15:25:00,37.59,37.64,37.5,37.6,31567.0,36.4967,36.5453,36.4094,36.5064,31567.0
2021-06-18 15:30:00,37.59,37.6,37.41,37.57,30408.0,36.4967,36.5064,36.322,36.4773,30408.0
2021-06-18 15:35:00,37.56,37.85,37.55,37.79,32406.0,36.4676,36.7492,36.4579,36.6909,32406.0
2021-06-18 15:40:00,37.79,37.97,37.71,37.95,37208.0,36.6909,36.8657,36.6132,36.8463,37208.0
2021-06-18 15:45:00,37.94,37.98,37.61,37.61,37205.0,36.8366,36.8754,36.5162,36.5162,37205.0
2021-06-18 15:50:00,37.6,37.84,37.52,37.72,91745.0,36.5064,36.7395,36.4288,36.623,91745.0
2021-06-18 15:55:00,37.72,37.77,37.29,37.34,122427.0,36.623,36.6715,36.2055,36.254,122427.0
2021-06-21 09:30:00,37.55,37.8,36.73,36.77,285772.0,36.4579,36.7006,35.6618,35.7006,285772.0
2021-06-21 09:35:00,36.78,36.92,36.6,36.82,91539.0,35.7103,35.8462,35.5355,35.7491,91539.0
2021-06-21 09:40:00,36.86,37.24,36.72,37.24,72922.0,35.788,36.1569,35.652,36.1569,72922.0
2021-06-21 09:45:00,37.24,37.45,36.98,37.43,57904.0,36.1569,36.3608,35.9045,36.3414,57904.0
2021-06-21 09:50:00,37.42,37.8,37.13,37.8,70714.0,36.3317,36.7006,36.0501,36.7006,70714.0
2021-06-21 09:55:00,37.82,38.16,37.78,38.06,102543.0,36.72,37.0502,36.6812,36.9531,102543.0
2021-06-21 10:00:00,38.07,38.09,37.71,37.76,46236.0,36.9628,36.9822,36.6132,36.6618,46236.0
2021-06-21 10:05:00,37.79,37.95,37.67,37.86,24922.0,36.6909,36.8463,36.5744,36.7589,24922.0
2021-06-21 10:10:00,37.82,37.9,37.29,37.43,39377.0,36.72,36.7977,36.2055,36.3414,39377.0
2021-06-21 10:15:00,37.46,37.57,37.14,37.14,21973.0,36.3705,36.4773,36.0598,36.0598,21973.0
2021-06-21 10:20:00,37.1,37.23,37.02,37.02,19898.0,36.021,36.1472,35.9433,35.9433,19898.0
2021-06-21 10:25:00,37.03,37.34,37.03,37.25,39899.0,35.953,36.254,35.953,36.1666,39899.0
2021-06-21 10:30:00,37.24,37.55,37.17,37.55,20159.0,36.1569,36.4579,36.089,36.4579,20159.0
2021-06-21 10:35:00,37.51,37.81,37.51,37.67,30784.0,36.4191,36.7103,36.4191,36.5744,30784.0
2021-06-21 10:40:00,37.7,37.8,37.59,37.67,21823.0,36.6035,36.7006,36.4967,36.5744,21823.0
2021-06-21 10:45:00,37.65,37.76,37.54,37.6,16326.0,36.555,36.6618,36.4482,36.5064,16326.0
2021-06-21 10:50:00,37.64,37.76,37.6,37.66,17300.0,36.5453,36.6618,36.5064,36.5647,17300.0
2021-06-21 10:55:00,37.7,37.72,37.53,37.55,17953.0,36.6035,36.623,36.4385,36.4579,17953.0
2021-06-21 11:00:00,37.55,37.74,37.55,37.64,32827.0,36.4579,36.6424,36.4579,36.5453,32827.0
2021-06-21 11:05:00,37.63,37.8,37.63,37.73,12876.0,36.5356,36.7006,36.5356,36.6327,12876.0
2021-06-21 11:10:00,37.76,37.81,37.54,37.54,12613.0,36.6618,36.7103,36.4482,36.4482,12613.0
2021-06-21 11:15:00,37.54,37.65,37.46,37.48,19713.0,36.4482,36.555,36.3705,36.3899,19713.0
2021-06-21 11:20:00,37.49,37.56,37.33,37.48,15202.0,36.3996,36.4676,36.2443,36.3899,15202.0
2021-06-21 11:25:00,37.48,37.64,37.35,37.5,36400.0,36.3899,36.5453,36.2637,36.4094,36400.0
2021-06-21 11:30:00,37.51,37.55,37.37,37.39,95323.0,36.4191,36.4579,36.2831,36.3026,95323.0
2021-06-21 11:35:00,37.4,37.54,37.35,37.54,10243.0,36.3123,36.4482,36.2637,36.4482,10243.0
2021-06-21 11:40:00,37.53,37.7,37.53,37.68,29335.0,36.4385,36.6035,36.4385,36.5841,29335.0
2021-06-21 11:45:00,37.68,37.68,37.62,37.64,4464.0,36.5841,36.5841,36.5259,36.5453,4464.0
2021-06-21 11:50:00,37.63,37.7,37.56,37.56,2987.0,36.5356,36.6035,36.4676,36.4676,2987.0
2021-06-21 11:55:00,37.6,37.73,37.6,37.68,8584.0,36.5064,36.6327,36.5064,36.5841,8584.0
2021-06-21 12:00:00,37.71,37.8,37.7,37.74,17743.0,36.6132,36.7006,36.6035,36.6424,17743.0
2021-06-21 12:05:00,37.71,37.83,37.71,37.79,18384.0,36.6132,36.7298,36.6132,36.6909,18384.0
2021-06-21 12:10:00,37.79,37.84,37.75,37.83,10705.0,36.6909,36.7395,36.6521,36.7298,10705.0
2021-06-21 12:15:00,37.83,37.91,37.81,37.88,13874.0,36.7298,36.8074,36.7103,36.7783,13874.0
2021-06-21 12:20:00,37.9,37.91,37.76,37.77,4895.0,36.7977,36.8074,36.6618,36.6715,4895.0
2021-06-21 12:25:00,37.77,37.95,37.77,37.88,9737.0,36.6715,36.8463,36.6715,36.7783,9737.0
2021-06-21 12:30:00,37.87,37.92,37.83,37.83,5747.0,36.7686,36.8171,36.7298,36.7298,5747.0
2021-06-21 12:35:00,37.88,37.94,37.87,37.88,6892.0,36.7783,36.8366,36.7686,36.7783,6892.0
2021-06-21 12:40:00,37.9,37.9,37.76,37.79,8300.0,36.7977,36.7977,36.6618,36.6909,8300.0
2021-06-21 12:45:00,37.79,37.86,37.69,37.69,7090.0,36.6909,36.7589,36.5938,36.5938,7090.0
2021-06-21 12:50:00,37.69,37.85,37.66,37.79,6473.0,36.5938,36.7492,36.5647,36.6909,6473.0
2021-06-21 12:55:00,37.79,37.8,37.67,37.67,5904.0,36.6909,36.7006,36.5744,36.5744,5904.0
2021-06-21 13:00:00,37.67,37.73,37.62,37.68,4676.0,36.5744,36.6327,36.5259,36.5841,4676.0
2021-06-21 13:05:00,37.67,37.69,37.6,37.66,5985.0,36.5744,36.5938,36.5064,36.5647,5985.0
2021-06-21 13:10:00,37.65,37.67,37.57,37.57,6400.0,36.555,36.5744,36.4773,36.4773,6400.0
2021-06-21 13:15:00,37.57,37.67,37.56,37.66,9738.0,36.4773,36.5744,36.4676,36.5647,9738.0
2021-06-21 13:20:00,37.63,37.65,37.56,37.61,10360.0,36.5356,36.555,36.4676,36.5162,10360.0
2021-06-21 13:25:00,37.62,37.71,37.6,37.63,7181.0,36.5259,36.6132,36.5064,36.5356,7181.0
2021-06-21 13:30:00,37.65,37.71,37.64,37.67,10070.0,36.555,36.6132,36.5453,36.5744,10070.0
2021-06-21 13:35:00,37.66,37.74,37.64,37.74,23721.0,36.5647,36.6424,36.5453,36.6424,23721.0
2021-06-21 13:40:00,37.75,37.83,37.7,37.73,16788.0,36.6521,36.7298,36.6035,36.6327,16788.0
2021-06-21 13:45:00,37.71,37.94,37.71,37.93,10825.0,36.6132,36.8366,36.6132,36.8269,10825.0
2021-06-21 13:50:00,37.94,38.05,37.93,38.04,42403.0,36.8366,36.9434,36.8269,36.9337,42403.0
2021-06-21 13:55:00,38.03,38.07,37.97,38.05,22033.0,36.9239,36.9628,36.8657,36.9434,22033.0
2021-06-21 14:00:00,38.05,38.12,37.9,37.93,24833.0,36.9434,37.0113,36.7977,36.8269,24833.0
2021-06-21 14:05:00,37.93,38.07,37.93,38.01,5922.0,36.8269,36.9628,36.8269,36.9045,5922.0
2021-06-21 14:10:00,37.99,38.03,37.97,38.0,5500.0,36.8851,36.9239,36.8657,36.8948,5500.0
2021-06-21 14:15:00,38.01,38.01,37.96,37.97,54812.0,36.9045,36.9045,36.856,36.8657,54812.0
2021-06-21 14:20:00,37.97,38.08,37.94,38.02,13172.0,36.8657,36.9725,36.8366,36.9142,13172.0
2021-06-21 14:25:00,38.01,38.03,37.96,38.02,10351.0,36.9045,36.9239,36.856,36.9142,10351.0
2021-06-21 14:30:00,37.99,38.02,37.86,37.98,5375.0,36.8851,36.9142,36.7589,36.8754,5375.0
2021-06-21 14:35:00,37.99,38.0,37.78,37.78,30966.0,36.8851,36.8948,36.6812,36.6812,30966.0
2021-06-21 14:40:00,37.77,37.93,37.77,37.9,4600.0,36.6715,36.8269,36.6715,36.7977,4600.0
2021-06-21 14:45:00,37.92,37.95,37.88,37.88,3800.0,36.8171,36.8463,36.7783,36.7783,3800.0
2021-06-21 14:50:00,37.88,38.01,37.88,38.01,12143.0,36.7783,36.9045,36.7783,36.9045,12143.0
2021-06-21 14:55:00,37.99,38.03,37.98,38.02,5497.0,36.8851,36.9239,36.8754,36.9142,5497.0
2021-06-21 15:00:00,38.01,38.09,38.0,38.09,13957.0,36.9045,36.9822,36.8948,36.9822,13957.0
2021-06-21 15:05:00,38.07,38.08,38.0,38.02,6825.0,36.9628,36.9725,36.8948,36.9142,6825.0
2021-06-21 15:10:00,38.03,38.03,37.91,37.91,16540.0,36.9239,36.9239,36.8074,36.8074,16540.0
2021-06-21 15:15:00,37.91,37.94,37.82,37.87,10278.0,36.8074,36.8366,36.72,36.7686,10278.0
2021-06-21 15:20:00,37.87,37.87,37.73,37.73,13378.0,36.7686,36.7686,36.6327,36.6327,13378.0
2021-06-21 15:25:00,37.73,37.77,37.66,37.77,23114.0,36.6327,36.6715,36.5647,36.6715,23114.0
2021-06-21 15:30:00,37.77,37.91,37.74,37.9,20856.0,36.6715,36.8074,36.6424,36.7977,20856.0
2021-06-21 15:35:00,37.96,37.96,37.82,37.91,9161.0,36.856,36.856,36.72,36.8074,9161.0
2021-06-21 15:40:00,37.91,37.94,37.82,37.85,8770.0,36.8074,36.8366,36.72,36.7492,8770.0
2021-06-21 15:45:00,37.85,37.92,37.81,37.86,13567.0,36.7492,36.8171,36.7103,36.7589,13567.0
2021-06-21 15:50:00,37.9,38.04,37.85,38.03,31509.0,36.7977,36.9337,36.7492,36.9239,31509.0
2021-06-21 15:55:00,38.03,38.16,37.93,38.11,68088.0,36.9239,37.0502,36.8269,37.0016,68088.0
2021-06-22 09:30:00,37.88,38.05,37.53,37.95,130839.0,36.7783,36.9434,36.4385,36.8463,130839.0
2021-06-22 09:35:00,37.91,38.09,37.75,37.75,68842.0,36.8074,36.9822,36.6521,36.6521,68842.0
2021-06-22 09:40:00,37.78,37.87,37.44,37.48,66334.0,36.6812,36.7686,36.3511,36.3899,66334.0
2021-06-22 09:45:00,37.5,37.93,37.5,37.54,41595.0,36.4094,36.8269,36.4094,36.4482,41595.0
2021-06-22 09:50:00,37.53,37.69,37.41,37.63,43401.0,36.4385,36.5938,36.322,36.5356,43401.0
2021-06-22 09:55:00,37.67,37.94,37.67,37.84,47593.0,36.5744,36.8366,36.5744,36.7395,47593.0
2021-06-22 10:00:00,37.88,38.09,37.64,38.01,27635.0,36.7783,36.9822,36.5453,36.9045,27635.0
2021-06-22 10:05:00,38.02,38.19,37.95,38.07,19235.0,36.9142,37.0793,36.8463,36.9628,19235.0
2021-06-22 10:10:00,38.08,38.32,37.96,38.32,42680.0,36.9725,37.2055,36.856,37.2055,42680.0
2021-06-22 10:15:00,38.31,38.32,38.02,38.24,22330.0,37.1958,37.2055,36.9142,37.1278,22330.0
2021-06-22 10:20:00,38.27,38.32,38.18,38.22,8040.0,37.157,37.2055,37.0696,37.1084,8040.0
2021-06-22 10:25:00,38.17,38.29,38.11,38.24,15138.0,37.0599,37.1764,37.0016,37.1278,15138.0
2021-06-22 10:30:00,38.26,38.42,38.21,38.27,14235.0,37.1473,37.3026,37.0987,37.157,14235.0
2021-06-22 10:35:00,38.26,38.28,38.19,38.23,9649.0,37.1473,37.1667,37.0793,37.1181,9649.0
2021-06-22 10:40:00,38.25,38.3,38.12,38.13,17533.0,37.1375,37.1861,37.0113,37.021,17533.0
2021-06-22 10:45:00,38.13,38.29,38.06,38.24,15560.0,37.021,37.1764,36.9531,37.1278,15560.0
2021-06-22 10:50:00,38.23,38.39,38.16,38.35,18293.0,37.1181,37.2735,37.0502,37.2346,18293.0
2021-06-22 10:55:00,38.38,38.45,38.35,38.42,12294.0,37.2638,37.3317,37.2346,37.3026,12294.0
2021-06-22 11:00:00,38.43,38.54,38.4,38.52,30682.0,37.3123,37.4191,37.2832,37.3997,30682.0
2021-06-22 11:05:00,38.53,38.62,38.47,38.6,16750.0,37.4094,37.4968,37.3511,37.4774,16750.0
2021-06-22 11:10:00,38.62,38.66,38.58,38.59,19837.0,37.4968,37.5356,37.4579,37.4677,19837.0
2021-06-22 11:15:00,38.62,38.63,38.55,38.58,14739.0,37.4968,37.5065,37.4288,37.4579,14739.0
2021-06-22 11:20:00,38.57,38.73,38.57,38.71,30016.0,37.4482,37.6036,37.4482,37.5842,30016.0
2021-06-22 11:25:00,38.69,38.82,38.69,38.76,27466.0,37.5647,37.691,37.5647,37.6327,27466.0
2021-06-22 11:30:00,38.76,38.79,38.73,38.76,18815.0,37.6327,37.6618,37.6036,37.6327,18815.0
2021-06-22 11:35:00,38.76,38.77,38.65,38.68,10818.0,37.6327,37.6424,37.5259,37.555,10818.0
2021-06-22 11:40:00,38.68,38.69,38.59,38.61,14060.0,37.555,37.5647,37.4677,37.4871,14060.0
2021-06-22 11:45:00,38.63,38.7,38.63,38.7,3799.0,37.5065,37.5745,37.5065,37.5745,3799.0
2021-06-22 11:50:00,38.71,38.75,38.67,38.67,6807.0,37.5842,37.623,37.5453,37.5453,6807.0
2021-06-22 11:55:00,38.65,38.65,38.55,38.61,5098.0,37.5259,37.5259,37.4288,37.4871,5098.0
2021-06-22 12:00:00,38.64,38.76,38.64,38.71,9071.0,37.5162,37.6327,37.5162,37.5842,9071.0
2021-06-22 12:05:00,38.72,38.77,38.71,38.74,6422.0,37.5939,37.6424,37.5842,37.6133,6422.0
2021-06-22 12:10:00,38.72,38.72,38.63,38.65,5453.0,37.5939,37.5939,37.5065,37.5259,5453.0
2021-06-22 12:15:00,38.65,38.65,38.56,38.62,8465.0,37.5259,37.5259,37.4385,37.4968,8465.0
2021-06-22 12:20:00,38.62,38.7,38.6,38.66,31126.0,37.4968,37.5745,37.4774,37.5356,31126.0
2021-06-22 12:25:00,38.65,38.69,38.63,38.69,6689.0,37.5259,37.5647,37.5065,37.5647,6689.0
2021-06-22 12:30:00,38.69,38.69,38.55,38.59,6030.0,37.5647,37.5647,37.4288,37.4677,6030.0
2021-06-22 12:35:00,38.57,38.6,38.53,38.53,30693.0,37.4482,37.4774,37.4094,37.4094,30693.0
2021-06-22 12:40:00,38.54,38.54,38.44,38.49,8923.0,37.4191,37.4191,37.322,37.3706,8923.0
2021-06-22 12:45:00,38.48,38.52,38.44,38.44,5999.0,37.3609,37.3997,37.322,37.322,5999.0
2021-06-22 12:50:00,38.44,38.48,38.38,38.38,5360.0,37.322,37.3609,37.2638,37.2638,5360.0
2021-06-22 12:55:00,38.4,38.41,38.22,38.27,24668.0,37.2832,37.2929,37.1084,37.157,24668.0
2021-06-22 13:00:00,38.29,38.31,38.2,38.2,7656.0,37.1764,37.1958,37.089,37.089,7656.0
2021-06-22 13:05:00,38.21,38.24,38.2,38.24,2295.0,37.0987,37.1278,37.089,37.1278,2295.0
2021-06-22 13:10:00,38.26,38.32,38.2,38.2,4195.0,37.1473,37.2055,37.089,37.089,4195.0
2021-06-22 13:15:00,38.15,38.15,38.05,38.11,26391.0,37.0405,37.0405,36.9434,37.0016,26391.0
2021-06-22 13:20:00,38.11,38.17,38.07,38.17,8695.0,37.0016,37.0599,36.9628,37.0599,8695.0
2021-06-22 13:25:00,38.15,38.24,38.13,38.2,6300.0,37.0405,37.1278,37.021,37.089,6300.0
2021-06-22 13:30:00,38.23,38.24,38.16,38.2,7700.0,37.1181,37.1278,37.0502,37.089,7700.0
2021-06-22 13:35:00,38.22,38.28,38.22,38.27,15534.0,37.1084,37.1667,37.1084,37.157,15534.0
2021-06-22 13:40:00,38.24,38.27,38.21,38.21,5825.0,37.1278,37.157,37.0987,37.0987,5825.0
2021-06-22 13:45:00,38.28,38.32,38.28,38.29,2600.0,37.1667,37.2055,37.1667,37.1764,2600.0
2021-06-22 13:50:00,38.29,38.32,38.27,38.29,1800.0,37.1764,37.2055,37.157,37.1764,1800.0
2021-06-22 13:55:00,38.28,38.28,38.19,38.26,4911.0,37.1667,37.1667,37.0793,37.1473,4911.0
2021-06-22 14:00:00,38.26,38.26,38.12,38.17,22408.0,37.1473,37.1473,37.0113,37.0599,22408.0
2021-06-22 14:05:00,38.16,38.19,38.05,38.06,9142.0,37.0502,37.0793,36.9434,36.9531,9142.0
2021-06-22 14:10:00,38.07,38.07,38.0,38.07,16368.0,36.9628,36.9628,36.8948,36.9628,16368.0
2021-06-22 14:15:00,38.07,38.1,37.95,37.99,11954.0,36.9628,36.9919,36.8463,36.8851,11954.0
2021-06-22 14:20:00,37.99,38.06,37.96,38.04,10850.0,36.8851,36.9531,36.856,36.9337,10850.0
2021-06-22 14:25:00,38.03,38.05,37.96,37.97,9492.0,36.9239,36.9434,36.856,36.8657,9492.0
2021-06-22 14:30:00,37.94,37.94,37.86,37.91,15083.0,36.8366,36.8366,36.7589,36.8074,15083.0
2021-06-22 14:35:00,37.9,37.93,37.77,37.93,76473.0,36.7977,36.8269,36.6715,36.8269,76473.0
2021-06-22 14:40:00,37.93,37.98,37.86,37.89,7808.0,36.8269,36.8754,36.7589,36.788,7808.0
2021-06-22 14:45:00,37.9,37.94,37.85,37.85,12647.0,36.7977,36.8366,36.7492,36.7492,12647.0
2021-06-22 14:50:00,37.85,38.03,37.85,38.03,5536.0,36.7492,36.9239,36.7492,36.9239,5536.0
2021-06-22 14:55:00,38.04,38.16,38.04,38.13,6329.0,36.9337,37.0502,36.9337,37.021,6329.0
2021-06-22 15:00:00,38.12,38.21,38.11,38.18,7611.0,37.0113,37.0987,37.0016,37.0696,7611.0
2021-06-22 15:05:00,38.18,38.31,38.15,38.31,6745.0,37.0696,37.1958,37.0405,37.1958,6745.0
2021-06-22 15:10:00,38.31,38.36,38.29,38.34,15521.0,37.1958,37.2443,37.1764,37.2249,15521.0
2021-06-22 15:15:00,38.33,38.44,38.32,38.43,19926.0,37.2152,37.322,37.2055,37.3123,19926.0
2021-06-22 15:20:00,38.44,38.5,38.4,38.48,11015.0,37.322,37.3803,37.2832,37.3609,11015.0
2021-06-22 15:25:00,38.49,38.57,38.48,38.48,17951.0,37.3706,37.4482,37.3609,37.3609,17951.0
2021-06-22 15:30:00,38.5,38.56,38.36,38.42,11191.0,37.3803,37.4385,37.2443,37.3026,11191.0
2021-06-22 15:35:00,38.41,38.45,38.33,38.44,11224.0,37.2929,37.3317,37.2152,37.322,11224.0
2021-06-22 15:40:00,38.45,38.47,38.4,38.45,12105.0,37.3317,37.3511,37.2832,37.3317,12105.0
2021-06-22 15:45:00,38.45,38.53,38.41,38.45,22093.0,37.3317,37.4094,37.2929,37.3317,22093.0
2021-06-22 15:50:00,38.43,38.53,38.4,38.53,16175.0,37.3123,37.4094,37.2832,37.4094,16175.0
2021-06-22 15:55:00,38.51,38.59,38.44,38.58,34125.0,37.39,37.4677,37.322,37.4579,34125.0
2021-06-23 09:30:00,38.61,39.28,38.6,39.11,177861.0,37.4871,38.1376,37.4774,37.9725,177861.0
2021-06-23 09:35:00,39.05,39.14,38.84,38.95,27966.0,37.9143,38.0017,37.7104,37.8172,27966.0
2021-06-23 09:40:00,38.94,39.18,38.94,39.18,31462.0,37.8075,38.0405,37.8075,38.0405,31462.0
2021-06-23 09:45:00,39.18,39.32,39.02,39.04,42801.0,38.0405,38.1764,37.8851,37.9046,42801.0
2021-06-23 09:50:00,39.03,39.05,38.83,38.99,33487.0,37.8949,37.9143,37.7007,37.856,33487.0
2021-06-23 09:55:00,39.0,39.45,38.95,39.33,119366.0,37.8657,38.3026,37.8172,38.1861,119366.0
2021-06-23 10:00:00,39.34,39.49,39.33,39.48,40569.0,38.1958,38.3415,38.1861,38.3318,40569.0
2021-06-23 10:05:00,39.46,39.57,39.42,39.55,57532.0,38.3124,38.4192,38.2735,38.3997,57532.0
2021-06-23 10:10:00,39.51,39.59,39.43,39.48,33351.0,38.3609,38.4386,38.2832,38.3318,33351.0
2021-06-23 10:15:00,39.49,39.62,39.45,39.52,30076.0,38.3415,38.4677,38.3026,38.3706,30076.0
2021-06-23 10:20:00,39.55,39.62,39.43,39.46,12710.0,38.3997,38.4677,38.2832,38.3124,12710.0
2021-06-23 10:25:00,39.47,39.5,39.36,39.44,19582.0,38.3221,38.3512,38.2153,38.2929,19582.0
2021-06-23 10:30:00,39.42,39.44,39.36,39.42,10269.0,38.2735,38.2929,38.2153,38.2735,10269.0
2021-06-23 10:35:00,39.44,39.48,39.3,39.35,14751.0,38.2929,38.3318,38.157,38.2056,14751.0
2021-06-23 10:40:00,39.36,39.38,39.22,39.28,11155.0,38.2153,38.2347,38.0793,38.1376,11155.0
2021-06-23 10:45:00,39.3,39.43,39.18,39.22,15316.0,38.157,38.2832,38.0405,38.0793,15316.0
2021-06-23 10:50:00,39.23,39.27,39.1,39.26,13804.0,38.089,38.1279,37.9628,38.1182,13804.0
2021-06-23 10:55:00,39.24,39.25,39.13,39.24,7772.0,38.0988,38.1085,37.9919,38.0988,7772.0
2021-06-23 11:00:00,39.25,39.28,39.1,39.13,26613.0,38.1085,38.1376,37.9628,37.9919,26613.0
2021-06-23 11:05:00,39.13,39.16,39.07,39.07,9350.0,37.9919,38.0211,37.9337,37.9337,9350.0
2021-06-23 11:10:00,39.06,39.24,39.05,39.24,20062.0,37.924,38.0988,37.9143,38.0988,20062.0
2021-06-23 11:15:00,39.26,39.3,39.17,39.24,11776.0,38.1182,38.157,38.0308,38.0988,11776.0
2021-06-23 11:20:00,39.27,39.31,39.24,39.26,12101.0,38.1279,38.1667,38.0988,38.1182,12101.0
2021-06-23 11:25:00,39.26,39.29,39.2,39.2,6607.0,38.1182,38.1473,38.0599,38.0599,6607.0
2021-06-23 11:30:00,39.17,39.2,39.06,39.08,10772.0,38.0308,38.0599,37.924,37.9434,10772.0
2021-06-23 11:35:00,39.07,39.26,39.04,39.24,8964.0,37.9337,38.1182,37.9046,38.0988,8964.0
2021-06-23 11:40:00,39.26,39.38,39.26,39.34,12615.0,38.1182,38.2347,38.1182,38.1958,12615.0
2021-06-23 11:45:00,39.35,39.4,39.34,39.4,5361.0,38.2056,38.2541,38.1958,38.2541,5361.0
2021-06-23 11:50:00,39.4,39.54,39.4,39.54,26088.0,38.2541,38.39,38.2541,38.39,26088.0
2021-06-23 11:55:00,39.55,39.57,39.47,39.5,10266.0,38.3997,38.4192,38.3221,38.3512,10266.0
2021-06-23 12:00:00,39.52,39.52,39.45,39.48,8900.0,38.3706,38.3706,38.3026,38.3318,8900.0
2021-06-23 12:05:00,39.48,39.54,39.48,39.53,18887.0,38.3318,38.39,38.3318,38.3803,18887.0
2021-06-23 12:10:00,39.52,39.53,39.45,39.45,16565.0,38.3706,38.3803,38.3026,38.3026,16565.0
2021-06-23 12:15:00,39.45,39.54,39.43,39.54,12664.0,38.3026,38.39,38.2832,38.39,12664.0
2021-06-23 12:20:00,39.55,39.55,39.51,39.52,10267.0,38.3997,38.3997,38.3609,38.3706,10267.0
2021-06-23 12:25:00,39.52,39.54,39.5,39.51,22955.0,38.3706,38.39,38.3512,38.3609,22955.0
2021-06-23 12:30:00,39.51,39.53,39.34,39.34,17075.0,38.3609,38.3803,38.1958,38.1958,17075.0
2021-06-23 12:35:00,39.35,39.36,38.98,39.0,46493.0,38.2056,38.2153,37.8463,37.8657,46493.0
2021-06-23 12:40:00,38.99,39.13,38.95,39.11,12393.0,37.856,37.9919,37.8172,37.9725,12393.0
2021-06-23 12:45:00,39.15,39.15,39.07,39.1,4781.0,38.0114,38.0114,37.9337,37.9628,4781.0
2021-06-23 12:50:00,39.16,39.19,39.13,39.19,3135.0,38.0211,38.0502,37.9919,38.0502,3135.0
2021-06-23 12:55:00,39.19,39.22,39.14,39.15,6693.0,38.0502,38.0793,38.0017,38.0114,6693.0
2021-06-23 13:00:00,39.13,39.19,39.04,39.19,5141.0,37.9919,38.0502,37.9046,38.0502,5141.0
2021-06-23 13:05:00,39.18,39.22,39.16,39.18,5560.0,38.0405,38.0793,38.0211,38.0405,5560.0
2021-06-23 13:10:00,39.19,39.2,39.18,39.2,4297.0,38.0502,38.0599,38.0405,38.0599,4297.0
2021-06-23 13:15:00,39.2,39.22,39.16,39.18,10969.0,38.0599,38.0793,38.0211,38.0405,10969.0
2021-06-23 13:20:00,39.19,39.26,39.19,39.25,12130.0,38.0502,38.1182,38.0502,38.1085,12130.0
2021-06-23 13:25:00,39.23,39.24,39.22,39.22,1700.0,38.089,38.0988,38.0793,38.0793,1700.0
2021-06-23 13:30:00,39.21,39.23,39.2,39.21,4973.0,38.0696,38.089,38.0599,38.0696,4973.0
2021-06-23 13:35:00,39.22,39.24,39.14,39.14,9553.0,38.0793,38.0988,38.0017,38.0017,9553.0
2021-06-23 13:40:00,39.14,39.19,39.13,39.13,6600.0,38.0017,38.0502,37.9919,37.9919,6600.0
2021-06-23 13:45:00,39.12,39.15,39.04,39.06,7638.0,37.9822,38.0114,37.9046,37.924,7638.0
2021-06-23 13:50:00,39.08,39.13,39.05,39.07,3835.0,37.9434,37.9919,37.9143,37.9337,3835.0
2021-06-23 13:55:00,39.07,39.12,39.06,39.09,4224.0,37.9337,37.9822,37.924,37.9531,4224.0
2021-06-23 14:00:00,39.08,39.11,39.03,39.09,5233.0,37.9434,37.9725,37.8949,37.9531,5233.0
2021-06-23 14:05:00,39.1,39.15,39.08,39.13,7273.0,37.9628,38.0114,37.9434,37.9919,7273.0
2021-06-23 14:10:00,39.14,39.17,39.14,39.16,1240.0,38.0017,38.0308,38.0017,38.0211,1240.0
2021-06-23 14:15:00,39.15,39.15,39.07,39.11,3300.0,38.0114,38.0114,37.9337,37.9725,3300.0
2021-06-23 14:20:00,39.11,39.15,39.08,39.12,7148.0,37.9725,38.0114,37.9434,37.9822,7148.0
2021-06-23 14:25:00,39.15,39.19,39.1,39.15,6469.0,38.0114,38.0502,37.9628,38.0114,6469.0
2021-06-23 14:30:00,39.14,39.21,39.13,39.18,13507.0,38.0017,38.0696,37.9919,38.0405,13507.0
2021-06-23 14:35:00,39.19,39.24,39.19,39.24,7108.0,38.0502,38.0988,38.0502,38.0988,7108.0
2021-06-23 14:40:00,39.25,39.25,39.19,39.2,8300.0,38.1085,38.1085,38.0502,38.0599,8300.0
2021-06-23 14:45:00,39.21,39.25,39.21,39.24,4622.0,38.0696,38.1085,38.0696,38.0988,4622.0
2021-06-23 14:50:00,39.24,39.27,39.22,39.26,19940.0,38.0988,38.1279,38.0793,38.1182,19940.0
2021-06-23 14:55:00,39.24,39.28,39.23,39.23,5182.0,38.0988,38.1376,38.089,38.089,5182.0
2021-06-23 15:00:00,39.24,39.27,39.2,39.2,8679.0,38.0988,38.1279,38.0599,38.0599,8679.0
2021-06-23 15:05:00,39.2,39.21,39.13,39.16,20320.0,38.0599,38.0696,37.9919,38.0211,20320.0
2021-06-23 15:10:00,39.16,39.23,39.16,39.2,5425.0,38.0211,38.089,38.0211,38.0599,5425.0
2021-06-23 15:15:00,39.19,39.21,39.15,39.2,7074.0,38.0502,38.0696,38.0114,38.0599,7074.0
2021-06-23 15:20:00,39.21,39.22,39.16,39.19,8160.0,38.0696,38.0793,38.0211,38.0502,8160.0
2021-06-23 15:25:00,39.19,39.29,39.19,39.27,8454.0,38.0502,38.1473,38.0502,38.1279,8454.0
2021-06-23 15:30:00,39.28,39.33,39.26,39.28,8950.0,38.1376,38.1861,38.1182,38.1376,8950.0
2021-06-23 15:35:00,39.29,39.29,39.15,39.2,14385.0,38.1473,38.1473,38.0114,38.0599,14385.0
2021-06-23 15:40:00,39.2,39.2,39.04,39.06,9866.0,38.0599,38.0599,37.9046,37.924,9866.0
2021-06-23 15:45:00,39.05,39.08,38.95,38.99,30203.0,37.9143,37.9434,37.8172,37.856,30203.0
2021-06-23 15:50:00,38.99,39.02,38.91,38.94,20783.0,37.856,37.8851,37.7783,37.8075,20783.0
2021-06-23 15:55:00,38.99,39.03,38.91,39.01,18808.0,37.856,37.8949,37.7783,37.8754,18808.0
2021-06-24 09:30:00,39.91,40.58,39.91,40.56,374179.0,38.7493,39.3998,38.7493,39.3804,374179.0
2021-06-24 09:35:00,40.56,40.68,40.36,40.55,92048.0,39.3804,39.4969,39.1862,39.3707,92048.0
2021-06-24 09:40:00,40.54,40.64,40.47,40.57,49604.0,39.3609,39.458,39.293,39.3901,49604.0
2021-06-24 09:45:00,40.58,40.66,40.41,40.61,60457.0,39.3998,39.4775,39.2347,39.4289,60457.0
2021-06-24 09:50:00,40.62,40.62,40.39,40.46,16936.0,39.4386,39.4386,39.2153,39.2833,16936.0
2021-06-24 09:55:00,40.46,40.53,40.34,40.49,15659.0,39.2833,39.3512,39.1668,39.3124,15659.0
2021-06-24 10:00:00,40.51,40.57,40.39,40.57,18508.0,39.3318,39.3901,39.2153,39.3901,18508.0
2021-06-24 10:05:00,40.59,40.78,40.56,40.58,78788.0,39.4095,39.594,39.3804,39.3998,78788.0
2021-06-24 10:10:00,40.58,40.66,40.56,40.63,21819.0,39.3998,39.4775,39.3804,39.4483,21819.0
2021-06-24 10:15:00,40.65,40.66,40.51,40.53,14383.0,39.4677,39.4775,39.3318,39.3512,14383.0
2021-06-24 10:20:00,40.53,40.62,40.5,40.6,16187.0,39.3512,39.4386,39.3221,39.4192,16187.0
2021-06-24 10:25:00,40.6,40.68,40.56,40.68,39012.0,39.4192,39.4969,39.3804,39.4969,39012.0
2021-06-24 10:30:00,40.69,40.71,40.63,40.68,30870.0,39.5066,39.526,39.4483,39.4969,30870.0
2021-06-24 10:35:00,40.64,40.69,40.61,40.66,7900.0,39.458,39.5066,39.4289,39.4775,7900.0
2021-06-24 10:40:00,40.64,40.75,40.63,40.75,8418.0,39.458,39.5648,39.4483,39.5648,8418.0
2021-06-24 10:45:00,40.73,40.8,40.72,40.8,18284.0,39.5454,39.6134,39.5357,39.6134,18284.0
2021-06-24 10:50:00,40.8,40.88,40.79,40.83,41526.0,39.6134,39.6911,39.6037,39.6425,41526.0
2021-06-24 10:55:00,40.82,40.89,40.8,40.8,22689.0,39.6328,39.7008,39.6134,39.6134,22689.0
2021-06-24 11:00:00,40.8,40.94,40.8,40.91,18851.0,39.6134,39.7493,39.6134,39.7202,18851.0
2021-06-24 11:05:00,40.9,41.0,40.88,40.99,42303.0,39.7105,39.8076,39.6911,39.7979,42303.0
2021-06-24 11:10:00,40.99,40.99,40.88,40.88,15965.0,39.7979,39.7979,39.6911,39.6911,15965.0
2021-06-24 11:15:00,40.87,40.94,40.85,40.89,9402.0,39.6813,39.7493,39.6619,39.7008,9402.0
2021-06-24 11:20:00,40.9,40.92,40.86,40.9,3967.0,39.7105,39.7299,39.6716,39.7105,3967.0
2021-06-24 11:25:00,40.89,40.96,40.89,40.94,8990.0,39.7008,39.7687,39.7008,39.7493,8990.0
2021-06-24 11:30:00,40.95,40.96,40.89,40.91,2613.0,39.759,39.7687,39.7008,39.7202,2613.0
2021-06-24 11:35:00,40.92,40.93,40.87,40.93,13774.0,39.7299,39.7396,39.6813,39.7396,13774.0
2021-06-24 11:40:00,40.93,40.99,40.91,40.99,17168.0,39.7396,39.7979,39.7202,39.7979,17168.0
2021-06-24 11:45:00,40.99,41.0,40.96,41.0,43332.0,39.7979,39.8076,39.7687,39.8076,43332.0
2021-06-24 11:50:00,41.0,41.01,40.92,40.92,50761.0,39.8076,39.8173,39.7299,39.7299,50761.0
2021-06-24 11:55:00,40.95,40.98,40.94,40.97,6301.0,39.759,39.7881,39.7493,39.7784,6301.0
2021-06-24 12:00:00,40.96,41.01,40.95,41.01,11408.0,39.7687,39.8173,39.759,39.8173,11408.0
2021-06-24 12:05:00,41.02,41.08,41.02,41.03,12981.0,39.827,39.8852,39.827,39.8367,12981.0
2021-06-24 12:10:00,41.03,41.16,41.03,41.1,32590.0,39.8367,39.9629,39.8367,39.9047,32590.0
2021-06-24 12:15:00,41.1,41.18,41.1,41.15,11329.0,39.9047,39.9823,39.9047,39.9532,11329.0
2021-06-24 12:20:00,41.15,41.16,41.1,41.14,8318.0,39.9532,39.9629,39.9047,39.9435,8318.0
2021-06-24 12:25:00,41.12,41.12,40.99,41.0,9623.0,39.9241,39.9241,39.7979,39.8076,9623.0
2021-06-24 12:30:00,41.01,41.03,40.88,40.91,8980.0,39.8173,39.8367,39.6911,39.7202,8980.0
2021-06-24 12:35:00,40.92,40.94,40.86,40.86,9290.0,39.7299,39.7493,39.6716,39.6716,9290.0
2021-06-24 12:40:00,40.86,40.94,40.86,40.92,7408.0,39.6716,39.7493,39.6716,39.7299,7408.0
2021-06-24 12:45:00,40.92,40.92,40.8,40.82,16128.0,39.7299,39.7299,39.6134,39.6328,16128.0
2021-06-24 12:50:00,40.81,40.82,40.7,40.8,29416.0,39.6231,39.6328,39.5163,39.6134,29416.0
2021-06-24 12:55:00,40.81,40.81,40.67,40.75,15529.0,39.6231,39.6231,39.4872,39.5648,15529.0
2021-06-24 13:00:00,40.74,40.85,40.74,40.85,9686.0,39.5551,39.6619,39.5551,39.6619,9686.0
2021-06-24 13:05:00,40.84,40.85,40.73,40.74,15236.0,39.6522,39.6619,39.5454,39.5551,15236.0
2021-06-24 13:10:00,40.75,40.81,40.73,40.8,30981.0,39.5648,39.6231,39.5454,39.6134,30981.0
2021-06-24 13:15:00,40.8,40.82,40.6,40.6,29639.0,39.6134,39.6328,39.4192,39.4192,29639.0
2021-06-24 13:20:00,40.61,40.7,40.54,40.67,24846.0,39.4289,39.5163,39.3609,39.4872,24846.0
2021-06-24 13:25:00,40.69,40.76,40.66,40.72,17375.0,39.5066,39.5745,39.4775,39.5357,17375.0
2021-06-24 13:30:00,40.7,40.7,40.62,40.63,9895.0,39.5163,39.5163,39.4386,39.4483,9895.0
2021-06-24 13:35:00,40.62,40.65,40.56,40.56,37603.0,39.4386,39.4677,39.3804,39.3804,37603.0
2021-06-24 13:40:00,40.55,40.65,40.54,40.57,19921.0,39.3707,39.4677,39.3609,39.3901,19921.0
2021-06-24 13:45:00,40.58,40.63,40.49,40.5,18302.0,39.3998,39.4483,39.3124,39.3221,18302.0
2021-06-24 13:50:00,40.51,40.62,40.41,40.62,27734.0,39.3318,39.4386,39.2347,39.4386,27734.0
2021-06-24 13:55:00,40.61,40.71,40.58,40.68,10199.0,39.4289,39.526,39.3998,39.4969,10199.0
2021-06-24 14:00:00,40.67,40.78,40.67,40.75,9393.0,39.4872,39.594,39.4872,39.5648,9393.0
2021-06-24 14:05:00,40.76,40.79,40.7,40.73,8811.0,39.5745,39.6037,39.5163,39.5454,8811.0
2021-06-24 14:10:00,40.73,40.86,40.72,40.84,11057.0,39.5454,39.6716,39.5357,39.6522,11057.0
2021-06-24 14:15:00,40.83,40.88,40.82,40.86,10213.0,39.6425,39.6911,39.6328,39.6716,10213.0
2021-06-24 14:20:00,40.85,40.95,40.84,40.93,8598.0,39.6619,39.759,39.6522,39.7396,8598.0
2021-06-24 14:25:00,40.94,40.98,40.94,40.97,7086.0,39.7493,39.7881,39.7493,39.7784,7086.0
2021-06-24 14:30:00,40.97,41.07,40.96,41.07,21358.0,39.7784,39.8755,39.7687,39.8755,21358.0
2021-06-24 14:35:00,41.08,41.14,41.05,41.14,30143.0,39.8852,39.9435,39.8561,39.9435,30143.0
2021-06-24 14:40:00,41.14,41.19,41.14,41.19,31390.0,39.9435,39.992,39.9435,39.992,31390.0
2021-06-24 14:45:00,41.18,41.23,41.13,41.16,35888.0,39.9823,40.0309,39.9338,39.9629,35888.0
2021-06-24 14:50:00,41.17,41.21,41.13,41.21,36015.0,39.9726,40.0115,39.9338,40.0115,36015.0
2021-06-24 14:55:00,41.19,41.21,41.15,41.18,15815.0,39.992,40.0115,39.9532,39.9823,15815.0
2021-06-24 15:00:00,41.18,41.18,40.98,40.99,16698.0,39.9823,39.9823,39.7881,39.7979,16698.0
2021-06-24 15:05:00,41.0,41.13,41.0,41.09,6567.0,39.8076,39.9338,39.8076,39.8949,6567.0
2021-06-24 15:10:00,41.08,41.22,41.08,41.22,7241.0,39.8852,40.0212,39.8852,40.0212,7241.0
2021-06-24 15:15:00,41.22,41.22,41.17,41.17,11926.0,40.0212,40.0212,39.9726,39.9726,11926.0
2021-06-24 15:20:00,41.16,41.16,41.0,41.02,19136.0,39.9629,39.9629,39.8076,39.827,19136.0
2021-06-24 15:25:00,41.02,41.03,40.95,40.99,14403.0,39.827,39.8367,39.759,39.7979,14403.0
2021-06-24 15:30:00,40.99,41.01,40.89,40.9,21725.0,39.7979,39.8173,39.7008,39.7105,21725.0
2021-06-24 15:35:00,40.89,40.98,40.88,40.94,10231.0,39.7008,39.7881,39.6911,39.7493,10231.0
2021-06-24 15:40:00,40.95,41.02,40.93,40.95,10921.0,39.759,39.827,39.7396,39.759,10921.0
2021-06-24 15:45:00,40.96,41.01,40.91,40.94,9285.0,39.7687,39.8173,39.7202,39.7493,9285.0
2021-06-24 15:50:00,40.93,41.05,40.93,41.05,43733.0,39.7396,39.8561,39.7396,39.8561,43733.0
2021-06-24 15:55:00,41.05,41.09,40.95,41.07,40165.0,39.8561,39.8949,39.759,39.8755,40165.0
2021-06-25 09:30:00,41.11,41.37,41.11,41.3,295915.0,39.9144,40.1668,39.9144,40.0988,295915.0
2021-06-25 09:35:00,41.32,41.69,41.2,41.54,119140.0,40.1183,40.4775,40.0017,40.3319,119140.0
2021-06-25 09:40:00,41.53,41.63,41.44,41.55,37268.0,40.3221,40.4192,40.2348,40.3416,37268.0
2021-06-25 09:45:00,41.58,41.65,41.54,41.58,35155.0,40.3707,40.4387,40.3319,40.3707,35155.0
2021-06-25 09:50:00,41.58,41.66,41.38,41.43,70250.0,40.3707,40.4484,40.1765,40.2251,70250.0
2021-06-25 09:55:00,41.39,41.4,40.94,41.12,95861.0,40.1862,40.1959,39.7493,39.9241,95861.0
2021-06-25 10:00:00,41.1,41.3,40.92,41.3,70884.0,39.9047,40.0988,39.7299,40.0988,70884.0
2021-06-25 10:05:00,41.31,41.38,41.24,41.24,17940.0,40.1085,40.1765,40.0406,40.0406,17940.0
2021-06-25 10:10:00,41.24,41.38,41.09,41.33,40388.0,40.0406,40.1765,39.8949,40.128,40388.0
2021-06-25 10:15:00,41.34,41.57,41.33,41.57,59363.0,40.1377,40.361,40.128,40.361,59363.0
2021-06-25 10:20:00,41.57,41.57,41.24,41.31,28805.0,40.361,40.361,40.0406,40.1085,28805.0
2021-06-25 10:25:00,41.34,41.49,41.34,41.44,12924.0,40.1377,40.2833,40.1377,40.2348,12924.0
2021-06-25 10:30:00,41.45,41.47,41.36,41.41,9950.0,40.2445,40.2639,40.1571,40.2056,9950.0
2021-06-25 10:35:00,41.44,41.44,41.21,41.26,18106.0,40.2348,40.2348,40.0115,40.06,18106.0
2021-06-25 10:40:00,41.23,41.34,41.22,41.25,10807.0,40.0309,40.1377,40.0212,40.0503,10807.0
2021-06-25 10:45:00,41.23,41.33,41.22,41.27,4565.0,40.0309,40.128,40.0212,40.0697,4565.0
2021-06-25 10:50:00,41.29,41.37,41.21,41.35,11494.0,40.0891,40.1668,40.0115,40.1474,11494.0
2021-06-25 10:55:00,41.34,41.37,41.15,41.22,24507.0,40.1377,40.1668,39.9532,40.0212,24507.0
2021-06-25 11:00:00,41.23,41.26,41.15,41.2,16227.0,40.0309,40.06,39.9532,40.0017,16227.0
2021-06-25 11:05:00,41.25,41.31,41.2,41.31,10630.0,40.0503,40.1085,40.0017,40.1085,10630.0
2021-06-25 11:10:00,41.3,41.42,41.27,41.42,14785.0,40.0988,40.2153,40.0697,40.2153,14785.0
2021-06-25 11:15:00,41.44,41.49,41.38,41.49,5791.0,40.2348,40.2833,40.1765,40.2833,5791.0
2021-06-25 11:20:00,41.48,41.59,41.45,41.5,38538.0,40.2736,40.3804,40.2445,40.293,38538.0
2021-06-25 11:25:00,41.5,41.58,41.45,41.58,10680.0,40.293,40.3707,40.2445,40.3707,10680.0
2021-06-25 11:30:00,41.58,41.61,41.52,41.59,16384.0,40.3707,40.3998,40.3124,40.3804,16384.0
2021-06-25 11:35:00,41.59,41.62,41.57,41.62,4001.0,40.3804,40.4095,40.361,40.4095,4001.0
2021-06-25 11:40:00,41.6,41.6,41.45,41.49,10402.0,40.3901,40.3901,40.2445,40.2833,10402.0
2021-06-25 11:45:00,41.49,41.52,41.4,41.42,5530.0,40.2833,40.3124,40.1959,40.2153,5530.0
2021-06-25 11:50:00,41.44,41.48,41.4,41.44,9123.0,40.2348,40.2736,40.1959,40.2348,9123.0
2021-06-25 11:55:00,41.44,41.52,41.43,41.5,4800.0,40.2348,40.3124,40.2251,40.293,4800.0
2021-06-25 12:00:00,41.47,41.51,41.42,41.42,8610.0,40.2639,40.3027,40.2153,40.2153,8610.0
2021-06-25 12:05:00,41.4,41.45,41.38,41.41,6680.0,40.1959,40.2445,40.1765,40.2056,6680.0
2021-06-25 12:10:00,41.42,41.42,41.27,41.27,8856.0,40.2153,40.2153,40.0697,40.0697,8856.0
2021-06-25 12:15:00,41.27,41.34,41.22,41.23,10377.0,40.0697,40.1377,40.0212,40.0309,10377.0
2021-06-25 12:20:00,41.23,41.25,41.07,41.08,58892.0,40.0309,40.0503,39.8755,39.8852,58892.0
2021-06-25 12:25:00,41.1,41.1,40.9,40.92,36472.0,39.9047,39.9047,39.7105,39.7299,36472.0
2021-06-25 12:30:00,40.93,41.03,40.9,40.96,8334.0,39.7396,39.8367,39.7105,39.7687,8334.0
2021-06-25 12:35:00,40.98,41.02,40.97,41.02,2495.0,39.7881,39.827,39.7784,39.827,2495.0
2021-06-25 12:40:00,41.05,41.12,41.05,41.09,1906.0,39.8561,39.9241,39.8561,39.8949,1906.0
2021-06-25 12:45:00,41.09,41.09,40.98,41.0,4500.0,39.8949,39.8949,39.7881,39.8076,4500.0
2021-06-25 12:50:00,41.01,41.09,41.01,41.09,2269.0,39.8173,39.8949,39.8173,39.8949,2269.0
2021-06-25 12:55:00,41.1,41.1,41.07,41.07,2700.0,39.9047,39.9047,39.8755,39.8755,2700.0
2021-06-25 13:00:00,41.12,41.14,41.04,41.05,3100.0,39.9241,39.9435,39.8464,39.8561,3100.0
2021-06-25 13:05:00,41.06,41.11,41.05,41.07,4095.0,39.8658,39.9144,39.8561,39.8755,4095.0
2021-06-25 13:10:00,41.06,41.06,40.96,41.0,6169.0,39.8658,39.8658,39.7687,39.8076,6169.0
2021-06-25 13:15:00,40.98,41.03,40.96,40.98,3488.0,39.7881,39.8367,39.7687,39.7881,3488.0
2021-06-25 13:20:00,40.98,40.99,40.93,40.96,10583.0,39.7881,39.7979,39.7396,39.7687,10583.0
2021-06-25 13:25:00,40.95,40.95,40.86,40.9,9382.0,39.759,39.759,39.6716,39.7105,9382.0
2021-06-25 13:30:00,40.9,40.9,40.74,40.76,28068.0,39.7105,39.7105,39.5551,39.5745,28068.0
2021-06-25 13:35:00,40.77,40.78,40.68,40.69,9587.0,39.5843,39.594,39.4969,39.5066,9587.0
2021-06-25 13:40:00,40.73,40.78,40.71,40.73,4393.0,39.5454,39.594,39.526,39.5454,4393.0
2021-06-25 13:45:00,40.72,40.78,40.71,40.78,8650.0,39.5357,39.594,39.526,39.594,8650.0
2021-06-25 13:50:00,40.78,40.86,40.75,40.86,7400.0,39.594,39.6716,39.5648,39.6716,7400.0
2021-06-25 13:55:00,40.83,40.87,40.8,40.86,3550.0,39.6425,39.6813,39.6134,39.6716,3550.0
2021-06-25 14:00:00,40.87,40.88,40.81,40.85,3200.0,39.6813,39.6911,39.6231,39.6619,3200.0
2021-06-25 14:05:00,40.84,40.96,40.84,40.94,6150.0,39.6522,39.7687,39.6522,39.7493,6150.0
2021-06-25 14:10:00,40.94,40.98,40.92,40.96,8261.0,39.7493,39.7881,39.7299,39.7687,8261.0
2021-06-25 14:15:00,40.98,41.0,40.94,40.99,10537.0,39.7881,39.8076,39.7493,39.7979,10537.0
2021-06-25 14:20:00,41.0,41.05,41.0,41.03,11825.0,39.8076,39.8561,39.8076,39.8367,11825.0
2021-06-25 14:25:00,41.04,41.08,40.98,41.02,8903.0,39.8464,39.8852,39.7881,39.827,8903.0
2021-06-25 14:30:00,41.02,41.05,41.02,41.05,4923.0,39.827,39.8561,39.827,39.8561,4923.0
2021-06-25 14:35:00,41.05,41.11,41.05,41.11,8076.0,39.8561,39.9144,39.8561,39.9144,8076.0
2021-06-25 14:40:00,41.11,41.18,41.08,41.15,11295.0,39.9144,39.9823,39.8852,39.9532,11295.0
2021-06-25 14:45:00,41.14,41.14,41.12,41.14,2600.0,39.9435,39.9435,39.9241,39.9435,2600.0
2021-06-25 14:50:00,41.15,41.15,41.07,41.11,5700.0,39.9532,39.9532,39.8755,39.9144,5700.0
2021-06-25 14:55:00,41.12,41.13,41.09,41.13,4704.0,39.9241,39.9338,39.8949,39.9338,4704.0
2021-06-25 15:00:00,41.09,41.17,41.08,41.11,9721.0,39.8949,39.9726,39.8852,39.9144,9721.0
2021-06-25 15:05:00,41.14,41.17,41.03,41.07,5200.0,39.9435,39.9726,39.8367,39.8755,5200.0
2021-06-25 15:10:00,41.06,41.07,41.03,41.06,10416.0,39.8658,39.8755,39.8367,39.8658,10416.0
2021-06-25 15:15:00,41.06,41.09,40.97,40.99,4000.0,39.8658,39.8949,39.7784,39.7979,4000.0
2021-06-25 15:20:00,40.99,40.99,40.89,40.96,11600.0,39.7979,39.7979,39.7008,39.7687,11600.0
2021-06-25 15:25:00,40.98,40.98,40.91,40.95,15438.0,39.7881,39.7881,39.7202,39.759,15438.0
2021-06-25 15:30:00,40.96,40.96,40.72,40.72,18767.0,39.7687,39.7687,39.5357,39.5357,18767.0
2021-06-25 15:35:00,40.77,40.85,40.77,40.84,6929.0,39.5843,39.6619,39.5843,39.6522,6929.0
2021-06-25 15:40:00,40.79,40.82,40.65,40.66,16213.0,39.6037,39.6328,39.4677,39.4775,16213.0
2021-06-25 15:45:00,40.65,40.67,40.56,40.57,36563.0,39.4677,39.4872,39.3804,39.3901,36563.0
2021-06-25 15:50:00,40.55,40.63,40.3,40.4,72008.0,39.3707,39.4483,39.1279,39.225,72008.0
2021-06-25 15:55:00,40.43,40.68,40.43,40.62,65835.0,39.2541,39.4969,39.2541,39.4386,65835.0
2021-06-28 09:30:00,41.58,42.37,41.57,42.33,410984.0,40.3707,41.1377,40.361,41.0989,410984.0
2021-06-28 09:35:00,42.37,42.49,42.37,42.49,116792.0,41.1377,41.2542,41.1377,41.2542,116792.0
2021-06-28 09:40:00,42.48,42.49,42.13,42.44,114889.0,41.2445,41.2542,40.9047,41.2057,114889.0
2021-06-28 09:45:00,42.45,42.45,42.18,42.23,80780.0,41.2154,41.2154,40.9532,41.0018,80780.0
2021-06-28 09:50:00,42.23,42.4,42.18,42.36,76628.0,41.0018,41.1668,40.9532,41.128,76628.0
2021-06-28 09:55:00,42.37,42.37,42.18,42.33,47556.0,41.1377,41.1377,40.9532,41.0989,47556.0
2021-06-28 10:00:00,42.33,42.51,42.33,42.46,210589.0,41.0989,41.2736,41.0989,41.2251,210589.0
2021-06-28 10:05:00,42.46,42.48,42.24,42.48,32125.0,41.2251,41.2445,41.0115,41.2445,32125.0
2021-06-28 10:10:00,42.49,42.51,42.3,42.32,26488.0,41.2542,41.2736,41.0698,41.0892,26488.0
2021-06-28 10:15:00,42.32,42.32,42.17,42.29,28172.0,41.0892,41.0892,40.9435,41.06,28172.0
2021-06-28 10:20:00,42.3,42.6,42.14,42.4,162549.0,41.0698,41.361,40.9144,41.1668,162549.0
2021-06-28 10:25:00,42.4,42.58,42.35,42.58,10899.0,41.1668,41.3416,41.1183,41.3416,10899.0
2021-06-28 10:30:00,42.57,42.69,42.55,42.65,34522.0,41.3319,41.4484,41.3125,41.4096,34522.0
2021-06-28 10:35:00,42.65,42.68,42.52,42.59,28302.0,41.4096,41.4387,41.2834,41.3513,28302.0
2021-06-28 10:40:00,42.59,42.92,42.59,42.92,141967.0,41.3513,41.6717,41.3513,41.6717,141967.0
2021-06-28 10:45:00,42.93,42.95,42.83,42.86,10401.0,41.6814,41.7008,41.5843,41.6135,10401.0
2021-06-28 10:50:00,42.85,43.0,42.85,43.0,74742.0,41.6038,41.7494,41.6038,41.7494,74742.0
2021-06-28 10:55:00,42.99,42.99,42.78,42.79,18709.0,41.7397,41.7397,41.5358,41.5455,18709.0
2021-06-28 11:00:00,42.78,42.82,42.7,42.82,9592.0,41.5358,41.5746,41.4581,41.5746,9592.0
2021-06-28 11:05:00,42.83,43.0,42.82,42.97,23051.0,41.5843,41.7494,41.5746,41.7203,23051.0
2021-06-28 11:10:00,42.97,43.04,42.93,42.94,65404.0,41.7203,41.7882,41.6814,41.6911,65404.0
2021-06-28 11:15:00,42.93,43.04,42.93,43.0,23131.0,41.6814,41.7882,41.6814,41.7494,23131.0
2021-06-28 11:20:00,43.0,43.17,43.0,43.17,73188.0,41.7494,41.9145,41.7494,41.9145,73188.0
2021-06-28 11:25:00,43.18,43.19,43.08,43.19,9688.0,41.9242,41.9339,41.8271,41.9339,9688.0
2021-06-28 11:30:00,43.2,43.23,43.12,43.17,16344.0,41.9436,41.9727,41.8659,41.9145,16344.0
2021-06-28 11:35:00,43.18,43.18,43.06,43.11,11938.0,41.9242,41.9242,41.8077,41.8562,11938.0
2021-06-28 11:40:00,43.11,43.24,43.1,43.23,12606.0,41.8562,41.9824,41.8465,41.9727,12606.0
2021-06-28 11:45:00,43.23,43.3,43.22,43.24,29885.0,41.9727,42.0407,41.963,41.9824,29885.0
2021-06-28 11:50:00,43.28,43.54,43.27,43.53,68859.0,42.0213,42.2737,42.0115,42.264,68859.0
2021-06-28 11:55:00,43.54,43.6,43.49,43.58,32261.0,42.2737,42.3319,42.2251,42.3125,32261.0
2021-06-28 12:00:00,43.56,43.72,43.53,43.71,22908.0,42.2931,42.4485,42.264,42.4387,22908.0
2021-06-28 12:05:00,43.7,43.76,43.68,43.74,13499.0,42.429,42.4873,42.4096,42.4679,13499.0
2021-06-28 12:10:00,43.76,44.0,43.76,43.89,186622.0,42.4873,42.7203,42.4873,42.6135,186622.0
2021-06-28 12:15:00,43.89,44.01,43.8,44.0,78154.0,42.6135,42.73,42.5261,42.7203,78154.0
2021-06-28 12:20:00,43.99,44.03,43.89,43.96,25287.0,42.7106,42.7494,42.6135,42.6815,25287.0
2021-06-28 12:25:00,43.96,44.08,43.95,43.96,14565.0,42.6815,42.798,42.6718,42.6815,14565.0
2021-06-28 12:30:00,43.97,43.99,43.87,43.96,19112.0,42.6912,42.7106,42.5941,42.6815,19112.0
2021-06-28 12:35:00,43.97,44.01,43.86,43.87,10455.0,42.6912,42.73,42.5844,42.5941,10455.0
2021-06-28 12:40:00,43.88,43.98,43.85,43.85,42540.0,42.6038,42.7009,42.5747,42.5747,42540.0
2021-06-28 12:45:00,43.86,43.89,43.74,43.74,97576.0,42.5844,42.6135,42.4679,42.4679,97576.0
2021-06-28 12:50:00,43.74,43.8,43.6,43.61,73165.0,42.4679,42.5261,42.3319,42.3417,73165.0
2021-06-28 12:55:00,43.61,43.69,43.59,43.66,27867.0,42.3417,42.4193,42.3222,42.3902,27867.0
2021-06-28 13:00:00,43.66,43.67,43.5,43.55,62924.0,42.3902,42.3999,42.2349,42.2834,62924.0
2021-06-28 13:05:00,43.56,43.57,43.37,43.42,32312.0,42.2931,42.3028,42.1086,42.1572,32312.0
2021-06-28 13:10:00,43.41,43.48,43.38,43.44,13325.0,42.1475,42.2154,42.1183,42.1766,13325.0
2021-06-28 13:15:00,43.44,43.53,43.41,43.51,12223.0,42.1766,42.264,42.1475,42.2446,12223.0
2021-06-28 13:20:00,43.52,43.58,43.52,43.58,2013.0,42.2543,42.3125,42.2543,42.3125,2013.0
2021-06-28 13:25:00,43.57,43.59,43.35,43.39,14500.0,42.3028,42.3222,42.0892,42.1281,14500.0
2021-06-28 13:30:00,43.38,43.52,43.37,43.45,5700.0,42.1183,42.2543,42.1086,42.1863,5700.0
2021-06-28 13:35:00,43.46,43.49,43.39,43.39,5199.0,42.196,42.2251,42.1281,42.1281,5199.0
2021-06-28 13:40:00,43.39,43.43,43.37,43.37,18430.0,42.1281,42.1669,42.1086,42.1086,18430.0
2021-06-28 13:45:00,43.4,43.43,43.31,43.33,5549.0,42.1378,42.1669,42.0504,42.0698,5549.0
2021-06-28 13:50:00,43.34,43.39,43.23,43.24,21210.0,42.0795,42.1281,41.9727,41.9824,21210.0
2021-06-28 13:55:00,43.24,43.32,43.22,43.31,9465.0,41.9824,42.0601,41.963,42.0504,9465.0
2021-06-28 14:00:00,43.29,43.45,43.29,43.45,7368.0,42.031,42.1863,42.031,42.1863,7368.0
2021-06-28 14:05:00,43.47,43.48,43.41,43.48,9760.0,42.2057,42.2154,42.1475,42.2154,9760.0
2021-06-28 14:10:00,43.49,43.49,43.45,43.46,4516.0,42.2251,42.2251,42.1863,42.196,4516.0
2021-06-28 14:15:00,43.48,43.52,43.48,43.52,8985.0,42.2154,42.2543,42.2154,42.2543,8985.0
2021-06-28 14:20:00,43.51,43.53,43.49,43.53,6589.0,42.2446,42.264,42.2251,42.264,6589.0
2021-06-28 14:25:00,43.51,43.51,43.44,43.46,9050.0,42.2446,42.2446,42.1766,42.196,9050.0
2021-06-28 14:30:00,43.48,43.5,43.45,43.49,7520.0,42.2154,42.2349,42.1863,42.2251,7520.0
2021-06-28 14:35:00,43.47,43.58,43.43,43.58,5500.0,42.2057,42.3125,42.1669,42.3125,5500.0
2021-06-28 14:40:00,43.57,43.58,43.5,43.58,21635.0,42.3028,42.3125,42.2349,42.3125,21635.0
2021-06-28 14:45:00,43.58,43.59,43.5,43.53,8919.0,42.3125,42.3222,42.2349,42.264,8919.0
2021-06-28 14:50:00,43.58,43.66,43.57,43.66,14133.0,42.3125,42.3902,42.3028,42.3902,14133.0
2021-06-28 14:55:00,43.66,43.68,43.6,43.68,12410.0,42.3902,42.4096,42.3319,42.4096,12410.0
2021-06-28 15:00:00,43.69,43.7,43.65,43.66,10666.0,42.4193,42.429,42.3805,42.3902,10666.0
2021-06-28 15:05:00,43.67,43.69,43.59,43.64,24486.0,42.3999,42.4193,42.3222,42.3708,24486.0
2021-06-28 15:10:00,43.65,43.66,43.55,43.64,12388.0,42.3805,42.3902,42.2834,42.3708,12388.0
2021-06-28 15:15:00,43.64,43.77,43.63,43.76,10629.0,42.3708,42.497,42.3611,42.4873,10629.0
2021-06-28 15:20:00,43.77,43.83,43.74,43.77,19476.0,42.497,42.5553,42.4679,42.497,19476.0
2021-06-28 15:25:00,43.78,43.84,43.76,43.81,8850.0,42.5067,42.565,42.4873,42.5358,8850.0
2021-06-28 15:30:00,43.82,43.85,43.73,43.81,22861.0,42.5455,42.5747,42.4582,42.5358,22861.0
2021-06-28 15:35:00,43.82,43.86,43.77,43.86,10129.0,42.5455,42.5844,42.497,42.5844,10129.0
2021-06-28 15:40:00,43.86,43.87,43.79,43.79,13819.0,42.5844,42.5941,42.5164,42.5164,13819.0
2021-06-28 15:45:00,43.78,43.79,43.59,43.59,38481.0,42.5067,42.5164,42.3222,42.3222,38481.0
2021-06-28 15:50:00,43.6,43.75,43.6,43.74,45388.0,42.3319,42.4776,42.3319,42.4679,45388.0
2021-06-28 15:55:00,43.7,43.7,43.55,43.65,49933.0,42.429,42.429,42.2834,42.3805,49933.0
2021-06-29 09:30:00,43.2,43.6,43.03,43.49,203183.0,41.9436,42.3319,41.7785,42.2251,203183.0
2021-06-29 09:35:00,43.51,44.14,43.46,44.12,117532.0,42.2446,42.8562,42.196,42.8368,117532.0
2021-06-29 09:40:00,44.13,44.18,43.62,43.69,76265.0,42.8465,42.8951,42.3514,42.4193,76265.0
2021-06-29 09:45:00,43.7,43.78,43.17,43.23,42396.0,42.429,42.5067,41.9145,41.9727,42396.0
2021-06-29 09:50:00,43.22,43.47,43.08,43.4,56323.0,41.963,42.2057,41.8271,42.1378,56323.0
2021-06-29 09:55:00,43.4,43.45,43.26,43.28,55613.0,42.1378,42.1863,42.0018,42.0213,55613.0
2021-06-29 10:00:00,43.29,43.44,43.07,43.41,105883.0,42.031,42.1766,41.8174,42.1475,105883.0
2021-06-29 10:05:00,43.39,43.46,43.25,43.25,21501.0,42.1281,42.196,41.9921,41.9921,21501.0
2021-06-29 10:10:00,43.25,43.42,43.11,43.13,25023.0,41.9921,42.1572,41.8562,41.8756,25023.0
2021-06-29 10:15:00,43.1,43.23,42.88,43.23,50401.0,41.8465,41.9727,41.6329,41.9727,50401.0
2021-06-29 10:20:00,43.2,43.41,43.18,43.37,34562.0,41.9436,42.1475,41.9242,42.1086,34562.0
2021-06-29 10:25:00,43.41,43.45,43.33,43.45,17421.0,42.1475,42.1863,42.0698,42.1863,17421.0
2021-06-29 10:30:00,43.4,43.71,43.4,43.7,38593.0,42.1378,42.4387,42.1378,42.429,38593.0
2021-06-29 10:35:00,43.66,43.78,43.63,43.75,19433.0,42.3902,42.5067,42.3611,42.4776,19433.0
2021-06-29 10:40:00,43.79,43.79,43.63,43.78,7100.0,42.5164,42.5164,42.3611,42.5067,7100.0
2021-06-29 10:45:00,43.78,43.81,43.73,43.78,11524.0,42.5067,42.5358,42.4582,42.5067,11524.0
2021-06-29 10:50:00,43.76,43.92,43.74,43.92,10362.0,42.4873,42.6426,42.4679,42.6426,10362.0
2021-06-29 10:55:00,43.9,43.91,43.78,43.86,17789.0,42.6232,42.6329,42.5067,42.5844,17789.0
2021-06-29 11:00:00,43.87,44.22,43.8,44.2,158882.0,42.5941,42.9339,42.5261,42.9145,158882.0
2021-06-29 11:05:00,44.2,44.28,43.88,43.88,57405.0,42.9145,42.9922,42.6038,42.6038,57405.0
2021-06-29 11:10:00,43.85,43.94,43.84,43.93,16680.0,42.5747,42.6621,42.565,42.6523,16680.0
2021-06-29 11:15:00,43.95,44.0,43.81,43.87,17966.0,42.6718,42.7203,42.5358,42.5941,17966.0
2021-06-29 11:20:00,43.87,44.05,43.87,44.05,10696.0,42.5941,42.7689,42.5941,42.7689,10696.0
2021-06-29 11:25:00,44.05,44.23,43.99,44.23,18181.0,42.7689,42.9436,42.7106,42.9436,18181.0
2021-06-29 11:30:00,44.22,44.22,44.1,44.2,7322.0,42.9339,42.9339,42.8174,42.9145,7322.0
2021-06-29 11:35:00,44.22,44.22,44.1,44.18,5595.0,42.9339,42.9339,42.8174,42.8951,5595.0
2021-06-29 11:40:00,44.19,44.19,44.09,44.13,5635.0,42.9048,42.9048,42.8077,42.8465,5635.0
2021-06-29 11:45:00,44.15,44.24,44.11,44.18,11550.0,42.8659,42.9533,42.8271,42.8951,11550.0
2021-06-29 11:50:00,44.19,44.27,44.18,44.23,9356.0,42.9048,42.9825,42.8951,42.9436,9356.0
2021-06-29 11:55:00,44.23,44.36,44.22,44.34,18873.0,42.9436,43.0698,42.9339,43.0504,18873.0
2021-06-29 12:00:00,44.34,44.36,44.2,44.33,19056.0,43.0504,43.0698,42.9145,43.0407,19056.0
2021-06-29 12:05:00,44.33,44.34,44.28,44.29,3866.0,43.0407,43.0504,42.9922,43.0019,3866.0
2021-06-29 12:10:00,44.3,44.33,44.25,44.28,12873.0,43.0116,43.0407,42.963,42.9922,12873.0
2021-06-29 12:15:00,44.27,44.39,44.25,44.36,11208.0,42.9825,43.099,42.963,43.0698,11208.0
2021-06-29 12:20:00,44.34,44.42,44.29,44.42,12334.0,43.0504,43.1281,43.0019,43.1281,12334.0
2021-06-29 12:25:00,44.43,44.6,44.42,44.59,73970.0,43.1378,43.3029,43.1281,43.2932,73970.0
2021-06-29 12:30:00,44.6,44.62,44.51,44.58,21636.0,43.3029,43.3223,43.2155,43.2834,21636.0
2021-06-29 12:35:00,44.58,44.62,44.28,44.41,62343.0,43.2834,43.3223,42.9922,43.1184,62343.0
2021-06-29 12:40:00,44.43,44.57,44.34,44.34,8861.0,43.1378,43.2737,43.0504,43.0504,8861.0
2021-06-29 12:45:00,44.35,44.39,44.3,44.37,5600.0,43.0601,43.099,43.0116,43.0796,5600.0
2021-06-29 12:50:00,44.4,44.46,44.37,44.37,12096.0,43.1087,43.1669,43.0796,43.0796,12096.0
2021-06-29 12:55:00,44.37,44.39,44.31,44.32,14525.0,43.0796,43.099,43.0213,43.031,14525.0
2021-06-29 13:00:00,44.32,44.36,44.29,44.33,35035.0,43.031,43.0698,43.0019,43.0407,35035.0
2021-06-29 13:05:00,44.34,44.36,44.3,44.31,10327.0,43.0504,43.0698,43.0116,43.0213,10327.0
2021-06-29 13:10:00,44.31,44.31,44.21,44.23,7339.0,43.0213,43.0213,42.9242,42.9436,7339.0
2021-06-29 13:15:00,44.24,44.24,44.17,44.19,6487.0,42.9533,42.9533,42.8854,42.9048,6487.0
2021-06-29 13:20:00,44.19,44.24,44.19,44.23,9191.0,42.9048,42.9533,42.9048,42.9436,9191.0
2021-06-29 13:25:00,44.23,44.25,44.18,44.23,16965.0,42.9436,42.963,42.8951,42.9436,16965.0
2021-06-29 13:30:00,44.23,44.25,44.2,44.25,19860.0,42.9436,42.963,42.9145,42.963,19860.0
2021-06-29 13:35:00,44.25,44.36,44.24,44.35,3931.0,42.963,43.0698,42.9533,43.0601,3931.0
2021-06-29 13:40:00,44.34,44.41,44.29,44.37,5940.0,43.0504,43.1184,43.0019,43.0796,5940.0
2021-06-29 13:45:00,44.37,44.44,44.36,44.38,6230.0,43.0796,43.1475,43.0698,43.0893,6230.0
2021-06-29 13:50:00,44.38,44.38,44.25,44.25,5500.0,43.0893,43.0893,42.963,42.963,5500.0
2021-06-29 13:55:00,44.26,44.4,44.25,44.39,3300.0,42.9727,43.1087,42.963,43.099,3300.0
2021-06-29 14:00:00,44.36,44.37,44.23,44.23,5971.0,43.0698,43.0796,42.9436,42.9436,5971.0
2021-06-29 14:05:00,44.24,44.34,44.24,44.29,2400.0,42.9533,43.0504,42.9533,43.0019,2400.0
2021-06-29 14:10:00,44.32,44.39,44.29,44.35,5070.0,43.031,43.099,43.0019,43.0601,5070.0
2021-06-29 14:15:00,44.35,44.38,44.3,44.31,6500.0,43.0601,43.0893,43.0116,43.0213,6500.0
2021-06-29 14:20:00,44.32,44.35,44.29,44.31,11101.0,43.031,43.0601,43.0019,43.0213,11101.0
2021-06-29 14:25:00,44.3,44.32,44.21,44.21,13789.0,43.0116,43.031,42.9242,42.9242,13789.0
2021-06-29 14:30:00,44.22,44.27,44.13,44.18,17674.0,42.9339,42.9825,42.8465,42.8951,17674.0
2021-06-29 14:35:00,44.16,44.22,44.13,44.19,9552.0,42.8757,42.9339,42.8465,42.9048,9552.0
2021-06-29 14:40:00,44.2,44.21,44.14,44.18,8825.0,42.9145,42.9242,42.8562,42.8951,8825.0
2021-06-29 14:45:00,44.17,44.18,44.09,44.15,24709.0,42.8854,42.8951,42.8077,42.8659,24709.0
2021-06-29 14:50:00,44.15,44.19,44.13,44.19,11453.0,42.8659,42.9048,42.8465,42.9048,11453.0
2021-06-29 14:55:00,44.19,44.22,44.18,44.21,6178.0,42.9048,42.9339,42.8951,42.9242,6178.0
2021-06-29 15:00:00,44.22,44.25,44.2,44.22,8434.0,42.9339,42.963,42.9145,42.9339,8434.0
2021-06-29 15:05:00,44.22,44.32,44.22,44.31,17068.0,42.9339,43.031,42.9339,43.0213,17068.0
2021-06-29 15:10:00,44.33,44.43,44.31,44.41,16986.0,43.0407,43.1378,43.0213,43.1184,16986.0
2021-06-29 15:15:00,44.4,44.48,44.37,44.47,18804.0,43.1087,43.1864,43.0796,43.1766,18804.0
2021-06-29 15:20:00,44.47,44.58,44.46,44.58,18869.0,43.1766,43.2834,43.1669,43.2834,18869.0
2021-06-29 15:25:00,44.58,44.59,44.51,44.56,17423.0,43.2834,43.2932,43.2155,43.264,17423.0
2021-06-29 15:30:00,44.54,44.57,44.48,44.56,26713.0,43.2446,43.2737,43.1864,43.264,26713.0
2021-06-29 15:35:00,44.54,44.66,44.53,44.59,20646.0,43.2446,43.3611,43.2349,43.2932,20646.0
2021-06-29 15:40:00,44.58,44.58,44.47,44.55,15654.0,43.2834,43.2834,43.1766,43.2543,15654.0
2021-06-29 15:45:00,44.57,44.59,44.41,44.41,22395.0,43.2737,43.2932,43.1184,43.1184,22395.0
2021-06-29 15:50:00,44.41,44.62,44.41,44.62,45592.0,43.1184,43.3223,43.1184,43.3223,45592.0
2021-06-29 15:55:00,44.62,44.68,44.58,44.63,87621.0,43.3223,43.3805,43.2834,43.332,87621.0
2021-06-30 09:30:00,44.37,44.6,43.67,43.71,237245.0,43.0796,43.3029,42.3999,42.4387,237245.0
2021-06-30 09:35:00,43.74,44.39,43.68,44.33,112502.0,42.4679,43.099,42.4096,43.0407,112502.0
2021-06-30 09:40:00,44.33,44.54,44.13,44.48,37059.0,43.0407,43.2446,42.8465,43.1864,37059.0
2021-06-30 09:45:00,44.46,44.69,44.44,44.55,37121.0,43.1669,43.3902,43.1475,43.2543,37121.0
2021-06-30 09:50:00,44.54,44.54,44.25,44.26,37320.0,43.2446,43.2446,42.963,42.9727,37320.0
2021-06-30 09:55:00,44.28,44.28,43.86,43.96,80741.0,42.9922,42.9922,42.5844,42.6815,80741.0
2021-06-30 10:00:00,43.96,44.2,43.94,44.19,34069.0,42.6815,42.9145,42.6621,42.9048,34069.0
2021-06-30 10:05:00,44.23,44.25,43.93,44.0,23435.0,42.9436,42.963,42.6523,42.7203,23435.0
2021-06-30 10:10:00,43.98,44.09,43.82,44.04,105061.0,42.7009,42.8077,42.5455,42.7591,105061.0
2021-06-30 10:15:00,44.04,44.14,43.84,44.0,77843.0,42.7591,42.8562,42.565,42.7203,77843.0
2021-06-30 10:20:00,44.0,44.22,43.93,44.22,20408.0,42.7203,42.9339,42.6523,42.9339,20408.0
2021-06-30 10:25:00,44.2,44.23,44.11,44.15,18557.0,42.9145,42.9436,42.8271,42.8659,18557.0
2021-06-30 10:30:00,44.17,44.34,44.17,44.23,16589.0,42.8854,43.0504,42.8854,42.9436,16589.0
2021-06-30 10:35:00,44.21,44.26,44.01,44.07,23781.0,42.9242,42.9727,42.73,42.7883,23781.0
2021-06-30 10:40:00,44.1,44.14,44.0,44.08,26293.0,42.8174,42.8562,42.7203,42.798,26293.0
2021-06-30 10:45:00,44.08,44.17,43.88,43.92,44199.0,42.798,42.8854,42.6038,42.6426,44199.0
2021-06-30 10:50:00,43.9,44.19,43.9,44.19,11932.0,42.6232,42.9048,42.6232,42.9048,11932.0
2021-06-30 10:55:00,44.2,44.38,44.16,44.22,24947.0,42.9145,43.0893,42.8757,42.9339,24947.0
2021-06-30 11:00:00,44.25,44.28,44.11,44.17,10452.0,42.963,42.9922,42.8271,42.8854,10452.0
2021-06-30 11:05:00,44.15,44.17,44.01,44.07,20078.0,42.8659,42.8854,42.73,42.7883,20078.0
2021-06-30 11:10:00,44.04,44.05,43.91,43.94,18979.0,42.7591,42.7689,42.6329,42.6621,18979.0
2021-06-30 11:15:00,43.94,43.99,43.83,43.83,15381.0,42.6621,42.7106,42.5553,42.5553,15381.0
2021-06-30 11:20:00,43.84,43.96,43.84,43.86,10498.0,42.565,42.6815,42.565,42.5844,10498.0
2021-06-30 11:25:00,43.86,43.97,43.86,43.95,23178.0,42.5844,42.6912,42.5844,42.6718,23178.0
2021-06-30 11:30:00,43.95,43.99,43.9,43.95,7570.0,42.6718,42.7106,42.6232,42.6718,7570.0
2021-06-30 11:35:00,43.88,43.91,43.81,43.85,6950.0,42.6038,42.6329,42.5358,42.5747,6950.0
2021-06-30 11:40:00,43.91,43.92,43.82,43.83,7210.0,42.6329,42.6426,42.5455,42.5553,7210.0
2021-06-30 11:45:00,43.84,44.04,43.81,44.03,10361.0,42.565,42.7591,42.5358,42.7494,10361.0
2021-06-30 11:50:00,44.04,44.22,44.04,44.21,60175.0,42.7591,42.9339,42.7591,42.9242,60175.0
2021-06-30 11:55:00,44.22,44.28,44.1,44.14,22893.0,42.9339,42.9922,42.8174,42.8562,22893.0
2021-06-30 12:00:00,44.11,44.16,43.94,43.94,31175.0,42.8271,42.8757,42.6621,42.6621,31175.0
2021-06-30 12:05:00,43.95,44.11,43.95,44.11,4901.0,42.6718,42.8271,42.6718,42.8271,4901.0
2021-06-30 12:10:00,44.07,44.12,44.06,44.1,14346.0,42.7883,42.8368,42.7786,42.8174,14346.0
2021-06-30 12:15:00,44.09,44.16,44.07,44.13,12710.0,42.8077,42.8757,42.7883,42.8465,12710.0
2021-06-30 12:20:00,44.12,44.15,44.03,44.03,4341.0,42.8368,42.8659,42.7494,42.7494,4341.0
2021-06-30 12:25:00,44.01,44.01,43.85,43.92,47360.0,42.73,42.73,42.5747,42.6426,47360.0
2021-06-30 12:30:00,43.92,44.07,43.84,44.06,23188.0,42.6426,42.7883,42.565,42.7786,23188.0
2021-06-30 12:35:00,44.08,44.13,43.95,43.96,6861.0,42.798,42.8465,42.6718,42.6815,6861.0
2021-06-30 12:40:00,43.94,44.0,43.89,43.9,4803.0,42.6621,42.7203,42.6135,42.6232,4803.0
2021-06-30 12:45:00,43.89,43.89,43.78,43.78,14182.0,42.6135,42.6135,42.5067,42.5067,14182.0
2021-06-30 12:50:00,43.78,43.86,43.78,43.81,3350.0,42.5067,42.5844,42.5067,42.5358,3350.0
2021-06-30 12:55:00,43.83,43.84,43.72,43.75,16234.0,42.5553,42.565,42.4485,42.4776,16234.0
2021-06-30 13:00:00,43.72,43.88,43.71,43.88,15806.0,42.4485,42.6038,42.4387,42.6038,15806.0
2021-06-30 13:05:00,43.91,43.93,43.86,43.92,4115.0,42.6329,42.6523,42.5844,42.6426,4115.0
2021-06-30 13:10:00,43.9,44.08,43.88,44.03,24976.0,42.6232,42.798,42.6038,42.7494,24976.0
2021-06-30 13:15:00,43.98,44.04,43.98,43.98,3881.0,42.7009,42.7591,42.7009,42.7009,3881.0
2021-06-30 13:20:00,43.99,44.0,43.87,43.88,15142.0,42.7106,42.7203,42.5941,42.6038,15142.0
2021-06-30 13:25:00,43.87,43.91,43.8,43.87,5803.0,42.5941,42.6329,42.5261,42.5941,5803.0
2021-06-30 13:30:00,43.88,44.0,43.84,44.0,3850.0,42.6038,42.7203,42.565,42.7203,3850.0
2021-06-30 13:35:00,43.97,44.03,43.97,43.97,5200.0,42.6912,42.7494,42.6912,42.6912,5200.0
2021-06-30 13:40:00,43.98,44.04,43.98,44.0,4872.0,42.7009,42.7591,42.7009,42.7203,4872.0
2021-06-30 13:45:00,43.99,44.12,43.98,44.12,15051.0,42.7106,42.8368,42.7009,42.8368,15051.0
2021-06-30 13:50:00,44.13,44.18,44.06,44.09,13988.0,42.8465,42.8951,42.7786,42.8077,13988.0
2021-06-30 13:55:00,44.1,44.15,44.09,44.12,6168.0,42.8174,42.8659,42.8077,42.8368,6168.0
2021-06-30 14:00:00,44.12,44.14,44.02,44.04,7393.0,42.8368,42.8562,42.7397,42.7591,7393.0
2021-06-30 14:05:00,44.05,44.07,43.85,43.88,9658.0,42.7689,42.7883,42.5747,42.6038,9658.0
2021-06-30 14:10:00,43.9,43.92,43.86,43.91,9672.0,42.6232,42.6426,42.5844,42.6329,9672.0
2021-06-30 14:15:00,43.92,43.98,43.92,43.96,3825.0,42.6426,42.7009,42.6426,42.6815,3825.0
2021-06-30 14:20:00,43.97,43.98,43.93,43.98,4200.0,42.6912,42.7009,42.6523,42.7009,4200.0
2021-06-30 14:25:00,43.95,43.99,43.92,43.94,4506.0,42.6718,42.7106,42.6426,42.6621,4506.0
2021-06-30 14:30:00,43.95,44.04,43.93,44.03,8482.0,42.6718,42.7591,42.6523,42.7494,8482.0
2021-06-30 14:35:00,44.04,44.04,44.0,44.01,8802.0,42.7591,42.7591,42.7203,42.73,8802.0
2021-06-30 14:40:00,44.01,44.07,44.01,44.05,2400.0,42.73,42.7883,42.73,42.7689,2400.0
2021-06-30 14:45:00,44.06,44.06,44.01,44.05,2495.0,42.7786,42.7786,42.73,42.7689,2495.0
2021-06-30 14:50:00,44.07,44.07,44.0,44.02,5953.0,42.7883,42.7883,42.7203,42.7397,5953.0
2021-06-30 14:55:00,44.02,44.16,44.01,44.13,10667.0,42.7397,42.8757,42.73,42.8465,10667.0
2021-06-30 15:00:00,44.13,44.19,44.12,44.17,5629.0,42.8465,42.9048,42.8368,42.8854,5629.0
2021-06-30 15:05:00,44.19,44.29,44.19,44.28,27046.0,42.9048,43.0019,42.9048,42.9922,27046.0
2021-06-30 15:10:00,44.28,44.41,44.28,44.39,18626.0,42.9922,43.1184,42.9922,43.099,18626.0
2021-06-30 15:15:00,44.4,44.49,44.4,44.45,12927.0,43.1087,43.1961,43.1087,43.1572,12927.0
2021-06-30 15:20:00,44.47,44.49,44.43,44.48,5300.0,43.1766,43.1961,43.1378,43.1864,5300.0
2021-06-30 15:25:00,44.48,44.51,44.38,44.4,40462.0,43.1864,43.2155,43.0893,43.1087,40462.0
2021-06-30 15:30:00,44.37,44.52,44.36,44.52,26106.0,43.0796,43.2252,43.0698,43.2252,26106.0
2021-06-30 15:35:00,44.52,44.53,44.38,44.44,11574.0,43.2252,43.2349,43.0893,43.1475,11574.0
2021-06-30 15:40:00,44.42,44.55,44.42,44.54,16584.0,43.1281,43.2543,43.1281,43.2446,16584.0
2021-06-30 15:45:00,44.55,44.72,44.55,44.56,45384.0,43.2543,43.4194,43.2543,43.264,45384.0
2021-06-30 15:50:00,44.57,44.57,44.28,44.51,33222.0,43.2737,43.2737,42.9922,43.2155,33222.0
2021-06-30 15:55:00,44.54,44.64,44.5,44.54,68307.0,43.2446,43.3417,43.2058,43.2446,68307.0
2021-07-01 09:30:00,44.18,44.35,43.96,44.29,122496.0,42.8951,43.0601,42.6815,43.0019,122496.0
2021-07-01 09:35:00,44.32,44.36,43.61,43.81,108783.0,43.031,43.0698,42.3417,42.5358,108783.0
2021-07-01 09:40:00,43.83,43.96,43.63,43.66,98159.0,42.5553,42.6815,42.3611,42.3902,98159.0
2021-07-01 09:45:00,43.67,43.8,43.46,43.55,61731.0,42.3999,42.5261,42.196,42.2834,61731.0
2021-07-01 09:50:00,43.57,43.6,43.11,43.16,53367.0,42.3028,42.3319,41.8562,41.9047,53367.0
2021-07-01 09:55:00,43.13,43.34,42.91,43.28,62534.0,41.8756,42.0795,41.662,42.0213,62534.0
2021-07-01 10:00:00,43.28,43.42,43.2,43.38,52751.0,42.0213,42.1572,41.9436,42.1183,52751.0
2021-07-01 10:05:00,43.42,43.53,43.35,43.46,61084.0,42.1572,42.264,42.0892,42.196,61084.0
2021-07-01 10:10:00,43.5,43.65,43.44,43.64,28737.0,42.2349,42.3805,42.1766,42.3708,28737.0
2021-07-01 10:15:00,43.67,43.77,43.43,43.48,48052.0,42.3999,42.497,42.1669,42.2154,48052.0
2021-07-01 10:20:00,43.48,43.54,43.3,43.51,21232.0,42.2154,42.2737,42.0407,42.2446,21232.0
2021-07-01 10:25:00,43.48,43.54,43.34,43.42,8244.0,42.2154,42.2737,42.0795,42.1572,8244.0
2021-07-01 10:30:00,43.42,43.5,43.32,43.42,7431.0,42.1572,42.2349,42.0601,42.1572,7431.0
2021-07-01 10:35:00,43.41,43.64,43.37,43.59,16157.0,42.1475,42.3708,42.1086,42.3222,16157.0
2021-07-01 10:40:00,43.58,43.61,43.51,43.53,12632.0,42.3125,42.3417,42.2446,42.264,12632.0
2021-07-01 10:45:00,43.5,43.5,43.11,43.12,74786.0,42.2349,42.2349,41.8562,41.8659,74786.0
2021-07-01 10:50:00,43.1,43.48,43.09,43.42,15260.0,41.8465,42.2154,41.8368,42.1572,15260.0
2021-07-01 10:55:00,43.38,43.44,43.28,43.39,7640.0,42.1183,42.1766,42.0213,42.1281,7640.0
2021-07-01 11:00:00,43.37,43.46,43.34,43.37,3828.0,42.1086,42.196,42.0795,42.1086,3828.0
2021-07-01 11:05:00,43.38,43.38,42.85,42.93,58239.0,42.1183,42.1183,41.6038,41.6814,58239.0
2021-07-01 11:10:00,42.87,42.87,42.6,42.76,48682.0,41.6232,41.6232,41.361,41.5164,48682.0
2021-07-01 11:15:00,42.75,42.88,42.55,42.61,39390.0,41.5067,41.6329,41.3125,41.3707,39390.0
2021-07-01 11:20:00,42.62,42.72,42.14,42.29,106107.0,41.3804,41.4775,40.9144,41.06,106107.0
2021-07-01 11:25:00,42.27,42.56,42.25,42.56,21021.0,41.0406,41.3222,41.0212,41.3222,21021.0
2021-07-01 11:30:00,42.54,42.63,42.49,42.59,7258.0,41.3028,41.3902,41.2542,41.3513,7258.0
2021-07-01 11:35:00,42.56,42.64,42.48,42.51,13100.0,41.3222,41.3999,41.2445,41.2736,13100.0
2021-07-01 11:40:00,42.55,42.63,42.52,42.55,6295.0,41.3125,41.3902,41.2834,41.3125,6295.0
2021-07-01 11:45:00,42.52,42.7,42.46,42.7,13406.0,41.2834,41.4581,41.2251,41.4581,13406.0
2021-07-01 11:50:00,42.73,42.81,42.68,42.8,7565.0,41.4872,41.5649,41.4387,41.5552,7565.0
2021-07-01 11:55:00,42.83,42.84,42.75,42.78,12156.0,41.5843,41.594,41.5067,41.5358,12156.0
2021-07-01 12:00:00,42.76,42.86,42.73,42.73,7650.0,41.5164,41.6135,41.4872,41.4872,7650.0
2021-07-01 12:05:00,42.74,42.91,42.74,42.91,6325.0,41.497,41.662,41.497,41.662,6325.0
2021-07-01 12:10:00,42.91,42.93,42.77,42.88,8400.0,41.662,41.6814,41.5261,41.6329,8400.0
2021-07-01 12:15:00,42.88,42.91,42.72,42.74,9232.0,41.6329,41.662,41.4775,41.497,9232.0
2021-07-01 12:20:00,42.73,42.89,42.7,42.88,7811.0,41.4872,41.6426,41.4581,41.6329,7811.0
2021-07-01 12:25:00,42.89,42.9,42.81,42.82,3305.0,41.6426,41.6523,41.5649,41.5746,3305.0
2021-07-01 12:30:00,42.83,42.91,42.71,42.75,6086.0,41.5843,41.662,41.4678,41.5067,6086.0
2021-07-01 12:35:00,42.7,42.72,42.46,42.46,11101.0,41.4581,41.4775,41.2251,41.2251,11101.0
2021-07-01 12:40:00,42.47,42.72,42.43,42.69,8364.0,41.2348,41.4775,41.196,41.4484,8364.0
2021-07-01 12:45:00,42.66,42.69,42.56,42.59,9981.0,41.4193,41.4484,41.3222,41.3513,9981.0
2021-07-01 12:50:00,42.56,42.6,42.45,42.49,6131.0,41.3222,41.361,41.2154,41.2542,6131.0
2021-07-01 12:55:00,42.51,42.61,42.48,42.55,8247.0,41.2736,41.3707,41.2445,41.3125,8247.0
2021-07-01 13:00:00,42.55,42.55,42.45,42.49,5441.0,41.3125,41.3125,41.2154,41.2542,5441.0
2021-07-01 13:05:00,42.45,42.59,42.39,42.59,6501.0,41.2154,41.3513,41.1571,41.3513,6501.0
2021-07-01 13:10:00,42.56,42.56,42.44,42.49,3139.0,41.3222,41.3222,41.2057,41.2542,3139.0
2021-07-01 13:15:00,42.48,42.52,42.39,42.42,15867.0,41.2445,41.2834,41.1571,41.1863,15867.0
2021-07-01 13:20:00,42.4,42.56,42.4,42.55,6646.0,41.1668,41.3222,41.1668,41.3125,6646.0
2021-07-01 13:25:00,42.55,42.59,42.46,42.47,3000.0,41.3125,41.3513,41.2251,41.2348,3000.0
2021-07-01 13:30:00,42.47,42.75,42.47,42.75,12594.0,41.2348,41.5067,41.2348,41.5067,12594.0
2021-07-01 13:35:00,42.79,42.92,42.78,42.91,10578.0,41.5455,41.6717,41.5358,41.662,10578.0
2021-07-01 13:40:00,42.91,42.94,42.85,42.93,6780.0,41.662,41.6911,41.6038,41.6814,6780.0
2021-07-01 13:45:00,42.91,42.96,42.83,42.83,6372.0,41.662,41.7106,41.5843,41.5843,6372.0
2021-07-01 13:50:00,42.83,42.86,42.71,42.72,8842.0,41.5843,41.6135,41.4678,41.4775,8842.0
2021-07-01 13:55:00,42.71,42.71,42.53,42.55,6788.0,41.4678,41.4678,41.2931,41.3125,6788.0
2021-07-01 14:00:00,42.55,42.56,42.49,42.56,11069.0,41.3125,41.3222,41.2542,41.3222,11069.0
2021-07-01 14:05:00,42.58,42.71,42.58,42.7,6843.0,41.3416,41.4678,41.3416,41.4581,6843.0
2021-07-01 14:10:00,42.69,42.69,42.59,42.62,8713.0,41.4484,41.4484,41.3513,41.3804,8713.0
2021-07-01 14:15:00,42.62,42.7,42.58,42.62,6141.0,41.3804,41.4581,41.3416,41.3804,6141.0
2021-07-01 14:20:00,42.62,42.69,42.61,42.69,6863.0,41.3804,41.4484,41.3707,41.4484,6863.0
2021-07-01 14:25:00,42.7,42.71,42.64,42.7,3064.0,41.4581,41.4678,41.3999,41.4581,3064.0
2021-07-01 14:30:00,42.71,42.88,42.71,42.88,11344.0,41.4678,41.6329,41.4678,41.6329,11344.0
2021-07-01 14:35:00,42.89,42.94,42.78,42.79,10309.0,41.6426,41.6911,41.5358,41.5455,10309.0
2021-07-01 14:40:00,42.81,42.93,42.78,42.91,7607.0,41.5649,41.6814,41.5358,41.662,7607.0
2021-07-01 14:45:00,42.91,42.97,42.88,42.96,14023.0,41.662,41.7203,41.6329,41.7106,14023.0
2021-07-01 14:50:00,42.94,42.97,42.9,42.96,12055.0,41.6911,41.7203,41.6523,41.7106,12055.0
2021-07-01 14:55:00,42.95,42.96,42.9,42.92,4365.0,41.7008,41.7106,41.6523,41.6717,4365.0
2021-07-01 15:00:00,42.94,42.98,42.91,42.91,4548.0,41.6911,41.73,41.662,41.662,4548.0
2021-07-01 15:05:00,42.92,42.93,42.84,42.93,6193.0,41.6717,41.6814,41.594,41.6814,6193.0
2021-07-01 15:10:00,42.89,42.91,42.77,42.77,11020.0,41.6426,41.662,41.5261,41.5261,11020.0
2021-07-01 15:15:00,42.76,42.78,42.64,42.73,13038.0,41.5164,41.5358,41.3999,41.4872,13038.0
2021-07-01 15:20:00,42.74,42.74,42.67,42.68,4086.0,41.497,41.497,41.429,41.4387,4086.0
2021-07-01 15:25:00,42.7,42.7,42.6,42.6,4966.0,41.4581,41.4581,41.361,41.361,4966.0
2021-07-01 15:30:00,42.63,42.75,42.63,42.72,9070.0,41.3902,41.5067,41.3902,41.4775,9070.0
2021-07-01 15:35:00,42.72,42.72,42.59,42.61,11220.0,41.4775,41.4775,41.3513,41.3707,11220.0
2021-07-01 15:40:00,42.6,42.6,42.47,42.48,18000.0,41.361,41.361,41.2348,41.2445,18000.0
2021-07-01 15:45:00,42.48,42.55,42.42,42.53,16044.0,41.2445,41.3125,41.1863,41.2931,16044.0
2021-07-01 15:50:00,42.53,42.53,42.33,42.36,24604.0,41.2931,41.2931,41.0989,41.128,24604.0
2021-07-01 15:55:00,42.41,42.54,42.37,42.54,32397.0,41.1766,41.3028,41.1377,41.3028,32397.0
2021-07-02 09:30:00,43.6,43.7,43.08,43.11,123772.0,42.3319,42.429,41.8271,41.8562,123772.0
2021-07-02 09:35:00,43.1,43.59,42.98,43.36,35891.0,41.8465,42.3222,41.73,42.0989,35891.0
2021-07-02 09:40:00,43.33,43.4,43.18,43.33,27826.0,42.0698,42.1378,41.9242,42.0698,27826.0
2021-07-02 09:45:00,43.32,43.47,43.25,43.46,40140.0,42.0601,42.2057,41.9921,42.196,40140.0
2021-07-02 09:50:00,43.45,43.58,43.34,43.54,35803.0,42.1863,42.3125,42.0795,42.2737,35803.0
2021-07-02 09:55:00,43.55,43.56,43.2,43.2,28704.0,42.2834,42.2931,41.9436,41.9436,28704.0
2021-07-02 10:00:00,43.18,43.38,43.12,43.18,44101.0,41.9242,42.1183,41.8659,41.9242,44101.0
2021-07-02 10:05:00,43.18,43.29,43.16,43.26,46925.0,41.9242,42.031,41.9047,42.0018,46925.0
2021-07-02 10:10:00,43.26,43.34,43.23,43.3,17694.0,42.0018,42.0795,41.9727,42.0407,17694.0
2021-07-02 10:15:00,43.32,43.47,43.24,43.47,16231.0,42.0601,42.2057,41.9824,42.2057,16231.0
2021-07-02 10:20:00,43.48,43.53,43.37,43.49,44862.0,42.2154,42.264,42.1086,42.2251,44862.0
2021-07-02 10:25:00,43.47,43.59,43.4,43.45,34599.0,42.2057,42.3222,42.1378,42.1863,34599.0
2021-07-02 10:30:00,43.42,43.48,43.28,43.42,26276.0,42.1572,42.2154,42.0213,42.1572,26276.0
2021-07-02 10:35:00,43.43,43.48,43.29,43.46,96884.0,42.1669,42.2154,42.031,42.196,96884.0
2021-07-02 10:40:00,43.48,43.52,43.36,43.38,30775.0,42.2154,42.2543,42.0989,42.1183,30775.0
2021-07-02 10:45:00,43.39,43.43,43.24,43.28,131500.0,42.1281,42.1669,41.9824,42.0213,131500.0
2021-07-02 10:50:00,43.28,43.3,43.14,43.24,36273.0,42.0213,42.0407,41.8853,41.9824,36273.0
2021-07-02 10:55:00,43.25,43.26,43.16,43.16,11534.0,41.9921,42.0018,41.9047,41.9047,11534.0
2021-07-02 11:00:00,43.16,43.22,42.97,42.99,84610.0,41.9047,41.963,41.7203,41.7397,84610.0
2021-07-02 11:05:00,43.02,43.16,42.95,43.15,169343.0,41.7688,41.9047,41.7008,41.895,169343.0
2021-07-02 11:10:00,43.14,43.22,42.88,42.97,46550.0,41.8853,41.963,41.6329,41.7203,46550.0
2021-07-02 11:15:00,42.95,43.1,42.94,43.04,7584.0,41.7008,41.8465,41.6911,41.7882,7584.0
2021-07-02 11:20:00,43.08,43.08,42.72,42.94,65301.0,41.8271,41.8271,41.4775,41.6911,65301.0
2021-07-02 11:25:00,42.92,42.93,42.61,42.93,59050.0,41.6717,41.6814,41.3707,41.6814,59050.0
2021-07-02 11:30:00,42.95,43.01,42.92,42.94,16949.0,41.7008,41.7591,41.6717,41.6911,16949.0
2021-07-02 11:35:00,42.97,43.11,42.97,43.09,10760.0,41.7203,41.8562,41.7203,41.8368,10760.0
2021-07-02 11:40:00,43.1,43.1,42.99,43.08,18552.0,41.8465,41.8465,41.7397,41.8271,18552.0
2021-07-02 11:45:00,43.08,43.13,43.02,43.04,5216.0,41.8271,41.8756,41.7688,41.7882,5216.0
2021-07-02 11:50:00,43.05,43.16,43.04,43.16,9630.0,41.7979,41.9047,41.7882,41.9047,9630.0
2021-07-02 11:55:00,43.17,43.19,42.96,42.97,24265.0,41.9145,41.9339,41.7106,41.7203,24265.0
2021-07-02 12:00:00,43.0,43.08,42.77,42.77,19365.0,41.7494,41.8271,41.5261,41.5261,19365.0
2021-07-02 12:05:00,42.82,42.85,42.48,42.48,53584.0,41.5746,41.6038,41.2445,41.2445,53584.0
2021-07-02 12:10:00,42.49,42.59,42.26,42.59,28801.0,41.2542,41.3513,41.0309,41.3513,28801.0
2021-07-02 12:15:00,42.6,42.73,42.6,42.62,13093.0,41.361,41.4872,41.361,41.3804,13093.0
2021-07-02 12:20:00,42.59,42.71,42.5,42.5,7100.0,41.3513,41.4678,41.2639,41.2639,7100.0
2021-07-02 12:25:00,42.55,42.57,42.45,42.46,9500.0,41.3125,41.3319,41.2154,41.2251,9500.0
2021-07-02 12:30:00,42.47,42.68,42.46,42.68,8645.0,41.2348,41.4387,41.2251,41.4387,8645.0
2021-07-02 12:35:00,42.66,42.71,42.57,42.7,6491.0,41.4193,41.4678,41.3319,41.4581,6491.0
2021-07-02 12:40:00,42.7,42.72,42.61,42.62,7200.0,41.4581,41.4775,41.3707,41.3804,7200.0
2021-07-02 12:45:00,42.63,42.67,42.62,42.62,9620.0,41.3902,41.429,41.3804,41.3804,9620.0
2021-07-02 12:50:00,42.63,42.68,42.61,42.63,7787.0,41.3902,41.4387,41.3707,41.3902,7787.0
2021-07-02 12:55:00,42.62,42.75,42.59,42.75,13624.0,41.3804,41.5067,41.3513,41.5067,13624.0
2021-07-02 13:00:00,42.78,42.8,42.76,42.77,6179.0,41.5358,41.5552,41.5164,41.5261,6179.0
2021-07-02 13:05:00,42.76,42.78,42.7,42.76,13391.0,41.5164,41.5358,41.4581,41.5164,13391.0
2021-07-02 13:10:00,42.75,42.78,42.73,42.78,2700.0,41.5067,41.5358,41.4872,41.5358,2700.0
2021-07-02 13:15:00,42.84,42.84,42.72,42.78,7443.0,41.594,41.594,41.4775,41.5358,7443.0
2021-07-02 13:20:00,42.77,42.78,42.72,42.76,6427.0,41.5261,41.5358,41.4775,41.5164,6427.0
2021-07-02 13:25:00,42.76,42.83,42.76,42.78,10000.0,41.5164,41.5843,41.5164,41.5358,10000.0
2021-07-02 13:30:00,42.81,42.89,42.81,42.83,6780.0,41.5649,41.6426,41.5649,41.5843,6780.0
2021-07-02 13:35:00,42.84,42.98,42.84,42.97,15468.0,41.594,41.73,41.594,41.7203,15468.0
2021-07-02 13:40:00,42.98,43.05,42.97,43.05,14526.0,41.73,41.7979,41.7203,41.7979,14526.0
2021-07-02 13:45:00,43.01,43.03,42.96,42.98,11900.0,41.7591,41.7785,41.7106,41.73,11900.0
2021-07-02 13:50:00,42.98,43.0,42.93,42.96,4400.0,41.73,41.7494,41.6814,41.7106,4400.0
2021-07-02 13:55:00,42.99,43.05,42.98,42.98,4600.0,41.7397,41.7979,41.73,41.73,4600.0
2021-07-02 14:00:00,42.98,43.02,42.97,43.01,4466.0,41.73,41.7688,41.7203,41.7591,4466.0
2021-07-02 14:05:00,43.03,43.1,42.99,43.07,6492.0,41.7785,41.8465,41.7397,41.8174,6492.0
2021-07-02 14:10:00,43.08,43.1,43.05,43.07,7674.0,41.8271,41.8465,41.7979,41.8174,7674.0
2021-07-02 14:15:00,43.07,43.12,43.05,43.1,7864.0,41.8174,41.8659,41.7979,41.8465,7864.0
2021-07-02 14:20:00,43.1,43.16,43.1,43.14,4927.0,41.8465,41.9047,41.8465,41.8853,4927.0
2021-07-02 14:25:00,43.15,43.15,43.09,43.09,7100.0,41.895,41.895,41.8368,41.8368,7100.0
2021-07-02 14:30:00,43.1,43.1,43.0,43.01,14519.0,41.8465,41.8465,41.7494,41.7591,14519.0
2021-07-02 14:35:00,43.02,43.04,42.99,42.99,8779.0,41.7688,41.7882,41.7397,41.7397,8779.0
2021-07-02 14:40:00,43.01,43.04,42.95,43.04,11747.0,41.7591,41.7882,41.7008,41.7882,11747.0
2021-07-02 14:45:00,43.02,43.07,43.01,43.04,7400.0,41.7688,41.8174,41.7591,41.7882,7400.0
2021-07-02 14:50:00,43.05,43.05,42.96,42.96,9154.0,41.7979,41.7979,41.7106,41.7106,9154.0
2021-07-02 14:55:00,42.98,43.07,42.98,43.04,6619.0,41.73,41.8174,41.73,41.7882,6619.0
2021-07-02 15:00:00,43.04,43.06,43.0,43.05,12306.0,41.7882,41.8077,41.7494,41.7979,12306.0
2021-07-02 15:05:00,43.06,43.09,42.99,43.04,8945.0,41.8077,41.8368,41.7397,41.7882,8945.0
2021-07-02 15:10:00,43.06,43.1,43.06,43.09,9229.0,41.8077,41.8465,41.8077,41.8368,9229.0
2021-07-02 15:15:00,43.11,43.16,43.11,43.16,10063.0,41.8562,41.9047,41.8562,41.9047,10063.0
2021-07-02 15:20:00,43.16,43.18,43.13,43.17,12749.0,41.9047,41.9242,41.8756,41.9145,12749.0
2021-07-02 15:25:00,43.18,43.2,43.14,43.18,9913.0,41.9242,41.9436,41.8853,41.9242,9913.0
2021-07-02 15:30:00,43.16,43.24,43.15,43.2,16212.0,41.9047,41.9824,41.895,41.9436,16212.0
2021-07-02 15:35:00,43.22,43.24,43.18,43.21,13757.0,41.963,41.9824,41.9242,41.9533,13757.0
2021-07-02 15:40:00,43.22,43.22,43.15,43.16,12500.0,41.963,41.963,41.895,41.9047,12500.0
2021-07-02 15:45:00,43.16,43.2,43.13,43.14,12842.0,41.9047,41.9436,41.8756,41.8853,12842.0
2021-07-02 15:50:00,43.15,43.37,43.15,43.32,63908.0,41.895,42.1086,41.895,42.0601,63908.0
2021-07-02 15:55:00,43.35,43.38,43.19,43.29,43091.0,42.0892,42.1183,41.9339,42.031,43091.0
2021-07-06 09:30:00,43.64,44.08,43.62,43.81,218610.0,42.3708,42.798,42.3514,42.5358,218610.0
2021-07-06 09:35:00,43.84,44.13,43.73,43.87,69362.0,42.565,42.8465,42.4582,42.5941,69362.0
2021-07-06 09:40:00,43.9,43.93,43.36,43.42,62650.0,42.6232,42.6523,42.0989,42.1572,62650.0
2021-07-06 09:45:00,43.47,43.75,43.4,43.7,30969.0,42.2057,42.4776,42.1378,42.429,30969.0
2021-07-06 09:50:00,43.72,43.8,43.41,43.47,31277.0,42.4485,42.5261,42.1475,42.2057,31277.0
2021-07-06 09:55:00,43.49,43.63,43.43,43.54,18200.0,42.2251,42.3611,42.1669,42.2737,18200.0
2021-07-06 10:00:00,43.54,43.72,43.24,43.24,64987.0,42.2737,42.4485,41.9824,41.9824,64987.0
2021-07-06 10:05:00,43.26,43.59,43.26,43.59,15168.0,42.0018,42.3222,42.0018,42.3222,15168.0
2021-07-06 10:10:00,43.6,43.63,43.45,43.58,16708.0,42.3319,42.3611,42.1863,42.3125,16708.0
2021-07-06 10:15:00,43.59,43.64,43.29,43.4,57393.0,42.3222,42.3708,42.031,42.1378,57393.0
2021-07-06 10:20:00,43.4,43.5,43.25,43.31,38139.0,42.1378,42.2349,41.9921,42.0504,38139.0
2021-07-06 10:25:00,43.29,43.31,43.13,43.14,44127.0,42.031,42.0504,41.8756,41.8853,44127.0
2021-07-06 10:30:00,43.18,43.23,42.84,42.87,40798.0,41.9242,41.9727,41.594,41.6232,40798.0
2021-07-06 10:35:00,42.89,43.05,42.66,43.0,33436.0,41.6426,41.7979,41.4193,41.7494,33436.0
2021-07-06 10:40:00,42.98,43.06,42.94,43.03,13042.0,41.73,41.8077,41.6911,41.7785,13042.0
2021-07-06 10:45:00,43.03,43.08,42.92,43.07,9699.0,41.7785,41.8271,41.6717,41.8174,9699.0
2021-07-06 10:50:00,43.08,43.21,43.07,43.17,8346.0,41.8271,41.9533,41.8174,41.9145,8346.0
2021-07-06 10:55:00,43.19,43.19,42.99,43.02,10834.0,41.9339,41.9339,41.7397,41.7688,10834.0
2021-07-06 11:00:00,42.99,43.03,42.82,42.82,10756.0,41.7397,41.7785,41.5746,41.5746,10756.0
2021-07-06 11:05:00,42.83,43.15,42.83,43.15,11233.0,41.5843,41.895,41.5843,41.895,11233.0
2021-07-06 11:10:00,43.12,43.15,43.03,43.06,7604.0,41.8659,41.895,41.7785,41.8077,7604.0
2021-07-06 11:15:00,43.08,43.08,42.91,42.91,15486.0,41.8271,41.8271,41.662,41.662,15486.0
2021-07-06 11:20:00,42.92,43.08,42.92,43.04,9009.0,41.6717,41.8271,41.6717,41.7882,9009.0
2021-07-06 11:25:00,43.06,43.07,42.88,43.02,14550.0,41.8077,41.8174,41.6329,41.7688,14550.0
2021-07-06 11:30:00,43.02,43.08,43.0,43.03,4298.0,41.7688,41.8271,41.7494,41.7785,4298.0
2021-07-06 11:35:00,43.05,43.09,43.01,43.06,5056.0,41.7979,41.8368,41.7591,41.8077,5056.0
2021-07-06 11:40:00,43.07,43.11,43.01,43.01,5500.0,41.8174,41.8562,41.7591,41.7591,5500.0
2021-07-06 11:45:00,43.02,43.08,42.88,43.08,12753.0,41.7688,41.8271,41.6329,41.8271,12753.0
2021-07-06 11:50:00,43.06,43.11,42.94,42.94,5070.0,41.8077,41.8562,41.6911,41.6911,5070.0
2021-07-06 11:55:00,42.92,43.0,42.86,42.93,19403.0,41.6717,41.7494,41.6135,41.6814,19403.0
2021-07-06 12:00:00,42.94,42.94,42.63,42.64,39523.0,41.6911,41.6911,41.3902,41.3999,39523.0
2021-07-06 12:05:00,42.65,42.66,42.04,42.05,93554.0,41.4096,41.4193,40.8173,40.827,93554.0
2021-07-06 12:10:00,42.1,42.1,41.83,41.85,69792.0,40.8756,40.8756,40.6134,40.6328,69792.0
2021-07-06 12:15:00,41.84,41.9,41.4,41.47,73286.0,40.6231,40.6814,40.1959,40.2639,73286.0
2021-07-06 12:20:00,41.45,41.92,41.36,41.92,50361.0,40.2445,40.7008,40.1571,40.7008,50361.0
2021-07-06 12:25:00,41.91,42.01,41.77,41.9,15261.0,40.6911,40.7882,40.5552,40.6814,15261.0
2021-07-06 12:30:00,41.86,41.93,41.76,41.88,32617.0,40.6426,40.7105,40.5455,40.662,32617.0
2021-07-06 12:35:00,41.91,41.91,41.71,41.83,17036.0,40.6911,40.6911,40.4969,40.6134,17036.0
2021-07-06 12:40:00,41.81,41.83,41.67,41.8,8809.0,40.594,40.6134,40.4581,40.5843,8809.0
2021-07-06 12:45:00,41.8,41.9,41.69,41.87,13697.0,40.5843,40.6814,40.4775,40.6523,13697.0
2021-07-06 12:50:00,41.89,42.01,41.87,41.99,13781.0,40.6717,40.7882,40.6523,40.7688,13781.0
2021-07-06 12:55:00,42.02,42.26,42.02,42.25,16944.0,40.7979,41.0309,40.7979,41.0212,16944.0
2021-07-06 13:00:00,42.24,42.25,42.14,42.25,12350.0,41.0115,41.0212,40.9144,41.0212,12350.0
2021-07-06 13:05:00,42.25,42.27,42.2,42.27,8677.0,41.0212,41.0406,40.9727,41.0406,8677.0
2021-07-06 13:10:00,42.27,42.29,42.2,42.29,11151.0,41.0406,41.06,40.9727,41.06,11151.0
2021-07-06 13:15:00,42.29,42.34,42.25,42.31,8486.0,41.06,41.1086,41.0212,41.0795,8486.0
2021-07-06 13:20:00,42.32,42.33,42.19,42.28,10178.0,41.0892,41.0989,40.963,41.0503,10178.0
2021-07-06 13:25:00,42.31,42.41,42.31,42.38,13782.0,41.0795,41.1766,41.0795,41.1474,13782.0
2021-07-06 13:30:00,42.39,42.42,42.31,42.36,10591.0,41.1571,41.1863,41.0795,41.128,10591.0
2021-07-06 13:35:00,42.36,42.39,42.32,42.39,13453.0,41.128,41.1571,41.0892,41.1571,13453.0
2021-07-06 13:40:00,42.42,42.58,42.41,42.54,11588.0,41.1863,41.3416,41.1766,41.3028,11588.0
2021-07-06 13:45:00,42.56,42.57,42.49,42.54,6740.0,41.3222,41.3319,41.2542,41.3028,6740.0
2021-07-06 13:50:00,42.56,42.61,42.54,42.58,3115.0,41.3222,41.3707,41.3028,41.3416,3115.0
2021-07-06 13:55:00,42.57,42.59,42.5,42.56,7887.0,41.3319,41.3513,41.2639,41.3222,7887.0
2021-07-06 14:00:00,42.53,42.59,42.51,42.56,2100.0,41.2931,41.3513,41.2736,41.3222,2100.0
2021-07-06 14:05:00,42.59,42.7,42.59,42.66,6743.0,41.3513,41.4581,41.3513,41.4193,6743.0
2021-07-06 14:10:00,42.68,42.74,42.62,42.74,6200.0,41.4387,41.497,41.3804,41.497,6200.0
2021-07-06 14:15:00,42.74,42.84,42.73,42.82,6902.0,41.497,41.594,41.4872,41.5746,6902.0
2021-07-06 14:20:00,42.83,42.84,42.73,42.74,3080.0,41.5843,41.594,41.4872,41.497,3080.0
2021-07-06 14:25:00,42.72,42.77,42.7,42.72,5215.0,41.4775,41.5261,41.4581,41.4775,5215.0
2021-07-06 14:30:00,42.75,42.81,42.75,42.79,3641.0,41.5067,41.5649,41.5067,41.5455,3641.0
2021-07-06 14:35:00,42.75,42.78,42.72,42.78,4412.0,41.5067,41.5358,41.4775,41.5358,4412.0
2021-07-06 14:40:00,42.79,42.84,42.75,42.75,8150.0,41.5455,41.594,41.5067,41.5067,8150.0
2021-07-06 14:45:00,42.72,42.78,42.69,42.72,5650.0,41.4775,41.5358,41.4484,41.4775,5650.0
2021-07-06 14:50:00,42.7,42.7,42.61,42.62,8708.0,41.4581,41.4581,41.3707,41.3804,8708.0
2021-07-06 14:55:00,42.61,42.74,42.61,42.71,5727.0,41.3707,41.497,41.3707,41.4678,5727.0
2021-07-06 15:00:00,42.7,42.72,42.67,42.67,3738.0,41.4581,41.4775,41.429,41.429,3738.0
2021-07-06 15:05:00,42.67,42.73,42.67,42.71,3264.0,41.429,41.4872,41.429,41.4678,3264.0
2021-07-06 15:10:00,42.7,42.82,42.7,42.8,8878.0,41.4581,41.5746,41.4581,41.5552,8878.0
2021-07-06 15:15:00,42.81,42.86,42.81,42.82,5967.0,41.5649,41.6135,41.5649,41.5746,5967.0
2021-07-06 15:20:00,42.83,42.91,42.83,42.88,9243.0,41.5843,41.662,41.5843,41.6329,9243.0
2021-07-06 15:25:00,42.89,42.97,42.89,42.93,10849.0,41.6426,41.7203,41.6426,41.6814,10849.0
2021-07-06 15:30:00,42.95,42.97,42.91,42.97,10762.0,41.7008,41.7203,41.662,41.7203,10762.0
2021-07-06 15:35:00,42.98,42.99,42.93,42.97,9231.0,41.73,41.7397,41.6814,41.7203,9231.0
2021-07-06 15:40:00,42.97,43.04,42.96,43.02,16253.0,41.7203,41.7882,41.7106,41.7688,16253.0
2021-07-06 15:45:00,43.02,43.04,42.94,43.0,12532.0,41.7688,41.7882,41.6911,41.7494,12532.0
2021-07-06 15:50:00,43.0,43.09,42.93,42.98,28862.0,41.7494,41.8368,41.6814,41.73,28862.0
2021-07-06 15:55:00,42.97,43.04,42.96,42.99,22392.0,41.7203,41.7882,41.7106,41.7397,22392.0
2021-07-07 09:30:00,43.9,43.91,43.34,43.4,129278.0,42.6232,42.6329,42.0795,42.1378,129278.0
2021-07-07 09:35:00,43.39,43.58,43.17,43.3,45688.0,42.1281,42.3125,41.9145,42.0407,45688.0
2021-07-07 09:40:00,43.22,43.38,43.11,43.33,38864.0,41.963,42.1183,41.8562,42.0698,38864.0
2021-07-07 09:45:00,43.33,43.33,42.99,43.01,53372.0,42.0698,42.0698,41.7397,41.7591,53372.0
2021-07-07 09:50:00,42.97,42.97,42.67,42.81,50993.0,41.7203,41.7203,41.429,41.5649,50993.0
2021-07-07 09:55:00,42.85,42.91,42.67,42.7,60484.0,41.6038,41.662,41.429,41.4581,60484.0
2021-07-07 10:00:00,42.66,42.66,42.28,42.39,77071.0,41.4193,41.4193,41.0503,41.1571,77071.0
2021-07-07 10:05:00,42.38,42.72,42.38,42.56,104210.0,41.1474,41.4775,41.1474,41.3222,104210.0
2021-07-07 10:10:00,42.56,42.7,42.56,42.57,20032.0,41.3222,41.4581,41.3222,41.3319,20032.0
2021-07-07 10:15:00,42.6,42.66,42.41,42.53,25495.0,41.361,41.4193,41.1766,41.2931,25495.0
2021-07-07 10:20:00,42.53,42.54,42.2,42.2,32702.0,41.2931,41.3028,40.9727,40.9727,32702.0
2021-07-07 10:25:00,42.2,42.24,41.78,41.78,44402.0,40.9727,41.0115,40.5649,40.5649,44402.0
2021-07-07 10:30:00,41.81,41.86,41.49,41.56,119166.0,40.594,40.6426,40.2833,40.3513,119166.0
2021-07-07 10:35:00,41.53,41.62,41.32,41.32,32555.0,40.3221,40.4095,40.1183,40.1183,32555.0
2021-07-07 10:40:00,41.31,41.4,40.7,40.73,132960.0,40.1085,40.1959,39.5163,39.5454,132960.0
2021-07-07 10:45:00,40.71,41.16,40.71,41.04,50152.0,39.526,39.9629,39.526,39.8464,50152.0
2021-07-07 10:50:00,41.02,41.26,40.95,41.18,37291.0,39.827,40.06,39.759,39.9823,37291.0
2021-07-07 10:55:00,41.15,41.31,41.15,41.25,30691.0,39.9532,40.1085,39.9532,40.0503,30691.0
2021-07-07 11:00:00,41.24,41.36,41.09,41.23,29760.0,40.0406,40.1571,39.8949,40.0309,29760.0
2021-07-07 11:05:00,41.22,41.24,41.01,41.09,14085.0,40.0212,40.0406,39.8173,39.8949,14085.0
2021-07-07 11:10:00,41.05,41.16,40.91,41.1,20457.0,39.8561,39.9629,39.7202,39.9047,20457.0
2021-07-07 11:15:00,41.18,41.24,41.06,41.16,12583.0,39.9823,40.0406,39.8658,39.9629,12583.0
2021-07-07 11:20:00,41.13,41.18,40.97,41.1,14635.0,39.9338,39.9823,39.7784,39.9047,14635.0
2021-07-07 11:25:00,41.08,41.08,40.93,41.03,10193.0,39.8852,39.8852,39.7396,39.8367,10193.0
2021-07-07 11:30:00,41.02,41.05,40.83,40.91,12435.0,39.827,39.8561,39.6425,39.7202,12435.0
2021-07-07 11:35:00,40.91,41.03,40.88,41.0,18200.0,39.7202,39.8367,39.6911,39.8076,18200.0
2021-07-07 11:40:00,41.01,41.21,40.82,41.2,41910.0,39.8173,40.0115,39.6328,40.0017,41910.0
2021-07-07 11:45:00,41.2,41.31,41.2,41.3,18108.0,40.0017,40.1085,40.0017,40.0988,18108.0
2021-07-07 11:50:00,41.28,41.51,41.23,41.46,24443.0,40.0794,40.3027,40.0309,40.2542,24443.0
2021-07-07 11:55:00,41.49,41.52,41.38,41.42,9195.0,40.2833,40.3124,40.1765,40.2153,9195.0
2021-07-07 12:00:00,41.44,41.63,41.4,41.62,12779.0,40.2348,40.4192,40.1959,40.4095,12779.0
2021-07-07 12:05:00,41.62,41.71,41.62,41.64,12138.0,40.4095,40.4969,40.4095,40.4289,12138.0
2021-07-07 12:10:00,41.64,41.68,41.54,41.6,10950.0,40.4289,40.4678,40.3319,40.3901,10950.0
2021-07-07 12:15:00,41.64,41.64,41.41,41.44,11481.0,40.4289,40.4289,40.2056,40.2348,11481.0
2021-07-07 12:20:00,41.45,41.45,41.24,41.32,11835.0,40.2445,40.2445,40.0406,40.1183,11835.0
2021-07-07 12:25:00,41.31,41.37,41.27,41.29,8700.0,40.1085,40.1668,40.0697,40.0891,8700.0
2021-07-07 12:30:00,41.29,41.37,41.19,41.37,6800.0,40.0891,40.1668,39.992,40.1668,6800.0
2021-07-07 12:35:00,41.4,41.4,41.3,41.37,2200.0,40.1959,40.1959,40.0988,40.1668,2200.0
2021-07-07 12:40:00,41.34,41.36,41.28,41.28,4000.0,40.1377,40.1571,40.0794,40.0794,4000.0
2021-07-07 12:45:00,41.29,41.33,41.24,41.31,6818.0,40.0891,40.128,40.0406,40.1085,6818.0
2021-07-07 12:50:00,41.32,41.37,41.3,41.31,3657.0,40.1183,40.1668,40.0988,40.1085,3657.0
2021-07-07 12:55:00,41.41,41.43,41.21,41.24,4665.0,40.2056,40.2251,40.0115,40.0406,4665.0
2021-07-07 13:00:00,41.25,41.25,41.15,41.17,11931.0,40.0503,40.0503,39.9532,39.9726,11931.0
2021-07-07 13:05:00,41.17,41.24,41.17,41.24,8733.0,39.9726,40.0406,39.9726,40.0406,8733.0
2021-07-07 13:10:00,41.19,41.33,41.19,41.28,8984.0,39.992,40.128,39.992,40.0794,8984.0
2021-07-07 13:15:00,41.25,41.31,41.22,41.27,2599.0,40.0503,40.1085,40.0212,40.0697,2599.0
2021-07-07 13:20:00,41.31,41.36,41.23,41.31,4000.0,40.1085,40.1571,40.0309,40.1085,4000.0
2021-07-07 13:25:00,41.26,41.31,41.19,41.22,5893.0,40.06,40.1085,39.992,40.0212,5893.0
2021-07-07 13:30:00,41.22,41.31,41.14,41.27,4816.0,40.0212,40.1085,39.9435,40.0697,4816.0
2021-07-07 13:35:00,41.29,41.29,41.16,41.19,6224.0,40.0891,40.0891,39.9629,39.992,6224.0
2021-07-07 13:40:00,41.18,41.18,41.09,41.11,3600.0,39.9823,39.9823,39.8949,39.9144,3600.0
2021-07-07 13:45:00,41.14,41.2,41.14,41.2,4900.0,39.9435,40.0017,39.9435,40.0017,4900.0
2021-07-07 13:50:00,41.19,41.41,41.19,41.41,9180.0,39.992,40.2056,39.992,40.2056,9180.0
2021-07-07 13:55:00,41.39,41.39,41.26,41.27,1100.0,40.1862,40.1862,40.06,40.0697,1100.0
2021-07-07 14:00:00,41.3,41.58,41.26,41.56,14444.0,40.0988,40.3707,40.06,40.3513,14444.0
2021-07-07 14:05:00,41.52,41.54,41.4,41.51,8150.0,40.3124,40.3319,40.1959,40.3027,8150.0
2021-07-07 14:10:00,41.52,41.54,41.32,41.32,13340.0,40.3124,40.3319,40.1183,40.1183,13340.0
2021-07-07 14:15:00,41.33,41.38,41.2,41.38,20200.0,40.128,40.1765,40.0017,40.1765,20200.0
2021-07-07 14:20:00,41.39,41.39,41.24,41.24,7000.0,40.1862,40.1862,40.0406,40.0406,7000.0
2021-07-07 14:25:00,41.25,41.33,41.21,41.23,14400.0,40.0503,40.128,40.0115,40.0309,14400.0
2021-07-07 14:30:00,41.21,41.22,41.13,41.16,11406.0,40.0115,40.0212,39.9338,39.9629,11406.0
2021-07-07 14:35:00,41.17,41.18,40.95,40.96,40039.0,39.9726,39.9823,39.759,39.7687,40039.0
2021-07-07 14:40:00,40.95,41.22,40.95,41.22,4531.0,39.759,40.0212,39.759,40.0212,4531.0
2021-07-07 14:45:00,41.22,41.37,41.18,41.37,4782.0,40.0212,40.1668,39.9823,40.1668,4782.0
2021-07-07 14:50:00,41.36,41.39,41.27,41.3,5996.0,40.1571,40.1862,40.0697,40.0988,5996.0
2021-07-07 14:55:00,41.35,41.51,41.35,41.46,23618.0,40.1474,40.3027,40.1474,40.2542,23618.0
2021-07-07 15:00:00,41.45,41.48,41.42,41.42,8329.0,40.2445,40.2736,40.2153,40.2153,8329.0
2021-07-07 15:05:00,41.42,41.48,41.41,41.47,5863.0,40.2153,40.2736,40.2056,40.2639,5863.0
2021-07-07 15:10:00,41.48,41.55,41.47,41.49,11256.0,40.2736,40.3416,40.2639,40.2833,11256.0
2021-07-07 15:15:00,41.48,41.56,41.45,41.47,6320.0,40.2736,40.3513,40.2445,40.2639,6320.0
2021-07-07 15:20:00,41.41,41.53,41.37,41.4,7189.0,40.2056,40.3221,40.1668,40.1959,7189.0
2021-07-07 15:25:00,41.4,41.4,41.23,41.27,18349.0,40.1959,40.1959,40.0309,40.0697,18349.0
2021-07-07 15:30:00,41.29,41.39,41.24,41.36,17626.0,40.0891,40.1862,40.0406,40.1571,17626.0
2021-07-07 15:35:00,41.39,41.41,41.35,41.4,5426.0,40.1862,40.2056,40.1474,40.1959,5426.0
2021-07-07 15:40:00,41.41,41.41,41.3,41.31,4206.0,40.2056,40.2056,40.0988,40.1085,4206.0
2021-07-07 15:45:00,41.34,41.41,41.31,41.34,5696.0,40.1377,40.2056,40.1085,40.1377,5696.0
2021-07-07 15:50:00,41.39,41.52,41.34,41.34,22558.0,40.1862,40.3124,40.1377,40.1377,22558.0
2021-07-07 15:55:00,41.35,41.35,41.16,41.22,45769.0,40.1474,40.1474,39.9629,40.0212,45769.0
2021-07-08 09:30:00,38.54,38.72,38.05,38.2,521779.0,37.4191,37.5939,36.9434,37.089,521779.0
2021-07-08 09:35:00,38.17,38.54,38.17,38.41,86694.0,37.0599,37.4191,37.0599,37.2929,86694.0
2021-07-08 09:40:00,38.43,38.63,38.18,38.18,75473.0,37.3123,37.5065,37.0696,37.0696,75473.0
2021-07-08 09:45:00,38.17,38.24,37.76,37.88,156974.0,37.0599,37.1278,36.6618,36.7783,156974.0
2021-07-08 09:50:00,37.86,38.71,37.86,38.64,101196.0,36.7589,37.5842,36.7589,37.5162,101196.0
2021-07-08 09:55:00,38.67,39.02,38.64,39.02,70791.0,37.5453,37.8851,37.5162,37.8851,70791.0
2021-07-08 10:00:00,39.02,39.02,38.45,38.84,61364.0,37.8851,37.8851,37.3317,37.7104,61364.0
2021-07-08 10:05:00,38.87,38.93,38.7,38.71,33980.0,37.7395,37.7978,37.5745,37.5842,33980.0
2021-07-08 10:10:00,38.71,39.07,38.64,38.88,71994.0,37.5842,37.9337,37.5162,37.7492,71994.0
2021-07-08 10:15:00,38.87,39.11,38.79,39.02,38110.0,37.7395,37.9725,37.6618,37.8851,38110.0
2021-07-08 10:20:00,39.0,39.0,38.57,38.76,94419.0,37.8657,37.8657,37.4482,37.6327,94419.0
2021-07-08 10:25:00,38.75,39.54,38.71,39.52,69559.0,37.623,38.39,37.5842,38.3706,69559.0
2021-07-08 10:30:00,39.55,39.69,39.44,39.51,28531.0,38.3997,38.5357,38.2929,38.3609,28531.0
2021-07-08 10:35:00,39.58,39.61,39.2,39.34,90465.0,38.4289,38.458,38.0599,38.1958,90465.0
2021-07-08 10:40:00,39.36,39.75,39.28,39.61,19381.0,38.2153,38.5939,38.1376,38.458,19381.0
2021-07-08 10:45:00,39.6,39.71,39.38,39.4,6267.0,38.4483,38.5551,38.2347,38.2541,6267.0
2021-07-08 10:50:00,39.39,39.67,39.38,39.59,6870.0,38.2444,38.5162,38.2347,38.4386,6870.0
2021-07-08 10:55:00,39.62,39.62,39.21,39.25,15295.0,38.4677,38.4677,38.0696,38.1085,15295.0
2021-07-08 11:00:00,39.29,39.35,39.17,39.35,47258.0,38.1473,38.2056,38.0308,38.2056,47258.0
2021-07-08 11:05:00,39.43,39.81,39.42,39.81,27003.0,38.2832,38.6522,38.2735,38.6522,27003.0
2021-07-08 11:10:00,39.81,39.93,39.77,39.88,20664.0,38.6522,38.7687,38.6133,38.7201,20664.0
2021-07-08 11:15:00,39.9,39.9,39.67,39.8,15535.0,38.7396,38.7396,38.5162,38.6425,15535.0
2021-07-08 11:20:00,39.79,39.79,39.58,39.7,24790.0,38.6328,38.6328,38.4289,38.5454,24790.0
2021-07-08 11:25:00,39.7,39.88,39.65,39.86,22502.0,38.5454,38.7201,38.4968,38.7007,22502.0
2021-07-08 11:30:00,39.85,39.89,39.65,39.76,12266.0,38.691,38.7298,38.4968,38.6036,12266.0
2021-07-08 11:35:00,39.74,39.99,39.64,39.97,32640.0,38.5842,38.8269,38.4871,38.8075,32640.0
2021-07-08 11:40:00,39.99,40.04,39.88,39.9,31386.0,38.8269,38.8755,38.7201,38.7396,31386.0
2021-07-08 11:45:00,39.93,40.03,39.9,40.02,8097.0,38.7687,38.8658,38.7396,38.8561,8097.0
2021-07-08 11:50:00,40.0,40.18,40.0,40.18,25528.0,38.8366,39.0114,38.8366,39.0114,25528.0
2021-07-08 11:55:00,40.18,40.18,40.02,40.14,9961.0,39.0114,39.0114,38.8561,38.9726,9961.0
2021-07-08 12:00:00,40.17,40.21,40.08,40.11,20243.0,39.0017,39.0405,38.9143,38.9434,20243.0
2021-07-08 12:05:00,40.14,40.29,40.14,40.28,7849.0,38.9726,39.1182,38.9726,39.1085,7849.0
2021-07-08 12:10:00,40.26,40.26,40.1,40.11,12887.0,39.0891,39.0891,38.9337,38.9434,12887.0
2021-07-08 12:15:00,40.12,40.17,39.94,40.01,27357.0,38.9532,39.0017,38.7784,38.8464,27357.0
2021-07-08 12:20:00,39.99,40.18,39.99,40.13,9312.0,38.8269,39.0114,38.8269,38.9629,9312.0
2021-07-08 12:25:00,40.09,40.3,40.08,40.27,7335.0,38.924,39.1279,38.9143,39.0988,7335.0
2021-07-08 12:30:00,40.28,40.37,40.23,40.3,13155.0,39.1085,39.1959,39.06,39.1279,13155.0
2021-07-08 12:35:00,40.29,40.32,40.21,40.21,4263.0,39.1182,39.1473,39.0405,39.0405,4263.0
2021-07-08 12:40:00,40.24,40.25,40.14,40.21,4380.0,39.0697,39.0794,38.9726,39.0405,4380.0
2021-07-08 12:45:00,40.2,40.2,40.05,40.07,10362.0,39.0308,39.0308,38.8852,38.9046,10362.0
2021-07-08 12:50:00,40.1,40.19,40.04,40.19,5106.0,38.9337,39.0211,38.8755,39.0211,5106.0
2021-07-08 12:55:00,40.22,40.22,40.01,40.01,4485.0,39.0502,39.0502,38.8464,38.8464,4485.0
2021-07-08 13:00:00,40.01,40.07,39.95,39.95,8546.0,38.8464,38.9046,38.7881,38.7881,8546.0
2021-07-08 13:05:00,39.95,40.12,39.95,40.01,4353.0,38.7881,38.9532,38.7881,38.8464,4353.0
2021-07-08 13:10:00,40.0,40.0,39.82,39.82,18714.0,38.8366,38.8366,38.6619,38.6619,18714.0
2021-07-08 13:15:00,39.83,39.94,39.8,39.86,14265.0,38.6716,38.7784,38.6425,38.7007,14265.0
2021-07-08 13:20:00,39.85,39.89,39.75,39.84,21695.0,38.691,38.7298,38.5939,38.6813,21695.0
2021-07-08 13:25:00,39.89,40.13,39.89,40.12,22210.0,38.7298,38.9629,38.7298,38.9532,22210.0
2021-07-08 13:30:00,40.13,40.2,40.1,40.11,7318.0,38.9629,39.0308,38.9337,38.9434,7318.0
2021-07-08 13:35:00,40.13,40.13,40.05,40.1,8023.0,38.9629,38.9629,38.8852,38.9337,8023.0
2021-07-08 13:40:00,40.1,40.11,40.01,40.03,9846.0,38.9337,38.9434,38.8464,38.8658,9846.0
2021-07-08 13:45:00,40.03,40.06,39.92,39.92,16999.0,38.8658,38.8949,38.759,38.759,16999.0
2021-07-08 13:50:00,39.93,39.97,39.83,39.84,17728.0,38.7687,38.8075,38.6716,38.6813,17728.0
2021-07-08 13:55:00,39.84,39.87,39.73,39.73,17638.0,38.6813,38.7104,38.5745,38.5745,17638.0
2021-07-08 14:00:00,39.76,39.81,39.64,39.68,17857.0,38.6036,38.6522,38.4871,38.526,17857.0
2021-07-08 14:05:00,39.67,39.68,39.49,39.51,25289.0,38.5162,38.526,38.3415,38.3609,25289.0
2021-07-08 14:10:00,39.53,39.61,39.51,39.54,10458.0,38.3803,38.458,38.3609,38.39,10458.0
2021-07-08 14:15:00,39.57,39.61,39.35,39.38,22697.0,38.4192,38.458,38.2056,38.2347,22697.0
2021-07-08 14:20:00,39.37,39.42,39.27,39.27,22758.0,38.225,38.2735,38.1279,38.1279,22758.0
2021-07-08 14:25:00,39.27,39.37,39.23,39.26,22279.0,38.1279,38.225,38.089,38.1182,22279.0
2021-07-08 14:30:00,39.28,39.42,39.17,39.42,17450.0,38.1376,38.2735,38.0308,38.2735,17450.0
2021-07-08 14:35:00,39.41,39.42,39.26,39.28,12690.0,38.2638,38.2735,38.1182,38.1376,12690.0
2021-07-08 14:40:00,39.26,39.39,39.21,39.39,14392.0,38.1182,38.2444,38.0696,38.2444,14392.0
2021-07-08 14:45:00,39.41,39.41,39.16,39.16,21399.0,38.2638,38.2638,38.0211,38.0211,21399.0
2021-07-08 14:50:00,39.16,39.26,39.1,39.17,26784.0,38.0211,38.1182,37.9628,38.0308,26784.0
2021-07-08 14:55:00,39.16,39.39,39.16,39.33,16337.0,38.0211,38.2444,38.0211,38.1861,16337.0
2021-07-08 15:00:00,39.33,39.42,39.28,39.38,13110.0,38.1861,38.2735,38.1376,38.2347,13110.0
2021-07-08 15:05:00,39.41,39.41,39.3,39.37,10092.0,38.2638,38.2638,38.157,38.225,10092.0
2021-07-08 15:10:00,39.35,39.44,39.26,39.27,8415.0,38.2056,38.2929,38.1182,38.1279,8415.0
2021-07-08 15:15:00,39.27,39.3,39.09,39.1,14105.0,38.1279,38.157,37.9531,37.9628,14105.0
2021-07-08 15:20:00,39.13,39.26,39.1,39.21,20038.0,37.9919,38.1182,37.9628,38.0696,20038.0
2021-07-08 15:25:00,39.21,39.32,39.16,39.27,11051.0,38.0696,38.1764,38.0211,38.1279,11051.0
2021-07-08 15:30:00,39.28,39.42,39.21,39.31,18572.0,38.1376,38.2735,38.0696,38.1667,18572.0
2021-07-08 15:35:00,39.33,39.5,39.29,39.47,16820.0,38.1861,38.3512,38.1473,38.3221,16820.0
2021-07-08 15:40:00,39.46,39.46,39.25,39.28,14442.0,38.3124,38.3124,38.1085,38.1376,14442.0
2021-07-08 15:45:00,39.29,39.31,39.13,39.15,15530.0,38.1473,38.1667,37.9919,38.0114,15530.0
2021-07-08 15:50:00,39.13,39.41,39.08,39.28,25647.0,37.9919,38.2638,37.9434,38.1376,25647.0
2021-07-08 15:55:00,39.36,39.8,39.36,39.8,51106.0,38.2153,38.6425,38.2153,38.6425,51106.0
2021-07-09 09:30:00,40.2,40.22,39.55,39.57,276160.0,39.0308,39.0502,38.3997,38.4192,276160.0
2021-07-09 09:35:00,39.5,39.58,39.31,39.41,39940.0,38.3512,38.4289,38.1667,38.2638,39940.0
2021-07-09 09:40:00,39.41,39.89,39.26,39.89,71148.0,38.2638,38.7298,38.1182,38.7298,71148.0
2021-07-09 09:45:00,39.94,40.08,39.82,40.03,29937.0,38.7784,38.9143,38.6619,38.8658,29937.0
2021-07-09 09:50:00,40.1,40.35,40.03,40.25,29560.0,38.9337,39.1765,38.8658,39.0794,29560.0
2021-07-09 09:55:00,40.23,40.36,40.15,40.27,23718.0,39.06,39.1862,38.9823,39.0988,23718.0
2021-07-09 10:00:00,40.28,40.33,40.16,40.27,18888.0,39.1085,39.157,38.992,39.0988,18888.0
2021-07-09 10:05:00,40.3,40.47,40.21,40.33,19781.0,39.1279,39.293,39.0405,39.157,19781.0
2021-07-09 10:10:00,40.39,40.44,40.27,40.37,15278.0,39.2153,39.2639,39.0988,39.1959,15278.0
2021-07-09 10:15:00,40.38,40.47,40.35,40.44,7403.0,39.2056,39.293,39.1765,39.2639,7403.0
2021-07-09 10:20:00,40.43,40.61,40.39,40.61,37747.0,39.2541,39.4289,39.2153,39.4289,37747.0
2021-07-09 10:25:00,40.62,40.66,40.55,40.58,101864.0,39.4386,39.4775,39.3707,39.3998,101864.0
2021-07-09 10:30:00,40.57,40.74,40.5,40.74,28094.0,39.3901,39.5551,39.3221,39.5551,28094.0
2021-07-09 10:35:00,40.74,40.79,40.67,40.72,15828.0,39.5551,39.6037,39.4872,39.5357,15828.0
2021-07-09 10:40:00,40.72,40.72,40.61,40.7,11207.0,39.5357,39.5357,39.4289,39.5163,11207.0
2021-07-09 10:45:00,40.7,40.7,40.59,40.66,14019.0,39.5163,39.5163,39.4095,39.4775,14019.0
2021-07-09 10:50:00,40.65,40.81,40.65,40.8,24811.0,39.4677,39.6231,39.4677,39.6134,24811.0
2021-07-09 10:55:00,40.78,40.92,40.75,40.86,41835.0,39.594,39.7299,39.5648,39.6716,41835.0
2021-07-09 11:00:00,40.89,41.04,40.87,41.0,35349.0,39.7008,39.8464,39.6813,39.8076,35349.0
2021-07-09 11:05:00,40.99,41.16,40.99,41.13,20779.0,39.7979,39.9629,39.7979,39.9338,20779.0
2021-07-09 11:10:00,41.17,41.28,41.15,41.23,18148.0,39.9726,40.0794,39.9532,40.0309,18148.0
2021-07-09 11:15:00,41.22,41.35,41.18,41.33,27253.0,40.0212,40.1474,39.9823,40.128,27253.0
2021-07-09 11:20:00,41.33,41.46,41.31,41.46,10784.0,40.128,40.2542,40.1085,40.2542,10784.0
2021-07-09 11:25:00,41.44,41.45,41.3,41.33,16639.0,40.2348,40.2445,40.0988,40.128,16639.0
2021-07-09 11:30:00,41.39,41.47,41.36,41.39,21418.0,40.1862,40.2639,40.1571,40.1862,21418.0
2021-07-09 11:35:00,41.45,41.47,41.39,41.44,5573.0,40.2445,40.2639,40.1862,40.2348,5573.0
2021-07-09 11:40:00,41.45,41.57,41.42,41.52,51449.0,40.2445,40.361,40.2153,40.3124,51449.0
2021-07-09 11:45:00,41.53,41.58,41.4,41.48,23882.0,40.3221,40.3707,40.1959,40.2736,23882.0
2021-07-09 11:50:00,41.46,41.55,41.46,41.46,6484.0,40.2542,40.3416,40.2542,40.2542,6484.0
2021-07-09 11:55:00,41.47,41.49,41.38,41.39,17512.0,40.2639,40.2833,40.1765,40.1862,17512.0
2021-07-09 12:00:00,41.4,41.49,41.4,41.49,11110.0,40.1959,40.2833,40.1959,40.2833,11110.0
2021-07-09 12:05:00,41.48,41.49,41.42,41.45,12785.0,40.2736,40.2833,40.2153,40.2445,12785.0
2021-07-09 12:10:00,41.45,41.51,41.44,41.45,8933.0,40.2445,40.3027,40.2348,40.2445,8933.0
2021-07-09 12:15:00,41.45,41.52,41.44,41.48,18578.0,40.2445,40.3124,40.2348,40.2736,18578.0
2021-07-09 12:20:00,41.48,41.49,41.37,41.38,10001.0,40.2736,40.2833,40.1668,40.1765,10001.0
2021-07-09 12:25:00,41.38,41.44,41.38,41.43,9875.0,40.1765,40.2348,40.1765,40.2251,9875.0
2021-07-09 12:30:00,41.42,41.42,41.33,41.33,9359.0,40.2153,40.2153,40.128,40.128,9359.0
2021-07-09 12:35:00,41.34,41.45,41.29,41.45,8932.0,40.1377,40.2445,40.0891,40.2445,8932.0
2021-07-09 12:40:00,41.48,41.66,41.48,41.65,17970.0,40.2736,40.4484,40.2736,40.4387,17970.0
2021-07-09 12:45:00,41.65,41.65,41.59,41.61,4720.0,40.4387,40.4387,40.3804,40.3998,4720.0
2021-07-09 12:50:00,41.62,41.64,41.59,41.59,11255.0,40.4095,40.4289,40.3804,40.3804,11255.0
2021-07-09 12:55:00,41.6,41.61,41.56,41.59,10901.0,40.3901,40.3998,40.3513,40.3804,10901.0
2021-07-09 13:00:00,41.59,41.61,41.53,41.55,16011.0,40.3804,40.3998,40.3221,40.3416,16011.0
2021-07-09 13:05:00,41.56,41.56,41.45,41.48,17487.0,40.3513,40.3513,40.2445,40.2736,17487.0
2021-07-09 13:10:00,41.49,41.55,41.46,41.46,15978.0,40.2833,40.3416,40.2542,40.2542,15978.0
2021-07-09 13:15:00,41.46,41.54,41.45,41.51,11700.0,40.2542,40.3319,40.2445,40.3027,11700.0
2021-07-09 13:20:00,41.52,41.58,41.51,41.56,14700.0,40.3124,40.3707,40.3027,40.3513,14700.0
2021-07-09 13:25:00,41.56,41.61,41.55,41.61,15178.0,40.3513,40.3998,40.3416,40.3998,15178.0
2021-07-09 13:30:00,41.61,41.68,41.61,41.67,14315.0,40.3998,40.4678,40.3998,40.4581,14315.0
2021-07-09 13:35:00,41.67,41.74,41.64,41.74,16396.0,40.4581,40.526,40.4289,40.526,16396.0
2021-07-09 13:40:00,41.73,41.79,41.73,41.75,15639.0,40.5163,40.5746,40.5163,40.5358,15639.0
2021-07-09 13:45:00,41.76,41.79,41.74,41.75,17097.0,40.5455,40.5746,40.526,40.5358,17097.0
2021-07-09 13:50:00,41.74,41.74,41.61,41.62,17485.0,40.526,40.526,40.3998,40.4095,17485.0
2021-07-09 13:55:00,41.63,41.69,41.63,41.68,5533.0,40.4192,40.4775,40.4192,40.4678,5533.0
2021-07-09 14:00:00,41.66,41.73,41.63,41.63,14063.0,40.4484,40.5163,40.4192,40.4192,14063.0
2021-07-09 14:05:00,41.62,41.64,41.57,41.58,9500.0,40.4095,40.4289,40.361,40.3707,9500.0
2021-07-09 14:10:00,41.59,41.62,41.55,41.56,10756.0,40.3804,40.4095,40.3416,40.3513,10756.0
2021-07-09 14:15:00,41.56,41.68,41.56,41.68,14121.0,40.3513,40.4678,40.3513,40.4678,14121.0
2021-07-09 14:20:00,41.67,41.69,41.61,41.68,12406.0,40.4581,40.4775,40.3998,40.4678,12406.0
2021-07-09 14:25:00,41.68,41.78,41.68,41.78,12209.0,40.4678,40.5649,40.4678,40.5649,12209.0
2021-07-09 14:30:00,41.78,41.81,41.76,41.79,10696.0,40.5649,40.594,40.5455,40.5746,10696.0
2021-07-09 14:35:00,41.8,41.84,41.79,41.84,13728.0,40.5843,40.6231,40.5746,40.6231,13728.0
2021-07-09 14:40:00,41.84,41.93,41.83,41.87,9380.0,40.6231,40.7105,40.6134,40.6523,9380.0
2021-07-09 14:45:00,41.87,41.89,41.77,41.77,9120.0,40.6523,40.6717,40.5552,40.5552,9120.0
2021-07-09 14:50:00,41.76,41.82,41.76,41.81,7040.0,40.5455,40.6037,40.5455,40.594,7040.0
2021-07-09 14:55:00,41.8,41.86,41.8,41.86,3118.0,40.5843,40.6426,40.5843,40.6426,3118.0
2021-07-09 15:00:00,41.86,41.9,41.84,41.84,13654.0,40.6426,40.6814,40.6231,40.6231,13654.0
2021-07-09 15:05:00,41.82,41.87,41.8,41.87,3200.0,40.6037,40.6523,40.5843,40.6523,3200.0
2021-07-09 15:10:00,41.88,41.89,41.83,41.84,3723.0,40.662,40.6717,40.6134,40.6231,3723.0
2021-07-09 15:15:00,41.85,41.86,41.81,41.82,11601.0,40.6328,40.6426,40.594,40.6037,11601.0
2021-07-09 15:20:00,41.82,41.88,41.81,41.86,14442.0,40.6037,40.662,40.594,40.6426,14442.0
2021-07-09 15:25:00,41.88,41.89,41.84,41.86,3100.0,40.662,40.6717,40.6231,40.6426,3100.0
2021-07-09 15:30:00,41.85,41.87,41.76,41.76,10720.0,40.6328,40.6523,40.5455,40.5455,10720.0
2021-07-09 15:35:00,41.76,41.81,41.72,41.72,6164.0,40.5455,40.594,40.5066,40.5066,6164.0
2021-07-09 15:40:00,41.71,41.71,41.62,41.62,11347.0,40.4969,40.4969,40.4095,40.4095,11347.0
2021-07-09 15:45:00,41.6,41.76,41.6,41.76,15905.0,40.3901,40.5455,40.3901,40.5455,15905.0
2021-07-09 15:50:00,41.79,41.9,41.72,41.87,44154.0,40.5746,40.6814,40.5066,40.6523,44154.0
2021-07-09 15:55:00,41.9,41.91,41.7,41.77,59519.0,40.6814,40.6911,40.4872,40.5552,59519.0
2021-07-12 09:30:00,42.13,42.49,42.13,42.48,193753.0,40.9047,41.2542,40.9047,41.2445,193753.0
2021-07-12 09:35:00,42.44,42.69,42.4,42.42,54275.0,41.2057,41.4484,41.1668,41.1863,54275.0
2021-07-12 09:40:00,42.44,42.53,42.01,42.51,70162.0,41.2057,41.2931,40.7882,41.2736,70162.0
2021-07-12 09:45:00,42.5,42.5,42.16,42.3,23559.0,41.2639,41.2639,40.9338,41.0698,23559.0
2021-07-12 09:50:00,42.26,42.41,42.2,42.36,23676.0,41.0309,41.1766,40.9727,41.128,23676.0
2021-07-12 09:55:00,42.4,42.48,42.22,42.27,22096.0,41.1668,41.2445,40.9921,41.0406,22096.0
2021-07-12 10:00:00,42.27,42.52,42.22,42.5,49498.0,41.0406,41.2834,40.9921,41.2639,49498.0
2021-07-12 10:05:00,42.47,42.59,42.28,42.58,48076.0,41.2348,41.3513,41.0503,41.3416,48076.0
2021-07-12 10:10:00,42.52,42.55,42.27,42.37,24699.0,41.2834,41.3125,41.0406,41.1377,24699.0
2021-07-12 10:15:00,42.35,42.43,42.12,42.12,37761.0,41.1183,41.196,40.895,40.895,37761.0
2021-07-12 10:20:00,42.11,42.13,41.81,42.02,30668.0,40.8853,40.9047,40.594,40.7979,30668.0
2021-07-12 10:25:00,42.01,42.19,42.01,42.17,35405.0,40.7882,40.963,40.7882,40.9435,35405.0
2021-07-12 10:30:00,42.2,42.29,42.18,42.27,30401.0,40.9727,41.06,40.9532,41.0406,30401.0
2021-07-12 10:35:00,42.28,42.41,42.27,42.37,21788.0,41.0503,41.1766,41.0406,41.1377,21788.0
2021-07-12 10:40:00,42.38,42.45,42.34,42.34,8441.0,41.1474,41.2154,41.1086,41.1086,8441.0
2021-07-12 10:45:00,42.33,42.41,42.24,42.28,10901.0,41.0989,41.1766,41.0115,41.0503,10901.0
2021-07-12 10:50:00,42.3,42.37,42.25,42.32,7895.0,41.0698,41.1377,41.0212,41.0892,7895.0
2021-07-12 10:55:00,42.31,42.36,42.21,42.21,11839.0,41.0795,41.128,40.9824,40.9824,11839.0
2021-07-12 11:00:00,42.2,42.39,42.2,42.38,9153.0,40.9727,41.1571,40.9727,41.1474,9153.0
2021-07-12 11:05:00,42.37,42.4,42.31,42.36,10222.0,41.1377,41.1668,41.0795,41.128,10222.0
2021-07-12 11:10:00,42.39,42.4,42.17,42.17,5501.0,41.1571,41.1668,40.9435,40.9435,5501.0
2021-07-12 11:15:00,42.15,42.3,42.12,42.27,12430.0,40.9241,41.0698,40.895,41.0406,12430.0
2021-07-12 11:20:00,42.28,42.28,42.19,42.26,9750.0,41.0503,41.0503,40.963,41.0309,9750.0
2021-07-12 11:25:00,42.25,42.32,42.02,42.03,25997.0,41.0212,41.0892,40.7979,40.8076,25997.0
2021-07-12 11:30:00,42.03,42.3,42.03,42.3,8914.0,40.8076,41.0698,40.8076,41.0698,8914.0
2021-07-12 11:35:00,42.31,42.49,42.27,42.47,24248.0,41.0795,41.2542,41.0406,41.2348,24248.0
2021-07-12 11:40:00,42.5,42.83,42.5,42.81,56542.0,41.2639,41.5843,41.2639,41.5649,56542.0
2021-07-12 11:45:00,42.81,43.11,42.81,43.11,39225.0,41.5649,41.8562,41.5649,41.8562,39225.0
2021-07-12 11:50:00,43.11,43.13,42.96,43.05,58035.0,41.8562,41.8756,41.7106,41.7979,58035.0
2021-07-12 11:55:00,43.06,43.08,42.94,42.96,10715.0,41.8077,41.8271,41.6911,41.7106,10715.0
2021-07-12 12:00:00,42.95,42.97,42.87,42.93,9527.0,41.7008,41.7203,41.6232,41.6814,9527.0
2021-07-12 12:05:00,42.86,42.87,42.7,42.73,9862.0,41.6135,41.6232,41.4581,41.4872,9862.0
2021-07-12 12:10:00,42.73,42.81,42.7,42.81,11225.0,41.4872,41.5649,41.4581,41.5649,11225.0
2021-07-12 12:15:00,42.78,42.8,42.76,42.76,1300.0,41.5358,41.5552,41.5164,41.5164,1300.0
2021-07-12 12:20:00,42.76,42.84,42.74,42.81,4309.0,41.5164,41.594,41.497,41.5649,4309.0
2021-07-12 12:25:00,42.82,42.88,42.75,42.75,3688.0,41.5746,41.6329,41.5067,41.5067,3688.0
2021-07-12 12:30:00,42.74,42.83,42.74,42.82,1400.0,41.497,41.5843,41.497,41.5746,1400.0
2021-07-12 12:35:00,42.81,42.86,42.74,42.76,2660.0,41.5649,41.6135,41.497,41.5164,2660.0
2021-07-12 12:40:00,42.77,42.78,42.7,42.71,2900.0,41.5261,41.5358,41.4581,41.4678,2900.0
2021-07-12 12:45:00,42.67,42.67,42.58,42.59,4269.0,41.429,41.429,41.3416,41.3513,4269.0
2021-07-12 12:50:00,42.59,42.63,42.56,42.59,8859.0,41.3513,41.3902,41.3222,41.3513,8859.0
2021-07-12 12:55:00,42.57,42.59,42.49,42.53,6652.0,41.3319,41.3513,41.2542,41.2931,6652.0
2021-07-12 13:00:00,42.48,42.59,42.47,42.53,7479.0,41.2445,41.3513,41.2348,41.2931,7479.0
2021-07-12 13:05:00,42.56,42.59,42.47,42.49,7960.0,41.3222,41.3513,41.2348,41.2542,7960.0
2021-07-12 13:10:00,42.5,42.54,42.46,42.54,11249.0,41.2639,41.3028,41.2251,41.3028,11249.0
2021-07-12 13:15:00,42.57,42.62,42.55,42.56,2527.0,41.3319,41.3804,41.3125,41.3222,2527.0
2021-07-12 13:20:00,42.59,42.6,42.51,42.53,3291.0,41.3513,41.361,41.2736,41.2931,3291.0
2021-07-12 13:25:00,42.52,42.58,42.52,42.58,3200.0,41.2834,41.3416,41.2834,41.3416,3200.0
2021-07-12 13:30:00,42.58,42.65,42.57,42.65,4541.0,41.3416,41.4096,41.3319,41.4096,4541.0
2021-07-12 13:35:00,42.67,42.72,42.67,42.68,3633.0,41.429,41.4775,41.429,41.4387,3633.0
2021-07-12 13:40:00,42.67,42.72,42.64,42.68,7317.0,41.429,41.4775,41.3999,41.4387,7317.0
2021-07-12 13:45:00,42.65,42.65,42.57,42.57,3638.0,41.4096,41.4096,41.3319,41.3319,3638.0
2021-07-12 13:50:00,42.61,42.68,42.58,42.63,5794.0,41.3707,41.4387,41.3416,41.3902,5794.0
2021-07-12 13:55:00,42.63,42.77,42.63,42.77,6208.0,41.3902,41.5261,41.3902,41.5261,6208.0
2021-07-12 14:00:00,42.77,42.86,42.77,42.86,4050.0,41.5261,41.6135,41.5261,41.6135,4050.0
2021-07-12 14:05:00,42.86,42.94,42.86,42.94,7718.0,41.6135,41.6911,41.6135,41.6911,7718.0
2021-07-12 14:10:00,42.94,42.96,42.91,42.93,7086.0,41.6911,41.7106,41.662,41.6814,7086.0
2021-07-12 14:15:00,42.92,42.98,42.91,42.96,4194.0,41.6717,41.73,41.662,41.7106,4194.0
2021-07-12 14:20:00,42.96,43.0,42.9,42.91,12416.0,41.7106,41.7494,41.6523,41.662,12416.0
2021-07-12 14:25:00,42.93,42.93,42.86,42.91,5200.0,41.6814,41.6814,41.6135,41.662,5200.0
2021-07-12 14:30:00,42.95,42.95,42.91,42.92,4075.0,41.7008,41.7008,41.662,41.6717,4075.0
2021-07-12 14:35:00,42.92,42.96,42.85,42.86,4017.0,41.6717,41.7106,41.6038,41.6135,4017.0
2021-07-12 14:40:00,42.88,42.99,42.87,42.98,3882.0,41.6329,41.7397,41.6232,41.73,3882.0
2021-07-12 14:45:00,42.98,42.98,42.91,42.91,4001.0,41.73,41.73,41.662,41.662,4001.0
2021-07-12 14:50:00,42.9,42.96,42.88,42.91,5900.0,41.6523,41.7106,41.6329,41.662,5900.0
2021-07-12 14:55:00,42.91,42.95,42.88,42.94,3953.0,41.662,41.7008,41.6329,41.6911,3953.0
2021-07-12 15:00:00,42.94,42.96,42.91,42.92,9000.0,41.6911,41.7106,41.662,41.6717,9000.0
2021-07-12 15:05:00,42.92,43.02,42.92,43.01,33222.0,41.6717,41.7688,41.6717,41.7591,33222.0
2021-07-12 15:10:00,43.0,43.02,42.96,42.97,13104.0,41.7494,41.7688,41.7106,41.7203,13104.0
2021-07-12 15:15:00,43.0,43.01,42.97,42.99,8445.0,41.7494,41.7591,41.7203,41.7397,8445.0
2021-07-12 15:20:00,42.99,43.05,42.99,43.04,52739.0,41.7397,41.7979,41.7397,41.7882,52739.0
2021-07-12 15:25:00,43.04,43.09,43.04,43.07,14531.0,41.7882,41.8368,41.7882,41.8174,14531.0
2021-07-12 15:30:00,43.08,43.1,43.04,43.08,10150.0,41.8271,41.8465,41.7882,41.8271,10150.0
2021-07-12 15:35:00,43.1,43.14,43.02,43.03,12768.0,41.8465,41.8853,41.7688,41.7785,12768.0
2021-07-12 15:40:00,43.03,43.09,43.03,43.03,17560.0,41.7785,41.8368,41.7785,41.7785,17560.0
2021-07-12 15:45:00,43.03,43.13,42.99,43.13,22104.0,41.7785,41.8756,41.7397,41.8756,22104.0
2021-07-12 15:50:00,43.14,43.27,43.08,43.24,65258.0,41.8853,42.0115,41.8271,41.9824,65258.0
2021-07-12 15:55:00,43.26,43.33,43.22,43.33,49565.0,42.0018,42.0698,41.963,42.0698,49565.0
2021-07-13 09:30:00,42.75,42.98,42.21,42.25,185516.0,41.5067,41.73,40.9824,41.0212,185516.0
2021-07-13 09:35:00,42.25,42.4,42.12,42.21,73753.0,41.0212,41.1668,40.895,40.9824,73753.0
2021-07-13 09:40:00,42.2,42.6,42.11,42.6,56836.0,40.9727,41.361,40.8853,41.361,56836.0
2021-07-13 09:45:00,42.57,42.91,42.49,42.82,36510.0,41.3319,41.662,41.2542,41.5746,36510.0
2021-07-13 09:50:00,42.84,42.84,42.56,42.59,12123.0,41.594,41.594,41.3222,41.3513,12123.0
2021-07-13 09:55:00,42.6,42.75,42.6,42.64,18025.0,41.361,41.5067,41.361,41.3999,18025.0
2021-07-13 10:00:00,42.66,43.05,42.66,42.84,42468.0,41.4193,41.7979,41.4193,41.594,42468.0
2021-07-13 10:05:00,42.85,42.94,42.79,42.8,15135.0,41.6038,41.6911,41.5455,41.5552,15135.0
2021-07-13 10:10:00,42.78,42.97,42.78,42.85,17540.0,41.5358,41.7203,41.5358,41.6038,17540.0
2021-07-13 10:15:00,42.86,42.92,42.7,42.73,16330.0,41.6135,41.6717,41.4581,41.4872,16330.0
2021-07-13 10:20:00,42.75,43.04,42.66,43.03,26785.0,41.5067,41.7882,41.4193,41.7785,26785.0
2021-07-13 10:25:00,43.05,43.15,43.02,43.15,8908.0,41.7979,41.895,41.7688,41.895,8908.0
2021-07-13 10:30:00,43.14,43.14,43.07,43.07,7114.0,41.8853,41.8853,41.8174,41.8174,7114.0
2021-07-13 10:35:00,43.12,43.12,43.0,43.03,10499.0,41.8659,41.8659,41.7494,41.7785,10499.0
2021-07-13 10:40:00,43.05,43.08,42.84,42.87,27364.0,41.7979,41.8271,41.594,41.6232,27364.0
2021-07-13 10:45:00,42.87,43.04,42.83,42.97,6428.0,41.6232,41.7882,41.5843,41.7203,6428.0
2021-07-13 10:50:00,42.94,43.09,42.89,42.98,10100.0,41.6911,41.8368,41.6426,41.73,10100.0
2021-07-13 10:55:00,43.02,43.12,42.99,43.03,12457.0,41.7688,41.8659,41.7397,41.7785,12457.0
2021-07-13 11:00:00,43.05,43.15,43.04,43.14,21526.0,41.7979,41.895,41.7882,41.8853,21526.0
2021-07-13 11:05:00,43.14,43.22,43.13,43.19,43112.0,41.8853,41.963,41.8756,41.9339,43112.0
2021-07-13 11:10:00,43.2,43.22,43.1,43.18,37627.0,41.9436,41.963,41.8465,41.9242,37627.0
2021-07-13 11:15:00,43.17,43.17,43.02,43.08,36161.0,41.9145,41.9145,41.7688,41.8271,36161.0
2021-07-13 11:20:00,43.06,43.18,43.05,43.13,13350.0,41.8077,41.9242,41.7979,41.8756,13350.0
2021-07-13 11:25:00,43.14,43.19,43.12,43.17,7077.0,41.8853,41.9339,41.8659,41.9145,7077.0
2021-07-13 11:30:00,43.17,43.18,42.97,43.02,26442.0,41.9145,41.9242,41.7203,41.7688,26442.0
2021-07-13 11:35:00,43.03,43.13,43.0,43.11,14819.0,41.7785,41.8756,41.7494,41.8562,14819.0
2021-07-13 11:40:00,43.11,43.2,43.1,43.15,6801.0,41.8562,41.9436,41.8465,41.895,6801.0
2021-07-13 11:45:00,43.13,43.22,43.13,43.13,8616.0,41.8756,41.963,41.8756,41.8756,8616.0
2021-07-13 11:50:00,43.19,43.22,43.13,43.18,2137.0,41.9339,41.963,41.8756,41.9242,2137.0
2021-07-13 11:55:00,43.2,43.2,43.16,43.2,1504.0,41.9436,41.9436,41.9047,41.9436,1504.0
2021-07-13 12:00:00,43.22,43.22,43.13,43.13,3939.0,41.963,41.963,41.8756,41.8756,3939.0
2021-07-13 12:05:00,43.1,43.17,43.09,43.16,3800.0,41.8465,41.9145,41.8368,41.9047,3800.0
2021-07-13 12:10:00,43.13,43.22,43.13,43.22,5109.0,41.8756,41.963,41.8756,41.963,5109.0
2021-07-13 12:15:00,43.22,43.26,43.21,43.26,9869.0,41.963,42.0018,41.9533,42.0018,9869.0
2021-07-13 12:20:00,43.26,43.31,43.24,43.3,11126.0,42.0018,42.0504,41.9824,42.0407,11126.0
2021-07-13 12:25:00,43.3,43.3,43.24,43.27,4241.0,42.0407,42.0407,41.9824,42.0115,4241.0
2021-07-13 12:30:00,43.24,43.3,43.24,43.3,6791.0,41.9824,42.0407,41.9824,42.0407,6791.0
2021-07-13 12:35:00,43.29,43.29,43.25,43.28,3862.0,42.031,42.031,41.9921,42.0213,3862.0
2021-07-13 12:40:00,43.26,43.29,43.24,43.26,3356.0,42.0018,42.031,41.9824,42.0018,3356.0
2021-07-13 12:45:00,43.26,43.26,43.23,43.23,9400.0,42.0018,42.0018,41.9727,41.9727,9400.0
2021-07-13 12:50:00,43.24,43.24,43.15,43.16,10276.0,41.9824,41.9824,41.895,41.9047,10276.0
2021-07-13 12:55:00,43.16,43.19,43.13,43.19,13150.0,41.9047,41.9339,41.8756,41.9339,13150.0
2021-07-13 13:00:00,43.19,43.25,43.08,43.09,19525.0,41.9339,41.9921,41.8271,41.8368,19525.0
2021-07-13 13:05:00,43.06,43.06,42.93,43.02,22383.0,41.8077,41.8077,41.6814,41.7688,22383.0
2021-07-13 13:10:00,43.01,43.01,42.91,42.95,10806.0,41.7591,41.7591,41.662,41.7008,10806.0
2021-07-13 13:15:00,42.97,42.98,42.53,42.55,27160.0,41.7203,41.73,41.2931,41.3125,27160.0
2021-07-13 13:20:00,42.54,42.65,42.47,42.64,21756.0,41.3028,41.4096,41.2348,41.3999,21756.0
2021-07-13 13:25:00,42.63,42.63,42.37,42.57,8750.0,41.3902,41.3902,41.1377,41.3319,8750.0
2021-07-13 13:30:00,42.57,42.63,42.46,42.55,8605.0,41.3319,41.3902,41.2251,41.3125,8605.0
2021-07-13 13:35:00,42.52,42.54,42.35,42.54,12520.0,41.2834,41.3028,41.1183,41.3028,12520.0
2021-07-13 13:40:00,42.55,42.64,42.36,42.54,13049.0,41.3125,41.3999,41.128,41.3028,13049.0
2021-07-13 13:45:00,42.51,42.63,42.46,42.5,11516.0,41.2736,41.3902,41.2251,41.2639,11516.0
2021-07-13 13:50:00,42.5,42.53,42.39,42.44,8873.0,41.2639,41.2931,41.1571,41.2057,8873.0
2021-07-13 13:55:00,42.51,42.58,42.51,42.51,6761.0,41.2736,41.3416,41.2736,41.2736,6761.0
2021-07-13 14:00:00,42.51,42.51,42.16,42.18,30671.0,41.2736,41.2736,40.9338,40.9532,30671.0
2021-07-13 14:05:00,42.23,42.42,42.22,42.41,10399.0,41.0018,41.1863,40.9921,41.1766,10399.0
2021-07-13 14:10:00,42.43,42.65,42.43,42.65,12012.0,41.196,41.4096,41.196,41.4096,12012.0
2021-07-13 14:15:00,42.6,42.68,42.5,42.64,10334.0,41.361,41.4387,41.2639,41.3999,10334.0
2021-07-13 14:20:00,42.62,42.66,42.57,42.66,5278.0,41.3804,41.4193,41.3319,41.4193,5278.0
2021-07-13 14:25:00,42.7,42.93,42.69,42.87,13787.0,41.4581,41.6814,41.4484,41.6232,13787.0
2021-07-13 14:30:00,42.86,42.91,42.85,42.89,4200.0,41.6135,41.662,41.6038,41.6426,4200.0
2021-07-13 14:35:00,42.92,42.93,42.75,42.78,4900.0,41.6717,41.6814,41.5067,41.5358,4900.0
2021-07-13 14:40:00,42.81,42.85,42.59,42.66,10200.0,41.5649,41.6038,41.3513,41.4193,10200.0
2021-07-13 14:45:00,42.65,42.65,42.52,42.61,8536.0,41.4096,41.4096,41.2834,41.3707,8536.0
2021-07-13 14:50:00,42.63,42.65,42.53,42.65,8907.0,41.3902,41.4096,41.2931,41.4096,8907.0
2021-07-13 14:55:00,42.65,42.85,42.62,42.85,3700.0,41.4096,41.6038,41.3804,41.6038,3700.0
2021-07-13 15:00:00,42.82,42.84,42.77,42.77,5200.0,41.5746,41.594,41.5261,41.5261,5200.0
2021-07-13 15:05:00,42.78,42.82,42.67,42.69,4900.0,41.5358,41.5746,41.429,41.4484,4900.0
2021-07-13 15:10:00,42.7,42.73,42.62,42.63,3300.0,41.4581,41.4872,41.3804,41.3902,3300.0
2021-07-13 15:15:00,42.68,42.78,42.63,42.73,5731.0,41.4387,41.5358,41.3902,41.4872,5731.0
2021-07-13 15:20:00,42.75,42.8,42.67,42.67,6332.0,41.5067,41.5552,41.429,41.429,6332.0
2021-07-13 15:25:00,42.68,42.76,42.62,42.68,10385.0,41.4387,41.5164,41.3804,41.4387,10385.0
2021-07-13 15:30:00,42.68,42.73,42.53,42.73,10964.0,41.4387,41.4872,41.2931,41.4872,10964.0
2021-07-13 15:35:00,42.72,42.86,42.67,42.86,7567.0,41.4775,41.6135,41.429,41.6135,7567.0
2021-07-13 15:40:00,42.84,42.88,42.8,42.81,12284.0,41.594,41.6329,41.5552,41.5649,12284.0
2021-07-13 15:45:00,42.81,42.81,42.67,42.7,22787.0,41.5649,41.5649,41.429,41.4581,22787.0
2021-07-13 15:50:00,42.7,42.77,42.47,42.61,28161.0,41.4581,41.5261,41.2348,41.3707,28161.0
2021-07-13 15:55:00,42.62,42.62,42.48,42.62,111379.0,41.3804,41.3804,41.2445,41.3804,111379.0
2021-07-14 09:30:00,43.42,44.78,43.42,44.61,951007.0,42.1572,43.4776,42.1572,43.3126,951007.0
2021-07-14 09:35:00,44.65,44.78,44.12,44.59,129064.0,43.3514,43.4776,42.8368,43.2932,129064.0
2021-07-14 09:40:00,44.63,44.68,44.03,44.26,140136.0,43.332,43.3805,42.7494,42.9727,140136.0
2021-07-14 09:45:00,44.28,44.63,44.28,44.4,132587.0,42.9922,43.332,42.9922,43.1087,132587.0
2021-07-14 09:50:00,44.4,44.46,44.17,44.23,44825.0,43.1087,43.1669,42.8854,42.9436,44825.0
2021-07-14 09:55:00,44.2,44.3,44.0,44.05,94828.0,42.9145,43.0116,42.7203,42.7689,94828.0
2021-07-14 10:00:00,44.07,44.45,44.06,44.39,70979.0,42.7883,43.1572,42.7786,43.099,70979.0
2021-07-14 10:05:00,44.38,44.42,44.18,44.41,39404.0,43.0893,43.1281,42.8951,43.1184,39404.0
2021-07-14 10:10:00,44.39,44.5,44.35,44.44,69210.0,43.099,43.2058,43.0601,43.1475,69210.0
2021-07-14 10:15:00,44.45,44.49,44.2,44.28,30410.0,43.1572,43.1961,42.9145,42.9922,30410.0
2021-07-14 10:20:00,44.29,44.29,44.08,44.08,14192.0,43.0019,43.0019,42.798,42.798,14192.0
2021-07-14 10:25:00,44.05,44.05,43.18,43.39,186394.0,42.7689,42.7689,41.9242,42.1281,186394.0
2021-07-14 10:30:00,43.41,43.5,43.05,43.08,80783.0,42.1475,42.2349,41.7979,41.8271,80783.0
2021-07-14 10:35:00,43.07,43.27,42.9,43.2,51405.0,41.8174,42.0115,41.6523,41.9436,51405.0
2021-07-14 10:40:00,43.14,43.42,43.12,43.3,35611.0,41.8853,42.1572,41.8659,42.0407,35611.0
2021-07-14 10:45:00,43.29,43.46,43.21,43.38,17716.0,42.031,42.196,41.9533,42.1183,17716.0
2021-07-14 10:50:00,43.37,43.62,43.37,43.56,23970.0,42.1086,42.3514,42.1086,42.2931,23970.0
2021-07-14 10:55:00,43.58,43.59,43.34,43.47,22346.0,42.3125,42.3222,42.0795,42.2057,22346.0
2021-07-14 11:00:00,43.5,43.63,43.3,43.41,22102.0,42.2349,42.3611,42.0407,42.1475,22102.0
2021-07-14 11:05:00,43.38,43.38,43.13,43.13,45683.0,42.1183,42.1183,41.8756,41.8756,45683.0
2021-07-14 11:10:00,43.13,43.18,43.05,43.06,8876.0,41.8756,41.9242,41.7979,41.8077,8876.0
2021-07-14 11:15:00,43.03,43.07,42.77,42.95,128623.0,41.7785,41.8174,41.5261,41.7008,128623.0
2021-07-14 11:20:00,42.95,43.1,42.89,42.91,34884.0,41.7008,41.8465,41.6426,41.662,34884.0
2021-07-14 11:25:00,42.92,42.92,42.37,42.61,97269.0,41.6717,41.6717,41.1377,41.3707,97269.0
2021-07-14 11:30:00,42.6,42.77,42.59,42.64,18451.0,41.361,41.5261,41.3513,41.3999,18451.0
2021-07-14 11:35:00,42.64,42.7,42.45,42.57,31101.0,41.3999,41.4581,41.2154,41.3319,31101.0
2021-07-14 11:40:00,42.56,42.6,42.27,42.42,41766.0,41.3222,41.361,41.0406,41.1863,41766.0
2021-07-14 11:45:00,42.43,42.55,42.31,42.39,15955.0,41.196,41.3125,41.0795,41.1571,15955.0
2021-07-14 11:50:00,42.4,42.4,42.16,42.18,19231.0,41.1668,41.1668,40.9338,40.9532,19231.0
2021-07-14 11:55:00,42.19,42.22,41.86,41.95,94183.0,40.963,40.9921,40.6426,40.7299,94183.0
2021-07-14 12:00:00,41.9,42.33,41.9,42.3,18281.0,40.6814,41.0989,40.6814,41.0698,18281.0
2021-07-14 12:05:00,42.27,42.54,42.26,42.44,11655.0,41.0406,41.3028,41.0309,41.2057,11655.0
2021-07-14 12:10:00,42.43,42.65,42.38,42.5,20426.0,41.196,41.4096,41.1474,41.2639,20426.0
2021-07-14 12:15:00,42.51,42.57,42.42,42.48,24498.0,41.2736,41.3319,41.1863,41.2445,24498.0
2021-07-14 12:20:00,42.53,42.61,42.5,42.59,7033.0,41.2931,41.3707,41.2639,41.3513,7033.0
2021-07-14 12:25:00,42.6,42.61,42.54,42.57,4778.0,41.361,41.3707,41.3028,41.3319,4778.0
2021-07-14 12:30:00,42.57,42.65,42.54,42.62,13996.0,41.3319,41.4096,41.3028,41.3804,13996.0
2021-07-14 12:35:00,42.61,42.64,42.5,42.64,26762.0,41.3707,41.3999,41.2639,41.3999,26762.0
2021-07-14 12:40:00,42.63,42.81,42.62,42.8,19734.0,41.3902,41.5649,41.3804,41.5552,19734.0
2021-07-14 12:45:00,42.8,42.8,42.64,42.7,7014.0,41.5552,41.5552,41.3999,41.4581,7014.0
2021-07-14 12:50:00,42.68,42.87,42.68,42.79,8182.0,41.4387,41.6232,41.4387,41.5455,8182.0
2021-07-14 12:55:00,42.78,42.8,42.74,42.77,11360.0,41.5358,41.5552,41.497,41.5261,11360.0
2021-07-14 13:00:00,42.79,42.87,42.71,42.71,12124.0,41.5455,41.6232,41.4678,41.4678,12124.0
2021-07-14 13:05:00,42.71,42.73,42.52,42.52,8845.0,41.4678,41.4872,41.2834,41.2834,8845.0
2021-07-14 13:10:00,42.51,42.51,42.37,42.44,5010.0,41.2736,41.2736,41.1377,41.2057,5010.0
2021-07-14 13:15:00,42.48,42.49,42.3,42.4,12944.0,41.2445,41.2542,41.0698,41.1668,12944.0
2021-07-14 13:20:00,42.36,42.43,42.35,42.42,5006.0,41.128,41.196,41.1183,41.1863,5006.0
2021-07-14 13:25:00,42.42,42.42,42.23,42.3,7932.0,41.1863,41.1863,41.0018,41.0698,7932.0
2021-07-14 13:30:00,42.29,42.42,42.29,42.39,5600.0,41.06,41.1863,41.06,41.1571,5600.0
2021-07-14 13:35:00,42.4,42.51,42.37,42.49,4300.0,41.1668,41.2736,41.1377,41.2542,4300.0
2021-07-14 13:40:00,42.47,42.49,42.42,42.49,3625.0,41.2348,41.2542,41.1863,41.2542,3625.0
2021-07-14 13:45:00,42.48,42.5,42.39,42.42,2589.0,41.2445,41.2639,41.1571,41.1863,2589.0
2021-07-14 13:50:00,42.35,42.37,42.26,42.37,11750.0,41.1183,41.1377,41.0309,41.1377,11750.0
2021-07-14 13:55:00,42.42,42.48,42.36,42.39,4700.0,41.1863,41.2445,41.128,41.1571,4700.0
2021-07-14 14:00:00,42.38,42.59,42.36,42.54,10120.0,41.1474,41.3513,41.128,41.3028,10120.0
2021-07-14 14:05:00,42.57,42.57,42.46,42.51,17376.0,41.3319,41.3319,41.2251,41.2736,17376.0
2021-07-14 14:10:00,42.49,42.61,42.44,42.59,6863.0,41.2542,41.3707,41.2057,41.3513,6863.0
2021-07-14 14:15:00,42.58,42.67,42.57,42.66,9700.0,41.3416,41.429,41.3319,41.4193,9700.0
2021-07-14 14:20:00,42.7,42.75,42.68,42.72,4000.0,41.4581,41.5067,41.4387,41.4775,4000.0
2021-07-14 14:25:00,42.74,42.76,42.61,42.61,14654.0,41.497,41.5164,41.3707,41.3707,14654.0
2021-07-14 14:30:00,42.61,42.62,42.49,42.56,9506.0,41.3707,41.3804,41.2542,41.3222,9506.0
2021-07-14 14:35:00,42.59,42.66,42.54,42.57,5800.0,41.3513,41.4193,41.3028,41.3319,5800.0
2021-07-14 14:40:00,42.56,42.59,42.44,42.54,8548.0,41.3222,41.3513,41.2057,41.3028,8548.0
2021-07-14 14:45:00,42.52,42.64,42.52,42.58,4850.0,41.2834,41.3999,41.2834,41.3416,4850.0
2021-07-14 14:50:00,42.62,42.64,42.57,42.59,5792.0,41.3804,41.3999,41.3319,41.3513,5792.0
2021-07-14 14:55:00,42.58,42.61,42.56,42.59,10625.0,41.3416,41.3707,41.3222,41.3513,10625.0
2021-07-14 15:00:00,42.56,42.65,42.54,42.62,11901.0,41.3222,41.4096,41.3028,41.3804,11901.0
2021-07-14 15:05:00,42.62,42.74,42.59,42.73,16362.0,41.3804,41.497,41.3513,41.4872,16362.0
2021-07-14 15:10:00,42.74,42.77,42.64,42.68,8785.0,41.497,41.5261,41.3999,41.4387,8785.0
2021-07-14 15:15:00,42.67,42.67,42.46,42.46,7617.0,41.429,41.429,41.2251,41.2251,7617.0
2021-07-14 15:20:00,42.46,42.51,42.41,42.41,4700.0,41.2251,41.2736,41.1766,41.1766,4700.0
2021-07-14 15:25:00,42.42,42.49,42.33,42.34,6367.0,41.1863,41.2542,41.0989,41.1086,6367.0
2021-07-14 15:30:00,42.34,42.36,42.23,42.36,17876.0,41.1086,41.128,41.0018,41.128,17876.0
2021-07-14 15:35:00,42.36,42.5,42.33,42.5,14136.0,41.128,41.2639,41.0989,41.2639,14136.0
2021-07-14 15:40:00,42.5,42.52,42.34,42.36,8700.0,41.2639,41.2834,41.1086,41.128,8700.0
2021-07-14 15:45:00,42.33,42.48,42.33,42.44,24913.0,41.0989,41.2445,41.0989,41.2057,24913.0
2021-07-14 15:50:00,42.42,42.42,42.0,42.07,62631.0,41.1863,41.1863,40.7785,40.8464,62631.0
2021-07-14 15:55:00,42.06,42.18,41.98,42.18,53813.0,40.8367,40.9532,40.7591,40.9532,53813.0
2021-07-15 09:30:00,41.79,41.79,40.35,40.54,238824.0,40.5746,40.5746,39.1765,39.3609,238824.0
2021-07-15 09:35:00,40.52,40.76,40.07,40.09,86584.0,39.3415,39.5745,38.9046,38.924,86584.0
2021-07-15 09:40:00,40.07,40.1,39.67,39.81,143982.0,38.9046,38.9337,38.5162,38.6522,143982.0
2021-07-15 09:45:00,39.8,40.57,39.73,40.56,72419.0,38.6425,39.3901,38.5745,39.3804,72419.0
2021-07-15 09:50:00,40.54,40.79,40.43,40.66,52273.0,39.3609,39.6037,39.2541,39.4775,52273.0
2021-07-15 09:55:00,40.65,41.3,40.63,41.25,65603.0,39.4677,40.0988,39.4483,40.0503,65603.0
2021-07-15 10:00:00,41.23,41.23,41.03,41.16,46556.0,40.0309,40.0309,39.8367,39.9629,46556.0
2021-07-15 10:05:00,41.15,41.34,41.06,41.3,60367.0,39.9532,40.1377,39.8658,40.0988,60367.0
2021-07-15 10:10:00,41.33,41.33,41.12,41.19,37431.0,40.128,40.128,39.9241,39.992,37431.0
2021-07-15 10:15:00,41.14,41.2,40.55,40.57,49606.0,39.9435,40.0017,39.3707,39.3901,49606.0
2021-07-15 10:20:00,40.52,40.74,40.47,40.67,21323.0,39.3415,39.5551,39.293,39.4872,21323.0
2021-07-15 10:25:00,40.62,40.63,40.07,40.23,37972.0,39.4386,39.4483,38.9046,39.06,37972.0
2021-07-15 10:30:00,40.27,40.37,40.18,40.34,13308.0,39.0988,39.1959,39.0114,39.1668,13308.0
2021-07-15 10:35:00,40.33,40.75,40.2,40.75,16015.0,39.157,39.5648,39.0308,39.5648,16015.0
2021-07-15 10:40:00,40.72,40.72,40.2,40.26,71574.0,39.5357,39.5357,39.0308,39.0891,71574.0
2021-07-15 10:45:00,40.25,40.37,40.1,40.12,35860.0,39.0794,39.1959,38.9337,38.9532,35860.0
2021-07-15 10:50:00,40.12,40.42,40.05,40.28,32586.0,38.9532,39.2444,38.8852,39.1085,32586.0
2021-07-15 10:55:00,40.25,40.56,40.25,40.45,15882.0,39.0794,39.3804,39.0794,39.2736,15882.0
2021-07-15 11:00:00,40.41,40.48,40.02,40.12,24864.0,39.2347,39.3027,38.8561,38.9532,24864.0
2021-07-15 11:05:00,40.11,40.53,40.1,40.43,22824.0,38.9434,39.3512,38.9337,39.2541,22824.0
2021-07-15 11:10:00,40.44,40.61,40.38,40.61,48034.0,39.2639,39.4289,39.2056,39.4289,48034.0
2021-07-15 11:15:00,40.6,40.63,40.47,40.5,4719.0,39.4192,39.4483,39.293,39.3221,4719.0
2021-07-15 11:20:00,40.49,40.7,40.49,40.6,11481.0,39.3124,39.5163,39.3124,39.4192,11481.0
2021-07-15 11:25:00,40.58,40.59,40.45,40.56,5823.0,39.3998,39.4095,39.2736,39.3804,5823.0
2021-07-15 11:30:00,40.55,40.69,40.51,40.61,9654.0,39.3707,39.5066,39.3318,39.4289,9654.0
2021-07-15 11:35:00,40.6,40.72,40.48,40.72,42628.0,39.4192,39.5357,39.3027,39.5357,42628.0
2021-07-15 11:40:00,40.73,40.74,40.48,40.57,34623.0,39.5454,39.5551,39.3027,39.3901,34623.0
2021-07-15 11:45:00,40.65,40.66,40.37,40.37,27992.0,39.4677,39.4775,39.1959,39.1959,27992.0
2021-07-15 11:50:00,40.36,40.36,40.16,40.18,10650.0,39.1862,39.1862,38.992,39.0114,10650.0
2021-07-15 11:55:00,40.15,40.21,40.01,40.04,35421.0,38.9823,39.0405,38.8464,38.8755,35421.0
2021-07-15 12:00:00,40.02,40.09,39.89,39.9,111700.0,38.8561,38.924,38.7298,38.7396,111700.0
2021-07-15 12:05:00,39.88,39.9,39.45,39.49,97330.0,38.7201,38.7396,38.3026,38.3415,97330.0
2021-07-15 12:10:00,39.53,39.57,39.41,39.47,36610.0,38.3803,38.4192,38.2638,38.3221,36610.0
2021-07-15 12:15:00,39.45,39.63,39.36,39.63,16176.0,38.3026,38.4774,38.2153,38.4774,16176.0
2021-07-15 12:20:00,39.61,39.65,39.47,39.5,50631.0,38.458,38.4968,38.3221,38.3512,50631.0
2021-07-15 12:25:00,39.5,39.73,39.46,39.62,37953.0,38.3512,38.5745,38.3124,38.4677,37953.0
2021-07-15 12:30:00,39.63,39.63,39.35,39.35,70042.0,38.4774,38.4774,38.2056,38.2056,70042.0
2021-07-15 12:35:00,39.33,39.76,39.33,39.66,37416.0,38.1861,38.6036,38.1861,38.5065,37416.0
2021-07-15 12:40:00,39.66,39.79,39.64,39.76,9062.0,38.5065,38.6328,38.4871,38.6036,9062.0
2021-07-15 12:45:00,39.76,39.76,39.65,39.73,6085.0,38.6036,38.6036,38.4968,38.5745,6085.0
2021-07-15 12:50:00,39.74,39.81,39.6,39.6,10767.0,38.5842,38.6522,38.4483,38.4483,10767.0
2021-07-15 12:55:00,39.62,39.67,39.57,39.57,16530.0,38.4677,38.5162,38.4192,38.4192,16530.0
2021-07-15 13:00:00,39.56,39.57,39.29,39.29,18188.0,38.4094,38.4192,38.1473,38.1473,18188.0
2021-07-15 13:05:00,39.29,39.33,39.08,39.1,25407.0,38.1473,38.1861,37.9434,37.9628,25407.0
2021-07-15 13:10:00,39.08,39.17,38.96,38.97,65657.0,37.9434,38.0308,37.8269,37.8366,65657.0
2021-07-15 13:15:00,39.0,39.25,38.93,38.97,19939.0,37.8657,38.1085,37.7978,37.8366,19939.0
2021-07-15 13:20:00,38.95,39.22,38.95,39.14,24190.0,37.8172,38.0793,37.8172,38.0017,24190.0
2021-07-15 13:25:00,39.13,39.21,39.09,39.17,21553.0,37.9919,38.0696,37.9531,38.0308,21553.0
2021-07-15 13:30:00,39.13,39.13,38.83,38.88,34325.0,37.9919,37.9919,37.7007,37.7492,34325.0
2021-07-15 13:35:00,38.9,38.9,38.8,38.8,16184.0,37.7686,37.7686,37.6715,37.6715,16184.0
2021-07-15 13:40:00,38.82,39.1,38.82,38.93,11628.0,37.691,37.9628,37.691,37.7978,11628.0
2021-07-15 13:45:00,38.91,38.99,38.88,38.98,11503.0,37.7783,37.856,37.7492,37.8463,11503.0
2021-07-15 13:50:00,38.96,38.99,38.72,38.72,22477.0,37.8269,37.856,37.5939,37.5939,22477.0
2021-07-15 13:55:00,38.7,38.7,38.57,38.6,16835.0,37.5745,37.5745,37.4482,37.4774,16835.0
2021-07-15 14:00:00,38.59,38.97,38.59,38.86,15592.0,37.4677,37.8366,37.4677,37.7298,15592.0
2021-07-15 14:05:00,38.86,38.94,38.82,38.86,15703.0,37.7298,37.8075,37.691,37.7298,15703.0
2021-07-15 14:10:00,38.83,38.86,38.75,38.75,6510.0,37.7007,37.7298,37.623,37.623,6510.0
2021-07-15 14:15:00,38.73,38.91,38.68,38.91,12753.0,37.6036,37.7783,37.555,37.7783,12753.0
2021-07-15 14:20:00,38.92,38.93,38.82,38.85,11013.0,37.7881,37.7978,37.691,37.7201,11013.0
2021-07-15 14:25:00,38.84,38.88,38.74,38.84,15551.0,37.7104,37.7492,37.6133,37.7104,15551.0
2021-07-15 14:30:00,38.81,38.94,38.8,38.88,37383.0,37.6813,37.8075,37.6715,37.7492,37383.0
2021-07-15 14:35:00,38.9,38.99,38.82,38.99,9650.0,37.7686,37.856,37.691,37.856,9650.0
2021-07-15 14:40:00,38.99,39.01,38.88,38.93,12345.0,37.856,37.8754,37.7492,37.7978,12345.0
2021-07-15 14:45:00,38.91,39.16,38.85,39.16,12562.0,37.7783,38.0211,37.7201,38.0211,12562.0
2021-07-15 14:50:00,39.15,39.24,39.13,39.14,10783.0,38.0114,38.0988,37.9919,38.0017,10783.0
2021-07-15 14:55:00,39.17,39.28,39.16,39.21,19532.0,38.0308,38.1376,38.0211,38.0696,19532.0
2021-07-15 15:00:00,39.21,39.35,39.21,39.28,22737.0,38.0696,38.2056,38.0696,38.1376,22737.0
2021-07-15 15:05:00,39.31,39.33,39.19,39.23,9657.0,38.1667,38.1861,38.0502,38.089,9657.0
2021-07-15 15:10:00,39.23,39.27,39.08,39.1,10058.0,38.089,38.1279,37.9434,37.9628,10058.0
2021-07-15 15:15:00,39.13,39.13,39.02,39.1,7468.0,37.9919,37.9919,37.8851,37.9628,7468.0
2021-07-15 15:20:00,39.13,39.17,38.97,39.08,15859.0,37.9919,38.0308,37.8366,37.9434,15859.0
2021-07-15 15:25:00,39.11,39.21,39.1,39.2,11370.0,37.9725,38.0696,37.9628,38.0599,11370.0
2021-07-15 15:30:00,39.26,39.56,39.26,39.51,22365.0,38.1182,38.4094,38.1182,38.3609,22365.0
2021-07-15 15:35:00,39.57,39.68,39.42,39.42,33120.0,38.4192,38.526,38.2735,38.2735,33120.0
2021-07-15 15:40:00,39.43,39.49,39.31,39.32,11889.0,38.2832,38.3415,38.1667,38.1764,11889.0
2021-07-15 15:45:00,39.34,39.47,39.28,39.37,26497.0,38.1958,38.3221,38.1376,38.225,26497.0
2021-07-15 15:50:00,39.38,39.38,39.26,39.37,24975.0,38.2347,38.2347,38.1182,38.225,24975.0
2021-07-15 15:55:00,39.35,39.42,39.27,39.42,44872.0,38.2056,38.2735,38.1279,38.2735,44872.0
2021-07-16 09:30:00,39.98,40.45,39.91,40.13,208874.0,38.8172,39.2736,38.7493,38.9629,208874.0
2021-07-16 09:35:00,40.12,40.29,39.9,40.08,35478.0,38.9532,39.1182,38.7396,38.9143,35478.0
2021-07-16 09:40:00,40.08,40.22,39.94,40.0,70790.0,38.9143,39.0502,38.7784,38.8366,70790.0
2021-07-16 09:45:00,40.03,40.1,39.56,39.56,35415.0,38.8658,38.9337,38.4094,38.4094,35415.0
2021-07-16 09:50:00,39.57,39.7,39.44,39.67,50847.0,38.4192,38.5454,38.2929,38.5162,50847.0
2021-07-16 09:55:00,39.67,39.69,39.43,39.55,20828.0,38.5162,38.5357,38.2832,38.3997,20828.0
2021-07-16 10:00:00,39.54,39.59,39.14,39.22,81990.0,38.39,38.4386,38.0017,38.0793,81990.0
2021-07-16 10:05:00,39.23,39.26,38.82,38.86,79995.0,38.089,38.1182,37.691,37.7298,79995.0
2021-07-16 10:10:00,38.87,38.95,38.66,38.82,45007.0,37.7395,37.8172,37.5356,37.691,45007.0
2021-07-16 10:15:00,38.78,38.85,38.67,38.76,20529.0,37.6521,37.7201,37.5453,37.6327,20529.0
2021-07-16 10:20:00,38.8,38.84,38.37,38.4,94996.0,37.6715,37.7104,37.2541,37.2832,94996.0
2021-07-16 10:25:00,38.41,38.51,38.26,38.3,26808.0,37.2929,37.39,37.1473,37.1861,26808.0
2021-07-16 10:30:00,38.26,38.74,38.26,38.47,26491.0,37.1473,37.6133,37.1473,37.3511,26491.0
2021-07-16 10:35:00,38.46,38.67,38.38,38.67,16449.0,37.3414,37.5453,37.2638,37.5453,16449.0
2021-07-16 10:40:00,38.64,38.67,38.4,38.53,26431.0,37.5162,37.5453,37.2832,37.4094,26431.0
2021-07-16 10:45:00,38.51,38.52,38.26,38.37,15489.0,37.39,37.3997,37.1473,37.2541,15489.0
2021-07-16 10:50:00,38.45,38.71,38.44,38.66,22687.0,37.3317,37.5842,37.322,37.5356,22687.0
2021-07-16 10:55:00,38.67,38.72,38.44,38.51,14713.0,37.5453,37.5939,37.322,37.39,14713.0
2021-07-16 11:00:00,38.51,38.53,38.17,38.17,43785.0,37.39,37.4094,37.0599,37.0599,43785.0
2021-07-16 11:05:00,38.17,38.28,38.05,38.19,20698.0,37.0599,37.1667,36.9434,37.0793,20698.0
2021-07-16 11:10:00,38.17,38.3,38.05,38.11,16987.0,37.0599,37.1861,36.9434,37.0016,16987.0
2021-07-16 11:15:00,38.13,38.26,38.08,38.23,36052.0,37.021,37.1473,36.9725,37.1181,36052.0
2021-07-16 11:20:00,38.2,38.26,38.14,38.14,8379.0,37.089,37.1473,37.0307,37.0307,8379.0
2021-07-16 11:25:00,38.15,38.25,38.07,38.1,88635.0,37.0405,37.1375,36.9628,36.9919,88635.0
2021-07-16 11:30:00,38.08,38.29,38.08,38.27,39844.0,36.9725,37.1764,36.9725,37.157,39844.0
2021-07-16 11:35:00,38.3,38.41,38.26,38.38,61533.0,37.1861,37.2929,37.1473,37.2638,61533.0
2021-07-16 11:40:00,38.41,38.44,38.24,38.24,7577.0,37.2929,37.322,37.1278,37.1278,7577.0
2021-07-16 11:45:00,38.25,38.29,38.09,38.24,14604.0,37.1375,37.1764,36.9822,37.1278,14604.0
2021-07-16 11:50:00,38.24,38.43,38.24,38.39,7500.0,37.1278,37.3123,37.1278,37.2735,7500.0
2021-07-16 11:55:00,38.39,38.49,38.33,38.37,16195.0,37.2735,37.3706,37.2152,37.2541,16195.0
2021-07-16 12:00:00,38.36,38.43,38.32,38.4,6815.0,37.2443,37.3123,37.2055,37.2832,6815.0
2021-07-16 12:05:00,38.4,38.47,38.37,38.44,12610.0,37.2832,37.3511,37.2541,37.322,12610.0
2021-07-16 12:10:00,38.46,38.51,38.46,38.5,8053.0,37.3414,37.39,37.3414,37.3803,8053.0
2021-07-16 12:15:00,38.49,38.58,38.49,38.57,11540.0,37.3706,37.4579,37.3706,37.4482,11540.0
2021-07-16 12:20:00,38.58,38.58,38.5,38.5,4714.0,37.4579,37.4579,37.3803,37.3803,4714.0
2021-07-16 12:25:00,38.49,38.51,38.39,38.39,9342.0,37.3706,37.39,37.2735,37.2735,9342.0
2021-07-16 12:30:00,38.4,38.41,38.33,38.4,6754.0,37.2832,37.2929,37.2152,37.2832,6754.0
2021-07-16 12:35:00,38.42,38.42,38.23,38.23,6415.0,37.3026,37.3026,37.1181,37.1181,6415.0
2021-07-16 12:40:00,38.26,38.26,38.19,38.2,3510.0,37.1473,37.1473,37.0793,37.089,3510.0
2021-07-16 12:45:00,38.26,38.26,38.15,38.19,11609.0,37.1473,37.1473,37.0405,37.0793,11609.0
2021-07-16 12:50:00,38.17,38.33,38.15,38.27,7900.0,37.0599,37.2152,37.0405,37.157,7900.0
2021-07-16 12:55:00,38.26,38.33,38.22,38.24,5864.0,37.1473,37.2152,37.1084,37.1278,5864.0
2021-07-16 13:00:00,38.25,38.31,38.25,38.27,4905.0,37.1375,37.1958,37.1375,37.157,4905.0
2021-07-16 13:05:00,38.29,38.36,38.29,38.34,8396.0,37.1764,37.2443,37.1764,37.2249,8396.0
2021-07-16 13:10:00,38.32,38.33,38.28,38.28,2731.0,37.2055,37.2152,37.1667,37.1667,2731.0
2021-07-16 13:15:00,38.29,38.3,38.21,38.24,3999.0,37.1764,37.1861,37.0987,37.1278,3999.0
2021-07-16 13:20:00,38.23,38.26,38.08,38.1,25249.0,37.1181,37.1473,36.9725,36.9919,25249.0
2021-07-16 13:25:00,38.12,38.13,37.96,37.97,84938.0,37.0113,37.021,36.856,36.8657,84938.0
2021-07-16 13:30:00,37.96,38.02,37.85,37.85,30801.0,36.856,36.9142,36.7492,36.7492,30801.0
2021-07-16 13:35:00,37.84,37.9,37.81,37.86,17106.0,36.7395,36.7977,36.7103,36.7589,17106.0
2021-07-16 13:40:00,37.85,37.87,37.76,37.81,75366.0,36.7492,36.7686,36.6618,36.7103,75366.0
2021-07-16 13:45:00,37.81,37.9,37.76,37.81,26303.0,36.7103,36.7977,36.6618,36.7103,26303.0
2021-07-16 13:50:00,37.8,37.82,37.76,37.78,7191.0,36.7006,36.72,36.6618,36.6812,7191.0
2021-07-16 13:55:00,37.79,37.79,37.7,37.75,23095.0,36.6909,36.6909,36.6035,36.6521,23095.0
2021-07-16 14:00:00,37.71,37.71,37.51,37.53,27350.0,36.6132,36.6132,36.4191,36.4385,27350.0
2021-07-16 14:05:00,37.53,37.64,37.46,37.64,61261.0,36.4385,36.5453,36.3705,36.5453,61261.0
2021-07-16 14:10:00,37.63,37.63,37.47,37.53,14884.0,36.5356,36.5356,36.3802,36.4385,14884.0
2021-07-16 14:15:00,37.53,37.66,37.48,37.62,10271.0,36.4385,36.5647,36.3899,36.5259,10271.0
2021-07-16 14:20:00,37.62,37.66,37.56,37.63,9821.0,36.5259,36.5647,36.4676,36.5356,9821.0
2021-07-16 14:25:00,37.64,37.65,37.45,37.45,15012.0,36.5453,36.555,36.3608,36.3608,15012.0
2021-07-16 14:30:00,37.45,37.52,37.34,37.38,31802.0,36.3608,36.4288,36.254,36.2928,31802.0
2021-07-16 14:35:00,37.41,37.52,37.34,37.36,6911.0,36.322,36.4288,36.254,36.2734,6911.0
2021-07-16 14:40:00,37.36,37.47,37.32,37.37,7896.0,36.2734,36.3802,36.2346,36.2831,7896.0
2021-07-16 14:45:00,37.34,37.35,37.26,37.26,24802.0,36.254,36.2637,36.1763,36.1763,24802.0
2021-07-16 14:50:00,37.25,37.29,37.17,37.19,50464.0,36.1666,36.2055,36.089,36.1084,50464.0
2021-07-16 14:55:00,37.2,37.27,37.13,37.14,8971.0,36.1181,36.186,36.0501,36.0598,8971.0
2021-07-16 15:00:00,37.16,37.16,37.02,37.03,36762.0,36.0792,36.0792,35.9433,35.953,36762.0
2021-07-16 15:05:00,37.04,37.1,36.98,37.08,66203.0,35.9627,36.021,35.9045,36.0016,66203.0
2021-07-16 15:10:00,37.09,37.09,36.95,37.09,11667.0,36.0113,36.0113,35.8754,36.0113,11667.0
2021-07-16 15:15:00,37.08,37.23,37.05,37.22,12213.0,36.0016,36.1472,35.9724,36.1375,12213.0
2021-07-16 15:20:00,37.22,37.22,37.0,37.02,18074.0,36.1375,36.1375,35.9239,35.9433,18074.0
2021-07-16 15:25:00,37.02,37.03,36.92,36.92,12110.0,35.9433,35.953,35.8462,35.8462,12110.0
2021-07-16 15:30:00,36.94,36.99,36.81,36.88,41535.0,35.8656,35.9142,35.7394,35.8074,41535.0
2021-07-16 15:35:00,36.87,36.88,36.77,36.78,32836.0,35.7977,35.8074,35.7006,35.7103,32836.0
2021-07-16 15:40:00,36.77,36.88,36.73,36.73,29262.0,35.7006,35.8074,35.6618,35.6618,29262.0
2021-07-16 15:45:00,36.75,36.77,36.6,36.71,71119.0,35.6812,35.7006,35.5355,35.6423,71119.0
2021-07-16 15:50:00,36.74,36.76,36.6,36.65,43589.0,35.6715,35.6909,35.5355,35.5841,43589.0
2021-07-16 15:55:00,36.63,36.81,36.63,36.75,65793.0,35.5647,35.7394,35.5647,35.6812,65793.0
2021-07-19 09:30:00,35.21,35.4,34.84,35.01,486896.0,34.186,34.3704,33.8267,33.9918,486896.0
2021-07-19 09:35:00,35.02,35.28,34.95,35.05,113760.0,34.0015,34.2539,33.9335,34.0306,113760.0
2021-07-19 09:40:00,35.0,35.77,34.78,35.67,130166.0,33.9821,34.7297,33.7685,34.6326,130166.0
2021-07-19 09:45:00,35.68,35.77,35.51,35.51,46305.0,34.6423,34.7297,34.4772,34.4772,46305.0
2021-07-19 09:50:00,35.5,35.52,34.94,35.0,97884.0,34.4675,34.4869,33.9238,33.9821,97884.0
2021-07-19 09:55:00,34.98,35.27,34.8,35.06,63242.0,33.9626,34.2442,33.7879,34.0403,63242.0
2021-07-19 10:00:00,35.05,35.31,34.72,35.28,86506.0,34.0306,34.2831,33.7102,34.2539,86506.0
2021-07-19 10:05:00,35.33,35.59,35.07,35.44,45578.0,34.3025,34.5549,34.05,34.4093,45578.0
2021-07-19 10:10:00,35.41,35.69,35.32,35.62,37578.0,34.3801,34.652,34.2928,34.584,37578.0
2021-07-19 10:15:00,35.64,36.0,35.59,35.93,87294.0,34.6035,34.953,34.5549,34.885,87294.0
2021-07-19 10:20:00,35.91,36.19,35.82,36.11,58117.0,34.8656,35.1375,34.7782,35.0598,58117.0
2021-07-19 10:25:00,36.05,36.35,35.88,36.23,64289.0,35.0015,35.2928,34.8365,35.1763,64289.0
2021-07-19 10:30:00,36.22,36.27,36.09,36.09,30092.0,35.1666,35.2151,35.0404,35.0404,30092.0
2021-07-19 10:35:00,36.08,36.14,35.74,36.12,26368.0,35.0307,35.0889,34.7005,35.0695,26368.0
2021-07-19 10:40:00,36.14,36.55,36.07,36.53,43725.0,35.0889,35.487,35.0209,35.4676,43725.0
2021-07-19 10:45:00,36.52,36.61,36.43,36.57,25748.0,35.4579,35.5452,35.3705,35.5064,25748.0
2021-07-19 10:50:00,36.56,36.67,36.31,36.31,41028.0,35.4967,35.6035,35.254,35.254,41028.0
2021-07-19 10:55:00,36.31,36.57,36.17,36.54,48455.0,35.254,35.5064,35.118,35.4773,48455.0
2021-07-19 11:00:00,36.54,36.8,36.35,36.76,49159.0,35.4773,35.7297,35.2928,35.6909,49159.0
2021-07-19 11:05:00,36.77,36.84,36.63,36.77,26412.0,35.7006,35.7686,35.5647,35.7006,26412.0
2021-07-19 11:10:00,36.74,36.93,36.66,36.81,42612.0,35.6715,35.8559,35.5938,35.7394,42612.0
2021-07-19 11:15:00,36.81,36.89,36.76,36.77,14997.0,35.7394,35.8171,35.6909,35.7006,14997.0
2021-07-19 11:20:00,36.77,36.77,36.44,36.44,25906.0,35.7006,35.7006,35.3802,35.3802,25906.0
2021-07-19 11:25:00,36.43,36.52,36.33,36.44,11962.0,35.3705,35.4579,35.2734,35.3802,11962.0
2021-07-19 11:30:00,36.42,36.87,36.39,36.77,35749.0,35.3608,35.7977,35.3316,35.7006,35749.0
2021-07-19 11:35:00,36.8,36.88,36.53,36.53,8231.0,35.7297,35.8074,35.4676,35.4676,8231.0
2021-07-19 11:40:00,36.58,36.73,36.51,36.68,11333.0,35.5161,35.6618,35.4481,35.6132,11333.0
2021-07-19 11:45:00,36.69,36.69,36.57,36.61,11557.0,35.6229,35.6229,35.5064,35.5452,11557.0
2021-07-19 11:50:00,36.58,36.64,36.46,36.47,14065.0,35.5161,35.5744,35.3996,35.4093,14065.0
2021-07-19 11:55:00,36.45,36.73,36.45,36.45,11831.0,35.3899,35.6618,35.3899,35.3899,11831.0
2021-07-19 12:00:00,36.44,36.46,36.22,36.22,17377.0,35.3802,35.3996,35.1666,35.1666,17377.0
2021-07-19 12:05:00,36.22,36.3,36.17,36.18,17872.0,35.1666,35.2443,35.118,35.1277,17872.0
2021-07-19 12:10:00,36.18,36.4,36.18,36.37,8921.0,35.1277,35.3413,35.1277,35.3122,8921.0
2021-07-19 12:15:00,36.34,36.47,36.28,36.28,9529.0,35.2831,35.4093,35.2248,35.2248,9529.0
2021-07-19 12:20:00,36.28,36.33,36.12,36.25,13424.0,35.2248,35.2734,35.0695,35.1957,13424.0
2021-07-19 12:25:00,36.33,36.39,36.18,36.2,10989.0,35.2734,35.3316,35.1277,35.1472,10989.0
2021-07-19 12:30:00,36.17,36.18,35.98,36.07,55428.0,35.118,35.1277,34.9336,35.0209,55428.0
2021-07-19 12:35:00,36.02,36.02,35.9,35.9,15068.0,34.9724,34.9724,34.8559,34.8559,15068.0
2021-07-19 12:40:00,35.9,35.96,35.76,35.85,30343.0,34.8559,34.9141,34.72,34.8073,30343.0
2021-07-19 12:45:00,35.85,36.03,35.85,35.9,10856.0,34.8073,34.9821,34.8073,34.8559,10856.0
2021-07-19 12:50:00,35.91,36.09,35.87,35.96,13346.0,34.8656,35.0404,34.8268,34.9141,13346.0
2021-07-19 12:55:00,35.95,36.04,35.89,36.03,11696.0,34.9044,34.9918,34.8462,34.9821,11696.0
2021-07-19 13:00:00,36.01,36.22,35.96,36.11,19354.0,34.9627,35.1666,34.9141,35.0598,19354.0
2021-07-19 13:05:00,36.11,36.29,36.06,36.25,16445.0,35.0598,35.2345,35.0112,35.1957,16445.0
2021-07-19 13:10:00,36.26,36.26,36.1,36.15,15768.0,35.2054,35.2054,35.0501,35.0986,15768.0
2021-07-19 13:15:00,36.17,36.25,36.01,36.01,14256.0,35.118,35.1957,34.9627,34.9627,14256.0
2021-07-19 13:20:00,36.0,36.13,35.9,36.05,16656.0,34.953,35.0792,34.8559,35.0015,16656.0
2021-07-19 13:25:00,36.02,36.09,35.86,35.92,11944.0,34.9724,35.0404,34.8171,34.8753,11944.0
2021-07-19 13:30:00,35.89,35.98,35.8,35.9,17418.0,34.8462,34.9336,34.7588,34.8559,17418.0
2021-07-19 13:35:00,35.89,36.23,35.89,36.14,17287.0,34.8462,35.1763,34.8462,35.0889,17287.0
2021-07-19 13:40:00,36.17,36.22,36.04,36.14,11798.0,35.118,35.1666,34.9918,35.0889,11798.0
2021-07-19 13:45:00,36.15,36.31,36.05,36.06,22652.0,35.0986,35.254,35.0015,35.0112,22652.0
2021-07-19 13:50:00,36.09,36.22,35.98,36.22,23068.0,35.0404,35.1666,34.9336,35.1666,23068.0
2021-07-19 13:55:00,36.24,36.33,35.98,36.0,12781.0,35.186,35.2734,34.9336,34.953,12781.0
2021-07-19 14:00:00,35.98,36.41,35.98,36.35,15887.0,34.9336,35.3511,34.9336,35.2928,15887.0
2021-07-19 14:05:00,36.38,36.38,36.09,36.09,8158.0,35.3219,35.3219,35.0404,35.0404,8158.0
2021-07-19 14:10:00,36.13,36.43,36.13,36.39,10405.0,35.0792,35.3705,35.0792,35.3316,10405.0
2021-07-19 14:15:00,36.41,36.59,36.34,36.59,14912.0,35.3511,35.5258,35.2831,35.5258,14912.0
2021-07-19 14:20:00,36.55,36.56,36.45,36.45,10855.0,35.487,35.4967,35.3899,35.3899,10855.0
2021-07-19 14:25:00,36.48,36.55,36.37,36.53,8900.0,35.419,35.487,35.3122,35.4676,8900.0
2021-07-19 14:30:00,36.55,36.55,36.24,36.32,10403.0,35.487,35.487,35.186,35.2637,10403.0
2021-07-19 14:35:00,36.34,36.34,36.1,36.13,12464.0,35.2831,35.2831,35.0501,35.0792,12464.0
2021-07-19 14:40:00,36.14,36.19,36.05,36.06,8614.0,35.0889,35.1375,35.0015,35.0112,8614.0
2021-07-19 14:45:00,36.12,36.24,36.06,36.23,7109.0,35.0695,35.186,35.0112,35.1763,7109.0
2021-07-19 14:50:00,36.21,36.26,36.01,36.1,51538.0,35.1569,35.2054,34.9627,35.0501,51538.0
2021-07-19 14:55:00,36.11,36.37,36.11,36.18,14094.0,35.0598,35.3122,35.0598,35.1277,14094.0
2021-07-19 15:00:00,36.14,36.35,36.11,36.35,11949.0,35.0889,35.2928,35.0598,35.2928,11949.0
2021-07-19 15:05:00,36.32,36.37,36.16,36.29,11100.0,35.2637,35.3122,35.1083,35.2345,11100.0
2021-07-19 15:10:00,36.29,36.46,36.19,36.39,11870.0,35.2345,35.3996,35.1375,35.3316,11870.0
2021-07-19 15:15:00,36.38,36.43,36.14,36.15,13590.0,35.3219,35.3705,35.0889,35.0986,13590.0
2021-07-19 15:20:00,36.17,36.23,36.04,36.04,11395.0,35.118,35.1763,34.9918,34.9918,11395.0
2021-07-19 15:25:00,36.07,36.22,36.06,36.1,17247.0,35.0209,35.1666,35.0112,35.0501,17247.0
2021-07-19 15:30:00,36.12,36.21,36.01,36.05,28336.0,35.0695,35.1569,34.9627,35.0015,28336.0
2021-07-19 15:35:00,36.02,36.22,36.02,36.22,16586.0,34.9724,35.1666,34.9724,35.1666,16586.0
2021-07-19 15:40:00,36.2,36.34,36.1,36.12,27890.0,35.1472,35.2831,35.0501,35.0695,27890.0
2021-07-19 15:45:00,36.13,36.39,36.08,36.35,22352.0,35.0792,35.3316,35.0307,35.2928,22352.0
2021-07-19 15:50:00,36.31,36.59,36.31,36.45,44094.0,35.254,35.5258,35.254,35.3899,44094.0
2021-07-19 15:55:00,36.47,36.82,36.45,36.82,73488.0,35.4093,35.7491,35.3899,35.7491,73488.0
2021-07-20 09:30:00,37.14,37.23,36.25,36.51,230957.0,36.0598,36.1472,35.1957,35.4481,230957.0
2021-07-20 09:35:00,36.49,36.63,36.04,36.1,46373.0,35.4287,35.5647,34.9918,35.0501,46373.0
2021-07-20 09:40:00,36.04,36.46,35.88,36.22,58733.0,34.9918,35.3996,34.8365,35.1666,58733.0
2021-07-20 09:45:00,36.18,36.63,36.14,36.55,46980.0,35.1277,35.5647,35.0889,35.487,46980.0
2021-07-20 09:50:00,36.52,36.71,36.26,36.4,37860.0,35.4579,35.6423,35.2054,35.3413,37860.0
2021-07-20 09:55:00,36.39,36.62,36.35,36.61,21302.0,35.3316,35.555,35.2928,35.5452,21302.0
2021-07-20 10:00:00,36.55,36.55,36.24,36.27,15933.0,35.487,35.487,35.186,35.2151,15933.0
2021-07-20 10:05:00,36.24,36.73,36.23,36.64,18309.0,35.186,35.6618,35.1763,35.5744,18309.0
2021-07-20 10:10:00,36.64,36.84,36.62,36.84,44091.0,35.5744,35.7686,35.555,35.7686,44091.0
2021-07-20 10:15:00,36.86,37.17,36.85,37.11,24487.0,35.788,36.089,35.7783,36.0307,24487.0
2021-07-20 10:20:00,37.14,37.4,37.08,37.33,26492.0,36.0598,36.3123,36.0016,36.2443,26492.0
2021-07-20 10:25:00,37.36,37.44,37.16,37.2,20704.0,36.2734,36.3511,36.0792,36.1181,20704.0
2021-07-20 10:30:00,37.25,37.42,37.13,37.18,19225.0,36.1666,36.3317,36.0501,36.0987,19225.0
2021-07-20 10:35:00,37.18,37.26,37.01,37.15,36355.0,36.0987,36.1763,35.9336,36.0695,36355.0
2021-07-20 10:40:00,37.17,37.43,37.17,37.4,18746.0,36.089,36.3414,36.089,36.3123,18746.0
2021-07-20 10:45:00,37.44,37.48,37.36,37.47,30916.0,36.3511,36.3899,36.2734,36.3802,30916.0
2021-07-20 10:50:00,37.48,37.78,37.48,37.73,47487.0,36.3899,36.6812,36.3899,36.6327,47487.0
2021-07-20 10:55:00,37.72,37.77,37.57,37.67,10534.0,36.623,36.6715,36.4773,36.5744,10534.0
2021-07-20 11:00:00,37.64,37.77,37.45,37.53,16725.0,36.5453,36.6715,36.3608,36.4385,16725.0
2021-07-20 11:05:00,37.5,37.77,37.5,37.65,18112.0,36.4094,36.6715,36.4094,36.555,18112.0
2021-07-20 11:10:00,37.64,37.69,37.59,37.67,11025.0,36.5453,36.5938,36.4967,36.5744,11025.0
2021-07-20 11:15:00,37.69,37.76,37.56,37.73,10276.0,36.5938,36.6618,36.4676,36.6327,10276.0
2021-07-20 11:20:00,37.72,37.83,37.72,37.8,7731.0,36.623,36.7298,36.623,36.7006,7731.0
2021-07-20 11:25:00,37.82,37.9,37.62,37.66,23124.0,36.72,36.7977,36.5259,36.5647,23124.0
2021-07-20 11:30:00,37.67,37.82,37.65,37.79,13975.0,36.5744,36.72,36.555,36.6909,13975.0
2021-07-20 11:35:00,37.73,37.83,37.68,37.83,6130.0,36.6327,36.7298,36.5841,36.7298,6130.0
2021-07-20 11:40:00,37.83,38.21,37.83,38.21,60709.0,36.7298,37.0987,36.7298,37.0987,60709.0
2021-07-20 11:45:00,38.21,38.22,38.09,38.21,11262.0,37.0987,37.1084,36.9822,37.0987,11262.0
2021-07-20 11:50:00,38.23,38.24,38.07,38.12,13237.0,37.1181,37.1278,36.9628,37.0113,13237.0
2021-07-20 11:55:00,38.12,38.21,38.07,38.17,18161.0,37.0113,37.0987,36.9628,37.0599,18161.0
2021-07-20 12:00:00,38.11,38.31,38.1,38.22,32422.0,37.0016,37.1958,36.9919,37.1084,32422.0
2021-07-20 12:05:00,38.25,38.33,38.14,38.17,27200.0,37.1375,37.2152,37.0307,37.0599,27200.0
2021-07-20 12:10:00,38.16,38.24,38.16,38.18,10637.0,37.0502,37.1278,37.0502,37.0696,10637.0
2021-07-20 12:15:00,38.18,38.22,38.1,38.2,22625.0,37.0696,37.1084,36.9919,37.089,22625.0
2021-07-20 12:20:00,38.21,38.25,38.17,38.21,15821.0,37.0987,37.1375,37.0599,37.0987,15821.0
2021-07-20 12:25:00,38.21,38.38,38.21,38.34,34699.0,37.0987,37.2638,37.0987,37.2249,34699.0
2021-07-20 12:30:00,38.35,38.39,38.3,38.38,15430.0,37.2346,37.2735,37.1861,37.2638,15430.0
2021-07-20 12:35:00,38.37,38.46,38.35,38.4,21814.0,37.2541,37.3414,37.2346,37.2832,21814.0
2021-07-20 12:40:00,38.39,38.44,38.35,38.44,11522.0,37.2735,37.322,37.2346,37.322,11522.0
2021-07-20 12:45:00,38.45,38.53,38.45,38.52,19165.0,37.3317,37.4094,37.3317,37.3997,19165.0
2021-07-20 12:50:00,38.53,38.63,38.52,38.58,26132.0,37.4094,37.5065,37.3997,37.4579,26132.0
2021-07-20 12:55:00,38.55,38.6,38.55,38.56,9365.0,37.4288,37.4774,37.4288,37.4385,9365.0
2021-07-20 13:00:00,38.56,38.57,38.29,38.29,14605.0,37.4385,37.4482,37.1764,37.1764,14605.0
2021-07-20 13:05:00,38.27,38.41,38.25,38.28,17464.0,37.157,37.2929,37.1375,37.1667,17464.0
2021-07-20 13:10:00,38.23,38.4,38.21,38.33,14150.0,37.1181,37.2832,37.0987,37.2152,14150.0
2021-07-20 13:15:00,38.33,38.51,38.33,38.49,10978.0,37.2152,37.39,37.2152,37.3706,10978.0
2021-07-20 13:20:00,38.46,38.51,38.27,38.27,9200.0,37.3414,37.39,37.157,37.157,9200.0
2021-07-20 13:25:00,38.26,38.26,38.15,38.17,11855.0,37.1473,37.1473,37.0405,37.0599,11855.0
2021-07-20 13:30:00,38.19,38.25,38.11,38.19,6532.0,37.0793,37.1375,37.0016,37.0793,6532.0
2021-07-20 13:35:00,38.2,38.24,38.17,38.24,6390.0,37.089,37.1278,37.0599,37.1278,6390.0
2021-07-20 13:40:00,38.24,38.42,38.18,38.19,9779.0,37.1278,37.3026,37.0696,37.0793,9779.0
2021-07-20 13:45:00,38.2,38.2,38.0,38.09,27296.0,37.089,37.089,36.8948,36.9822,27296.0
2021-07-20 13:50:00,38.08,38.15,38.08,38.14,6977.0,36.9725,37.0405,36.9725,37.0307,6977.0
2021-07-20 13:55:00,38.13,38.25,38.13,38.22,6000.0,37.021,37.1375,37.021,37.1084,6000.0
2021-07-20 14:00:00,38.25,38.36,38.2,38.35,5398.0,37.1375,37.2443,37.089,37.2346,5398.0
2021-07-20 14:05:00,38.37,38.41,38.33,38.41,4326.0,37.2541,37.2929,37.2152,37.2929,4326.0
2021-07-20 14:10:00,38.42,38.44,38.29,38.32,9870.0,37.3026,37.322,37.1764,37.2055,9870.0
2021-07-20 14:15:00,38.34,38.48,38.34,38.47,6002.0,37.2249,37.3609,37.2249,37.3511,6002.0
2021-07-20 14:20:00,38.49,38.53,38.46,38.51,8896.0,37.3706,37.4094,37.3414,37.39,8896.0
2021-07-20 14:25:00,38.52,38.65,38.52,38.65,11784.0,37.3997,37.5259,37.3997,37.5259,11784.0
2021-07-20 14:30:00,38.65,38.73,38.64,38.66,23315.0,37.5259,37.6036,37.5162,37.5356,23315.0
2021-07-20 14:35:00,38.66,38.72,38.65,38.69,10966.0,37.5356,37.5939,37.5259,37.5647,10966.0
2021-07-20 14:40:00,38.69,38.72,38.57,38.65,20895.0,37.5647,37.5939,37.4482,37.5259,20895.0
2021-07-20 14:45:00,38.66,38.73,38.53,38.73,16346.0,37.5356,37.6036,37.4094,37.6036,16346.0
2021-07-20 14:50:00,38.74,38.85,38.71,38.85,27189.0,37.6133,37.7201,37.5842,37.7201,27189.0
2021-07-20 14:55:00,38.84,38.85,38.76,38.77,20620.0,37.7104,37.7201,37.6327,37.6424,20620.0
2021-07-20 15:00:00,38.78,38.94,38.77,38.92,20859.0,37.6521,37.8075,37.6424,37.7881,20859.0
2021-07-20 15:05:00,38.91,38.99,38.88,38.95,26414.0,37.7783,37.856,37.7492,37.8172,26414.0
2021-07-20 15:10:00,38.98,39.07,38.92,39.02,52185.0,37.8463,37.9337,37.7881,37.8851,52185.0
2021-07-20 15:15:00,39.0,39.04,38.87,38.87,20136.0,37.8657,37.9046,37.7395,37.7395,20136.0
2021-07-20 15:20:00,38.86,38.96,38.86,38.96,9158.0,37.7298,37.8269,37.7298,37.8269,9158.0
2021-07-20 15:25:00,38.99,39.01,38.84,38.95,14172.0,37.856,37.8754,37.7104,37.8172,14172.0
2021-07-20 15:30:00,38.93,39.05,38.93,38.97,16218.0,37.7978,37.9143,37.7978,37.8366,16218.0
2021-07-20 15:35:00,38.97,39.01,38.9,38.92,7130.0,37.8366,37.8754,37.7686,37.7881,7130.0
2021-07-20 15:40:00,38.92,38.95,38.8,38.83,13847.0,37.7881,37.8172,37.6715,37.7007,13847.0
2021-07-20 15:45:00,38.8,38.86,38.71,38.76,11946.0,37.6715,37.7298,37.5842,37.6327,11946.0
2021-07-20 15:50:00,38.76,38.81,38.57,38.69,37349.0,37.6327,37.6813,37.4482,37.5647,37349.0
2021-07-20 15:55:00,38.67,38.69,38.33,38.34,52633.0,37.5453,37.5647,37.2152,37.2249,52633.0
2021-07-21 09:30:00,38.67,39.42,38.63,39.42,210716.0,37.5453,38.2735,37.5065,38.2735,210716.0
2021-07-21 09:35:00,39.44,39.82,39.3,39.6,104028.0,38.2929,38.6619,38.157,38.4483,104028.0
2021-07-21 09:40:00,39.61,40.17,39.57,40.15,119439.0,38.458,39.0017,38.4192,38.9823,119439.0
2021-07-21 09:45:00,40.19,40.26,40.07,40.08,53734.0,39.0211,39.0891,38.9046,38.9143,53734.0
2021-07-21 09:50:00,40.14,40.54,40.03,40.54,78430.0,38.9726,39.3609,38.8658,39.3609,78430.0
2021-07-21 09:55:00,40.55,40.78,40.46,40.75,41597.0,39.3707,39.594,39.2833,39.5648,41597.0
2021-07-21 10:00:00,40.8,40.94,40.77,40.88,61980.0,39.6134,39.7493,39.5843,39.6911,61980.0
2021-07-21 10:05:00,40.88,40.89,40.52,40.55,43147.0,39.6911,39.7008,39.3415,39.3707,43147.0
2021-07-21 10:10:00,40.55,40.62,40.31,40.31,38746.0,39.3707,39.4386,39.1376,39.1376,38746.0
2021-07-21 10:15:00,40.3,40.44,40.25,40.44,14667.0,39.1279,39.2639,39.0794,39.2639,14667.0
2021-07-21 10:20:00,40.46,40.65,40.43,40.61,27921.0,39.2833,39.4677,39.2541,39.4289,27921.0
2021-07-21 10:25:00,40.63,40.7,40.48,40.5,29892.0,39.4483,39.5163,39.3027,39.3221,29892.0
2021-07-21 10:30:00,40.52,40.54,40.14,40.17,29304.0,39.3415,39.3609,38.9726,39.0017,29304.0
2021-07-21 10:35:00,40.17,40.36,40.1,40.2,27750.0,39.0017,39.1862,38.9337,39.0308,27750.0
2021-07-21 10:40:00,40.21,40.32,40.13,40.13,27744.0,39.0405,39.1473,38.9629,38.9629,27744.0
2021-07-21 10:45:00,40.13,40.15,39.97,40.01,23860.0,38.9629,38.9823,38.8075,38.8464,23860.0
2021-07-21 10:50:00,40.01,40.07,39.84,39.96,23613.0,38.8464,38.9046,38.6813,38.7978,23613.0
2021-07-21 10:55:00,39.91,40.21,39.91,40.18,9621.0,38.7493,39.0405,38.7493,39.0114,9621.0
2021-07-21 11:00:00,40.21,40.45,40.18,40.44,24283.0,39.0405,39.2736,39.0114,39.2639,24283.0
2021-07-21 11:05:00,40.44,40.62,40.38,40.61,35460.0,39.2639,39.4386,39.2056,39.4289,35460.0
2021-07-21 11:10:00,40.58,40.63,40.45,40.53,21812.0,39.3998,39.4483,39.2736,39.3512,21812.0
2021-07-21 11:15:00,40.53,40.65,40.5,40.59,12302.0,39.3512,39.4677,39.3221,39.4095,12302.0
2021-07-21 11:20:00,40.59,40.72,40.58,40.72,10935.0,39.4095,39.5357,39.3998,39.5357,10935.0
2021-07-21 11:25:00,40.68,40.74,40.59,40.59,12391.0,39.4969,39.5551,39.4095,39.4095,12391.0
2021-07-21 11:30:00,40.59,40.64,40.49,40.55,4656.0,39.4095,39.458,39.3124,39.3707,4656.0
2021-07-21 11:35:00,40.62,40.68,40.62,40.63,4825.0,39.4386,39.4969,39.4386,39.4483,4825.0
2021-07-21 11:40:00,40.61,40.7,40.6,40.68,15322.0,39.4289,39.5163,39.4192,39.4969,15322.0
2021-07-21 11:45:00,40.66,40.73,40.63,40.69,13546.0,39.4775,39.5454,39.4483,39.5066,13546.0
2021-07-21 11:50:00,40.69,40.75,40.58,40.75,16029.0,39.5066,39.5648,39.3998,39.5648,16029.0
2021-07-21 11:55:00,40.77,40.82,40.65,40.82,26336.0,39.5843,39.6328,39.4677,39.6328,26336.0
2021-07-21 12:00:00,40.83,40.88,40.8,40.81,14731.0,39.6425,39.6911,39.6134,39.6231,14731.0
2021-07-21 12:05:00,40.81,40.83,40.77,40.8,4450.0,39.6231,39.6425,39.5843,39.6134,4450.0
2021-07-21 12:10:00,40.78,40.8,40.73,40.79,28108.0,39.594,39.6134,39.5454,39.6037,28108.0
2021-07-21 12:15:00,40.79,40.86,40.79,40.82,5239.0,39.6037,39.6716,39.6037,39.6328,5239.0
2021-07-21 12:20:00,40.83,40.98,40.8,40.98,32678.0,39.6425,39.7881,39.6134,39.7881,32678.0
2021-07-21 12:25:00,40.98,41.08,40.97,41.03,74950.0,39.7881,39.8852,39.7784,39.8367,74950.0
2021-07-21 12:30:00,41.06,41.08,40.96,40.98,8622.0,39.8658,39.8852,39.7687,39.7881,8622.0
2021-07-21 12:35:00,40.99,41.02,40.86,40.87,29370.0,39.7979,39.827,39.6716,39.6813,29370.0
2021-07-21 12:40:00,40.86,40.93,40.82,40.89,7644.0,39.6716,39.7396,39.6328,39.7008,7644.0
2021-07-21 12:45:00,40.91,40.91,40.83,40.83,3609.0,39.7202,39.7202,39.6425,39.6425,3609.0
2021-07-21 12:50:00,40.84,40.84,40.7,40.79,8867.0,39.6522,39.6522,39.5163,39.6037,8867.0
2021-07-21 12:55:00,40.8,40.8,40.6,40.6,14487.0,39.6134,39.6134,39.4192,39.4192,14487.0
2021-07-21 13:00:00,40.61,40.74,40.6,40.62,6455.0,39.4289,39.5551,39.4192,39.4386,6455.0
2021-07-21 13:05:00,40.64,40.8,40.64,40.8,16572.0,39.458,39.6134,39.458,39.6134,16572.0
2021-07-21 13:10:00,40.77,40.85,40.74,40.83,4935.0,39.5843,39.6619,39.5551,39.6425,4935.0
2021-07-21 13:15:00,40.82,40.87,40.8,40.83,5690.0,39.6328,39.6813,39.6134,39.6425,5690.0
2021-07-21 13:20:00,40.85,40.99,40.85,40.98,6840.0,39.6619,39.7979,39.6619,39.7881,6840.0
2021-07-21 13:25:00,40.98,41.05,40.93,41.01,13057.0,39.7881,39.8561,39.7396,39.8173,13057.0
2021-07-21 13:30:00,41.03,41.07,40.99,41.0,6433.0,39.8367,39.8755,39.7979,39.8076,6433.0
2021-07-21 13:35:00,41.0,41.1,41.0,41.06,8906.0,39.8076,39.9047,39.8076,39.8658,8906.0
2021-07-21 13:40:00,41.08,41.13,41.06,41.12,8302.0,39.8852,39.9338,39.8658,39.9241,8302.0
2021-07-21 13:45:00,41.13,41.13,41.08,41.1,13273.0,39.9338,39.9338,39.8852,39.9047,13273.0
2021-07-21 13:50:00,41.11,41.17,41.07,41.07,16110.0,39.9144,39.9726,39.8755,39.8755,16110.0
2021-07-21 13:55:00,41.08,41.12,41.03,41.12,2500.0,39.8852,39.9241,39.8367,39.9241,2500.0
2021-07-21 14:00:00,41.12,41.12,41.01,41.09,11200.0,39.9241,39.9241,39.8173,39.8949,11200.0
2021-07-21 14:05:00,41.08,41.13,41.03,41.03,7058.0,39.8852,39.9338,39.8367,39.8367,7058.0
2021-07-21 14:10:00,41.03,41.03,40.97,40.97,5800.0,39.8367,39.8367,39.7784,39.7784,5800.0
2021-07-21 14:15:00,40.96,41.04,40.9,40.9,8456.0,39.7687,39.8464,39.7105,39.7105,8456.0
2021-07-21 14:20:00,40.89,41.01,40.89,41.01,2638.0,39.7008,39.8173,39.7008,39.8173,2638.0
2021-07-21 14:25:00,40.98,41.12,40.98,41.12,9927.0,39.7881,39.9241,39.7881,39.9241,9927.0
2021-07-21 14:30:00,41.14,41.17,41.11,41.13,13878.0,39.9435,39.9726,39.9144,39.9338,13878.0
2021-07-21 14:35:00,41.13,41.13,41.07,41.09,18343.0,39.9338,39.9338,39.8755,39.8949,18343.0
2021-07-21 14:40:00,41.08,41.17,41.08,41.15,7776.0,39.8852,39.9726,39.8852,39.9532,7776.0
2021-07-21 14:45:00,41.15,41.21,41.15,41.18,20622.0,39.9532,40.0115,39.9532,39.9823,20622.0
2021-07-21 14:50:00,41.19,41.2,41.17,41.18,5780.0,39.992,40.0017,39.9726,39.9823,5780.0
2021-07-21 14:55:00,41.18,41.24,41.16,41.23,25662.0,39.9823,40.0406,39.9629,40.0309,25662.0
2021-07-21 15:00:00,41.22,41.28,41.22,41.25,15256.0,40.0212,40.0794,40.0212,40.0503,15256.0
2021-07-21 15:05:00,41.27,41.29,41.23,41.28,13133.0,40.0697,40.0891,40.0309,40.0794,13133.0
2021-07-21 15:10:00,41.29,41.35,41.29,41.3,18435.0,40.0891,40.1474,40.0891,40.0988,18435.0
2021-07-21 15:15:00,41.27,41.37,41.24,41.37,18429.0,40.0697,40.1668,40.0406,40.1668,18429.0
2021-07-21 15:20:00,41.36,41.37,41.18,41.18,17959.0,40.1571,40.1668,39.9823,39.9823,17959.0
2021-07-21 15:25:00,41.18,41.3,41.18,41.3,9643.0,39.9823,40.0988,39.9823,40.0988,9643.0
2021-07-21 15:30:00,41.33,41.4,41.29,41.4,23980.0,40.128,40.1959,40.0891,40.1959,23980.0
2021-07-21 15:35:00,41.4,41.43,41.36,41.41,20642.0,40.1959,40.2251,40.1571,40.2056,20642.0
2021-07-21 15:40:00,41.42,41.43,41.32,41.38,19049.0,40.2153,40.2251,40.1183,40.1765,19049.0
2021-07-21 15:45:00,41.38,41.4,41.28,41.28,20322.0,40.1765,40.1959,40.0794,40.0794,20322.0
2021-07-21 15:50:00,41.26,41.75,41.2,41.73,67944.0,40.06,40.5358,40.0017,40.5163,67944.0
2021-07-21 15:55:00,41.75,41.84,41.65,41.83,68107.0,40.5358,40.6231,40.4387,40.6134,68107.0
2021-07-22 09:30:00,40.85,41.2,40.67,41.04,228329.0,39.6619,40.0017,39.4872,39.8464,228329.0
2021-07-22 09:35:00,41.09,41.62,40.9,41.62,61488.0,39.8949,40.4095,39.7105,40.4095,61488.0
2021-07-22 09:40:00,41.6,41.61,41.21,41.38,30948.0,40.3901,40.3998,40.0115,40.1765,30948.0
2021-07-22 09:45:00,41.38,41.38,40.75,40.79,43338.0,40.1765,40.1765,39.5648,39.6037,43338.0
2021-07-22 09:50:00,40.8,41.04,40.7,40.73,23315.0,39.6134,39.8464,39.5163,39.5454,23315.0
2021-07-22 09:55:00,40.7,40.72,40.48,40.72,32301.0,39.5163,39.5357,39.3027,39.5357,32301.0
2021-07-22 10:00:00,40.8,41.13,40.65,40.67,35246.0,39.6134,39.9338,39.4677,39.4872,35246.0
2021-07-22 10:05:00,40.65,40.78,40.5,40.61,36743.0,39.4677,39.594,39.3221,39.4289,36743.0
2021-07-22 10:10:00,40.64,40.75,40.56,40.63,13853.0,39.458,39.5648,39.3804,39.4483,13853.0
2021-07-22 10:15:00,40.72,40.81,40.5,40.78,24275.0,39.5357,39.6231,39.3221,39.594,24275.0
2021-07-22 10:20:00,40.75,40.76,40.51,40.56,6049.0,39.5648,39.5745,39.3318,39.3804,6049.0
2021-07-22 10:25:00,40.55,40.83,40.52,40.74,14572.0,39.3707,39.6425,39.3415,39.5551,14572.0
2021-07-22 10:30:00,40.76,40.76,40.48,40.58,33395.0,39.5745,39.5745,39.3027,39.3998,33395.0
2021-07-22 10:35:00,40.59,40.62,40.48,40.59,21815.0,39.4095,39.4386,39.3027,39.4095,21815.0
2021-07-22 10:40:00,40.58,40.77,40.55,40.69,10530.0,39.3998,39.5843,39.3707,39.5066,10530.0
2021-07-22 10:45:00,40.68,40.7,40.57,40.67,6248.0,39.4969,39.5163,39.3901,39.4872,6248.0
2021-07-22 10:50:00,40.7,40.72,40.52,40.67,8353.0,39.5163,39.5357,39.3415,39.4872,8353.0
2021-07-22 10:55:00,40.65,40.68,40.62,40.65,8024.0,39.4677,39.4969,39.4386,39.4677,8024.0
2021-07-22 11:00:00,40.66,40.72,40.62,40.69,10754.0,39.4775,39.5357,39.4386,39.5066,10754.0
2021-07-22 11:05:00,40.68,40.7,40.42,40.45,32194.0,39.4969,39.5163,39.2444,39.2736,32194.0
2021-07-22 11:10:00,40.44,40.46,40.19,40.2,35830.0,39.2639,39.2833,39.0211,39.0308,35830.0
2021-07-22 11:15:00,40.2,40.2,39.91,40.09,36053.0,39.0308,39.0308,38.7493,38.924,36053.0
2021-07-22 11:20:00,40.15,40.3,40.09,40.3,9722.0,38.9823,39.1279,38.924,39.1279,9722.0
2021-07-22 11:25:00,40.35,40.36,40.16,40.24,6831.0,39.1765,39.1862,38.992,39.0697,6831.0
2021-07-22 11:30:00,40.3,40.33,40.23,40.26,9177.0,39.1279,39.157,39.06,39.0891,9177.0
2021-07-22 11:35:00,40.24,40.39,40.24,40.37,6698.0,39.0697,39.2153,39.0697,39.1959,6698.0
2021-07-22 11:40:00,40.4,40.4,40.26,40.29,17001.0,39.225,39.225,39.0891,39.1182,17001.0
2021-07-22 11:45:00,40.32,40.56,40.25,40.56,8423.0,39.1473,39.3804,39.0794,39.3804,8423.0
2021-07-22 11:50:00,40.55,40.63,40.51,40.57,11689.0,39.3707,39.4483,39.3318,39.3901,11689.0
2021-07-22 11:55:00,40.6,40.67,40.57,40.61,5950.0,39.4192,39.4872,39.3901,39.4289,5950.0
2021-07-22 12:00:00,40.65,40.66,40.36,40.36,8148.0,39.4677,39.4775,39.1862,39.1862,8148.0
2021-07-22 12:05:00,40.35,40.36,40.11,40.11,8588.0,39.1765,39.1862,38.9434,38.9434,8588.0
2021-07-22 12:10:00,40.13,40.18,40.05,40.12,10677.0,38.9629,39.0114,38.8852,38.9532,10677.0
2021-07-22 12:15:00,40.11,40.18,40.09,40.11,5525.0,38.9434,39.0114,38.924,38.9434,5525.0
2021-07-22 12:20:00,40.11,40.17,40.04,40.12,4402.0,38.9434,39.0017,38.8755,38.9532,4402.0
2021-07-22 12:25:00,40.15,40.38,40.15,40.37,10436.0,38.9823,39.2056,38.9823,39.1959,10436.0
2021-07-22 12:30:00,40.35,40.41,40.32,40.36,6272.0,39.1765,39.2347,39.1473,39.1862,6272.0
2021-07-22 12:35:00,40.38,40.48,40.38,40.45,4426.0,39.2056,39.3027,39.2056,39.2736,4426.0
2021-07-22 12:40:00,40.45,40.47,40.39,40.41,3600.0,39.2736,39.293,39.2153,39.2347,3600.0
2021-07-22 12:45:00,40.42,40.48,40.33,40.33,5190.0,39.2444,39.3027,39.157,39.157,5190.0
2021-07-22 12:50:00,40.35,40.42,40.33,40.33,1300.0,39.1765,39.2444,39.157,39.157,1300.0
2021-07-22 12:55:00,40.36,40.47,40.36,40.47,2705.0,39.1862,39.293,39.1862,39.293,2705.0
2021-07-22 13:00:00,40.47,40.53,40.45,40.53,3557.0,39.293,39.3512,39.2736,39.3512,3557.0
2021-07-22 13:05:00,40.52,40.54,40.5,40.52,3150.0,39.3415,39.3609,39.3221,39.3415,3150.0
2021-07-22 13:10:00,40.54,40.61,40.53,40.59,4950.0,39.3609,39.4289,39.3512,39.4095,4950.0
2021-07-22 13:15:00,40.59,40.59,40.46,40.53,4700.0,39.4095,39.4095,39.2833,39.3512,4700.0
2021-07-22 13:20:00,40.48,40.5,40.45,40.46,1300.0,39.3027,39.3221,39.2736,39.2833,1300.0
2021-07-22 13:25:00,40.47,40.5,40.43,40.48,3270.0,39.293,39.3221,39.2541,39.3027,3270.0
2021-07-22 13:30:00,40.47,40.57,40.45,40.57,3100.0,39.293,39.3901,39.2736,39.3901,3100.0
2021-07-22 13:35:00,40.57,40.6,40.54,40.6,3035.0,39.3901,39.4192,39.3609,39.4192,3035.0
2021-07-22 13:40:00,40.62,40.62,40.48,40.53,3600.0,39.4386,39.4386,39.3027,39.3512,3600.0
2021-07-22 13:45:00,40.51,40.54,40.46,40.54,4116.0,39.3318,39.3609,39.2833,39.3609,4116.0
2021-07-22 13:50:00,40.53,40.6,40.52,40.58,3916.0,39.3512,39.4192,39.3415,39.3998,3916.0
2021-07-22 13:55:00,40.56,40.59,40.53,40.59,4298.0,39.3804,39.4095,39.3512,39.4095,4298.0
2021-07-22 14:00:00,40.56,40.56,40.48,40.5,2400.0,39.3804,39.3804,39.3027,39.3221,2400.0
2021-07-22 14:05:00,40.5,40.55,40.42,40.45,4104.0,39.3221,39.3707,39.2444,39.2736,4104.0
2021-07-22 14:10:00,40.47,40.56,40.45,40.56,3072.0,39.293,39.3804,39.2736,39.3804,3072.0
2021-07-22 14:15:00,40.58,40.58,40.5,40.51,1200.0,39.3998,39.3998,39.3221,39.3318,1200.0
2021-07-22 14:20:00,40.47,40.51,40.47,40.51,2200.0,39.293,39.3318,39.293,39.3318,2200.0
2021-07-22 14:25:00,40.48,40.5,40.45,40.47,3500.0,39.3027,39.3221,39.2736,39.293,3500.0
2021-07-22 14:30:00,40.49,40.49,40.45,40.46,3300.0,39.3124,39.3124,39.2736,39.2833,3300.0
2021-07-22 14:35:00,40.45,40.47,40.38,40.41,4500.0,39.2736,39.293,39.2056,39.2347,4500.0
2021-07-22 14:40:00,40.41,40.41,40.32,40.32,3173.0,39.2347,39.2347,39.1473,39.1473,3173.0
2021-07-22 14:45:00,40.34,40.45,40.34,40.35,2536.0,39.1668,39.2736,39.1668,39.1765,2536.0
2021-07-22 14:50:00,40.38,40.42,40.31,40.36,4400.0,39.2056,39.2444,39.1376,39.1862,4400.0
2021-07-22 14:55:00,40.38,40.58,40.36,40.58,7771.0,39.2056,39.3998,39.1862,39.3998,7771.0
2021-07-22 15:00:00,40.56,40.56,40.52,40.56,7450.0,39.3804,39.3804,39.3415,39.3804,7450.0
2021-07-22 15:05:00,40.57,40.57,40.48,40.49,2800.0,39.3901,39.3901,39.3027,39.3124,2800.0
2021-07-22 15:10:00,40.48,40.51,40.44,40.49,4556.0,39.3027,39.3318,39.2639,39.3124,4556.0
2021-07-22 15:15:00,40.51,40.54,40.45,40.54,5723.0,39.3318,39.3609,39.2736,39.3609,5723.0
2021-07-22 15:20:00,40.58,40.6,40.54,40.57,8728.0,39.3998,39.4192,39.3609,39.3901,8728.0
2021-07-22 15:25:00,40.57,40.61,40.53,40.54,5696.0,39.3901,39.4289,39.3512,39.3609,5696.0
2021-07-22 15:30:00,40.56,40.66,40.52,40.65,13348.0,39.3804,39.4775,39.3415,39.4677,13348.0
2021-07-22 15:35:00,40.65,40.65,40.55,40.61,7613.0,39.4677,39.4677,39.3707,39.4289,7613.0
2021-07-22 15:40:00,40.61,40.62,40.54,40.58,6409.0,39.4289,39.4386,39.3609,39.3998,6409.0
2021-07-22 15:45:00,40.58,40.59,40.51,40.51,15876.0,39.3998,39.4095,39.3318,39.3318,15876.0
2021-07-22 15:50:00,40.51,40.64,40.51,40.61,23049.0,39.3318,39.458,39.3318,39.4289,23049.0
2021-07-22 15:55:00,40.62,40.74,40.6,40.73,38233.0,39.4386,39.5551,39.4192,39.5454,38233.0
2021-07-23 09:30:00,41.29,41.4,40.29,40.33,159313.0,40.0891,40.1959,39.1182,39.157,159313.0
2021-07-23 09:35:00,40.33,40.62,40.16,40.37,55097.0,39.157,39.4386,38.992,39.1959,55097.0
2021-07-23 09:40:00,40.38,40.54,40.21,40.54,44372.0,39.2056,39.3609,39.0405,39.3609,44372.0
2021-07-23 09:45:00,40.58,40.72,40.47,40.47,66078.0,39.3998,39.5357,39.293,39.293,66078.0
2021-07-23 09:50:00,40.46,40.46,40.23,40.32,26638.0,39.2833,39.2833,39.06,39.1473,26638.0
2021-07-23 09:55:00,40.29,40.53,40.29,40.45,16472.0,39.1182,39.3512,39.1182,39.2736,16472.0
2021-07-23 10:00:00,40.39,40.45,40.27,40.39,18056.0,39.2153,39.2736,39.0988,39.2153,18056.0
2021-07-23 10:05:00,40.4,40.4,40.15,40.24,20581.0,39.225,39.225,38.9823,39.0697,20581.0
2021-07-23 10:10:00,40.24,40.24,39.96,39.98,47719.0,39.0697,39.0697,38.7978,38.8172,47719.0
2021-07-23 10:15:00,40.01,40.43,40.01,40.32,20026.0,38.8464,39.2541,38.8464,39.1473,20026.0
2021-07-23 10:20:00,40.32,40.46,40.32,40.34,18217.0,39.1473,39.2833,39.1473,39.1668,18217.0
2021-07-23 10:25:00,40.36,40.47,40.25,40.47,14032.0,39.1862,39.293,39.0794,39.293,14032.0
2021-07-23 10:30:00,40.47,40.6,40.45,40.58,22691.0,39.293,39.4192,39.2736,39.3998,22691.0
2021-07-23 10:35:00,40.55,40.71,40.53,40.62,10349.0,39.3707,39.526,39.3512,39.4386,10349.0
2021-07-23 10:40:00,40.61,40.69,40.59,40.59,9805.0,39.4289,39.5066,39.4095,39.4095,9805.0
2021-07-23 10:45:00,40.61,40.61,40.49,40.53,5670.0,39.4289,39.4289,39.3124,39.3512,5670.0
2021-07-23 10:50:00,40.58,40.7,40.53,40.63,13557.0,39.3998,39.5163,39.3512,39.4483,13557.0
2021-07-23 10:55:00,40.63,40.8,40.63,40.8,19662.0,39.4483,39.6134,39.4483,39.6134,19662.0
2021-07-23 11:00:00,40.78,40.81,40.66,40.72,10148.0,39.594,39.6231,39.4775,39.5357,10148.0
2021-07-23 11:05:00,40.72,40.74,40.68,40.71,5389.0,39.5357,39.5551,39.4969,39.526,5389.0
2021-07-23 11:10:00,40.72,40.92,40.72,40.92,14894.0,39.5357,39.7299,39.5357,39.7299,14894.0
2021-07-23 11:15:00,40.95,41.08,40.95,41.04,21633.0,39.759,39.8852,39.759,39.8464,21633.0
2021-07-23 11:20:00,41.02,41.16,41.01,41.16,19727.0,39.827,39.9629,39.8173,39.9629,19727.0
2021-07-23 11:25:00,41.19,41.38,41.17,41.34,29978.0,39.992,40.1765,39.9726,40.1377,29978.0
2021-07-23 11:30:00,41.36,41.61,41.36,41.4,50811.0,40.1571,40.3998,40.1571,40.1959,50811.0
2021-07-23 11:35:00,41.43,41.5,41.37,41.42,40805.0,40.2251,40.293,40.1668,40.2153,40805.0
2021-07-23 11:40:00,41.45,41.48,41.3,41.32,15938.0,40.2445,40.2736,40.0988,40.1183,15938.0
2021-07-23 11:45:00,41.32,41.49,41.27,41.46,46569.0,40.1183,40.2833,40.0697,40.2542,46569.0
2021-07-23 11:50:00,41.45,41.55,41.45,41.48,18253.0,40.2445,40.3416,40.2445,40.2736,18253.0
2021-07-23 11:55:00,41.48,41.54,41.33,41.33,23758.0,40.2736,40.3319,40.128,40.128,23758.0
2021-07-23 12:00:00,41.33,41.33,41.08,41.1,17669.0,40.128,40.128,39.8852,39.9047,17669.0
2021-07-23 12:05:00,41.09,41.18,41.06,41.15,7985.0,39.8949,39.9823,39.8658,39.9532,7985.0
2021-07-23 12:10:00,41.16,41.26,41.16,41.26,4407.0,39.9629,40.06,39.9629,40.06,4407.0
2021-07-23 12:15:00,41.27,41.3,41.23,41.28,3088.0,40.0697,40.0988,40.0309,40.0794,3088.0
2021-07-23 12:20:00,41.25,41.31,41.24,41.27,3400.0,40.0503,40.1085,40.0406,40.0697,3400.0
2021-07-23 12:25:00,41.26,41.28,41.11,41.11,9085.0,40.06,40.0794,39.9144,39.9144,9085.0
2021-07-23 12:30:00,41.12,41.18,41.06,41.09,6589.0,39.9241,39.9823,39.8658,39.8949,6589.0
2021-07-23 12:35:00,41.13,41.14,40.97,41.08,10817.0,39.9338,39.9435,39.7784,39.8852,10817.0
2021-07-23 12:40:00,41.1,41.15,41.06,41.09,5639.0,39.9047,39.9532,39.8658,39.8949,5639.0
2021-07-23 12:45:00,41.09,41.14,41.04,41.13,3477.0,39.8949,39.9435,39.8464,39.9338,3477.0
2021-07-23 12:50:00,41.12,41.12,41.0,41.03,14869.0,39.9241,39.9241,39.8076,39.8367,14869.0
2021-07-23 12:55:00,41.04,41.09,40.95,41.08,3400.0,39.8464,39.8949,39.759,39.8852,3400.0
2021-07-23 13:00:00,41.08,41.09,41.0,41.0,7835.0,39.8852,39.8949,39.8076,39.8076,7835.0
2021-07-23 13:05:00,41.03,41.08,41.03,41.07,6102.0,39.8367,39.8852,39.8367,39.8755,6102.0
2021-07-23 13:10:00,41.08,41.14,41.06,41.14,9892.0,39.8852,39.9435,39.8658,39.9435,9892.0
2021-07-23 13:15:00,41.15,41.17,41.08,41.17,5224.0,39.9532,39.9726,39.8852,39.9726,5224.0
2021-07-23 13:20:00,41.2,41.32,41.2,41.32,5958.0,40.0017,40.1183,40.0017,40.1183,5958.0
2021-07-23 13:25:00,41.31,41.35,41.22,41.22,5154.0,40.1085,40.1474,40.0212,40.0212,5154.0
2021-07-23 13:30:00,41.23,41.28,41.21,41.23,4000.0,40.0309,40.0794,40.0115,40.0309,4000.0
2021-07-23 13:35:00,41.21,41.26,41.18,41.26,4820.0,40.0115,40.06,39.9823,40.06,4820.0
2021-07-23 13:40:00,41.26,41.26,41.17,41.2,3107.0,40.06,40.06,39.9726,40.0017,3107.0
2021-07-23 13:45:00,41.24,41.28,41.24,41.28,7158.0,40.0406,40.0794,40.0406,40.0794,7158.0
2021-07-23 13:50:00,41.28,41.3,41.23,41.25,11845.0,40.0794,40.0988,40.0309,40.0503,11845.0
2021-07-23 13:55:00,41.24,41.24,41.17,41.23,4678.0,40.0406,40.0406,39.9726,40.0309,4678.0
2021-07-23 14:00:00,41.23,41.23,41.18,41.21,7826.0,40.0309,40.0309,39.9823,40.0115,7826.0
2021-07-23 14:05:00,41.21,41.27,41.15,41.27,7676.0,40.0115,40.0697,39.9532,40.0697,7676.0
2021-07-23 14:10:00,41.26,41.3,41.25,41.27,2790.0,40.06,40.0988,40.0503,40.0697,2790.0
2021-07-23 14:15:00,41.26,41.26,41.21,41.23,7989.0,40.06,40.06,40.0115,40.0309,7989.0
2021-07-23 14:20:00,41.21,41.26,41.18,41.18,6800.0,40.0115,40.06,39.9823,39.9823,6800.0
2021-07-23 14:25:00,41.19,41.24,41.17,41.2,5519.0,39.992,40.0406,39.9726,40.0017,5519.0
2021-07-23 14:30:00,41.2,41.21,41.14,41.14,5858.0,40.0017,40.0115,39.9435,39.9435,5858.0
2021-07-23 14:35:00,41.13,41.21,41.13,41.21,4991.0,39.9338,40.0115,39.9338,40.0115,4991.0
2021-07-23 14:40:00,41.19,41.19,41.12,41.17,8239.0,39.992,39.992,39.9241,39.9726,8239.0
2021-07-23 14:45:00,41.19,41.22,41.17,41.19,3779.0,39.992,40.0212,39.9726,39.992,3779.0
2021-07-23 14:50:00,41.2,41.2,41.16,41.17,8707.0,40.0017,40.0017,39.9629,39.9726,8707.0
2021-07-23 14:55:00,41.17,41.19,41.15,41.18,2844.0,39.9726,39.992,39.9532,39.9823,2844.0
2021-07-23 15:00:00,41.17,41.19,41.15,41.15,9623.0,39.9726,39.992,39.9532,39.9532,9623.0
2021-07-23 15:05:00,41.16,41.17,41.1,41.17,10546.0,39.9629,39.9726,39.9047,39.9726,10546.0
2021-07-23 15:10:00,41.15,41.15,41.07,41.11,2200.0,39.9532,39.9532,39.8755,39.9144,2200.0
2021-07-23 15:15:00,41.11,41.16,41.1,41.15,3238.0,39.9144,39.9629,39.9047,39.9532,3238.0
2021-07-23 15:20:00,41.16,41.18,41.12,41.15,4010.0,39.9629,39.9823,39.9241,39.9532,4010.0
2021-07-23 15:25:00,41.14,41.18,41.12,41.18,4061.0,39.9435,39.9823,39.9241,39.9823,4061.0
2021-07-23 15:30:00,41.19,41.3,41.19,41.3,18263.0,39.992,40.0988,39.992,40.0988,18263.0
2021-07-23 15:35:00,41.3,41.39,41.28,41.39,22756.0,40.0988,40.1862,40.0794,40.1862,22756.0
2021-07-23 15:40:00,41.39,41.43,41.37,41.38,26809.0,40.1862,40.2251,40.1668,40.1765,26809.0
2021-07-23 15:45:00,41.38,41.42,41.34,41.38,16073.0,40.1765,40.2153,40.1377,40.1765,16073.0
2021-07-23 15:50:00,41.39,41.48,41.37,41.47,66134.0,40.1862,40.2736,40.1668,40.2639,66134.0
2021-07-23 15:55:00,41.48,41.54,41.41,41.51,131414.0,40.2736,40.3319,40.2056,40.3027,131414.0
2021-07-26 09:30:00,40.58,41.18,40.58,41.06,502972.0,39.3998,39.9823,39.3998,39.8658,502972.0
2021-07-26 09:35:00,41.02,41.42,40.93,41.36,49813.0,39.827,40.2153,39.7396,40.1571,49813.0
2021-07-26 09:40:00,41.33,41.55,41.24,41.46,42052.0,40.128,40.3416,40.0406,40.2542,42052.0
2021-07-26 09:45:00,41.5,41.6,41.31,41.38,26829.0,40.293,40.3901,40.1085,40.1765,26829.0
2021-07-26 09:50:00,41.4,41.66,41.38,41.66,51964.0,40.1959,40.4484,40.1765,40.4484,51964.0
2021-07-26 09:55:00,41.65,41.65,41.34,41.52,33084.0,40.4387,40.4387,40.1377,40.3124,33084.0
2021-07-26 10:00:00,41.47,41.79,41.44,41.71,28536.0,40.2639,40.5746,40.2348,40.4969,28536.0
2021-07-26 10:05:00,41.67,41.71,41.41,41.49,17332.0,40.4581,40.4969,40.2056,40.2833,17332.0
2021-07-26 10:10:00,41.5,41.52,41.11,41.15,22956.0,40.293,40.3124,39.9144,39.9532,22956.0
2021-07-26 10:15:00,41.13,41.35,41.13,41.2,23666.0,39.9338,40.1474,39.9338,40.0017,23666.0
2021-07-26 10:20:00,41.21,41.32,41.14,41.28,17491.0,40.0115,40.1183,39.9435,40.0794,17491.0
2021-07-26 10:25:00,41.29,41.35,41.16,41.24,17084.0,40.0891,40.1474,39.9629,40.0406,17084.0
2021-07-26 10:30:00,41.25,41.45,41.18,41.45,13561.0,40.0503,40.2445,39.9823,40.2445,13561.0
2021-07-26 10:35:00,41.43,41.47,41.28,41.42,21598.0,40.2251,40.2639,40.0794,40.2153,21598.0
2021-07-26 10:40:00,41.38,41.42,41.24,41.24,23106.0,40.1765,40.2153,40.0406,40.0406,23106.0
2021-07-26 10:45:00,41.22,41.22,40.93,41.05,32784.0,40.0212,40.0212,39.7396,39.8561,32784.0
2021-07-26 10:50:00,41.04,41.26,41.03,41.2,16139.0,39.8464,40.06,39.8367,40.0017,16139.0
2021-07-26 10:55:00,41.18,41.32,41.12,41.15,12787.0,39.9823,40.1183,39.9241,39.9532,12787.0
2021-07-26 11:00:00,41.14,41.35,41.13,41.26,26951.0,39.9435,40.1474,39.9338,40.06,26951.0
2021-07-26 11:05:00,41.28,41.35,41.21,41.22,16941.0,40.0794,40.1474,40.0115,40.0212,16941.0
2021-07-26 11:10:00,41.24,41.34,41.21,41.34,10055.0,40.0406,40.1377,40.0115,40.1377,10055.0
2021-07-26 11:15:00,41.35,41.4,41.17,41.29,14244.0,40.1474,40.1959,39.9726,40.0891,14244.0
2021-07-26 11:20:00,41.3,41.3,41.13,41.13,11952.0,40.0988,40.0988,39.9338,39.9338,11952.0
2021-07-26 11:25:00,41.12,41.25,40.98,41.25,14676.0,39.9241,40.0503,39.7881,40.0503,14676.0
2021-07-26 11:30:00,41.25,41.29,41.2,41.25,7650.0,40.0503,40.0891,40.0017,40.0503,7650.0
2021-07-26 11:35:00,41.24,41.37,41.24,41.33,15770.0,40.0406,40.1668,40.0406,40.128,15770.0
2021-07-26 11:40:00,41.35,41.36,41.2,41.2,4000.0,40.1474,40.1571,40.0017,40.0017,4000.0
2021-07-26 11:45:00,41.22,41.24,41.19,41.22,9861.0,40.0212,40.0406,39.992,40.0212,9861.0
2021-07-26 11:50:00,41.21,41.25,41.16,41.21,9303.0,40.0115,40.0503,39.9629,40.0115,9303.0
2021-07-26 11:55:00,41.22,41.29,41.18,41.21,5800.0,40.0212,40.0891,39.9823,40.0115,5800.0
2021-07-26 12:00:00,41.18,41.26,41.09,41.1,11126.0,39.9823,40.06,39.8949,39.9047,11126.0
2021-07-26 12:05:00,41.07,41.13,41.04,41.07,4400.0,39.8755,39.9338,39.8464,39.8755,4400.0
2021-07-26 12:10:00,41.08,41.08,41.05,41.08,2900.0,39.8852,39.8852,39.8561,39.8852,2900.0
2021-07-26 12:15:00,41.06,41.06,40.91,41.0,14788.0,39.8658,39.8658,39.7202,39.8076,14788.0
2021-07-26 12:20:00,40.99,41.06,40.94,41.06,4400.0,39.7979,39.8658,39.7493,39.8658,4400.0
2021-07-26 12:25:00,41.05,41.18,41.05,41.08,4469.0,39.8561,39.9823,39.8561,39.8852,4469.0
2021-07-26 12:30:00,41.06,41.06,40.83,40.83,5197.0,39.8658,39.8658,39.6425,39.6425,5197.0
2021-07-26 12:35:00,40.81,40.88,40.78,40.86,2915.0,39.6231,39.6911,39.594,39.6716,2915.0
2021-07-26 12:40:00,40.82,40.82,40.68,40.69,7820.0,39.6328,39.6328,39.4969,39.5066,7820.0
2021-07-26 12:45:00,40.69,40.78,40.63,40.74,3426.0,39.5066,39.594,39.4483,39.5551,3426.0
2021-07-26 12:50:00,40.8,40.8,40.7,40.79,6982.0,39.6134,39.6134,39.5163,39.6037,6982.0
2021-07-26 12:55:00,40.8,40.83,40.75,40.81,3240.0,39.6134,39.6425,39.5648,39.6231,3240.0
2021-07-26 13:00:00,40.79,40.85,40.79,40.84,3893.0,39.6037,39.6619,39.6037,39.6522,3893.0
2021-07-26 13:05:00,40.83,40.83,40.73,40.79,6017.0,39.6425,39.6425,39.5454,39.6037,6017.0
2021-07-26 13:10:00,40.82,40.82,40.77,40.77,5322.0,39.6328,39.6328,39.5843,39.5843,5322.0
2021-07-26 13:15:00,40.77,40.81,40.72,40.81,6832.0,39.5843,39.6231,39.5357,39.6231,6832.0
2021-07-26 13:20:00,40.81,40.93,40.81,40.87,7970.0,39.6231,39.7396,39.6231,39.6813,7970.0
2021-07-26 13:25:00,40.87,40.93,40.83,40.9,4994.0,39.6813,39.7396,39.6425,39.7105,4994.0
2021-07-26 13:30:00,40.9,40.9,40.84,40.84,9659.0,39.7105,39.7105,39.6522,39.6522,9659.0
2021-07-26 13:35:00,40.85,40.92,40.82,40.92,5793.0,39.6619,39.7299,39.6328,39.7299,5793.0
2021-07-26 13:40:00,40.91,40.95,40.87,40.92,7128.0,39.7202,39.759,39.6813,39.7299,7128.0
2021-07-26 13:45:00,40.94,40.97,40.92,40.94,4861.0,39.7493,39.7784,39.7299,39.7493,4861.0
2021-07-26 13:50:00,40.94,40.99,40.9,40.97,3600.0,39.7493,39.7979,39.7105,39.7784,3600.0
2021-07-26 13:55:00,40.97,41.05,40.97,41.03,2200.0,39.7784,39.8561,39.7784,39.8367,2200.0
2021-07-26 14:00:00,41.02,41.04,40.92,41.01,4400.0,39.827,39.8464,39.7299,39.8173,4400.0
2021-07-26 14:05:00,41.01,41.1,41.01,41.08,2953.0,39.8173,39.9047,39.8173,39.8852,2953.0
2021-07-26 14:10:00,41.11,41.11,41.07,41.07,2200.0,39.9144,39.9144,39.8755,39.8755,2200.0
2021-07-26 14:15:00,41.06,41.07,40.99,41.04,13678.0,39.8658,39.8755,39.7979,39.8464,13678.0
2021-07-26 14:20:00,41.01,41.09,41.0,41.08,1800.0,39.8173,39.8949,39.8076,39.8852,1800.0
2021-07-26 14:25:00,41.1,41.2,41.03,41.2,4640.0,39.9047,40.0017,39.8367,40.0017,4640.0
2021-07-26 14:30:00,41.18,41.24,41.17,41.24,6836.0,39.9823,40.0406,39.9726,40.0406,6836.0
2021-07-26 14:35:00,41.22,41.23,41.2,41.2,3100.0,40.0212,40.0309,40.0017,40.0017,3100.0
2021-07-26 14:40:00,41.2,41.32,41.2,41.29,3944.0,40.0017,40.1183,40.0017,40.0891,3944.0
2021-07-26 14:45:00,41.33,41.41,41.33,41.39,8924.0,40.128,40.2056,40.128,40.1862,8924.0
2021-07-26 14:50:00,41.38,41.39,41.29,41.32,7936.0,40.1765,40.1862,40.0891,40.1183,7936.0
2021-07-26 14:55:00,41.34,41.37,41.31,41.31,8181.0,40.1377,40.1668,40.1085,40.1085,8181.0
2021-07-26 15:00:00,41.33,41.41,41.31,41.39,4900.0,40.128,40.2056,40.1085,40.1862,4900.0
2021-07-26 15:05:00,41.37,41.42,41.37,41.4,4338.0,40.1668,40.2153,40.1668,40.1959,4338.0
2021-07-26 15:10:00,41.38,41.47,41.38,41.47,10301.0,40.1765,40.2639,40.1765,40.2639,10301.0
2021-07-26 15:15:00,41.46,41.47,41.38,41.39,5000.0,40.2542,40.2639,40.1765,40.1862,5000.0
2021-07-26 15:20:00,41.39,41.48,41.39,41.43,4318.0,40.1862,40.2736,40.1862,40.2251,4318.0
2021-07-26 15:25:00,41.42,41.57,41.42,41.55,10638.0,40.2153,40.361,40.2153,40.3416,10638.0
2021-07-26 15:30:00,41.55,41.59,41.32,41.32,15699.0,40.3416,40.3804,40.1183,40.1183,15699.0
2021-07-26 15:35:00,41.32,41.35,41.29,41.35,5900.0,40.1183,40.1474,40.0891,40.1474,5900.0
2021-07-26 15:40:00,41.33,41.36,41.26,41.26,5709.0,40.128,40.1571,40.06,40.06,5709.0
2021-07-26 15:45:00,41.28,41.29,41.22,41.24,7178.0,40.0794,40.0891,40.0212,40.0406,7178.0
2021-07-26 15:50:00,41.27,41.3,41.16,41.24,20369.0,40.0697,40.0988,39.9629,40.0406,20369.0
2021-07-26 15:55:00,41.25,41.44,41.25,41.44,26329.0,40.0503,40.2348,40.0503,40.2348,26329.0
2021-07-27 09:30:00,40.8,40.82,40.2,40.25,136708.0,39.6134,39.6328,39.0308,39.0794,136708.0
2021-07-27 09:35:00,40.27,40.53,40.14,40.14,59809.0,39.0988,39.3512,38.9726,38.9726,59809.0
2021-07-27 09:40:00,40.14,40.16,39.66,39.73,105119.0,38.9726,38.992,38.5065,38.5745,105119.0
2021-07-27 09:45:00,39.72,40.05,39.72,39.92,65630.0,38.5648,38.8852,38.5648,38.759,65630.0
2021-07-27 09:50:00,39.92,39.99,39.69,39.81,51986.0,38.759,38.8269,38.5357,38.6522,51986.0
2021-07-27 09:55:00,39.75,39.81,39.37,39.48,47237.0,38.5939,38.6522,38.225,38.3318,47237.0
2021-07-27 10:00:00,39.46,39.67,39.33,39.53,33985.0,38.3124,38.5162,38.1861,38.3803,33985.0
2021-07-27 10:05:00,39.54,39.54,39.16,39.35,41916.0,38.39,38.39,38.0211,38.2056,41916.0
2021-07-27 10:10:00,39.34,39.34,38.78,38.82,93906.0,38.1958,38.1958,37.6521,37.691,93906.0
2021-07-27 10:15:00,38.81,39.05,38.69,39.05,58159.0,37.6813,37.9143,37.5647,37.9143,58159.0
2021-07-27 10:20:00,39.05,39.3,38.83,39.22,37110.0,37.9143,38.157,37.7007,38.0793,37110.0
2021-07-27 10:25:00,39.21,39.32,39.13,39.22,55291.0,38.0696,38.1764,37.9919,38.0793,55291.0
2021-07-27 10:30:00,39.22,39.23,38.7,38.71,68051.0,38.0793,38.089,37.5745,37.5842,68051.0
2021-07-27 10:35:00,38.73,38.77,38.41,38.45,71330.0,37.6036,37.6424,37.2929,37.3317,71330.0
2021-07-27 10:40:00,38.46,38.52,38.29,38.44,42551.0,37.3414,37.3997,37.1764,37.322,42551.0
2021-07-27 10:45:00,38.45,38.63,38.45,38.61,23771.0,37.3317,37.5065,37.3317,37.4871,23771.0
2021-07-27 10:50:00,38.58,38.64,38.39,38.44,29624.0,37.4579,37.5162,37.2735,37.322,29624.0
2021-07-27 10:55:00,38.48,38.82,38.48,38.69,48717.0,37.3609,37.691,37.3609,37.5647,48717.0
2021-07-27 11:00:00,38.66,38.89,38.62,38.74,21776.0,37.5356,37.7589,37.4968,37.6133,21776.0
2021-07-27 11:05:00,38.75,38.75,38.4,38.41,62259.0,37.623,37.623,37.2832,37.2929,62259.0
2021-07-27 11:10:00,38.4,38.53,38.34,38.47,16709.0,37.2832,37.4094,37.2249,37.3511,16709.0
2021-07-27 11:15:00,38.42,38.42,37.87,37.87,79719.0,37.3026,37.3026,36.7686,36.7686,79719.0
2021-07-27 11:20:00,37.88,37.93,37.77,37.79,57190.0,36.7783,36.8269,36.6715,36.6909,57190.0
2021-07-27 11:25:00,37.84,37.91,37.62,37.91,32335.0,36.7395,36.8074,36.5259,36.8074,32335.0
2021-07-27 11:30:00,37.89,37.89,37.63,37.64,38980.0,36.788,36.788,36.5356,36.5453,38980.0
2021-07-27 11:35:00,37.66,37.71,37.52,37.66,26397.0,36.5647,36.6132,36.4288,36.5647,26397.0
2021-07-27 11:40:00,37.6,37.84,37.5,37.71,41792.0,36.5064,36.7395,36.4094,36.6132,41792.0
2021-07-27 11:45:00,37.71,37.84,37.68,37.73,33104.0,36.6132,36.7395,36.5841,36.6327,33104.0
2021-07-27 11:50:00,37.72,37.76,37.64,37.73,26424.0,36.623,36.6618,36.5453,36.6327,26424.0
2021-07-27 11:55:00,37.72,37.76,37.62,37.7,41486.0,36.623,36.6618,36.5259,36.6035,41486.0
2021-07-27 12:00:00,37.65,37.65,37.24,37.25,74472.0,36.555,36.555,36.1569,36.1666,74472.0
2021-07-27 12:05:00,37.23,37.51,37.11,37.38,52216.0,36.1472,36.4191,36.0307,36.2928,52216.0
2021-07-27 12:10:00,37.4,37.45,37.33,37.38,17747.0,36.3123,36.3608,36.2443,36.2928,17747.0
2021-07-27 12:15:00,37.36,37.48,37.3,37.39,15520.0,36.2734,36.3899,36.2152,36.3026,15520.0
2021-07-27 12:20:00,37.38,37.52,37.35,37.46,18608.0,36.2928,36.4288,36.2637,36.3705,18608.0
2021-07-27 12:25:00,37.47,37.5,37.39,37.5,14297.0,36.3802,36.4094,36.3026,36.4094,14297.0
2021-07-27 12:30:00,37.49,37.53,37.25,37.25,41193.0,36.3996,36.4385,36.1666,36.1666,41193.0
2021-07-27 12:35:00,37.25,37.45,37.25,37.38,20134.0,36.1666,36.3608,36.1666,36.2928,20134.0
2021-07-27 12:40:00,37.4,37.55,37.35,37.54,15181.0,36.3123,36.4579,36.2637,36.4482,15181.0
2021-07-27 12:45:00,37.51,37.55,37.43,37.47,22487.0,36.4191,36.4579,36.3414,36.3802,22487.0
2021-07-27 12:50:00,37.47,37.55,37.34,37.34,19625.0,36.3802,36.4579,36.254,36.254,19625.0
2021-07-27 12:55:00,37.33,37.33,37.2,37.2,14412.0,36.2443,36.2443,36.1181,36.1181,14412.0
2021-07-27 13:00:00,37.2,37.36,37.2,37.22,9677.0,36.1181,36.2734,36.1181,36.1375,9677.0
2021-07-27 13:05:00,37.22,37.38,37.2,37.29,28761.0,36.1375,36.2928,36.1181,36.2055,28761.0
2021-07-27 13:10:00,37.24,37.3,37.03,37.03,26315.0,36.1569,36.2152,35.953,35.953,26315.0
2021-07-27 13:15:00,37.04,37.11,36.76,36.78,93710.0,35.9627,36.0307,35.6909,35.7103,93710.0
2021-07-27 13:20:00,36.78,36.79,36.72,36.73,16155.0,35.7103,35.72,35.652,35.6618,16155.0
2021-07-27 13:25:00,36.74,36.99,36.72,36.99,24726.0,35.6715,35.9142,35.652,35.9142,24726.0
2021-07-27 13:30:00,36.96,37.02,36.9,36.91,11111.0,35.8851,35.9433,35.8268,35.8365,11111.0
2021-07-27 13:35:00,36.9,37.25,36.9,37.22,14859.0,35.8268,36.1666,35.8268,36.1375,14859.0
2021-07-27 13:40:00,37.22,37.26,37.21,37.23,15218.0,36.1375,36.1763,36.1278,36.1472,15218.0
2021-07-27 13:45:00,37.24,37.54,37.21,37.5,27058.0,36.1569,36.4482,36.1278,36.4094,27058.0
2021-07-27 13:50:00,37.49,37.49,37.35,37.36,7468.0,36.3996,36.3996,36.2637,36.2734,7468.0
2021-07-27 13:55:00,37.36,37.39,37.26,37.27,8162.0,36.2734,36.3026,36.1763,36.186,8162.0
2021-07-27 14:00:00,37.3,37.48,37.29,37.43,11351.0,36.2152,36.3899,36.2055,36.3414,11351.0
2021-07-27 14:05:00,37.47,37.6,37.42,37.59,19919.0,36.3802,36.5064,36.3317,36.4967,19919.0
2021-07-27 14:10:00,37.6,37.75,37.58,37.75,13075.0,36.5064,36.6521,36.487,36.6521,13075.0
2021-07-27 14:15:00,37.76,37.98,37.76,37.94,25700.0,36.6618,36.8754,36.6618,36.8366,25700.0
2021-07-27 14:20:00,37.95,38.07,37.95,38.0,21653.0,36.8463,36.9628,36.8463,36.8948,21653.0
2021-07-27 14:25:00,38.01,38.11,37.91,37.94,15224.0,36.9045,37.0016,36.8074,36.8366,15224.0
2021-07-27 14:30:00,37.94,38.1,37.9,38.04,33376.0,36.8366,36.9919,36.7977,36.9337,33376.0
2021-07-27 14:35:00,38.06,38.15,38.05,38.09,5430.0,36.9531,37.0405,36.9434,36.9822,5430.0
2021-07-27 14:40:00,38.12,38.16,38.1,38.15,2528.0,37.0113,37.0502,36.9919,37.0405,2528.0
2021-07-27 14:45:00,38.18,38.37,38.18,38.37,19923.0,37.0696,37.2541,37.0696,37.2541,19923.0
2021-07-27 14:50:00,38.36,38.38,38.28,38.38,18480.0,37.2443,37.2638,37.1667,37.2638,18480.0
2021-07-27 14:55:00,38.39,38.64,38.39,38.62,31371.0,37.2735,37.5162,37.2735,37.4968,31371.0
2021-07-27 15:00:00,38.63,38.84,38.63,38.79,19418.0,37.5065,37.7104,37.5065,37.6618,19418.0
2021-07-27 15:05:00,38.8,38.92,38.78,38.92,15568.0,37.6715,37.7881,37.6521,37.7881,15568.0
2021-07-27 15:10:00,38.93,38.93,38.65,38.67,35871.0,37.7978,37.7978,37.5259,37.5453,35871.0
2021-07-27 15:15:00,38.67,38.75,38.64,38.64,14648.0,37.5453,37.623,37.5162,37.5162,14648.0
2021-07-27 15:20:00,38.64,38.73,38.64,38.72,15098.0,37.5162,37.6036,37.5162,37.5939,15098.0
2021-07-27 15:25:00,38.69,38.83,38.68,38.82,10658.0,37.5647,37.7007,37.555,37.691,10658.0
2021-07-27 15:30:00,38.74,38.92,38.69,38.84,10396.0,37.6133,37.7881,37.5647,37.7104,10396.0
2021-07-27 15:35:00,38.77,38.77,38.6,38.6,10552.0,37.6424,37.6424,37.4774,37.4774,10552.0
2021-07-27 15:40:00,38.57,38.57,38.4,38.53,36299.0,37.4482,37.4482,37.2832,37.4094,36299.0
2021-07-27 15:45:00,38.53,38.67,38.5,38.59,17417.0,37.4094,37.5453,37.3803,37.4677,17417.0
2021-07-27 15:50:00,38.64,38.82,38.64,38.74,52206.0,37.5162,37.691,37.5162,37.6133,52206.0
2021-07-27 15:55:00,38.75,39.15,38.74,39.15,101978.0,37.623,38.0114,37.6133,38.0114,101978.0
2021-07-28 09:30:00,39.48,39.99,39.48,39.93,112034.0,38.3318,38.8269,38.3318,38.7687,112034.0
2021-07-28 09:35:00,39.92,40.13,39.55,39.82,149306.0,38.759,38.9629,38.3997,38.6619,149306.0
2021-07-28 09:40:00,39.82,39.82,39.1,39.12,50142.0,38.6619,38.6619,37.9628,37.9822,50142.0
2021-07-28 09:45:00,39.12,39.71,39.03,39.66,50478.0,37.9822,38.5551,37.8949,38.5065,50478.0
2021-07-28 09:50:00,39.68,40.03,39.59,39.59,106517.0,38.526,38.8658,38.4386,38.4386,106517.0
2021-07-28 09:55:00,39.59,39.86,39.56,39.65,33319.0,38.4386,38.7007,38.4094,38.4968,33319.0
2021-07-28 10:00:00,39.7,40.02,39.5,39.94,47879.0,38.5454,38.8561,38.3512,38.7784,47879.0
2021-07-28 10:05:00,39.97,40.14,39.89,40.12,22257.0,38.8075,38.9726,38.7298,38.9532,22257.0
2021-07-28 10:10:00,40.09,40.12,39.7,39.79,32239.0,38.924,38.9532,38.5454,38.6328,32239.0
2021-07-28 10:15:00,39.81,40.1,39.77,39.96,14494.0,38.6522,38.9337,38.6133,38.7978,14494.0
2021-07-28 10:20:00,39.98,40.09,39.84,39.89,52757.0,38.8172,38.924,38.6813,38.7298,52757.0
2021-07-28 10:25:00,39.88,39.99,39.75,39.9,22937.0,38.7201,38.8269,38.5939,38.7396,22937.0
2021-07-28 10:30:00,39.91,39.99,39.78,39.99,17327.0,38.7493,38.8269,38.623,38.8269,17327.0
2021-07-28 10:35:00,40.0,40.04,39.82,39.96,55756.0,38.8366,38.8755,38.6619,38.7978,55756.0
2021-07-28 10:40:00,39.92,39.96,39.56,39.6,33508.0,38.759,38.7978,38.4094,38.4483,33508.0
2021-07-28 10:45:00,39.6,39.96,39.6,39.91,13146.0,38.4483,38.7978,38.4483,38.7493,13146.0
2021-07-28 10:50:00,39.94,40.12,39.93,40.1,41585.0,38.7784,38.9532,38.7687,38.9337,41585.0
2021-07-28 10:55:00,40.11,40.24,40.11,40.16,32304.0,38.9434,39.0697,38.9434,38.992,32304.0
2021-07-28 11:00:00,40.17,40.42,40.11,40.41,46023.0,39.0017,39.2444,38.9434,39.2347,46023.0
2021-07-28 11:05:00,40.43,40.52,40.41,40.47,29743.0,39.2541,39.3415,39.2347,39.293,29743.0
2021-07-28 11:10:00,40.48,40.73,40.48,40.61,34749.0,39.3027,39.5454,39.3027,39.4289,34749.0
2021-07-28 11:15:00,40.61,40.86,40.61,40.8,34043.0,39.4289,39.6716,39.4289,39.6134,34043.0
2021-07-28 11:20:00,40.82,40.83,40.53,40.67,13328.0,39.6328,39.6425,39.3512,39.4872,13328.0
2021-07-28 11:25:00,40.67,40.73,40.55,40.55,18479.0,39.4872,39.5454,39.3707,39.3707,18479.0
2021-07-28 11:30:00,40.54,40.7,40.42,40.7,16748.0,39.3609,39.5163,39.2444,39.5163,16748.0
2021-07-28 11:35:00,40.66,40.74,40.6,40.7,38806.0,39.4775,39.5551,39.4192,39.5163,38806.0
2021-07-28 11:40:00,40.69,40.76,40.6,40.75,13392.0,39.5066,39.5745,39.4192,39.5648,13392.0
2021-07-28 11:45:00,40.72,40.82,40.61,40.71,23289.0,39.5357,39.6328,39.4289,39.526,23289.0
2021-07-28 11:50:00,40.75,40.83,40.72,40.79,13613.0,39.5648,39.6425,39.5357,39.6037,13613.0
2021-07-28 11:55:00,40.8,41.04,40.78,41.02,92155.0,39.6134,39.8464,39.594,39.827,92155.0
2021-07-28 12:00:00,41.02,41.06,40.95,40.99,20092.0,39.827,39.8658,39.759,39.7979,20092.0
2021-07-28 12:05:00,41.07,41.14,41.06,41.08,16821.0,39.8755,39.9435,39.8658,39.8852,16821.0
2021-07-28 12:10:00,41.09,41.27,41.08,41.14,27964.0,39.8949,40.0697,39.8852,39.9435,27964.0
2021-07-28 12:15:00,41.16,41.18,41.04,41.11,25737.0,39.9629,39.9823,39.8464,39.9144,25737.0
2021-07-28 12:20:00,41.12,41.18,41.06,41.16,10325.0,39.9241,39.9823,39.8658,39.9629,10325.0
2021-07-28 12:25:00,41.14,41.22,41.1,41.12,10086.0,39.9435,40.0212,39.9047,39.9241,10086.0
2021-07-28 12:30:00,41.16,41.28,41.15,41.27,18147.0,39.9629,40.0794,39.9532,40.0697,18147.0
2021-07-28 12:35:00,41.25,41.26,40.86,40.95,19360.0,40.0503,40.06,39.6716,39.759,19360.0
2021-07-28 12:40:00,40.94,40.99,40.88,40.97,15400.0,39.7493,39.7979,39.6911,39.7784,15400.0
2021-07-28 12:45:00,40.97,41.04,40.97,41.04,9363.0,39.7784,39.8464,39.7784,39.8464,9363.0
2021-07-28 12:50:00,41.04,41.04,40.84,40.87,7458.0,39.8464,39.8464,39.6522,39.6813,7458.0
2021-07-28 12:55:00,40.9,40.96,40.85,40.89,15904.0,39.7105,39.7687,39.6619,39.7008,15904.0
2021-07-28 13:00:00,40.92,41.03,40.84,40.88,21016.0,39.7299,39.8367,39.6522,39.6911,21016.0
2021-07-28 13:05:00,40.92,41.01,40.83,40.91,7234.0,39.7299,39.8173,39.6425,39.7202,7234.0
2021-07-28 13:10:00,40.9,40.98,40.86,40.91,4323.0,39.7105,39.7881,39.6716,39.7202,4323.0
2021-07-28 13:15:00,40.91,40.91,40.68,40.73,13990.0,39.7202,39.7202,39.4969,39.5454,13990.0
2021-07-28 13:20:00,40.72,40.87,40.71,40.8,8852.0,39.5357,39.6813,39.526,39.6134,8852.0
2021-07-28 13:25:00,40.78,40.86,40.72,40.78,21704.0,39.594,39.6716,39.5357,39.594,21704.0
2021-07-28 13:30:00,40.77,40.8,40.63,40.63,20260.0,39.5843,39.6134,39.4483,39.4483,20260.0
2021-07-28 13:35:00,40.63,40.68,40.53,40.58,23486.0,39.4483,39.4969,39.3512,39.3998,23486.0
2021-07-28 13:40:00,40.57,40.73,40.57,40.69,7890.0,39.3901,39.5454,39.3901,39.5066,7890.0
2021-07-28 13:45:00,40.71,40.78,40.71,40.73,8383.0,39.526,39.594,39.526,39.5454,8383.0
2021-07-28 13:50:00,40.77,40.78,40.63,40.72,5450.0,39.5843,39.594,39.4483,39.5357,5450.0
2021-07-28 13:55:00,40.71,40.76,40.64,40.67,8380.0,39.526,39.5745,39.458,39.4872,8380.0
2021-07-28 14:00:00,40.71,41.1,40.28,41.07,55672.0,39.526,39.9047,39.1085,39.8755,55672.0
2021-07-28 14:05:00,41.03,41.03,40.63,40.77,29160.0,39.8367,39.8367,39.4483,39.5843,29160.0
2021-07-28 14:10:00,40.8,41.05,40.8,41.05,24892.0,39.6134,39.8561,39.6134,39.8561,24892.0
2021-07-28 14:15:00,41.04,41.1,41.0,41.0,16454.0,39.8464,39.9047,39.8076,39.8076,16454.0
2021-07-28 14:20:00,40.96,41.13,40.93,41.08,14530.0,39.7687,39.9338,39.7396,39.8852,14530.0
2021-07-28 14:25:00,41.08,41.14,41.05,41.12,6456.0,39.8852,39.9435,39.8561,39.9241,6456.0
2021-07-28 14:30:00,41.14,41.21,41.02,41.19,20478.0,39.9435,40.0115,39.827,39.992,20478.0
2021-07-28 14:35:00,41.17,41.34,40.87,41.33,58530.0,39.9726,40.1377,39.6813,40.128,58530.0
2021-07-28 14:40:00,41.35,41.44,41.3,41.36,32572.0,40.1474,40.2348,40.0988,40.1571,32572.0
2021-07-28 14:45:00,41.4,41.46,41.38,41.45,57084.0,40.1959,40.2542,40.1765,40.2445,57084.0
2021-07-28 14:50:00,41.44,41.5,41.18,41.23,33811.0,40.2348,40.293,39.9823,40.0309,33811.0
2021-07-28 14:55:00,41.26,41.29,41.1,41.19,11956.0,40.06,40.0891,39.9047,39.992,11956.0
2021-07-28 15:00:00,41.22,41.29,41.09,41.17,15096.0,40.0212,40.0891,39.8949,39.9726,15096.0
2021-07-28 15:05:00,41.2,41.23,41.11,41.19,9794.0,40.0017,40.0309,39.9144,39.992,9794.0
2021-07-28 15:10:00,41.21,41.3,41.21,41.3,12916.0,40.0115,40.0988,40.0115,40.0988,12916.0
2021-07-28 15:15:00,41.3,41.42,41.3,41.37,21309.0,40.0988,40.2153,40.0988,40.1668,21309.0
2021-07-28 15:20:00,41.39,41.44,41.21,41.36,12356.0,40.1862,40.2348,40.0115,40.1571,12356.0
2021-07-28 15:25:00,41.37,41.46,41.31,41.46,19726.0,40.1668,40.2542,40.1085,40.2542,19726.0
2021-07-28 15:30:00,41.46,41.5,41.45,41.46,37891.0,40.2542,40.293,40.2445,40.2542,37891.0
2021-07-28 15:35:00,41.46,41.47,41.31,41.35,16341.0,40.2542,40.2639,40.1085,40.1474,16341.0
2021-07-28 15:40:00,41.34,41.36,41.26,41.3,25641.0,40.1377,40.1571,40.06,40.0988,25641.0
2021-07-28 15:45:00,41.29,41.36,41.24,41.29,15210.0,40.0891,40.1571,40.0406,40.0891,15210.0
2021-07-28 15:50:00,41.35,41.35,41.17,41.17,27061.0,40.1474,40.1474,39.9726,39.9726,27061.0
2021-07-28 15:55:00,41.15,41.22,41.09,41.1,54625.0,39.9532,40.0212,39.8949,39.9047,54625.0
2021-07-29 09:30:00,41.24,42.25,41.24,42.23,428238.0,40.0406,41.0212,40.0406,41.0018,428238.0
2021-07-29 09:35:00,42.25,42.84,42.25,42.55,157781.0,41.0212,41.594,41.0212,41.3125,157781.0
2021-07-29 09:40:00,42.57,42.92,42.57,42.67,68279.0,41.3319,41.6717,41.3319,41.429,68279.0
2021-07-29 09:45:00,42.69,42.88,42.64,42.85,47767.0,41.4484,41.6329,41.3999,41.6038,47767.0
2021-07-29 09:50:00,42.85,42.92,42.46,42.57,59967.0,41.6038,41.6717,41.2251,41.3319,59967.0
2021-07-29 09:55:00,42.6,42.66,42.18,42.43,73623.0,41.361,41.4193,40.9532,41.196,73623.0
2021-07-29 10:00:00,42.48,42.57,42.24,42.25,137860.0,41.2445,41.3319,41.0115,41.0212,137860.0
2021-07-29 10:05:00,42.25,42.35,42.12,42.19,27654.0,41.0212,41.1183,40.895,40.963,27654.0
2021-07-29 10:10:00,42.19,42.64,42.19,42.54,57566.0,40.963,41.3999,40.963,41.3028,57566.0
2021-07-29 10:15:00,42.55,42.77,42.52,42.73,30531.0,41.3125,41.5261,41.2834,41.4872,30531.0
2021-07-29 10:20:00,42.74,42.89,42.74,42.82,48507.0,41.497,41.6426,41.497,41.5746,48507.0
2021-07-29 10:25:00,42.84,42.96,42.77,42.96,60984.0,41.594,41.7106,41.5261,41.7106,60984.0
2021-07-29 10:30:00,42.97,42.99,42.9,42.92,25304.0,41.7203,41.7397,41.6523,41.6717,25304.0
2021-07-29 10:35:00,42.91,43.06,42.91,43.02,154269.0,41.662,41.8077,41.662,41.7688,154269.0
2021-07-29 10:40:00,43.05,43.1,42.95,43.05,39980.0,41.7979,41.8465,41.7008,41.7979,39980.0
2021-07-29 10:45:00,43.08,43.1,42.98,43.06,25283.0,41.8271,41.8465,41.73,41.8077,25283.0
2021-07-29 10:50:00,43.05,43.16,43.03,43.12,35009.0,41.7979,41.9047,41.7785,41.8659,35009.0
2021-07-29 10:55:00,43.15,43.19,43.08,43.15,31140.0,41.895,41.9339,41.8271,41.895,31140.0
2021-07-29 11:00:00,43.16,43.26,43.09,43.16,38964.0,41.9047,42.0018,41.8368,41.9047,38964.0
2021-07-29 11:05:00,43.17,43.32,43.15,43.3,25100.0,41.9145,42.0601,41.895,42.0407,25100.0
2021-07-29 11:10:00,43.32,43.34,43.14,43.14,22396.0,42.0601,42.0795,41.8853,41.8853,22396.0
2021-07-29 11:15:00,43.15,43.19,42.94,43.07,28990.0,41.895,41.9339,41.6911,41.8174,28990.0
2021-07-29 11:20:00,43.04,43.17,42.95,43.16,22814.0,41.7882,41.9145,41.7008,41.9047,22814.0
2021-07-29 11:25:00,43.14,43.19,43.08,43.09,14887.0,41.8853,41.9339,41.8271,41.8368,14887.0
2021-07-29 11:30:00,43.1,43.11,42.79,42.81,62075.0,41.8465,41.8562,41.5455,41.5649,62075.0
2021-07-29 11:35:00,42.81,42.93,42.64,42.71,17481.0,41.5649,41.6814,41.3999,41.4678,17481.0
2021-07-29 11:40:00,42.7,42.96,42.7,42.96,9396.0,41.4581,41.7106,41.4581,41.7106,9396.0
2021-07-29 11:45:00,42.98,43.11,42.98,43.1,17321.0,41.73,41.8562,41.73,41.8465,17321.0
2021-07-29 11:50:00,43.08,43.15,42.89,42.9,7536.0,41.8271,41.895,41.6426,41.6523,7536.0
2021-07-29 11:55:00,42.89,43.06,42.84,42.98,24571.0,41.6426,41.8077,41.594,41.73,24571.0
2021-07-29 12:00:00,43.02,43.08,42.97,42.99,16145.0,41.7688,41.8271,41.7203,41.7397,16145.0
2021-07-29 12:05:00,43.02,43.17,43.02,43.17,10275.0,41.7688,41.9145,41.7688,41.9145,10275.0
2021-07-29 12:10:00,43.17,43.28,43.16,43.28,19951.0,41.9145,42.0213,41.9047,42.0213,19951.0
2021-07-29 12:15:00,43.27,43.41,43.27,43.4,53207.0,42.0115,42.1475,42.0115,42.1378,53207.0
2021-07-29 12:20:00,43.42,43.49,43.38,43.42,22073.0,42.1572,42.2251,42.1183,42.1572,22073.0
2021-07-29 12:25:00,43.42,43.42,43.33,43.37,11764.0,42.1572,42.1572,42.0698,42.1086,11764.0
2021-07-29 12:30:00,43.38,43.41,43.35,43.4,20318.0,42.1183,42.1475,42.0892,42.1378,20318.0
2021-07-29 12:35:00,43.39,43.39,43.27,43.33,23304.0,42.1281,42.1281,42.0115,42.0698,23304.0
2021-07-29 12:40:00,43.32,43.32,43.13,43.13,37033.0,42.0601,42.0601,41.8756,41.8756,37033.0
2021-07-29 12:45:00,43.15,43.18,43.06,43.17,10596.0,41.895,41.9242,41.8077,41.9145,10596.0
2021-07-29 12:50:00,43.16,43.27,43.16,43.21,15148.0,41.9047,42.0115,41.9047,41.9533,15148.0
2021-07-29 12:55:00,43.21,43.36,43.2,43.35,11322.0,41.9533,42.0989,41.9436,42.0892,11322.0
2021-07-29 13:00:00,43.36,43.46,43.3,43.45,27042.0,42.0989,42.196,42.0407,42.1863,27042.0
2021-07-29 13:05:00,43.45,43.46,43.24,43.39,20291.0,42.1863,42.196,41.9824,42.1281,20291.0
2021-07-29 13:10:00,43.39,43.47,43.37,43.4,11986.0,42.1281,42.2057,42.1086,42.1378,11986.0
2021-07-29 13:15:00,43.39,43.39,43.26,43.27,13400.0,42.1281,42.1281,42.0018,42.0115,13400.0
2021-07-29 13:20:00,43.27,43.28,43.18,43.26,19056.0,42.0115,42.0213,41.9242,42.0018,19056.0
2021-07-29 13:25:00,43.24,43.47,43.2,43.44,19212.0,41.9824,42.2057,41.9436,42.1766,19212.0
2021-07-29 13:30:00,43.44,43.5,43.43,43.5,49014.0,42.1766,42.2349,42.1669,42.2349,49014.0
2021-07-29 13:35:00,43.51,43.56,43.46,43.56,31781.0,42.2446,42.2931,42.196,42.2931,31781.0
2021-07-29 13:40:00,43.56,43.58,43.5,43.54,13852.0,42.2931,42.3125,42.2349,42.2737,13852.0
2021-07-29 13:45:00,43.55,43.6,43.5,43.51,44165.0,42.2834,42.3319,42.2349,42.2446,44165.0
2021-07-29 13:50:00,43.49,43.57,43.43,43.57,56384.0,42.2251,42.3028,42.1669,42.3028,56384.0
2021-07-29 13:55:00,43.59,43.59,43.49,43.57,7026.0,42.3222,42.3222,42.2251,42.3028,7026.0
2021-07-29 14:00:00,43.57,43.66,43.55,43.64,19418.0,42.3028,42.3902,42.2834,42.3708,19418.0
2021-07-29 14:05:00,43.62,43.62,43.52,43.58,9317.0,42.3514,42.3514,42.2543,42.3125,9317.0
2021-07-29 14:10:00,43.6,43.67,43.59,43.66,10045.0,42.3319,42.3999,42.3222,42.3902,10045.0
2021-07-29 14:15:00,43.65,43.68,43.51,43.54,21289.0,42.3805,42.4096,42.2446,42.2737,21289.0
2021-07-29 14:20:00,43.56,43.6,43.42,43.46,19705.0,42.2931,42.3319,42.1572,42.196,19705.0
2021-07-29 14:25:00,43.46,43.59,43.38,43.55,17135.0,42.196,42.3222,42.1183,42.2834,17135.0
2021-07-29 14:30:00,43.55,43.6,43.43,43.47,18509.0,42.2834,42.3319,42.1669,42.2057,18509.0
2021-07-29 14:35:00,43.47,43.47,43.24,43.3,31976.0,42.2057,42.2057,41.9824,42.0407,31976.0
2021-07-29 14:40:00,43.31,43.38,43.26,43.27,11818.0,42.0504,42.1183,42.0018,42.0115,11818.0
2021-07-29 14:45:00,43.27,43.29,43.21,43.25,14728.0,42.0115,42.031,41.9533,41.9921,14728.0
2021-07-29 14:50:00,43.27,43.34,43.18,43.21,13916.0,42.0115,42.0795,41.9242,41.9533,13916.0
2021-07-29 14:55:00,43.21,43.32,43.19,43.32,20623.0,41.9533,42.0601,41.9339,42.0601,20623.0
2021-07-29 15:00:00,43.31,43.32,43.17,43.23,25736.0,42.0504,42.0601,41.9145,41.9727,25736.0
2021-07-29 15:05:00,43.22,43.36,43.19,43.36,13897.0,41.963,42.0989,41.9339,42.0989,13897.0
2021-07-29 15:10:00,43.36,43.36,43.24,43.28,9987.0,42.0989,42.0989,41.9824,42.0213,9987.0
2021-07-29 15:15:00,43.27,43.32,43.18,43.32,10289.0,42.0115,42.0601,41.9242,42.0601,10289.0
2021-07-29 15:20:00,43.31,43.31,43.1,43.13,25752.0,42.0504,42.0504,41.8465,41.8756,25752.0
2021-07-29 15:25:00,43.12,43.24,43.1,43.17,13227.0,41.8659,41.9824,41.8465,41.9145,13227.0
2021-07-29 15:30:00,43.17,43.23,43.12,43.2,29014.0,41.9145,41.9727,41.8659,41.9436,29014.0
2021-07-29 15:35:00,43.21,43.32,43.19,43.32,14936.0,41.9533,42.0601,41.9339,42.0601,14936.0
2021-07-29 15:40:00,43.33,43.42,43.24,43.42,20556.0,42.0698,42.1572,41.9824,42.1572,20556.0
2021-07-29 15:45:00,43.42,43.52,43.35,43.41,56364.0,42.1572,42.2543,42.0892,42.1475,56364.0
2021-07-29 15:50:00,43.4,43.51,43.36,43.48,43440.0,42.1378,42.2446,42.0989,42.2154,43440.0
2021-07-29 15:55:00,43.48,43.52,43.41,43.45,82218.0,42.2154,42.2543,42.1475,42.1863,82218.0
2021-07-30 09:30:00,42.19,43.17,42.12,43.15,269908.0,40.963,41.9145,40.895,41.895,269908.0
2021-07-30 09:35:00,43.07,43.68,43.05,43.48,86851.0,41.8174,42.4096,41.7979,42.2154,86851.0
2021-07-30 09:40:00,43.57,43.82,43.41,43.76,41383.0,42.3028,42.5455,42.1475,42.4873,41383.0
2021-07-30 09:45:00,43.75,44.11,43.74,43.92,145813.0,42.4776,42.8271,42.4679,42.6426,145813.0
2021-07-30 09:50:00,43.94,44.08,43.64,43.8,64349.0,42.6621,42.798,42.3708,42.5261,64349.0
2021-07-30 09:55:00,43.87,43.9,43.66,43.87,31306.0,42.5941,42.6232,42.3902,42.5941,31306.0
2021-07-30 10:00:00,43.89,44.49,43.89,44.49,98210.0,42.6135,43.1961,42.6135,43.1961,98210.0
2021-07-30 10:05:00,44.49,44.49,44.3,44.31,54345.0,43.1961,43.1961,43.0116,43.0213,54345.0
2021-07-30 10:10:00,44.36,44.41,44.24,44.31,57764.0,43.0698,43.1184,42.9533,43.0213,57764.0
2021-07-30 10:15:00,44.38,44.38,43.71,43.74,56912.0,43.0893,43.0893,42.4387,42.4679,56912.0
2021-07-30 10:20:00,43.77,43.85,43.6,43.7,40409.0,42.497,42.5747,42.3319,42.429,40409.0
2021-07-30 10:25:00,43.7,43.88,43.52,43.63,21323.0,42.429,42.6038,42.2543,42.3611,21323.0
2021-07-30 10:30:00,43.66,43.72,43.4,43.5,16481.0,42.3902,42.4485,42.1378,42.2349,16481.0
2021-07-30 10:35:00,43.5,43.79,43.27,43.39,34555.0,42.2349,42.5164,42.0115,42.1281,34555.0
2021-07-30 10:40:00,43.39,43.66,43.38,43.47,16004.0,42.1281,42.3902,42.1183,42.2057,16004.0
2021-07-30 10:45:00,43.5,43.52,43.09,43.09,39083.0,42.2349,42.2543,41.8368,41.8368,39083.0
2021-07-30 10:50:00,43.09,43.37,43.07,43.25,10164.0,41.8368,42.1086,41.8174,41.9921,10164.0
2021-07-30 10:55:00,43.23,43.42,43.17,43.19,15262.0,41.9727,42.1572,41.9145,41.9339,15262.0
2021-07-30 11:00:00,43.14,43.14,42.8,42.97,28434.0,41.8853,41.8853,41.5552,41.7203,28434.0
2021-07-30 11:05:00,42.92,43.21,42.84,43.14,13573.0,41.6717,41.9533,41.594,41.8853,13573.0
2021-07-30 11:10:00,43.15,43.18,42.9,42.93,7428.0,41.895,41.9242,41.6523,41.6814,7428.0
2021-07-30 11:15:00,42.91,42.95,42.81,42.92,8710.0,41.662,41.7008,41.5649,41.6717,8710.0
2021-07-30 11:20:00,42.87,43.1,42.83,43.06,8726.0,41.6232,41.8465,41.5843,41.8077,8726.0
2021-07-30 11:25:00,43.05,43.14,42.95,43.09,8367.0,41.7979,41.8853,41.7008,41.8368,8367.0
2021-07-30 11:30:00,43.08,43.18,42.87,42.89,42116.0,41.8271,41.9242,41.6232,41.6426,42116.0
2021-07-30 11:35:00,42.89,43.05,42.71,42.83,27624.0,41.6426,41.7979,41.4678,41.5843,27624.0
2021-07-30 11:40:00,42.84,42.98,42.74,42.91,6055.0,41.594,41.73,41.497,41.662,6055.0
2021-07-30 11:45:00,42.92,42.95,42.79,42.82,10720.0,41.6717,41.7008,41.5455,41.5746,10720.0
2021-07-30 11:50:00,42.82,43.08,42.81,42.92,5688.0,41.5746,41.8271,41.5649,41.6717,5688.0
2021-07-30 11:55:00,42.94,43.08,42.92,43.08,26588.0,41.6911,41.8271,41.6717,41.8271,26588.0
2021-07-30 12:00:00,43.07,43.22,43.07,43.13,33286.0,41.8174,41.963,41.8174,41.8756,33286.0
2021-07-30 12:05:00,43.13,43.23,43.09,43.17,8624.0,41.8756,41.9727,41.8368,41.9145,8624.0
2021-07-30 12:10:00,43.18,43.39,43.17,43.3,55849.0,41.9242,42.1281,41.9145,42.0407,55849.0
2021-07-30 12:15:00,43.31,43.54,43.29,43.51,16830.0,42.0504,42.2737,42.031,42.2446,16830.0
2021-07-30 12:20:00,43.48,43.5,43.42,43.42,5175.0,42.2154,42.2349,42.1572,42.1572,5175.0
2021-07-30 12:25:00,43.43,43.5,43.42,43.44,9179.0,42.1669,42.2349,42.1572,42.1766,9179.0
2021-07-30 12:30:00,43.5,43.61,43.46,43.61,7319.0,42.2349,42.3417,42.196,42.3417,7319.0
2021-07-30 12:35:00,43.6,43.66,43.55,43.63,9852.0,42.3319,42.3902,42.2834,42.3611,9852.0
2021-07-30 12:40:00,43.64,43.77,43.63,43.73,25103.0,42.3708,42.497,42.3611,42.4582,25103.0
2021-07-30 12:45:00,43.75,43.85,43.75,43.84,7944.0,42.4776,42.5747,42.4776,42.565,7944.0
2021-07-30 12:50:00,43.84,43.91,43.8,43.89,11003.0,42.565,42.6329,42.5261,42.6135,11003.0
2021-07-30 12:55:00,43.86,43.91,43.79,43.91,12425.0,42.5844,42.6329,42.5164,42.6329,12425.0
2021-07-30 13:00:00,43.91,43.91,43.69,43.69,24252.0,42.6329,42.6329,42.4193,42.4193,24252.0
2021-07-30 13:05:00,43.72,43.9,43.72,43.85,15452.0,42.4485,42.6232,42.4485,42.5747,15452.0
2021-07-30 13:10:00,43.85,43.91,43.76,43.9,9550.0,42.5747,42.6329,42.4873,42.6232,9550.0
2021-07-30 13:15:00,43.9,43.9,43.65,43.69,10873.0,42.6232,42.6232,42.3805,42.4193,10873.0
2021-07-30 13:20:00,43.71,43.74,43.58,43.64,6397.0,42.4387,42.4679,42.3125,42.3708,6397.0
2021-07-30 13:25:00,43.67,43.74,43.63,43.72,7247.0,42.3999,42.4679,42.3611,42.4485,7247.0
2021-07-30 13:30:00,43.68,43.82,43.62,43.79,8602.0,42.4096,42.5455,42.3514,42.5164,8602.0
2021-07-30 13:35:00,43.78,43.91,43.78,43.91,7396.0,42.5067,42.6329,42.5067,42.6329,7396.0
2021-07-30 13:40:00,43.93,43.95,43.83,43.89,25186.0,42.6523,42.6718,42.5553,42.6135,25186.0
2021-07-30 13:45:00,43.86,43.86,43.75,43.84,34255.0,42.5844,42.5844,42.4776,42.565,34255.0
2021-07-30 13:50:00,43.88,43.93,43.83,43.84,9884.0,42.6038,42.6523,42.5553,42.565,9884.0
2021-07-30 13:55:00,43.84,43.95,43.84,43.94,3740.0,42.565,42.6718,42.565,42.6621,3740.0
2021-07-30 14:00:00,43.96,43.97,43.85,43.89,25198.0,42.6815,42.6912,42.5747,42.6135,25198.0
2021-07-30 14:05:00,43.9,44.04,43.9,44.0,35593.0,42.6232,42.7591,42.6232,42.7203,35593.0
2021-07-30 14:10:00,44.02,44.17,43.99,44.17,19732.0,42.7397,42.8854,42.7106,42.8854,19732.0
2021-07-30 14:15:00,44.17,44.2,44.03,44.2,19750.0,42.8854,42.9145,42.7494,42.9145,19750.0
2021-07-30 14:20:00,44.21,44.29,44.19,44.24,12410.0,42.9242,43.0019,42.9048,42.9533,12410.0
2021-07-30 14:25:00,44.26,44.29,44.13,44.13,12088.0,42.9727,43.0019,42.8465,42.8465,12088.0
2021-07-30 14:30:00,44.11,44.21,44.1,44.11,10373.0,42.8271,42.9242,42.8174,42.8271,10373.0
2021-07-30 14:35:00,44.1,44.12,43.88,43.89,51218.0,42.8174,42.8368,42.6038,42.6135,51218.0
2021-07-30 14:40:00,43.89,43.98,43.81,43.96,14636.0,42.6135,42.7009,42.5358,42.6815,14636.0
2021-07-30 14:45:00,43.99,44.16,43.99,44.15,11514.0,42.7106,42.8757,42.7106,42.8659,11514.0
2021-07-30 14:50:00,44.14,44.25,44.13,44.24,16283.0,42.8562,42.963,42.8465,42.9533,16283.0
2021-07-30 14:55:00,44.23,44.25,44.19,44.22,17956.0,42.9436,42.963,42.9048,42.9339,17956.0
2021-07-30 15:00:00,44.25,44.25,44.18,44.25,25640.0,42.963,42.963,42.8951,42.963,25640.0
2021-07-30 15:05:00,44.24,44.29,44.19,44.28,40371.0,42.9533,43.0019,42.9048,42.9922,40371.0
2021-07-30 15:10:00,44.28,44.35,44.28,44.32,53813.0,42.9922,43.0601,42.9922,43.031,53813.0
2021-07-30 15:15:00,44.33,44.35,44.25,44.32,29284.0,43.0407,43.0601,42.963,43.031,29284.0
2021-07-30 15:20:00,44.33,44.35,44.09,44.13,38511.0,43.0407,43.0601,42.8077,42.8465,38511.0
2021-07-30 15:25:00,44.12,44.23,44.11,44.21,39478.0,42.8368,42.9436,42.8271,42.9242,39478.0
2021-07-30 15:30:00,44.21,44.33,44.21,44.25,18283.0,42.9242,43.0407,42.9242,42.963,18283.0
2021-07-30 15:35:00,44.24,44.24,44.08,44.12,23361.0,42.9533,42.9533,42.798,42.8368,23361.0
2021-07-30 15:40:00,44.12,44.14,44.04,44.07,21733.0,42.8368,42.8562,42.7591,42.7883,21733.0
2021-07-30 15:45:00,44.07,44.22,44.05,44.16,23551.0,42.7883,42.9339,42.7689,42.8757,23551.0
2021-07-30 15:50:00,44.18,44.32,44.12,44.2,61190.0,42.8951,43.031,42.8368,42.9145,61190.0
2021-07-30 15:55:00,44.2,44.38,44.15,44.35,92364.0,42.9145,43.0893,42.8659,43.0601,92364.0
2021-08-02 09:30:00,45.17,46.5,45.07,46.43,865470.0,43.8563,45.1476,43.7592,45.0796,865470.0
2021-08-02 09:35:00,46.4,46.47,45.91,46.15,105794.0,45.0505,45.1185,44.5748,44.8078,105794.0
2021-08-02 09:40:00,46.18,46.25,45.79,45.93,81455.0,44.8369,44.9049,44.4583,44.5942,81455.0
2021-08-02 09:45:00,45.98,46.38,45.9,46.19,62716.0,44.6427,45.0311,44.5651,44.8466,62716.0
2021-08-02 09:50:00,46.1,46.1,45.46,45.99,67277.0,44.7592,44.7592,44.1378,44.6524,67277.0
2021-08-02 09:55:00,46.1,46.21,45.96,46.12,20255.0,44.7592,44.866,44.6233,44.7787,20255.0
2021-08-02 10:00:00,46.11,46.25,45.85,45.94,66079.0,44.7689,44.9049,44.5165,44.6039,66079.0
2021-08-02 10:05:00,45.99,46.02,45.55,45.97,33981.0,44.6524,44.6816,44.2252,44.633,33981.0
2021-08-02 10:10:00,45.97,46.19,45.88,46.17,34978.0,44.633,44.8466,44.5456,44.8272,34978.0
2021-08-02 10:15:00,46.19,46.44,46.16,46.39,67454.0,44.8466,45.0893,44.8175,45.0408,67454.0
2021-08-02 10:20:00,46.4,46.49,46.28,46.37,190406.0,45.0505,45.1379,44.934,45.0214,190406.0
2021-08-02 10:25:00,46.39,46.54,46.17,46.31,66551.0,45.0408,45.1864,44.8272,44.9631,66551.0
2021-08-02 10:30:00,46.35,46.42,46.21,46.22,18581.0,45.002,45.0699,44.866,44.8757,18581.0
2021-08-02 10:35:00,46.21,46.5,46.19,46.48,71831.0,44.866,45.1476,44.8466,45.1282,71831.0
2021-08-02 10:40:00,46.47,46.5,46.15,46.28,54149.0,45.1185,45.1476,44.8078,44.934,54149.0
2021-08-02 10:45:00,46.27,46.55,46.22,46.48,66521.0,44.9243,45.1961,44.8757,45.1282,66521.0
2021-08-02 10:50:00,46.53,46.72,46.5,46.72,57063.0,45.1767,45.3612,45.1476,45.3612,57063.0
2021-08-02 10:55:00,46.72,46.74,46.53,46.56,12852.0,45.3612,45.3806,45.1767,45.2059,12852.0
2021-08-02 11:00:00,46.59,46.59,46.26,46.5,24097.0,45.235,45.235,44.9146,45.1476,24097.0
2021-08-02 11:05:00,46.52,46.74,46.52,46.69,28139.0,45.167,45.3806,45.167,45.3321,28139.0
2021-08-02 11:10:00,46.65,46.72,46.58,46.65,24621.0,45.2932,45.3612,45.2253,45.2932,24621.0
2021-08-02 11:15:00,46.68,46.89,46.63,46.76,65035.0,45.3224,45.5263,45.2738,45.4,65035.0
2021-08-02 11:20:00,46.74,46.86,46.69,46.82,26382.0,45.3806,45.4971,45.3321,45.4583,26382.0
2021-08-02 11:25:00,46.84,46.86,46.51,46.59,26615.0,45.4777,45.4971,45.1573,45.235,26615.0
2021-08-02 11:30:00,46.62,46.67,46.42,46.56,45346.0,45.2641,45.3127,45.0699,45.2059,45346.0
2021-08-02 11:35:00,46.57,46.74,46.47,46.59,12857.0,45.2156,45.3806,45.1185,45.235,12857.0
2021-08-02 11:40:00,46.64,46.64,46.3,46.38,14883.0,45.2835,45.2835,44.9534,45.0311,14883.0
2021-08-02 11:45:00,46.37,46.5,46.37,46.41,14911.0,45.0214,45.1476,45.0214,45.0602,14911.0
2021-08-02 11:50:00,46.43,46.46,46.31,46.41,13467.0,45.0796,45.1088,44.9631,45.0602,13467.0
2021-08-02 11:55:00,46.42,46.44,46.06,46.06,25792.0,45.0699,45.0893,44.7204,44.7204,25792.0
2021-08-02 12:00:00,46.06,46.06,45.66,45.85,52883.0,44.7204,44.7204,44.332,44.5165,52883.0
2021-08-02 12:05:00,45.82,45.86,45.37,45.37,66491.0,44.4874,44.5262,44.0505,44.0505,66491.0
2021-08-02 12:10:00,45.38,45.69,45.28,45.68,35040.0,44.0602,44.3612,43.9631,44.3515,35040.0
2021-08-02 12:15:00,45.65,45.84,45.65,45.84,48441.0,44.3223,44.5068,44.3223,44.5068,48441.0
2021-08-02 12:20:00,45.79,45.93,45.67,45.87,54423.0,44.4583,44.5942,44.3417,44.5359,54423.0
2021-08-02 12:25:00,45.82,45.86,45.69,45.79,19600.0,44.4874,44.5262,44.3612,44.4583,19600.0
2021-08-02 12:30:00,45.78,45.96,45.77,45.96,27018.0,44.4485,44.6233,44.4388,44.6233,27018.0
2021-08-02 12:35:00,45.92,45.99,45.91,45.95,6180.0,44.5845,44.6524,44.5748,44.6136,6180.0
2021-08-02 12:40:00,45.91,46.05,45.86,45.93,18820.0,44.5748,44.7107,44.5262,44.5942,18820.0
2021-08-02 12:45:00,45.91,46.03,45.68,45.73,38754.0,44.5748,44.6913,44.3515,44.4,38754.0
2021-08-02 12:50:00,45.75,45.91,45.7,45.82,8620.0,44.4194,44.5748,44.3709,44.4874,8620.0
2021-08-02 12:55:00,45.82,45.84,45.64,45.82,12756.0,44.4874,44.5068,44.3126,44.4874,12756.0
2021-08-02 13:00:00,45.81,45.93,45.79,45.93,10504.0,44.4777,44.5942,44.4583,44.5942,10504.0
2021-08-02 13:05:00,45.91,46.03,45.87,45.93,27638.0,44.5748,44.6913,44.5359,44.5942,27638.0
2021-08-02 13:10:00,45.9,46.06,45.9,45.95,5248.0,44.5651,44.7204,44.5651,44.6136,5248.0
2021-08-02 13:15:00,45.97,46.19,45.97,46.15,17067.0,44.633,44.8466,44.633,44.8078,17067.0
2021-08-02 13:20:00,46.17,46.2,46.12,46.19,9577.0,44.8272,44.8563,44.7787,44.8466,9577.0
2021-08-02 13:25:00,46.19,46.19,46.03,46.03,16157.0,44.8466,44.8466,44.6913,44.6913,16157.0
2021-08-02 13:30:00,46.08,46.14,45.98,46.03,4844.0,44.7398,44.7981,44.6427,44.6913,4844.0
2021-08-02 13:35:00,46.05,46.05,45.88,45.94,16050.0,44.7107,44.7107,44.5456,44.6039,16050.0
2021-08-02 13:40:00,45.96,46.02,45.93,45.93,14128.0,44.6233,44.6816,44.5942,44.5942,14128.0
2021-08-02 13:45:00,45.93,45.97,45.81,45.89,12791.0,44.5942,44.633,44.4777,44.5553,12791.0
2021-08-02 13:50:00,45.9,45.91,45.73,45.89,26007.0,44.5651,44.5748,44.4,44.5553,26007.0
2021-08-02 13:55:00,45.89,46.0,45.85,45.92,12637.0,44.5553,44.6621,44.5165,44.5845,12637.0
2021-08-02 14:00:00,45.92,46.01,45.87,45.96,11506.0,44.5845,44.6719,44.5359,44.6233,11506.0
2021-08-02 14:05:00,46.0,46.09,45.92,45.99,9679.0,44.6621,44.7495,44.5845,44.6524,9679.0
2021-08-02 14:10:00,45.96,46.11,45.96,46.05,5600.0,44.6233,44.7689,44.6233,44.7107,5600.0
2021-08-02 14:15:00,46.06,46.09,45.97,46.01,13265.0,44.7204,44.7495,44.633,44.6719,13265.0
2021-08-02 14:20:00,46.04,46.04,45.84,45.86,9558.0,44.701,44.701,44.5068,44.5262,9558.0
2021-08-02 14:25:00,45.86,45.95,45.83,45.9,8541.0,44.5262,44.6136,44.4971,44.5651,8541.0
2021-08-02 14:30:00,45.88,45.97,45.84,45.92,7300.0,44.5456,44.633,44.5068,44.5845,7300.0
2021-08-02 14:35:00,45.96,46.0,45.91,45.99,10032.0,44.6233,44.6621,44.5748,44.6524,10032.0
2021-08-02 14:40:00,45.99,46.04,45.91,45.99,12065.0,44.6524,44.701,44.5748,44.6524,12065.0
2021-08-02 14:45:00,46.0,46.03,45.93,45.94,7900.0,44.6621,44.6913,44.5942,44.6039,7900.0
2021-08-02 14:50:00,45.94,46.04,45.89,45.94,11862.0,44.6039,44.701,44.5553,44.6039,11862.0
2021-08-02 14:55:00,45.95,46.02,45.91,45.96,9700.0,44.6136,44.6816,44.5748,44.6233,9700.0
2021-08-02 15:00:00,45.96,46.04,45.95,45.98,12277.0,44.6233,44.701,44.6136,44.6427,12277.0
2021-08-02 15:05:00,46.0,46.01,45.75,45.77,20862.0,44.6621,44.6719,44.4194,44.4388,20862.0
2021-08-02 15:10:00,45.79,45.84,45.73,45.73,12692.0,44.4583,44.5068,44.4,44.4,12692.0
2021-08-02 15:15:00,45.74,45.85,45.72,45.77,20347.0,44.4097,44.5165,44.3903,44.4388,20347.0
2021-08-02 15:20:00,45.76,45.78,45.64,45.64,25273.0,44.4291,44.4485,44.3126,44.3126,25273.0
2021-08-02 15:25:00,45.66,45.66,45.28,45.32,48504.0,44.332,44.332,43.9631,44.0019,48504.0
2021-08-02 15:30:00,45.35,45.39,45.23,45.31,34285.0,44.031,44.0699,43.9145,43.9922,34285.0
2021-08-02 15:35:00,45.33,45.44,45.17,45.28,26580.0,44.0116,44.1184,43.8563,43.9631,26580.0
2021-08-02 15:40:00,45.31,45.4,45.17,45.2,22854.0,43.9922,44.0796,43.8563,43.8854,22854.0
2021-08-02 15:45:00,45.18,45.25,45.03,45.1,33055.0,43.866,43.934,43.7204,43.7883,33055.0
2021-08-02 15:50:00,45.1,45.2,44.88,45.05,137195.0,43.7883,43.8854,43.5747,43.7398,137195.0
2021-08-02 15:55:00,45.04,45.23,44.98,45.19,75627.0,43.7301,43.9145,43.6718,43.8757,75627.0
2021-08-03 09:30:00,45.29,45.86,45.16,45.39,159831.0,43.9728,44.5262,43.8466,44.0699,159831.0
2021-08-03 09:35:00,45.33,45.35,44.74,44.95,92557.0,44.0116,44.031,43.4388,43.6427,92557.0
2021-08-03 09:40:00,45.0,45.43,44.88,45.31,27143.0,43.6912,44.1087,43.5747,43.9922,27143.0
2021-08-03 09:45:00,45.27,45.8,45.26,45.5,41101.0,43.9534,44.468,43.9437,44.1767,41101.0
2021-08-03 09:50:00,45.42,45.42,44.79,44.8,29326.0,44.099,44.099,43.4873,43.497,29326.0
2021-08-03 09:55:00,44.75,44.75,44.25,44.37,43099.0,43.4485,43.4485,42.963,43.0796,43099.0
2021-08-03 10:00:00,44.35,44.74,44.33,44.63,74216.0,43.0601,43.4388,43.0407,43.332,74216.0
2021-08-03 10:05:00,44.65,44.65,43.65,43.66,77359.0,43.3514,43.3514,42.3805,42.3902,77359.0
2021-08-03 10:10:00,43.68,44.11,43.62,44.1,28166.0,42.4096,42.8271,42.3514,42.8174,28166.0
2021-08-03 10:15:00,44.09,44.55,43.95,44.55,28948.0,42.8077,43.2543,42.6718,43.2543,28948.0
2021-08-03 10:20:00,44.63,45.16,44.6,45.13,66695.0,43.332,43.8466,43.3029,43.8174,66695.0
2021-08-03 10:25:00,45.14,45.2,45.02,45.12,40954.0,43.8272,43.8854,43.7106,43.8077,40954.0
2021-08-03 10:30:00,45.15,45.21,44.48,44.48,27278.0,43.8369,43.8951,43.1864,43.1864,27278.0
2021-08-03 10:35:00,44.45,44.93,44.39,44.74,19241.0,43.1572,43.6233,43.099,43.4388,19241.0
2021-08-03 10:40:00,44.67,44.89,44.54,44.54,10733.0,43.3708,43.5844,43.2446,43.2446,10733.0
2021-08-03 10:45:00,44.56,44.82,44.28,44.79,18741.0,43.264,43.5165,42.9922,43.4873,18741.0
2021-08-03 10:50:00,44.88,45.04,44.62,44.65,17360.0,43.5747,43.7301,43.3223,43.3514,17360.0
2021-08-03 10:55:00,44.63,44.79,44.56,44.63,11431.0,43.332,43.4873,43.264,43.332,11431.0
2021-08-03 11:00:00,44.62,44.85,44.59,44.66,6874.0,43.3223,43.5456,43.2932,43.3611,6874.0
2021-08-03 11:05:00,44.65,44.65,44.33,44.43,19789.0,43.3514,43.3514,43.0407,43.1378,19789.0
2021-08-03 11:10:00,44.44,44.61,43.88,44.07,28180.0,43.1475,43.3126,42.6038,42.7883,28180.0
2021-08-03 11:15:00,44.12,44.38,44.0,44.09,17309.0,42.8368,43.0893,42.7203,42.8077,17309.0
2021-08-03 11:20:00,44.1,44.42,44.06,44.12,14613.0,42.8174,43.1281,42.7786,42.8368,14613.0
2021-08-03 11:25:00,44.1,44.43,43.87,44.42,37466.0,42.8174,43.1378,42.5941,43.1281,37466.0
2021-08-03 11:30:00,44.39,44.67,44.34,44.61,52827.0,43.099,43.3708,43.0504,43.3126,52827.0
2021-08-03 11:35:00,44.63,44.69,44.53,44.65,7541.0,43.332,43.3902,43.2349,43.3514,7541.0
2021-08-03 11:40:00,44.6,45.35,44.6,45.31,42733.0,43.3029,44.031,43.3029,43.9922,42733.0
2021-08-03 11:45:00,45.3,45.41,45.28,45.41,22728.0,43.9825,44.0893,43.9631,44.0893,22728.0
2021-08-03 11:50:00,45.42,45.55,45.37,45.42,13033.0,44.099,44.2252,44.0505,44.099,13033.0
2021-08-03 11:55:00,45.44,45.72,45.44,45.55,27166.0,44.1184,44.3903,44.1184,44.2252,27166.0
2021-08-03 12:00:00,45.56,45.68,45.49,45.61,38884.0,44.2349,44.3515,44.167,44.2835,38884.0
2021-08-03 12:05:00,45.57,45.57,45.42,45.53,25255.0,44.2446,44.2446,44.099,44.2058,25255.0
2021-08-03 12:10:00,45.53,45.55,45.34,45.38,5491.0,44.2058,44.2252,44.0213,44.0602,5491.0
2021-08-03 12:15:00,45.39,45.53,45.27,45.27,9323.0,44.0699,44.2058,43.9534,43.9534,9323.0
2021-08-03 12:20:00,45.3,45.35,45.27,45.27,19773.0,43.9825,44.031,43.9534,43.9534,19773.0
2021-08-03 12:25:00,45.27,45.38,45.25,45.35,4465.0,43.9534,44.0602,43.934,44.031,4465.0
2021-08-03 12:30:00,45.36,45.47,45.31,45.47,13686.0,44.0408,44.1476,43.9922,44.1476,13686.0
2021-08-03 12:35:00,45.48,45.58,45.45,45.52,4331.0,44.1573,44.2544,44.1281,44.1961,4331.0
2021-08-03 12:40:00,45.54,45.54,45.3,45.33,15532.0,44.2155,44.2155,43.9825,44.0116,15532.0
2021-08-03 12:45:00,45.4,45.47,45.35,45.42,6852.0,44.0796,44.1476,44.031,44.099,6852.0
2021-08-03 12:50:00,45.4,45.45,45.34,45.45,3500.0,44.0796,44.1281,44.0213,44.1281,3500.0
2021-08-03 12:55:00,45.46,45.65,45.46,45.65,15930.0,44.1378,44.3223,44.1378,44.3223,15930.0
2021-08-03 13:00:00,45.67,45.84,45.67,45.84,11646.0,44.3417,44.5068,44.3417,44.5068,11646.0
2021-08-03 13:05:00,45.86,45.95,45.72,45.73,31403.0,44.5262,44.6136,44.3903,44.4,31403.0
2021-08-03 13:10:00,45.74,45.84,45.59,45.7,13605.0,44.4097,44.5068,44.2641,44.3709,13605.0
2021-08-03 13:15:00,45.75,45.75,45.5,45.5,7281.0,44.4194,44.4194,44.1767,44.1767,7281.0
2021-08-03 13:20:00,45.5,45.52,45.32,45.35,5980.0,44.1767,44.1961,44.0019,44.031,5980.0
2021-08-03 13:25:00,45.41,45.45,45.32,45.38,13115.0,44.0893,44.1281,44.0019,44.0602,13115.0
2021-08-03 13:30:00,45.43,45.72,45.43,45.63,9832.0,44.1087,44.3903,44.1087,44.3029,9832.0
2021-08-03 13:35:00,45.68,45.71,45.57,45.59,7550.0,44.3515,44.3806,44.2446,44.2641,7550.0
2021-08-03 13:40:00,45.64,45.67,45.53,45.54,4750.0,44.3126,44.3417,44.2058,44.2155,4750.0
2021-08-03 13:45:00,45.51,45.68,45.49,45.59,9004.0,44.1864,44.3515,44.167,44.2641,9004.0
2021-08-03 13:50:00,45.57,45.8,45.52,45.8,5580.0,44.2446,44.468,44.1961,44.468,5580.0
2021-08-03 13:55:00,45.79,45.81,45.67,45.67,9279.0,44.4583,44.4777,44.3417,44.3417,9279.0
2021-08-03 14:00:00,45.69,45.72,45.41,45.61,6029.0,44.3612,44.3903,44.0893,44.2835,6029.0
2021-08-03 14:05:00,45.62,45.78,45.62,45.77,10082.0,44.2932,44.4485,44.2932,44.4388,10082.0
2021-08-03 14:10:00,45.78,45.91,45.74,45.76,21468.0,44.4485,44.5748,44.4097,44.4291,21468.0
2021-08-03 14:15:00,45.74,45.84,45.71,45.8,2950.0,44.4097,44.5068,44.3806,44.468,2950.0
2021-08-03 14:20:00,45.82,45.82,45.66,45.68,4700.0,44.4874,44.4874,44.332,44.3515,4700.0
2021-08-03 14:25:00,45.74,45.83,45.7,45.83,7607.0,44.4097,44.4971,44.3709,44.4971,7607.0
2021-08-03 14:30:00,45.8,45.85,45.66,45.68,17656.0,44.468,44.5165,44.332,44.3515,17656.0
2021-08-03 14:35:00,45.71,45.75,45.58,45.66,10411.0,44.3806,44.4194,44.2544,44.332,10411.0
2021-08-03 14:40:00,45.67,45.78,45.6,45.78,2530.0,44.3417,44.4485,44.2738,44.4485,2530.0
2021-08-03 14:45:00,45.77,45.78,45.52,45.52,3520.0,44.4388,44.4485,44.1961,44.1961,3520.0
2021-08-03 14:50:00,45.53,45.71,45.53,45.59,6833.0,44.2058,44.3806,44.2058,44.2641,6833.0
2021-08-03 14:55:00,45.59,45.75,45.59,45.7,4671.0,44.2641,44.4194,44.2641,44.3709,4671.0
2021-08-03 15:00:00,45.72,45.75,45.6,45.69,5882.0,44.3903,44.4194,44.2738,44.3612,5882.0
2021-08-03 15:05:00,45.69,45.76,45.61,45.65,4100.0,44.3612,44.4291,44.2835,44.3223,4100.0
2021-08-03 15:10:00,45.67,45.67,45.48,45.52,7038.0,44.3417,44.3417,44.1573,44.1961,7038.0
2021-08-03 15:15:00,45.54,45.62,45.51,45.56,5442.0,44.2155,44.2932,44.1864,44.2349,5442.0
2021-08-03 15:20:00,45.6,45.76,45.57,45.76,9100.0,44.2738,44.4291,44.2446,44.4291,9100.0
2021-08-03 15:25:00,45.77,45.86,45.75,45.8,17341.0,44.4388,44.5262,44.4194,44.468,17341.0
2021-08-03 15:30:00,45.82,45.95,45.82,45.89,29063.0,44.4874,44.6136,44.4874,44.5553,29063.0
2021-08-03 15:35:00,45.89,45.9,45.65,45.68,12100.0,44.5553,44.5651,44.3223,44.3515,12100.0
2021-08-03 15:40:00,45.69,45.71,45.56,45.63,12518.0,44.3612,44.3806,44.2349,44.3029,12518.0
2021-08-03 15:45:00,45.63,45.7,45.59,45.64,12214.0,44.3029,44.3709,44.2641,44.3126,12214.0
2021-08-03 15:50:00,45.68,45.92,45.64,45.9,16738.0,44.3515,44.5845,44.3126,44.5651,16738.0
2021-08-03 15:55:00,45.86,45.97,45.79,45.94,27132.0,44.5262,44.633,44.4583,44.6039,27132.0
2021-08-04 09:30:00,46.04,47.18,46.0,46.78,279558.0,44.701,45.8078,44.6621,45.4195,279558.0
2021-08-04 09:35:00,46.73,47.11,46.71,47.03,78399.0,45.3709,45.7399,45.3515,45.6622,78399.0
2021-08-04 09:40:00,47.04,47.13,46.55,47.1,50792.0,45.6719,45.7593,45.1961,45.7302,50792.0
2021-08-04 09:45:00,47.11,47.19,46.75,46.75,60698.0,45.7399,45.8175,45.3903,45.3903,60698.0
2021-08-04 09:50:00,46.77,46.97,46.21,46.56,45759.0,45.4097,45.6039,44.866,45.2059,45759.0
2021-08-04 09:55:00,46.53,47.02,46.46,46.97,83022.0,45.1767,45.6525,45.1088,45.6039,83022.0
2021-08-04 10:00:00,46.96,47.01,46.57,46.61,35555.0,45.5942,45.6428,45.2156,45.2544,35555.0
2021-08-04 10:05:00,46.66,47.18,46.38,47.14,65851.0,45.3029,45.8078,45.0311,45.769,65851.0
2021-08-04 10:10:00,47.15,47.19,46.62,46.83,26001.0,45.7787,45.8175,45.2641,45.468,26001.0
2021-08-04 10:15:00,46.83,46.97,46.7,46.86,16914.0,45.468,45.6039,45.3418,45.4971,16914.0
2021-08-04 10:20:00,46.83,46.88,46.53,46.78,21109.0,45.468,45.5166,45.1767,45.4195,21109.0
2021-08-04 10:25:00,46.75,47.02,46.7,46.92,32275.0,45.3903,45.6525,45.3418,45.5554,32275.0
2021-08-04 10:30:00,46.88,46.91,46.43,46.87,50393.0,45.5166,45.5457,45.0796,45.5068,50393.0
2021-08-04 10:35:00,46.84,47.1,46.84,47.04,29251.0,45.4777,45.7302,45.4777,45.6719,29251.0
2021-08-04 10:40:00,47.01,47.33,46.94,47.3,75614.0,45.6428,45.9535,45.5748,45.9243,75614.0
2021-08-04 10:45:00,47.34,47.53,47.31,47.43,103189.0,45.9632,46.1476,45.934,46.0506,103189.0
2021-08-04 10:50:00,47.51,47.73,47.42,47.64,43328.0,46.1282,46.3418,46.0408,46.2544,43328.0
2021-08-04 10:55:00,47.66,47.76,47.31,47.69,79561.0,46.2739,46.371,45.934,46.303,79561.0
2021-08-04 11:00:00,47.7,47.86,47.6,47.85,49462.0,46.3127,46.468,46.2156,46.4583,49462.0
2021-08-04 11:05:00,47.86,48.11,47.86,48.0,134209.0,46.468,46.7108,46.468,46.604,134209.0
2021-08-04 11:10:00,48.02,48.06,47.69,47.7,36677.0,46.6234,46.6622,46.303,46.3127,36677.0
2021-08-04 11:15:00,47.7,47.81,47.57,47.66,13761.0,46.3127,46.4195,46.1865,46.2739,13761.0
2021-08-04 11:20:00,47.63,47.63,47.36,47.38,23733.0,46.2447,46.2447,45.9826,46.002,23733.0
2021-08-04 11:25:00,47.38,47.47,47.18,47.43,25309.0,46.002,46.0894,45.8078,46.0506,25309.0
2021-08-04 11:30:00,47.43,47.67,47.43,47.54,16076.0,46.0506,46.2836,46.0506,46.1574,16076.0
2021-08-04 11:35:00,47.53,47.56,47.18,47.25,10865.0,46.1476,46.1768,45.8078,45.8758,10865.0
2021-08-04 11:40:00,47.27,47.38,47.05,47.05,11657.0,45.8952,46.002,45.6816,45.6816,11657.0
2021-08-04 11:45:00,47.2,47.25,47.09,47.21,15366.0,45.8272,45.8758,45.7204,45.837,15366.0
2021-08-04 11:50:00,47.16,47.37,47.13,47.31,20977.0,45.7884,45.9923,45.7593,45.934,20977.0
2021-08-04 11:55:00,47.35,47.37,47.18,47.21,10236.0,45.9729,45.9923,45.8078,45.837,10236.0
2021-08-04 12:00:00,47.25,47.28,47.04,47.12,9151.0,45.8758,45.9049,45.6719,45.7496,9151.0
2021-08-04 12:05:00,47.12,47.35,47.08,47.33,10722.0,45.7496,45.9729,45.7107,45.9535,10722.0
2021-08-04 12:10:00,47.32,47.43,47.2,47.29,10478.0,45.9438,46.0506,45.8272,45.9146,10478.0
2021-08-04 12:15:00,47.32,47.37,47.23,47.34,10632.0,45.9438,45.9923,45.8564,45.9632,10632.0
2021-08-04 12:20:00,47.36,47.47,47.31,47.42,32131.0,45.9826,46.0894,45.934,46.0408,32131.0
2021-08-04 12:25:00,47.43,47.67,47.43,47.67,21581.0,46.0506,46.2836,46.0506,46.2836,21581.0
2021-08-04 12:30:00,47.69,47.81,47.66,47.81,13217.0,46.303,46.4195,46.2739,46.4195,13217.0
2021-08-04 12:35:00,47.8,47.84,47.69,47.81,22684.0,46.4098,46.4486,46.303,46.4195,22684.0
2021-08-04 12:40:00,47.82,47.83,47.54,47.59,9085.0,46.4292,46.4389,46.1574,46.2059,9085.0
2021-08-04 12:45:00,47.58,47.66,47.55,47.58,4795.0,46.1962,46.2739,46.1671,46.1962,4795.0
2021-08-04 12:50:00,47.61,47.7,47.55,47.65,11750.0,46.2253,46.3127,46.1671,46.2642,11750.0
2021-08-04 12:55:00,47.65,47.8,47.59,47.77,21458.0,46.2642,46.4098,46.2059,46.3807,21458.0
2021-08-04 13:00:00,47.8,47.98,47.79,47.89,14884.0,46.4098,46.5846,46.4001,46.4972,14884.0
2021-08-04 13:05:00,47.91,47.99,47.9,47.98,11831.0,46.5166,46.5943,46.5069,46.5846,11831.0
2021-08-04 13:10:00,48.0,48.0,47.9,47.9,9481.0,46.604,46.604,46.5069,46.5069,9481.0
2021-08-04 13:15:00,47.9,47.95,47.74,47.92,7271.0,46.5069,46.5554,46.3515,46.5263,7271.0
2021-08-04 13:20:00,47.93,48.01,47.92,47.94,51812.0,46.536,46.6137,46.5263,46.5457,51812.0
2021-08-04 13:25:00,47.94,47.99,47.86,47.86,12276.0,46.5457,46.5943,46.468,46.468,12276.0
2021-08-04 13:30:00,47.87,47.88,47.75,47.75,28121.0,46.4778,46.4875,46.3612,46.3612,28121.0
2021-08-04 13:35:00,47.77,47.78,47.55,47.66,7726.0,46.3807,46.3904,46.1671,46.2739,7726.0
2021-08-04 13:40:00,47.68,47.73,47.6,47.73,10708.0,46.2933,46.3418,46.2156,46.3418,10708.0
2021-08-04 13:45:00,47.78,47.85,47.73,47.84,20693.0,46.3904,46.4583,46.3418,46.4486,20693.0
2021-08-04 13:50:00,47.83,48.02,47.77,48.0,61536.0,46.4389,46.6234,46.3807,46.604,61536.0
2021-08-04 13:55:00,48.01,48.06,47.92,47.92,11298.0,46.6137,46.6622,46.5263,46.5263,11298.0
2021-08-04 14:00:00,47.94,47.97,47.71,47.76,33306.0,46.5457,46.5748,46.3224,46.371,33306.0
2021-08-04 14:05:00,47.76,47.86,47.74,47.83,13358.0,46.371,46.468,46.3515,46.4389,13358.0
2021-08-04 14:10:00,47.83,48.1,47.83,48.09,27052.0,46.4389,46.7011,46.4389,46.6914,27052.0
2021-08-04 14:15:00,48.09,48.1,48.06,48.08,5764.0,46.6914,46.7011,46.6622,46.6816,5764.0
2021-08-04 14:20:00,48.06,48.09,48.04,48.04,9059.0,46.6622,46.6914,46.6428,46.6428,9059.0
2021-08-04 14:25:00,48.0,48.05,47.9,47.91,14058.0,46.604,46.6525,46.5069,46.5166,14058.0
2021-08-04 14:30:00,47.92,48.06,47.88,48.06,18245.0,46.5263,46.6622,46.4875,46.6622,18245.0
2021-08-04 14:35:00,48.07,48.13,48.03,48.03,13236.0,46.6719,46.7302,46.6331,46.6331,13236.0
2021-08-04 14:40:00,48.05,48.05,47.9,47.94,5703.0,46.6525,46.6525,46.5069,46.5457,5703.0
2021-08-04 14:45:00,47.99,47.99,47.75,47.84,13604.0,46.5943,46.5943,46.3612,46.4486,13604.0
2021-08-04 14:50:00,47.84,47.85,47.69,47.85,6005.0,46.4486,46.4583,46.303,46.4583,6005.0
2021-08-04 14:55:00,47.85,47.85,47.7,47.73,8042.0,46.4583,46.4583,46.3127,46.3418,8042.0
2021-08-04 15:00:00,47.74,47.74,47.63,47.67,4203.0,46.3515,46.3515,46.2447,46.2836,4203.0
2021-08-04 15:05:00,47.66,47.72,47.6,47.6,14103.0,46.2739,46.3321,46.2156,46.2156,14103.0
2021-08-04 15:10:00,47.61,47.65,47.49,47.61,15956.0,46.2253,46.2642,46.1088,46.2253,15956.0
2021-08-04 15:15:00,47.61,47.61,47.45,47.47,18825.0,46.2253,46.2253,46.07,46.0894,18825.0
2021-08-04 15:20:00,47.47,47.62,47.42,47.53,21251.0,46.0894,46.235,46.0408,46.1476,21251.0
2021-08-04 15:25:00,47.52,47.58,47.52,47.54,9309.0,46.1379,46.1962,46.1379,46.1574,9309.0
2021-08-04 15:30:00,47.51,47.52,47.44,47.51,6604.0,46.1282,46.1379,46.0603,46.1282,6604.0
2021-08-04 15:35:00,47.5,47.5,47.37,47.37,5620.0,46.1185,46.1185,45.9923,45.9923,5620.0
2021-08-04 15:40:00,47.41,47.62,47.36,47.62,26011.0,46.0311,46.235,45.9826,46.235,26011.0
2021-08-04 15:45:00,47.64,47.73,47.58,47.66,8027.0,46.2544,46.3418,46.1962,46.2739,8027.0
2021-08-04 15:50:00,47.69,47.74,47.62,47.73,13572.0,46.303,46.3515,46.235,46.3418,13572.0
2021-08-04 15:55:00,47.72,47.72,47.55,47.59,36706.0,46.3321,46.3321,46.1671,46.2059,36706.0
2021-08-05 09:30:00,48.01,48.16,47.46,47.8,174424.0,46.6137,46.7593,46.0797,46.4098,174424.0
2021-08-05 09:35:00,47.84,48.17,47.67,48.17,58328.0,46.4486,46.769,46.2836,46.769,58328.0
2021-08-05 09:40:00,48.06,48.06,47.67,47.8,17275.0,46.6622,46.6622,46.2836,46.4098,17275.0
2021-08-05 09:45:00,47.78,48.03,47.48,47.87,49986.0,46.3904,46.6331,46.0991,46.4778,49986.0
2021-08-05 09:50:00,47.99,48.02,47.52,47.59,13654.0,46.5943,46.6234,46.1379,46.2059,13654.0
2021-08-05 09:55:00,47.61,47.74,47.45,47.71,21487.0,46.2253,46.3515,46.07,46.3224,21487.0
2021-08-05 10:00:00,47.72,47.83,47.49,47.81,13927.0,46.3321,46.4389,46.1088,46.4195,13927.0
2021-08-05 10:05:00,47.74,47.74,47.19,47.26,30377.0,46.3515,46.3515,45.8175,45.8855,30377.0
2021-08-05 10:10:00,47.22,47.22,46.72,46.9,62435.0,45.8467,45.8467,45.3612,45.536,62435.0
2021-08-05 10:15:00,46.91,46.94,46.48,46.78,26959.0,45.5457,45.5748,45.1282,45.4195,26959.0
2021-08-05 10:20:00,46.76,46.76,46.44,46.59,21352.0,45.4,45.4,45.0893,45.235,21352.0
2021-08-05 10:25:00,46.6,46.91,46.58,46.9,43617.0,45.2447,45.5457,45.2253,45.536,43617.0
2021-08-05 10:30:00,46.89,46.95,46.69,46.79,43930.0,45.5263,45.5845,45.3321,45.4292,43930.0
2021-08-05 10:35:00,46.71,46.94,46.65,46.84,9310.0,45.3515,45.5748,45.2932,45.4777,9310.0
2021-08-05 10:40:00,46.83,47.01,46.77,46.93,13132.0,45.468,45.6428,45.4097,45.5651,13132.0
2021-08-05 10:45:00,47.02,47.09,46.96,47.07,6987.0,45.6525,45.7204,45.5942,45.701,6987.0
2021-08-05 10:50:00,47.1,47.36,47.05,47.34,17772.0,45.7302,45.9826,45.6816,45.9632,17772.0
2021-08-05 10:55:00,47.34,47.42,47.24,47.33,9214.0,45.9632,46.0408,45.8661,45.9535,9214.0
2021-08-05 11:00:00,47.4,47.62,47.4,47.6,12093.0,46.0214,46.235,46.0214,46.2156,12093.0
2021-08-05 11:05:00,47.6,47.61,47.48,47.49,4348.0,46.2156,46.2253,46.0991,46.1088,4348.0
2021-08-05 11:10:00,47.48,47.66,47.42,47.65,6727.0,46.0991,46.2739,46.0408,46.2642,6727.0
2021-08-05 11:15:00,47.61,47.61,47.37,47.45,10512.0,46.2253,46.2253,45.9923,46.07,10512.0
2021-08-05 11:20:00,47.44,47.61,47.43,47.49,19829.0,46.0603,46.2253,46.0506,46.1088,19829.0
2021-08-05 11:25:00,47.53,47.6,47.46,47.55,7231.0,46.1476,46.2156,46.0797,46.1671,7231.0
2021-08-05 11:30:00,47.56,47.76,47.5,47.63,11186.0,46.1768,46.371,46.1185,46.2447,11186.0
2021-08-05 11:35:00,47.64,47.67,47.48,47.49,13552.0,46.2544,46.2836,46.0991,46.1088,13552.0
2021-08-05 11:40:00,47.46,47.46,47.14,47.14,21099.0,46.0797,46.0797,45.769,45.769,21099.0
2021-08-05 11:45:00,47.14,47.15,47.05,47.06,7019.0,45.769,45.7787,45.6816,45.6913,7019.0
2021-08-05 11:50:00,47.07,47.21,47.07,47.17,5616.0,45.701,45.837,45.701,45.7981,5616.0
2021-08-05 11:55:00,47.15,47.17,47.0,47.11,14240.0,45.7787,45.7981,45.6331,45.7399,14240.0
2021-08-05 12:00:00,47.11,47.18,46.97,46.98,11062.0,45.7399,45.8078,45.6039,45.6136,11062.0
2021-08-05 12:05:00,46.97,47.15,46.97,47.13,13289.0,45.6039,45.7787,45.6039,45.7593,13289.0
2021-08-05 12:10:00,47.15,47.26,47.15,47.25,3478.0,45.7787,45.8855,45.7787,45.8758,3478.0
2021-08-05 12:15:00,47.23,47.4,47.22,47.4,20965.0,45.8564,46.0214,45.8467,46.0214,20965.0
2021-08-05 12:20:00,47.33,47.33,47.22,47.3,3846.0,45.9535,45.9535,45.8467,45.9243,3846.0
2021-08-05 12:25:00,47.32,47.34,47.08,47.15,25673.0,45.9438,45.9632,45.7107,45.7787,25673.0
2021-08-05 12:30:00,47.16,47.27,47.14,47.22,4408.0,45.7884,45.8952,45.769,45.8467,4408.0
2021-08-05 12:35:00,47.23,47.26,47.07,47.1,6400.0,45.8564,45.8855,45.701,45.7302,6400.0
2021-08-05 12:40:00,47.09,47.09,46.92,46.94,3789.0,45.7204,45.7204,45.5554,45.5748,3789.0
2021-08-05 12:45:00,46.92,46.96,46.87,46.87,8827.0,45.5554,45.5942,45.5068,45.5068,8827.0
2021-08-05 12:50:00,46.95,47.0,46.91,46.95,3710.0,45.5845,45.6331,45.5457,45.5845,3710.0
2021-08-05 12:55:00,46.91,46.92,46.83,46.89,6276.0,45.5457,45.5554,45.468,45.5263,6276.0
2021-08-05 13:00:00,46.86,46.97,46.83,46.97,4962.0,45.4971,45.6039,45.468,45.6039,4962.0
2021-08-05 13:05:00,46.98,47.01,46.91,46.93,3586.0,45.6136,45.6428,45.5457,45.5651,3586.0
2021-08-05 13:10:00,46.9,46.9,46.72,46.77,3715.0,45.536,45.536,45.3612,45.4097,3715.0
2021-08-05 13:15:00,46.75,46.76,46.68,46.73,3541.0,45.3903,45.4,45.3224,45.3709,3541.0
2021-08-05 13:20:00,46.72,46.83,46.72,46.75,3200.0,45.3612,45.468,45.3612,45.3903,3200.0
2021-08-05 13:25:00,46.78,46.92,46.78,46.88,5500.0,45.4195,45.5554,45.4195,45.5166,5500.0
2021-08-05 13:30:00,46.86,46.86,46.78,46.84,5020.0,45.4971,45.4971,45.4195,45.4777,5020.0
2021-08-05 13:35:00,46.85,46.95,46.85,46.95,5699.0,45.4874,45.5845,45.4874,45.5845,5699.0
2021-08-05 13:40:00,46.95,46.96,46.87,46.9,5400.0,45.5845,45.5942,45.5068,45.536,5400.0
2021-08-05 13:45:00,46.88,46.99,46.84,46.98,6450.0,45.5166,45.6234,45.4777,45.6136,6450.0
2021-08-05 13:50:00,46.95,47.03,46.9,46.97,7053.0,45.5845,45.6622,45.536,45.6039,7053.0
2021-08-05 13:55:00,46.99,47.12,46.96,47.06,3721.0,45.6234,45.7496,45.5942,45.6913,3721.0
2021-08-05 14:00:00,47.08,47.1,46.94,47.02,7394.0,45.7107,45.7302,45.5748,45.6525,7394.0
2021-08-05 14:05:00,47.04,47.05,46.93,46.99,5400.0,45.6719,45.6816,45.5651,45.6234,5400.0
2021-08-05 14:10:00,46.99,47.06,46.89,46.89,5742.0,45.6234,45.6913,45.5263,45.5263,5742.0
2021-08-05 14:15:00,46.85,46.91,46.83,46.91,5248.0,45.4874,45.5457,45.468,45.5457,5248.0
2021-08-05 14:20:00,46.9,46.9,46.8,46.86,4210.0,45.536,45.536,45.4389,45.4971,4210.0
2021-08-05 14:25:00,46.83,46.94,46.82,46.87,10420.0,45.468,45.5748,45.4583,45.5068,10420.0
2021-08-05 14:30:00,46.86,46.89,46.78,46.84,5325.0,45.4971,45.5263,45.4195,45.4777,5325.0
2021-08-05 14:35:00,46.84,46.9,46.82,46.84,4077.0,45.4777,45.536,45.4583,45.4777,4077.0
2021-08-05 14:40:00,46.85,46.91,46.83,46.85,6757.0,45.4874,45.5457,45.468,45.4874,6757.0
2021-08-05 14:45:00,46.85,46.92,46.81,46.85,7354.0,45.4874,45.5554,45.4486,45.4874,7354.0
2021-08-05 14:50:00,46.88,46.96,46.87,46.9,7874.0,45.5166,45.5942,45.5068,45.536,7874.0
2021-08-05 14:55:00,46.89,46.98,46.86,46.93,7598.0,45.5263,45.6136,45.4971,45.5651,7598.0
2021-08-05 15:00:00,46.9,46.92,46.85,46.86,3900.0,45.536,45.5554,45.4874,45.4971,3900.0
2021-08-05 15:05:00,46.86,46.89,46.83,46.83,4824.0,45.4971,45.5263,45.468,45.468,4824.0
2021-08-05 15:10:00,46.82,46.89,46.78,46.78,4600.0,45.4583,45.5263,45.4195,45.4195,4600.0
2021-08-05 15:15:00,46.8,46.87,46.78,46.8,7300.0,45.4389,45.5068,45.4195,45.4389,7300.0
2021-08-05 15:20:00,46.83,46.88,46.78,46.79,9705.0,45.468,45.5166,45.4195,45.4292,9705.0
2021-08-05 15:25:00,46.81,46.85,46.78,46.85,6616.0,45.4486,45.4874,45.4195,45.4874,6616.0
2021-08-05 15:30:00,46.83,46.84,46.68,46.69,17921.0,45.468,45.4777,45.3224,45.3321,17921.0
2021-08-05 15:35:00,46.68,46.75,46.6,46.75,10125.0,45.3224,45.3903,45.2447,45.3903,10125.0
2021-08-05 15:40:00,46.72,46.74,46.64,46.71,9959.0,45.3612,45.3806,45.2835,45.3515,9959.0
2021-08-05 15:45:00,46.73,46.75,46.62,46.64,6089.0,45.3709,45.3903,45.2641,45.2835,6089.0
2021-08-05 15:50:00,46.63,46.88,46.63,46.88,15417.0,45.2738,45.5166,45.2738,45.5166,15417.0
2021-08-05 15:55:00,46.88,47.18,46.88,47.17,61651.0,45.5166,45.8078,45.5166,45.7981,61651.0
2021-08-06 09:30:00,46.4,46.9,46.23,46.64,73775.0,45.0505,45.536,44.8855,45.2835,73775.0
2021-08-06 09:35:00,46.59,47.07,46.39,46.9,25505.0,45.235,45.701,45.0408,45.536,25505.0
2021-08-06 09:40:00,46.99,47.1,46.85,47.06,13926.0,45.6234,45.7302,45.4874,45.6913,13926.0
2021-08-06 09:45:00,46.96,46.96,46.45,46.7,18957.0,45.5942,45.5942,45.0991,45.3418,18957.0
2021-08-06 09:50:00,46.68,46.8,46.42,46.64,20056.0,45.3224,45.4389,45.0699,45.2835,20056.0
2021-08-06 09:55:00,46.53,46.92,46.48,46.86,29864.0,45.1767,45.5554,45.1282,45.4971,29864.0
2021-08-06 10:00:00,46.84,47.27,46.68,47.23,36380.0,45.4777,45.8952,45.3224,45.8564,36380.0
2021-08-06 10:05:00,47.22,47.23,46.9,46.99,33211.0,45.8467,45.8564,45.536,45.6234,33211.0
2021-08-06 10:10:00,46.99,47.13,46.89,46.98,22183.0,45.6234,45.7593,45.5263,45.6136,22183.0
2021-08-06 10:15:00,46.97,47.23,46.93,47.15,40956.0,45.6039,45.8564,45.5651,45.7787,40956.0
2021-08-06 10:20:00,47.12,47.15,46.91,47.1,18768.0,45.7496,45.7787,45.5457,45.7302,18768.0
2021-08-06 10:25:00,47.18,47.23,47.06,47.18,20360.0,45.8078,45.8564,45.6913,45.8078,20360.0
2021-08-06 10:30:00,47.17,47.27,47.11,47.17,21915.0,45.7981,45.8952,45.7399,45.7981,21915.0
2021-08-06 10:35:00,47.19,47.19,46.89,46.95,18318.0,45.8175,45.8175,45.5263,45.5845,18318.0
2021-08-06 10:40:00,46.95,47.09,46.86,47.0,32284.0,45.5845,45.7204,45.4971,45.6331,32284.0
2021-08-06 10:45:00,47.02,47.05,46.81,46.82,22350.0,45.6525,45.6816,45.4486,45.4583,22350.0
2021-08-06 10:50:00,46.82,46.88,46.7,46.8,20819.0,45.4583,45.5166,45.3418,45.4389,20819.0
2021-08-06 10:55:00,46.82,46.95,46.62,46.83,31482.0,45.4583,45.5845,45.2641,45.468,31482.0
2021-08-06 11:00:00,46.82,46.98,46.6,46.67,17445.0,45.4583,45.6136,45.2447,45.3127,17445.0
2021-08-06 11:05:00,46.65,46.65,46.39,46.45,22078.0,45.2932,45.2932,45.0408,45.0991,22078.0
2021-08-06 11:10:00,46.47,46.68,46.2,46.68,43941.0,45.1185,45.3224,44.8563,45.3224,43941.0
2021-08-06 11:15:00,46.56,46.85,46.55,46.8,6900.0,45.2059,45.4874,45.1961,45.4389,6900.0
2021-08-06 11:20:00,46.83,47.01,46.79,46.98,19140.0,45.468,45.6428,45.4292,45.6136,19140.0
2021-08-06 11:25:00,46.98,47.05,46.81,46.99,8069.0,45.6136,45.6816,45.4486,45.6234,8069.0
2021-08-06 11:30:00,47.0,47.05,46.94,46.97,11420.0,45.6331,45.6816,45.5748,45.6039,11420.0
2021-08-06 11:35:00,46.97,47.05,46.9,47.01,6423.0,45.6039,45.6816,45.536,45.6428,6423.0
2021-08-06 11:40:00,47.01,47.05,46.97,47.02,12725.0,45.6428,45.6816,45.6039,45.6525,12725.0
2021-08-06 11:45:00,46.98,47.02,46.91,46.94,19130.0,45.6136,45.6525,45.5457,45.5748,19130.0
2021-08-06 11:50:00,46.99,47.04,46.9,46.94,12684.0,45.6234,45.6719,45.536,45.5748,12684.0
2021-08-06 11:55:00,46.93,47.13,46.92,47.12,11728.0,45.5651,45.7593,45.5554,45.7496,11728.0
2021-08-06 12:00:00,47.16,47.17,47.03,47.08,5500.0,45.7884,45.7981,45.6622,45.7107,5500.0
2021-08-06 12:05:00,47.08,47.08,46.94,46.96,6494.0,45.7107,45.7107,45.5748,45.5942,6494.0
2021-08-06 12:10:00,46.97,47.03,46.92,47.02,10741.0,45.6039,45.6622,45.5554,45.6525,10741.0
2021-08-06 12:15:00,47.01,47.15,46.94,47.11,13228.0,45.6428,45.7787,45.5748,45.7399,13228.0
2021-08-06 12:20:00,47.11,47.18,47.07,47.12,5796.0,45.7399,45.8078,45.701,45.7496,5796.0
2021-08-06 12:25:00,47.12,47.17,47.09,47.11,5159.0,45.7496,45.7981,45.7204,45.7399,5159.0
2021-08-06 12:30:00,47.07,47.14,47.02,47.05,4350.0,45.701,45.769,45.6525,45.6816,4350.0
2021-08-06 12:35:00,47.07,47.07,46.94,46.94,5571.0,45.701,45.701,45.5748,45.5748,5571.0
2021-08-06 12:40:00,46.92,46.94,46.84,46.86,2300.0,45.5554,45.5748,45.4777,45.4971,2300.0
2021-08-06 12:45:00,46.86,46.87,46.71,46.73,9282.0,45.4971,45.5068,45.3515,45.3709,9282.0
2021-08-06 12:50:00,46.75,46.93,46.74,46.92,5130.0,45.3903,45.5651,45.3806,45.5554,5130.0
2021-08-06 12:55:00,46.9,47.0,46.9,47.0,3023.0,45.536,45.6331,45.536,45.6331,3023.0
2021-08-06 13:00:00,47.02,47.12,46.97,47.05,25103.0,45.6525,45.7496,45.6039,45.6816,25103.0
2021-08-06 13:05:00,47.03,47.09,47.0,47.0,3000.0,45.6622,45.7204,45.6331,45.6331,3000.0
2021-08-06 13:10:00,47.01,47.08,47.0,47.07,2500.0,45.6428,45.7107,45.6331,45.701,2500.0
2021-08-06 13:15:00,47.07,47.07,46.95,46.99,3200.0,45.701,45.701,45.5845,45.6234,3200.0
2021-08-06 13:20:00,46.97,46.97,46.78,46.82,4750.0,45.6039,45.6039,45.4195,45.4583,4750.0
2021-08-06 13:25:00,46.81,46.81,46.69,46.69,4530.0,45.4486,45.4486,45.3321,45.3321,4530.0
2021-08-06 13:30:00,46.68,46.78,46.68,46.77,2200.0,45.3224,45.4195,45.3224,45.4097,2200.0
2021-08-06 13:35:00,46.78,46.79,46.71,46.71,5691.0,45.4195,45.4292,45.3515,45.3515,5691.0
2021-08-06 13:40:00,46.7,46.71,46.62,46.67,5584.0,45.3418,45.3515,45.2641,45.3127,5584.0
2021-08-06 13:45:00,46.69,46.74,46.62,46.62,19808.0,45.3321,45.3806,45.2641,45.2641,19808.0
2021-08-06 13:50:00,46.62,46.62,46.49,46.49,17291.0,45.2641,45.2641,45.1379,45.1379,17291.0
2021-08-06 13:55:00,46.48,46.65,46.48,46.65,5856.0,45.1282,45.2932,45.1282,45.2932,5856.0
2021-08-06 14:00:00,46.63,46.81,46.63,46.8,7647.0,45.2738,45.4486,45.2738,45.4389,7647.0
2021-08-06 14:05:00,46.78,46.78,46.72,46.78,5300.0,45.4195,45.4195,45.3612,45.4195,5300.0
2021-08-06 14:10:00,46.79,46.79,46.61,46.67,15297.0,45.4292,45.4292,45.2544,45.3127,15297.0
2021-08-06 14:15:00,46.64,46.71,46.64,46.71,2250.0,45.2835,45.3515,45.2835,45.3515,2250.0
2021-08-06 14:20:00,46.69,46.69,46.62,46.65,1900.0,45.3321,45.3321,45.2641,45.2932,1900.0
2021-08-06 14:25:00,46.69,46.69,46.58,46.65,4491.0,45.3321,45.3321,45.2253,45.2932,4491.0
2021-08-06 14:30:00,46.65,46.69,46.63,46.67,3872.0,45.2932,45.3321,45.2738,45.3127,3872.0
2021-08-06 14:35:00,46.66,46.67,46.61,46.65,3941.0,45.3029,45.3127,45.2544,45.2932,3941.0
2021-08-06 14:40:00,46.61,46.63,46.59,46.59,1500.0,45.2544,45.2738,45.235,45.235,1500.0
2021-08-06 14:45:00,46.57,46.6,46.53,46.55,2633.0,45.2156,45.2447,45.1767,45.1961,2633.0
2021-08-06 14:50:00,46.54,46.59,46.43,46.43,9928.0,45.1864,45.235,45.0796,45.0796,9928.0
2021-08-06 14:55:00,46.45,46.57,46.42,46.51,8425.0,45.0991,45.2156,45.0699,45.1573,8425.0
2021-08-06 15:00:00,46.48,46.53,46.43,46.46,3789.0,45.1282,45.1767,45.0796,45.1088,3789.0
2021-08-06 15:05:00,46.47,46.61,46.47,46.61,4821.0,45.1185,45.2544,45.1185,45.2544,4821.0
2021-08-06 15:10:00,46.61,46.69,46.6,46.68,5785.0,45.2544,45.3321,45.2447,45.3224,5785.0
2021-08-06 15:15:00,46.69,46.72,46.67,46.7,4200.0,45.3321,45.3612,45.3127,45.3418,4200.0
2021-08-06 15:20:00,46.71,46.71,46.62,46.69,3707.0,45.3515,45.3515,45.2641,45.3321,3707.0
2021-08-06 15:25:00,46.68,46.68,46.6,46.66,3958.0,45.3224,45.3224,45.2447,45.3029,3958.0
2021-08-06 15:30:00,46.66,46.71,46.64,46.69,4698.0,45.3029,45.3515,45.2835,45.3321,4698.0
2021-08-06 15:35:00,46.69,46.73,46.65,46.71,5902.0,45.3321,45.3709,45.2932,45.3515,5902.0
2021-08-06 15:40:00,46.72,46.74,46.63,46.64,5735.0,45.3612,45.3806,45.2738,45.2835,5735.0
2021-08-06 15:45:00,46.63,46.67,46.49,46.49,19815.0,45.2738,45.3127,45.1379,45.1379,19815.0
2021-08-06 15:50:00,46.49,46.55,46.42,46.52,38381.0,45.1379,45.1961,45.0699,45.167,38381.0
2021-08-06 15:55:00,46.54,46.63,46.5,46.61,34998.0,45.1864,45.2738,45.1476,45.2544,34998.0
2021-08-09 09:30:00,46.9,47.26,46.34,46.39,124435.0,45.536,45.8855,44.9923,45.0408,124435.0
2021-08-09 09:35:00,46.37,46.37,45.7,45.7,64143.0,45.0214,45.0214,44.3709,44.3709,64143.0
2021-08-09 09:40:00,45.69,45.78,45.54,45.75,32532.0,44.3612,44.4485,44.2155,44.4194,32532.0
2021-08-09 09:45:00,45.72,46.0,45.67,45.81,34737.0,44.3903,44.6621,44.3417,44.4777,34737.0
2021-08-09 09:50:00,45.89,46.12,45.85,45.87,33055.0,44.5553,44.7787,44.5165,44.5359,33055.0
2021-08-09 09:55:00,45.89,46.37,45.83,46.36,56283.0,44.5553,45.0214,44.4971,45.0117,56283.0
2021-08-09 10:00:00,46.33,46.37,46.01,46.01,23921.0,44.9825,45.0214,44.6719,44.6719,23921.0
2021-08-09 10:05:00,46.01,46.15,45.88,45.94,46280.0,44.6719,44.8078,44.5456,44.6039,46280.0
2021-08-09 10:10:00,45.99,46.41,45.99,46.28,12699.0,44.6524,45.0602,44.6524,44.934,12699.0
2021-08-09 10:15:00,46.27,46.4,46.12,46.38,10900.0,44.9243,45.0505,44.7787,45.0311,10900.0
2021-08-09 10:20:00,46.4,46.61,46.35,46.58,24337.0,45.0505,45.2544,45.002,45.2253,24337.0
2021-08-09 10:25:00,46.54,46.86,46.54,46.72,24756.0,45.1864,45.4971,45.1864,45.3612,24756.0
2021-08-09 10:30:00,46.75,46.86,46.65,46.7,14283.0,45.3903,45.4971,45.2932,45.3418,14283.0
2021-08-09 10:35:00,46.69,46.79,46.52,46.54,16238.0,45.3321,45.4292,45.167,45.1864,16238.0
2021-08-09 10:40:00,46.58,46.63,46.48,46.48,8771.0,45.2253,45.2738,45.1282,45.1282,8771.0
2021-08-09 10:45:00,46.45,46.58,46.41,46.47,10584.0,45.0991,45.2253,45.0602,45.1185,10584.0
2021-08-09 10:50:00,46.43,46.59,46.34,46.59,29554.0,45.0796,45.235,44.9923,45.235,29554.0
2021-08-09 10:55:00,46.61,46.66,46.43,46.46,10368.0,45.2544,45.3029,45.0796,45.1088,10368.0
2021-08-09 11:00:00,46.47,46.67,46.39,46.52,8000.0,45.1185,45.3127,45.0408,45.167,8000.0
2021-08-09 11:05:00,46.54,46.55,46.38,46.41,7839.0,45.1864,45.1961,45.0311,45.0602,7839.0
2021-08-09 11:10:00,46.42,46.52,46.23,46.29,9926.0,45.0699,45.167,44.8855,44.9437,9926.0
2021-08-09 11:15:00,46.28,46.47,46.22,46.46,12204.0,44.934,45.1185,44.8757,45.1088,12204.0
2021-08-09 11:20:00,46.46,46.47,46.18,46.24,6789.0,45.1088,45.1185,44.8369,44.8952,6789.0
2021-08-09 11:25:00,46.23,46.36,46.19,46.36,4854.0,44.8855,45.0117,44.8466,45.0117,4854.0
2021-08-09 11:30:00,46.34,46.37,46.31,46.33,3353.0,44.9923,45.0214,44.9631,44.9825,3353.0
2021-08-09 11:35:00,46.36,46.43,46.28,46.34,8373.0,45.0117,45.0796,44.934,44.9923,8373.0
2021-08-09 11:40:00,46.33,46.48,46.32,46.46,27378.0,44.9825,45.1282,44.9728,45.1088,27378.0
2021-08-09 11:45:00,46.46,46.61,46.43,46.49,11504.0,45.1088,45.2544,45.0796,45.1379,11504.0
2021-08-09 11:50:00,46.48,46.72,46.43,46.71,8189.0,45.1282,45.3612,45.0796,45.3515,8189.0
2021-08-09 11:55:00,46.71,46.88,46.67,46.88,16743.0,45.3515,45.5166,45.3127,45.5166,16743.0
2021-08-09 12:00:00,46.9,46.99,46.86,46.86,11025.0,45.536,45.6234,45.4971,45.4971,11025.0
2021-08-09 12:05:00,46.89,46.95,46.86,46.88,3300.0,45.5263,45.5845,45.4971,45.5166,3300.0
2021-08-09 12:10:00,46.87,46.89,46.78,46.86,2065.0,45.5068,45.5263,45.4195,45.4971,2065.0
2021-08-09 12:15:00,46.84,46.87,46.75,46.76,6317.0,45.4777,45.5068,45.3903,45.4,6317.0
2021-08-09 12:20:00,46.73,46.73,46.66,46.71,5149.0,45.3709,45.3709,45.3029,45.3515,5149.0
2021-08-09 12:25:00,46.7,46.77,46.62,46.62,2700.0,45.3418,45.4097,45.2641,45.2641,2700.0
2021-08-09 12:30:00,46.65,46.75,46.61,46.72,4877.0,45.2932,45.3903,45.2544,45.3612,4877.0
2021-08-09 12:35:00,46.73,46.74,46.66,46.68,2900.0,45.3709,45.3806,45.3029,45.3224,2900.0
2021-08-09 12:40:00,46.63,46.63,46.53,46.59,1963.0,45.2738,45.2738,45.1767,45.235,1963.0
2021-08-09 12:45:00,46.58,46.63,46.48,46.48,5066.0,45.2253,45.2738,45.1282,45.1282,5066.0
2021-08-09 12:50:00,46.48,46.51,46.46,46.48,6597.0,45.1282,45.1573,45.1088,45.1282,6597.0
2021-08-09 12:55:00,46.49,46.52,46.42,46.52,3213.0,45.1379,45.167,45.0699,45.167,3213.0
2021-08-09 13:00:00,46.56,46.56,46.43,46.5,5750.0,45.2059,45.2059,45.0796,45.1476,5750.0
2021-08-09 13:05:00,46.5,46.53,46.45,46.49,3550.0,45.1476,45.1767,45.0991,45.1379,3550.0
2021-08-09 13:10:00,46.49,46.54,46.39,46.39,4600.0,45.1379,45.1864,45.0408,45.0408,4600.0
2021-08-09 13:15:00,46.39,46.42,46.3,46.33,25413.0,45.0408,45.0699,44.9534,44.9825,25413.0
2021-08-09 13:20:00,46.35,46.36,46.3,46.35,6054.0,45.002,45.0117,44.9534,45.002,6054.0
2021-08-09 13:25:00,46.33,46.37,46.29,46.3,6351.0,44.9825,45.0214,44.9437,44.9534,6351.0
2021-08-09 13:30:00,46.27,46.36,46.24,46.33,10766.0,44.9243,45.0117,44.8952,44.9825,10766.0
2021-08-09 13:35:00,46.33,46.47,46.31,46.45,4175.0,44.9825,45.1185,44.9631,45.0991,4175.0
2021-08-09 13:40:00,46.45,46.5,46.43,46.47,8822.0,45.0991,45.1476,45.0796,45.1185,8822.0
2021-08-09 13:45:00,46.49,46.52,46.42,46.42,5545.0,45.1379,45.167,45.0699,45.0699,5545.0
2021-08-09 13:50:00,46.4,46.4,46.33,46.33,3320.0,45.0505,45.0505,44.9825,44.9825,3320.0
2021-08-09 13:55:00,46.32,46.46,46.32,46.46,4871.0,44.9728,45.1088,44.9728,45.1088,4871.0
2021-08-09 14:00:00,46.48,46.48,46.42,46.44,1800.0,45.1282,45.1282,45.0699,45.0893,1800.0
2021-08-09 14:05:00,46.46,46.47,46.41,46.41,4900.0,45.1088,45.1185,45.0602,45.0602,4900.0
2021-08-09 14:10:00,46.41,46.42,46.34,46.37,3493.0,45.0602,45.0699,44.9923,45.0214,3493.0
2021-08-09 14:15:00,46.35,46.36,46.29,46.34,3610.0,45.002,45.0117,44.9437,44.9923,3610.0
2021-08-09 14:20:00,46.35,46.37,46.3,46.32,3870.0,45.002,45.0214,44.9534,44.9728,3870.0
2021-08-09 14:25:00,46.32,46.43,46.31,46.42,8131.0,44.9728,45.0796,44.9631,45.0699,8131.0
2021-08-09 14:30:00,46.45,46.61,46.45,46.6,4762.0,45.0991,45.2544,45.0991,45.2447,4762.0
2021-08-09 14:35:00,46.6,46.6,46.56,46.58,3158.0,45.2447,45.2447,45.2059,45.2253,3158.0
2021-08-09 14:40:00,46.6,46.6,46.36,46.38,10900.0,45.2447,45.2447,45.0117,45.0311,10900.0
2021-08-09 14:45:00,46.37,46.37,46.32,46.35,2500.0,45.0214,45.0214,44.9728,45.002,2500.0
2021-08-09 14:50:00,46.34,46.36,46.32,46.33,5500.0,44.9923,45.0117,44.9728,44.9825,5500.0
2021-08-09 14:55:00,46.35,46.45,46.35,46.42,4555.0,45.002,45.0991,45.002,45.0699,4555.0
2021-08-09 15:00:00,46.42,46.46,46.36,46.41,5641.0,45.0699,45.1088,45.0117,45.0602,5641.0
2021-08-09 15:05:00,46.37,46.4,46.34,46.34,4200.0,45.0214,45.0505,44.9923,44.9923,4200.0
2021-08-09 15:10:00,46.34,46.35,46.23,46.27,7190.0,44.9923,45.002,44.8855,44.9243,7190.0
2021-08-09 15:15:00,46.26,46.28,46.17,46.27,11223.0,44.9146,44.934,44.8272,44.9243,11223.0
2021-08-09 15:20:00,46.27,46.31,46.23,46.24,6090.0,44.9243,44.9631,44.8855,44.8952,6090.0
2021-08-09 15:25:00,46.25,46.32,46.24,46.31,7078.0,44.9049,44.9728,44.8952,44.9631,7078.0
2021-08-09 15:30:00,46.31,46.4,46.27,46.3,9565.0,44.9631,45.0505,44.9243,44.9534,9565.0
2021-08-09 15:35:00,46.31,46.35,46.27,46.32,6927.0,44.9631,45.002,44.9243,44.9728,6927.0
2021-08-09 15:40:00,46.32,46.36,46.24,46.27,10002.0,44.9728,45.0117,44.8952,44.9243,10002.0
2021-08-09 15:45:00,46.27,46.28,46.19,46.22,9601.0,44.9243,44.934,44.8466,44.8757,9601.0
2021-08-09 15:50:00,46.22,46.24,46.11,46.13,12661.0,44.8757,44.8952,44.7689,44.7884,12661.0
2021-08-09 15:55:00,46.1,46.17,46.06,46.1,27714.0,44.7592,44.8272,44.7204,44.7592,27714.0
2021-08-10 09:30:00,46.37,46.57,45.81,45.95,83388.0,45.0214,45.2156,44.4777,44.6136,83388.0
2021-08-10 09:35:00,45.96,46.1,45.66,45.71,46000.0,44.6233,44.7592,44.332,44.3806,46000.0
2021-08-10 09:40:00,45.68,45.68,45.31,45.48,65034.0,44.3515,44.3515,43.9922,44.1573,65034.0
2021-08-10 09:45:00,45.44,45.58,45.36,45.5,13116.0,44.1184,44.2544,44.0408,44.1767,13116.0
2021-08-10 09:50:00,45.46,45.74,45.46,45.65,18228.0,44.1378,44.4097,44.1378,44.3223,18228.0
2021-08-10 09:55:00,45.71,45.84,45.53,45.6,38211.0,44.3806,44.5068,44.2058,44.2738,38211.0
2021-08-10 10:00:00,45.6,45.64,45.38,45.38,32835.0,44.2738,44.3126,44.0602,44.0602,32835.0
2021-08-10 10:05:00,45.37,45.49,45.27,45.31,24499.0,44.0505,44.167,43.9534,43.9922,24499.0
2021-08-10 10:10:00,45.26,45.41,45.09,45.34,23095.0,43.9437,44.0893,43.7786,44.0213,23095.0
2021-08-10 10:15:00,45.27,45.47,45.16,45.16,29852.0,43.9534,44.1476,43.8466,43.8466,29852.0
2021-08-10 10:20:00,45.15,45.2,44.96,45.02,38514.0,43.8369,43.8854,43.6524,43.7106,38514.0
2021-08-10 10:25:00,45.05,45.08,44.72,44.72,54826.0,43.7398,43.7689,43.4194,43.4194,54826.0
2021-08-10 10:30:00,44.71,44.71,44.1,44.17,100317.0,43.4097,43.4097,42.8174,42.8854,100317.0
2021-08-10 10:35:00,44.18,44.33,44.03,44.03,29995.0,42.8951,43.0407,42.7494,42.7494,29995.0
2021-08-10 10:40:00,44.02,44.02,43.52,43.69,62470.0,42.7397,42.7397,42.2543,42.4193,62470.0
2021-08-10 10:45:00,43.69,44.18,43.6,44.14,32286.0,42.4193,42.8951,42.3319,42.8562,32286.0
2021-08-10 10:50:00,44.12,44.13,43.68,44.04,35252.0,42.8368,42.8465,42.4096,42.7591,35252.0
2021-08-10 10:55:00,44.01,44.06,43.83,44.06,16011.0,42.73,42.7786,42.5553,42.7786,16011.0
2021-08-10 11:00:00,44.05,44.1,43.83,44.05,21196.0,42.7689,42.8174,42.5553,42.7689,21196.0
2021-08-10 11:05:00,44.06,44.19,43.94,43.97,36370.0,42.7786,42.9048,42.6621,42.6912,36370.0
2021-08-10 11:10:00,43.93,44.05,43.8,43.8,25293.0,42.6523,42.7689,42.5261,42.5261,25293.0
2021-08-10 11:15:00,43.82,43.99,43.79,43.87,15494.0,42.5455,42.7106,42.5164,42.5941,15494.0
2021-08-10 11:20:00,43.88,44.3,43.88,44.3,34532.0,42.6038,43.0116,42.6038,43.0116,34532.0
2021-08-10 11:25:00,44.31,44.37,44.13,44.33,29062.0,43.0213,43.0796,42.8465,43.0407,29062.0
2021-08-10 11:30:00,44.3,44.36,44.27,44.32,6952.0,43.0116,43.0698,42.9825,43.031,6952.0
2021-08-10 11:35:00,44.35,44.5,44.27,44.5,17665.0,43.0601,43.2058,42.9825,43.2058,17665.0
2021-08-10 11:40:00,44.56,44.58,44.39,44.39,16980.0,43.264,43.2834,43.099,43.099,16980.0
2021-08-10 11:45:00,44.43,44.54,44.4,44.43,6069.0,43.1378,43.2446,43.1087,43.1378,6069.0
2021-08-10 11:50:00,44.4,44.42,44.26,44.26,25485.0,43.1087,43.1281,42.9727,42.9727,25485.0
2021-08-10 11:55:00,44.3,44.3,44.11,44.16,10558.0,43.0116,43.0116,42.8271,42.8757,10558.0
2021-08-10 12:00:00,44.2,44.57,44.2,44.53,14071.0,42.9145,43.2737,42.9145,43.2349,14071.0
2021-08-10 12:05:00,44.54,44.66,44.54,44.59,14553.0,43.2446,43.3611,43.2446,43.2932,14553.0
2021-08-10 12:10:00,44.58,44.7,44.58,44.69,8850.0,43.2834,43.4,43.2834,43.3902,8850.0
2021-08-10 12:15:00,44.64,44.9,44.62,44.9,12230.0,43.3417,43.5941,43.3223,43.5941,12230.0
2021-08-10 12:20:00,44.9,45.01,44.88,44.96,45013.0,43.5941,43.7009,43.5747,43.6524,45013.0
2021-08-10 12:25:00,44.92,44.95,44.74,44.76,9569.0,43.6136,43.6427,43.4388,43.4582,9569.0
2021-08-10 12:30:00,44.76,44.76,44.57,44.6,15566.0,43.4582,43.4582,43.2737,43.3029,15566.0
2021-08-10 12:35:00,44.6,44.72,44.6,44.67,9071.0,43.3029,43.4194,43.3029,43.3708,9071.0
2021-08-10 12:40:00,44.66,44.66,44.46,44.49,5019.0,43.3611,43.3611,43.1669,43.1961,5019.0
2021-08-10 12:45:00,44.54,44.63,44.5,44.62,10282.0,43.2446,43.332,43.2058,43.3223,10282.0
2021-08-10 12:50:00,44.63,44.63,44.53,44.6,2975.0,43.332,43.332,43.2349,43.3029,2975.0
2021-08-10 12:55:00,44.59,44.63,44.44,44.45,6601.0,43.2932,43.332,43.1475,43.1572,6601.0
2021-08-10 13:00:00,44.45,44.53,44.41,44.53,4720.0,43.1572,43.2349,43.1184,43.2349,4720.0
2021-08-10 13:05:00,44.53,44.68,44.5,44.66,10678.0,43.2349,43.3805,43.2058,43.3611,10678.0
2021-08-10 13:10:00,44.65,44.79,44.6,44.7,12652.0,43.3514,43.4873,43.3029,43.4,12652.0
2021-08-10 13:15:00,44.66,44.73,44.65,44.71,3000.0,43.3611,43.4291,43.3514,43.4097,3000.0
2021-08-10 13:20:00,44.67,44.74,44.59,44.74,3697.0,43.3708,43.4388,43.2932,43.4388,3697.0
2021-08-10 13:25:00,44.69,44.75,44.57,44.59,19575.0,43.3902,43.4485,43.2737,43.2932,19575.0
2021-08-10 13:30:00,44.59,44.75,44.53,44.64,8383.0,43.2932,43.4485,43.2349,43.3417,8383.0
2021-08-10 13:35:00,44.64,44.64,44.49,44.49,7873.0,43.3417,43.3417,43.1961,43.1961,7873.0
2021-08-10 13:40:00,44.49,44.51,44.38,44.38,21003.0,43.1961,43.2155,43.0893,43.0893,21003.0
2021-08-10 13:45:00,44.35,44.38,44.18,44.36,19625.0,43.0601,43.0893,42.8951,43.0698,19625.0
2021-08-10 13:50:00,44.38,44.39,44.3,44.38,10334.0,43.0893,43.099,43.0116,43.0893,10334.0
2021-08-10 13:55:00,44.38,44.5,44.34,44.48,6245.0,43.0893,43.2058,43.0504,43.1864,6245.0
2021-08-10 14:00:00,44.51,44.59,44.31,44.31,18090.0,43.2155,43.2932,43.0213,43.0213,18090.0
2021-08-10 14:05:00,44.3,44.3,44.2,44.23,7354.0,43.0116,43.0116,42.9145,42.9436,7354.0
2021-08-10 14:10:00,44.22,44.24,44.12,44.18,12312.0,42.9339,42.9533,42.8368,42.8951,12312.0
2021-08-10 14:15:00,44.18,44.23,44.07,44.19,11841.0,42.8951,42.9436,42.7883,42.9048,11841.0
2021-08-10 14:20:00,44.2,44.32,44.15,44.31,4700.0,42.9145,43.031,42.8659,43.0213,4700.0
2021-08-10 14:25:00,44.29,44.52,44.29,44.48,4950.0,43.0019,43.2252,43.0019,43.1864,4950.0
2021-08-10 14:30:00,44.49,44.6,44.47,44.6,12950.0,43.1961,43.3029,43.1766,43.3029,12950.0
2021-08-10 14:35:00,44.63,44.68,44.58,44.68,11441.0,43.332,43.3805,43.2834,43.3805,11441.0
2021-08-10 14:40:00,44.68,44.71,44.58,44.67,16050.0,43.3805,43.4097,43.2834,43.3708,16050.0
2021-08-10 14:45:00,44.67,44.73,44.64,44.7,10786.0,43.3708,43.4291,43.3417,43.4,10786.0
2021-08-10 14:50:00,44.7,44.7,44.64,44.69,3700.0,43.4,43.4,43.3417,43.3902,3700.0
2021-08-10 14:55:00,44.68,44.79,44.67,44.74,7004.0,43.3805,43.4873,43.3708,43.4388,7004.0
2021-08-10 15:00:00,44.77,44.81,44.71,44.75,8520.0,43.4679,43.5068,43.4097,43.4485,8520.0
2021-08-10 15:05:00,44.72,44.79,44.72,44.79,8300.0,43.4194,43.4873,43.4194,43.4873,8300.0
2021-08-10 15:10:00,44.77,44.8,44.73,44.75,15155.0,43.4679,43.497,43.4291,43.4485,15155.0
2021-08-10 15:15:00,44.74,44.75,44.66,44.71,54266.0,43.4388,43.4485,43.3611,43.4097,54266.0
2021-08-10 15:20:00,44.73,44.8,44.73,44.76,40794.0,43.4291,43.497,43.4291,43.4582,40794.0
2021-08-10 15:25:00,44.76,44.8,44.72,44.8,7520.0,43.4582,43.497,43.4194,43.497,7520.0
2021-08-10 15:30:00,44.83,44.83,44.72,44.72,8971.0,43.5262,43.5262,43.4194,43.4194,8971.0
2021-08-10 15:35:00,44.73,44.74,44.61,44.61,9167.0,43.4291,43.4388,43.3126,43.3126,9167.0
2021-08-10 15:40:00,44.62,44.7,44.54,44.57,11952.0,43.3223,43.4,43.2446,43.2737,11952.0
2021-08-10 15:45:00,44.58,44.62,44.45,44.49,18509.0,43.2834,43.3223,43.1572,43.1961,18509.0
2021-08-10 15:50:00,44.48,44.49,44.35,44.35,25479.0,43.1864,43.1961,43.0601,43.0601,25479.0
2021-08-10 15:55:00,44.35,44.47,44.27,44.44,41676.0,43.0601,43.1766,42.9825,43.1475,41676.0
2021-08-11 09:30:00,45.06,45.12,44.43,45.02,120508.0,43.7495,43.8077,43.1378,43.7106,120508.0
2021-08-11 09:35:00,45.02,45.06,44.38,44.62,34162.0,43.7106,43.7495,43.0893,43.3223,34162.0
2021-08-11 09:40:00,44.61,44.79,44.23,44.4,39935.0,43.3126,43.4873,42.9436,43.1087,39935.0
2021-08-11 09:45:00,44.42,44.53,44.06,44.46,42270.0,43.1281,43.2349,42.7786,43.1669,42270.0
2021-08-11 09:50:00,44.5,44.64,44.32,44.43,23776.0,43.2058,43.3417,43.031,43.1378,23776.0
2021-08-11 09:55:00,44.44,44.56,44.35,44.5,11500.0,43.1475,43.264,43.0601,43.2058,11500.0
2021-08-11 10:00:00,44.48,44.64,44.44,44.48,29905.0,43.1864,43.3417,43.1475,43.1864,29905.0
2021-08-11 10:05:00,44.45,44.6,44.15,44.18,18805.0,43.1572,43.3029,42.8659,42.8951,18805.0
2021-08-11 10:10:00,44.17,44.25,43.88,43.93,32849.0,42.8854,42.963,42.6038,42.6523,32849.0
2021-08-11 10:15:00,43.95,44.04,43.87,43.89,9862.0,42.6718,42.7591,42.5941,42.6135,9862.0
2021-08-11 10:20:00,43.89,43.93,43.63,43.78,31328.0,42.6135,42.6523,42.3611,42.5067,31328.0
2021-08-11 10:25:00,43.84,43.89,43.65,43.65,17635.0,42.565,42.6135,42.3805,42.3805,17635.0
2021-08-11 10:30:00,43.65,43.73,43.48,43.62,33460.0,42.3805,42.4582,42.2154,42.3514,33460.0
2021-08-11 10:35:00,43.62,43.64,43.33,43.43,79998.0,42.3514,42.3708,42.0698,42.1669,79998.0
2021-08-11 10:40:00,43.4,43.7,43.37,43.65,10424.0,42.1378,42.429,42.1086,42.3805,10424.0
2021-08-11 10:45:00,43.65,43.69,43.48,43.65,14517.0,42.3805,42.4193,42.2154,42.3805,14517.0
2021-08-11 10:50:00,43.66,43.78,43.5,43.51,19441.0,42.3902,42.5067,42.2349,42.2446,19441.0
2021-08-11 10:55:00,43.51,43.51,43.19,43.2,24383.0,42.2446,42.2446,41.9339,41.9436,24383.0
2021-08-11 11:00:00,43.21,43.26,42.86,42.88,35733.0,41.9533,42.0018,41.6135,41.6329,35733.0
2021-08-11 11:05:00,42.88,43.02,42.84,42.9,29391.0,41.6329,41.7688,41.594,41.6523,29391.0
2021-08-11 11:10:00,42.92,43.12,42.75,42.76,85841.0,41.6717,41.8659,41.5067,41.5164,85841.0
2021-08-11 11:15:00,42.75,42.77,42.43,42.65,63545.0,41.5067,41.5261,41.196,41.4096,63545.0
2021-08-11 11:20:00,42.67,42.97,42.67,42.97,5663.0,41.429,41.7203,41.429,41.7203,5663.0
2021-08-11 11:25:00,42.96,43.02,42.89,43.01,5489.0,41.7106,41.7688,41.6426,41.7591,5489.0
2021-08-11 11:30:00,42.98,43.28,42.93,43.24,10214.0,41.73,42.0213,41.6814,41.9824,10214.0
2021-08-11 11:35:00,43.25,43.3,43.09,43.13,7267.0,41.9921,42.0407,41.8368,41.8756,7267.0
2021-08-11 11:40:00,43.14,43.19,42.86,42.9,18147.0,41.8853,41.9339,41.6135,41.6523,18147.0
2021-08-11 11:45:00,42.96,42.96,42.74,42.77,13669.0,41.7106,41.7106,41.497,41.5261,13669.0
2021-08-11 11:50:00,42.75,42.91,42.66,42.87,13747.0,41.5067,41.662,41.4193,41.6232,13747.0
2021-08-11 11:55:00,42.84,43.02,42.83,42.96,17539.0,41.594,41.7688,41.5843,41.7106,17539.0
2021-08-11 12:00:00,42.95,43.4,42.91,43.4,40987.0,41.7008,42.1378,41.662,42.1378,40987.0
2021-08-11 12:05:00,43.4,43.41,43.2,43.27,22409.0,42.1378,42.1475,41.9436,42.0115,22409.0
2021-08-11 12:10:00,43.28,43.28,43.15,43.2,13776.0,42.0213,42.0213,41.895,41.9436,13776.0
2021-08-11 12:15:00,43.23,43.29,43.14,43.27,7800.0,41.9727,42.031,41.8853,42.0115,7800.0
2021-08-11 12:20:00,43.25,43.3,43.09,43.27,7050.0,41.9921,42.0407,41.8368,42.0115,7050.0
2021-08-11 12:25:00,43.28,43.38,43.21,43.26,7015.0,42.0213,42.1183,41.9533,42.0018,7015.0
2021-08-11 12:30:00,43.26,43.45,43.23,43.44,8343.0,42.0018,42.1863,41.9727,42.1766,8343.0
2021-08-11 12:35:00,43.46,43.48,43.36,43.48,6180.0,42.196,42.2154,42.0989,42.2154,6180.0
2021-08-11 12:40:00,43.48,43.48,43.38,43.44,5295.0,42.2154,42.2154,42.1183,42.1766,5295.0
2021-08-11 12:45:00,43.46,43.57,43.46,43.51,9951.0,42.196,42.3028,42.196,42.2446,9951.0
2021-08-11 12:50:00,43.54,43.54,43.39,43.41,5695.0,42.2737,42.2737,42.1281,42.1475,5695.0
2021-08-11 12:55:00,43.38,43.47,43.35,43.38,10828.0,42.1183,42.2057,42.0892,42.1183,10828.0
2021-08-11 13:00:00,43.41,43.78,43.41,43.77,33580.0,42.1475,42.5067,42.1475,42.497,33580.0
2021-08-11 13:05:00,43.76,43.86,43.76,43.84,8126.0,42.4873,42.5844,42.4873,42.565,8126.0
2021-08-11 13:10:00,43.83,43.87,43.79,43.86,5842.0,42.5553,42.5941,42.5164,42.5844,5842.0
2021-08-11 13:15:00,43.88,43.88,43.66,43.76,17891.0,42.6038,42.6038,42.3902,42.4873,17891.0
2021-08-11 13:20:00,43.77,43.88,43.73,43.88,4953.0,42.497,42.6038,42.4582,42.6038,4953.0
2021-08-11 13:25:00,43.88,43.94,43.87,43.91,4200.0,42.6038,42.6621,42.5941,42.6329,4200.0
2021-08-11 13:30:00,43.92,43.96,43.8,43.84,31005.0,42.6426,42.6815,42.5261,42.565,31005.0
2021-08-11 13:35:00,43.82,43.82,43.62,43.62,8800.0,42.5455,42.5455,42.3514,42.3514,8800.0
2021-08-11 13:40:00,43.64,43.73,43.52,43.58,11298.0,42.3708,42.4582,42.2543,42.3125,11298.0
2021-08-11 13:45:00,43.6,43.65,43.57,43.58,5199.0,42.3319,42.3805,42.3028,42.3125,5199.0
2021-08-11 13:50:00,43.55,43.61,43.46,43.52,12992.0,42.2834,42.3417,42.196,42.2543,12992.0
2021-08-11 13:55:00,43.52,43.62,43.52,43.58,3813.0,42.2543,42.3514,42.2543,42.3125,3813.0
2021-08-11 14:00:00,43.53,43.72,43.47,43.67,10318.0,42.264,42.4485,42.2057,42.3999,10318.0
2021-08-11 14:05:00,43.69,43.85,43.69,43.8,10880.0,42.4193,42.5747,42.4193,42.5261,10880.0
2021-08-11 14:10:00,43.79,43.84,43.78,43.81,23244.0,42.5164,42.565,42.5067,42.5358,23244.0
2021-08-11 14:15:00,43.82,43.83,43.76,43.78,8450.0,42.5455,42.5553,42.4873,42.5067,8450.0
2021-08-11 14:20:00,43.78,43.85,43.7,43.8,12404.0,42.5067,42.5747,42.429,42.5261,12404.0
2021-08-11 14:25:00,43.8,43.82,43.74,43.82,4694.0,42.5261,42.5455,42.4679,42.5455,4694.0
2021-08-11 14:30:00,43.88,43.97,43.83,43.83,15183.0,42.6038,42.6912,42.5553,42.5553,15183.0
2021-08-11 14:35:00,43.82,43.89,43.81,43.86,11992.0,42.5455,42.6135,42.5358,42.5844,11992.0
2021-08-11 14:40:00,43.86,43.98,43.86,43.9,21634.0,42.5844,42.7009,42.5844,42.6232,21634.0
2021-08-11 14:45:00,43.9,43.91,43.82,43.9,4859.0,42.6232,42.6329,42.5455,42.6232,4859.0
2021-08-11 14:50:00,43.89,43.95,43.89,43.92,4400.0,42.6135,42.6718,42.6135,42.6426,4400.0
2021-08-11 14:55:00,43.93,44.04,43.91,43.98,22712.0,42.6523,42.7591,42.6329,42.7009,22712.0
2021-08-11 15:00:00,44.0,44.03,43.91,43.99,6817.0,42.7203,42.7494,42.6329,42.7106,6817.0
2021-08-11 15:05:00,44.01,44.09,43.99,44.09,17258.0,42.73,42.8077,42.7106,42.8077,17258.0
2021-08-11 15:10:00,44.09,44.16,44.07,44.1,12492.0,42.8077,42.8757,42.7883,42.8174,12492.0
2021-08-11 15:15:00,44.08,44.08,43.97,44.04,8767.0,42.798,42.798,42.6912,42.7591,8767.0
2021-08-11 15:20:00,44.04,44.08,44.01,44.08,7138.0,42.7591,42.798,42.73,42.798,7138.0
2021-08-11 15:25:00,44.07,44.13,44.06,44.1,17246.0,42.7883,42.8465,42.7786,42.8174,17246.0
2021-08-11 15:30:00,44.12,44.27,44.11,44.24,17442.0,42.8368,42.9825,42.8271,42.9533,17442.0
2021-08-11 15:35:00,44.21,44.24,44.08,44.08,17210.0,42.9242,42.9533,42.798,42.798,17210.0
2021-08-11 15:40:00,44.1,44.18,44.08,44.08,10651.0,42.8174,42.8951,42.798,42.798,10651.0
2021-08-11 15:45:00,44.09,44.22,44.08,44.16,17354.0,42.8077,42.9339,42.798,42.8757,17354.0
2021-08-11 15:50:00,44.14,44.23,44.1,44.13,18415.0,42.8562,42.9436,42.8174,42.8465,18415.0
2021-08-11 15:55:00,44.11,44.17,44.07,44.1,28991.0,42.8271,42.8854,42.7883,42.8174,28991.0
2021-08-12 09:30:00,43.46,43.5,42.51,42.59,125122.0,42.196,42.2349,41.2736,41.3513,125122.0
2021-08-12 09:35:00,42.59,42.6,42.08,42.54,86864.0,41.3513,41.361,40.8562,41.3028,86864.0
2021-08-12 09:40:00,42.59,42.59,42.09,42.35,71505.0,41.3513,41.3513,40.8659,41.1183,71505.0
2021-08-12 09:45:00,42.34,42.69,42.13,42.4,22795.0,41.1086,41.4484,40.9047,41.1668,22795.0
2021-08-12 09:50:00,42.4,42.4,41.78,41.78,141130.0,41.1668,41.1668,40.5649,40.5649,141130.0
2021-08-12 09:55:00,41.78,42.31,41.76,41.91,52367.0,40.5649,41.0795,40.5455,40.6911,52367.0
2021-08-12 10:00:00,41.9,41.91,41.57,41.7,46439.0,40.6814,40.6911,40.361,40.4872,46439.0
2021-08-12 10:05:00,41.68,41.91,41.58,41.85,47699.0,40.4678,40.6911,40.3707,40.6328,47699.0
2021-08-12 10:10:00,41.84,42.37,41.84,42.31,129111.0,40.6231,41.1377,40.6231,41.0795,129111.0
2021-08-12 10:15:00,42.28,42.39,42.09,42.39,53618.0,41.0503,41.1571,40.8659,41.1571,53618.0
2021-08-12 10:20:00,42.41,42.55,42.27,42.31,45092.0,41.1766,41.3125,41.0406,41.0795,45092.0
2021-08-12 10:25:00,42.32,42.54,42.29,42.51,17866.0,41.0892,41.3028,41.06,41.2736,17866.0
2021-08-12 10:30:00,42.53,42.62,42.48,42.61,29468.0,41.2931,41.3804,41.2445,41.3707,29468.0
2021-08-12 10:35:00,42.63,42.73,42.59,42.6,23036.0,41.3902,41.4872,41.3513,41.361,23036.0
2021-08-12 10:40:00,42.62,42.66,42.32,42.34,21369.0,41.3804,41.4193,41.0892,41.1086,21369.0
2021-08-12 10:45:00,42.31,42.73,42.28,42.73,18522.0,41.0795,41.4872,41.0503,41.4872,18522.0
2021-08-12 10:50:00,42.72,42.9,42.65,42.72,36296.0,41.4775,41.6523,41.4096,41.4775,36296.0
2021-08-12 10:55:00,42.7,42.75,42.55,42.69,10228.0,41.4581,41.5067,41.3125,41.4484,10228.0
2021-08-12 11:00:00,42.61,42.63,42.43,42.46,8620.0,41.3707,41.3902,41.196,41.2251,8620.0
2021-08-12 11:05:00,42.51,42.57,42.35,42.42,20574.0,41.2736,41.3319,41.1183,41.1863,20574.0
2021-08-12 11:10:00,42.41,42.49,42.31,42.41,42128.0,41.1766,41.2542,41.0795,41.1766,42128.0
2021-08-12 11:15:00,42.46,42.71,42.46,42.71,5872.0,41.2251,41.4678,41.2251,41.4678,5872.0
2021-08-12 11:20:00,42.74,42.88,42.74,42.75,18603.0,41.497,41.6329,41.497,41.5067,18603.0
2021-08-12 11:25:00,42.74,42.91,42.74,42.85,6701.0,41.497,41.662,41.497,41.6038,6701.0
2021-08-12 11:30:00,42.8,43.09,42.77,43.02,11352.0,41.5552,41.8368,41.5261,41.7688,11352.0
2021-08-12 11:35:00,43.01,43.09,42.95,43.03,4209.0,41.7591,41.8368,41.7008,41.7785,4209.0
2021-08-12 11:40:00,43.04,43.05,42.96,43.03,12882.0,41.7882,41.7979,41.7106,41.7785,12882.0
2021-08-12 11:45:00,43.02,43.08,43.0,43.0,6100.0,41.7688,41.8271,41.7494,41.7494,6100.0
2021-08-12 11:50:00,43.0,43.12,42.97,43.05,19581.0,41.7494,41.8659,41.7203,41.7979,19581.0
2021-08-12 11:55:00,43.11,43.11,42.85,42.85,20914.0,41.8562,41.8562,41.6038,41.6038,20914.0
2021-08-12 12:00:00,42.85,42.85,42.63,42.63,12451.0,41.6038,41.6038,41.3902,41.3902,12451.0
2021-08-12 12:05:00,42.62,42.72,42.6,42.65,21869.0,41.3804,41.4775,41.361,41.4096,21869.0
2021-08-12 12:10:00,42.63,42.78,42.63,42.7,2660.0,41.3902,41.5358,41.3902,41.4581,2660.0
2021-08-12 12:15:00,42.78,42.78,42.57,42.69,8041.0,41.5358,41.5358,41.3319,41.4484,8041.0
2021-08-12 12:20:00,42.7,42.7,42.59,42.63,7805.0,41.4581,41.4581,41.3513,41.3902,7805.0
2021-08-12 12:25:00,42.65,42.67,42.52,42.52,4491.0,41.4096,41.429,41.2834,41.2834,4491.0
2021-08-12 12:30:00,42.53,42.56,42.46,42.54,10476.0,41.2931,41.3222,41.2251,41.3028,10476.0
2021-08-12 12:35:00,42.55,42.6,42.53,42.53,9538.0,41.3125,41.361,41.2931,41.2931,9538.0
2021-08-12 12:40:00,42.5,42.5,42.37,42.37,15918.0,41.2639,41.2639,41.1377,41.1377,15918.0
2021-08-12 12:45:00,42.37,42.42,42.37,42.4,6353.0,41.1377,41.1863,41.1377,41.1668,6353.0
2021-08-12 12:50:00,42.42,42.46,42.37,42.43,4687.0,41.1863,41.2251,41.1377,41.196,4687.0
2021-08-12 12:55:00,42.4,42.46,42.34,42.35,4757.0,41.1668,41.2251,41.1086,41.1183,4757.0
2021-08-12 13:00:00,42.38,42.42,42.27,42.38,13730.0,41.1474,41.1863,41.0406,41.1474,13730.0
2021-08-12 13:05:00,42.42,42.46,42.4,42.43,3312.0,41.1863,41.2251,41.1668,41.196,3312.0
2021-08-12 13:10:00,42.48,42.55,42.45,42.47,17009.0,41.2445,41.3125,41.2154,41.2348,17009.0
2021-08-12 13:15:00,42.46,42.49,42.34,42.37,7375.0,41.2251,41.2542,41.1086,41.1377,7375.0
2021-08-12 13:20:00,42.38,42.42,42.29,42.3,6522.0,41.1474,41.1863,41.06,41.0698,6522.0
2021-08-12 13:25:00,42.3,42.41,42.3,42.4,4418.0,41.0698,41.1766,41.0698,41.1668,4418.0
2021-08-12 13:30:00,42.42,42.5,42.39,42.46,4996.0,41.1863,41.2639,41.1571,41.2251,4996.0
2021-08-12 13:35:00,42.47,42.51,42.39,42.46,5570.0,41.2348,41.2736,41.1571,41.2251,5570.0
2021-08-12 13:40:00,42.46,42.51,42.4,42.49,6325.0,41.2251,41.2736,41.1668,41.2542,6325.0
2021-08-12 13:45:00,42.48,42.48,42.4,42.4,10806.0,41.2445,41.2445,41.1668,41.1668,10806.0
2021-08-12 13:50:00,42.37,42.42,42.34,42.4,6671.0,41.1377,41.1863,41.1086,41.1668,6671.0
2021-08-12 13:55:00,42.41,42.45,42.4,42.41,13031.0,41.1766,41.2154,41.1668,41.1766,13031.0
2021-08-12 14:00:00,42.43,42.44,42.39,42.42,2704.0,41.196,41.2057,41.1571,41.1863,2704.0
2021-08-12 14:05:00,42.47,42.5,42.41,42.5,3296.0,41.2348,41.2639,41.1766,41.2639,3296.0
2021-08-12 14:10:00,42.5,42.5,42.42,42.5,3152.0,41.2639,41.2639,41.1863,41.2639,3152.0
2021-08-12 14:15:00,42.49,42.53,42.45,42.45,1780.0,41.2542,41.2931,41.2154,41.2154,1780.0
2021-08-12 14:20:00,42.48,42.57,42.48,42.57,5332.0,41.2445,41.3319,41.2445,41.3319,5332.0
2021-08-12 14:25:00,42.55,42.55,42.49,42.5,3248.0,41.3125,41.3125,41.2542,41.2639,3248.0
2021-08-12 14:30:00,42.47,42.64,42.47,42.6,5030.0,41.2348,41.3999,41.2348,41.361,5030.0
2021-08-12 14:35:00,42.61,42.67,42.61,42.65,6575.0,41.3707,41.429,41.3707,41.4096,6575.0
2021-08-12 14:40:00,42.68,42.76,42.67,42.72,4008.0,41.4387,41.5164,41.429,41.4775,4008.0
2021-08-12 14:45:00,42.75,42.77,42.72,42.73,6290.0,41.5067,41.5261,41.4775,41.4872,6290.0
2021-08-12 14:50:00,42.72,42.78,42.7,42.77,8518.0,41.4775,41.5358,41.4581,41.5261,8518.0
2021-08-12 14:55:00,42.77,42.83,42.77,42.8,5024.0,41.5261,41.5843,41.5261,41.5552,5024.0
2021-08-12 15:00:00,42.81,42.91,42.77,42.85,13925.0,41.5649,41.662,41.5261,41.6038,13925.0
2021-08-12 15:05:00,42.85,42.91,42.83,42.88,8025.0,41.6038,41.662,41.5843,41.6329,8025.0
2021-08-12 15:10:00,42.87,43.11,42.87,42.95,34932.0,41.6232,41.8562,41.6232,41.7008,34932.0
2021-08-12 15:15:00,42.95,42.95,42.84,42.94,5889.0,41.7008,41.7008,41.594,41.6911,5889.0
2021-08-12 15:20:00,42.92,42.94,42.84,42.84,6400.0,41.6717,41.6911,41.594,41.594,6400.0
2021-08-12 15:25:00,42.87,42.93,42.87,42.9,4635.0,41.6232,41.6814,41.6232,41.6523,4635.0
2021-08-12 15:30:00,42.93,42.94,42.86,42.9,26097.0,41.6814,41.6911,41.6135,41.6523,26097.0
2021-08-12 15:35:00,42.91,42.95,42.86,42.94,11237.0,41.662,41.7008,41.6135,41.6911,11237.0
2021-08-12 15:40:00,42.98,42.98,42.88,42.94,10522.0,41.73,41.73,41.6329,41.6911,10522.0
2021-08-12 15:45:00,42.94,42.94,42.77,42.78,18546.0,41.6911,41.6911,41.5261,41.5358,18546.0
2021-08-12 15:50:00,42.77,42.81,42.64,42.81,16302.0,41.5261,41.5649,41.3999,41.5649,16302.0
2021-08-12 15:55:00,42.82,42.82,42.55,42.6,28646.0,41.5746,41.5746,41.3125,41.361,28646.0
2021-08-13 09:30:00,42.5,42.85,42.38,42.84,58347.0,41.2639,41.6038,41.1474,41.594,58347.0
2021-08-13 09:35:00,42.88,42.99,42.46,42.71,49970.0,41.6329,41.7397,41.2251,41.4678,49970.0
2021-08-13 09:40:00,42.74,42.75,42.29,42.37,29343.0,41.497,41.5067,41.06,41.1377,29343.0
2021-08-13 09:45:00,42.39,42.88,42.39,42.65,58494.0,41.1571,41.6329,41.1571,41.4096,58494.0
2021-08-13 09:50:00,42.66,42.66,42.45,42.61,24920.0,41.4193,41.4193,41.2154,41.3707,24920.0
2021-08-13 09:55:00,42.65,42.72,42.5,42.5,21338.0,41.4096,41.4775,41.2639,41.2639,21338.0
2021-08-13 10:00:00,42.55,42.75,42.38,42.73,33304.0,41.3125,41.5067,41.1474,41.4872,33304.0
2021-08-13 10:05:00,42.76,43.0,42.76,43.0,21669.0,41.5164,41.7494,41.5164,41.7494,21669.0
2021-08-13 10:10:00,43.03,43.33,43.03,43.05,57453.0,41.7785,42.0698,41.7785,41.7979,57453.0
2021-08-13 10:15:00,43.04,43.49,43.04,43.4,68929.0,41.7882,42.2251,41.7882,42.1378,68929.0
2021-08-13 10:20:00,43.4,43.59,43.39,43.54,97835.0,42.1378,42.3222,42.1281,42.2737,97835.0
2021-08-13 10:25:00,43.57,43.57,43.28,43.28,41599.0,42.3028,42.3028,42.0213,42.0213,41599.0
2021-08-13 10:30:00,43.35,43.43,43.27,43.43,21868.0,42.0892,42.1669,42.0115,42.1669,21868.0
2021-08-13 10:35:00,43.41,43.48,43.33,43.35,11665.0,42.1475,42.2154,42.0698,42.0892,11665.0
2021-08-13 10:40:00,43.34,43.36,43.13,43.2,12664.0,42.0795,42.0989,41.8756,41.9436,12664.0
2021-08-13 10:45:00,43.21,43.45,43.21,43.44,32450.0,41.9533,42.1863,41.9533,42.1766,32450.0
2021-08-13 10:50:00,43.43,43.43,43.13,43.2,21364.0,42.1669,42.1669,41.8756,41.9436,21364.0
2021-08-13 10:55:00,43.2,43.25,43.1,43.23,12589.0,41.9436,41.9921,41.8465,41.9727,12589.0
2021-08-13 11:00:00,43.24,43.41,43.21,43.38,13031.0,41.9824,42.1475,41.9533,42.1183,13031.0
2021-08-13 11:05:00,43.37,43.37,43.15,43.24,11207.0,42.1086,42.1086,41.895,41.9824,11207.0
2021-08-13 11:10:00,43.25,43.33,43.2,43.29,9419.0,41.9921,42.0698,41.9436,42.031,9419.0
2021-08-13 11:15:00,43.28,43.32,43.16,43.22,10378.0,42.0213,42.0601,41.9047,41.963,10378.0
2021-08-13 11:20:00,43.23,43.37,43.2,43.31,10150.0,41.9727,42.1086,41.9436,42.0504,10150.0
2021-08-13 11:25:00,43.31,43.39,43.28,43.38,10490.0,42.0504,42.1281,42.0213,42.1183,10490.0
2021-08-13 11:30:00,43.37,43.47,43.34,43.39,12469.0,42.1086,42.2057,42.0795,42.1281,12469.0
2021-08-13 11:35:00,43.37,43.4,43.26,43.3,16668.0,42.1086,42.1378,42.0018,42.0407,16668.0
2021-08-13 11:40:00,43.3,43.39,43.28,43.33,20324.0,42.0407,42.1281,42.0213,42.0698,20324.0
2021-08-13 11:45:00,43.33,43.38,43.29,43.31,5029.0,42.0698,42.1183,42.031,42.0504,5029.0
2021-08-13 11:50:00,43.31,43.35,43.27,43.32,3501.0,42.0504,42.0892,42.0115,42.0601,3501.0
2021-08-13 11:55:00,43.33,43.34,43.23,43.29,5447.0,42.0698,42.0795,41.9727,42.031,5447.0
2021-08-13 12:00:00,43.29,43.4,43.26,43.35,8629.0,42.031,42.1378,42.0018,42.0892,8629.0
2021-08-13 12:05:00,43.38,43.42,43.35,43.39,6926.0,42.1183,42.1572,42.0892,42.1281,6926.0
2021-08-13 12:10:00,43.39,43.43,43.38,43.4,4510.0,42.1281,42.1669,42.1183,42.1378,4510.0
2021-08-13 12:15:00,43.4,43.42,43.26,43.26,7057.0,42.1378,42.1572,42.0018,42.0018,7057.0
2021-08-13 12:20:00,43.27,43.28,43.12,43.12,7280.0,42.0115,42.0213,41.8659,41.8659,7280.0
2021-08-13 12:25:00,43.12,43.18,43.03,43.14,31782.0,41.8659,41.9242,41.7785,41.8853,31782.0
2021-08-13 12:30:00,43.16,43.19,43.11,43.18,6429.0,41.9047,41.9339,41.8562,41.9242,6429.0
2021-08-13 12:35:00,43.19,43.2,43.08,43.09,8137.0,41.9339,41.9436,41.8271,41.8368,8137.0
2021-08-13 12:40:00,43.09,43.17,43.09,43.14,54216.0,41.8368,41.9145,41.8368,41.8853,54216.0
2021-08-13 12:45:00,43.15,43.25,43.15,43.23,3355.0,41.895,41.9921,41.895,41.9727,3355.0
2021-08-13 12:50:00,43.22,43.28,43.2,43.24,4917.0,41.963,42.0213,41.9436,41.9824,4917.0
2021-08-13 12:55:00,43.27,43.32,43.27,43.31,3676.0,42.0115,42.0601,42.0115,42.0504,3676.0
2021-08-13 13:00:00,43.32,43.32,43.26,43.29,11132.0,42.0601,42.0601,42.0018,42.031,11132.0
2021-08-13 13:05:00,43.31,43.34,43.23,43.25,6603.0,42.0504,42.0795,41.9727,41.9921,6603.0
2021-08-13 13:10:00,43.27,43.29,43.23,43.25,2100.0,42.0115,42.031,41.9727,41.9921,2100.0
2021-08-13 13:15:00,43.25,43.29,43.21,43.25,2500.0,41.9921,42.031,41.9533,41.9921,2500.0
2021-08-13 13:20:00,43.24,43.24,43.17,43.17,2224.0,41.9824,41.9824,41.9145,41.9145,2224.0
2021-08-13 13:25:00,43.16,43.17,43.13,43.13,2559.0,41.9047,41.9145,41.8756,41.8756,2559.0
2021-08-13 13:30:00,43.15,43.15,43.08,43.08,1900.0,41.895,41.895,41.8271,41.8271,1900.0
2021-08-13 13:35:00,43.08,43.14,43.04,43.11,4489.0,41.8271,41.8853,41.7882,41.8562,4489.0
2021-08-13 13:40:00,43.13,43.14,43.11,43.12,2454.0,41.8756,41.8853,41.8562,41.8659,2454.0
2021-08-13 13:45:00,43.11,43.15,43.08,43.08,10304.0,41.8562,41.895,41.8271,41.8271,10304.0
2021-08-13 13:50:00,43.08,43.1,43.06,43.1,2732.0,41.8271,41.8465,41.8077,41.8465,2732.0
2021-08-13 13:55:00,43.11,43.18,43.11,43.15,10800.0,41.8562,41.9242,41.8562,41.895,10800.0
2021-08-13 14:00:00,43.16,43.2,43.14,43.16,17179.0,41.9047,41.9436,41.8853,41.9047,17179.0
2021-08-13 14:05:00,43.16,43.18,43.05,43.06,8599.0,41.9047,41.9242,41.7979,41.8077,8599.0
2021-08-13 14:10:00,43.08,43.1,42.98,43.02,15336.0,41.8271,41.8465,41.73,41.7688,15336.0
2021-08-13 14:15:00,43.02,43.03,42.99,43.02,5403.0,41.7688,41.7785,41.7397,41.7688,5403.0
2021-08-13 14:20:00,43.03,43.03,42.94,42.94,10327.0,41.7785,41.7785,41.6911,41.6911,10327.0
2021-08-13 14:25:00,42.96,43.04,42.96,43.04,5207.0,41.7106,41.7882,41.7106,41.7882,5207.0
2021-08-13 14:30:00,43.04,43.04,42.95,43.0,2822.0,41.7882,41.7882,41.7008,41.7494,2822.0
2021-08-13 14:35:00,42.99,43.03,42.93,42.96,5796.0,41.7397,41.7785,41.6814,41.7106,5796.0
2021-08-13 14:40:00,42.94,42.95,42.85,42.87,11347.0,41.6911,41.7008,41.6038,41.6232,11347.0
2021-08-13 14:45:00,42.89,43.05,42.88,43.05,6563.0,41.6426,41.7979,41.6329,41.7979,6563.0
2021-08-13 14:50:00,43.05,43.06,42.99,43.03,7077.0,41.7979,41.8077,41.7397,41.7785,7077.0
2021-08-13 14:55:00,43.03,43.11,43.03,43.09,4000.0,41.7785,41.8562,41.7785,41.8368,4000.0
2021-08-13 15:00:00,43.09,43.11,43.04,43.06,4833.0,41.8368,41.8562,41.7882,41.8077,4833.0
2021-08-13 15:05:00,43.06,43.09,43.03,43.08,4207.0,41.8077,41.8368,41.7785,41.8271,4207.0
2021-08-13 15:10:00,43.08,43.19,43.06,43.19,5479.0,41.8271,41.9339,41.8077,41.9339,5479.0
2021-08-13 15:15:00,43.2,43.22,43.15,43.18,3585.0,41.9436,41.963,41.895,41.9242,3585.0
2021-08-13 15:20:00,43.17,43.17,43.14,43.17,2838.0,41.9145,41.9145,41.8853,41.9145,2838.0
2021-08-13 15:25:00,43.18,43.22,43.13,43.19,6257.0,41.9242,41.963,41.8756,41.9339,6257.0
2021-08-13 15:30:00,43.17,43.18,43.05,43.14,9549.0,41.9145,41.9242,41.7979,41.8853,9549.0
2021-08-13 15:35:00,43.15,43.29,43.15,43.26,14850.0,41.895,42.031,41.895,42.0018,14850.0
2021-08-13 15:40:00,43.26,43.26,43.16,43.16,6669.0,42.0018,42.0018,41.9047,41.9047,6669.0
2021-08-13 15:45:00,43.16,43.24,43.16,43.22,15921.0,41.9047,41.9824,41.9047,41.963,15921.0
2021-08-13 15:50:00,43.19,43.23,43.11,43.21,16324.0,41.9339,41.9727,41.8562,41.9533,16324.0
2021-08-13 15:55:00,43.22,43.47,43.18,43.47,36546.0,41.963,42.2057,41.9242,42.2057,36546.0
2021-08-16 09:30:00,42.91,43.35,42.82,43.31,147841.0,41.662,42.0892,41.5746,42.0504,147841.0
2021-08-16 09:35:00,43.19,43.43,43.01,43.22,37769.0,41.9339,42.1669,41.7591,41.963,37769.0
2021-08-16 09:40:00,43.19,43.37,42.97,43.09,30329.0,41.9339,42.1086,41.7203,41.8368,30329.0
2021-08-16 09:45:00,43.1,43.38,43.1,43.25,32423.0,41.8465,42.1183,41.8465,41.9921,32423.0
2021-08-16 09:50:00,43.24,43.3,43.02,43.02,24041.0,41.9824,42.0407,41.7688,41.7688,24041.0
2021-08-16 09:55:00,43.06,43.06,42.67,42.67,16478.0,41.8077,41.8077,41.429,41.429,16478.0
2021-08-16 10:00:00,42.6,42.9,42.47,42.88,29562.0,41.361,41.6523,41.2348,41.6329,29562.0
2021-08-16 10:05:00,42.84,42.88,42.7,42.74,5306.0,41.594,41.6329,41.4581,41.497,5306.0
2021-08-16 10:10:00,42.72,43.02,42.71,42.82,10442.0,41.4775,41.7688,41.4678,41.5746,10442.0
2021-08-16 10:15:00,42.8,42.83,41.95,42.07,103847.0,41.5552,41.5843,40.7299,40.8464,103847.0
2021-08-16 10:20:00,42.03,42.49,42.03,42.4,25372.0,40.8076,41.2542,40.8076,41.1668,25372.0
2021-08-16 10:25:00,42.3,42.42,42.14,42.39,20062.0,41.0698,41.1863,40.9144,41.1571,20062.0
2021-08-16 10:30:00,42.25,42.43,42.05,42.4,62914.0,41.0212,41.196,40.827,41.1668,62914.0
2021-08-16 10:35:00,42.39,42.65,42.39,42.5,9785.0,41.1571,41.4096,41.1571,41.2639,9785.0
2021-08-16 10:40:00,42.51,42.62,42.41,42.51,9012.0,41.2736,41.3804,41.1766,41.2736,9012.0
2021-08-16 10:45:00,42.49,42.51,42.34,42.51,6350.0,41.2542,41.2736,41.1086,41.2736,6350.0
2021-08-16 10:50:00,42.51,42.51,42.17,42.3,8723.0,41.2736,41.2736,40.9435,41.0698,8723.0
2021-08-16 10:55:00,42.23,42.36,42.06,42.12,11093.0,41.0018,41.128,40.8367,40.895,11093.0
2021-08-16 11:00:00,42.09,42.36,42.09,42.15,6601.0,40.8659,41.128,40.8659,40.9241,6601.0
2021-08-16 11:05:00,42.11,42.26,42.01,42.15,11343.0,40.8853,41.0309,40.7882,40.9241,11343.0
2021-08-16 11:10:00,42.11,42.21,42.07,42.21,6073.0,40.8853,40.9824,40.8464,40.9824,6073.0
2021-08-16 11:15:00,42.26,42.39,42.22,42.35,13697.0,41.0309,41.1571,40.9921,41.1183,13697.0
2021-08-16 11:20:00,42.35,42.36,42.27,42.3,5349.0,41.1183,41.128,41.0406,41.0698,5349.0
2021-08-16 11:25:00,42.27,42.36,42.27,42.32,4571.0,41.0406,41.128,41.0406,41.0892,4571.0
2021-08-16 11:30:00,42.31,42.45,42.29,42.41,10735.0,41.0795,41.2154,41.06,41.1766,10735.0
2021-08-16 11:35:00,42.41,42.47,42.39,42.43,8067.0,41.1766,41.2348,41.1571,41.196,8067.0
2021-08-16 11:40:00,42.44,42.6,42.44,42.53,8504.0,41.2057,41.361,41.2057,41.2931,8504.0
2021-08-16 11:45:00,42.54,42.62,42.54,42.62,9215.0,41.3028,41.3804,41.3028,41.3804,9215.0
2021-08-16 11:50:00,42.64,42.66,42.41,42.41,10094.0,41.3999,41.4193,41.1766,41.1766,10094.0
2021-08-16 11:55:00,42.4,42.43,42.33,42.33,10445.0,41.1668,41.196,41.0989,41.0989,10445.0
2021-08-16 12:00:00,42.31,42.35,42.23,42.34,38981.0,41.0795,41.1183,41.0018,41.1086,38981.0
2021-08-16 12:05:00,42.37,42.39,42.24,42.25,9144.0,41.1377,41.1571,41.0115,41.0212,9144.0
2021-08-16 12:10:00,42.26,42.36,42.26,42.35,8661.0,41.0309,41.128,41.0309,41.1183,8661.0
2021-08-16 12:15:00,42.36,42.5,42.34,42.43,6746.0,41.128,41.2639,41.1086,41.196,6746.0
2021-08-16 12:20:00,42.41,42.5,42.32,42.32,3266.0,41.1766,41.2639,41.0892,41.0892,3266.0
2021-08-16 12:25:00,42.32,42.34,42.23,42.24,6212.0,41.0892,41.1086,41.0018,41.0115,6212.0
2021-08-16 12:30:00,42.21,42.21,42.11,42.14,7317.0,40.9824,40.9824,40.8853,40.9144,7317.0
2021-08-16 12:35:00,42.16,42.17,42.09,42.09,7944.0,40.9338,40.9435,40.8659,40.8659,7944.0
2021-08-16 12:40:00,42.08,42.18,42.08,42.14,12532.0,40.8562,40.9532,40.8562,40.9144,12532.0
2021-08-16 12:45:00,42.14,42.24,42.14,42.23,4858.0,40.9144,41.0115,40.9144,41.0018,4858.0
2021-08-16 12:50:00,42.23,42.3,42.22,42.29,10400.0,41.0018,41.0698,40.9921,41.06,10400.0
2021-08-16 12:55:00,42.3,42.36,42.28,42.33,4501.0,41.0698,41.128,41.0503,41.0989,4501.0
2021-08-16 13:00:00,42.35,42.38,42.29,42.38,6261.0,41.1183,41.1474,41.06,41.1474,6261.0
2021-08-16 13:05:00,42.36,42.36,42.28,42.32,12809.0,41.128,41.128,41.0503,41.0892,12809.0
2021-08-16 13:10:00,42.32,42.32,42.26,42.27,1900.0,41.0892,41.0892,41.0309,41.0406,1900.0
2021-08-16 13:15:00,42.32,42.39,42.32,42.37,2878.0,41.0892,41.1571,41.0892,41.1377,2878.0
2021-08-16 13:20:00,42.35,42.55,42.35,42.49,28552.0,41.1183,41.3125,41.1183,41.2542,28552.0
2021-08-16 13:25:00,42.48,42.56,42.47,42.51,3138.0,41.2445,41.3222,41.2348,41.2736,3138.0
2021-08-16 13:30:00,42.5,42.63,42.49,42.62,10284.0,41.2639,41.3902,41.2542,41.3804,10284.0
2021-08-16 13:35:00,42.65,42.69,42.64,42.67,14514.0,41.4096,41.4484,41.3999,41.429,14514.0
2021-08-16 13:40:00,42.69,42.78,42.63,42.67,10064.0,41.4484,41.5358,41.3902,41.429,10064.0
2021-08-16 13:45:00,42.68,42.68,42.57,42.62,5406.0,41.4387,41.4387,41.3319,41.3804,5406.0
2021-08-16 13:50:00,42.6,42.71,42.6,42.67,7671.0,41.361,41.4678,41.361,41.429,7671.0
2021-08-16 13:55:00,42.66,42.71,42.65,42.65,11920.0,41.4193,41.4678,41.4096,41.4096,11920.0
2021-08-16 14:00:00,42.65,42.68,42.63,42.68,7792.0,41.4096,41.4387,41.3902,41.4387,7792.0
2021-08-16 14:05:00,42.68,42.8,42.65,42.77,15885.0,41.4387,41.5552,41.4096,41.5261,15885.0
2021-08-16 14:10:00,42.77,42.81,42.75,42.81,6607.0,41.5261,41.5649,41.5067,41.5649,6607.0
2021-08-16 14:15:00,42.81,42.81,42.74,42.75,9617.0,41.5649,41.5649,41.497,41.5067,9617.0
2021-08-16 14:20:00,42.72,42.75,42.7,42.71,3930.0,41.4775,41.5067,41.4581,41.4678,3930.0
2021-08-16 14:25:00,42.68,42.68,42.52,42.57,13459.0,41.4387,41.4387,41.2834,41.3319,13459.0
2021-08-16 14:30:00,42.56,42.62,42.56,42.6,2003.0,41.3222,41.3804,41.3222,41.361,2003.0
2021-08-16 14:35:00,42.63,42.64,42.59,42.62,6503.0,41.3902,41.3999,41.3513,41.3804,6503.0
2021-08-16 14:40:00,42.62,42.66,42.61,42.65,3506.0,41.3804,41.4193,41.3707,41.4096,3506.0
2021-08-16 14:45:00,42.64,42.76,42.61,42.76,8853.0,41.3999,41.5164,41.3707,41.5164,8853.0
2021-08-16 14:50:00,42.78,42.8,42.73,42.76,4903.0,41.5358,41.5552,41.4872,41.5164,4903.0
2021-08-16 14:55:00,42.76,42.76,42.68,42.68,5500.0,41.5164,41.5164,41.4387,41.4387,5500.0
2021-08-16 15:00:00,42.69,42.7,42.64,42.69,5669.0,41.4484,41.4581,41.3999,41.4484,5669.0
2021-08-16 15:05:00,42.66,42.7,42.61,42.65,6376.0,41.4193,41.4581,41.3707,41.4096,6376.0
2021-08-16 15:10:00,42.66,42.75,42.66,42.7,3700.0,41.4193,41.5067,41.4193,41.4581,3700.0
2021-08-16 15:15:00,42.74,42.74,42.68,42.71,4000.0,41.497,41.497,41.4387,41.4678,4000.0
2021-08-16 15:20:00,42.74,42.83,42.73,42.81,7607.0,41.497,41.5843,41.4872,41.5649,7607.0
2021-08-16 15:25:00,42.82,42.87,42.79,42.87,4420.0,41.5746,41.6232,41.5455,41.6232,4420.0
2021-08-16 15:30:00,42.88,42.88,42.8,42.83,5685.0,41.6329,41.6329,41.5552,41.5843,5685.0
2021-08-16 15:35:00,42.84,42.84,42.68,42.68,8692.0,41.594,41.594,41.4387,41.4387,8692.0
2021-08-16 15:40:00,42.68,42.72,42.61,42.72,10850.0,41.4387,41.4775,41.3707,41.4775,10850.0
2021-08-16 15:45:00,42.7,42.74,42.66,42.68,8364.0,41.4581,41.497,41.4193,41.4387,8364.0
2021-08-16 15:50:00,42.69,42.86,42.66,42.85,17713.0,41.4484,41.6135,41.4193,41.6038,17713.0
2021-08-16 15:55:00,42.82,43.01,42.81,43.01,54791.0,41.5746,41.7591,41.5649,41.7591,54791.0
2021-08-17 09:30:00,41.92,42.08,40.88,41.15,267512.0,40.7008,40.8562,39.6911,39.9532,267512.0
2021-08-17 09:35:00,41.2,41.38,40.88,41.28,33372.0,40.0017,40.1765,39.6911,40.0794,33372.0
2021-08-17 09:40:00,41.24,41.51,40.98,41.5,41797.0,40.0406,40.3027,39.7881,40.293,41797.0
2021-08-17 09:45:00,41.49,41.49,41.06,41.13,15071.0,40.2833,40.2833,39.8658,39.9338,15071.0
2021-08-17 09:50:00,41.0,41.03,40.51,40.52,56713.0,39.8076,39.8367,39.3318,39.3415,56713.0
2021-08-17 09:55:00,40.5,40.54,40.22,40.43,73280.0,39.3221,39.3609,39.0502,39.2541,73280.0
2021-08-17 10:00:00,40.42,40.71,40.06,40.38,39348.0,39.2444,39.526,38.8949,39.2056,39348.0
2021-08-17 10:05:00,40.33,40.33,40.05,40.06,32975.0,39.157,39.157,38.8852,38.8949,32975.0
2021-08-17 10:10:00,40.1,40.4,39.98,40.25,116661.0,38.9337,39.225,38.8172,39.0794,116661.0
2021-08-17 10:15:00,40.28,40.34,40.15,40.26,15333.0,39.1085,39.1668,38.9823,39.0891,15333.0
2021-08-17 10:20:00,40.24,40.51,40.17,40.4,31002.0,39.0697,39.3318,39.0017,39.225,31002.0
2021-08-17 10:25:00,40.39,40.89,40.39,40.86,29844.0,39.2153,39.7008,39.2153,39.6716,29844.0
2021-08-17 10:30:00,40.81,40.97,40.76,40.83,17930.0,39.6231,39.7784,39.5745,39.6425,17930.0
2021-08-17 10:35:00,40.86,41.29,40.86,41.22,35997.0,39.6716,40.0891,39.6716,40.0212,35997.0
2021-08-17 10:40:00,41.21,41.64,41.21,41.48,41000.0,40.0115,40.4289,40.0115,40.2736,41000.0
2021-08-17 10:45:00,41.45,41.5,41.31,41.38,30888.0,40.2445,40.293,40.1085,40.1765,30888.0
2021-08-17 10:50:00,41.4,41.51,41.23,41.25,22010.0,40.1959,40.3027,40.0309,40.0503,22010.0
2021-08-17 10:55:00,41.25,41.25,41.02,41.03,11204.0,40.0503,40.0503,39.827,39.8367,11204.0
2021-08-17 11:00:00,41.06,41.06,40.84,40.86,16581.0,39.8658,39.8658,39.6522,39.6716,16581.0
2021-08-17 11:05:00,40.86,40.86,40.63,40.68,22058.0,39.6716,39.6716,39.4483,39.4969,22058.0
2021-08-17 11:10:00,40.65,40.68,40.42,40.64,36814.0,39.4677,39.4969,39.2444,39.458,36814.0
2021-08-17 11:15:00,40.66,40.71,40.42,40.65,26885.0,39.4775,39.526,39.2444,39.4677,26885.0
2021-08-17 11:20:00,40.61,40.61,40.44,40.5,23113.0,39.4289,39.4289,39.2639,39.3221,23113.0
2021-08-17 11:25:00,40.45,40.45,40.26,40.34,25709.0,39.2736,39.2736,39.0891,39.1668,25709.0
2021-08-17 11:30:00,40.3,40.52,40.16,40.5,39473.0,39.1279,39.3415,38.992,39.3221,39473.0
2021-08-17 11:35:00,40.52,40.52,40.22,40.26,12809.0,39.3415,39.3415,39.0502,39.0891,12809.0
2021-08-17 11:40:00,40.26,40.31,40.15,40.31,19268.0,39.0891,39.1376,38.9823,39.1376,19268.0
2021-08-17 11:45:00,40.28,40.36,40.22,40.32,30898.0,39.1085,39.1862,39.0502,39.1473,30898.0
2021-08-17 11:50:00,40.29,40.29,40.18,40.19,6830.0,39.1182,39.1182,39.0114,39.0211,6830.0
2021-08-17 11:55:00,40.18,40.19,40.01,40.02,52176.0,39.0114,39.0211,38.8464,38.8561,52176.0
2021-08-17 12:00:00,40.01,40.01,39.88,39.95,80295.0,38.8464,38.8464,38.7201,38.7881,80295.0
2021-08-17 12:05:00,39.94,40.31,39.93,40.18,27533.0,38.7784,39.1376,38.7687,39.0114,27533.0
2021-08-17 12:10:00,40.14,40.25,40.01,40.2,13482.0,38.9726,39.0794,38.8464,39.0308,13482.0
2021-08-17 12:15:00,40.12,40.18,39.98,40.12,13059.0,38.9532,39.0114,38.8172,38.9532,13059.0
2021-08-17 12:20:00,40.09,40.24,40.01,40.15,6105.0,38.924,39.0697,38.8464,38.9823,6105.0
2021-08-17 12:25:00,40.14,40.36,40.08,40.34,6120.0,38.9726,39.1862,38.9143,39.1668,6120.0
2021-08-17 12:30:00,40.31,40.32,40.01,40.03,6394.0,39.1376,39.1473,38.8464,38.8658,6394.0
2021-08-17 12:35:00,40.04,40.11,39.9,39.91,29117.0,38.8755,38.9434,38.7396,38.7493,29117.0
2021-08-17 12:40:00,39.88,39.88,39.7,39.72,35783.0,38.7201,38.7201,38.5454,38.5648,35783.0
2021-08-17 12:45:00,39.77,39.78,39.57,39.57,28716.0,38.6133,38.623,38.4192,38.4192,28716.0
2021-08-17 12:50:00,39.56,39.76,39.5,39.54,20207.0,38.4094,38.6036,38.3512,38.39,20207.0
2021-08-17 12:55:00,39.54,39.61,39.36,39.4,41532.0,38.39,38.458,38.2153,38.2541,41532.0
2021-08-17 13:00:00,39.36,39.66,39.34,39.63,52400.0,38.2153,38.5065,38.1958,38.4774,52400.0
2021-08-17 13:05:00,39.63,39.9,39.5,39.89,28776.0,38.4774,38.7396,38.3512,38.7298,28776.0
2021-08-17 13:10:00,39.88,40.01,39.77,40.01,18644.0,38.7201,38.8464,38.6133,38.8464,18644.0
2021-08-17 13:15:00,40.01,40.01,39.82,39.82,5830.0,38.8464,38.8464,38.6619,38.6619,5830.0
2021-08-17 13:20:00,39.85,40.0,39.8,39.85,23212.0,38.691,38.8366,38.6425,38.691,23212.0
2021-08-17 13:25:00,39.85,40.12,39.79,40.09,12286.0,38.691,38.9532,38.6328,38.924,12286.0
2021-08-17 13:30:00,40.1,40.11,39.89,39.94,7325.0,38.9337,38.9434,38.7298,38.7784,7325.0
2021-08-17 13:35:00,39.92,39.95,39.72,39.72,12857.0,38.759,38.7881,38.5648,38.5648,12857.0
2021-08-17 13:40:00,39.73,39.76,39.66,39.71,6550.0,38.5745,38.6036,38.5065,38.5551,6550.0
2021-08-17 13:45:00,39.69,39.7,39.59,39.63,8747.0,38.5357,38.5454,38.4386,38.4774,8747.0
2021-08-17 13:50:00,39.67,39.82,39.57,39.67,13999.0,38.5162,38.6619,38.4192,38.5162,13999.0
2021-08-17 13:55:00,39.71,39.95,39.71,39.93,14600.0,38.5551,38.7881,38.5551,38.7687,14600.0
2021-08-17 14:00:00,39.93,40.15,39.93,40.03,19753.0,38.7687,38.9823,38.7687,38.8658,19753.0
2021-08-17 14:05:00,40.04,40.15,40.02,40.07,6369.0,38.8755,38.9823,38.8561,38.9046,6369.0
2021-08-17 14:10:00,40.07,40.15,40.01,40.1,24250.0,38.9046,38.9823,38.8464,38.9337,24250.0
2021-08-17 14:15:00,40.11,40.18,40.02,40.02,7886.0,38.9434,39.0114,38.8561,38.8561,7886.0
2021-08-17 14:20:00,40.05,40.11,39.93,40.07,19773.0,38.8852,38.9434,38.7687,38.9046,19773.0
2021-08-17 14:25:00,40.0,40.03,39.9,39.93,13174.0,38.8366,38.8658,38.7396,38.7687,13174.0
2021-08-17 14:30:00,39.95,40.1,39.94,40.0,8678.0,38.7881,38.9337,38.7784,38.8366,8678.0
2021-08-17 14:35:00,39.98,39.98,39.79,39.82,12395.0,38.8172,38.8172,38.6328,38.6619,12395.0
2021-08-17 14:40:00,39.81,39.98,39.79,39.96,8807.0,38.6522,38.8172,38.6328,38.7978,8807.0
2021-08-17 14:45:00,39.96,40.18,39.92,40.13,14495.0,38.7978,39.0114,38.759,38.9629,14495.0
2021-08-17 14:50:00,40.1,40.16,40.03,40.06,10406.0,38.9337,38.992,38.8658,38.8949,10406.0
2021-08-17 14:55:00,40.04,40.31,40.02,40.28,15828.0,38.8755,39.1376,38.8561,39.1085,15828.0
2021-08-17 15:00:00,40.3,40.35,40.26,40.3,23219.0,39.1279,39.1765,39.0891,39.1279,23219.0
2021-08-17 15:05:00,40.29,40.35,40.23,40.28,7243.0,39.1182,39.1765,39.06,39.1085,7243.0
2021-08-17 15:10:00,40.3,40.41,40.18,40.18,24955.0,39.1279,39.2347,39.0114,39.0114,24955.0
2021-08-17 15:15:00,40.2,40.27,40.14,40.27,17668.0,39.0308,39.0988,38.9726,39.0988,17668.0
2021-08-17 15:20:00,40.27,40.34,40.17,40.19,12680.0,39.0988,39.1668,39.0017,39.0211,12680.0
2021-08-17 15:25:00,40.2,40.27,40.17,40.24,26301.0,39.0308,39.0988,39.0017,39.0697,26301.0
2021-08-17 15:30:00,40.26,40.36,40.08,40.1,17343.0,39.0891,39.1862,38.9143,38.9337,17343.0
2021-08-17 15:35:00,40.11,40.2,40.08,40.1,7969.0,38.9434,39.0308,38.9143,38.9337,7969.0
2021-08-17 15:40:00,40.1,40.17,40.02,40.15,11552.0,38.9337,39.0017,38.8561,38.9823,11552.0
2021-08-17 15:45:00,40.12,40.17,40.03,40.13,15784.0,38.9532,39.0017,38.8658,38.9629,15784.0
2021-08-17 15:50:00,40.14,40.32,40.14,40.21,25900.0,38.9726,39.1473,38.9726,39.0405,25900.0
2021-08-17 15:55:00,40.25,40.49,40.25,40.49,69203.0,39.0794,39.3124,39.0794,39.3124,69203.0
2021-08-18 09:30:00,40.29,40.44,39.89,40.06,91517.0,39.1182,39.2639,38.7298,38.8949,91517.0
2021-08-18 09:35:00,40.05,40.35,40.05,40.17,19381.0,38.8852,39.1765,38.8852,39.0017,19381.0
2021-08-18 09:40:00,40.2,40.29,40.0,40.12,30152.0,39.0308,39.1182,38.8366,38.9532,30152.0
2021-08-18 09:45:00,40.17,40.2,39.82,39.88,32902.0,39.0017,39.0308,38.6619,38.7201,32902.0
2021-08-18 09:50:00,39.91,40.62,39.88,40.62,43450.0,38.7493,39.4386,38.7201,39.4386,43450.0
2021-08-18 09:55:00,40.63,40.95,40.61,40.88,27963.0,39.4483,39.759,39.4289,39.6911,27963.0
2021-08-18 10:00:00,40.9,40.92,40.5,40.62,26160.0,39.7105,39.7299,39.3221,39.4386,26160.0
2021-08-18 10:05:00,40.65,40.77,40.6,40.68,11493.0,39.4677,39.5843,39.4192,39.4969,11493.0
2021-08-18 10:10:00,40.66,40.66,40.4,40.6,13369.0,39.4775,39.4775,39.225,39.4192,13369.0
2021-08-18 10:15:00,40.57,40.76,40.46,40.71,13215.0,39.3901,39.5745,39.2833,39.526,13215.0
2021-08-18 10:20:00,40.67,40.9,40.67,40.86,28848.0,39.4872,39.7105,39.4872,39.6716,28848.0
2021-08-18 10:25:00,40.86,40.92,40.58,40.65,16090.0,39.6716,39.7299,39.3998,39.4677,16090.0
2021-08-18 10:30:00,40.68,40.74,40.63,40.72,13278.0,39.4969,39.5551,39.4483,39.5357,13278.0
2021-08-18 10:35:00,40.75,40.76,40.44,40.47,10362.0,39.5648,39.5745,39.2639,39.293,10362.0
2021-08-18 10:40:00,40.47,40.53,40.2,40.3,23810.0,39.293,39.3512,39.0308,39.1279,23810.0
2021-08-18 10:45:00,40.29,40.36,40.25,40.32,14842.0,39.1182,39.1862,39.0794,39.1473,14842.0
2021-08-18 10:50:00,40.34,40.37,40.23,40.23,12705.0,39.1668,39.1959,39.06,39.06,12705.0
2021-08-18 10:55:00,40.25,40.26,40.07,40.07,10062.0,39.0794,39.0891,38.9046,38.9046,10062.0
2021-08-18 11:00:00,40.07,40.23,40.02,40.15,37494.0,38.9046,39.06,38.8561,38.9823,37494.0
2021-08-18 11:05:00,40.15,40.23,40.14,40.18,13265.0,38.9823,39.06,38.9726,39.0114,13265.0
2021-08-18 11:10:00,40.17,40.17,39.86,40.03,34815.0,39.0017,39.0017,38.7007,38.8658,34815.0
2021-08-18 11:15:00,39.96,40.05,39.9,39.97,9768.0,38.7978,38.8852,38.7396,38.8075,9768.0
2021-08-18 11:20:00,39.96,40.11,39.9,40.11,12412.0,38.7978,38.9434,38.7396,38.9434,12412.0
2021-08-18 11:25:00,40.16,40.21,40.03,40.08,4600.0,38.992,39.0405,38.8658,38.9143,4600.0
2021-08-18 11:30:00,40.04,40.12,39.98,40.07,21985.0,38.8755,38.9532,38.8172,38.9046,21985.0
2021-08-18 11:35:00,40.04,40.1,39.87,40.08,34876.0,38.8755,38.9337,38.7104,38.9143,34876.0
2021-08-18 11:40:00,40.06,40.09,40.01,40.03,1800.0,38.8949,38.924,38.8464,38.8658,1800.0
2021-08-18 11:45:00,40.05,40.12,39.92,39.93,9611.0,38.8852,38.9532,38.759,38.7687,9611.0
2021-08-18 11:50:00,39.94,39.98,39.83,39.86,9544.0,38.7784,38.8172,38.6716,38.7007,9544.0
2021-08-18 11:55:00,39.85,39.98,39.85,39.94,19328.0,38.691,38.8172,38.691,38.7784,19328.0
2021-08-18 12:00:00,39.94,40.01,39.89,39.96,9591.0,38.7784,38.8464,38.7298,38.7978,9591.0
2021-08-18 12:05:00,39.96,40.0,39.93,39.97,3160.0,38.7978,38.8366,38.7687,38.8075,3160.0
2021-08-18 12:10:00,39.98,40.0,39.81,39.81,10978.0,38.8172,38.8366,38.6522,38.6522,10978.0
2021-08-18 12:15:00,39.81,39.81,39.67,39.75,14315.0,38.6522,38.6522,38.5162,38.5939,14315.0
2021-08-18 12:20:00,39.76,39.77,39.7,39.7,3028.0,38.6036,38.6133,38.5454,38.5454,3028.0
2021-08-18 12:25:00,39.68,40.01,39.61,39.92,10379.0,38.526,38.8464,38.458,38.759,10379.0
2021-08-18 12:30:00,40.0,40.17,40.0,40.16,14137.0,38.8366,39.0017,38.8366,38.992,14137.0
2021-08-18 12:35:00,40.12,40.19,40.11,40.12,2300.0,38.9532,39.0211,38.9434,38.9532,2300.0
2021-08-18 12:40:00,40.16,40.21,40.11,40.15,3641.0,38.992,39.0405,38.9434,38.9823,3641.0
2021-08-18 12:45:00,40.15,40.16,40.03,40.03,1091.0,38.9823,38.992,38.8658,38.8658,1091.0
2021-08-18 12:50:00,40.03,40.08,40.0,40.04,3248.0,38.8658,38.9143,38.8366,38.8755,3248.0
2021-08-18 12:55:00,40.01,40.06,39.99,40.05,4867.0,38.8464,38.8949,38.8269,38.8852,4867.0
2021-08-18 13:00:00,40.07,40.08,39.98,40.04,5694.0,38.9046,38.9143,38.8172,38.8755,5694.0
2021-08-18 13:05:00,40.05,40.06,39.95,39.98,2320.0,38.8852,38.8949,38.7881,38.8172,2320.0
2021-08-18 13:10:00,39.99,40.09,39.99,40.04,1100.0,38.8269,38.924,38.8269,38.8755,1100.0
2021-08-18 13:15:00,40.06,40.09,39.97,39.97,2700.0,38.8949,38.924,38.8075,38.8075,2700.0
2021-08-18 13:20:00,39.97,39.97,39.86,39.89,4746.0,38.8075,38.8075,38.7007,38.7298,4746.0
2021-08-18 13:25:00,39.87,39.96,39.85,39.96,15003.0,38.7104,38.7978,38.691,38.7978,15003.0
2021-08-18 13:30:00,39.95,39.99,39.88,39.88,4681.0,38.7881,38.8269,38.7201,38.7201,4681.0
2021-08-18 13:35:00,39.9,39.9,39.85,39.89,2311.0,38.7396,38.7396,38.691,38.7298,2311.0
2021-08-18 13:40:00,39.92,39.93,39.89,39.91,3576.0,38.759,38.7687,38.7298,38.7493,3576.0
2021-08-18 13:45:00,39.92,40.01,39.92,39.97,8261.0,38.759,38.8464,38.759,38.8075,8261.0
2021-08-18 13:50:00,39.95,40.01,39.95,39.97,2322.0,38.7881,38.8464,38.7881,38.8075,2322.0
2021-08-18 13:55:00,39.97,40.02,39.97,39.98,3250.0,38.8075,38.8561,38.8075,38.8172,3250.0
2021-08-18 14:00:00,39.98,40.39,39.98,40.38,12006.0,38.8172,39.2153,38.8172,39.2056,12006.0
2021-08-18 14:05:00,40.4,40.41,40.09,40.1,4228.0,39.225,39.2347,38.924,38.9337,4228.0
2021-08-18 14:10:00,40.16,40.2,39.58,39.63,44455.0,38.992,39.0308,38.4289,38.4774,44455.0
2021-08-18 14:15:00,39.62,39.64,39.33,39.59,99108.0,38.4677,38.4871,38.1861,38.4386,99108.0
2021-08-18 14:20:00,39.57,39.87,39.49,39.87,21212.0,38.4192,38.7104,38.3415,38.7104,21212.0
2021-08-18 14:25:00,39.88,40.03,39.85,40.01,8178.0,38.7201,38.8658,38.691,38.8464,8178.0
2021-08-18 14:30:00,40.03,40.21,40.03,40.11,40259.0,38.8658,39.0405,38.8658,38.9434,40259.0
2021-08-18 14:35:00,40.18,40.18,40.02,40.02,7063.0,39.0114,39.0114,38.8561,38.8561,7063.0
2021-08-18 14:40:00,40.0,40.06,39.94,40.04,8477.0,38.8366,38.8949,38.7784,38.8755,8477.0
2021-08-18 14:45:00,40.08,40.13,39.97,40.13,6898.0,38.9143,38.9629,38.8075,38.9629,6898.0
2021-08-18 14:50:00,40.09,40.16,40.0,40.07,14702.0,38.924,38.992,38.8366,38.9046,14702.0
2021-08-18 14:55:00,40.07,40.22,40.07,40.21,11692.0,38.9046,39.0502,38.9046,39.0405,11692.0
2021-08-18 15:00:00,40.2,40.25,40.03,40.09,19846.0,39.0308,39.0794,38.8658,38.924,19846.0
2021-08-18 15:05:00,40.11,40.12,40.04,40.04,9101.0,38.9434,38.9532,38.8755,38.8755,9101.0
2021-08-18 15:10:00,40.01,40.16,39.99,40.11,9557.0,38.8464,38.992,38.8269,38.9434,9557.0
2021-08-18 15:15:00,40.12,40.16,40.06,40.12,7199.0,38.9532,38.992,38.8949,38.9532,7199.0
2021-08-18 15:20:00,40.11,40.11,39.97,39.97,15029.0,38.9434,38.9434,38.8075,38.8075,15029.0
2021-08-18 15:25:00,39.97,40.01,39.87,39.9,13485.0,38.8075,38.8464,38.7104,38.7396,13485.0
2021-08-18 15:30:00,39.88,39.88,39.54,39.58,21387.0,38.7201,38.7201,38.39,38.4289,21387.0
2021-08-18 15:35:00,39.58,39.64,39.51,39.56,22751.0,38.4289,38.4871,38.3609,38.4094,22751.0
2021-08-18 15:40:00,39.58,39.67,39.55,39.58,15258.0,38.4289,38.5162,38.3997,38.4289,15258.0
2021-08-18 15:45:00,39.59,39.62,39.26,39.26,32504.0,38.4386,38.4677,38.1182,38.1182,32504.0
2021-08-18 15:50:00,39.25,39.25,38.9,38.9,163801.0,38.1085,38.1085,37.7686,37.7686,163801.0
2021-08-18 15:55:00,38.9,38.96,38.58,38.67,157629.0,37.7686,37.8269,37.4579,37.5453,157629.0
2021-08-19 09:30:00,38.18,38.25,37.82,38.04,301849.0,37.0696,37.1375,36.72,36.9337,301849.0
2021-08-19 09:35:00,37.95,38.04,37.31,37.36,124522.0,36.8463,36.9337,36.2249,36.2734,124522.0
2021-08-19 09:40:00,37.41,37.53,37.2,37.44,59128.0,36.322,36.4385,36.1181,36.3511,59128.0
2021-08-19 09:45:00,37.43,37.99,37.15,37.52,112748.0,36.3414,36.8851,36.0695,36.4288,112748.0
2021-08-19 09:50:00,37.48,37.97,37.46,37.92,26574.0,36.3899,36.8657,36.3705,36.8171,26574.0
2021-08-19 09:55:00,37.94,37.94,37.36,37.36,83698.0,36.8366,36.8366,36.2734,36.2734,83698.0
2021-08-19 10:00:00,37.35,37.91,37.34,37.84,65150.0,36.2637,36.8074,36.254,36.7395,65150.0
2021-08-19 10:05:00,37.82,38.05,37.66,38.04,46269.0,36.72,36.9434,36.5647,36.9337,46269.0
2021-08-19 10:10:00,38.01,38.19,37.92,38.05,59109.0,36.9045,37.0793,36.8171,36.9434,59109.0
2021-08-19 10:15:00,38.07,38.6,37.94,38.39,43184.0,36.9628,37.4774,36.8366,37.2735,43184.0
2021-08-19 10:20:00,38.36,38.53,38.3,38.32,38249.0,37.2443,37.4094,37.1861,37.2055,38249.0
2021-08-19 10:25:00,38.32,38.54,38.28,38.45,32116.0,37.2055,37.4191,37.1667,37.3317,32116.0
2021-08-19 10:30:00,38.49,38.54,38.22,38.32,24444.0,37.3706,37.4191,37.1084,37.2055,24444.0
2021-08-19 10:35:00,38.32,38.4,38.22,38.25,18089.0,37.2055,37.2832,37.1084,37.1375,18089.0
2021-08-19 10:40:00,38.26,38.45,38.18,38.4,19824.0,37.1473,37.3317,37.0696,37.2832,19824.0
2021-08-19 10:45:00,38.37,38.41,38.17,38.22,14799.0,37.2541,37.2929,37.0599,37.1084,14799.0
2021-08-19 10:50:00,38.23,38.7,38.23,38.68,17605.0,37.1181,37.5745,37.1181,37.555,17605.0
2021-08-19 10:55:00,38.69,38.94,38.65,38.94,33418.0,37.5647,37.8075,37.5259,37.8075,33418.0
2021-08-19 11:00:00,38.96,39.34,38.96,39.34,68060.0,37.8269,38.1958,37.8269,38.1958,68060.0
2021-08-19 11:05:00,39.37,39.38,39.05,39.12,68531.0,38.225,38.2347,37.9143,37.9822,68531.0
2021-08-19 11:10:00,39.17,39.45,39.14,39.3,36055.0,38.0308,38.3026,38.0017,38.157,36055.0
2021-08-19 11:15:00,39.33,39.72,39.31,39.7,76448.0,38.1861,38.5648,38.1667,38.5454,76448.0
2021-08-19 11:20:00,39.72,39.72,39.39,39.64,44160.0,38.5648,38.5648,38.2444,38.4871,44160.0
2021-08-19 11:25:00,39.62,39.63,39.24,39.26,10598.0,38.4677,38.4774,38.0988,38.1182,10598.0
2021-08-19 11:30:00,39.27,39.5,39.27,39.43,20859.0,38.1279,38.3512,38.1279,38.2832,20859.0
2021-08-19 11:35:00,39.45,39.62,39.38,39.6,17852.0,38.3026,38.4677,38.2347,38.4483,17852.0
2021-08-19 11:40:00,39.56,39.85,39.56,39.85,11230.0,38.4094,38.691,38.4094,38.691,11230.0
2021-08-19 11:45:00,39.84,40.2,39.84,40.14,53068.0,38.6813,39.0308,38.6813,38.9726,53068.0
2021-08-19 11:50:00,40.15,40.19,40.04,40.07,13335.0,38.9823,39.0211,38.8755,38.9046,13335.0
2021-08-19 11:55:00,40.1,40.22,40.05,40.05,13298.0,38.9337,39.0502,38.8852,38.8852,13298.0
2021-08-19 12:00:00,40.16,40.26,40.06,40.19,11630.0,38.992,39.0891,38.8949,39.0211,11630.0
2021-08-19 12:05:00,40.2,40.21,39.89,39.89,13737.0,39.0308,39.0405,38.7298,38.7298,13737.0
2021-08-19 12:10:00,39.87,40.12,39.87,39.95,11298.0,38.7104,38.9532,38.7104,38.7881,11298.0
2021-08-19 12:15:00,39.91,39.95,39.77,39.77,8423.0,38.7493,38.7881,38.6133,38.6133,8423.0
2021-08-19 12:20:00,39.79,39.9,39.72,39.75,7811.0,38.6328,38.7396,38.5648,38.5939,7811.0
2021-08-19 12:25:00,39.81,39.91,39.77,39.9,7855.0,38.6522,38.7493,38.6133,38.7396,7855.0
2021-08-19 12:30:00,39.91,40.01,39.84,40.0,5808.0,38.7493,38.8464,38.6813,38.8366,5808.0
2021-08-19 12:35:00,40.04,40.1,39.84,40.06,18972.0,38.8755,38.9337,38.6813,38.8949,18972.0
2021-08-19 12:40:00,40.1,40.19,40.02,40.02,4907.0,38.9337,39.0211,38.8561,38.8561,4907.0
2021-08-19 12:45:00,40.05,40.07,39.91,39.97,2850.0,38.8852,38.9046,38.7493,38.8075,2850.0
2021-08-19 12:50:00,40.0,40.06,39.92,40.05,4458.0,38.8366,38.8949,38.759,38.8852,4458.0
2021-08-19 12:55:00,40.04,40.05,39.96,40.02,5695.0,38.8755,38.8852,38.7978,38.8561,5695.0
2021-08-19 13:00:00,40.0,40.0,39.75,39.75,11758.0,38.8366,38.8366,38.5939,38.5939,11758.0
2021-08-19 13:05:00,39.76,39.77,39.69,39.77,15402.0,38.6036,38.6133,38.5357,38.6133,15402.0
2021-08-19 13:10:00,39.82,39.9,39.78,39.9,5844.0,38.6619,38.7396,38.623,38.7396,5844.0
2021-08-19 13:15:00,39.86,39.89,39.71,39.76,3279.0,38.7007,38.7298,38.5551,38.6036,3279.0
2021-08-19 13:20:00,39.79,39.9,39.78,39.86,7964.0,38.6328,38.7396,38.623,38.7007,7964.0
2021-08-19 13:25:00,39.91,39.91,39.77,39.8,2600.0,38.7493,38.7493,38.6133,38.6425,2600.0
2021-08-19 13:30:00,39.76,39.76,39.69,39.73,28783.0,38.6036,38.6036,38.5357,38.5745,28783.0
2021-08-19 13:35:00,39.71,39.79,39.58,39.79,16437.0,38.5551,38.6328,38.4289,38.6328,16437.0
2021-08-19 13:40:00,39.82,40.07,39.82,40.01,4540.0,38.6619,38.9046,38.6619,38.8464,4540.0
2021-08-19 13:45:00,40.02,40.02,39.88,39.96,12000.0,38.8561,38.8561,38.7201,38.7978,12000.0
2021-08-19 13:50:00,39.97,40.07,39.96,40.0,23793.0,38.8075,38.9046,38.7978,38.8366,23793.0
2021-08-19 13:55:00,40.01,40.01,39.75,39.75,7641.0,38.8464,38.8464,38.5939,38.5939,7641.0
2021-08-19 14:00:00,39.73,39.92,39.65,39.65,12086.0,38.5745,38.759,38.4968,38.4968,12086.0
2021-08-19 14:05:00,39.6,39.76,39.47,39.54,26568.0,38.4483,38.6036,38.3221,38.39,26568.0
2021-08-19 14:10:00,39.53,39.59,39.35,39.49,81939.0,38.3803,38.4386,38.2056,38.3415,81939.0
2021-08-19 14:15:00,39.49,39.49,39.19,39.4,12239.0,38.3415,38.3415,38.0502,38.2541,12239.0
2021-08-19 14:20:00,39.38,39.57,39.35,39.57,8796.0,38.2347,38.4192,38.2056,38.4192,8796.0
2021-08-19 14:25:00,39.55,39.62,39.09,39.1,11177.0,38.3997,38.4677,37.9531,37.9628,11177.0
2021-08-19 14:30:00,39.05,39.18,38.88,39.18,42192.0,37.9143,38.0405,37.7492,38.0405,42192.0
2021-08-19 14:35:00,39.18,39.3,39.15,39.17,5745.0,38.0405,38.157,38.0114,38.0308,5745.0
2021-08-19 14:40:00,39.23,39.28,39.0,39.28,7466.0,38.089,38.1376,37.8657,38.1376,7466.0
2021-08-19 14:45:00,39.21,39.23,39.11,39.22,3939.0,38.0696,38.089,37.9725,38.0793,3939.0
2021-08-19 14:50:00,39.11,39.44,38.99,39.4,54786.0,37.9725,38.2929,37.856,38.2541,54786.0
2021-08-19 14:55:00,39.42,39.55,39.35,39.54,27379.0,38.2735,38.3997,38.2056,38.39,27379.0
2021-08-19 15:00:00,39.6,40.0,39.6,39.88,55347.0,38.4483,38.8366,38.4483,38.7201,55347.0
2021-08-19 15:05:00,39.87,39.98,39.78,39.88,12189.0,38.7104,38.8172,38.623,38.7201,12189.0
2021-08-19 15:10:00,39.9,39.94,39.71,39.71,5754.0,38.7396,38.7784,38.5551,38.5551,5754.0
2021-08-19 15:15:00,39.83,39.9,39.77,39.85,4500.0,38.6716,38.7396,38.6133,38.691,4500.0
2021-08-19 15:20:00,39.88,39.89,39.76,39.85,4076.0,38.7201,38.7298,38.6036,38.691,4076.0
2021-08-19 15:25:00,39.86,39.99,39.85,39.99,8719.0,38.7007,38.8269,38.691,38.8269,8719.0
2021-08-19 15:30:00,39.96,40.01,39.89,39.99,11809.0,38.7978,38.8464,38.7298,38.8269,11809.0
2021-08-19 15:35:00,40.01,40.03,39.74,39.75,24010.0,38.8464,38.8658,38.5842,38.5939,24010.0
2021-08-19 15:40:00,39.8,39.85,39.58,39.72,36443.0,38.6425,38.691,38.4289,38.5648,36443.0
2021-08-19 15:45:00,39.72,39.72,39.56,39.58,27858.0,38.5648,38.5648,38.4094,38.4289,27858.0
2021-08-19 15:50:00,39.55,39.67,39.34,39.39,25600.0,38.3997,38.5162,38.1958,38.2444,25600.0
2021-08-19 15:55:00,39.43,39.68,39.41,39.65,67533.0,38.2832,38.526,38.2638,38.4968,67533.0
2021-08-20 09:30:00,39.96,40.3,39.95,40.15,221901.0,38.7978,39.1279,38.7881,38.9823,221901.0
2021-08-20 09:35:00,40.21,40.34,39.66,39.91,48831.0,39.0405,39.1668,38.5065,38.7493,48831.0
2021-08-20 09:40:00,40.0,40.35,39.75,40.35,25301.0,38.8366,39.1765,38.5939,39.1765,25301.0
2021-08-20 09:45:00,40.34,40.75,40.31,40.35,79970.0,39.1668,39.5648,39.1376,39.1765,79970.0
2021-08-20 09:50:00,40.34,40.58,40.27,40.34,60241.0,39.1668,39.3998,39.0988,39.1668,60241.0
2021-08-20 09:55:00,40.32,40.48,40.13,40.3,33531.0,39.1473,39.3027,38.9629,39.1279,33531.0
2021-08-20 10:00:00,40.36,40.41,40.15,40.41,6963.0,39.1862,39.2347,38.9823,39.2347,6963.0
2021-08-20 10:05:00,40.4,40.4,40.07,40.1,20610.0,39.225,39.225,38.9046,38.9337,20610.0
2021-08-20 10:10:00,40.09,40.35,40.09,40.29,22917.0,38.924,39.1765,38.924,39.1182,22917.0
2021-08-20 10:15:00,40.34,40.47,40.26,40.34,24657.0,39.1668,39.293,39.0891,39.1668,24657.0
2021-08-20 10:20:00,40.36,40.42,40.07,40.14,22172.0,39.1862,39.2444,38.9046,38.9726,22172.0
2021-08-20 10:25:00,40.13,40.16,39.78,39.88,28914.0,38.9629,38.992,38.623,38.7201,28914.0
2021-08-20 10:30:00,39.92,40.2,39.92,40.17,11292.0,38.759,39.0308,38.759,39.0017,11292.0
2021-08-20 10:35:00,40.19,40.3,40.18,40.3,11881.0,39.0211,39.1279,39.0114,39.1279,11881.0
2021-08-20 10:40:00,40.22,40.37,40.11,40.27,7684.0,39.0502,39.1959,38.9434,39.0988,7684.0
2021-08-20 10:45:00,40.35,40.4,40.23,40.26,3600.0,39.1765,39.225,39.06,39.0891,3600.0
2021-08-20 10:50:00,40.21,40.21,40.05,40.12,3778.0,39.0405,39.0405,38.8852,38.9532,3778.0
2021-08-20 10:55:00,40.18,40.25,39.97,40.01,18664.0,39.0114,39.0794,38.8075,38.8464,18664.0
2021-08-20 11:00:00,39.98,40.0,39.81,39.81,9993.0,38.8172,38.8366,38.6522,38.6522,9993.0
2021-08-20 11:05:00,39.81,39.87,39.71,39.83,18597.0,38.6522,38.7104,38.5551,38.6716,18597.0
2021-08-20 11:10:00,39.8,39.98,39.8,39.93,7374.0,38.6425,38.8172,38.6425,38.7687,7374.0
2021-08-20 11:15:00,40.0,40.08,39.97,39.97,9565.0,38.8366,38.9143,38.8075,38.8075,9565.0
2021-08-20 11:20:00,40.0,40.06,39.87,39.95,3673.0,38.8366,38.8949,38.7104,38.7881,3673.0
2021-08-20 11:25:00,39.91,39.91,39.73,39.8,5600.0,38.7493,38.7493,38.5745,38.6425,5600.0
2021-08-20 11:30:00,39.75,39.97,39.75,39.97,5525.0,38.5939,38.8075,38.5939,38.8075,5525.0
2021-08-20 11:35:00,39.98,40.0,39.54,39.54,15153.0,38.8172,38.8366,38.39,38.39,15153.0
2021-08-20 11:40:00,39.56,39.56,39.32,39.32,31089.0,38.4094,38.4094,38.1764,38.1764,31089.0
2021-08-20 11:45:00,39.35,39.36,39.15,39.29,13569.0,38.2056,38.2153,38.0114,38.1473,13569.0
2021-08-20 11:50:00,39.29,39.33,39.03,39.11,12615.0,38.1473,38.1861,37.8949,37.9725,12615.0
2021-08-20 11:55:00,39.04,39.16,39.02,39.14,19817.0,37.9046,38.0211,37.8851,38.0017,19817.0
2021-08-20 12:00:00,39.13,39.33,39.11,39.31,31092.0,37.9919,38.1861,37.9725,38.1667,31092.0
2021-08-20 12:05:00,39.32,39.33,39.18,39.19,16293.0,38.1764,38.1861,38.0405,38.0502,16293.0
2021-08-20 12:10:00,39.15,39.19,39.01,39.13,9934.0,38.0114,38.0502,37.8754,37.9919,9934.0
2021-08-20 12:15:00,39.15,39.34,39.1,39.31,7913.0,38.0114,38.1958,37.9628,38.1667,7913.0
2021-08-20 12:20:00,39.28,39.36,39.27,39.35,11503.0,38.1376,38.2153,38.1279,38.2056,11503.0
2021-08-20 12:25:00,39.38,39.54,39.32,39.54,15666.0,38.2347,38.39,38.1764,38.39,15666.0
2021-08-20 12:30:00,39.54,39.7,39.54,39.7,57894.0,38.39,38.5454,38.39,38.5454,57894.0
2021-08-20 12:35:00,39.69,39.82,39.69,39.76,14027.0,38.5357,38.6619,38.5357,38.6036,14027.0
2021-08-20 12:40:00,39.82,39.87,39.82,39.83,1401.0,38.6619,38.7104,38.6619,38.6716,1401.0
2021-08-20 12:45:00,39.81,39.91,39.8,39.88,10008.0,38.6522,38.7493,38.6425,38.7201,10008.0
2021-08-20 12:50:00,39.89,39.96,39.81,39.96,9210.0,38.7298,38.7978,38.6522,38.7978,9210.0
2021-08-20 12:55:00,39.95,39.98,39.88,39.96,7885.0,38.7881,38.8172,38.7201,38.7978,7885.0
2021-08-20 13:00:00,39.98,40.0,39.85,39.85,10734.0,38.8172,38.8366,38.691,38.691,10734.0
2021-08-20 13:05:00,39.86,39.88,39.8,39.82,5703.0,38.7007,38.7201,38.6425,38.6619,5703.0
2021-08-20 13:10:00,39.82,39.91,39.81,39.91,5450.0,38.6619,38.7493,38.6522,38.7493,5450.0
2021-08-20 13:15:00,39.92,39.92,39.76,39.78,10811.0,38.759,38.759,38.6036,38.623,10811.0
2021-08-20 13:20:00,39.72,39.78,39.7,39.78,3275.0,38.5648,38.623,38.5454,38.623,3275.0
2021-08-20 13:25:00,39.78,39.78,39.63,39.65,4908.0,38.623,38.623,38.4774,38.4968,4908.0
2021-08-20 13:30:00,39.66,39.7,39.58,39.58,4637.0,38.5065,38.5454,38.4289,38.4289,4637.0
2021-08-20 13:35:00,39.59,39.6,39.52,39.55,4180.0,38.4386,38.4483,38.3706,38.3997,4180.0
2021-08-20 13:40:00,39.55,39.65,39.52,39.53,2645.0,38.3997,38.4968,38.3706,38.3803,2645.0
2021-08-20 13:45:00,39.59,39.64,39.55,39.62,2897.0,38.4386,38.4871,38.3997,38.4677,2897.0
2021-08-20 13:50:00,39.64,39.72,39.57,39.6,2865.0,38.4871,38.5648,38.4192,38.4483,2865.0
2021-08-20 13:55:00,39.61,39.61,39.49,39.49,2585.0,38.458,38.458,38.3415,38.3415,2585.0
2021-08-20 14:00:00,39.58,39.71,39.58,39.71,7693.0,38.4289,38.5551,38.4289,38.5551,7693.0
2021-08-20 14:05:00,39.73,39.77,39.7,39.74,11400.0,38.5745,38.6133,38.5454,38.5842,11400.0
2021-08-20 14:10:00,39.81,39.87,39.76,39.76,5547.0,38.6522,38.7104,38.6036,38.6036,5547.0
2021-08-20 14:15:00,39.76,39.83,39.69,39.7,3490.0,38.6036,38.6716,38.5357,38.5454,3490.0
2021-08-20 14:20:00,39.74,39.74,39.58,39.6,7004.0,38.5842,38.5842,38.4289,38.4483,7004.0
2021-08-20 14:25:00,39.68,39.74,39.64,39.69,7919.0,38.526,38.5842,38.4871,38.5357,7919.0
2021-08-20 14:30:00,39.74,39.76,39.64,39.7,7557.0,38.5842,38.6036,38.4871,38.5454,7557.0
2021-08-20 14:35:00,39.72,39.82,39.69,39.79,4556.0,38.5648,38.6619,38.5357,38.6328,4556.0
2021-08-20 14:40:00,39.78,39.84,39.7,39.71,18106.0,38.623,38.6813,38.5454,38.5551,18106.0
2021-08-20 14:45:00,39.72,39.85,39.71,39.77,7165.0,38.5648,38.691,38.5551,38.6133,7165.0
2021-08-20 14:50:00,39.79,39.89,39.77,39.88,2156.0,38.6328,38.7298,38.6133,38.7201,2156.0
2021-08-20 14:55:00,39.86,39.95,39.86,39.92,5953.0,38.7007,38.7881,38.7007,38.759,5953.0
2021-08-20 15:00:00,39.94,39.99,39.92,39.96,6118.0,38.7784,38.8269,38.759,38.7978,6118.0
2021-08-20 15:05:00,39.94,40.01,39.92,40.0,13491.0,38.7784,38.8464,38.759,38.8366,13491.0
2021-08-20 15:10:00,40.02,40.05,39.98,39.99,8103.0,38.8561,38.8852,38.8172,38.8269,8103.0
2021-08-20 15:15:00,40.0,40.05,39.95,39.96,16299.0,38.8366,38.8852,38.7881,38.7978,16299.0
2021-08-20 15:20:00,39.92,40.11,39.92,40.1,19498.0,38.759,38.9434,38.759,38.9337,19498.0
2021-08-20 15:25:00,40.08,40.11,40.04,40.06,16008.0,38.9143,38.9434,38.8755,38.8949,16008.0
2021-08-20 15:30:00,40.08,40.16,40.05,40.16,27465.0,38.9143,38.992,38.8852,38.992,27465.0
2021-08-20 15:35:00,40.17,40.2,40.13,40.2,35832.0,39.0017,39.0308,38.9629,39.0308,35832.0
2021-08-20 15:40:00,40.21,40.29,40.15,40.26,24473.0,39.0405,39.1182,38.9823,39.0891,24473.0
2021-08-20 15:45:00,40.27,40.27,40.14,40.2,32228.0,39.0988,39.0988,38.9726,39.0308,32228.0
2021-08-20 15:50:00,40.25,40.33,40.17,40.29,32887.0,39.0794,39.157,39.0017,39.1182,32887.0
2021-08-20 15:55:00,40.29,40.41,40.25,40.41,90200.0,39.1182,39.2347,39.0794,39.2347,90200.0
2021-08-23 09:30:00,41.4,42.71,41.4,42.4,480256.0,40.1959,41.4678,40.1959,41.1668,480256.0
2021-08-23 09:35:00,42.37,42.88,42.37,42.68,58228.0,41.1377,41.6329,41.1377,41.4387,58228.0
2021-08-23 09:40:00,42.69,42.75,42.49,42.52,35757.0,41.4484,41.5067,41.2542,41.2834,35757.0
2021-08-23 09:45:00,42.55,42.63,42.43,42.54,25190.0,41.3125,41.3902,41.196,41.3028,25190.0
2021-08-23 09:50:00,42.5,42.87,42.46,42.6,55520.0,41.2639,41.6232,41.2251,41.361,55520.0
2021-08-23 09:55:00,42.51,42.51,42.18,42.36,21332.0,41.2736,41.2736,40.9532,41.128,21332.0
2021-08-23 10:00:00,42.4,42.4,42.03,42.13,30054.0,41.1668,41.1668,40.8076,40.9047,30054.0
2021-08-23 10:05:00,42.15,42.15,41.93,42.04,31955.0,40.9241,40.9241,40.7105,40.8173,31955.0
2021-08-23 10:10:00,42.07,42.19,41.96,42.17,73190.0,40.8464,40.963,40.7396,40.9435,73190.0
2021-08-23 10:15:00,42.17,42.27,42.09,42.11,78953.0,40.9435,41.0406,40.8659,40.8853,78953.0
2021-08-23 10:20:00,42.11,42.47,42.07,42.4,20363.0,40.8853,41.2348,40.8464,41.1668,20363.0
2021-08-23 10:25:00,42.42,42.49,41.81,41.93,33611.0,41.1863,41.2542,40.594,40.7105,33611.0
2021-08-23 10:30:00,41.93,42.22,41.88,42.03,20030.0,40.7105,40.9921,40.662,40.8076,20030.0
2021-08-23 10:35:00,42.16,42.26,42.03,42.26,8234.0,40.9338,41.0309,40.8076,41.0309,8234.0
2021-08-23 10:40:00,42.28,42.52,42.17,42.52,17049.0,41.0503,41.2834,40.9435,41.2834,17049.0
2021-08-23 10:45:00,42.56,42.57,42.42,42.44,13553.0,41.3222,41.3319,41.1863,41.2057,13553.0
2021-08-23 10:50:00,42.42,42.55,42.4,42.55,8735.0,41.1863,41.3125,41.1668,41.3125,8735.0
2021-08-23 10:55:00,42.54,42.66,42.52,42.65,23273.0,41.3028,41.4193,41.2834,41.4096,23273.0
2021-08-23 11:00:00,42.7,42.7,42.49,42.59,12011.0,41.4581,41.4581,41.2542,41.3513,12011.0
2021-08-23 11:05:00,42.59,42.62,42.52,42.59,6594.0,41.3513,41.3804,41.2834,41.3513,6594.0
2021-08-23 11:10:00,42.64,42.67,42.6,42.67,7337.0,41.3999,41.429,41.361,41.429,7337.0
2021-08-23 11:15:00,42.67,42.69,42.58,42.69,7897.0,41.429,41.4484,41.3416,41.4484,7897.0
2021-08-23 11:20:00,42.69,42.75,42.67,42.7,27151.0,41.4484,41.5067,41.429,41.4581,27151.0
2021-08-23 11:25:00,42.7,42.9,42.7,42.87,28881.0,41.4581,41.6523,41.4581,41.6232,28881.0
2021-08-23 11:30:00,42.88,43.03,42.88,42.92,63335.0,41.6329,41.7785,41.6329,41.6717,63335.0
2021-08-23 11:35:00,42.93,43.02,42.9,43.0,6335.0,41.6814,41.7688,41.6523,41.7494,6335.0
2021-08-23 11:40:00,42.99,43.03,42.95,43.03,9172.0,41.7397,41.7785,41.7008,41.7785,9172.0
2021-08-23 11:45:00,43.02,43.15,43.02,43.09,27408.0,41.7688,41.895,41.7688,41.8368,27408.0
2021-08-23 11:50:00,43.09,43.29,43.09,43.29,38323.0,41.8368,42.031,41.8368,42.031,38323.0
2021-08-23 11:55:00,43.3,43.43,43.26,43.42,15810.0,42.0407,42.1669,42.0018,42.1572,15810.0
2021-08-23 12:00:00,43.42,43.56,43.41,43.44,29910.0,42.1572,42.2931,42.1475,42.1766,29910.0
2021-08-23 12:05:00,43.45,43.54,43.45,43.54,6839.0,42.1863,42.2737,42.1863,42.2737,6839.0
2021-08-23 12:10:00,43.56,43.58,43.47,43.58,22915.0,42.2931,42.3125,42.2057,42.3125,22915.0
2021-08-23 12:15:00,43.53,43.53,43.42,43.45,17325.0,42.264,42.264,42.1572,42.1863,17325.0
2021-08-23 12:20:00,43.46,43.47,43.4,43.44,9061.0,42.196,42.2057,42.1378,42.1766,9061.0
2021-08-23 12:25:00,43.43,43.53,43.4,43.52,11655.0,42.1669,42.264,42.1378,42.2543,11655.0
2021-08-23 12:30:00,43.55,43.55,43.44,43.46,16411.0,42.2834,42.2834,42.1766,42.196,16411.0
2021-08-23 12:35:00,43.48,43.52,43.43,43.45,14928.0,42.2154,42.2543,42.1669,42.1863,14928.0
2021-08-23 12:40:00,43.45,43.48,43.42,43.45,8133.0,42.1863,42.2154,42.1572,42.1863,8133.0
2021-08-23 12:45:00,43.45,43.45,43.24,43.24,21603.0,42.1863,42.1863,41.9824,41.9824,21603.0
2021-08-23 12:50:00,43.26,43.41,43.23,43.35,20513.0,42.0018,42.1475,41.9727,42.0892,20513.0
2021-08-23 12:55:00,43.43,43.5,43.41,43.5,9779.0,42.1669,42.2349,42.1475,42.2349,9779.0
2021-08-23 13:00:00,43.51,43.53,43.45,43.46,4084.0,42.2446,42.264,42.1863,42.196,4084.0
2021-08-23 13:05:00,43.49,43.5,43.41,43.41,12940.0,42.2251,42.2349,42.1475,42.1475,12940.0
2021-08-23 13:10:00,43.42,43.49,43.4,43.49,7176.0,42.1572,42.2251,42.1378,42.2251,7176.0
2021-08-23 13:15:00,43.47,43.51,43.45,43.46,5095.0,42.2057,42.2446,42.1863,42.196,5095.0
2021-08-23 13:20:00,43.5,43.55,43.49,43.55,5928.0,42.2349,42.2834,42.2251,42.2834,5928.0
2021-08-23 13:25:00,43.56,43.58,43.47,43.47,10031.0,42.2931,42.3125,42.2057,42.2057,10031.0
2021-08-23 13:30:00,43.47,43.47,43.37,43.44,6662.0,42.2057,42.2057,42.1086,42.1766,6662.0
2021-08-23 13:35:00,43.45,43.45,43.24,43.24,12262.0,42.1863,42.1863,41.9824,41.9824,12262.0
2021-08-23 13:40:00,43.26,43.45,43.26,43.4,4445.0,42.0018,42.1863,42.0018,42.1378,4445.0
2021-08-23 13:45:00,43.39,43.39,43.32,43.35,6933.0,42.1281,42.1281,42.0601,42.0892,6933.0
2021-08-23 13:50:00,43.35,43.42,43.35,43.37,8755.0,42.0892,42.1572,42.0892,42.1086,8755.0
2021-08-23 13:55:00,43.38,43.4,43.33,43.35,6669.0,42.1183,42.1378,42.0698,42.0892,6669.0
2021-08-23 14:00:00,43.38,43.55,43.37,43.54,12065.0,42.1183,42.2834,42.1086,42.2737,12065.0
2021-08-23 14:05:00,43.55,43.59,43.54,43.58,5855.0,42.2834,42.3222,42.2737,42.3125,5855.0
2021-08-23 14:10:00,43.6,43.65,43.57,43.59,20955.0,42.3319,42.3805,42.3028,42.3222,20955.0
2021-08-23 14:15:00,43.6,43.62,43.52,43.59,17888.0,42.3319,42.3514,42.2543,42.3222,17888.0
2021-08-23 14:20:00,43.6,43.62,43.54,43.55,18225.0,42.3319,42.3514,42.2737,42.2834,18225.0
2021-08-23 14:25:00,43.53,43.57,43.53,43.57,9305.0,42.264,42.3028,42.264,42.3028,9305.0
2021-08-23 14:30:00,43.58,43.63,43.58,43.63,14115.0,42.3125,42.3611,42.3125,42.3611,14115.0
2021-08-23 14:35:00,43.65,43.72,43.65,43.69,17505.0,42.3805,42.4485,42.3805,42.4193,17505.0
2021-08-23 14:40:00,43.66,43.72,43.65,43.65,5837.0,42.3902,42.4485,42.3805,42.3805,5837.0
2021-08-23 14:45:00,43.67,43.73,43.66,43.7,4860.0,42.3999,42.4582,42.3902,42.429,4860.0
2021-08-23 14:50:00,43.71,43.77,43.71,43.76,26217.0,42.4387,42.497,42.4387,42.4873,26217.0
2021-08-23 14:55:00,43.75,43.75,43.72,43.75,18044.0,42.4776,42.4776,42.4485,42.4776,18044.0
2021-08-23 15:00:00,43.76,43.76,43.69,43.75,14907.0,42.4873,42.4873,42.4193,42.4776,14907.0
2021-08-23 15:05:00,43.74,43.75,43.6,43.6,13058.0,42.4679,42.4776,42.3319,42.3319,13058.0
2021-08-23 15:10:00,43.62,43.66,43.59,43.66,7154.0,42.3514,42.3902,42.3222,42.3902,7154.0
2021-08-23 15:15:00,43.67,43.73,43.67,43.67,7420.0,42.3999,42.4582,42.3999,42.3999,7420.0
2021-08-23 15:20:00,43.65,43.65,43.5,43.5,36026.0,42.3805,42.3805,42.2349,42.2349,36026.0
2021-08-23 15:25:00,43.53,43.6,43.48,43.57,22115.0,42.264,42.3319,42.2154,42.3028,22115.0
2021-08-23 15:30:00,43.6,43.72,43.6,43.69,14129.0,42.3319,42.4485,42.3319,42.4193,14129.0
2021-08-23 15:35:00,43.69,43.72,43.61,43.61,11006.0,42.4193,42.4485,42.3417,42.3417,11006.0
2021-08-23 15:40:00,43.62,43.65,43.55,43.62,8929.0,42.3514,42.3805,42.2834,42.3514,8929.0
2021-08-23 15:45:00,43.63,43.73,43.59,43.65,17308.0,42.3611,42.4582,42.3222,42.3805,17308.0
2021-08-23 15:50:00,43.66,43.79,43.66,43.73,35341.0,42.3902,42.5164,42.3902,42.4582,35341.0
2021-08-23 15:55:00,43.71,43.71,43.61,43.66,56173.0,42.4387,42.4387,42.3417,42.3902,56173.0
2021-08-24 09:30:00,43.98,44.11,43.51,43.82,233313.0,42.7009,42.8271,42.2446,42.5455,233313.0
2021-08-24 09:35:00,43.78,44.37,43.76,44.25,37172.0,42.5067,43.0796,42.4873,42.963,37172.0
2021-08-24 09:40:00,44.18,44.39,44.11,44.24,21501.0,42.8951,43.099,42.8271,42.9533,21501.0
2021-08-24 09:45:00,44.33,44.44,43.9,43.9,67776.0,43.0407,43.1475,42.6232,42.6232,67776.0
2021-08-24 09:50:00,43.89,43.99,43.6,43.68,98874.0,42.6135,42.7106,42.3319,42.4096,98874.0
2021-08-24 09:55:00,43.69,43.94,43.64,43.67,53154.0,42.4193,42.6621,42.3708,42.3999,53154.0
2021-08-24 10:00:00,43.68,43.96,43.63,43.76,45060.0,42.4096,42.6815,42.3611,42.4873,45060.0
2021-08-24 10:05:00,43.7,43.7,43.38,43.54,82288.0,42.429,42.429,42.1183,42.2737,82288.0
2021-08-24 10:10:00,43.52,43.61,43.42,43.42,23600.0,42.2543,42.3417,42.1572,42.1572,23600.0
2021-08-24 10:15:00,43.43,43.8,43.42,43.76,18075.0,42.1669,42.5261,42.1572,42.4873,18075.0
2021-08-24 10:20:00,43.77,43.99,43.76,43.83,35562.0,42.497,42.7106,42.4873,42.5553,35562.0
2021-08-24 10:25:00,43.85,43.96,43.82,43.87,11663.0,42.5747,42.6815,42.5455,42.5941,11663.0
2021-08-24 10:30:00,43.92,44.18,43.9,44.12,27025.0,42.6426,42.8951,42.6232,42.8368,27025.0
2021-08-24 10:35:00,44.15,44.19,44.07,44.17,23738.0,42.8659,42.9048,42.7883,42.8854,23738.0
2021-08-24 10:40:00,44.13,44.13,43.87,43.95,24442.0,42.8465,42.8465,42.5941,42.6718,24442.0
2021-08-24 10:45:00,43.94,43.95,43.72,43.75,21071.0,42.6621,42.6718,42.4485,42.4776,21071.0
2021-08-24 10:50:00,43.75,43.95,43.66,43.84,18875.0,42.4776,42.6718,42.3902,42.565,18875.0
2021-08-24 10:55:00,43.91,44.07,43.91,44.03,8118.0,42.6329,42.7883,42.6329,42.7494,8118.0
2021-08-24 11:00:00,44.02,44.11,43.93,43.93,27824.0,42.7397,42.8271,42.6523,42.6523,27824.0
2021-08-24 11:05:00,43.95,44.05,43.95,44.0,10844.0,42.6718,42.7689,42.6718,42.7203,10844.0
2021-08-24 11:10:00,44.03,44.05,43.85,43.95,25923.0,42.7494,42.7689,42.5747,42.6718,25923.0
2021-08-24 11:15:00,43.96,43.97,43.86,43.91,14097.0,42.6815,42.6912,42.5844,42.6329,14097.0
2021-08-24 11:20:00,43.9,43.95,43.87,43.88,8711.0,42.6232,42.6718,42.5941,42.6038,8711.0
2021-08-24 11:25:00,43.88,43.89,43.63,43.63,30028.0,42.6038,42.6135,42.3611,42.3611,30028.0
2021-08-24 11:30:00,43.62,43.62,43.44,43.45,30517.0,42.3514,42.3514,42.1766,42.1863,30517.0
2021-08-24 11:35:00,43.46,43.64,43.46,43.64,8994.0,42.196,42.3708,42.196,42.3708,8994.0
2021-08-24 11:40:00,43.55,43.7,43.53,43.7,4699.0,42.2834,42.429,42.264,42.429,4699.0
2021-08-24 11:45:00,43.72,43.81,43.71,43.73,3225.0,42.4485,42.5358,42.4387,42.4582,3225.0
2021-08-24 11:50:00,43.74,43.89,43.73,43.89,29217.0,42.4679,42.6135,42.4582,42.6135,29217.0
2021-08-24 11:55:00,43.92,44.05,43.92,44.02,21968.0,42.6426,42.7689,42.6426,42.7397,21968.0
2021-08-24 12:00:00,44.0,44.0,43.87,43.94,24419.0,42.7203,42.7203,42.5941,42.6621,24419.0
2021-08-24 12:05:00,43.93,43.96,43.9,43.96,1900.0,42.6523,42.6815,42.6232,42.6815,1900.0
2021-08-24 12:10:00,43.96,44.03,43.92,43.94,8944.0,42.6815,42.7494,42.6426,42.6621,8944.0
2021-08-24 12:15:00,43.94,43.94,43.84,43.88,3586.0,42.6621,42.6621,42.565,42.6038,3586.0
2021-08-24 12:20:00,43.86,43.89,43.81,43.87,7946.0,42.5844,42.6135,42.5358,42.5941,7946.0
2021-08-24 12:25:00,43.84,43.84,43.74,43.77,2055.0,42.565,42.565,42.4679,42.497,2055.0
2021-08-24 12:30:00,43.71,43.85,43.66,43.82,10291.0,42.4387,42.5747,42.3902,42.5455,10291.0
2021-08-24 12:35:00,43.88,43.88,43.74,43.78,8486.0,42.6038,42.6038,42.4679,42.5067,8486.0
2021-08-24 12:40:00,43.79,43.87,43.77,43.86,3637.0,42.5164,42.5941,42.497,42.5844,3637.0
2021-08-24 12:45:00,43.85,43.85,43.79,43.82,3219.0,42.5747,42.5747,42.5164,42.5455,3219.0
2021-08-24 12:50:00,43.85,43.88,43.77,43.8,7194.0,42.5747,42.6038,42.497,42.5261,7194.0
2021-08-24 12:55:00,43.85,43.85,43.84,43.84,1970.0,42.5747,42.5747,42.565,42.565,1970.0
2021-08-24 13:00:00,43.85,43.94,43.84,43.94,6500.0,42.5747,42.6621,42.565,42.6621,6500.0
2021-08-24 13:05:00,43.9,43.9,43.86,43.89,2600.0,42.6232,42.6232,42.5844,42.6135,2600.0
2021-08-24 13:10:00,43.88,43.88,43.74,43.77,3193.0,42.6038,42.6038,42.4679,42.497,3193.0
2021-08-24 13:15:00,43.8,43.8,43.66,43.67,4105.0,42.5261,42.5261,42.3902,42.3999,4105.0
2021-08-24 13:20:00,43.69,43.69,43.63,43.65,3792.0,42.4193,42.4193,42.3611,42.3805,3792.0
2021-08-24 13:25:00,43.62,43.69,43.62,43.69,2363.0,42.3514,42.4193,42.3514,42.4193,2363.0
2021-08-24 13:30:00,43.7,43.72,43.67,43.68,3511.0,42.429,42.4485,42.3999,42.4096,3511.0
2021-08-24 13:35:00,43.72,43.77,43.72,43.77,3954.0,42.4485,42.497,42.4485,42.497,3954.0
2021-08-24 13:40:00,43.76,43.8,43.7,43.7,7117.0,42.4873,42.5261,42.429,42.429,7117.0
2021-08-24 13:45:00,43.69,43.69,43.62,43.62,2143.0,42.4193,42.4193,42.3514,42.3514,2143.0
2021-08-24 13:50:00,43.64,43.65,43.57,43.65,3581.0,42.3708,42.3805,42.3028,42.3805,3581.0
2021-08-24 13:55:00,43.65,43.7,43.64,43.64,2824.0,42.3805,42.429,42.3708,42.3708,2824.0
2021-08-24 14:00:00,43.65,43.67,43.52,43.52,6159.0,42.3805,42.3999,42.2543,42.2543,6159.0
2021-08-24 14:05:00,43.51,43.56,43.49,43.56,7353.0,42.2446,42.2931,42.2251,42.2931,7353.0
2021-08-24 14:10:00,43.52,43.61,43.51,43.61,4275.0,42.2543,42.3417,42.2446,42.3417,4275.0
2021-08-24 14:15:00,43.61,43.62,43.56,43.57,3311.0,42.3417,42.3514,42.2931,42.3028,3311.0
2021-08-24 14:20:00,43.6,43.61,43.54,43.61,6397.0,42.3319,42.3417,42.2737,42.3417,6397.0
2021-08-24 14:25:00,43.6,43.65,43.59,43.63,5895.0,42.3319,42.3805,42.3222,42.3611,5895.0
2021-08-24 14:30:00,43.69,43.74,43.69,43.71,6755.0,42.4193,42.4679,42.4193,42.4387,6755.0
2021-08-24 14:35:00,43.71,43.71,43.62,43.67,19876.0,42.4387,42.4387,42.3514,42.3999,19876.0
2021-08-24 14:40:00,43.66,43.69,43.61,43.61,3150.0,42.3902,42.4193,42.3417,42.3417,3150.0
2021-08-24 14:45:00,43.62,43.69,43.62,43.68,3042.0,42.3514,42.4193,42.3514,42.4096,3042.0
2021-08-24 14:50:00,43.67,43.7,43.67,43.69,3489.0,42.3999,42.429,42.3999,42.4193,3489.0
2021-08-24 14:55:00,43.68,43.73,43.67,43.71,2975.0,42.4096,42.4582,42.3999,42.4387,2975.0
2021-08-24 15:00:00,43.68,43.78,43.68,43.69,11000.0,42.4096,42.5067,42.4096,42.4193,11000.0
2021-08-24 15:05:00,43.66,43.67,43.63,43.65,3114.0,42.3902,42.3999,42.3611,42.3805,3114.0
2021-08-24 15:10:00,43.66,43.68,43.65,43.68,2900.0,42.3902,42.4096,42.3805,42.4096,2900.0
2021-08-24 15:15:00,43.69,43.77,43.69,43.75,6629.0,42.4193,42.497,42.4193,42.4776,6629.0
2021-08-24 15:20:00,43.73,43.9,43.73,43.86,16886.0,42.4582,42.6232,42.4582,42.5844,16886.0
2021-08-24 15:25:00,43.84,43.84,43.75,43.8,6540.0,42.565,42.565,42.4776,42.5261,6540.0
2021-08-24 15:30:00,43.82,43.85,43.73,43.73,16653.0,42.5455,42.5747,42.4582,42.4582,16653.0
2021-08-24 15:35:00,43.69,43.75,43.69,43.75,4189.0,42.4193,42.4776,42.4193,42.4776,4189.0
2021-08-24 15:40:00,43.78,43.8,43.67,43.69,6680.0,42.5067,42.5261,42.3999,42.4193,6680.0
2021-08-24 15:45:00,43.67,43.69,43.59,43.62,11246.0,42.3999,42.4193,42.3222,42.3514,11246.0
2021-08-24 15:50:00,43.61,43.69,43.57,43.6,16418.0,42.3417,42.4193,42.3028,42.3319,16418.0
2021-08-24 15:55:00,43.6,43.72,43.6,43.72,29973.0,42.3319,42.4485,42.3319,42.4485,29973.0
2021-08-25 09:30:00,44.18,45.02,44.17,44.94,339412.0,42.8951,43.7106,42.8854,43.633,339412.0
2021-08-25 09:35:00,45.0,45.39,44.97,45.01,113953.0,43.6912,44.0699,43.6621,43.7009,113953.0
2021-08-25 09:40:00,45.08,45.24,45.07,45.11,78155.0,43.7689,43.9242,43.7592,43.798,78155.0
2021-08-25 09:45:00,45.2,45.26,44.89,45.24,44871.0,43.8854,43.9437,43.5844,43.9242,44871.0
2021-08-25 09:50:00,45.26,45.34,44.89,45.23,55766.0,43.9437,44.0213,43.5844,43.9145,55766.0
2021-08-25 09:55:00,45.23,45.41,45.08,45.19,38215.0,43.9145,44.0893,43.7689,43.8757,38215.0
2021-08-25 10:00:00,45.22,45.22,44.81,44.9,41109.0,43.9048,43.9048,43.5068,43.5941,41109.0
2021-08-25 10:05:00,44.86,44.89,44.68,44.81,36487.0,43.5553,43.5844,43.3805,43.5068,36487.0
2021-08-25 10:10:00,44.87,45.21,44.84,45.15,27203.0,43.565,43.8951,43.5359,43.8369,27203.0
2021-08-25 10:15:00,45.16,45.24,45.06,45.18,24468.0,43.8466,43.9242,43.7495,43.866,24468.0
2021-08-25 10:20:00,45.18,45.23,44.98,45.03,27790.0,43.866,43.9145,43.6718,43.7204,27790.0
2021-08-25 10:25:00,44.96,44.99,44.84,44.89,6849.0,43.6524,43.6815,43.5359,43.5844,6849.0
2021-08-25 10:30:00,44.89,44.96,44.57,44.63,36380.0,43.5844,43.6524,43.2737,43.332,36380.0
2021-08-25 10:35:00,44.62,44.8,44.59,44.73,21292.0,43.3223,43.497,43.2932,43.4291,21292.0
2021-08-25 10:40:00,44.7,44.75,44.51,44.75,13617.0,43.4,43.4485,43.2155,43.4485,13617.0
2021-08-25 10:45:00,44.79,44.79,44.39,44.45,13268.0,43.4873,43.4873,43.099,43.1572,13268.0
2021-08-25 10:50:00,44.44,44.5,44.4,44.46,7873.0,43.1475,43.2058,43.1087,43.1669,7873.0
2021-08-25 10:55:00,44.5,44.53,44.44,44.46,2699.0,43.2058,43.2349,43.1475,43.1669,2699.0
2021-08-25 11:00:00,44.44,44.62,44.37,44.62,8690.0,43.1475,43.3223,43.0796,43.3223,8690.0
2021-08-25 11:05:00,44.65,44.75,44.64,44.64,16578.0,43.3514,43.4485,43.3417,43.3417,16578.0
2021-08-25 11:10:00,44.63,44.76,44.6,44.76,5585.0,43.332,43.4582,43.3029,43.4582,5585.0
2021-08-25 11:15:00,44.68,44.71,44.65,44.69,1923.0,43.3805,43.4097,43.3514,43.3902,1923.0
2021-08-25 11:20:00,44.7,44.76,44.7,44.74,3677.0,43.4,43.4582,43.4,43.4388,3677.0
2021-08-25 11:25:00,44.76,44.83,44.75,44.8,7396.0,43.4582,43.5262,43.4485,43.497,7396.0
2021-08-25 11:30:00,44.77,44.82,44.75,44.82,4104.0,43.4679,43.5165,43.4485,43.5165,4104.0
2021-08-25 11:35:00,44.83,44.83,44.69,44.7,8194.0,43.5262,43.5262,43.3902,43.4,8194.0
2021-08-25 11:40:00,44.71,44.94,44.71,44.94,8090.0,43.4097,43.633,43.4097,43.633,8090.0
2021-08-25 11:45:00,44.93,45.04,44.91,44.99,19382.0,43.6233,43.7301,43.6038,43.6815,19382.0
2021-08-25 11:50:00,44.97,44.98,44.87,44.88,3341.0,43.6621,43.6718,43.565,43.5747,3341.0
2021-08-25 11:55:00,44.82,44.88,44.75,44.79,3958.0,43.5165,43.5747,43.4485,43.4873,3958.0
2021-08-25 12:00:00,44.78,44.81,44.7,44.73,10678.0,43.4776,43.5068,43.4,43.4291,10678.0
2021-08-25 12:05:00,44.76,44.81,44.62,44.64,6535.0,43.4582,43.5068,43.3223,43.3417,6535.0
2021-08-25 12:10:00,44.65,44.75,44.65,44.7,8464.0,43.3514,43.4485,43.3514,43.4,8464.0
2021-08-25 12:15:00,44.74,44.91,44.74,44.91,7702.0,43.4388,43.6038,43.4388,43.6038,7702.0
2021-08-25 12:20:00,44.92,45.06,44.92,45.06,25859.0,43.6136,43.7495,43.6136,43.7495,25859.0
2021-08-25 12:25:00,45.07,45.1,45.01,45.1,10354.0,43.7592,43.7883,43.7009,43.7883,10354.0
2021-08-25 12:30:00,45.1,45.1,45.05,45.09,5650.0,43.7883,43.7883,43.7398,43.7786,5650.0
2021-08-25 12:35:00,45.05,45.13,45.04,45.13,9552.0,43.7398,43.8174,43.7301,43.8174,9552.0
2021-08-25 12:40:00,45.14,45.16,45.12,45.15,14404.0,43.8272,43.8466,43.8077,43.8369,14404.0
2021-08-25 12:45:00,45.09,45.11,45.07,45.07,3247.0,43.7786,43.798,43.7592,43.7592,3247.0
2021-08-25 12:50:00,45.07,45.14,45.02,45.12,4439.0,43.7592,43.8272,43.7106,43.8077,4439.0
2021-08-25 12:55:00,45.15,45.2,45.15,45.19,12746.0,43.8369,43.8854,43.8369,43.8757,12746.0
2021-08-25 13:00:00,45.2,45.2,45.12,45.15,19695.0,43.8854,43.8854,43.8077,43.8369,19695.0
2021-08-25 13:05:00,45.16,45.16,45.04,45.06,19417.0,43.8466,43.8466,43.7301,43.7495,19417.0
2021-08-25 13:10:00,45.08,45.11,45.01,45.1,9769.0,43.7689,43.798,43.7009,43.7883,9769.0
2021-08-25 13:15:00,45.11,45.15,45.06,45.06,4226.0,43.798,43.8369,43.7495,43.7495,4226.0
2021-08-25 13:20:00,45.06,45.16,45.06,45.13,4609.0,43.7495,43.8466,43.7495,43.8174,4609.0
2021-08-25 13:25:00,45.14,45.2,45.1,45.16,5638.0,43.8272,43.8854,43.7883,43.8466,5638.0
2021-08-25 13:30:00,45.19,45.3,45.19,45.24,14432.0,43.8757,43.9825,43.8757,43.9242,14432.0
2021-08-25 13:35:00,45.22,45.22,45.16,45.16,1821.0,43.9048,43.9048,43.8466,43.8466,1821.0
2021-08-25 13:40:00,45.16,45.31,45.16,45.3,10138.0,43.8466,43.9922,43.8466,43.9825,10138.0
2021-08-25 13:45:00,45.3,45.3,45.1,45.1,10054.0,43.9825,43.9825,43.7883,43.7883,10054.0
2021-08-25 13:50:00,45.1,45.12,45.04,45.08,10432.0,43.7883,43.8077,43.7301,43.7689,10432.0
2021-08-25 13:55:00,45.07,45.09,45.03,45.03,5712.0,43.7592,43.7786,43.7204,43.7204,5712.0
2021-08-25 14:00:00,45.03,45.06,45.01,45.04,7136.0,43.7204,43.7495,43.7009,43.7301,7136.0
2021-08-25 14:05:00,45.04,45.63,45.0,45.47,107847.0,43.7301,44.3029,43.6912,44.1476,107847.0
2021-08-25 14:10:00,45.57,45.65,45.41,45.51,24112.0,44.2446,44.3223,44.0893,44.1864,24112.0
2021-08-25 14:15:00,45.5,45.5,45.1,45.1,13940.0,44.1767,44.1767,43.7883,43.7883,13940.0
2021-08-25 14:20:00,45.1,45.22,45.02,45.22,8419.0,43.7883,43.9048,43.7106,43.9048,8419.0
2021-08-25 14:25:00,45.23,45.23,45.05,45.16,7456.0,43.9145,43.9145,43.7398,43.8466,7456.0
2021-08-25 14:30:00,45.17,45.17,45.02,45.04,7379.0,43.8563,43.8563,43.7106,43.7301,7379.0
2021-08-25 14:35:00,45.01,45.04,44.95,44.98,6161.0,43.7009,43.7301,43.6427,43.6718,6161.0
2021-08-25 14:40:00,45.04,45.26,45.04,45.19,2950.0,43.7301,43.9437,43.7301,43.8757,2950.0
2021-08-25 14:45:00,45.17,45.17,45.08,45.12,5578.0,43.8563,43.8563,43.7689,43.8077,5578.0
2021-08-25 14:50:00,45.13,45.14,45.05,45.06,8743.0,43.8174,43.8272,43.7398,43.7495,8743.0
2021-08-25 14:55:00,45.11,45.15,45.01,45.01,5702.0,43.798,43.8369,43.7009,43.7009,5702.0
2021-08-25 15:00:00,45.0,45.03,44.85,44.85,5169.0,43.6912,43.7204,43.5456,43.5456,5169.0
2021-08-25 15:05:00,44.84,44.87,44.77,44.82,37242.0,43.5359,43.565,43.4679,43.5165,37242.0
2021-08-25 15:10:00,44.84,44.92,44.84,44.85,15476.0,43.5359,43.6136,43.5359,43.5456,15476.0
2021-08-25 15:15:00,44.86,44.88,44.79,44.8,5082.0,43.5553,43.5747,43.4873,43.497,5082.0
2021-08-25 15:20:00,44.81,44.87,44.75,44.8,6938.0,43.5068,43.565,43.4485,43.497,6938.0
2021-08-25 15:25:00,44.79,44.95,44.79,44.9,8197.0,43.4873,43.6427,43.4873,43.5941,8197.0
2021-08-25 15:30:00,44.9,44.93,44.81,44.81,14563.0,43.5941,43.6233,43.5068,43.5068,14563.0
2021-08-25 15:35:00,44.81,44.86,44.72,44.76,10333.0,43.5068,43.5553,43.4194,43.4582,10333.0
2021-08-25 15:40:00,44.75,44.91,44.75,44.85,48525.0,43.4485,43.6038,43.4485,43.5456,48525.0
2021-08-25 15:45:00,44.87,44.87,44.68,44.69,28270.0,43.565,43.565,43.3805,43.3902,28270.0
2021-08-25 15:50:00,44.74,44.85,44.67,44.73,24724.0,43.4388,43.5456,43.3708,43.4291,24724.0
2021-08-25 15:55:00,44.75,44.87,44.72,44.72,25903.0,43.4485,43.565,43.4194,43.4194,25903.0
2021-08-26 09:30:00,44.52,44.8,44.16,44.36,125312.0,43.2252,43.497,42.8757,43.0698,125312.0
2021-08-26 09:35:00,44.25,44.25,43.9,44.06,26892.0,42.963,42.963,42.6232,42.7786,26892.0
2021-08-26 09:40:00,44.08,44.37,43.96,44.32,28500.0,42.798,43.0796,42.6815,43.031,28500.0
2021-08-26 09:45:00,44.38,44.52,44.33,44.42,36190.0,43.0893,43.2252,43.0407,43.1281,36190.0
2021-08-26 09:50:00,44.39,44.83,44.35,44.78,33453.0,43.099,43.5262,43.0601,43.4776,33453.0
2021-08-26 09:55:00,44.76,45.04,44.69,45.0,38185.0,43.4582,43.7301,43.3902,43.6912,38185.0
2021-08-26 10:00:00,44.98,45.27,44.97,45.26,23893.0,43.6718,43.9534,43.6621,43.9437,23893.0
2021-08-26 10:05:00,45.26,45.33,44.99,45.03,23048.0,43.9437,44.0116,43.6815,43.7204,23048.0
2021-08-26 10:10:00,45.03,45.05,44.93,44.95,11001.0,43.7204,43.7398,43.6233,43.6427,11001.0
2021-08-26 10:15:00,44.92,44.92,44.71,44.73,16370.0,43.6136,43.6136,43.4097,43.4291,16370.0
2021-08-26 10:20:00,44.73,44.79,44.46,44.46,26384.0,43.4291,43.4873,43.1669,43.1669,26384.0
2021-08-26 10:25:00,44.5,44.5,43.88,44.24,43652.0,43.2058,43.2058,42.6038,42.9533,43652.0
2021-08-26 10:30:00,44.26,44.43,44.22,44.37,52489.0,42.9727,43.1378,42.9339,43.0796,52489.0
2021-08-26 10:35:00,44.38,44.55,44.16,44.21,64100.0,43.0893,43.2543,42.8757,42.9242,64100.0
2021-08-26 10:40:00,44.16,44.2,43.92,44.06,22848.0,42.8757,42.9145,42.6426,42.7786,22848.0
2021-08-26 10:45:00,44.1,44.28,44.02,44.15,29450.0,42.8174,42.9922,42.7397,42.8659,29450.0
2021-08-26 10:50:00,44.2,44.21,43.97,44.07,12769.0,42.9145,42.9242,42.6912,42.7883,12769.0
2021-08-26 10:55:00,44.06,44.28,44.04,44.15,15077.0,42.7786,42.9922,42.7591,42.8659,15077.0
2021-08-26 11:00:00,44.12,44.12,43.71,43.89,36217.0,42.8368,42.8368,42.4387,42.6135,36217.0
2021-08-26 11:05:00,43.89,44.0,43.71,44.0,27146.0,42.6135,42.7203,42.4387,42.7203,27146.0
2021-08-26 11:10:00,43.99,44.28,43.96,44.21,11903.0,42.7106,42.9922,42.6815,42.9242,11903.0
2021-08-26 11:15:00,44.25,44.42,44.25,44.33,19370.0,42.963,43.1281,42.963,43.0407,19370.0
2021-08-26 11:20:00,44.34,44.51,44.34,44.41,33995.0,43.0504,43.2155,43.0504,43.1184,33995.0
2021-08-26 11:25:00,44.44,44.56,44.39,44.46,17117.0,43.1475,43.264,43.099,43.1669,17117.0
2021-08-26 11:30:00,44.5,44.58,44.35,44.45,20691.0,43.2058,43.2834,43.0601,43.1572,20691.0
2021-08-26 11:35:00,44.46,44.57,44.38,44.55,9772.0,43.1669,43.2737,43.0893,43.2543,9772.0
2021-08-26 11:40:00,44.57,44.61,44.27,44.3,15533.0,43.2737,43.3126,42.9825,43.0116,15533.0
2021-08-26 11:45:00,44.3,44.44,44.28,44.38,8991.0,43.0116,43.1475,42.9922,43.0893,8991.0
2021-08-26 11:50:00,44.42,44.55,44.38,44.5,10774.0,43.1281,43.2543,43.0893,43.2058,10774.0
2021-08-26 11:55:00,44.49,44.67,44.47,44.64,6843.0,43.1961,43.3708,43.1766,43.3417,6843.0
2021-08-26 12:00:00,44.64,44.9,44.64,44.9,6660.0,43.3417,43.5941,43.3417,43.5941,6660.0
2021-08-26 12:05:00,44.83,44.95,44.82,44.93,10819.0,43.5262,43.6427,43.5165,43.6233,10819.0
2021-08-26 12:10:00,44.94,44.94,44.84,44.84,4177.0,43.633,43.633,43.5359,43.5359,4177.0
2021-08-26 12:15:00,44.85,44.9,44.79,44.8,15463.0,43.5456,43.5941,43.4873,43.497,15463.0
2021-08-26 12:20:00,44.82,44.97,44.82,44.96,18500.0,43.5165,43.6621,43.5165,43.6524,18500.0
2021-08-26 12:25:00,44.95,44.99,44.91,44.98,9009.0,43.6427,43.6815,43.6038,43.6718,9009.0
2021-08-26 12:30:00,44.93,44.96,44.84,44.96,10624.0,43.6233,43.6524,43.5359,43.6524,10624.0
2021-08-26 12:35:00,44.95,45.04,44.89,44.95,31648.0,43.6427,43.7301,43.5844,43.6427,31648.0
2021-08-26 12:40:00,44.96,45.02,44.94,45.01,21546.0,43.6524,43.7106,43.633,43.7009,21546.0
2021-08-26 12:45:00,44.99,45.03,44.97,44.98,2610.0,43.6815,43.7204,43.6621,43.6718,2610.0
2021-08-26 12:50:00,45.02,45.02,44.83,44.83,12931.0,43.7106,43.7106,43.5262,43.5262,12931.0
2021-08-26 12:55:00,44.83,44.92,44.82,44.87,7832.0,43.5262,43.6136,43.5165,43.565,7832.0
2021-08-26 13:00:00,44.88,44.88,44.82,44.82,5271.0,43.5747,43.5747,43.5165,43.5165,5271.0
2021-08-26 13:05:00,44.82,44.91,44.8,44.86,10678.0,43.5165,43.6038,43.497,43.5553,10678.0
2021-08-26 13:10:00,44.86,44.96,44.86,44.96,1410.0,43.5553,43.6524,43.5553,43.6524,1410.0
2021-08-26 13:15:00,44.96,44.99,44.9,44.95,6252.0,43.6524,43.6815,43.5941,43.6427,6252.0
2021-08-26 13:20:00,44.95,44.95,44.74,44.74,7910.0,43.6427,43.6427,43.4388,43.4388,7910.0
2021-08-26 13:25:00,44.73,44.85,44.73,44.8,2400.0,43.4291,43.5456,43.4291,43.497,2400.0
2021-08-26 13:30:00,44.81,44.92,44.81,44.86,11756.0,43.5068,43.6136,43.5068,43.5553,11756.0
2021-08-26 13:35:00,44.85,44.87,44.78,44.87,6003.0,43.5456,43.565,43.4776,43.565,6003.0
2021-08-26 13:40:00,44.91,44.97,44.9,44.96,5432.0,43.6038,43.6621,43.5941,43.6524,5432.0
2021-08-26 13:45:00,44.94,44.97,44.92,44.96,4465.0,43.633,43.6621,43.6136,43.6524,4465.0
2021-08-26 13:50:00,44.96,45.0,44.95,44.97,12883.0,43.6524,43.6912,43.6427,43.6621,12883.0
2021-08-26 13:55:00,44.95,45.09,44.94,45.01,28885.0,43.6427,43.7786,43.633,43.7009,28885.0
2021-08-26 14:00:00,45.03,45.07,44.88,44.92,7663.0,43.7204,43.7592,43.5747,43.6136,7663.0
2021-08-26 14:05:00,44.93,44.99,44.81,44.84,9304.0,43.6233,43.6815,43.5068,43.5359,9304.0
2021-08-26 14:10:00,44.85,44.87,44.8,44.82,9967.0,43.5456,43.565,43.497,43.5165,9967.0
2021-08-26 14:15:00,44.81,44.95,44.81,44.88,18149.0,43.5068,43.6427,43.5068,43.5747,18149.0
2021-08-26 14:20:00,44.89,44.99,44.89,44.94,8662.0,43.5844,43.6815,43.5844,43.633,8662.0
2021-08-26 14:25:00,44.94,45.02,44.89,44.96,10463.0,43.633,43.7106,43.5844,43.6524,10463.0
2021-08-26 14:30:00,44.97,45.02,44.92,44.95,4512.0,43.6621,43.7106,43.6136,43.6427,4512.0
2021-08-26 14:35:00,44.97,44.97,44.92,44.93,5305.0,43.6621,43.6621,43.6136,43.6233,5305.0
2021-08-26 14:40:00,44.92,44.94,44.85,44.87,7357.0,43.6136,43.633,43.5456,43.565,7357.0
2021-08-26 14:45:00,44.87,44.91,44.71,44.71,16655.0,43.565,43.6038,43.4097,43.4097,16655.0
2021-08-26 14:50:00,44.7,44.73,44.64,44.71,23861.0,43.4,43.4291,43.3417,43.4097,23861.0
2021-08-26 14:55:00,44.72,44.72,44.58,44.6,11018.0,43.4194,43.4194,43.2834,43.3029,11018.0
2021-08-26 15:00:00,44.58,44.58,44.37,44.4,14723.0,43.2834,43.2834,43.0796,43.1087,14723.0
2021-08-26 15:05:00,44.41,44.41,44.25,44.34,10800.0,43.1184,43.1184,42.963,43.0504,10800.0
2021-08-26 15:10:00,44.37,44.41,44.28,44.41,5007.0,43.0796,43.1184,42.9922,43.1184,5007.0
2021-08-26 15:15:00,44.41,44.63,44.39,44.63,6170.0,43.1184,43.332,43.099,43.332,6170.0
2021-08-26 15:20:00,44.65,44.65,44.54,44.58,9141.0,43.3514,43.3514,43.2446,43.2834,9141.0
2021-08-26 15:25:00,44.57,44.67,44.54,44.64,9802.0,43.2737,43.3708,43.2446,43.3417,9802.0
2021-08-26 15:30:00,44.64,44.74,44.63,44.67,47269.0,43.3417,43.4388,43.332,43.3708,47269.0
2021-08-26 15:35:00,44.68,44.76,44.56,44.56,27661.0,43.3805,43.4582,43.264,43.264,27661.0
2021-08-26 15:40:00,44.55,44.77,44.54,44.61,34287.0,43.2543,43.4679,43.2446,43.3126,34287.0
2021-08-26 15:45:00,44.63,44.7,44.52,44.67,11814.0,43.332,43.4,43.2252,43.3708,11814.0
2021-08-26 15:50:00,44.67,44.77,44.61,44.66,25536.0,43.3708,43.4679,43.3126,43.3611,25536.0
2021-08-26 15:55:00,44.67,44.81,44.64,44.64,49016.0,43.3708,43.5068,43.3417,43.3417,49016.0
2021-08-27 09:30:00,44.85,45.59,44.69,45.35,155279.0,43.5456,44.2641,43.3902,44.031,155279.0
2021-08-27 09:35:00,45.42,45.52,45.14,45.14,35067.0,44.099,44.1961,43.8272,43.8272,35067.0
2021-08-27 09:40:00,45.1,45.58,45.08,45.58,58722.0,43.7883,44.2544,43.7689,44.2544,58722.0
2021-08-27 09:45:00,45.6,45.66,45.3,45.44,17671.0,44.2738,44.332,43.9825,44.1184,17671.0
2021-08-27 09:50:00,45.49,45.49,45.3,45.45,7561.0,44.167,44.167,43.9825,44.1281,7561.0
2021-08-27 09:55:00,45.44,45.5,45.26,45.5,18303.0,44.1184,44.1767,43.9437,44.1767,18303.0
2021-08-27 10:00:00,45.52,46.07,45.27,45.94,116494.0,44.1961,44.7301,43.9534,44.6039,116494.0
2021-08-27 10:05:00,45.96,45.96,45.69,45.83,19130.0,44.6233,44.6233,44.3612,44.4971,19130.0
2021-08-27 10:10:00,45.84,46.46,45.84,46.46,101350.0,44.5068,45.1088,44.5068,45.1088,101350.0
2021-08-27 10:15:00,46.43,46.56,46.26,46.4,49403.0,45.0796,45.2059,44.9146,45.0505,49403.0
2021-08-27 10:20:00,46.43,46.6,46.33,46.47,36181.0,45.0796,45.2447,44.9825,45.1185,36181.0
2021-08-27 10:25:00,46.5,46.52,46.03,46.34,28402.0,45.1476,45.167,44.6913,44.9923,28402.0
2021-08-27 10:30:00,46.35,46.55,46.34,46.5,18197.0,45.002,45.1961,44.9923,45.1476,18197.0
2021-08-27 10:35:00,46.5,46.54,46.23,46.34,17879.0,45.1476,45.1864,44.8855,44.9923,17879.0
2021-08-27 10:40:00,46.32,46.49,46.25,46.49,12428.0,44.9728,45.1379,44.9049,45.1379,12428.0
2021-08-27 10:45:00,46.48,46.62,46.41,46.61,34198.0,45.1282,45.2641,45.0602,45.2544,34198.0
2021-08-27 10:50:00,46.63,46.81,46.63,46.78,51053.0,45.2738,45.4486,45.2738,45.4195,51053.0
2021-08-27 10:55:00,46.8,47.0,46.79,46.82,59925.0,45.4389,45.6331,45.4292,45.4583,59925.0
2021-08-27 11:00:00,46.84,46.92,46.75,46.79,20132.0,45.4777,45.5554,45.3903,45.4292,20132.0
2021-08-27 11:05:00,46.79,46.85,46.73,46.74,9753.0,45.4292,45.4874,45.3709,45.3806,9753.0
2021-08-27 11:10:00,46.75,46.81,46.67,46.81,18221.0,45.3903,45.4486,45.3127,45.4486,18221.0
2021-08-27 11:15:00,46.78,46.86,46.68,46.86,43081.0,45.4195,45.4971,45.3224,45.4971,43081.0
2021-08-27 11:20:00,46.87,46.89,46.78,46.81,9388.0,45.5068,45.5263,45.4195,45.4486,9388.0
2021-08-27 11:25:00,46.82,46.87,46.53,46.54,13114.0,45.4583,45.5068,45.1767,45.1864,13114.0
2021-08-27 11:30:00,46.55,46.68,46.49,46.62,15168.0,45.1961,45.3224,45.1379,45.2641,15168.0
2021-08-27 11:35:00,46.61,46.71,46.56,46.65,7008.0,45.2544,45.3515,45.2059,45.2932,7008.0
2021-08-27 11:40:00,46.68,46.81,46.65,46.81,4388.0,45.3224,45.4486,45.2932,45.4486,4388.0
2021-08-27 11:45:00,46.82,46.87,46.8,46.84,16891.0,45.4583,45.5068,45.4389,45.4777,16891.0
2021-08-27 11:50:00,46.85,46.89,46.78,46.79,25216.0,45.4874,45.5263,45.4195,45.4292,25216.0
2021-08-27 11:55:00,46.78,46.91,46.78,46.87,20848.0,45.4195,45.5457,45.4195,45.5068,20848.0
2021-08-27 12:00:00,46.87,47.0,46.86,46.91,20218.0,45.5068,45.6331,45.4971,45.5457,20218.0
2021-08-27 12:05:00,46.91,46.94,46.84,46.86,11236.0,45.5457,45.5748,45.4777,45.4971,11236.0
2021-08-27 12:10:00,46.85,46.91,46.8,46.91,7006.0,45.4874,45.5457,45.4389,45.5457,7006.0
2021-08-27 12:15:00,46.9,46.91,46.85,46.91,6254.0,45.536,45.5457,45.4874,45.5457,6254.0
2021-08-27 12:20:00,46.91,46.95,46.87,46.9,6885.0,45.5457,45.5845,45.5068,45.536,6885.0
2021-08-27 12:25:00,46.9,46.91,46.86,46.88,3915.0,45.536,45.5457,45.4971,45.5166,3915.0
2021-08-27 12:30:00,46.88,46.96,46.88,46.92,5378.0,45.5166,45.5942,45.5166,45.5554,5378.0
2021-08-27 12:35:00,46.92,46.97,46.89,46.95,8140.0,45.5554,45.6039,45.5263,45.5845,8140.0
2021-08-27 12:40:00,46.95,46.97,46.93,46.93,8635.0,45.5845,45.6039,45.5651,45.5651,8635.0
2021-08-27 12:45:00,46.92,46.97,46.92,46.95,13205.0,45.5554,45.6039,45.5554,45.5845,13205.0
2021-08-27 12:50:00,46.96,46.97,46.92,46.97,5921.0,45.5942,45.6039,45.5554,45.6039,5921.0
2021-08-27 12:55:00,46.98,47.0,46.95,46.99,10816.0,45.6136,45.6331,45.5845,45.6234,10816.0
2021-08-27 13:00:00,46.97,47.0,46.95,46.98,33492.0,45.6039,45.6331,45.5845,45.6136,33492.0
2021-08-27 13:05:00,46.99,47.0,46.96,47.0,46399.0,45.6234,45.6331,45.5942,45.6331,46399.0
2021-08-27 13:10:00,47.0,47.0,46.97,46.97,16942.0,45.6331,45.6331,45.6039,45.6039,16942.0
2021-08-27 13:15:00,46.97,46.99,46.93,46.95,38226.0,45.6039,45.6234,45.5651,45.5845,38226.0
2021-08-27 13:20:00,46.96,47.07,46.95,47.07,29680.0,45.5942,45.701,45.5845,45.701,29680.0
2021-08-27 13:25:00,47.09,47.11,46.99,46.99,20556.0,45.7204,45.7399,45.6234,45.6234,20556.0
2021-08-27 13:30:00,47.0,47.12,46.96,47.12,11677.0,45.6331,45.7496,45.5942,45.7496,11677.0
2021-08-27 13:35:00,47.11,47.17,47.11,47.16,13262.0,45.7399,45.7981,45.7399,45.7884,13262.0
2021-08-27 13:40:00,47.16,47.16,47.11,47.14,6663.0,45.7884,45.7884,45.7399,45.769,6663.0
2021-08-27 13:45:00,47.13,47.2,47.13,47.13,29160.0,45.7593,45.8272,45.7593,45.7593,29160.0
2021-08-27 13:50:00,47.14,47.18,47.11,47.16,3300.0,45.769,45.8078,45.7399,45.7884,3300.0
2021-08-27 13:55:00,47.18,47.29,47.18,47.29,15331.0,45.8078,45.9146,45.8078,45.9146,15331.0
2021-08-27 14:00:00,47.3,47.32,47.19,47.21,17580.0,45.9243,45.9438,45.8175,45.837,17580.0
2021-08-27 14:05:00,47.22,47.23,47.18,47.19,11036.0,45.8467,45.8564,45.8078,45.8175,11036.0
2021-08-27 14:10:00,47.18,47.26,47.18,47.25,12558.0,45.8078,45.8855,45.8078,45.8758,12558.0
2021-08-27 14:15:00,47.24,47.27,47.22,47.22,13048.0,45.8661,45.8952,45.8467,45.8467,13048.0
2021-08-27 14:20:00,47.25,47.26,47.18,47.21,10247.0,45.8758,45.8855,45.8078,45.837,10247.0
2021-08-27 14:25:00,47.22,47.29,47.22,47.29,8356.0,45.8467,45.9146,45.8467,45.9146,8356.0
2021-08-27 14:30:00,47.29,47.3,47.23,47.24,15324.0,45.9146,45.9243,45.8564,45.8661,15324.0
2021-08-27 14:35:00,47.27,47.34,47.27,47.33,11532.0,45.8952,45.9632,45.8952,45.9535,11532.0
2021-08-27 14:40:00,47.35,47.38,47.33,47.38,9338.0,45.9729,46.002,45.9535,46.002,9338.0
2021-08-27 14:45:00,47.38,47.38,47.32,47.36,14177.0,46.002,46.002,45.9438,45.9826,14177.0
2021-08-27 14:50:00,47.35,47.4,47.35,47.4,10125.0,45.9729,46.0214,45.9729,46.0214,10125.0
2021-08-27 14:55:00,47.39,47.42,47.38,47.41,10945.0,46.0117,46.0408,46.002,46.0311,10945.0
2021-08-27 15:00:00,47.4,47.42,47.37,47.4,10396.0,46.0214,46.0408,45.9923,46.0214,10396.0
2021-08-27 15:05:00,47.39,47.46,47.38,47.46,15671.0,46.0117,46.0797,46.002,46.0797,15671.0
2021-08-27 15:10:00,47.46,47.48,47.43,47.46,16872.0,46.0797,46.0991,46.0506,46.0797,16872.0
2021-08-27 15:15:00,47.47,47.5,47.44,47.5,19609.0,46.0894,46.1185,46.0603,46.1185,19609.0
2021-08-27 15:20:00,47.49,47.49,47.46,47.48,15301.0,46.1088,46.1088,46.0797,46.0991,15301.0
2021-08-27 15:25:00,47.48,47.5,47.44,47.44,15449.0,46.0991,46.1185,46.0603,46.0603,15449.0
2021-08-27 15:30:00,47.43,47.44,47.24,47.25,32334.0,46.0506,46.0603,45.8661,45.8758,32334.0
2021-08-27 15:35:00,47.25,47.29,47.19,47.19,18534.0,45.8758,45.9146,45.8175,45.8175,18534.0
2021-08-27 15:40:00,47.22,47.26,47.18,47.22,17379.0,45.8467,45.8855,45.8078,45.8467,17379.0
2021-08-27 15:45:00,47.23,47.31,47.17,47.18,23103.0,45.8564,45.934,45.7981,45.8078,23103.0
2021-08-27 15:50:00,47.22,47.34,47.22,47.34,28795.0,45.8467,45.9632,45.8467,45.9632,28795.0
2021-08-27 15:55:00,47.33,47.37,47.22,47.35,53658.0,45.9535,45.9923,45.8467,45.9729,53658.0
2021-08-30 09:30:00,47.84,48.97,47.84,48.95,423036.0,46.4486,47.5458,46.4486,47.5263,423036.0
2021-08-30 09:35:00,48.98,49.0,48.68,48.89,63260.0,47.5555,47.5749,47.2642,47.4681,63260.0
2021-08-30 09:40:00,48.88,48.9,48.2,48.21,30346.0,47.4584,47.4778,46.7982,46.8079,30346.0
2021-08-30 09:45:00,48.2,48.37,48.0,48.19,32378.0,46.7982,46.9632,46.604,46.7885,32378.0
2021-08-30 09:50:00,48.24,48.56,48.14,48.37,49906.0,46.837,47.1477,46.7399,46.9632,49906.0
2021-08-30 09:55:00,48.42,48.62,48.35,48.6,34337.0,47.0118,47.2059,46.9438,47.1865,34337.0
2021-08-30 10:00:00,48.62,48.65,48.37,48.38,55100.0,47.2059,47.2351,46.9632,46.9729,55100.0
2021-08-30 10:05:00,48.4,48.58,48.26,48.31,37651.0,46.9923,47.1671,46.8564,46.905,37651.0
2021-08-30 10:10:00,48.31,48.41,47.91,47.91,62281.0,46.905,47.0021,46.5166,46.5166,62281.0
2021-08-30 10:15:00,47.93,48.04,47.78,47.97,40251.0,46.536,46.6428,46.3904,46.5748,40251.0
2021-08-30 10:20:00,47.99,48.2,47.96,48.14,22403.0,46.5943,46.7982,46.5651,46.7399,22403.0
2021-08-30 10:25:00,48.15,48.27,47.98,47.98,36920.0,46.7496,46.8661,46.5846,46.5846,36920.0
2021-08-30 10:30:00,47.99,48.29,47.94,48.29,36621.0,46.5943,46.8855,46.5457,46.8855,36621.0
2021-08-30 10:35:00,48.29,48.3,47.94,48.07,34267.0,46.8855,46.8953,46.5457,46.6719,34267.0
2021-08-30 10:40:00,48.08,48.14,47.91,47.95,20056.0,46.6816,46.7399,46.5166,46.5554,20056.0
2021-08-30 10:45:00,47.96,48.16,47.8,48.12,37749.0,46.5651,46.7593,46.4098,46.7205,37749.0
2021-08-30 10:50:00,48.11,48.13,47.97,48.04,9432.0,46.7108,46.7302,46.5748,46.6428,9432.0
2021-08-30 10:55:00,48.09,48.12,48.0,48.03,6819.0,46.6914,46.7205,46.604,46.6331,6819.0
2021-08-30 11:00:00,48.07,48.12,47.92,47.94,9835.0,46.6719,46.7205,46.5263,46.5457,9835.0
2021-08-30 11:05:00,47.93,47.93,47.57,47.6,62206.0,46.536,46.536,46.1865,46.2156,62206.0
2021-08-30 11:10:00,47.6,47.73,47.56,47.63,25854.0,46.2156,46.3418,46.1768,46.2447,25854.0
2021-08-30 11:15:00,47.61,47.63,47.14,47.15,51902.0,46.2253,46.2447,45.769,45.7787,51902.0
2021-08-30 11:20:00,47.16,47.42,47.16,47.33,13241.0,45.7884,46.0408,45.7884,45.9535,13241.0
2021-08-30 11:25:00,47.31,47.47,47.31,47.43,18838.0,45.934,46.0894,45.934,46.0506,18838.0
2021-08-30 11:30:00,47.43,47.53,47.41,47.51,17387.0,46.0506,46.1476,46.0311,46.1282,17387.0
2021-08-30 11:35:00,47.51,47.52,47.35,47.35,10923.0,46.1282,46.1379,45.9729,45.9729,10923.0
2021-08-30 11:40:00,47.33,47.44,47.28,47.44,12440.0,45.9535,46.0603,45.9049,46.0603,12440.0
2021-08-30 11:45:00,47.46,47.63,47.44,47.6,7761.0,46.0797,46.2447,46.0603,46.2156,7761.0
2021-08-30 11:50:00,47.62,47.68,47.55,47.65,14099.0,46.235,46.2933,46.1671,46.2642,14099.0
2021-08-30 11:55:00,47.66,47.76,47.65,47.71,16787.0,46.2739,46.371,46.2642,46.3224,16787.0
2021-08-30 12:00:00,47.71,47.77,47.5,47.55,16947.0,46.3224,46.3807,46.1185,46.1671,16947.0
2021-08-30 12:05:00,47.59,47.66,47.47,47.63,18914.0,46.2059,46.2739,46.0894,46.2447,18914.0
2021-08-30 12:10:00,47.63,47.7,47.58,47.61,10834.0,46.2447,46.3127,46.1962,46.2253,10834.0
2021-08-30 12:15:00,47.59,47.7,47.48,47.52,11006.0,46.2059,46.3127,46.0991,46.1379,11006.0
2021-08-30 12:20:00,47.52,47.69,47.52,47.69,7670.0,46.1379,46.303,46.1379,46.303,7670.0
2021-08-30 12:25:00,47.69,47.73,47.67,47.72,8315.0,46.303,46.3418,46.2836,46.3321,8315.0
2021-08-30 12:30:00,47.73,47.81,47.73,47.81,11456.0,46.3418,46.4195,46.3418,46.4195,11456.0
2021-08-30 12:35:00,47.8,47.8,47.72,47.78,7250.0,46.4098,46.4098,46.3321,46.3904,7250.0
2021-08-30 12:40:00,47.78,47.78,47.59,47.6,8915.0,46.3904,46.3904,46.2059,46.2156,8915.0
2021-08-30 12:45:00,47.56,47.63,47.53,47.53,6000.0,46.1768,46.2447,46.1476,46.1476,6000.0
2021-08-30 12:50:00,47.53,47.58,47.42,47.58,16770.0,46.1476,46.1962,46.0408,46.1962,16770.0
2021-08-30 12:55:00,47.58,47.62,47.55,47.57,4674.0,46.1962,46.235,46.1671,46.1865,4674.0
2021-08-30 13:00:00,47.56,47.64,47.54,47.55,15922.0,46.1768,46.2544,46.1574,46.1671,15922.0
2021-08-30 13:05:00,47.56,47.72,47.56,47.69,13320.0,46.1768,46.3321,46.1768,46.303,13320.0
2021-08-30 13:10:00,47.7,47.72,47.64,47.7,3500.0,46.3127,46.3321,46.2544,46.3127,3500.0
2021-08-30 13:15:00,47.72,47.74,47.67,47.72,15142.0,46.3321,46.3515,46.2836,46.3321,15142.0
2021-08-30 13:20:00,47.73,47.81,47.73,47.81,9080.0,46.3418,46.4195,46.3418,46.4195,9080.0
2021-08-30 13:25:00,47.82,47.85,47.78,47.8,4497.0,46.4292,46.4583,46.3904,46.4098,4497.0
2021-08-30 13:30:00,47.81,47.82,47.72,47.78,15259.0,46.4195,46.4292,46.3321,46.3904,15259.0
2021-08-30 13:35:00,47.77,47.8,47.72,47.76,6768.0,46.3807,46.4098,46.3321,46.371,6768.0
2021-08-30 13:40:00,47.79,47.79,47.74,47.78,2450.0,46.4001,46.4001,46.3515,46.3904,2450.0
2021-08-30 13:45:00,47.78,47.84,47.77,47.84,5242.0,46.3904,46.4486,46.3807,46.4486,5242.0
2021-08-30 13:50:00,47.84,47.86,47.81,47.86,10672.0,46.4486,46.468,46.4195,46.468,10672.0
2021-08-30 13:55:00,47.86,47.88,47.86,47.86,5634.0,46.468,46.4875,46.468,46.468,5634.0
2021-08-30 14:00:00,47.87,47.9,47.84,47.9,7241.0,46.4778,46.5069,46.4486,46.5069,7241.0
2021-08-30 14:05:00,47.91,47.93,47.84,47.88,5387.0,46.5166,46.536,46.4486,46.4875,5387.0
2021-08-30 14:10:00,47.86,47.96,47.83,47.96,5532.0,46.468,46.5651,46.4389,46.5651,5532.0
2021-08-30 14:15:00,47.96,48.01,47.96,47.96,35846.0,46.5651,46.6137,46.5651,46.5651,35846.0
2021-08-30 14:20:00,47.93,47.93,47.84,47.84,3917.0,46.536,46.536,46.4486,46.4486,3917.0
2021-08-30 14:25:00,47.82,47.88,47.81,47.86,3721.0,46.4292,46.4875,46.4195,46.468,3721.0
2021-08-30 14:30:00,47.88,47.88,47.84,47.84,1600.0,46.4875,46.4875,46.4486,46.4486,1600.0
2021-08-30 14:35:00,47.85,47.87,47.78,47.79,4013.0,46.4583,46.4778,46.3904,46.4001,4013.0
2021-08-30 14:40:00,47.79,47.88,47.79,47.85,2619.0,46.4001,46.4875,46.4001,46.4583,2619.0
2021-08-30 14:45:00,47.83,47.92,47.83,47.92,6592.0,46.4389,46.5263,46.4389,46.5263,6592.0
2021-08-30 14:50:00,47.94,47.99,47.93,47.98,8563.0,46.5457,46.5943,46.536,46.5846,8563.0
2021-08-30 14:55:00,47.96,48.01,47.93,47.94,5818.0,46.5651,46.6137,46.536,46.5457,5818.0
2021-08-30 15:00:00,47.95,47.96,47.84,47.86,11094.0,46.5554,46.5651,46.4486,46.468,11094.0
2021-08-30 15:05:00,47.86,47.93,47.86,47.93,3926.0,46.468,46.536,46.468,46.536,3926.0
2021-08-30 15:10:00,47.93,47.97,47.93,47.93,5870.0,46.536,46.5748,46.536,46.536,5870.0
2021-08-30 15:15:00,47.97,48.03,47.93,47.96,9543.0,46.5748,46.6331,46.536,46.5651,9543.0
2021-08-30 15:20:00,47.94,47.94,47.82,47.84,8350.0,46.5457,46.5457,46.4292,46.4486,8350.0
2021-08-30 15:25:00,47.84,47.89,47.82,47.85,6900.0,46.4486,46.4972,46.4292,46.4583,6900.0
2021-08-30 15:30:00,47.84,47.94,47.83,47.85,16133.0,46.4486,46.5457,46.4389,46.4583,16133.0
2021-08-30 15:35:00,47.86,47.94,47.84,47.89,7918.0,46.468,46.5457,46.4486,46.4972,7918.0
2021-08-30 15:40:00,47.91,47.91,47.8,47.81,6275.0,46.5166,46.5166,46.4098,46.4195,6275.0
2021-08-30 15:45:00,47.79,47.89,47.79,47.86,8820.0,46.4001,46.4972,46.4001,46.468,8820.0
2021-08-30 15:50:00,47.83,47.97,47.8,47.95,18269.0,46.4389,46.5748,46.4098,46.5554,18269.0
2021-08-30 15:55:00,47.93,47.93,47.65,47.69,25882.0,46.536,46.536,46.2642,46.303,25882.0
2021-08-31 09:30:00,47.77,47.95,46.68,46.94,128532.0,46.3807,46.5554,45.3224,45.5748,128532.0
2021-08-31 09:35:00,46.9,46.96,46.47,46.59,44683.0,45.536,45.5942,45.1185,45.235,44683.0
2021-08-31 09:40:00,46.54,46.86,46.49,46.5,24857.0,45.1864,45.4971,45.1379,45.1476,24857.0
2021-08-31 09:45:00,46.43,46.48,46.06,46.07,30927.0,45.0796,45.1282,44.7204,44.7301,30927.0
2021-08-31 09:50:00,46.06,46.06,45.5,45.5,85165.0,44.7204,44.7204,44.1767,44.1767,85165.0
2021-08-31 09:55:00,45.5,45.86,45.47,45.5,53590.0,44.1767,44.5262,44.1476,44.1767,53590.0
2021-08-31 10:00:00,45.49,45.88,45.4,45.75,68551.0,44.167,44.5456,44.0796,44.4194,68551.0
2021-08-31 10:05:00,45.71,45.99,45.55,45.82,38229.0,44.3806,44.6524,44.2252,44.4874,38229.0
2021-08-31 10:10:00,45.81,45.81,45.53,45.67,52788.0,44.4777,44.4777,44.2058,44.3417,52788.0
2021-08-31 10:15:00,45.67,45.9,45.38,45.89,41961.0,44.3417,44.5651,44.0602,44.5553,41961.0
2021-08-31 10:20:00,45.87,45.97,45.7,45.87,47415.0,44.5359,44.633,44.3709,44.5359,47415.0
2021-08-31 10:25:00,45.76,45.77,45.6,45.75,27459.0,44.4291,44.4388,44.2738,44.4194,27459.0
2021-08-31 10:30:00,45.75,45.88,45.61,45.83,31902.0,44.4194,44.5456,44.2835,44.4971,31902.0
2021-08-31 10:35:00,45.85,45.93,45.61,45.9,29281.0,44.5165,44.5942,44.2835,44.5651,29281.0
2021-08-31 10:40:00,45.93,45.99,45.88,45.99,18477.0,44.5942,44.6524,44.5456,44.6524,18477.0
2021-08-31 10:45:00,46.0,46.17,46.0,46.06,15974.0,44.6621,44.8272,44.6621,44.7204,15974.0
2021-08-31 10:50:00,46.03,46.03,45.71,45.71,14312.0,44.6913,44.6913,44.3806,44.3806,14312.0
2021-08-31 10:55:00,45.73,45.98,45.71,45.95,10045.0,44.4,44.6427,44.3806,44.6136,10045.0
2021-08-31 11:00:00,45.85,45.91,45.69,45.69,10350.0,44.5165,44.5748,44.3612,44.3612,10350.0
2021-08-31 11:05:00,45.66,46.11,45.62,46.08,21495.0,44.332,44.7689,44.2932,44.7398,21495.0
2021-08-31 11:10:00,46.05,46.13,45.95,46.04,20140.0,44.7107,44.7884,44.6136,44.701,20140.0
2021-08-31 11:15:00,46.05,46.34,46.05,46.3,14705.0,44.7107,44.9923,44.7107,44.9534,14705.0
2021-08-31 11:20:00,46.32,46.51,46.28,46.35,17444.0,44.9728,45.1573,44.934,45.002,17444.0
2021-08-31 11:25:00,46.34,46.34,46.19,46.25,7428.0,44.9923,44.9923,44.8466,44.9049,7428.0
2021-08-31 11:30:00,46.26,46.4,46.24,46.4,21349.0,44.9146,45.0505,44.8952,45.0505,21349.0
2021-08-31 11:35:00,46.39,46.65,46.39,46.58,15964.0,45.0408,45.2932,45.0408,45.2253,15964.0
2021-08-31 11:40:00,46.59,46.76,46.56,46.72,8138.0,45.235,45.4,45.2059,45.3612,8138.0
2021-08-31 11:45:00,46.73,46.8,46.7,46.77,5341.0,45.3709,45.4389,45.3418,45.4097,5341.0
2021-08-31 11:50:00,46.77,46.85,46.75,46.8,14971.0,45.4097,45.4874,45.3903,45.4389,14971.0
2021-08-31 11:55:00,46.84,46.91,46.76,46.82,33973.0,45.4777,45.5457,45.4,45.4583,33973.0
2021-08-31 12:00:00,46.83,46.84,46.68,46.8,21205.0,45.468,45.4777,45.3224,45.4389,21205.0
2021-08-31 12:05:00,46.8,46.82,46.59,46.64,11520.0,45.4389,45.4583,45.235,45.2835,11520.0
2021-08-31 12:10:00,46.64,46.7,46.55,46.65,32056.0,45.2835,45.3418,45.1961,45.2932,32056.0
2021-08-31 12:15:00,46.65,46.65,46.55,46.56,5500.0,45.2932,45.2932,45.1961,45.2059,5500.0
2021-08-31 12:20:00,46.59,46.76,46.59,46.73,4342.0,45.235,45.4,45.235,45.3709,4342.0
2021-08-31 12:25:00,46.75,46.96,46.75,46.96,19827.0,45.3903,45.5942,45.3903,45.5942,19827.0
2021-08-31 12:30:00,46.95,46.95,46.83,46.9,45536.0,45.5845,45.5845,45.468,45.536,45536.0
2021-08-31 12:35:00,46.94,46.99,46.88,46.97,8145.0,45.5748,45.6234,45.5166,45.6039,8145.0
2021-08-31 12:40:00,46.95,47.01,46.95,47.01,41022.0,45.5845,45.6428,45.5845,45.6428,41022.0
2021-08-31 12:45:00,46.98,47.08,46.98,47.04,12891.0,45.6136,45.7107,45.6136,45.6719,12891.0
2021-08-31 12:50:00,47.0,47.03,46.99,47.0,5619.0,45.6331,45.6622,45.6234,45.6331,5619.0
2021-08-31 12:55:00,46.98,47.13,46.98,47.12,4716.0,45.6136,45.7593,45.6136,45.7496,4716.0
2021-08-31 13:00:00,47.14,47.14,47.05,47.05,5200.0,45.769,45.769,45.6816,45.6816,5200.0
2021-08-31 13:05:00,47.05,47.05,46.91,46.92,10419.0,45.6816,45.6816,45.5457,45.5554,10419.0
2021-08-31 13:10:00,46.91,47.07,46.89,47.03,6107.0,45.5457,45.701,45.5263,45.6622,6107.0
2021-08-31 13:15:00,47.03,47.03,46.86,46.91,4575.0,45.6622,45.6622,45.4971,45.5457,4575.0
2021-08-31 13:20:00,46.92,46.92,46.79,46.84,12427.0,45.5554,45.5554,45.4292,45.4777,12427.0
2021-08-31 13:25:00,46.84,46.93,46.8,46.9,20520.0,45.4777,45.5651,45.4389,45.536,20520.0
2021-08-31 13:30:00,46.9,46.9,46.78,46.78,5700.0,45.536,45.536,45.4195,45.4195,5700.0
2021-08-31 13:35:00,46.79,46.84,46.77,46.84,13716.0,45.4292,45.4777,45.4097,45.4777,13716.0
2021-08-31 13:40:00,46.86,46.88,46.77,46.79,2698.0,45.4971,45.5166,45.4097,45.4292,2698.0
2021-08-31 13:45:00,46.8,46.88,46.73,46.88,6463.0,45.4389,45.5166,45.3709,45.5166,6463.0
2021-08-31 13:50:00,46.88,47.0,46.88,46.94,7519.0,45.5166,45.6331,45.5166,45.5748,7519.0
2021-08-31 13:55:00,46.93,46.98,46.86,46.98,4400.0,45.5651,45.6136,45.4971,45.6136,4400.0
2021-08-31 14:00:00,46.98,46.99,46.93,46.96,12557.0,45.6136,45.6234,45.5651,45.5942,12557.0
2021-08-31 14:05:00,46.97,47.05,46.9,47.01,9519.0,45.6039,45.6816,45.536,45.6428,9519.0
2021-08-31 14:10:00,47.02,47.02,46.98,46.98,1300.0,45.6525,45.6525,45.6136,45.6136,1300.0
2021-08-31 14:15:00,47.01,47.09,47.0,47.07,8639.0,45.6428,45.7204,45.6331,45.701,8639.0
2021-08-31 14:20:00,47.07,47.14,47.04,47.14,9624.0,45.701,45.769,45.6719,45.769,9624.0
2021-08-31 14:25:00,47.13,47.15,47.04,47.06,10370.0,45.7593,45.7787,45.6719,45.6913,10370.0
2021-08-31 14:30:00,47.06,47.13,47.06,47.12,6025.0,45.6913,45.7593,45.6913,45.7496,6025.0
2021-08-31 14:35:00,47.13,47.16,47.12,47.14,5487.0,45.7593,45.7884,45.7496,45.769,5487.0
2021-08-31 14:40:00,47.19,47.27,47.17,47.17,12569.0,45.8175,45.8952,45.7981,45.7981,12569.0
2021-08-31 14:45:00,47.16,47.18,47.11,47.15,10132.0,45.7884,45.8078,45.7399,45.7787,10132.0
2021-08-31 14:50:00,47.17,47.19,47.07,47.08,6000.0,45.7981,45.8175,45.701,45.7107,6000.0
2021-08-31 14:55:00,47.09,47.24,47.07,47.22,11720.0,45.7204,45.8661,45.701,45.8467,11720.0
2021-08-31 15:00:00,47.21,47.24,47.09,47.11,8644.0,45.837,45.8661,45.7204,45.7399,8644.0
2021-08-31 15:05:00,47.1,47.16,47.08,47.13,5100.0,45.7302,45.7884,45.7107,45.7593,5100.0
2021-08-31 15:10:00,47.13,47.13,47.01,47.01,9170.0,45.7593,45.7593,45.6428,45.6428,9170.0
2021-08-31 15:15:00,47.02,47.03,46.96,46.99,5992.0,45.6525,45.6622,45.5942,45.6234,5992.0
2021-08-31 15:20:00,46.98,47.0,46.8,46.9,12437.0,45.6136,45.6331,45.4389,45.536,12437.0
2021-08-31 15:25:00,46.92,46.92,46.71,46.74,12440.0,45.5554,45.5554,45.3515,45.3806,12440.0
2021-08-31 15:30:00,46.73,46.82,46.71,46.82,25318.0,45.3709,45.4583,45.3515,45.4583,25318.0
2021-08-31 15:35:00,46.79,46.88,46.73,46.82,12790.0,45.4292,45.5166,45.3709,45.4583,12790.0
2021-08-31 15:40:00,46.79,46.89,46.75,46.87,14842.0,45.4292,45.5263,45.3903,45.5068,14842.0
2021-08-31 15:45:00,46.89,46.96,46.85,46.95,9641.0,45.5263,45.5942,45.4874,45.5845,9641.0
2021-08-31 15:50:00,46.9,46.96,46.61,46.64,25493.0,45.536,45.5942,45.2544,45.2835,25493.0
2021-08-31 15:55:00,46.62,46.71,46.5,46.54,43938.0,45.2641,45.3515,45.1476,45.1864,43938.0
2021-09-01 09:30:00,47.3,47.3,46.9,47.09,67292.0,45.9243,45.9243,45.536,45.7204,67292.0
2021-09-01 09:35:00,47.11,47.19,46.85,47.19,22456.0,45.7399,45.8175,45.4874,45.8175,22456.0
2021-09-01 09:40:00,47.21,47.21,46.75,46.8,15867.0,45.837,45.837,45.3903,45.4389,15867.0
2021-09-01 09:45:00,46.85,47.08,46.8,46.95,23551.0,45.4874,45.7107,45.4389,45.5845,23551.0
2021-09-01 09:50:00,47.0,47.05,46.72,46.79,14960.0,45.6331,45.6816,45.3612,45.4292,14960.0
2021-09-01 09:55:00,46.81,46.81,46.32,46.45,33546.0,45.4486,45.4486,44.9728,45.0991,33546.0
2021-09-01 10:00:00,46.45,46.76,46.45,46.56,26018.0,45.0991,45.4,45.0991,45.2059,26018.0
2021-09-01 10:05:00,46.56,46.57,46.28,46.33,27601.0,45.2059,45.2156,44.934,44.9825,27601.0
2021-09-01 10:10:00,46.3,46.43,46.21,46.42,13600.0,44.9534,45.0796,44.866,45.0699,13600.0
2021-09-01 10:15:00,46.42,46.53,46.35,46.35,10999.0,45.0699,45.1767,45.002,45.002,10999.0
2021-09-01 10:20:00,46.33,46.47,46.25,46.44,9896.0,44.9825,45.1185,44.9049,45.0893,9896.0
2021-09-01 10:25:00,46.44,46.69,46.43,46.69,22353.0,45.0893,45.3321,45.0796,45.3321,22353.0
2021-09-01 10:30:00,46.69,46.74,46.54,46.67,10167.0,45.3321,45.3806,45.1864,45.3127,10167.0
2021-09-01 10:35:00,46.67,46.7,46.54,46.67,9059.0,45.3127,45.3418,45.1864,45.3127,9059.0
2021-09-01 10:40:00,46.7,46.7,46.54,46.62,9111.0,45.3418,45.3418,45.1864,45.2641,9111.0
2021-09-01 10:45:00,46.64,46.87,46.64,46.84,14880.0,45.2835,45.5068,45.2835,45.4777,14880.0
2021-09-01 10:50:00,46.88,46.98,46.82,46.88,15182.0,45.5166,45.6136,45.4583,45.5166,15182.0
2021-09-01 10:55:00,46.9,46.91,46.81,46.83,7710.0,45.536,45.5457,45.4486,45.468,7710.0
2021-09-01 11:00:00,46.83,46.9,46.71,46.72,11460.0,45.468,45.536,45.3515,45.3612,11460.0
2021-09-01 11:05:00,46.7,46.82,46.61,46.82,4661.0,45.3418,45.4583,45.2544,45.4583,4661.0
2021-09-01 11:10:00,46.82,46.87,46.75,46.75,6610.0,45.4583,45.5068,45.3903,45.3903,6610.0
2021-09-01 11:15:00,46.75,46.84,46.72,46.8,15964.0,45.3903,45.4777,45.3612,45.4389,15964.0
2021-09-01 11:20:00,46.77,46.77,46.56,46.56,9020.0,45.4097,45.4097,45.2059,45.2059,9020.0
2021-09-01 11:25:00,46.55,46.66,46.4,46.4,12009.0,45.1961,45.3029,45.0505,45.0505,12009.0
2021-09-01 11:30:00,46.44,46.57,46.39,46.51,7399.0,45.0893,45.2156,45.0408,45.1573,7399.0
2021-09-01 11:35:00,46.49,46.53,46.27,46.32,7340.0,45.1379,45.1767,44.9243,44.9728,7340.0
2021-09-01 11:40:00,46.33,46.37,46.26,46.3,4004.0,44.9825,45.0214,44.9146,44.9534,4004.0
2021-09-01 11:45:00,46.27,46.31,46.1,46.18,9893.0,44.9243,44.9631,44.7592,44.8369,9893.0
2021-09-01 11:50:00,46.19,46.33,46.16,46.33,10144.0,44.8466,44.9825,44.8175,44.9825,10144.0
2021-09-01 11:55:00,46.35,46.38,46.32,46.36,4098.0,45.002,45.0311,44.9728,45.0117,4098.0
2021-09-01 12:00:00,46.35,46.58,46.3,46.58,16390.0,45.002,45.2253,44.9534,45.2253,16390.0
2021-09-01 12:05:00,46.6,46.63,46.51,46.55,6522.0,45.2447,45.2738,45.1573,45.1961,6522.0
2021-09-01 12:10:00,46.54,46.63,46.54,46.57,2565.0,45.1864,45.2738,45.1864,45.2156,2565.0
2021-09-01 12:15:00,46.55,46.56,46.44,46.56,1885.0,45.1961,45.2059,45.0893,45.2059,1885.0
2021-09-01 12:20:00,46.56,46.61,46.53,46.55,4750.0,45.2059,45.2544,45.1767,45.1961,4750.0
2021-09-01 12:25:00,46.59,46.75,46.55,46.75,13446.0,45.235,45.3903,45.1961,45.3903,13446.0
2021-09-01 12:30:00,46.75,46.9,46.69,46.89,16367.0,45.3903,45.536,45.3321,45.5263,16367.0
2021-09-01 12:35:00,46.9,46.98,46.87,46.92,11589.0,45.536,45.6136,45.5068,45.5554,11589.0
2021-09-01 12:40:00,46.94,46.95,46.8,46.8,3363.0,45.5748,45.5845,45.4389,45.4389,3363.0
2021-09-01 12:45:00,46.85,46.86,46.83,46.85,1963.0,45.4874,45.4971,45.468,45.4874,1963.0
2021-09-01 12:50:00,46.87,46.88,46.83,46.85,2511.0,45.5068,45.5166,45.468,45.4874,2511.0
2021-09-01 12:55:00,46.84,46.84,46.76,46.8,3443.0,45.4777,45.4777,45.4,45.4389,3443.0
2021-09-01 13:00:00,46.8,46.81,46.74,46.81,2085.0,45.4389,45.4486,45.3806,45.4486,2085.0
2021-09-01 13:05:00,46.85,46.86,46.75,46.75,5319.0,45.4874,45.4971,45.3903,45.3903,5319.0
2021-09-01 13:10:00,46.77,46.77,46.66,46.75,3800.0,45.4097,45.4097,45.3029,45.3903,3800.0
2021-09-01 13:15:00,46.75,46.75,46.59,46.61,3684.0,45.3903,45.3903,45.235,45.2544,3684.0
2021-09-01 13:20:00,46.64,46.69,46.62,46.65,2147.0,45.2835,45.3321,45.2641,45.2932,2147.0
2021-09-01 13:25:00,46.64,46.64,46.6,46.62,2200.0,45.2835,45.2835,45.2447,45.2641,2200.0
2021-09-01 13:30:00,46.65,46.69,46.63,46.69,1846.0,45.2932,45.3321,45.2738,45.3321,1846.0
2021-09-01 13:35:00,46.71,46.74,46.62,46.62,2893.0,45.3515,45.3806,45.2641,45.2641,2893.0
2021-09-01 13:40:00,46.61,46.66,46.61,46.61,1837.0,45.2544,45.3029,45.2544,45.2544,1837.0
2021-09-01 13:45:00,46.63,46.63,46.56,46.57,2856.0,45.2738,45.2738,45.2059,45.2156,2856.0
2021-09-01 13:50:00,46.57,46.57,46.54,46.54,2193.0,45.2156,45.2156,45.1864,45.1864,2193.0
2021-09-01 13:55:00,46.56,46.58,46.52,46.57,1400.0,45.2059,45.2253,45.167,45.2156,1400.0
2021-09-01 14:00:00,46.56,46.57,46.49,46.49,3850.0,45.2059,45.2156,45.1379,45.1379,3850.0
2021-09-01 14:05:00,46.47,46.48,46.42,46.46,5664.0,45.1185,45.1282,45.0699,45.1088,5664.0
2021-09-01 14:10:00,46.45,46.5,46.44,46.47,1525.0,45.0991,45.1476,45.0893,45.1185,1525.0
2021-09-01 14:15:00,46.47,46.47,46.4,46.4,3272.0,45.1185,45.1185,45.0505,45.0505,3272.0
2021-09-01 14:20:00,46.42,46.47,46.39,46.42,2119.0,45.0699,45.1185,45.0408,45.0699,2119.0
2021-09-01 14:25:00,46.46,46.56,46.46,46.46,4354.0,45.1088,45.2059,45.1088,45.1088,4354.0
2021-09-01 14:30:00,46.46,46.5,46.18,46.18,20253.0,45.1088,45.1476,44.8369,44.8369,20253.0
2021-09-01 14:35:00,46.16,46.2,46.02,46.17,11086.0,44.8175,44.8563,44.6816,44.8272,11086.0
2021-09-01 14:40:00,46.17,46.27,46.17,46.24,5927.0,44.8272,44.9243,44.8272,44.8952,5927.0
2021-09-01 14:45:00,46.24,46.26,46.18,46.18,3947.0,44.8952,44.9146,44.8369,44.8369,3947.0
2021-09-01 14:50:00,46.17,46.26,46.17,46.19,4500.0,44.8272,44.9146,44.8272,44.8466,4500.0
2021-09-01 14:55:00,46.23,46.35,46.23,46.27,5336.0,44.8855,45.002,44.8855,44.9243,5336.0
2021-09-01 15:00:00,46.24,46.3,46.2,46.3,8090.0,44.8952,44.9534,44.8563,44.9534,8090.0
2021-09-01 15:05:00,46.31,46.34,46.19,46.26,11400.0,44.9631,44.9923,44.8466,44.9146,11400.0
2021-09-01 15:10:00,46.26,46.38,46.21,46.37,32629.0,44.9146,45.0311,44.866,45.0214,32629.0
2021-09-01 15:15:00,46.37,46.46,46.37,46.44,8117.0,45.0214,45.1088,45.0214,45.0893,8117.0
2021-09-01 15:20:00,46.44,46.51,46.43,46.48,6684.0,45.0893,45.1573,45.0796,45.1282,6684.0
2021-09-01 15:25:00,46.49,46.49,46.42,46.43,10945.0,45.1379,45.1379,45.0699,45.0796,10945.0
2021-09-01 15:30:00,46.41,46.51,46.38,46.41,9933.0,45.0602,45.1573,45.0311,45.0602,9933.0
2021-09-01 15:35:00,46.43,46.44,46.18,46.18,22401.0,45.0796,45.0893,44.8369,44.8369,22401.0
2021-09-01 15:40:00,46.22,46.26,46.04,46.12,10490.0,44.8757,44.9146,44.701,44.7787,10490.0
2021-09-01 15:45:00,46.12,46.21,46.09,46.14,13499.0,44.7787,44.866,44.7495,44.7981,13499.0
2021-09-01 15:50:00,46.15,46.18,46.02,46.05,33060.0,44.8078,44.8369,44.6816,44.7107,33060.0
2021-09-01 15:55:00,46.06,46.06,45.83,45.9,41651.0,44.7204,44.7204,44.4971,44.5651,41651.0
2021-09-02 09:30:00,46.35,46.55,46.12,46.24,140711.0,45.002,45.1961,44.7787,44.8952,140711.0
2021-09-02 09:35:00,46.2,46.2,45.73,46.17,31263.0,44.8563,44.8563,44.4,44.8272,31263.0
2021-09-02 09:40:00,46.17,46.3,46.06,46.1,27795.0,44.8272,44.9534,44.7204,44.7592,27795.0
2021-09-02 09:45:00,46.17,46.28,46.0,46.01,39977.0,44.8272,44.934,44.6621,44.6719,39977.0
2021-09-02 09:50:00,45.99,45.99,45.75,45.81,20083.0,44.6524,44.6524,44.4194,44.4777,20083.0
2021-09-02 09:55:00,45.78,46.04,45.74,45.96,44719.0,44.4485,44.701,44.4097,44.6233,44719.0
2021-09-02 10:00:00,45.97,46.12,45.86,45.9,21159.0,44.633,44.7787,44.5262,44.5651,21159.0
2021-09-02 10:05:00,45.87,46.02,45.86,45.95,9157.0,44.5359,44.6816,44.5262,44.6136,9157.0
2021-09-02 10:10:00,45.89,45.93,45.71,45.76,18831.0,44.5553,44.5942,44.3806,44.4291,18831.0
2021-09-02 10:15:00,45.77,45.91,45.72,45.85,11059.0,44.4388,44.5748,44.3903,44.5165,11059.0
2021-09-02 10:20:00,45.86,46.01,45.81,46.01,18519.0,44.5262,44.6719,44.4777,44.6719,18519.0
2021-09-02 10:25:00,46.02,46.06,45.95,46.02,4947.0,44.6816,44.7204,44.6136,44.6816,4947.0
2021-09-02 10:30:00,46.06,46.23,46.0,46.23,9175.0,44.7204,44.8855,44.6621,44.8855,9175.0
2021-09-02 10:35:00,46.22,46.23,46.05,46.06,11338.0,44.8757,44.8855,44.7107,44.7204,11338.0
2021-09-02 10:40:00,46.08,46.45,46.07,46.45,32046.0,44.7398,45.0991,44.7301,45.0991,32046.0
2021-09-02 10:45:00,46.45,46.5,46.33,46.39,23085.0,45.0991,45.1476,44.9825,45.0408,23085.0
2021-09-02 10:50:00,46.36,46.48,46.34,46.39,7397.0,45.0117,45.1282,44.9923,45.0408,7397.0
2021-09-02 10:55:00,46.41,46.49,46.36,46.38,9232.0,45.0602,45.1379,45.0117,45.0311,9232.0
2021-09-02 11:00:00,46.39,46.58,46.38,46.45,17009.0,45.0408,45.2253,45.0311,45.0991,17009.0
2021-09-02 11:05:00,46.43,46.54,46.41,46.49,23401.0,45.0796,45.1864,45.0602,45.1379,23401.0
2021-09-02 11:10:00,46.52,46.54,46.44,46.48,12097.0,45.167,45.1864,45.0893,45.1282,12097.0
2021-09-02 11:15:00,46.48,46.68,46.48,46.61,13860.0,45.1282,45.3224,45.1282,45.2544,13860.0
2021-09-02 11:20:00,46.65,46.68,46.59,46.6,5187.0,45.2932,45.3224,45.235,45.2447,5187.0
2021-09-02 11:25:00,46.59,46.64,46.58,46.63,6739.0,45.235,45.2835,45.2253,45.2738,6739.0
2021-09-02 11:30:00,46.64,46.68,46.59,46.68,7378.0,45.2835,45.3224,45.235,45.3224,7378.0
2021-09-02 11:35:00,46.64,46.65,46.52,46.54,11823.0,45.2835,45.2932,45.167,45.1864,11823.0
2021-09-02 11:40:00,46.56,46.71,46.55,46.61,9109.0,45.2059,45.3515,45.1961,45.2544,9109.0
2021-09-02 11:45:00,46.6,46.6,46.48,46.49,5968.0,45.2447,45.2447,45.1282,45.1379,5968.0
2021-09-02 11:50:00,46.48,46.52,46.39,46.44,5974.0,45.1282,45.167,45.0408,45.0893,5974.0
2021-09-02 11:55:00,46.42,46.43,46.41,46.42,6393.0,45.0699,45.0796,45.0602,45.0699,6393.0
2021-09-02 12:00:00,46.36,46.46,46.36,46.39,4004.0,45.0117,45.1088,45.0117,45.0408,4004.0
2021-09-02 12:05:00,46.4,46.43,46.35,46.41,14325.0,45.0505,45.0796,45.002,45.0602,14325.0
2021-09-02 12:10:00,46.44,46.44,46.32,46.36,10288.0,45.0893,45.0893,44.9728,45.0117,10288.0
2021-09-02 12:15:00,46.35,46.35,46.13,46.15,16369.0,45.002,45.002,44.7884,44.8078,16369.0
2021-09-02 12:20:00,46.16,46.26,46.16,46.2,7273.0,44.8175,44.9146,44.8175,44.8563,7273.0
2021-09-02 12:25:00,46.18,46.26,46.18,46.23,3400.0,44.8369,44.9146,44.8369,44.8855,3400.0
2021-09-02 12:30:00,46.28,46.31,46.23,46.25,4917.0,44.934,44.9631,44.8855,44.9049,4917.0
2021-09-02 12:35:00,46.26,46.27,46.09,46.1,4663.0,44.9146,44.9243,44.7495,44.7592,4663.0
2021-09-02 12:40:00,46.1,46.23,46.1,46.21,11954.0,44.7592,44.8855,44.7592,44.866,11954.0
2021-09-02 12:45:00,46.18,46.23,46.15,46.15,2971.0,44.8369,44.8855,44.8078,44.8078,2971.0
2021-09-02 12:50:00,46.14,46.31,46.14,46.31,3111.0,44.7981,44.9631,44.7981,44.9631,3111.0
2021-09-02 12:55:00,46.35,46.44,46.35,46.41,6039.0,45.002,45.0893,45.002,45.0602,6039.0
2021-09-02 13:00:00,46.43,46.44,46.37,46.41,3455.0,45.0796,45.0893,45.0214,45.0602,3455.0
2021-09-02 13:05:00,46.41,46.44,46.38,46.38,2783.0,45.0602,45.0893,45.0311,45.0311,2783.0
2021-09-02 13:10:00,46.4,46.4,46.27,46.28,2500.0,45.0505,45.0505,44.9243,44.934,2500.0
2021-09-02 13:15:00,46.29,46.33,46.26,46.29,2000.0,44.9437,44.9825,44.9146,44.9437,2000.0
2021-09-02 13:20:00,46.26,46.3,46.14,46.15,2300.0,44.9146,44.9534,44.7981,44.8078,2300.0
2021-09-02 13:25:00,46.19,46.2,46.06,46.09,8136.0,44.8466,44.8563,44.7204,44.7495,8136.0
2021-09-02 13:30:00,46.08,46.2,46.08,46.19,5883.0,44.7398,44.8563,44.7398,44.8466,5883.0
2021-09-02 13:35:00,46.21,46.22,46.16,46.16,1797.0,44.866,44.8757,44.8175,44.8175,1797.0
2021-09-02 13:40:00,46.18,46.21,46.07,46.07,3911.0,44.8369,44.866,44.7301,44.7301,3911.0
2021-09-02 13:45:00,46.13,46.17,46.12,46.13,2200.0,44.7884,44.8272,44.7787,44.7884,2200.0
2021-09-02 13:50:00,46.1,46.11,45.98,45.99,7998.0,44.7592,44.7689,44.6427,44.6524,7998.0
2021-09-02 13:55:00,46.01,46.1,46.01,46.08,6078.0,44.6719,44.7592,44.6719,44.7398,6078.0
2021-09-02 14:00:00,46.05,46.05,45.9,45.9,6670.0,44.7107,44.7107,44.5651,44.5651,6670.0
2021-09-02 14:05:00,45.91,45.92,45.79,45.91,6405.0,44.5748,44.5845,44.4583,44.5748,6405.0
2021-09-02 14:10:00,45.9,45.93,45.79,45.92,4719.0,44.5651,44.5942,44.4583,44.5845,4719.0
2021-09-02 14:15:00,45.9,45.94,45.85,45.94,4800.0,44.5651,44.6039,44.5165,44.6039,4800.0
2021-09-02 14:20:00,45.96,45.98,45.88,45.88,3400.0,44.6233,44.6427,44.5456,44.5456,3400.0
2021-09-02 14:25:00,45.91,45.93,45.81,45.82,16502.0,44.5748,44.5942,44.4777,44.4874,16502.0
2021-09-02 14:30:00,45.83,45.94,45.81,45.94,6319.0,44.4971,44.6039,44.4777,44.6039,6319.0
2021-09-02 14:35:00,45.97,45.97,45.84,45.92,9593.0,44.633,44.633,44.5068,44.5845,9593.0
2021-09-02 14:40:00,45.94,45.97,45.9,45.97,11361.0,44.6039,44.633,44.5651,44.633,11361.0
2021-09-02 14:45:00,46.0,46.09,46.0,46.04,4672.0,44.6621,44.7495,44.6621,44.701,4672.0
2021-09-02 14:50:00,46.07,46.1,46.04,46.08,11063.0,44.7301,44.7592,44.701,44.7398,11063.0
2021-09-02 14:55:00,46.07,46.22,46.07,46.19,5894.0,44.7301,44.8757,44.7301,44.8466,5894.0
2021-09-02 15:00:00,46.2,46.21,46.13,46.14,4775.0,44.8563,44.866,44.7884,44.7981,4775.0
2021-09-02 15:05:00,46.16,46.16,46.1,46.11,4673.0,44.8175,44.8175,44.7592,44.7689,4673.0
2021-09-02 15:10:00,46.11,46.16,46.07,46.15,11114.0,44.7689,44.8175,44.7301,44.8078,11114.0
2021-09-02 15:15:00,46.17,46.23,46.15,46.19,4767.0,44.8272,44.8855,44.8078,44.8466,4767.0
2021-09-02 15:20:00,46.16,46.22,46.04,46.05,6318.0,44.8175,44.8757,44.701,44.7107,6318.0
2021-09-02 15:25:00,46.06,46.08,45.99,46.02,11477.0,44.7204,44.7398,44.6524,44.6816,11477.0
2021-09-02 15:30:00,46.02,46.03,45.96,45.98,2574.0,44.6816,44.6913,44.6233,44.6427,2574.0
2021-09-02 15:35:00,45.99,46.01,45.89,45.98,7058.0,44.6524,44.6719,44.5553,44.6427,7058.0
2021-09-02 15:40:00,45.99,46.04,45.95,45.96,6126.0,44.6524,44.701,44.6136,44.6233,6126.0
2021-09-02 15:45:00,45.95,46.05,45.95,46.01,10364.0,44.6136,44.7107,44.6136,44.6719,10364.0
2021-09-02 15:50:00,45.98,46.2,45.98,46.18,15519.0,44.6427,44.8563,44.6427,44.8369,15519.0
2021-09-02 15:55:00,46.17,46.3,46.16,46.29,39734.0,44.8272,44.9534,44.8175,44.9437,39734.0
2021-09-03 09:30:00,46.19,46.86,45.97,46.81,134967.0,44.8466,45.4971,44.633,45.4486,134967.0
2021-09-03 09:35:00,46.81,47.22,46.81,47.22,88109.0,45.4486,45.8467,45.4486,45.8467,88109.0
2021-09-03 09:40:00,47.19,47.31,47.02,47.23,45707.0,45.8175,45.934,45.6525,45.8564,45707.0
2021-09-03 09:45:00,47.19,47.4,47.18,47.3,40956.0,45.8175,46.0214,45.8078,45.9243,40956.0
2021-09-03 09:50:00,47.23,47.34,47.05,47.08,29343.0,45.8564,45.9632,45.6816,45.7107,29343.0
2021-09-03 09:55:00,47.11,47.73,47.09,47.7,57215.0,45.7399,46.3418,45.7204,46.3127,57215.0
2021-09-03 10:00:00,47.72,47.85,47.6,47.67,52528.0,46.3321,46.4583,46.2156,46.2836,52528.0
2021-09-03 10:05:00,47.66,47.66,47.33,47.36,13945.0,46.2739,46.2739,45.9535,45.9826,13945.0
2021-09-03 10:10:00,47.31,47.67,47.31,47.56,15034.0,45.934,46.2836,45.934,46.1768,15034.0
2021-09-03 10:15:00,47.54,47.65,47.52,47.59,18335.0,46.1574,46.2642,46.1379,46.2059,18335.0
2021-09-03 10:20:00,47.61,47.64,47.5,47.57,14413.0,46.2253,46.2544,46.1185,46.1865,14413.0
2021-09-03 10:25:00,47.56,47.56,47.43,47.43,7017.0,46.1768,46.1768,46.0506,46.0506,7017.0
2021-09-03 10:30:00,47.4,47.49,47.33,47.33,11093.0,46.0214,46.1088,45.9535,45.9535,11093.0
2021-09-03 10:35:00,47.33,47.33,46.97,46.97,20587.0,45.9535,45.9535,45.6039,45.6039,20587.0
2021-09-03 10:40:00,46.99,47.05,46.82,46.91,19741.0,45.6234,45.6816,45.4583,45.5457,19741.0
2021-09-03 10:45:00,46.92,47.1,46.88,47.05,8224.0,45.5554,45.7302,45.5166,45.6816,8224.0
2021-09-03 10:50:00,47.0,47.15,46.97,47.15,7647.0,45.6331,45.7787,45.6039,45.7787,7647.0
2021-09-03 10:55:00,47.09,47.26,47.09,47.2,8029.0,45.7204,45.8855,45.7204,45.8272,8029.0
2021-09-03 11:00:00,47.25,47.32,47.2,47.31,5590.0,45.8758,45.9438,45.8272,45.934,5590.0
2021-09-03 11:05:00,47.33,47.47,47.33,47.47,3963.0,45.9535,46.0894,45.9535,46.0894,3963.0
2021-09-03 11:10:00,47.45,47.52,47.43,47.5,9057.0,46.07,46.1379,46.0506,46.1185,9057.0
2021-09-03 11:15:00,47.52,47.56,47.45,47.48,9141.0,46.1379,46.1768,46.07,46.0991,9141.0
2021-09-03 11:20:00,47.47,47.62,47.45,47.6,16938.0,46.0894,46.235,46.07,46.2156,16938.0
2021-09-03 11:25:00,47.58,47.6,47.46,47.46,8972.0,46.1962,46.2156,46.0797,46.0797,8972.0
2021-09-03 11:30:00,47.5,47.52,47.43,47.48,7037.0,46.1185,46.1379,46.0506,46.0991,7037.0
2021-09-03 11:35:00,47.49,47.53,47.43,47.5,6582.0,46.1088,46.1476,46.0506,46.1185,6582.0
2021-09-03 11:40:00,47.52,47.52,47.46,47.49,7911.0,46.1379,46.1379,46.0797,46.1088,7911.0
2021-09-03 11:45:00,47.49,47.51,47.31,47.32,6374.0,46.1088,46.1282,45.934,45.9438,6374.0
2021-09-03 11:50:00,47.31,47.31,47.2,47.25,8700.0,45.934,45.934,45.8272,45.8758,8700.0
2021-09-03 11:55:00,47.25,47.26,47.13,47.13,3238.0,45.8758,45.8855,45.7593,45.7593,3238.0
2021-09-03 12:00:00,47.1,47.16,47.04,47.16,5016.0,45.7302,45.7884,45.6719,45.7884,5016.0
2021-09-03 12:05:00,47.19,47.35,47.17,47.35,8167.0,45.8175,45.9729,45.7981,45.9729,8167.0
2021-09-03 12:10:00,47.31,47.31,47.23,47.26,6999.0,45.934,45.934,45.8564,45.8855,6999.0
2021-09-03 12:15:00,47.26,47.27,47.18,47.25,7076.0,45.8855,45.8952,45.8078,45.8758,7076.0
2021-09-03 12:20:00,47.26,47.37,47.26,47.36,4228.0,45.8855,45.9923,45.8855,45.9826,4228.0
2021-09-03 12:25:00,47.39,47.5,47.36,47.49,8531.0,46.0117,46.1185,45.9826,46.1088,8531.0
2021-09-03 12:30:00,47.5,47.5,47.39,47.4,11720.0,46.1185,46.1185,46.0117,46.0214,11720.0
2021-09-03 12:35:00,47.39,47.42,47.33,47.38,4025.0,46.0117,46.0408,45.9535,46.002,4025.0
2021-09-03 12:40:00,47.38,47.45,47.38,47.45,2215.0,46.002,46.07,46.002,46.07,2215.0
2021-09-03 12:45:00,47.48,47.49,47.45,47.47,2000.0,46.0991,46.1088,46.07,46.0894,2000.0
2021-09-03 12:50:00,47.46,47.47,47.41,47.43,2693.0,46.0797,46.0894,46.0311,46.0506,2693.0
2021-09-03 12:55:00,47.41,47.54,47.41,47.53,5622.0,46.0311,46.1574,46.0311,46.1476,5622.0
2021-09-03 13:00:00,47.54,47.58,47.51,47.54,7785.0,46.1574,46.1962,46.1282,46.1574,7785.0
2021-09-03 13:05:00,47.55,47.57,47.53,47.54,2741.0,46.1671,46.1865,46.1476,46.1574,2741.0
2021-09-03 13:10:00,47.55,47.6,47.55,47.6,7702.0,46.1671,46.2156,46.1671,46.2156,7702.0
2021-09-03 13:15:00,47.61,47.66,47.57,47.66,5445.0,46.2253,46.2739,46.1865,46.2739,5445.0
2021-09-03 13:20:00,47.69,47.7,47.64,47.67,9203.0,46.303,46.3127,46.2544,46.2836,9203.0
2021-09-03 13:25:00,47.68,47.69,47.59,47.59,2145.0,46.2933,46.303,46.2059,46.2059,2145.0
2021-09-03 13:30:00,47.6,47.6,47.54,47.56,24239.0,46.2156,46.2156,46.1574,46.1768,24239.0
2021-09-03 13:35:00,47.55,47.55,47.48,47.49,5366.0,46.1671,46.1671,46.0991,46.1088,5366.0
2021-09-03 13:40:00,47.44,47.5,47.44,47.49,900.0,46.0603,46.1185,46.0603,46.1088,900.0
2021-09-03 13:45:00,47.48,47.53,47.47,47.5,6997.0,46.0991,46.1476,46.0894,46.1185,6997.0
2021-09-03 13:50:00,47.48,47.54,47.47,47.5,4100.0,46.0991,46.1574,46.0894,46.1185,4100.0
2021-09-03 13:55:00,47.5,47.57,47.46,47.56,6565.0,46.1185,46.1865,46.0797,46.1768,6565.0
2021-09-03 14:00:00,47.59,47.62,47.56,47.59,10690.0,46.2059,46.235,46.1768,46.2059,10690.0
2021-09-03 14:05:00,47.59,47.59,47.41,47.43,13501.0,46.2059,46.2059,46.0311,46.0506,13501.0
2021-09-03 14:10:00,47.45,47.48,47.44,47.46,8207.0,46.07,46.0991,46.0603,46.0797,8207.0
2021-09-03 14:15:00,47.48,47.57,47.45,47.57,11713.0,46.0991,46.1865,46.07,46.1865,11713.0
2021-09-03 14:20:00,47.58,47.58,47.44,47.44,9100.0,46.1962,46.1962,46.0603,46.0603,9100.0
2021-09-03 14:25:00,47.45,47.46,47.39,47.44,5481.0,46.07,46.0797,46.0117,46.0603,5481.0
2021-09-03 14:30:00,47.44,47.44,47.38,47.41,4008.0,46.0603,46.0603,46.002,46.0311,4008.0
2021-09-03 14:35:00,47.41,47.42,47.32,47.36,6480.0,46.0311,46.0408,45.9438,45.9826,6480.0
2021-09-03 14:40:00,47.34,47.37,47.34,47.34,1708.0,45.9632,45.9923,45.9632,45.9632,1708.0
2021-09-03 14:45:00,47.33,47.33,47.26,47.3,26490.0,45.9535,45.9535,45.8855,45.9243,26490.0
2021-09-03 14:50:00,47.3,47.35,47.27,47.33,12006.0,45.9243,45.9729,45.8952,45.9535,12006.0
2021-09-03 14:55:00,47.35,47.39,47.35,47.39,2438.0,45.9729,46.0117,45.9729,46.0117,2438.0
2021-09-03 15:00:00,47.38,47.43,47.35,47.43,5006.0,46.002,46.0506,45.9729,46.0506,5006.0
2021-09-03 15:05:00,47.42,47.46,47.41,47.45,2585.0,46.0408,46.0797,46.0311,46.07,2585.0
2021-09-03 15:10:00,47.46,47.5,47.46,47.5,5521.0,46.0797,46.1185,46.0797,46.1185,5521.0
2021-09-03 15:15:00,47.52,47.56,47.45,47.45,10046.0,46.1379,46.1768,46.07,46.07,10046.0
2021-09-03 15:20:00,47.45,47.45,47.38,47.38,2215.0,46.07,46.07,46.002,46.002,2215.0
2021-09-03 15:25:00,47.36,47.36,47.3,47.33,5297.0,45.9826,45.9826,45.9243,45.9535,5297.0
2021-09-03 15:30:00,47.34,47.42,47.32,47.41,4945.0,45.9632,46.0408,45.9438,46.0311,4945.0
2021-09-03 15:35:00,47.39,47.4,47.38,47.4,2299.0,46.0117,46.0214,46.002,46.0214,2299.0
2021-09-03 15:40:00,47.4,47.41,47.29,47.31,14738.0,46.0214,46.0311,45.9146,45.934,14738.0
2021-09-03 15:45:00,47.31,47.37,47.24,47.24,10352.0,45.934,45.9923,45.8661,45.8661,10352.0
2021-09-03 15:50:00,47.26,47.41,47.24,47.24,19725.0,45.8855,46.0311,45.8661,45.8661,19725.0
2021-09-03 15:55:00,47.21,47.29,47.18,47.24,18842.0,45.837,45.9146,45.8078,45.8661,18842.0
2021-09-07 09:30:00,47.25,47.41,46.87,46.97,106238.0,45.8758,46.0311,45.5068,45.6039,106238.0
2021-09-07 09:35:00,46.93,47.2,46.68,47.15,32704.0,45.5651,45.8272,45.3224,45.7787,32704.0
2021-09-07 09:40:00,47.13,47.15,46.66,46.77,23877.0,45.7593,45.7787,45.3029,45.4097,23877.0
2021-09-07 09:45:00,46.76,46.76,46.56,46.72,24064.0,45.4,45.4,45.2059,45.3612,24064.0
2021-09-07 09:50:00,46.74,46.74,46.35,46.39,22058.0,45.3806,45.3806,45.002,45.0408,22058.0
2021-09-07 09:55:00,46.39,46.7,46.38,46.6,16352.0,45.0408,45.3418,45.0311,45.2447,16352.0
2021-09-07 10:00:00,46.56,46.63,46.1,46.23,28142.0,45.2059,45.2738,44.7592,44.8855,28142.0
2021-09-07 10:05:00,46.21,46.23,45.93,45.96,31302.0,44.866,44.8855,44.5942,44.6233,31302.0
2021-09-07 10:10:00,45.93,46.16,45.93,46.14,22440.0,44.5942,44.8175,44.5942,44.7981,22440.0
2021-09-07 10:15:00,46.13,46.38,46.13,46.32,23702.0,44.7884,45.0311,44.7884,44.9728,23702.0
2021-09-07 10:20:00,46.34,46.59,46.31,46.42,15358.0,44.9923,45.235,44.9631,45.0699,15358.0
2021-09-07 10:25:00,46.46,46.55,46.36,46.53,23872.0,45.1088,45.1961,45.0117,45.1767,23872.0
2021-09-07 10:30:00,46.5,46.58,46.4,46.55,39566.0,45.1476,45.2253,45.0505,45.1961,39566.0
2021-09-07 10:35:00,46.59,46.73,46.56,46.57,11745.0,45.235,45.3709,45.2059,45.2156,11745.0
2021-09-07 10:40:00,46.59,46.77,46.56,46.69,3826.0,45.235,45.4097,45.2059,45.3321,3826.0
2021-09-07 10:45:00,46.7,46.84,46.7,46.79,9345.0,45.3418,45.4777,45.3418,45.4292,9345.0
2021-09-07 10:50:00,46.79,47.1,46.79,47.09,25373.0,45.4292,45.7302,45.4292,45.7204,25373.0
2021-09-07 10:55:00,47.05,47.1,46.96,47.04,14114.0,45.6816,45.7302,45.5942,45.6719,14114.0
2021-09-07 11:00:00,47.03,47.03,46.85,46.86,2930.0,45.6622,45.6622,45.4874,45.4971,2930.0
2021-09-07 11:05:00,46.89,46.91,46.62,46.62,6553.0,45.5263,45.5457,45.2641,45.2641,6553.0
2021-09-07 11:10:00,46.66,46.75,46.39,46.49,22981.0,45.3029,45.3903,45.0408,45.1379,22981.0
2021-09-07 11:15:00,46.41,46.59,46.35,46.59,6294.0,45.0602,45.235,45.002,45.235,6294.0
2021-09-07 11:20:00,46.57,46.61,46.5,46.52,7184.0,45.2156,45.2544,45.1476,45.167,7184.0
2021-09-07 11:25:00,46.57,46.64,46.45,46.62,3704.0,45.2156,45.2835,45.0991,45.2641,3704.0
2021-09-07 11:30:00,46.63,46.72,46.6,46.68,8758.0,45.2738,45.3612,45.2447,45.3224,8758.0
2021-09-07 11:35:00,46.68,46.68,46.58,46.6,3592.0,45.3224,45.3224,45.2253,45.2447,3592.0
2021-09-07 11:40:00,46.61,46.61,46.51,46.58,4340.0,45.2544,45.2544,45.1573,45.2253,4340.0
2021-09-07 11:45:00,46.56,46.7,46.56,46.6,4901.0,45.2059,45.3418,45.2059,45.2447,4901.0
2021-09-07 11:50:00,46.64,46.64,46.52,46.55,4016.0,45.2835,45.2835,45.167,45.1961,4016.0
2021-09-07 11:55:00,46.5,46.67,46.5,46.54,3200.0,45.1476,45.3127,45.1476,45.1864,3200.0
2021-09-07 12:00:00,46.51,46.63,46.51,46.57,4585.0,45.1573,45.2738,45.1573,45.2156,4585.0
2021-09-07 12:05:00,46.59,46.68,46.56,46.66,3553.0,45.235,45.3224,45.2059,45.3029,3553.0
2021-09-07 12:10:00,46.64,46.64,46.54,46.56,2484.0,45.2835,45.2835,45.1864,45.2059,2484.0
2021-09-07 12:15:00,46.54,46.68,46.54,46.67,1618.0,45.1864,45.3224,45.1864,45.3127,1618.0
2021-09-07 12:20:00,46.65,46.74,46.65,46.66,3540.0,45.2932,45.3806,45.2932,45.3029,3540.0
2021-09-07 12:25:00,46.63,46.7,46.63,46.68,1000.0,45.2738,45.3418,45.2738,45.3224,1000.0
2021-09-07 12:30:00,46.7,46.78,46.7,46.76,5472.0,45.3418,45.4195,45.3418,45.4,5472.0
2021-09-07 12:35:00,46.73,46.79,46.73,46.76,3185.0,45.3709,45.4292,45.3709,45.4,3185.0
2021-09-07 12:40:00,46.77,46.82,46.76,46.82,6039.0,45.4097,45.4583,45.4,45.4583,6039.0
2021-09-07 12:45:00,46.85,46.9,46.83,46.85,4162.0,45.4874,45.536,45.468,45.4874,4162.0
2021-09-07 12:50:00,46.84,46.84,46.72,46.72,5319.0,45.4777,45.4777,45.3612,45.3612,5319.0
2021-09-07 12:55:00,46.71,46.78,46.7,46.76,2939.0,45.3515,45.4195,45.3418,45.4,2939.0
2021-09-07 13:00:00,46.77,46.8,46.65,46.65,5197.0,45.4097,45.4389,45.2932,45.2932,5197.0
2021-09-07 13:05:00,46.64,46.71,46.57,46.65,5582.0,45.2835,45.3515,45.2156,45.2932,5582.0
2021-09-07 13:10:00,46.68,46.78,46.68,46.78,2783.0,45.3224,45.4195,45.3224,45.4195,2783.0
2021-09-07 13:15:00,46.8,46.82,46.77,46.77,1600.0,45.4389,45.4583,45.4097,45.4097,1600.0
2021-09-07 13:20:00,46.77,46.8,46.75,46.79,3392.0,45.4097,45.4389,45.3903,45.4292,3392.0
2021-09-07 13:25:00,46.73,46.81,46.73,46.78,900.0,45.3709,45.4486,45.3709,45.4195,900.0
2021-09-07 13:30:00,46.83,46.91,46.83,46.84,5815.0,45.468,45.5457,45.468,45.4777,5815.0
2021-09-07 13:35:00,46.85,46.86,46.83,46.85,1600.0,45.4874,45.4971,45.468,45.4874,1600.0
2021-09-07 13:40:00,46.83,46.84,46.79,46.79,1535.0,45.468,45.4777,45.4292,45.4292,1535.0
2021-09-07 13:45:00,46.81,46.81,46.77,46.77,2344.0,45.4486,45.4486,45.4097,45.4097,2344.0
2021-09-07 13:50:00,46.75,46.81,46.75,46.81,3220.0,45.3903,45.4486,45.3903,45.4486,3220.0
2021-09-07 13:55:00,46.79,46.8,46.75,46.76,2200.0,45.4292,45.4389,45.3903,45.4,2200.0
2021-09-07 14:00:00,46.77,46.8,46.72,46.74,7711.0,45.4097,45.4389,45.3612,45.3806,7711.0
2021-09-07 14:05:00,46.76,46.76,46.7,46.7,7535.0,45.4,45.4,45.3418,45.3418,7535.0
2021-09-07 14:10:00,46.71,46.79,46.71,46.76,32668.0,45.3515,45.4292,45.3515,45.4,32668.0
2021-09-07 14:15:00,46.78,46.78,46.7,46.7,38915.0,45.4195,45.4195,45.3418,45.3418,38915.0
2021-09-07 14:20:00,46.71,46.71,46.64,46.64,2800.0,45.3515,45.3515,45.2835,45.2835,2800.0
2021-09-07 14:25:00,46.65,46.66,46.61,46.62,3800.0,45.2932,45.3029,45.2544,45.2641,3800.0
2021-09-07 14:30:00,46.62,46.67,46.56,46.66,19198.0,45.2641,45.3127,45.2059,45.3029,19198.0
2021-09-07 14:35:00,46.64,46.64,46.56,46.58,2724.0,45.2835,45.2835,45.2059,45.2253,2724.0
2021-09-07 14:40:00,46.61,46.64,46.57,46.58,6820.0,45.2544,45.2835,45.2156,45.2253,6820.0
2021-09-07 14:45:00,46.6,46.6,46.54,46.59,4200.0,45.2447,45.2447,45.1864,45.235,4200.0
2021-09-07 14:50:00,46.6,46.6,46.49,46.56,4848.0,45.2447,45.2447,45.1379,45.2059,4848.0
2021-09-07 14:55:00,46.57,46.65,46.57,46.65,6700.0,45.2156,45.2932,45.2156,45.2932,6700.0
2021-09-07 15:00:00,46.66,46.75,46.64,46.75,4042.0,45.3029,45.3903,45.2835,45.3903,4042.0
2021-09-07 15:05:00,46.77,46.77,46.73,46.74,3838.0,45.4097,45.4097,45.3709,45.3806,3838.0
2021-09-07 15:10:00,46.75,46.78,46.73,46.74,2700.0,45.3903,45.4195,45.3709,45.3806,2700.0
2021-09-07 15:15:00,46.75,46.77,46.65,46.67,4200.0,45.3903,45.4097,45.2932,45.3127,4200.0
2021-09-07 15:20:00,46.69,46.69,46.65,46.68,1312.0,45.3321,45.3321,45.2932,45.3224,1312.0
2021-09-07 15:25:00,46.65,46.7,46.65,46.65,5222.0,45.2932,45.3418,45.2932,45.2932,5222.0
2021-09-07 15:30:00,46.64,46.73,46.59,46.7,21539.0,45.2835,45.3709,45.235,45.3418,21539.0
2021-09-07 15:35:00,46.7,46.73,46.67,46.7,3000.0,45.3418,45.3709,45.3127,45.3418,3000.0
2021-09-07 15:40:00,46.69,46.8,46.68,46.77,3200.0,45.3321,45.4389,45.3224,45.4097,3200.0
2021-09-07 15:45:00,46.76,46.81,46.7,46.7,6954.0,45.4,45.4486,45.3418,45.3418,6954.0
2021-09-07 15:50:00,46.67,46.83,46.67,46.78,7520.0,45.3127,45.468,45.3127,45.4195,7520.0
2021-09-07 15:55:00,46.8,46.8,46.69,46.71,15127.0,45.4389,45.4389,45.3321,45.3515,15127.0
2021-09-08 09:30:00,46.04,46.29,45.5,45.5,132130.0,44.701,44.9437,44.1767,44.1767,132130.0
2021-09-08 09:35:00,45.51,45.8,45.49,45.6,35767.0,44.1864,44.468,44.167,44.2738,35767.0
2021-09-08 09:40:00,45.63,45.77,45.24,45.32,79710.0,44.3029,44.4388,43.9242,44.0019,79710.0
2021-09-08 09:45:00,45.32,45.55,45.19,45.21,24862.0,44.0019,44.2252,43.8757,43.8951,24862.0
2021-09-08 09:50:00,45.18,45.2,44.78,44.91,70730.0,43.866,43.8854,43.4776,43.6038,70730.0
2021-09-08 09:55:00,44.9,45.28,44.88,45.28,63516.0,43.5941,43.9631,43.5747,43.9631,63516.0
2021-09-08 10:00:00,45.28,45.29,44.96,45.04,40213.0,43.9631,43.9728,43.6524,43.7301,40213.0
2021-09-08 10:05:00,45.02,45.31,45.02,45.31,16815.0,43.7106,43.9922,43.7106,43.9922,16815.0
2021-09-08 10:10:00,45.28,45.36,45.14,45.31,12973.0,43.9631,44.0408,43.8272,43.9922,12973.0
2021-09-08 10:15:00,45.31,45.41,45.18,45.39,13168.0,43.9922,44.0893,43.866,44.0699,13168.0
2021-09-08 10:20:00,45.43,45.54,45.35,45.37,12492.0,44.1087,44.2155,44.031,44.0505,12492.0
2021-09-08 10:25:00,45.3,45.32,45.1,45.17,56946.0,43.9825,44.0019,43.7883,43.8563,56946.0
2021-09-08 10:30:00,45.14,45.2,44.54,44.54,115131.0,43.8272,43.8854,43.2446,43.2446,115131.0
2021-09-08 10:35:00,44.53,44.58,44.31,44.45,43676.0,43.2349,43.2834,43.0213,43.1572,43676.0
2021-09-08 10:40:00,44.44,44.44,44.15,44.18,80479.0,43.1475,43.1475,42.8659,42.8951,80479.0
2021-09-08 10:45:00,44.15,44.45,44.08,44.37,45235.0,42.8659,43.1572,42.798,43.0796,45235.0
2021-09-08 10:50:00,44.37,44.37,43.96,44.0,47300.0,43.0796,43.0796,42.6815,42.7203,47300.0
2021-09-08 10:55:00,43.96,44.15,43.96,44.07,18133.0,42.6815,42.8659,42.6815,42.7883,18133.0
2021-09-08 11:00:00,44.08,44.6,44.08,44.6,59751.0,42.798,43.3029,42.798,43.3029,59751.0
2021-09-08 11:05:00,44.59,44.67,44.43,44.57,13378.0,43.2932,43.3708,43.1378,43.2737,13378.0
2021-09-08 11:10:00,44.55,44.7,44.42,44.51,6045.0,43.2543,43.4,43.1281,43.2155,6045.0
2021-09-08 11:15:00,44.54,44.54,44.31,44.51,2477.0,43.2446,43.2446,43.0213,43.2155,2477.0
2021-09-08 11:20:00,44.4,44.69,44.32,44.65,6301.0,43.1087,43.3902,43.031,43.3514,6301.0
2021-09-08 11:25:00,44.6,44.61,44.54,44.55,4385.0,43.3029,43.3126,43.2446,43.2543,4385.0
2021-09-08 11:30:00,44.54,44.6,44.3,44.36,22184.0,43.2446,43.3029,43.0116,43.0698,22184.0
2021-09-08 11:35:00,44.33,44.51,44.33,44.34,9712.0,43.0407,43.2155,43.0407,43.0504,9712.0
2021-09-08 11:40:00,44.31,44.43,44.19,44.19,11144.0,43.0213,43.1378,42.9048,42.9048,11144.0
2021-09-08 11:45:00,44.2,44.38,43.97,43.97,20795.0,42.9145,43.0893,42.6912,42.6912,20795.0
2021-09-08 11:50:00,43.96,43.96,43.76,43.85,19641.0,42.6815,42.6815,42.4873,42.5747,19641.0
2021-09-08 11:55:00,43.8,43.98,43.8,43.94,9244.0,42.5261,42.7009,42.5261,42.6621,9244.0
2021-09-08 12:00:00,43.93,44.61,43.84,44.0,50355.0,42.6523,43.3126,42.565,42.7203,50355.0
2021-09-08 12:05:00,44.0,44.31,44.0,44.27,4017.0,42.7203,43.0213,42.7203,42.9825,4017.0
2021-09-08 12:10:00,44.32,44.53,44.25,44.41,6751.0,43.031,43.2349,42.963,43.1184,6751.0
2021-09-08 12:15:00,44.42,44.53,44.4,44.53,7300.0,43.1281,43.2349,43.1087,43.2349,7300.0
2021-09-08 12:20:00,44.43,44.57,44.4,44.52,36038.0,43.1378,43.2737,43.1087,43.2252,36038.0
2021-09-08 12:25:00,44.45,44.61,44.45,44.51,19631.0,43.1572,43.3126,43.1572,43.2155,19631.0
2021-09-08 12:30:00,44.51,44.55,44.39,44.54,12794.0,43.2155,43.2543,43.099,43.2446,12794.0
2021-09-08 12:35:00,44.6,44.6,44.45,44.48,6394.0,43.3029,43.3029,43.1572,43.1864,6394.0
2021-09-08 12:40:00,44.52,44.57,44.43,44.51,15575.0,43.2252,43.2737,43.1378,43.2155,15575.0
2021-09-08 12:45:00,44.5,44.5,44.36,44.47,31061.0,43.2058,43.2058,43.0698,43.1766,31061.0
2021-09-08 12:50:00,44.49,44.52,44.43,44.49,7950.0,43.1961,43.2252,43.1378,43.1961,7950.0
2021-09-08 12:55:00,44.51,44.56,44.46,44.46,7063.0,43.2155,43.264,43.1669,43.1669,7063.0
2021-09-08 13:00:00,44.48,44.64,44.48,44.53,13656.0,43.1864,43.3417,43.1864,43.2349,13656.0
2021-09-08 13:05:00,44.52,44.6,44.4,44.4,8024.0,43.2252,43.3029,43.1087,43.1087,8024.0
2021-09-08 13:10:00,44.43,44.44,44.36,44.38,8002.0,43.1378,43.1475,43.0698,43.0893,8002.0
2021-09-08 13:15:00,44.39,44.46,44.3,44.46,6141.0,43.099,43.1669,43.0116,43.1669,6141.0
2021-09-08 13:20:00,44.46,44.5,44.38,44.41,13741.0,43.1669,43.2058,43.0893,43.1184,13741.0
2021-09-08 13:25:00,44.41,44.59,44.4,44.59,16111.0,43.1184,43.2932,43.1087,43.2932,16111.0
2021-09-08 13:30:00,44.59,44.65,44.54,44.57,8025.0,43.2932,43.3514,43.2446,43.2737,8025.0
2021-09-08 13:35:00,44.58,44.61,44.55,44.56,3726.0,43.2834,43.3126,43.2543,43.264,3726.0
2021-09-08 13:40:00,44.55,44.65,44.53,44.61,7367.0,43.2543,43.3514,43.2349,43.3126,7367.0
2021-09-08 13:45:00,44.64,44.64,44.5,44.56,3061.0,43.3417,43.3417,43.2058,43.264,3061.0
2021-09-08 13:50:00,44.58,44.68,44.53,44.55,7705.0,43.2834,43.3805,43.2349,43.2543,7705.0
2021-09-08 13:55:00,44.55,44.55,44.47,44.49,6606.0,43.2543,43.2543,43.1766,43.1961,6606.0
2021-09-08 14:00:00,44.52,44.85,44.52,44.78,19253.0,43.2252,43.5456,43.2252,43.4776,19253.0
2021-09-08 14:05:00,44.78,44.78,44.63,44.68,4715.0,43.4776,43.4776,43.332,43.3805,4715.0
2021-09-08 14:10:00,44.71,44.76,44.68,44.75,6700.0,43.4097,43.4582,43.3805,43.4485,6700.0
2021-09-08 14:15:00,44.75,44.75,44.58,44.63,6895.0,43.4485,43.4485,43.2834,43.332,6895.0
2021-09-08 14:20:00,44.64,44.67,44.59,44.64,3787.0,43.3417,43.3708,43.2932,43.3417,3787.0
2021-09-08 14:25:00,44.61,44.71,44.61,44.71,2700.0,43.3126,43.4097,43.3126,43.4097,2700.0
2021-09-08 14:30:00,44.7,44.77,44.65,44.76,4250.0,43.4,43.4679,43.3514,43.4582,4250.0
2021-09-08 14:35:00,44.76,44.76,44.68,44.73,3100.0,43.4582,43.4582,43.3805,43.4291,3100.0
2021-09-08 14:40:00,44.68,44.78,44.67,44.78,8658.0,43.3805,43.4776,43.3708,43.4776,8658.0
2021-09-08 14:45:00,44.78,44.78,44.67,44.68,3059.0,43.4776,43.4776,43.3708,43.3805,3059.0
2021-09-08 14:50:00,44.72,44.75,44.68,44.73,6632.0,43.4194,43.4485,43.3805,43.4291,6632.0
2021-09-08 14:55:00,44.72,44.88,44.72,44.88,4896.0,43.4194,43.5747,43.4194,43.5747,4896.0
2021-09-08 15:00:00,44.87,44.88,44.83,44.87,3159.0,43.565,43.5747,43.5262,43.565,3159.0
2021-09-08 15:05:00,44.87,44.9,44.79,44.88,14914.0,43.565,43.5941,43.4873,43.5747,14914.0
2021-09-08 15:10:00,44.84,44.99,44.84,44.98,8190.0,43.5359,43.6815,43.5359,43.6718,8190.0
2021-09-08 15:15:00,44.98,44.99,44.95,44.99,7117.0,43.6718,43.6815,43.6427,43.6815,7117.0
2021-09-08 15:20:00,44.97,45.01,44.96,44.96,38507.0,43.6621,43.7009,43.6524,43.6524,38507.0
2021-09-08 15:25:00,44.97,44.97,44.88,44.91,9525.0,43.6621,43.6621,43.5747,43.6038,9525.0
2021-09-08 15:30:00,44.91,44.92,44.82,44.83,26310.0,43.6038,43.6136,43.5165,43.5262,26310.0
2021-09-08 15:35:00,44.83,44.84,44.76,44.82,10006.0,43.5262,43.5359,43.4582,43.5165,10006.0
2021-09-08 15:40:00,44.81,44.91,44.74,44.89,14573.0,43.5068,43.6038,43.4388,43.5844,14573.0
2021-09-08 15:45:00,44.88,44.95,44.78,44.78,25188.0,43.5747,43.6427,43.4776,43.4776,25188.0
2021-09-08 15:50:00,44.81,44.97,44.81,44.9,55944.0,43.5068,43.6621,43.5068,43.5941,55944.0
2021-09-08 15:55:00,44.86,44.93,44.82,44.93,38010.0,43.5553,43.6233,43.5165,43.6233,38010.0
2021-09-09 09:30:00,44.91,45.59,44.89,45.44,162808.0,43.6038,44.2641,43.5844,44.1184,162808.0
2021-09-09 09:35:00,45.5,45.71,45.47,45.71,29632.0,44.1767,44.3806,44.1476,44.3806,29632.0
2021-09-09 09:40:00,45.66,45.88,45.57,45.74,52064.0,44.332,44.5456,44.2446,44.4097,52064.0
2021-09-09 09:45:00,45.77,45.83,45.44,45.53,49136.0,44.4388,44.4971,44.1184,44.2058,49136.0
2021-09-09 09:50:00,45.54,45.65,45.41,45.55,24929.0,44.2155,44.3223,44.0893,44.2252,24929.0
2021-09-09 09:55:00,45.57,45.59,45.12,45.25,27405.0,44.2446,44.2641,43.8077,43.934,27405.0
2021-09-09 10:00:00,45.2,45.55,45.19,45.44,20508.0,43.8854,44.2252,43.8757,44.1184,20508.0
2021-09-09 10:05:00,45.43,45.64,45.4,45.53,27161.0,44.1087,44.3126,44.0796,44.2058,27161.0
2021-09-09 10:10:00,45.55,45.59,45.34,45.59,13665.0,44.2252,44.2641,44.0213,44.2641,13665.0
2021-09-09 10:15:00,45.6,45.62,45.32,45.46,12032.0,44.2738,44.2932,44.0019,44.1378,12032.0
2021-09-09 10:20:00,45.42,45.57,45.4,45.57,11452.0,44.099,44.2446,44.0796,44.2446,11452.0
2021-09-09 10:25:00,45.54,45.72,45.51,45.69,13911.0,44.2155,44.3903,44.1864,44.3612,13911.0
2021-09-09 10:30:00,45.72,45.8,45.6,45.66,10227.0,44.3903,44.468,44.2738,44.332,10227.0
2021-09-09 10:35:00,45.65,45.75,45.6,45.75,8540.0,44.3223,44.4194,44.2738,44.4194,8540.0
2021-09-09 10:40:00,45.67,45.74,45.62,45.62,3425.0,44.3417,44.4097,44.2932,44.2932,3425.0
2021-09-09 10:45:00,45.66,45.92,45.66,45.72,15398.0,44.332,44.5845,44.332,44.3903,15398.0
2021-09-09 10:50:00,45.71,45.89,45.69,45.77,4137.0,44.3806,44.5553,44.3612,44.4388,4137.0
2021-09-09 10:55:00,45.77,45.9,45.7,45.7,11118.0,44.4388,44.5651,44.3709,44.3709,11118.0
2021-09-09 11:00:00,45.76,45.87,45.76,45.86,14728.0,44.4291,44.5359,44.4291,44.5262,14728.0
2021-09-09 11:05:00,45.84,46.03,45.84,45.99,52302.0,44.5068,44.6913,44.5068,44.6524,52302.0
2021-09-09 11:10:00,46.04,46.2,45.99,46.15,21740.0,44.701,44.8563,44.6524,44.8078,21740.0
2021-09-09 11:15:00,46.14,46.17,45.96,45.98,27942.0,44.7981,44.8272,44.6233,44.6427,27942.0
2021-09-09 11:20:00,46.05,46.05,45.88,45.96,12786.0,44.7107,44.7107,44.5456,44.6233,12786.0
2021-09-09 11:25:00,45.95,45.99,45.77,45.77,14338.0,44.6136,44.6524,44.4388,44.4388,14338.0
2021-09-09 11:30:00,45.79,45.87,45.77,45.84,29734.0,44.4583,44.5359,44.4388,44.5068,29734.0
2021-09-09 11:35:00,45.83,45.88,45.77,45.8,10943.0,44.4971,44.5456,44.4388,44.468,10943.0
2021-09-09 11:40:00,45.8,45.87,45.77,45.87,7552.0,44.468,44.5359,44.4388,44.5359,7552.0
2021-09-09 11:45:00,45.81,45.86,45.72,45.72,8081.0,44.4777,44.5262,44.3903,44.3903,8081.0
2021-09-09 11:50:00,45.74,45.78,45.62,45.64,13740.0,44.4097,44.4485,44.2932,44.3126,13740.0
2021-09-09 11:55:00,45.61,45.9,45.61,45.9,7897.0,44.2835,44.5651,44.2835,44.5651,7897.0
2021-09-09 12:00:00,45.91,46.02,45.91,45.95,48451.0,44.5748,44.6816,44.5748,44.6136,48451.0
2021-09-09 12:05:00,45.95,46.18,45.95,46.16,22364.0,44.6136,44.8369,44.6136,44.8175,22364.0
2021-09-09 12:10:00,46.17,46.18,46.04,46.1,12837.0,44.8272,44.8369,44.701,44.7592,12837.0
2021-09-09 12:15:00,46.08,46.09,45.89,46.05,8566.0,44.7398,44.7495,44.5553,44.7107,8566.0
2021-09-09 12:20:00,46.08,46.18,46.07,46.1,6044.0,44.7398,44.8369,44.7301,44.7592,6044.0
2021-09-09 12:25:00,46.1,46.15,46.1,46.14,3550.0,44.7592,44.8078,44.7592,44.7981,3550.0
2021-09-09 12:30:00,46.13,46.17,46.06,46.13,4841.0,44.7884,44.8272,44.7204,44.7884,4841.0
2021-09-09 12:35:00,46.14,46.26,46.14,46.2,21656.0,44.7981,44.9146,44.7981,44.8563,21656.0
2021-09-09 12:40:00,46.16,46.17,46.08,46.15,4064.0,44.8175,44.8272,44.7398,44.8078,4064.0
2021-09-09 12:45:00,46.13,46.15,46.07,46.13,2500.0,44.7884,44.8078,44.7301,44.7884,2500.0
2021-09-09 12:50:00,46.13,46.15,46.09,46.14,2809.0,44.7884,44.8078,44.7495,44.7981,2809.0
2021-09-09 12:55:00,46.16,46.17,45.91,45.93,14254.0,44.8175,44.8272,44.5748,44.5942,14254.0
2021-09-09 13:00:00,45.92,46.05,45.91,45.98,3756.0,44.5845,44.7107,44.5748,44.6427,3756.0
2021-09-09 13:05:00,45.97,46.04,45.97,46.03,3220.0,44.633,44.701,44.633,44.6913,3220.0
2021-09-09 13:10:00,46.02,46.1,46.01,46.1,1923.0,44.6816,44.7592,44.6719,44.7592,1923.0
2021-09-09 13:15:00,46.08,46.08,45.97,45.98,3022.0,44.7398,44.7398,44.633,44.6427,3022.0
2021-09-09 13:20:00,45.96,45.96,45.37,45.37,52714.0,44.6233,44.6233,44.0505,44.0505,52714.0
2021-09-09 13:25:00,45.41,45.55,45.33,45.55,6963.0,44.0893,44.2252,44.0116,44.2252,6963.0
2021-09-09 13:30:00,45.5,45.5,45.3,45.42,10593.0,44.1767,44.1767,43.9825,44.099,10593.0
2021-09-09 13:35:00,45.39,45.5,45.25,45.26,11538.0,44.0699,44.1767,43.934,43.9437,11538.0
2021-09-09 13:40:00,45.27,45.42,45.2,45.3,10050.0,43.9534,44.099,43.8854,43.9825,10050.0
2021-09-09 13:45:00,45.33,45.5,45.31,45.5,6729.0,44.0116,44.1767,43.9922,44.1767,6729.0
2021-09-09 13:50:00,45.43,45.52,45.42,45.52,8820.0,44.1087,44.1961,44.099,44.1961,8820.0
2021-09-09 13:55:00,45.54,45.58,45.46,45.52,5025.0,44.2155,44.2544,44.1378,44.1961,5025.0
2021-09-09 14:00:00,45.5,45.7,45.3,45.3,45564.0,44.1767,44.3709,43.9825,43.9825,45564.0
2021-09-09 14:05:00,45.32,45.66,45.32,45.61,17634.0,44.0019,44.332,44.0019,44.2835,17634.0
2021-09-09 14:10:00,45.64,45.64,45.56,45.6,12405.0,44.3126,44.3126,44.2349,44.2738,12405.0
2021-09-09 14:15:00,45.64,45.66,45.59,45.63,14685.0,44.3126,44.332,44.2641,44.3029,14685.0
2021-09-09 14:20:00,45.64,45.7,45.61,45.62,39639.0,44.3126,44.3709,44.2835,44.2932,39639.0
2021-09-09 14:25:00,45.71,45.76,45.68,45.69,10030.0,44.3806,44.4291,44.3515,44.3612,10030.0
2021-09-09 14:30:00,45.69,45.69,45.51,45.54,3700.0,44.3612,44.3612,44.1864,44.2155,3700.0
2021-09-09 14:35:00,45.6,45.62,45.45,45.47,5016.0,44.2738,44.2932,44.1281,44.1476,5016.0
2021-09-09 14:40:00,45.47,45.61,45.45,45.57,3366.0,44.1476,44.2835,44.1281,44.2446,3366.0
2021-09-09 14:45:00,45.63,45.8,45.63,45.78,10135.0,44.3029,44.468,44.3029,44.4485,10135.0
2021-09-09 14:50:00,45.84,45.86,45.76,45.76,6622.0,44.5068,44.5262,44.4291,44.4291,6622.0
2021-09-09 14:55:00,45.87,45.88,45.78,45.86,10323.0,44.5359,44.5456,44.4485,44.5262,10323.0
2021-09-09 15:00:00,45.89,45.99,45.87,45.97,4340.0,44.5553,44.6524,44.5359,44.633,4340.0
2021-09-09 15:05:00,45.96,46.1,45.96,45.96,10827.0,44.6233,44.7592,44.6233,44.6233,10827.0
2021-09-09 15:10:00,45.99,46.08,45.92,45.92,4061.0,44.6524,44.7398,44.5845,44.5845,4061.0
2021-09-09 15:15:00,45.91,45.91,45.79,45.79,12250.0,44.5748,44.5748,44.4583,44.4583,12250.0
2021-09-09 15:20:00,45.79,45.85,45.77,45.81,6315.0,44.4583,44.5165,44.4388,44.4777,6315.0
2021-09-09 15:25:00,45.8,45.81,45.76,45.76,5056.0,44.468,44.4777,44.4291,44.4291,5056.0
2021-09-09 15:30:00,45.76,45.86,45.72,45.83,7558.0,44.4291,44.5262,44.3903,44.4971,7558.0
2021-09-09 15:35:00,45.77,45.94,45.72,45.89,6512.0,44.4388,44.6039,44.3903,44.5553,6512.0
2021-09-09 15:40:00,45.88,45.99,45.87,45.96,3000.0,44.5456,44.6524,44.5359,44.6233,3000.0
2021-09-09 15:45:00,45.95,46.02,45.71,45.72,14114.0,44.6136,44.6816,44.3806,44.3903,14114.0
2021-09-09 15:50:00,45.7,45.72,45.42,45.42,19161.0,44.3709,44.3903,44.099,44.099,19161.0
2021-09-09 15:55:00,45.43,45.57,45.43,45.48,36741.0,44.1087,44.2446,44.1087,44.1573,36741.0
2021-09-10 09:30:00,46.6,47.85,46.6,47.69,370700.0,45.2447,46.4583,45.2447,46.303,370700.0
2021-09-10 09:35:00,47.71,47.95,47.53,47.92,65909.0,46.3224,46.5554,46.1476,46.5263,65909.0
2021-09-10 09:40:00,47.93,48.14,47.87,48.12,244275.0,46.536,46.7399,46.4778,46.7205,244275.0
2021-09-10 09:45:00,48.15,48.61,48.1,48.52,103815.0,46.7496,47.1962,46.7011,47.1089,103815.0
2021-09-10 09:50:00,48.53,48.54,48.33,48.36,73115.0,47.1186,47.1283,46.9244,46.9535,73115.0
2021-09-10 09:55:00,48.3,48.41,48.26,48.32,102165.0,46.8953,47.0021,46.8564,46.9147,102165.0
2021-09-10 10:00:00,48.38,48.38,48.07,48.07,58483.0,46.9729,46.9729,46.6719,46.6719,58483.0
2021-09-10 10:05:00,48.11,48.12,47.72,47.85,52273.0,46.7108,46.7205,46.3321,46.4583,52273.0
2021-09-10 10:10:00,47.82,47.98,47.68,47.98,43741.0,46.4292,46.5846,46.2933,46.5846,43741.0
2021-09-10 10:15:00,47.94,48.12,47.81,48.0,32191.0,46.5457,46.7205,46.4195,46.604,32191.0
2021-09-10 10:20:00,47.97,47.99,47.6,47.74,15249.0,46.5748,46.5943,46.2156,46.3515,15249.0
2021-09-10 10:25:00,47.74,47.79,47.5,47.51,33577.0,46.3515,46.4001,46.1185,46.1282,33577.0
2021-09-10 10:30:00,47.46,47.48,46.88,47.12,55868.0,46.0797,46.0991,45.5166,45.7496,55868.0
2021-09-10 10:35:00,47.12,47.25,46.93,47.25,53080.0,45.7496,45.8758,45.5651,45.8758,53080.0
2021-09-10 10:40:00,47.25,47.38,47.16,47.31,21982.0,45.8758,46.002,45.7884,45.934,21982.0
2021-09-10 10:45:00,47.29,47.49,47.18,47.38,22586.0,45.9146,46.1088,45.8078,46.002,22586.0
2021-09-10 10:50:00,47.38,47.57,47.3,47.32,19380.0,46.002,46.1865,45.9243,45.9438,19380.0
2021-09-10 10:55:00,47.25,47.45,47.01,47.23,44552.0,45.8758,46.07,45.6428,45.8564,44552.0
2021-09-10 11:00:00,47.24,47.27,46.97,46.97,13293.0,45.8661,45.8952,45.6039,45.6039,13293.0
2021-09-10 11:05:00,46.98,47.03,46.68,46.91,86344.0,45.6136,45.6622,45.3224,45.5457,86344.0
2021-09-10 11:10:00,46.92,47.05,46.88,46.98,15312.0,45.5554,45.6816,45.5166,45.6136,15312.0
2021-09-10 11:15:00,47.02,47.05,46.86,46.87,6290.0,45.6525,45.6816,45.4971,45.5068,6290.0
2021-09-10 11:20:00,46.89,47.27,46.89,47.27,16152.0,45.5263,45.8952,45.5263,45.8952,16152.0
2021-09-10 11:25:00,47.29,47.4,47.05,47.05,63927.0,45.9146,46.0214,45.6816,45.6816,63927.0
2021-09-10 11:30:00,47.05,47.4,47.04,47.35,25793.0,45.6816,46.0214,45.6719,45.9729,25793.0
2021-09-10 11:35:00,47.36,47.42,47.31,47.38,3751.0,45.9826,46.0408,45.934,46.002,3751.0
2021-09-10 11:40:00,47.41,47.56,47.41,47.5,15881.0,46.0311,46.1768,46.0311,46.1185,15881.0
2021-09-10 11:45:00,47.46,47.63,47.43,47.43,18065.0,46.0797,46.2447,46.0506,46.0506,18065.0
2021-09-10 11:50:00,47.59,47.59,47.41,47.44,3890.0,46.2059,46.2059,46.0311,46.0603,3890.0
2021-09-10 11:55:00,47.49,47.64,47.49,47.61,5313.0,46.1088,46.2544,46.1088,46.2253,5313.0
2021-09-10 12:00:00,47.54,47.65,47.5,47.65,2281.0,46.1574,46.2642,46.1185,46.2642,2281.0
2021-09-10 12:05:00,47.63,47.92,47.63,47.89,119156.0,46.2447,46.5263,46.2447,46.4972,119156.0
2021-09-10 12:10:00,47.89,47.92,47.8,47.8,55980.0,46.4972,46.5263,46.4098,46.4098,55980.0
2021-09-10 12:15:00,47.82,47.85,47.72,47.72,10536.0,46.4292,46.4583,46.3321,46.3321,10536.0
2021-09-10 12:20:00,47.7,47.76,47.69,47.75,5082.0,46.3127,46.371,46.303,46.3612,5082.0
2021-09-10 12:25:00,47.75,47.76,47.67,47.71,13620.0,46.3612,46.371,46.2836,46.3224,13620.0
2021-09-10 12:30:00,47.73,47.78,47.66,47.75,5026.0,46.3418,46.3904,46.2739,46.3612,5026.0
2021-09-10 12:35:00,47.76,47.93,47.76,47.92,8299.0,46.371,46.536,46.371,46.5263,8299.0
2021-09-10 12:40:00,47.89,47.95,47.85,47.88,10706.0,46.4972,46.5554,46.4583,46.4875,10706.0
2021-09-10 12:45:00,47.87,47.99,47.86,47.99,5833.0,46.4778,46.5943,46.468,46.5943,5833.0
2021-09-10 12:50:00,47.99,48.07,47.95,48.07,16227.0,46.5943,46.6719,46.5554,46.6719,16227.0
2021-09-10 12:55:00,48.08,48.19,48.07,48.11,26840.0,46.6816,46.7885,46.6719,46.7108,26840.0
2021-09-10 13:00:00,48.13,48.2,48.11,48.2,7727.0,46.7302,46.7982,46.7108,46.7982,7727.0
2021-09-10 13:05:00,48.18,48.25,48.16,48.25,2494.0,46.7787,46.8467,46.7593,46.8467,2494.0
2021-09-10 13:10:00,48.25,48.49,48.25,48.49,28619.0,46.8467,47.0797,46.8467,47.0797,28619.0
2021-09-10 13:15:00,48.5,48.55,48.48,48.5,45629.0,47.0894,47.138,47.07,47.0894,45629.0
2021-09-10 13:20:00,48.48,48.49,48.34,48.36,17966.0,47.07,47.0797,46.9341,46.9535,17966.0
2021-09-10 13:25:00,48.38,48.4,48.33,48.35,8142.0,46.9729,46.9923,46.9244,46.9438,8142.0
2021-09-10 13:30:00,48.34,48.38,48.29,48.37,8044.0,46.9341,46.9729,46.8855,46.9632,8044.0
2021-09-10 13:35:00,48.38,48.45,48.33,48.45,6514.0,46.9729,47.0409,46.9244,47.0409,6514.0
2021-09-10 13:40:00,48.42,48.42,48.32,48.33,21165.0,47.0118,47.0118,46.9147,46.9244,21165.0
2021-09-10 13:45:00,48.3,48.36,48.24,48.29,7300.0,46.8953,46.9535,46.837,46.8855,7300.0
2021-09-10 13:50:00,48.26,48.33,48.26,48.3,3184.0,46.8564,46.9244,46.8564,46.8953,3184.0
2021-09-10 13:55:00,48.32,48.33,48.22,48.28,3758.0,46.9147,46.9244,46.8176,46.8758,3758.0
2021-09-10 14:00:00,48.32,48.38,48.29,48.29,11077.0,46.9147,46.9729,46.8855,46.8855,11077.0
2021-09-10 14:05:00,48.31,48.34,48.22,48.24,4433.0,46.905,46.9341,46.8176,46.837,4433.0
2021-09-10 14:10:00,48.26,48.31,48.16,48.21,25960.0,46.8564,46.905,46.7593,46.8079,25960.0
2021-09-10 14:15:00,48.21,48.26,48.2,48.2,10140.0,46.8079,46.8564,46.7982,46.7982,10140.0
2021-09-10 14:20:00,48.19,48.23,48.13,48.21,10401.0,46.7885,46.8273,46.7302,46.8079,10401.0
2021-09-10 14:25:00,48.19,48.23,47.95,47.98,24905.0,46.7885,46.8273,46.5554,46.5846,24905.0
2021-09-10 14:30:00,47.96,47.96,47.77,47.77,6515.0,46.5651,46.5651,46.3807,46.3807,6515.0
2021-09-10 14:35:00,47.74,47.78,47.69,47.74,16369.0,46.3515,46.3904,46.303,46.3515,16369.0
2021-09-10 14:40:00,47.72,47.85,47.67,47.85,20544.0,46.3321,46.4583,46.2836,46.4583,20544.0
2021-09-10 14:45:00,47.84,47.84,47.7,47.71,12796.0,46.4486,46.4486,46.3127,46.3224,12796.0
2021-09-10 14:50:00,47.71,47.77,47.67,47.72,8100.0,46.3224,46.3807,46.2836,46.3321,8100.0
2021-09-10 14:55:00,47.73,47.77,47.66,47.66,4165.0,46.3418,46.3807,46.2739,46.2739,4165.0
2021-09-10 15:00:00,47.66,47.66,47.51,47.53,7886.0,46.2739,46.2739,46.1282,46.1476,7886.0
2021-09-10 15:05:00,47.54,47.63,47.32,47.37,84633.0,46.1574,46.2447,45.9438,45.9923,84633.0
2021-09-10 15:10:00,47.37,47.39,47.18,47.25,11053.0,45.9923,46.0117,45.8078,45.8758,11053.0
2021-09-10 15:15:00,47.27,47.32,47.08,47.16,4530.0,45.8952,45.9438,45.7107,45.7884,4530.0
2021-09-10 15:20:00,47.11,47.15,46.94,46.98,64169.0,45.7399,45.7787,45.5748,45.6136,64169.0
2021-09-10 15:25:00,47.02,47.03,46.91,46.94,13543.0,45.6525,45.6622,45.5457,45.5748,13543.0
2021-09-10 15:30:00,46.91,47.0,46.9,46.93,9172.0,45.5457,45.6331,45.536,45.5651,9172.0
2021-09-10 15:35:00,46.93,46.96,46.8,46.91,15876.0,45.5651,45.5942,45.4389,45.5457,15876.0
2021-09-10 15:40:00,46.91,46.96,46.84,46.96,7141.0,45.5457,45.5942,45.4777,45.5942,7141.0
2021-09-10 15:45:00,46.97,46.97,46.7,46.73,24053.0,45.6039,45.6039,45.3418,45.3709,24053.0
2021-09-10 15:50:00,46.7,46.77,46.58,46.59,17223.0,45.3418,45.4097,45.2253,45.235,17223.0
2021-09-10 15:55:00,46.55,46.63,46.52,46.56,64477.0,45.1961,45.2738,45.167,45.2059,64477.0
2021-09-13 09:30:00,47.81,47.99,47.33,47.88,139645.0,46.4195,46.5943,45.9535,46.4875,139645.0
2021-09-13 09:35:00,47.9,48.16,47.83,47.83,35163.0,46.5069,46.7593,46.4389,46.4389,35163.0
2021-09-13 09:40:00,47.8,47.8,47.13,47.13,34599.0,46.4098,46.4098,45.7593,45.7593,34599.0
2021-09-13 09:45:00,47.18,47.39,46.82,47.23,75700.0,45.8078,46.0117,45.4583,45.8564,75700.0
2021-09-13 09:50:00,47.23,47.89,47.23,47.89,40469.0,45.8564,46.4972,45.8564,46.4972,40469.0
2021-09-13 09:55:00,47.86,47.86,47.51,47.62,29570.0,46.468,46.468,46.1282,46.235,29570.0
2021-09-13 10:00:00,47.65,47.82,47.27,47.33,34810.0,46.2642,46.4292,45.8952,45.9535,34810.0
2021-09-13 10:05:00,47.24,47.35,47.06,47.18,27406.0,45.8661,45.9729,45.6913,45.8078,27406.0
2021-09-13 10:10:00,47.13,47.13,46.51,46.63,60679.0,45.7593,45.7593,45.1573,45.2738,60679.0
2021-09-13 10:15:00,46.59,46.8,46.56,46.7,20821.0,45.235,45.4389,45.2059,45.3418,20821.0
2021-09-13 10:20:00,46.79,46.91,46.37,46.5,29386.0,45.4292,45.5457,45.0214,45.1476,29386.0
2021-09-13 10:25:00,46.46,46.69,46.35,46.62,21257.0,45.1088,45.3321,45.002,45.2641,21257.0
2021-09-13 10:30:00,46.58,46.72,46.27,46.39,35875.0,45.2253,45.3612,44.9243,45.0408,35875.0
2021-09-13 10:35:00,46.36,46.67,46.24,46.65,41467.0,45.0117,45.3127,44.8952,45.2932,41467.0
2021-09-13 10:40:00,46.63,46.75,46.56,46.75,18866.0,45.2738,45.3903,45.2059,45.3903,18866.0
2021-09-13 10:45:00,46.78,47.28,46.74,47.15,36731.0,45.4195,45.9049,45.3806,45.7787,36731.0
2021-09-13 10:50:00,47.16,47.25,46.9,46.92,12875.0,45.7884,45.8758,45.536,45.5554,12875.0
2021-09-13 10:55:00,46.93,47.12,46.91,46.99,35845.0,45.5651,45.7496,45.5457,45.6234,35845.0
2021-09-13 11:00:00,47.0,47.14,46.89,46.98,17585.0,45.6331,45.769,45.5263,45.6136,17585.0
2021-09-13 11:05:00,46.96,47.09,46.81,46.81,13987.0,45.5942,45.7204,45.4486,45.4486,13987.0
2021-09-13 11:10:00,46.8,46.8,46.14,46.15,34672.0,45.4389,45.4389,44.7981,44.8078,34672.0
2021-09-13 11:15:00,46.13,46.23,45.94,46.19,39970.0,44.7884,44.8855,44.6039,44.8466,39970.0
2021-09-13 11:20:00,46.17,46.21,46.03,46.21,17856.0,44.8272,44.866,44.6913,44.866,17856.0
2021-09-13 11:25:00,46.21,46.47,46.13,46.42,20990.0,44.866,45.1185,44.7884,45.0699,20990.0
2021-09-13 11:30:00,46.45,46.75,46.44,46.75,16768.0,45.0991,45.3903,45.0893,45.3903,16768.0
2021-09-13 11:35:00,46.76,46.79,46.51,46.73,28842.0,45.4,45.4292,45.1573,45.3709,28842.0
2021-09-13 11:40:00,46.77,46.79,46.6,46.66,9714.0,45.4097,45.4292,45.2447,45.3029,9714.0
2021-09-13 11:45:00,46.63,47.04,46.63,46.66,19345.0,45.2738,45.6719,45.2738,45.3029,19345.0
2021-09-13 11:50:00,46.63,46.7,46.52,46.7,14981.0,45.2738,45.3418,45.167,45.3418,14981.0
2021-09-13 11:55:00,46.7,46.89,46.67,46.77,9365.0,45.3418,45.5263,45.3127,45.4097,9365.0
2021-09-13 12:00:00,46.8,46.8,46.65,46.76,8175.0,45.4389,45.4389,45.2932,45.4,8175.0
2021-09-13 12:05:00,46.81,46.9,46.81,46.86,2900.0,45.4486,45.536,45.4486,45.4971,2900.0
2021-09-13 12:10:00,46.89,47.25,46.89,47.16,15580.0,45.5263,45.8758,45.5263,45.7884,15580.0
2021-09-13 12:15:00,47.15,47.18,47.06,47.18,3970.0,45.7787,45.8078,45.6913,45.8078,3970.0
2021-09-13 12:20:00,47.21,47.47,47.15,47.45,9796.0,45.837,46.0894,45.7787,46.07,9796.0
2021-09-13 12:25:00,47.39,47.43,47.35,47.39,8121.0,46.0117,46.0506,45.9729,46.0117,8121.0
2021-09-13 12:30:00,47.33,47.49,47.29,47.3,11541.0,45.9535,46.1088,45.9146,45.9243,11541.0
2021-09-13 12:35:00,47.32,47.47,47.26,47.32,12233.0,45.9438,46.0894,45.8855,45.9438,12233.0
2021-09-13 12:40:00,47.32,47.32,47.16,47.26,8917.0,45.9438,45.9438,45.7884,45.8855,8917.0
2021-09-13 12:45:00,47.26,47.39,47.26,47.33,19912.0,45.8855,46.0117,45.8855,45.9535,19912.0
2021-09-13 12:50:00,47.36,47.5,47.36,47.5,8274.0,45.9826,46.1185,45.9826,46.1185,8274.0
2021-09-13 12:55:00,47.53,47.63,47.51,47.61,9100.0,46.1476,46.2447,46.1282,46.2253,9100.0
2021-09-13 13:00:00,47.61,47.63,47.4,47.42,20593.0,46.2253,46.2447,46.0214,46.0408,20593.0
2021-09-13 13:05:00,47.46,47.73,47.46,47.62,29091.0,46.0797,46.3418,46.0797,46.235,29091.0
2021-09-13 13:10:00,47.65,47.76,47.61,47.65,19306.0,46.2642,46.371,46.2253,46.2642,19306.0
2021-09-13 13:15:00,47.65,47.65,47.47,47.54,7593.0,46.2642,46.2642,46.0894,46.1574,7593.0
2021-09-13 13:20:00,47.5,47.56,47.37,47.41,3212.0,46.1185,46.1768,45.9923,46.0311,3212.0
2021-09-13 13:25:00,47.39,47.39,47.08,47.1,17114.0,46.0117,46.0117,45.7107,45.7302,17114.0
2021-09-13 13:30:00,47.18,47.18,47.03,47.05,9925.0,45.8078,45.8078,45.6622,45.6816,9925.0
2021-09-13 13:35:00,47.04,47.14,46.97,46.97,7272.0,45.6719,45.769,45.6039,45.6039,7272.0
2021-09-13 13:40:00,46.98,47.06,46.88,46.89,11210.0,45.6136,45.6913,45.5166,45.5263,11210.0
2021-09-13 13:45:00,46.87,47.01,46.84,47.01,6996.0,45.5068,45.6428,45.4777,45.6428,6996.0
2021-09-13 13:50:00,46.89,47.02,46.85,46.96,3632.0,45.5263,45.6525,45.4874,45.5942,3632.0
2021-09-13 13:55:00,46.91,46.92,46.81,46.9,6353.0,45.5457,45.5554,45.4486,45.536,6353.0
2021-09-13 14:00:00,46.88,47.06,46.88,47.03,7506.0,45.5166,45.6913,45.5166,45.6622,7506.0
2021-09-13 14:05:00,47.03,47.29,47.03,47.26,24269.0,45.6622,45.9146,45.6622,45.8855,24269.0
2021-09-13 14:10:00,47.25,47.25,46.98,47.05,10030.0,45.8758,45.8758,45.6136,45.6816,10030.0
2021-09-13 14:15:00,47.0,47.01,46.81,47.01,9986.0,45.6331,45.6428,45.4486,45.6428,9986.0
2021-09-13 14:20:00,46.96,47.05,46.84,46.85,9458.0,45.5942,45.6816,45.4777,45.4874,9458.0
2021-09-13 14:25:00,46.84,46.84,46.73,46.83,4148.0,45.4777,45.4777,45.3709,45.468,4148.0
2021-09-13 14:30:00,46.86,46.86,46.74,46.76,2549.0,45.4971,45.4971,45.3806,45.4,2549.0
2021-09-13 14:35:00,46.79,46.79,46.61,46.61,4895.0,45.4292,45.4292,45.2544,45.2544,4895.0
2021-09-13 14:40:00,46.6,46.74,46.58,46.74,9245.0,45.2447,45.3806,45.2253,45.3806,9245.0
2021-09-13 14:45:00,46.74,46.89,46.67,46.83,9250.0,45.3806,45.5263,45.3127,45.468,9250.0
2021-09-13 14:50:00,46.82,46.84,46.61,46.66,7732.0,45.4583,45.4777,45.2544,45.3029,7732.0
2021-09-13 14:55:00,46.62,46.85,46.6,46.85,13354.0,45.2641,45.4874,45.2447,45.4874,13354.0
2021-09-13 15:00:00,46.81,46.81,46.42,46.43,8179.0,45.4486,45.4486,45.0699,45.0796,8179.0
2021-09-13 15:05:00,46.44,46.89,46.41,46.8,8534.0,45.0893,45.5263,45.0602,45.4389,8534.0
2021-09-13 15:10:00,46.92,47.13,46.92,46.94,15912.0,45.5554,45.7593,45.5554,45.5748,15912.0
2021-09-13 15:15:00,46.99,47.08,46.85,46.98,6099.0,45.6234,45.7107,45.4874,45.6136,6099.0
2021-09-13 15:20:00,47.02,47.27,46.95,47.26,10115.0,45.6525,45.8952,45.5845,45.8855,10115.0
2021-09-13 15:25:00,47.2,47.38,47.19,47.37,6295.0,45.8272,46.002,45.8175,45.9923,6295.0
2021-09-13 15:30:00,47.37,47.5,47.28,47.49,15832.0,45.9923,46.1185,45.9049,46.1088,15832.0
2021-09-13 15:35:00,47.5,47.5,47.32,47.39,11075.0,46.1185,46.1185,45.9438,46.0117,11075.0
2021-09-13 15:40:00,47.36,47.41,47.32,47.33,11998.0,45.9826,46.0311,45.9438,45.9535,11998.0
2021-09-13 15:45:00,47.35,47.47,47.33,47.39,15812.0,45.9729,46.0894,45.9535,46.0117,15812.0
2021-09-13 15:50:00,47.39,47.7,47.34,47.7,50279.0,46.0117,46.3127,45.9632,46.3127,50279.0
2021-09-13 15:55:00,47.67,47.87,47.64,47.87,57643.0,46.2836,46.4778,46.2544,46.4778,57643.0
2021-09-14 09:30:00,48.39,48.8,47.9,48.15,170764.0,46.9826,47.3807,46.5069,46.7496,170764.0
2021-09-14 09:35:00,48.2,48.59,48.2,48.31,21821.0,46.7982,47.1768,46.7982,46.905,21821.0
2021-09-14 09:40:00,48.33,48.43,47.7,48.01,85883.0,46.9244,47.0215,46.3127,46.6137,85883.0
2021-09-14 09:45:00,47.99,48.3,47.89,48.27,41579.0,46.5943,46.8953,46.4972,46.8661,41579.0
2021-09-14 09:50:00,48.28,48.41,47.96,48.03,52468.0,46.8758,47.0021,46.5651,46.6331,52468.0
2021-09-14 09:55:00,48.0,48.11,47.7,47.75,55595.0,46.604,46.7108,46.3127,46.3612,55595.0
2021-09-14 10:00:00,47.7,47.7,47.14,47.3,80767.0,46.3127,46.3127,45.769,45.9243,80767.0
2021-09-14 10:05:00,47.31,47.77,47.3,47.69,37302.0,45.934,46.3807,45.9243,46.303,37302.0
2021-09-14 10:10:00,47.63,47.7,47.35,47.35,13225.0,46.2447,46.3127,45.9729,45.9729,13225.0
2021-09-14 10:15:00,47.33,47.79,47.3,47.79,14104.0,45.9535,46.4001,45.9243,46.4001,14104.0
2021-09-14 10:20:00,47.9,48.06,47.79,47.79,16172.0,46.5069,46.6622,46.4001,46.4001,16172.0
2021-09-14 10:25:00,47.77,47.9,47.65,47.87,14299.0,46.3807,46.5069,46.2642,46.4778,14299.0
2021-09-14 10:30:00,47.77,47.9,47.69,47.86,9413.0,46.3807,46.5069,46.303,46.468,9413.0
2021-09-14 10:35:00,47.88,48.02,47.45,47.47,12024.0,46.4875,46.6234,46.07,46.0894,12024.0
2021-09-14 10:40:00,47.45,47.72,47.39,47.66,7697.0,46.07,46.3321,46.0117,46.2739,7697.0
2021-09-14 10:45:00,47.66,47.82,47.55,47.61,27950.0,46.2739,46.4292,46.1671,46.2253,27950.0
2021-09-14 10:50:00,47.59,47.72,47.45,47.69,6100.0,46.2059,46.3321,46.07,46.303,6100.0
2021-09-14 10:55:00,47.69,47.77,47.52,47.7,9768.0,46.303,46.3807,46.1379,46.3127,9768.0
2021-09-14 11:00:00,47.75,47.96,47.75,47.87,11267.0,46.3612,46.5651,46.3612,46.4778,11267.0
2021-09-14 11:05:00,47.9,48.02,47.86,47.99,18137.0,46.5069,46.6234,46.468,46.5943,18137.0
2021-09-14 11:10:00,47.95,48.07,47.93,48.07,14337.0,46.5554,46.6719,46.536,46.6719,14337.0
2021-09-14 11:15:00,48.06,48.06,47.8,47.8,10545.0,46.6622,46.6622,46.4098,46.4098,10545.0
2021-09-14 11:20:00,47.88,48.09,47.84,48.09,8460.0,46.4875,46.6914,46.4486,46.6914,8460.0
2021-09-14 11:25:00,48.07,48.25,48.03,48.25,15781.0,46.6719,46.8467,46.6331,46.8467,15781.0
2021-09-14 11:30:00,48.27,48.42,48.22,48.42,19923.0,46.8661,47.0118,46.8176,47.0118,19923.0
2021-09-14 11:35:00,48.42,48.74,48.38,48.7,83954.0,47.0118,47.3225,46.9729,47.2836,83954.0
2021-09-14 11:40:00,48.72,48.77,48.66,48.73,44037.0,47.303,47.3516,47.2448,47.3127,44037.0
2021-09-14 11:45:00,48.72,48.75,48.61,48.64,15526.0,47.303,47.3322,47.1962,47.2254,15526.0
2021-09-14 11:50:00,48.66,48.68,48.53,48.57,11920.0,47.2448,47.2642,47.1186,47.1574,11920.0
2021-09-14 11:55:00,48.59,48.75,48.59,48.75,8968.0,47.1768,47.3322,47.1768,47.3322,8968.0
2021-09-14 12:00:00,48.75,48.96,48.75,48.8,49979.0,47.3322,47.5361,47.3322,47.3807,49979.0
2021-09-14 12:05:00,48.83,48.83,48.71,48.79,3426.0,47.4098,47.4098,47.2933,47.371,3426.0
2021-09-14 12:10:00,48.76,48.76,48.65,48.72,9736.0,47.3419,47.3419,47.2351,47.303,9736.0
2021-09-14 12:15:00,48.68,48.68,48.53,48.53,14155.0,47.2642,47.2642,47.1186,47.1186,14155.0
2021-09-14 12:20:00,48.53,48.62,48.52,48.59,1834.0,47.1186,47.2059,47.1089,47.1768,1834.0
2021-09-14 12:25:00,48.6,48.6,48.48,48.56,6728.0,47.1865,47.1865,47.07,47.1477,6728.0
2021-09-14 12:30:00,48.55,48.57,48.46,48.55,7877.0,47.138,47.1574,47.0506,47.138,7877.0
2021-09-14 12:35:00,48.57,48.6,48.49,48.49,15309.0,47.1574,47.1865,47.0797,47.0797,15309.0
2021-09-14 12:40:00,48.43,48.46,48.31,48.33,5777.0,47.0215,47.0506,46.905,46.9244,5777.0
2021-09-14 12:45:00,48.3,48.33,48.23,48.29,11412.0,46.8953,46.9244,46.8273,46.8855,11412.0
2021-09-14 12:50:00,48.27,48.32,48.14,48.32,3100.0,46.8661,46.9147,46.7399,46.9147,3100.0
2021-09-14 12:55:00,48.26,48.35,48.24,48.35,3792.0,46.8564,46.9438,46.837,46.9438,3792.0
2021-09-14 13:00:00,48.37,48.5,48.23,48.29,2300.0,46.9632,47.0894,46.8273,46.8855,2300.0
2021-09-14 13:05:00,48.23,48.23,47.97,47.97,18729.0,46.8273,46.8273,46.5748,46.5748,18729.0
2021-09-14 13:10:00,47.95,48.1,47.93,48.0,10714.0,46.5554,46.7011,46.536,46.604,10714.0
2021-09-14 13:15:00,48.0,48.18,48.0,48.18,5171.0,46.604,46.7787,46.604,46.7787,5171.0
2021-09-14 13:20:00,48.21,48.26,48.16,48.23,20290.0,46.8079,46.8564,46.7593,46.8273,20290.0
2021-09-14 13:25:00,48.25,48.37,48.24,48.29,7459.0,46.8467,46.9632,46.837,46.8855,7459.0
2021-09-14 13:30:00,48.28,48.32,48.14,48.24,9882.0,46.8758,46.9147,46.7399,46.837,9882.0
2021-09-14 13:35:00,48.22,48.49,48.15,48.49,14373.0,46.8176,47.0797,46.7496,47.0797,14373.0
2021-09-14 13:40:00,48.53,48.53,48.41,48.49,4938.0,47.1186,47.1186,47.0021,47.0797,4938.0
2021-09-14 13:45:00,48.5,48.55,48.44,48.44,4373.0,47.0894,47.138,47.0312,47.0312,4373.0
2021-09-14 13:50:00,48.44,48.64,48.44,48.61,6455.0,47.0312,47.2254,47.0312,47.1962,6455.0
2021-09-14 13:55:00,48.57,48.64,48.54,48.61,3634.0,47.1574,47.2254,47.1283,47.1962,3634.0
2021-09-14 14:00:00,48.54,48.6,48.45,48.54,8000.0,47.1283,47.1865,47.0409,47.1283,8000.0
2021-09-14 14:05:00,48.55,48.66,48.47,48.51,6733.0,47.138,47.2448,47.0603,47.0991,6733.0
2021-09-14 14:10:00,48.53,48.56,48.5,48.5,3709.0,47.1186,47.1477,47.0894,47.0894,3709.0
2021-09-14 14:15:00,48.5,48.5,48.24,48.24,19296.0,47.0894,47.0894,46.837,46.837,19296.0
2021-09-14 14:20:00,48.21,48.21,48.05,48.19,15342.0,46.8079,46.8079,46.6525,46.7885,15342.0
2021-09-14 14:25:00,48.19,48.19,48.06,48.09,11510.0,46.7885,46.7885,46.6622,46.6914,11510.0
2021-09-14 14:30:00,48.08,48.15,48.01,48.02,8088.0,46.6816,46.7496,46.6137,46.6234,8088.0
2021-09-14 14:35:00,48.0,48.09,47.92,48.05,12108.0,46.604,46.6914,46.5263,46.6525,12108.0
2021-09-14 14:40:00,48.06,48.14,48.02,48.07,7534.0,46.6622,46.7399,46.6234,46.6719,7534.0
2021-09-14 14:45:00,48.03,48.05,47.73,47.73,9472.0,46.6331,46.6525,46.3418,46.3418,9472.0
2021-09-14 14:50:00,47.72,47.82,47.65,47.74,23528.0,46.3321,46.4292,46.2642,46.3515,23528.0
2021-09-14 14:55:00,47.81,47.97,47.76,47.95,7973.0,46.4195,46.5748,46.371,46.5554,7973.0
2021-09-14 15:00:00,47.92,47.94,47.77,47.81,12596.0,46.5263,46.5457,46.3807,46.4195,12596.0
2021-09-14 15:05:00,47.79,47.94,47.62,47.63,35242.0,46.4001,46.5457,46.235,46.2447,35242.0
2021-09-14 15:10:00,47.65,47.8,47.58,47.58,9352.0,46.2642,46.4098,46.1962,46.1962,9352.0
2021-09-14 15:15:00,47.62,47.63,47.46,47.51,20904.0,46.235,46.2447,46.0797,46.1282,20904.0
2021-09-14 15:20:00,47.53,47.76,47.49,47.67,6850.0,46.1476,46.371,46.1088,46.2836,6850.0
2021-09-14 15:25:00,47.66,47.78,47.6,47.63,6777.0,46.2739,46.3904,46.2156,46.2447,6777.0
2021-09-14 15:30:00,47.61,47.68,47.51,47.66,16700.0,46.2253,46.2933,46.1282,46.2739,16700.0
2021-09-14 15:35:00,47.58,47.64,47.48,47.63,10225.0,46.1962,46.2544,46.0991,46.2447,10225.0
2021-09-14 15:40:00,47.6,47.68,47.57,47.6,9668.0,46.2156,46.2933,46.1865,46.2156,9668.0
2021-09-14 15:45:00,47.66,47.74,47.43,47.51,16945.0,46.2739,46.3515,46.0506,46.1282,16945.0
2021-09-14 15:50:00,47.52,47.81,47.48,47.73,23245.0,46.1379,46.4195,46.0991,46.3418,23245.0
2021-09-14 15:55:00,47.74,47.9,47.74,47.9,37642.0,46.3515,46.5069,46.3515,46.5069,37642.0
2021-09-15 09:30:00,48.06,48.09,46.96,47.35,74429.0,46.6622,46.6914,45.5942,45.9729,74429.0
2021-09-15 09:35:00,47.31,47.32,46.97,47.13,32664.0,45.934,45.9438,45.6039,45.7593,32664.0
2021-09-15 09:40:00,47.1,47.21,46.77,46.89,33256.0,45.7302,45.837,45.4097,45.5263,33256.0
2021-09-15 09:45:00,46.95,47.43,46.85,47.43,17756.0,45.5845,46.0506,45.4874,46.0506,17756.0
2021-09-15 09:50:00,47.42,47.5,47.05,47.1,16458.0,46.0408,46.1185,45.6816,45.7302,16458.0
2021-09-15 09:55:00,47.07,47.35,46.92,47.35,24508.0,45.701,45.9729,45.5554,45.9729,24508.0
2021-09-15 10:00:00,47.33,47.9,47.24,47.86,34198.0,45.9535,46.5069,45.8661,46.468,34198.0
2021-09-15 10:05:00,47.85,47.92,47.6,47.66,20157.0,46.4583,46.5263,46.2156,46.2739,20157.0
2021-09-15 10:10:00,47.65,47.71,46.98,47.1,20745.0,46.2642,46.3224,45.6136,45.7302,20745.0
2021-09-15 10:15:00,47.08,47.15,46.98,47.12,19619.0,45.7107,45.7787,45.6136,45.7496,19619.0
2021-09-15 10:20:00,47.14,47.23,46.94,47.08,25358.0,45.769,45.8564,45.5748,45.7107,25358.0
2021-09-15 10:25:00,47.1,47.22,47.04,47.11,12618.0,45.7302,45.8467,45.6719,45.7399,12618.0
2021-09-15 10:30:00,47.08,47.49,46.95,47.49,13810.0,45.7107,46.1088,45.5845,46.1088,13810.0
2021-09-15 10:35:00,47.47,47.6,47.46,47.52,13570.0,46.0894,46.2156,46.0797,46.1379,13570.0
2021-09-15 10:40:00,47.54,47.57,47.1,47.16,5046.0,46.1574,46.1865,45.7302,45.7884,5046.0
2021-09-15 10:45:00,47.2,47.21,47.02,47.16,12071.0,45.8272,45.837,45.6525,45.7884,12071.0
2021-09-15 10:50:00,47.16,47.26,46.79,46.79,32371.0,45.7884,45.8855,45.4292,45.4292,32371.0
2021-09-15 10:55:00,46.8,47.24,46.8,47.21,17547.0,45.4389,45.8661,45.4389,45.837,17547.0
2021-09-15 11:00:00,47.21,47.5,47.18,47.5,12333.0,45.837,46.1185,45.8078,46.1185,12333.0
2021-09-15 11:05:00,47.46,47.67,47.46,47.62,11220.0,46.0797,46.2836,46.0797,46.235,11220.0
2021-09-15 11:10:00,47.64,47.64,47.48,47.49,6819.0,46.2544,46.2544,46.0991,46.1088,6819.0
2021-09-15 11:15:00,47.55,47.62,47.38,47.4,7514.0,46.1671,46.235,46.002,46.0214,7514.0
2021-09-15 11:20:00,47.4,47.73,47.39,47.71,11509.0,46.0214,46.3418,46.0117,46.3224,11509.0
2021-09-15 11:25:00,47.66,47.79,47.63,47.63,5609.0,46.2739,46.4001,46.2447,46.2447,5609.0
2021-09-15 11:30:00,47.6,47.6,47.3,47.49,12320.0,46.2156,46.2156,45.9243,46.1088,12320.0
2021-09-15 11:35:00,47.47,47.62,47.45,47.56,7614.0,46.0894,46.235,46.07,46.1768,7614.0
2021-09-15 11:40:00,47.57,47.57,47.46,47.48,9834.0,46.1865,46.1865,46.0797,46.0991,9834.0
2021-09-15 11:45:00,47.43,47.43,47.35,47.4,2000.0,46.0506,46.0506,45.9729,46.0214,2000.0
2021-09-15 11:50:00,47.39,47.45,47.36,47.4,6388.0,46.0117,46.07,45.9826,46.0214,6388.0
2021-09-15 11:55:00,47.4,47.72,47.39,47.72,13442.0,46.0214,46.3321,46.0117,46.3321,13442.0
2021-09-15 12:00:00,47.71,47.72,47.58,47.65,6443.0,46.3224,46.3321,46.1962,46.2642,6443.0
2021-09-15 12:05:00,47.6,47.64,47.5,47.52,5189.0,46.2156,46.2544,46.1185,46.1379,5189.0
2021-09-15 12:10:00,47.54,47.54,47.37,47.43,3950.0,46.1574,46.1574,45.9923,46.0506,3950.0
2021-09-15 12:15:00,47.4,47.48,47.38,47.43,2950.0,46.0214,46.0991,46.002,46.0506,2950.0
2021-09-15 12:20:00,47.4,47.62,47.36,47.62,19084.0,46.0214,46.235,45.9826,46.235,19084.0
2021-09-15 12:25:00,47.61,47.77,47.6,47.64,12549.0,46.2253,46.3807,46.2156,46.2544,12549.0
2021-09-15 12:30:00,47.69,47.88,47.69,47.86,12822.0,46.303,46.4875,46.303,46.468,12822.0
2021-09-15 12:35:00,47.85,47.88,47.76,47.87,9472.0,46.4583,46.4875,46.371,46.4778,9472.0
2021-09-15 12:40:00,47.9,48.11,47.89,48.08,51565.0,46.5069,46.7108,46.4972,46.6816,51565.0
2021-09-15 12:45:00,48.08,48.1,47.98,48.02,12706.0,46.6816,46.7011,46.5846,46.6234,12706.0
2021-09-15 12:50:00,48.02,48.04,47.9,47.91,3403.0,46.6234,46.6428,46.5069,46.5166,3403.0
2021-09-15 12:55:00,47.94,48.09,47.94,48.07,18415.0,46.5457,46.6914,46.5457,46.6719,18415.0
2021-09-15 13:00:00,48.08,48.08,47.87,47.9,5030.0,46.6816,46.6816,46.4778,46.5069,5030.0
2021-09-15 13:05:00,47.97,47.98,47.85,47.86,7670.0,46.5748,46.5846,46.4583,46.468,7670.0
2021-09-15 13:10:00,47.88,47.92,47.85,47.87,12361.0,46.4875,46.5263,46.4583,46.4778,12361.0
2021-09-15 13:15:00,47.93,48.01,47.88,47.96,29343.0,46.536,46.6137,46.4875,46.5651,29343.0
2021-09-15 13:20:00,47.94,47.99,47.86,47.9,7534.0,46.5457,46.5943,46.468,46.5069,7534.0
2021-09-15 13:25:00,47.93,48.0,47.87,47.9,4683.0,46.536,46.604,46.4778,46.5069,4683.0
2021-09-15 13:30:00,47.92,48.06,47.91,48.06,9874.0,46.5263,46.6622,46.5166,46.6622,9874.0
2021-09-15 13:35:00,48.03,48.05,47.97,47.98,6993.0,46.6331,46.6525,46.5748,46.5846,6993.0
2021-09-15 13:40:00,47.96,47.99,47.9,47.98,4271.0,46.5651,46.5943,46.5069,46.5846,4271.0
2021-09-15 13:45:00,47.98,48.08,47.98,48.08,4738.0,46.5846,46.6816,46.5846,46.6816,4738.0
2021-09-15 13:50:00,48.09,48.25,48.09,48.25,36769.0,46.6914,46.8467,46.6914,46.8467,36769.0
2021-09-15 13:55:00,48.26,48.27,48.03,48.03,17993.0,46.8564,46.8661,46.6331,46.6331,17993.0
2021-09-15 14:00:00,48.02,48.14,48.0,48.14,11888.0,46.6234,46.7399,46.604,46.7399,11888.0
2021-09-15 14:05:00,48.14,48.38,48.14,48.35,30752.0,46.7399,46.9729,46.7399,46.9438,30752.0
2021-09-15 14:10:00,48.36,48.36,48.25,48.25,10499.0,46.9535,46.9535,46.8467,46.8467,10499.0
2021-09-15 14:15:00,48.27,48.34,48.24,48.24,14871.0,46.8661,46.9341,46.837,46.837,14871.0
2021-09-15 14:20:00,48.24,48.28,48.13,48.21,6671.0,46.837,46.8758,46.7302,46.8079,6671.0
2021-09-15 14:25:00,48.23,48.26,48.17,48.18,17931.0,46.8273,46.8564,46.769,46.7787,17931.0
2021-09-15 14:30:00,48.18,48.22,48.11,48.22,12386.0,46.7787,46.8176,46.7108,46.8176,12386.0
2021-09-15 14:35:00,48.24,48.27,48.08,48.08,21022.0,46.837,46.8661,46.6816,46.6816,21022.0
2021-09-15 14:40:00,48.09,48.1,48.02,48.02,9034.0,46.6914,46.7011,46.6234,46.6234,9034.0
2021-09-15 14:45:00,48.05,48.13,48.05,48.13,5850.0,46.6525,46.7302,46.6525,46.7302,5850.0
2021-09-15 14:50:00,48.11,48.13,48.03,48.13,3694.0,46.7108,46.7302,46.6331,46.7302,3694.0
2021-09-15 14:55:00,48.13,48.22,48.12,48.16,6300.0,46.7302,46.8176,46.7205,46.7593,6300.0
2021-09-15 15:00:00,48.17,48.24,48.13,48.18,8148.0,46.769,46.837,46.7302,46.7787,8148.0
2021-09-15 15:05:00,48.19,48.22,48.16,48.2,6870.0,46.7885,46.8176,46.7593,46.7982,6870.0
2021-09-15 15:10:00,48.2,48.26,48.19,48.24,8516.0,46.7982,46.8564,46.7885,46.837,8516.0
2021-09-15 15:15:00,48.27,48.37,48.23,48.36,7796.0,46.8661,46.9632,46.8273,46.9535,7796.0
2021-09-15 15:20:00,48.35,48.36,48.27,48.34,5450.0,46.9438,46.9535,46.8661,46.9341,5450.0
2021-09-15 15:25:00,48.35,48.35,48.18,48.18,5000.0,46.9438,46.9438,46.7787,46.7787,5000.0
2021-09-15 15:30:00,48.2,48.29,48.18,48.24,13029.0,46.7982,46.8855,46.7787,46.837,13029.0
2021-09-15 15:35:00,48.28,48.42,48.25,48.41,5103.0,46.8758,47.0118,46.8467,47.0021,5103.0
2021-09-15 15:40:00,48.41,48.46,48.34,48.46,12170.0,47.0021,47.0506,46.9341,47.0506,12170.0
2021-09-15 15:45:00,48.47,48.48,48.29,48.3,21107.0,47.0603,47.07,46.8855,46.8953,21107.0
2021-09-15 15:50:00,48.34,48.6,48.3,48.6,66032.0,46.9341,47.1865,46.8953,47.1865,66032.0
2021-09-15 15:55:00,48.63,48.69,48.54,48.65,54591.0,47.2157,47.2739,47.1283,47.2351,54591.0
2021-09-16 09:30:00,47.74,47.74,47.02,47.6,132487.0,46.3515,46.3515,45.6525,46.2156,132487.0
2021-09-16 09:35:00,47.64,47.68,47.25,47.25,40855.0,46.2544,46.2933,45.8758,45.8758,40855.0
2021-09-16 09:40:00,47.21,47.39,47.13,47.32,24739.0,45.837,46.0117,45.7593,45.9438,24739.0
2021-09-16 09:45:00,47.37,47.54,47.16,47.38,44884.0,45.9923,46.1574,45.7884,46.002,44884.0
2021-09-16 09:50:00,47.35,47.46,47.12,47.24,38590.0,45.9729,46.0797,45.7496,45.8661,38590.0
2021-09-16 09:55:00,47.23,47.7,47.14,47.67,28521.0,45.8564,46.3127,45.769,46.2836,28521.0
2021-09-16 10:00:00,47.67,47.7,47.24,47.42,18675.0,46.2836,46.3127,45.8661,46.0408,18675.0
2021-09-16 10:05:00,47.47,47.85,47.47,47.83,12608.0,46.0894,46.4583,46.0894,46.4389,12608.0
2021-09-16 10:10:00,47.79,47.84,47.52,47.53,20841.0,46.4001,46.4486,46.1379,46.1476,20841.0
2021-09-16 10:15:00,47.52,47.63,47.43,47.62,15441.0,46.1379,46.2447,46.0506,46.235,15441.0
2021-09-16 10:20:00,47.63,47.92,47.55,47.89,12496.0,46.2447,46.5263,46.1671,46.4972,12496.0
2021-09-16 10:25:00,47.93,48.07,47.85,48.03,18789.0,46.536,46.6719,46.4583,46.6331,18789.0
2021-09-16 10:30:00,47.97,48.18,47.92,48.06,13884.0,46.5748,46.7787,46.5263,46.6622,13884.0
2021-09-16 10:35:00,48.1,48.1,47.87,48.05,12326.0,46.7011,46.7011,46.4778,46.6525,12326.0
2021-09-16 10:40:00,48.04,48.11,47.77,47.9,14416.0,46.6428,46.7108,46.3807,46.5069,14416.0
2021-09-16 10:45:00,47.89,48.09,47.84,47.99,13043.0,46.4972,46.6914,46.4486,46.5943,13043.0
2021-09-16 10:50:00,47.97,47.97,47.66,47.67,17424.0,46.5748,46.5748,46.2739,46.2836,17424.0
2021-09-16 10:55:00,47.66,47.66,47.51,47.63,7895.0,46.2739,46.2739,46.1282,46.2447,7895.0
2021-09-16 11:00:00,47.6,47.81,47.58,47.65,7471.0,46.2156,46.4195,46.1962,46.2642,7471.0
2021-09-16 11:05:00,47.59,47.71,47.51,47.71,7416.0,46.2059,46.3224,46.1282,46.3224,7416.0
2021-09-16 11:10:00,47.62,47.77,47.6,47.63,7323.0,46.235,46.3807,46.2156,46.2447,7323.0
2021-09-16 11:15:00,47.61,47.61,47.31,47.33,18752.0,46.2253,46.2253,45.934,45.9535,18752.0
2021-09-16 11:20:00,47.33,47.36,47.08,47.3,34407.0,45.9535,45.9826,45.7107,45.9243,34407.0
2021-09-16 11:25:00,47.31,47.46,47.27,47.36,13350.0,45.934,46.0797,45.8952,45.9826,13350.0
2021-09-16 11:30:00,47.39,47.54,47.35,47.47,9740.0,46.0117,46.1574,45.9729,46.0894,9740.0
2021-09-16 11:35:00,47.44,47.68,47.4,47.67,4358.0,46.0603,46.2933,46.0214,46.2836,4358.0
2021-09-16 11:40:00,47.67,47.8,47.57,47.57,5043.0,46.2836,46.4098,46.1865,46.1865,5043.0
2021-09-16 11:45:00,47.61,47.61,47.46,47.6,6438.0,46.2253,46.2253,46.0797,46.2156,6438.0
2021-09-16 11:50:00,47.6,47.7,47.6,47.7,2323.0,46.2156,46.3127,46.2156,46.3127,2323.0
2021-09-16 11:55:00,47.66,47.8,47.66,47.8,4460.0,46.2739,46.4098,46.2739,46.4098,4460.0
2021-09-16 12:00:00,47.82,47.86,47.74,47.75,6712.0,46.4292,46.468,46.3515,46.3612,6712.0
2021-09-16 12:05:00,47.76,47.91,47.76,47.83,25404.0,46.371,46.5166,46.371,46.4389,25404.0
2021-09-16 12:10:00,47.88,47.89,47.83,47.87,2000.0,46.4875,46.4972,46.4389,46.4778,2000.0
2021-09-16 12:15:00,47.88,47.97,47.87,47.93,5913.0,46.4875,46.5748,46.4778,46.536,5913.0
2021-09-16 12:20:00,47.97,48.03,47.88,47.94,25477.0,46.5748,46.6331,46.4875,46.5457,25477.0
2021-09-16 12:25:00,47.93,47.96,47.81,47.82,6300.0,46.536,46.5651,46.4195,46.4292,6300.0
2021-09-16 12:30:00,47.83,47.94,47.83,47.92,3303.0,46.4389,46.5457,46.4389,46.5263,3303.0
2021-09-16 12:35:00,47.91,47.92,47.83,47.88,3900.0,46.5166,46.5263,46.4389,46.4875,3900.0
2021-09-16 12:40:00,47.9,48.05,47.9,48.05,6634.0,46.5069,46.6525,46.5069,46.6525,6634.0
2021-09-16 12:45:00,48.05,48.1,48.03,48.08,8295.0,46.6525,46.7011,46.6331,46.6816,8295.0
2021-09-16 12:50:00,48.1,48.15,47.98,47.98,11785.0,46.7011,46.7496,46.5846,46.5846,11785.0
2021-09-16 12:55:00,47.98,48.21,47.98,48.19,14135.0,46.5846,46.8079,46.5846,46.7885,14135.0
2021-09-16 13:00:00,48.19,48.19,48.01,48.02,7500.0,46.7885,46.7885,46.6137,46.6234,7500.0
2021-09-16 13:05:00,48.02,48.08,47.98,48.05,3474.0,46.6234,46.6816,46.5846,46.6525,3474.0
2021-09-16 13:10:00,48.03,48.12,48.03,48.12,4900.0,46.6331,46.7205,46.6331,46.7205,4900.0
2021-09-16 13:15:00,48.13,48.15,48.03,48.1,9370.0,46.7302,46.7496,46.6331,46.7011,9370.0
2021-09-16 13:20:00,48.13,48.18,48.12,48.14,2659.0,46.7302,46.7787,46.7205,46.7399,2659.0
2021-09-16 13:25:00,48.17,48.18,48.14,48.14,3960.0,46.769,46.7787,46.7399,46.7399,3960.0
2021-09-16 13:30:00,48.15,48.15,48.02,48.02,6192.0,46.7496,46.7496,46.6234,46.6234,6192.0
2021-09-16 13:35:00,48.06,48.07,47.98,48.02,5720.0,46.6622,46.6719,46.5846,46.6234,5720.0
2021-09-16 13:40:00,48.05,48.15,48.05,48.13,2850.0,46.6525,46.7496,46.6525,46.7302,2850.0
2021-09-16 13:45:00,48.07,48.29,48.06,48.28,9626.0,46.6719,46.8855,46.6622,46.8758,9626.0
2021-09-16 13:50:00,48.29,48.63,48.27,48.61,30564.0,46.8855,47.2157,46.8661,47.1962,30564.0
2021-09-16 13:55:00,48.63,48.79,48.63,48.76,58590.0,47.2157,47.371,47.2157,47.3419,58590.0
2021-09-16 14:00:00,48.79,48.8,48.7,48.71,22342.0,47.371,47.3807,47.2836,47.2933,22342.0
2021-09-16 14:05:00,48.71,48.83,48.67,48.81,43309.0,47.2933,47.4098,47.2545,47.3904,43309.0
2021-09-16 14:10:00,48.82,49.13,48.82,49.0,112646.0,47.4001,47.7011,47.4001,47.5749,112646.0
2021-09-16 14:15:00,49.0,49.04,48.89,48.91,5500.0,47.5749,47.6137,47.4681,47.4875,5500.0
2021-09-16 14:20:00,48.92,48.95,48.9,48.94,6900.0,47.4972,47.5263,47.4778,47.5166,6900.0
2021-09-16 14:25:00,48.94,49.01,48.8,48.88,19778.0,47.5166,47.5846,47.3807,47.4584,19778.0
2021-09-16 14:30:00,48.87,48.93,48.84,48.86,5600.0,47.4487,47.5069,47.4195,47.439,5600.0
2021-09-16 14:35:00,48.86,48.97,48.84,48.88,9700.0,47.439,47.5458,47.4195,47.4584,9700.0
2021-09-16 14:40:00,48.87,48.88,48.79,48.83,4313.0,47.4487,47.4584,47.371,47.4098,4313.0
2021-09-16 14:45:00,48.85,48.92,48.84,48.92,3400.0,47.4293,47.4972,47.4195,47.4972,3400.0
2021-09-16 14:50:00,48.94,49.08,48.88,49.05,17008.0,47.5166,47.6526,47.4584,47.6234,17008.0
2021-09-16 14:55:00,49.08,49.14,49.07,49.07,13892.0,47.6526,47.7108,47.6429,47.6429,13892.0
2021-09-16 15:00:00,49.09,49.14,49.01,49.08,10819.0,47.6623,47.7108,47.5846,47.6526,10819.0
2021-09-16 15:05:00,49.09,49.41,49.09,49.33,58952.0,47.6623,47.973,47.6623,47.8953,58952.0
2021-09-16 15:10:00,49.32,49.44,49.32,49.42,13049.0,47.8856,48.0021,47.8856,47.9827,13049.0
2021-09-16 15:15:00,49.44,49.52,49.16,49.22,33542.0,48.0021,48.0798,47.7302,47.7885,33542.0
2021-09-16 15:20:00,49.23,49.24,49.09,49.09,7497.0,47.7982,47.8079,47.6623,47.6623,7497.0
2021-09-16 15:25:00,49.1,49.12,48.98,48.98,9743.0,47.672,47.6914,47.5555,47.5555,9743.0
2021-09-16 15:30:00,49.03,49.08,48.96,48.98,6313.0,47.604,47.6526,47.5361,47.5555,6313.0
2021-09-16 15:35:00,48.99,49.17,48.99,49.16,8113.0,47.5652,47.7399,47.5652,47.7302,8113.0
2021-09-16 15:40:00,49.15,49.16,49.07,49.12,9403.0,47.7205,47.7302,47.6429,47.6914,9403.0
2021-09-16 15:45:00,49.13,49.21,49.05,49.05,11837.0,47.7011,47.7788,47.6234,47.6234,11837.0
2021-09-16 15:50:00,49.06,49.18,49.06,49.12,16662.0,47.6331,47.7497,47.6331,47.6914,16662.0
2021-09-16 15:55:00,49.05,49.08,48.94,49.0,33819.0,47.6234,47.6526,47.5166,47.5749,33819.0
2021-09-17 09:30:00,48.47,48.56,47.75,47.92,112620.0,47.0603,47.1477,46.3612,46.5263,112620.0
2021-09-17 09:35:00,47.9,47.9,47.24,47.37,71090.0,46.5069,46.5069,45.8661,45.9923,71090.0
2021-09-17 09:40:00,47.31,47.65,47.18,47.46,47281.0,45.934,46.2642,45.8078,46.0797,47281.0
2021-09-17 09:45:00,47.48,47.69,47.33,47.4,47907.0,46.0991,46.303,45.9535,46.0214,47907.0
2021-09-17 09:50:00,47.35,47.54,47.25,47.26,30621.0,45.9729,46.1574,45.8758,45.8855,30621.0
2021-09-17 09:55:00,47.28,47.38,46.75,47.19,239289.0,45.9049,46.002,45.3903,45.8175,239289.0
2021-09-17 10:00:00,47.17,47.26,47.04,47.18,30106.0,45.7981,45.8855,45.6719,45.8078,30106.0
2021-09-17 10:05:00,47.16,47.43,46.95,47.39,39736.0,45.7884,46.0506,45.5845,46.0117,39736.0
2021-09-17 10:10:00,47.31,47.31,46.85,46.85,40998.0,45.934,45.934,45.4874,45.4874,40998.0
2021-09-17 10:15:00,46.85,46.96,46.64,46.67,54059.0,45.4874,45.5942,45.2835,45.3127,54059.0
2021-09-17 10:20:00,46.67,46.89,46.61,46.67,33225.0,45.3127,45.5263,45.2544,45.3127,33225.0
2021-09-17 10:25:00,46.66,46.86,46.61,46.73,29315.0,45.3029,45.4971,45.2544,45.3709,29315.0
2021-09-17 10:30:00,46.72,46.93,46.56,46.92,25610.0,45.3612,45.5651,45.2059,45.5554,25610.0
2021-09-17 10:35:00,46.91,46.98,46.58,46.67,27777.0,45.5457,45.6136,45.2253,45.3127,27777.0
2021-09-17 10:40:00,46.68,46.71,46.55,46.61,20150.0,45.3224,45.3515,45.1961,45.2544,20150.0
2021-09-17 10:45:00,46.6,46.6,46.38,46.54,37366.0,45.2447,45.2447,45.0311,45.1864,37366.0
2021-09-17 10:50:00,46.51,46.7,46.34,46.67,21108.0,45.1573,45.3418,44.9923,45.3127,21108.0
2021-09-17 10:55:00,46.66,46.66,46.4,46.52,14038.0,45.3029,45.3029,45.0505,45.167,14038.0
2021-09-17 11:00:00,46.5,46.5,46.22,46.22,28916.0,45.1476,45.1476,44.8757,44.8757,28916.0
2021-09-17 11:05:00,46.23,46.28,46.03,46.16,44317.0,44.8855,44.934,44.6913,44.8175,44317.0
2021-09-17 11:10:00,46.14,46.57,45.98,46.55,55593.0,44.7981,45.2156,44.6427,45.1961,55593.0
2021-09-17 11:15:00,46.55,46.8,46.43,46.8,24212.0,45.1961,45.4389,45.0796,45.4389,24212.0
2021-09-17 11:20:00,46.74,46.9,46.74,46.76,13313.0,45.3806,45.536,45.3806,45.4,13313.0
2021-09-17 11:25:00,46.75,46.75,46.37,46.38,18019.0,45.3903,45.3903,45.0214,45.0311,18019.0
2021-09-17 11:30:00,46.4,46.4,46.05,46.2,21983.0,45.0505,45.0505,44.7107,44.8563,21983.0
2021-09-17 11:35:00,46.2,46.46,46.17,46.38,22431.0,44.8563,45.1088,44.8272,45.0311,22431.0
2021-09-17 11:40:00,46.4,46.49,46.36,46.41,8452.0,45.0505,45.1379,45.0117,45.0602,8452.0
2021-09-17 11:45:00,46.4,46.71,46.36,46.57,13678.0,45.0505,45.3515,45.0117,45.2156,13678.0
2021-09-17 11:50:00,46.55,46.55,46.22,46.23,13470.0,45.1961,45.1961,44.8757,44.8855,13470.0
2021-09-17 11:55:00,46.25,46.62,46.25,46.5,12964.0,44.9049,45.2641,44.9049,45.1476,12964.0
2021-09-17 12:00:00,46.52,46.72,46.5,46.68,4644.0,45.167,45.3612,45.1476,45.3224,4644.0
2021-09-17 12:05:00,46.76,46.82,46.55,46.58,26005.0,45.4,45.4583,45.1961,45.2253,26005.0
2021-09-17 12:10:00,46.59,46.69,46.56,46.56,29228.0,45.235,45.3321,45.2059,45.2059,29228.0
2021-09-17 12:15:00,46.59,46.61,46.44,46.58,9092.0,45.235,45.2544,45.0893,45.2253,9092.0
2021-09-17 12:20:00,46.6,46.93,46.55,46.93,22298.0,45.2447,45.5651,45.1961,45.5651,22298.0
2021-09-17 12:25:00,46.96,46.96,46.78,46.78,10120.0,45.5942,45.5942,45.4195,45.4195,10120.0
2021-09-17 12:30:00,46.78,46.98,46.78,46.92,5223.0,45.4195,45.6136,45.4195,45.5554,5223.0
2021-09-17 12:35:00,46.92,47.0,46.86,46.97,15639.0,45.5554,45.6331,45.4971,45.6039,15639.0
2021-09-17 12:40:00,47.0,47.01,46.86,46.92,14361.0,45.6331,45.6428,45.4971,45.5554,14361.0
2021-09-17 12:45:00,46.95,47.01,46.92,46.94,6295.0,45.5845,45.6428,45.5554,45.5748,6295.0
2021-09-17 12:50:00,46.96,47.07,46.87,46.98,13416.0,45.5942,45.701,45.5068,45.6136,13416.0
2021-09-17 12:55:00,47.03,47.05,46.8,46.82,8001.0,45.6622,45.6816,45.4389,45.4583,8001.0
2021-09-17 13:00:00,46.85,46.88,46.57,46.71,19846.0,45.4874,45.5166,45.2156,45.3515,19846.0
2021-09-17 13:05:00,46.67,46.77,46.61,46.63,9510.0,45.3127,45.4097,45.2544,45.2738,9510.0
2021-09-17 13:10:00,46.65,46.78,46.65,46.78,3806.0,45.2932,45.4195,45.2932,45.4195,3806.0
2021-09-17 13:15:00,46.71,46.78,46.58,46.59,12887.0,45.3515,45.4195,45.2253,45.235,12887.0
2021-09-17 13:20:00,46.6,46.63,46.52,46.58,18561.0,45.2447,45.2738,45.167,45.2253,18561.0
2021-09-17 13:25:00,46.59,46.64,46.5,46.64,7530.0,45.235,45.2835,45.1476,45.2835,7530.0
2021-09-17 13:30:00,46.62,46.62,46.39,46.47,7697.0,45.2641,45.2641,45.0408,45.1185,7697.0
2021-09-17 13:35:00,46.48,46.6,46.44,46.59,7769.0,45.1282,45.2447,45.0893,45.235,7769.0
2021-09-17 13:40:00,46.62,46.63,46.53,46.55,4753.0,45.2641,45.2738,45.1767,45.1961,4753.0
2021-09-17 13:45:00,46.57,46.57,46.22,46.22,10387.0,45.2156,45.2156,44.8757,44.8757,10387.0
2021-09-17 13:50:00,46.23,46.34,46.15,46.32,12637.0,44.8855,44.9923,44.8078,44.9728,12637.0
2021-09-17 13:55:00,46.3,46.36,46.25,46.36,20403.0,44.9534,45.0117,44.9049,45.0117,20403.0
2021-09-17 14:00:00,46.36,46.52,46.33,46.51,18800.0,45.0117,45.167,44.9825,45.1573,18800.0
2021-09-17 14:05:00,46.53,46.59,46.45,46.54,8877.0,45.1767,45.235,45.0991,45.1864,8877.0
2021-09-17 14:10:00,46.6,46.62,46.51,46.52,15833.0,45.2447,45.2641,45.1573,45.167,15833.0
2021-09-17 14:15:00,46.55,46.69,46.42,46.52,8514.0,45.1961,45.3321,45.0699,45.167,8514.0
2021-09-17 14:20:00,46.53,46.65,46.53,46.63,9885.0,45.1767,45.2932,45.1767,45.2738,9885.0
2021-09-17 14:25:00,46.65,46.65,46.4,46.4,10000.0,45.2932,45.2932,45.0505,45.0505,10000.0
2021-09-17 14:30:00,46.39,46.5,46.36,46.4,8160.0,45.0408,45.1476,45.0117,45.0505,8160.0
2021-09-17 14:35:00,46.38,46.48,46.28,46.45,9898.0,45.0311,45.1282,44.934,45.0991,9898.0
2021-09-17 14:40:00,46.44,46.6,46.44,46.6,13763.0,45.0893,45.2447,45.0893,45.2447,13763.0
2021-09-17 14:45:00,46.62,46.74,46.6,46.72,12787.0,45.2641,45.3806,45.2447,45.3612,12787.0
2021-09-17 14:50:00,46.72,46.72,46.62,46.64,3338.0,45.3612,45.3612,45.2641,45.2835,3338.0
2021-09-17 14:55:00,46.63,46.72,46.58,46.64,14814.0,45.2738,45.3612,45.2253,45.2835,14814.0
2021-09-17 15:00:00,46.7,46.87,46.68,46.84,9151.0,45.3418,45.5068,45.3224,45.4777,9151.0
2021-09-17 15:05:00,46.82,46.82,46.66,46.69,8362.0,45.4583,45.4583,45.3029,45.3321,8362.0
2021-09-17 15:10:00,46.7,46.72,46.64,46.68,10032.0,45.3418,45.3612,45.2835,45.3224,10032.0
2021-09-17 15:15:00,46.71,46.92,46.69,46.92,10755.0,45.3515,45.5554,45.3321,45.5554,10755.0
2021-09-17 15:20:00,46.94,46.99,46.94,46.98,18933.0,45.5748,45.6234,45.5748,45.6136,18933.0
2021-09-17 15:25:00,46.96,46.96,46.63,46.64,19547.0,45.5942,45.5942,45.2738,45.2835,19547.0
2021-09-17 15:30:00,46.7,46.86,46.67,46.84,35588.0,45.3418,45.4971,45.3127,45.4777,35588.0
2021-09-17 15:35:00,46.85,46.87,46.7,46.8,10934.0,45.4874,45.5068,45.3418,45.4389,10934.0
2021-09-17 15:40:00,46.84,47.06,46.83,47.06,33988.0,45.4777,45.6913,45.468,45.6913,33988.0
2021-09-17 15:45:00,47.07,47.07,46.67,46.74,25782.0,45.701,45.701,45.3127,45.3806,25782.0
2021-09-17 15:50:00,46.78,46.79,46.44,46.64,40699.0,45.4195,45.4292,45.0893,45.2835,40699.0
2021-09-17 15:55:00,46.62,46.78,46.51,46.75,37441.0,45.2641,45.4195,45.1573,45.3903,37441.0
2021-09-20 09:30:00,43.75,43.88,42.8,43.2,420102.0,42.4776,42.6038,41.5552,41.9436,420102.0
2021-09-20 09:35:00,43.21,43.69,43.08,43.6,80526.0,41.9533,42.4193,41.8271,42.3319,80526.0
2021-09-20 09:40:00,43.67,43.93,43.41,43.88,58357.0,42.3999,42.6523,42.1475,42.6038,58357.0
2021-09-20 09:45:00,43.95,44.19,43.77,44.06,75090.0,42.6718,42.9048,42.497,42.7786,75090.0
2021-09-20 09:50:00,44.1,44.12,43.68,44.01,28224.0,42.8174,42.8368,42.4096,42.73,28224.0
2021-09-20 09:55:00,43.99,44.19,43.63,44.11,31419.0,42.7106,42.9048,42.3611,42.8271,31419.0
2021-09-20 10:00:00,44.04,44.09,43.61,43.61,51439.0,42.7591,42.8077,42.3417,42.3417,51439.0
2021-09-20 10:05:00,43.6,43.91,43.52,43.65,45631.0,42.3319,42.6329,42.2543,42.3805,45631.0
2021-09-20 10:10:00,43.63,43.86,43.59,43.86,15428.0,42.3611,42.5844,42.3222,42.5844,15428.0
2021-09-20 10:15:00,43.82,44.01,43.68,43.89,43056.0,42.5455,42.73,42.4096,42.6135,43056.0
2021-09-20 10:20:00,43.83,43.83,43.4,43.4,50204.0,42.5553,42.5553,42.1378,42.1378,50204.0
2021-09-20 10:25:00,43.38,43.54,43.16,43.42,38648.0,42.1183,42.2737,41.9047,42.1572,38648.0
2021-09-20 10:30:00,43.38,43.48,43.12,43.17,28092.0,42.1183,42.2154,41.8659,41.9145,28092.0
2021-09-20 10:35:00,43.16,43.43,43.09,43.2,17061.0,41.9047,42.1669,41.8368,41.9436,17061.0
2021-09-20 10:40:00,43.15,43.15,42.87,43.0,54168.0,41.895,41.895,41.6232,41.7494,54168.0
2021-09-20 10:45:00,43.01,43.22,42.93,43.22,49295.0,41.7591,41.963,41.6814,41.963,49295.0
2021-09-20 10:50:00,43.19,43.35,43.04,43.33,29114.0,41.9339,42.0892,41.7882,42.0698,29114.0
2021-09-20 10:55:00,43.3,43.3,42.96,43.06,18191.0,42.0407,42.0407,41.7106,41.8077,18191.0
2021-09-20 11:00:00,43.05,43.2,42.84,43.15,25184.0,41.7979,41.9436,41.594,41.895,25184.0
2021-09-20 11:05:00,43.13,43.45,43.1,43.26,20978.0,41.8756,42.1863,41.8465,42.0018,20978.0
2021-09-20 11:10:00,43.23,43.44,43.14,43.31,18913.0,41.9727,42.1766,41.8853,42.0504,18913.0
2021-09-20 11:15:00,43.29,43.32,43.12,43.2,18525.0,42.031,42.0601,41.8659,41.9436,18525.0
2021-09-20 11:20:00,43.16,43.28,43.07,43.12,20862.0,41.9047,42.0213,41.8174,41.8659,20862.0
2021-09-20 11:25:00,43.12,43.46,43.09,43.43,19801.0,41.8659,42.196,41.8368,42.1669,19801.0
2021-09-20 11:30:00,43.47,43.52,43.09,43.13,13290.0,42.2057,42.2543,41.8368,41.8756,13290.0
2021-09-20 11:35:00,43.16,43.16,42.95,42.96,23525.0,41.9047,41.9047,41.7008,41.7106,23525.0
2021-09-20 11:40:00,42.93,42.95,42.81,42.85,19537.0,41.6814,41.7008,41.5649,41.6038,19537.0
2021-09-20 11:45:00,42.84,42.88,42.73,42.77,57071.0,41.594,41.6329,41.4872,41.5261,57071.0
2021-09-20 11:50:00,42.77,42.77,42.52,42.56,72573.0,41.5261,41.5261,41.2834,41.3222,72573.0
2021-09-20 11:55:00,42.55,42.56,42.46,42.51,67874.0,41.3125,41.3222,41.2251,41.2736,67874.0
2021-09-20 12:00:00,42.48,42.54,42.31,42.32,30866.0,41.2445,41.3028,41.0795,41.0892,30866.0
2021-09-20 12:05:00,42.3,42.3,42.11,42.11,31216.0,41.0698,41.0698,40.8853,40.8853,31216.0
2021-09-20 12:10:00,42.12,42.3,42.07,42.27,29234.0,40.895,41.0698,40.8464,41.0406,29234.0
2021-09-20 12:15:00,42.25,42.37,42.2,42.31,11821.0,41.0212,41.1377,40.9727,41.0795,11821.0
2021-09-20 12:20:00,42.31,42.31,42.0,42.02,54761.0,41.0795,41.0795,40.7785,40.7979,54761.0
2021-09-20 12:25:00,42.08,42.34,42.08,42.25,23325.0,40.8562,41.1086,40.8562,41.0212,23325.0
2021-09-20 12:30:00,42.22,42.27,42.06,42.13,12982.0,40.9921,41.0406,40.8367,40.9047,12982.0
2021-09-20 12:35:00,42.16,42.28,42.1,42.23,20765.0,40.9338,41.0503,40.8756,41.0018,20765.0
2021-09-20 12:40:00,42.21,42.23,42.0,42.05,23551.0,40.9824,41.0018,40.7785,40.827,23551.0
2021-09-20 12:45:00,42.05,42.22,41.99,42.06,54469.0,40.827,40.9921,40.7688,40.8367,54469.0
2021-09-20 12:50:00,42.08,42.14,42.02,42.09,12910.0,40.8562,40.9144,40.7979,40.8659,12910.0
2021-09-20 12:55:00,42.08,42.15,41.82,41.87,31957.0,40.8562,40.9241,40.6037,40.6523,31957.0
2021-09-20 13:00:00,41.86,42.05,41.78,41.78,47364.0,40.6426,40.827,40.5649,40.5649,47364.0
2021-09-20 13:05:00,41.77,41.8,41.53,41.55,52050.0,40.5552,40.5843,40.3221,40.3416,52050.0
2021-09-20 13:10:00,41.55,41.73,41.53,41.67,23264.0,40.3416,40.5163,40.3221,40.4581,23264.0
2021-09-20 13:15:00,41.69,42.06,41.66,42.06,37430.0,40.4775,40.8367,40.4484,40.8367,37430.0
2021-09-20 13:20:00,42.07,42.07,41.93,41.94,15119.0,40.8464,40.8464,40.7105,40.7202,15119.0
2021-09-20 13:25:00,41.98,42.14,41.91,42.14,23618.0,40.7591,40.9144,40.6911,40.9144,23618.0
2021-09-20 13:30:00,42.14,42.14,41.93,41.95,25420.0,40.9144,40.9144,40.7105,40.7299,25420.0
2021-09-20 13:35:00,41.96,42.2,41.94,42.2,28883.0,40.7396,40.9727,40.7202,40.9727,28883.0
2021-09-20 13:40:00,42.22,42.27,42.1,42.11,21178.0,40.9921,41.0406,40.8756,40.8853,21178.0
2021-09-20 13:45:00,42.11,42.26,42.06,42.21,13834.0,40.8853,41.0309,40.8367,40.9824,13834.0
2021-09-20 13:50:00,42.21,42.31,42.17,42.2,19383.0,40.9824,41.0795,40.9435,40.9727,19383.0
2021-09-20 13:55:00,42.19,42.19,42.06,42.14,17211.0,40.963,40.963,40.8367,40.9144,17211.0
2021-09-20 14:00:00,42.14,42.26,42.05,42.08,10008.0,40.9144,41.0309,40.827,40.8562,10008.0
2021-09-20 14:05:00,42.07,42.09,41.71,41.71,28522.0,40.8464,40.8659,40.4969,40.4969,28522.0
2021-09-20 14:10:00,41.71,41.74,41.64,41.64,10827.0,40.4969,40.526,40.4289,40.4289,10827.0
2021-09-20 14:15:00,41.64,41.73,41.63,41.7,21307.0,40.4289,40.5163,40.4192,40.4872,21307.0
2021-09-20 14:20:00,41.68,41.75,41.5,41.5,56340.0,40.4678,40.5358,40.293,40.293,56340.0
2021-09-20 14:25:00,41.5,41.5,41.28,41.33,41678.0,40.293,40.293,40.0794,40.128,41678.0
2021-09-20 14:30:00,41.31,41.44,41.28,41.38,22003.0,40.1085,40.2348,40.0794,40.1765,22003.0
2021-09-20 14:35:00,41.38,41.38,41.16,41.24,23872.0,40.1765,40.1765,39.9629,40.0406,23872.0
2021-09-20 14:40:00,41.3,41.47,41.25,41.25,21813.0,40.0988,40.2639,40.0503,40.0503,21813.0
2021-09-20 14:45:00,41.23,41.62,41.22,41.37,39018.0,40.0309,40.4095,40.0212,40.1668,39018.0
2021-09-20 14:50:00,41.36,41.46,41.25,41.25,13327.0,40.1571,40.2542,40.0503,40.0503,13327.0
2021-09-20 14:55:00,41.28,41.64,41.21,41.46,22807.0,40.0794,40.4289,40.0115,40.2542,22807.0
2021-09-20 15:00:00,41.44,41.71,41.41,41.67,23216.0,40.2348,40.4969,40.2056,40.4581,23216.0
2021-09-20 15:05:00,41.64,41.64,41.4,41.44,11815.0,40.4289,40.4289,40.1959,40.2348,11815.0
2021-09-20 15:10:00,41.42,41.61,41.35,41.36,25265.0,40.2153,40.3998,40.1474,40.1571,25265.0
2021-09-20 15:15:00,41.34,41.48,41.22,41.29,22742.0,40.1377,40.2736,40.0212,40.0891,22742.0
2021-09-20 15:20:00,41.28,41.73,41.28,41.69,24742.0,40.0794,40.5163,40.0794,40.4775,24742.0
2021-09-20 15:25:00,41.73,41.99,41.64,41.99,42615.0,40.5163,40.7688,40.4289,40.7688,42615.0
2021-09-20 15:30:00,41.98,42.21,41.91,42.13,24020.0,40.7591,40.9824,40.6911,40.9047,24020.0
2021-09-20 15:35:00,42.15,42.35,42.15,42.18,19891.0,40.9241,41.1183,40.9241,40.9532,19891.0
2021-09-20 15:40:00,42.2,42.5,42.2,42.41,14746.0,40.9727,41.2639,40.9727,41.1766,14746.0
2021-09-20 15:45:00,42.43,42.53,42.24,42.46,56733.0,41.196,41.2931,41.0115,41.2251,56733.0
2021-09-20 15:50:00,42.5,43.04,42.5,42.83,107779.0,41.2639,41.7882,41.2639,41.5843,107779.0
2021-09-20 15:55:00,42.87,43.28,42.87,43.25,54394.0,41.6232,42.0213,41.6232,41.9921,54394.0
2021-09-21 09:30:00,44.05,44.38,43.45,43.76,224502.0,42.7689,43.0893,42.1863,42.4873,224502.0
2021-09-21 09:35:00,43.75,44.0,43.53,43.78,25862.0,42.4776,42.7203,42.264,42.5067,25862.0
2021-09-21 09:40:00,43.81,43.81,43.24,43.36,59871.0,42.5358,42.5358,41.9824,42.0989,59871.0
2021-09-21 09:45:00,43.39,43.93,43.39,43.89,45152.0,42.1281,42.6523,42.1281,42.6135,45152.0
2021-09-21 09:50:00,43.92,44.0,43.58,43.58,61996.0,42.6426,42.7203,42.3125,42.3125,61996.0
2021-09-21 09:55:00,43.59,43.72,43.0,43.14,43081.0,42.3222,42.4485,41.7494,41.8853,43081.0
2021-09-21 10:00:00,43.15,43.22,42.88,43.13,29926.0,41.895,41.963,41.6329,41.8756,29926.0
2021-09-21 10:05:00,43.16,43.25,42.66,42.66,30140.0,41.9047,41.9921,41.4193,41.4193,30140.0
2021-09-21 10:10:00,42.68,42.95,42.42,42.95,23459.0,41.4387,41.7008,41.1863,41.7008,23459.0
2021-09-21 10:15:00,42.95,43.08,42.75,42.97,17943.0,41.7008,41.8271,41.5067,41.7203,17943.0
2021-09-21 10:20:00,43.06,43.06,42.84,42.93,11762.0,41.8077,41.8077,41.594,41.6814,11762.0
2021-09-21 10:25:00,43.0,43.02,42.73,43.02,17336.0,41.7494,41.7688,41.4872,41.7688,17336.0
2021-09-21 10:30:00,43.1,43.25,42.98,43.04,14251.0,41.8465,41.9921,41.73,41.7882,14251.0
2021-09-21 10:35:00,43.0,43.2,42.91,43.1,8838.0,41.7494,41.9436,41.662,41.8465,8838.0
2021-09-21 10:40:00,43.15,43.15,43.0,43.03,4941.0,41.895,41.895,41.7494,41.7785,4941.0
2021-09-21 10:45:00,43.01,43.03,42.43,42.44,23723.0,41.7591,41.7785,41.196,41.2057,23723.0
2021-09-21 10:50:00,42.48,42.54,42.35,42.44,11626.0,41.2445,41.3028,41.1183,41.2057,11626.0
2021-09-21 10:55:00,42.5,42.8,42.5,42.72,13697.0,41.2639,41.5552,41.2639,41.4775,13697.0
2021-09-21 11:00:00,42.72,42.91,42.6,42.89,14244.0,41.4775,41.662,41.361,41.6426,14244.0
2021-09-21 11:05:00,42.9,43.41,42.9,43.41,47675.0,41.6523,42.1475,41.6523,42.1475,47675.0
2021-09-21 11:10:00,43.37,43.58,43.24,43.54,16093.0,42.1086,42.3125,41.9824,42.2737,16093.0
2021-09-21 11:15:00,43.57,43.62,43.5,43.54,46957.0,42.3028,42.3514,42.2349,42.2737,46957.0
2021-09-21 11:20:00,43.53,43.6,43.45,43.56,24399.0,42.264,42.3319,42.1863,42.2931,24399.0
2021-09-21 11:25:00,43.6,43.67,43.45,43.52,15779.0,42.3319,42.3999,42.1863,42.2543,15779.0
2021-09-21 11:30:00,43.6,44.1,43.6,44.08,31401.0,42.3319,42.8174,42.3319,42.798,31401.0
2021-09-21 11:35:00,44.06,44.13,44.03,44.08,38103.0,42.7786,42.8465,42.7494,42.798,38103.0
2021-09-21 11:40:00,44.08,44.13,44.02,44.1,10314.0,42.798,42.8465,42.7397,42.8174,10314.0
2021-09-21 11:45:00,44.12,44.23,44.0,44.02,60239.0,42.8368,42.9436,42.7203,42.7397,60239.0
2021-09-21 11:50:00,44.05,44.09,43.98,44.03,13146.0,42.7689,42.8077,42.7009,42.7494,13146.0
2021-09-21 11:55:00,44.01,44.05,43.95,43.99,4705.0,42.73,42.7689,42.6718,42.7106,4705.0
2021-09-21 12:00:00,43.99,44.27,43.96,44.19,19858.0,42.7106,42.9825,42.6815,42.9048,19858.0
2021-09-21 12:05:00,44.19,44.32,44.15,44.28,11008.0,42.9048,43.031,42.8659,42.9922,11008.0
2021-09-21 12:10:00,44.28,44.33,44.2,44.32,6717.0,42.9922,43.0407,42.9145,43.031,6717.0
2021-09-21 12:15:00,44.28,44.3,44.16,44.19,17629.0,42.9922,43.0116,42.8757,42.9048,17629.0
2021-09-21 12:20:00,44.21,44.29,44.15,44.18,5008.0,42.9242,43.0019,42.8659,42.8951,5008.0
2021-09-21 12:25:00,44.25,44.26,44.16,44.24,2635.0,42.963,42.9727,42.8757,42.9533,2635.0
2021-09-21 12:30:00,44.23,44.25,44.1,44.25,5150.0,42.9436,42.963,42.8174,42.963,5150.0
2021-09-21 12:35:00,44.27,44.35,44.22,44.24,7430.0,42.9825,43.0601,42.9339,42.9533,7430.0
2021-09-21 12:40:00,44.22,44.25,44.16,44.25,27120.0,42.9339,42.963,42.8757,42.963,27120.0
2021-09-21 12:45:00,44.19,44.25,44.17,44.2,13012.0,42.9048,42.963,42.8854,42.9145,13012.0
2021-09-21 12:50:00,44.14,44.15,43.7,43.86,31653.0,42.8562,42.8659,42.429,42.5844,31653.0
2021-09-21 12:55:00,43.86,44.03,43.85,43.95,7405.0,42.5844,42.7494,42.5747,42.6718,7405.0
2021-09-21 13:00:00,43.94,44.06,43.76,43.89,14456.0,42.6621,42.7786,42.4873,42.6135,14456.0
2021-09-21 13:05:00,43.87,43.97,43.87,43.9,4701.0,42.5941,42.6912,42.5941,42.6232,4701.0
2021-09-21 13:10:00,43.89,43.93,43.79,43.82,3600.0,42.6135,42.6523,42.5164,42.5455,3600.0
2021-09-21 13:15:00,43.79,44.0,43.79,44.0,6458.0,42.5164,42.7203,42.5164,42.7203,6458.0
2021-09-21 13:20:00,43.99,44.09,43.74,43.74,9884.0,42.7106,42.8077,42.4679,42.4679,9884.0
2021-09-21 13:25:00,43.7,43.84,43.65,43.71,15830.0,42.429,42.565,42.3805,42.4387,15830.0
2021-09-21 13:30:00,43.7,43.8,43.67,43.73,11354.0,42.429,42.5261,42.3999,42.4582,11354.0
2021-09-21 13:35:00,43.75,43.88,43.69,43.85,14379.0,42.4776,42.6038,42.4193,42.5747,14379.0
2021-09-21 13:40:00,43.85,43.86,43.7,43.74,10197.0,42.5747,42.5844,42.429,42.4679,10197.0
2021-09-21 13:45:00,43.76,43.95,43.74,43.95,3354.0,42.4873,42.6718,42.4679,42.6718,3354.0
2021-09-21 13:50:00,43.93,44.06,43.6,43.68,14671.0,42.6523,42.7786,42.3319,42.4096,14671.0
2021-09-21 13:55:00,43.69,43.79,43.65,43.79,2895.0,42.4193,42.5164,42.3805,42.5164,2895.0
2021-09-21 14:00:00,43.81,44.04,43.81,44.02,6320.0,42.5358,42.7591,42.5358,42.7397,6320.0
2021-09-21 14:05:00,44.04,44.09,43.99,44.05,6543.0,42.7591,42.8077,42.7106,42.7689,6543.0
2021-09-21 14:10:00,44.08,44.08,43.96,43.98,4930.0,42.798,42.798,42.6815,42.7009,4930.0
2021-09-21 14:15:00,43.93,44.0,43.88,43.91,5056.0,42.6523,42.7203,42.6038,42.6329,5056.0
2021-09-21 14:20:00,43.85,43.95,43.73,43.76,16198.0,42.5747,42.6718,42.4582,42.4873,16198.0
2021-09-21 14:25:00,43.72,43.79,43.63,43.63,6161.0,42.4485,42.5164,42.3611,42.3611,6161.0
2021-09-21 14:30:00,43.66,43.87,43.65,43.8,4845.0,42.3902,42.5941,42.3805,42.5261,4845.0
2021-09-21 14:35:00,43.81,43.89,43.77,43.86,10259.0,42.5358,42.6135,42.497,42.5844,10259.0
2021-09-21 14:40:00,43.9,43.97,43.88,43.97,2401.0,42.6232,42.6912,42.6038,42.6912,2401.0
2021-09-21 14:45:00,43.95,44.08,43.88,44.05,29402.0,42.6718,42.798,42.6038,42.7689,29402.0
2021-09-21 14:50:00,44.08,44.45,44.08,44.32,38272.0,42.798,43.1572,42.798,43.031,38272.0
2021-09-21 14:55:00,44.32,44.35,44.07,44.15,23951.0,43.031,43.0601,42.7883,42.8659,23951.0
2021-09-21 15:00:00,44.14,44.38,44.14,44.2,16313.0,42.8562,43.0893,42.8562,42.9145,16313.0
2021-09-21 15:05:00,44.2,44.3,44.19,44.2,7297.0,42.9145,43.0116,42.9048,42.9145,7297.0
2021-09-21 15:10:00,44.18,44.35,44.16,44.35,5232.0,42.8951,43.0601,42.8757,43.0601,5232.0
2021-09-21 15:15:00,44.36,44.51,44.13,44.13,30622.0,43.0698,43.2155,42.8465,42.8465,30622.0
2021-09-21 15:20:00,44.09,44.35,44.09,44.27,6339.0,42.8077,43.0601,42.8077,42.9825,6339.0
2021-09-21 15:25:00,44.29,44.41,44.27,44.32,7864.0,43.0019,43.1184,42.9825,43.031,7864.0
2021-09-21 15:30:00,44.31,44.4,44.31,44.35,36261.0,43.0213,43.1087,43.0213,43.0601,36261.0
2021-09-21 15:35:00,44.34,44.37,44.14,44.15,20494.0,43.0504,43.0796,42.8562,42.8659,20494.0
2021-09-21 15:40:00,44.12,44.24,44.1,44.16,21531.0,42.8368,42.9533,42.8174,42.8757,21531.0
2021-09-21 15:45:00,44.1,44.1,43.85,43.87,28634.0,42.8174,42.8174,42.5747,42.5941,28634.0
2021-09-21 15:50:00,43.95,44.05,43.78,43.78,21452.0,42.6718,42.7689,42.5067,42.5067,21452.0
2021-09-21 15:55:00,43.77,43.82,43.59,43.59,25128.0,42.497,42.5455,42.3222,42.3222,25128.0
2021-09-22 09:30:00,44.4,44.79,44.17,44.52,124561.0,43.1087,43.4873,42.8854,43.2252,124561.0
2021-09-22 09:35:00,44.51,44.51,44.14,44.14,24040.0,43.2155,43.2155,42.8562,42.8562,24040.0
2021-09-22 09:40:00,44.22,44.39,44.02,44.11,27584.0,42.9339,43.099,42.7397,42.8271,27584.0
2021-09-22 09:45:00,44.09,44.47,44.04,44.4,33305.0,42.8077,43.1766,42.7591,43.1087,33305.0
2021-09-22 09:50:00,44.35,44.94,44.35,44.9,52867.0,43.0601,43.633,43.0601,43.5941,52867.0
2021-09-22 09:55:00,44.92,45.12,44.92,45.1,54471.0,43.6136,43.8077,43.6136,43.7883,54471.0
2021-09-22 10:00:00,45.11,45.39,44.99,45.13,48928.0,43.798,44.0699,43.6815,43.8174,48928.0
2021-09-22 10:05:00,45.11,45.44,45.09,45.41,24359.0,43.798,44.1184,43.7786,44.0893,24359.0
2021-09-22 10:10:00,45.44,45.44,45.05,45.25,16384.0,44.1184,44.1184,43.7398,43.934,16384.0
2021-09-22 10:15:00,45.29,45.43,45.25,45.41,26164.0,43.9728,44.1087,43.934,44.0893,26164.0
2021-09-22 10:20:00,45.41,45.42,45.17,45.25,22040.0,44.0893,44.099,43.8563,43.934,22040.0
2021-09-22 10:25:00,45.25,45.35,45.08,45.08,23318.0,43.934,44.031,43.7689,43.7689,23318.0
2021-09-22 10:30:00,45.14,45.31,45.09,45.27,21160.0,43.8272,43.9922,43.7786,43.9534,21160.0
2021-09-22 10:35:00,45.27,45.39,45.25,45.39,9396.0,43.9534,44.0699,43.934,44.0699,9396.0
2021-09-22 10:40:00,45.4,45.46,45.34,45.36,24853.0,44.0796,44.1378,44.0213,44.0408,24853.0
2021-09-22 10:45:00,45.38,45.52,45.29,45.51,33366.0,44.0602,44.1961,43.9728,44.1864,33366.0
2021-09-22 10:50:00,45.52,45.58,45.26,45.26,12981.0,44.1961,44.2544,43.9437,43.9437,12981.0
2021-09-22 10:55:00,45.3,45.42,45.29,45.41,5576.0,43.9825,44.099,43.9728,44.0893,5576.0
2021-09-22 11:00:00,45.4,45.49,45.37,45.47,10429.0,44.0796,44.167,44.0505,44.1476,10429.0
2021-09-22 11:05:00,45.47,45.59,45.46,45.46,10880.0,44.1476,44.2641,44.1378,44.1378,10880.0
2021-09-22 11:10:00,45.46,45.46,45.34,45.41,5964.0,44.1378,44.1378,44.0213,44.0893,5964.0
2021-09-22 11:15:00,45.41,45.44,45.38,45.4,3685.0,44.0893,44.1184,44.0602,44.0796,3685.0
2021-09-22 11:20:00,45.4,45.46,45.37,45.4,10734.0,44.0796,44.1378,44.0505,44.0796,10734.0
2021-09-22 11:25:00,45.4,45.56,45.4,45.52,19760.0,44.0796,44.2349,44.0796,44.1961,19760.0
2021-09-22 11:30:00,45.53,45.78,45.53,45.72,33814.0,44.2058,44.4485,44.2058,44.3903,33814.0
2021-09-22 11:35:00,45.72,45.79,45.65,45.79,7352.0,44.3903,44.4583,44.3223,44.4583,7352.0
2021-09-22 11:40:00,45.78,45.82,45.73,45.78,18198.0,44.4485,44.4874,44.4,44.4485,18198.0
2021-09-22 11:45:00,45.79,45.86,45.71,45.73,10725.0,44.4583,44.5262,44.3806,44.4,10725.0
2021-09-22 11:50:00,45.75,45.98,45.63,45.75,22615.0,44.4194,44.6427,44.3029,44.4194,22615.0
2021-09-22 11:55:00,45.79,45.9,45.79,45.87,1729.0,44.4583,44.5651,44.4583,44.5359,1729.0
2021-09-22 12:00:00,45.85,45.87,45.79,45.86,7357.0,44.5165,44.5359,44.4583,44.5262,7357.0
2021-09-22 12:05:00,45.89,45.96,45.79,45.8,13656.0,44.5553,44.6233,44.4583,44.468,13656.0
2021-09-22 12:10:00,45.87,45.9,45.8,45.9,10606.0,44.5359,44.5651,44.468,44.5651,10606.0
2021-09-22 12:15:00,45.91,45.95,45.87,45.89,9675.0,44.5748,44.6136,44.5359,44.5553,9675.0
2021-09-22 12:20:00,45.89,46.03,45.89,45.99,34317.0,44.5553,44.6913,44.5553,44.6524,34317.0
2021-09-22 12:25:00,45.99,46.09,45.97,46.03,30192.0,44.6524,44.7495,44.633,44.6913,30192.0
2021-09-22 12:30:00,46.06,46.12,46.04,46.07,16000.0,44.7204,44.7787,44.701,44.7301,16000.0
2021-09-22 12:35:00,46.08,46.13,46.04,46.05,6315.0,44.7398,44.7884,44.701,44.7107,6315.0
2021-09-22 12:40:00,46.05,46.05,45.9,45.92,10929.0,44.7107,44.7107,44.5651,44.5845,10929.0
2021-09-22 12:45:00,45.93,45.97,45.82,45.84,5400.0,44.5942,44.633,44.4874,44.5068,5400.0
2021-09-22 12:50:00,45.87,45.93,45.75,45.76,4998.0,44.5359,44.5942,44.4194,44.4291,4998.0
2021-09-22 12:55:00,45.76,45.8,45.73,45.8,6961.0,44.4291,44.468,44.4,44.468,6961.0
2021-09-22 13:00:00,45.79,45.82,45.67,45.68,9078.0,44.4583,44.4874,44.3417,44.3515,9078.0
2021-09-22 13:05:00,45.68,45.71,45.57,45.57,23017.0,44.3515,44.3806,44.2446,44.2446,23017.0
2021-09-22 13:10:00,45.57,45.61,45.48,45.52,19021.0,44.2446,44.2835,44.1573,44.1961,19021.0
2021-09-22 13:15:00,45.5,45.58,45.44,45.58,6577.0,44.1767,44.2544,44.1184,44.2544,6577.0
2021-09-22 13:20:00,45.56,45.63,45.56,45.6,8574.0,44.2349,44.3029,44.2349,44.2738,8574.0
2021-09-22 13:25:00,45.6,45.74,45.6,45.71,7530.0,44.2738,44.4097,44.2738,44.3806,7530.0
2021-09-22 13:30:00,45.7,45.78,45.67,45.69,8425.0,44.3709,44.4485,44.3417,44.3612,8425.0
2021-09-22 13:35:00,45.71,45.71,45.58,45.64,8273.0,44.3806,44.3806,44.2544,44.3126,8273.0
2021-09-22 13:40:00,45.62,45.66,45.59,45.65,6327.0,44.2932,44.332,44.2641,44.3223,6327.0
2021-09-22 13:45:00,45.64,45.66,45.53,45.53,3642.0,44.3126,44.332,44.2058,44.2058,3642.0
2021-09-22 13:50:00,45.52,45.56,45.38,45.48,18585.0,44.1961,44.2349,44.0602,44.1573,18585.0
2021-09-22 13:55:00,45.47,45.62,45.45,45.6,11082.0,44.1476,44.2932,44.1281,44.2738,11082.0
2021-09-22 14:00:00,45.5,46.18,45.15,46.17,55175.0,44.1767,44.8369,43.8369,44.8272,55175.0
2021-09-22 14:05:00,46.13,46.16,45.78,45.97,16859.0,44.7884,44.8175,44.4485,44.633,16859.0
2021-09-22 14:10:00,46.0,46.34,46.0,46.34,41661.0,44.6621,44.9923,44.6621,44.9923,41661.0
2021-09-22 14:15:00,46.34,46.51,46.3,46.33,37265.0,44.9923,45.1573,44.9534,44.9825,37265.0
2021-09-22 14:20:00,46.34,46.38,46.12,46.23,18530.0,44.9923,45.0311,44.7787,44.8855,18530.0
2021-09-22 14:25:00,46.22,46.33,46.16,46.32,9564.0,44.8757,44.9825,44.8175,44.9728,9564.0
2021-09-22 14:30:00,46.32,46.41,46.14,46.36,17545.0,44.9728,45.0602,44.7981,45.0117,17545.0
2021-09-22 14:35:00,46.29,46.39,45.97,46.1,24060.0,44.9437,45.0408,44.633,44.7592,24060.0
2021-09-22 14:40:00,46.0,46.01,45.72,45.8,11953.0,44.6621,44.6719,44.3903,44.468,11953.0
2021-09-22 14:45:00,45.73,45.81,45.45,45.46,14369.0,44.4,44.4777,44.1281,44.1378,14369.0
2021-09-22 14:50:00,45.4,45.71,45.22,45.61,44129.0,44.0796,44.3806,43.9048,44.2835,44129.0
2021-09-22 14:55:00,45.59,45.62,45.32,45.5,11860.0,44.2641,44.2932,44.0019,44.1767,11860.0
2021-09-22 15:00:00,45.38,45.61,45.38,45.52,11275.0,44.0602,44.2835,44.0602,44.1961,11275.0
2021-09-22 15:05:00,45.51,45.67,45.39,45.67,10511.0,44.1864,44.3417,44.0699,44.3417,10511.0
2021-09-22 15:10:00,45.69,46.04,45.65,46.03,37417.0,44.3612,44.701,44.3223,44.6913,37417.0
2021-09-22 15:15:00,46.03,46.37,46.0,46.37,24801.0,44.6913,45.0214,44.6621,45.0214,24801.0
2021-09-22 15:20:00,46.37,46.52,46.31,46.42,36268.0,45.0214,45.167,44.9631,45.0699,36268.0
2021-09-22 15:25:00,46.43,46.46,46.26,46.36,25411.0,45.0796,45.1088,44.9146,45.0117,25411.0
2021-09-22 15:30:00,46.36,46.45,46.26,46.39,21787.0,45.0117,45.0991,44.9146,45.0408,21787.0
2021-09-22 15:35:00,46.36,46.57,46.35,46.55,23107.0,45.0117,45.2156,45.002,45.1961,23107.0
2021-09-22 15:40:00,46.54,46.56,46.26,46.3,27025.0,45.1864,45.2059,44.9146,44.9534,27025.0
2021-09-22 15:45:00,46.31,46.4,46.23,46.23,16677.0,44.9631,45.0505,44.8855,44.8855,16677.0
2021-09-22 15:50:00,46.21,46.36,45.94,46.28,53277.0,44.866,45.0117,44.6039,44.934,53277.0
2021-09-22 15:55:00,46.27,46.31,46.04,46.29,25656.0,44.9243,44.9631,44.701,44.9437,25656.0
2021-09-23 09:30:00,46.92,46.96,46.5,46.64,156264.0,45.5554,45.5942,45.1476,45.2835,156264.0
2021-09-23 09:35:00,46.53,47.43,46.43,47.43,75832.0,45.1767,46.0506,45.0796,46.0506,75832.0
2021-09-23 09:40:00,47.44,47.54,47.32,47.48,68155.0,46.0603,46.1574,45.9438,46.0991,68155.0
2021-09-23 09:45:00,47.54,47.69,47.47,47.67,40586.0,46.1574,46.303,46.0894,46.2836,40586.0
2021-09-23 09:50:00,47.68,47.76,47.54,47.73,56849.0,46.2933,46.371,46.1574,46.3418,56849.0
2021-09-23 09:55:00,47.73,47.9,47.72,47.75,41631.0,46.3418,46.5069,46.3321,46.3612,41631.0
2021-09-23 10:00:00,47.75,48.26,47.75,48.23,111644.0,46.3612,46.8564,46.3612,46.8273,111644.0
2021-09-23 10:05:00,48.23,48.35,48.01,48.04,45530.0,46.8273,46.9438,46.6137,46.6428,45530.0
2021-09-23 10:10:00,48.11,48.21,48.09,48.19,37586.0,46.7108,46.8079,46.6914,46.7885,37586.0
2021-09-23 10:15:00,48.2,48.27,47.88,47.88,29968.0,46.7982,46.8661,46.4875,46.4875,29968.0
2021-09-23 10:20:00,47.9,48.15,47.82,48.12,15076.0,46.5069,46.7496,46.4292,46.7205,15076.0
2021-09-23 10:25:00,48.11,48.26,48.11,48.24,33141.0,46.7108,46.8564,46.7108,46.837,33141.0
2021-09-23 10:30:00,48.23,48.31,48.23,48.25,44704.0,46.8273,46.905,46.8273,46.8467,44704.0
2021-09-23 10:35:00,48.24,48.34,48.06,48.26,97655.0,46.837,46.9341,46.6622,46.8564,97655.0
2021-09-23 10:40:00,48.3,48.35,48.22,48.33,11328.0,46.8953,46.9438,46.8176,46.9244,11328.0
2021-09-23 10:45:00,48.32,48.4,48.21,48.35,28581.0,46.9147,46.9923,46.8079,46.9438,28581.0
2021-09-23 10:50:00,48.34,48.45,48.29,48.39,28783.0,46.9341,47.0409,46.8855,46.9826,28783.0
2021-09-23 10:55:00,48.42,48.47,48.3,48.37,13480.0,47.0118,47.0603,46.8953,46.9632,13480.0
2021-09-23 11:00:00,48.35,48.36,47.96,48.04,48804.0,46.9438,46.9535,46.5651,46.6428,48804.0
2021-09-23 11:05:00,48.06,48.14,47.81,47.81,44052.0,46.6622,46.7399,46.4195,46.4195,44052.0
2021-09-23 11:10:00,47.8,48.02,47.75,47.97,14242.0,46.4098,46.6234,46.3612,46.5748,14242.0
2021-09-23 11:15:00,47.98,48.0,47.92,47.92,10636.0,46.5846,46.604,46.5263,46.5263,10636.0
2021-09-23 11:20:00,47.9,47.92,47.68,47.85,16368.0,46.5069,46.5263,46.2933,46.4583,16368.0
2021-09-23 11:25:00,47.81,48.07,47.81,48.06,17851.0,46.4195,46.6719,46.4195,46.6622,17851.0
2021-09-23 11:30:00,48.03,48.14,48.03,48.1,18369.0,46.6331,46.7399,46.6331,46.7011,18369.0
2021-09-23 11:35:00,48.07,48.08,47.96,48.07,14901.0,46.6719,46.6816,46.5651,46.6719,14901.0
2021-09-23 11:40:00,48.06,48.06,47.76,47.84,9899.0,46.6622,46.6622,46.371,46.4486,9899.0
2021-09-23 11:45:00,47.87,48.01,47.84,47.88,25215.0,46.4778,46.6137,46.4486,46.4875,25215.0
2021-09-23 11:50:00,47.93,48.03,47.85,48.03,11543.0,46.536,46.6331,46.4583,46.6331,11543.0
2021-09-23 11:55:00,48.09,48.28,48.09,48.27,35906.0,46.6914,46.8758,46.6914,46.8661,35906.0
2021-09-23 12:00:00,48.28,48.29,47.96,48.0,31042.0,46.8758,46.8855,46.5651,46.604,31042.0
2021-09-23 12:05:00,48.02,48.1,47.9,47.99,4738.0,46.6234,46.7011,46.5069,46.5943,4738.0
2021-09-23 12:10:00,47.97,48.08,47.89,48.0,28594.0,46.5748,46.6816,46.4972,46.604,28594.0
2021-09-23 12:15:00,48.07,48.1,47.95,48.07,7717.0,46.6719,46.7011,46.5554,46.6719,7717.0
2021-09-23 12:20:00,48.07,48.09,47.99,47.99,15100.0,46.6719,46.6914,46.5943,46.5943,15100.0
2021-09-23 12:25:00,47.93,48.03,47.84,47.94,9744.0,46.536,46.6331,46.4486,46.5457,9744.0
2021-09-23 12:30:00,47.97,48.01,47.94,48.0,4724.0,46.5748,46.6137,46.5457,46.604,4724.0
2021-09-23 12:35:00,48.0,48.09,47.99,48.02,2100.0,46.604,46.6914,46.5943,46.6234,2100.0
2021-09-23 12:40:00,48.03,48.06,47.95,48.0,8964.0,46.6331,46.6622,46.5554,46.604,8964.0
2021-09-23 12:45:00,48.06,48.12,47.99,48.12,5703.0,46.6622,46.7205,46.5943,46.7205,5703.0
2021-09-23 12:50:00,48.11,48.16,48.1,48.11,5650.0,46.7108,46.7593,46.7011,46.7108,5650.0
2021-09-23 12:55:00,48.15,48.16,48.04,48.08,16277.0,46.7496,46.7593,46.6428,46.6816,16277.0
2021-09-23 13:00:00,48.08,48.17,48.03,48.17,5707.0,46.6816,46.769,46.6331,46.769,5707.0
2021-09-23 13:05:00,48.2,48.28,48.19,48.25,25760.0,46.7982,46.8758,46.7885,46.8467,25760.0
2021-09-23 13:10:00,48.21,48.21,48.16,48.21,4469.0,46.8079,46.8079,46.7593,46.8079,4469.0
2021-09-23 13:15:00,48.22,48.26,48.2,48.23,7364.0,46.8176,46.8564,46.7982,46.8273,7364.0
2021-09-23 13:20:00,48.22,48.29,48.22,48.27,6806.0,46.8176,46.8855,46.8176,46.8661,6806.0
2021-09-23 13:25:00,48.27,48.38,48.24,48.38,18592.0,46.8661,46.9729,46.837,46.9729,18592.0
2021-09-23 13:30:00,48.38,48.42,48.35,48.42,42240.0,46.9729,47.0118,46.9438,47.0118,42240.0
2021-09-23 13:35:00,48.44,48.45,48.39,48.45,5546.0,47.0312,47.0409,46.9826,47.0409,5546.0
2021-09-23 13:40:00,48.43,48.45,48.36,48.41,9599.0,47.0215,47.0409,46.9535,47.0021,9599.0
2021-09-23 13:45:00,48.42,48.44,48.39,48.43,14374.0,47.0118,47.0312,46.9826,47.0215,14374.0
2021-09-23 13:50:00,48.44,48.51,48.44,48.51,50365.0,47.0312,47.0991,47.0312,47.0991,50365.0
2021-09-23 13:55:00,48.51,48.55,48.48,48.51,18502.0,47.0991,47.138,47.07,47.0991,18502.0
2021-09-23 14:00:00,48.52,48.54,48.41,48.43,22918.0,47.1089,47.1283,47.0021,47.0215,22918.0
2021-09-23 14:05:00,48.43,48.45,48.31,48.34,8919.0,47.0215,47.0409,46.905,46.9341,8919.0
2021-09-23 14:10:00,48.34,48.38,48.32,48.37,15750.0,46.9341,46.9729,46.9147,46.9632,15750.0
2021-09-23 14:15:00,48.38,48.42,48.36,48.42,10068.0,46.9729,47.0118,46.9535,47.0118,10068.0
2021-09-23 14:20:00,48.43,48.47,48.41,48.42,8779.0,47.0215,47.0603,47.0021,47.0118,8779.0
2021-09-23 14:25:00,48.42,48.45,48.38,48.39,21708.0,47.0118,47.0409,46.9729,46.9826,21708.0
2021-09-23 14:30:00,48.41,48.45,48.25,48.25,11193.0,47.0021,47.0409,46.8467,46.8467,11193.0
2021-09-23 14:35:00,48.25,48.28,48.16,48.18,13579.0,46.8467,46.8758,46.7593,46.7787,13579.0
2021-09-23 14:40:00,48.18,48.18,48.07,48.07,19919.0,46.7787,46.7787,46.6719,46.6719,19919.0
2021-09-23 14:45:00,48.06,48.15,48.06,48.11,9104.0,46.6622,46.7496,46.6622,46.7108,9104.0
2021-09-23 14:50:00,48.11,48.24,48.11,48.18,8253.0,46.7108,46.837,46.7108,46.7787,8253.0
2021-09-23 14:55:00,48.19,48.28,48.18,48.25,7698.0,46.7885,46.8758,46.7787,46.8467,7698.0
2021-09-23 15:00:00,48.29,48.29,48.14,48.27,8119.0,46.8855,46.8855,46.7399,46.8661,8119.0
2021-09-23 15:05:00,48.26,48.26,48.18,48.22,4737.0,46.8564,46.8564,46.7787,46.8176,4737.0
2021-09-23 15:10:00,48.21,48.22,48.15,48.15,6768.0,46.8079,46.8176,46.7496,46.7496,6768.0
2021-09-23 15:15:00,48.14,48.22,48.11,48.15,13666.0,46.7399,46.8176,46.7108,46.7496,13666.0
2021-09-23 15:20:00,48.15,48.25,48.14,48.2,5951.0,46.7496,46.8467,46.7399,46.7982,5951.0
2021-09-23 15:25:00,48.19,48.19,48.13,48.15,10339.0,46.7885,46.7885,46.7302,46.7496,10339.0
2021-09-23 15:30:00,48.17,48.27,48.17,48.27,12771.0,46.769,46.8661,46.769,46.8661,12771.0
2021-09-23 15:35:00,48.27,48.35,48.23,48.35,17054.0,46.8661,46.9438,46.8273,46.9438,17054.0
2021-09-23 15:40:00,48.36,48.37,48.25,48.32,15699.0,46.9535,46.9632,46.8467,46.9147,15699.0
2021-09-23 15:45:00,48.32,48.34,48.21,48.29,13436.0,46.9147,46.9341,46.8079,46.8855,13436.0
2021-09-23 15:50:00,48.28,48.28,48.05,48.2,34418.0,46.8758,46.8758,46.6525,46.7982,34418.0
2021-09-23 15:55:00,48.2,48.2,48.07,48.11,42817.0,46.7982,46.7982,46.6719,46.7108,42817.0
2021-09-24 09:30:00,46.8,47.21,46.79,47.11,181020.0,45.4389,45.837,45.4292,45.7399,181020.0
2021-09-24 09:35:00,47.13,47.56,46.99,47.18,30533.0,45.7593,46.1768,45.6234,45.8078,30533.0
2021-09-24 09:40:00,47.17,47.4,47.17,47.33,39006.0,45.7981,46.0214,45.7981,45.9535,39006.0
2021-09-24 09:45:00,47.31,47.31,46.79,46.82,110580.0,45.934,45.934,45.4292,45.4583,110580.0
2021-09-24 09:50:00,46.83,47.3,46.83,47.22,32760.0,45.468,45.9243,45.468,45.8467,32760.0
2021-09-24 09:55:00,47.17,47.71,47.17,47.64,25597.0,45.7981,46.3224,45.7981,46.2544,25597.0
2021-09-24 10:00:00,47.65,47.8,47.56,47.65,10956.0,46.2642,46.4098,46.1768,46.2642,10956.0
2021-09-24 10:05:00,47.65,47.65,47.37,47.41,5664.0,46.2642,46.2642,45.9923,46.0311,5664.0
2021-09-24 10:10:00,47.49,47.5,47.2,47.2,9814.0,46.1088,46.1185,45.8272,45.8272,9814.0
2021-09-24 10:15:00,47.18,47.46,47.16,47.44,20658.0,45.8078,46.0797,45.7884,46.0603,20658.0
2021-09-24 10:20:00,47.45,47.84,47.35,47.76,24103.0,46.07,46.4486,45.9729,46.371,24103.0
2021-09-24 10:25:00,47.8,47.82,47.56,47.58,11003.0,46.4098,46.4292,46.1768,46.1962,11003.0
2021-09-24 10:30:00,47.64,47.74,47.44,47.44,13982.0,46.2544,46.3515,46.0603,46.0603,13982.0
2021-09-24 10:35:00,47.48,47.63,47.39,47.57,6834.0,46.0991,46.2447,46.0117,46.1865,6834.0
2021-09-24 10:40:00,47.6,47.73,47.47,47.51,8876.0,46.2156,46.3418,46.0894,46.1282,8876.0
2021-09-24 10:45:00,47.49,47.59,47.25,47.43,12770.0,46.1088,46.2059,45.8758,46.0506,12770.0
2021-09-24 10:50:00,47.43,47.43,47.22,47.29,18486.0,46.0506,46.0506,45.8467,45.9146,18486.0
2021-09-24 10:55:00,47.32,47.41,47.29,47.36,5701.0,45.9438,46.0311,45.9146,45.9826,5701.0
2021-09-24 11:00:00,47.37,47.71,47.36,47.71,19906.0,45.9923,46.3224,45.9826,46.3224,19906.0
2021-09-24 11:05:00,47.71,47.81,47.63,47.79,11580.0,46.3224,46.4195,46.2447,46.4001,11580.0
2021-09-24 11:10:00,47.77,47.78,47.64,47.66,7429.0,46.3807,46.3904,46.2544,46.2739,7429.0
2021-09-24 11:15:00,47.64,47.72,47.6,47.72,12557.0,46.2544,46.3321,46.2156,46.3321,12557.0
2021-09-24 11:20:00,47.72,47.78,47.66,47.66,5822.0,46.3321,46.3904,46.2739,46.2739,5822.0
2021-09-24 11:25:00,47.64,47.64,47.36,47.41,15320.0,46.2544,46.2544,45.9826,46.0311,15320.0
2021-09-24 11:30:00,47.41,47.61,47.41,47.6,6074.0,46.0311,46.2253,46.0311,46.2156,6074.0
2021-09-24 11:35:00,47.56,47.56,47.39,47.52,9592.0,46.1768,46.1768,46.0117,46.1379,9592.0
2021-09-24 11:40:00,47.6,47.65,47.5,47.5,2675.0,46.2156,46.2642,46.1185,46.1185,2675.0
2021-09-24 11:45:00,47.53,47.53,47.41,47.51,2900.0,46.1476,46.1476,46.0311,46.1282,2900.0
2021-09-24 11:50:00,47.55,47.84,47.51,47.81,18783.0,46.1671,46.4486,46.1282,46.4195,18783.0
2021-09-24 11:55:00,47.8,47.84,47.73,47.84,3410.0,46.4098,46.4486,46.3418,46.4486,3410.0
2021-09-24 12:00:00,47.84,47.88,47.76,47.8,5267.0,46.4486,46.4875,46.371,46.4098,5267.0
2021-09-24 12:05:00,47.8,47.85,47.77,47.81,2515.0,46.4098,46.4583,46.3807,46.4195,2515.0
2021-09-24 12:10:00,47.85,48.04,47.84,48.0,37888.0,46.4583,46.6428,46.4486,46.604,37888.0
2021-09-24 12:15:00,47.99,48.06,47.96,48.04,3459.0,46.5943,46.6622,46.5651,46.6428,3459.0
2021-09-24 12:20:00,48.06,48.1,47.95,47.98,9022.0,46.6622,46.7011,46.5554,46.5846,9022.0
2021-09-24 12:25:00,47.99,48.08,47.99,48.05,4600.0,46.5943,46.6816,46.5943,46.6525,4600.0
2021-09-24 12:30:00,48.08,48.15,48.0,48.0,9029.0,46.6816,46.7496,46.604,46.604,9029.0
2021-09-24 12:35:00,48.02,48.03,47.95,47.95,3509.0,46.6234,46.6331,46.5554,46.5554,3509.0
2021-09-24 12:40:00,48.01,48.12,47.99,48.09,8165.0,46.6137,46.7205,46.5943,46.6914,8165.0
2021-09-24 12:45:00,48.11,48.15,48.06,48.15,4085.0,46.7108,46.7496,46.6622,46.7496,4085.0
2021-09-24 12:50:00,48.16,48.16,48.03,48.04,7124.0,46.7593,46.7593,46.6331,46.6428,7124.0
2021-09-24 12:55:00,48.06,48.07,48.01,48.07,2400.0,46.6622,46.6719,46.6137,46.6719,2400.0
2021-09-24 13:00:00,48.07,48.13,48.04,48.05,8131.0,46.6719,46.7302,46.6428,46.6525,8131.0
2021-09-24 13:05:00,48.02,48.14,48.02,48.14,5125.0,46.6234,46.7399,46.6234,46.7399,5125.0
2021-09-24 13:10:00,48.13,48.23,48.07,48.18,16097.0,46.7302,46.8273,46.6719,46.7787,16097.0
2021-09-24 13:15:00,48.19,48.19,48.07,48.11,5517.0,46.7885,46.7885,46.6719,46.7108,5517.0
2021-09-24 13:20:00,48.13,48.15,48.09,48.12,1700.0,46.7302,46.7496,46.6914,46.7205,1700.0
2021-09-24 13:25:00,48.12,48.18,48.12,48.18,7925.0,46.7205,46.7787,46.7205,46.7787,7925.0
2021-09-24 13:30:00,48.19,48.19,47.93,47.93,10393.0,46.7885,46.7885,46.536,46.536,10393.0
2021-09-24 13:35:00,47.96,47.97,47.91,47.96,3800.0,46.5651,46.5748,46.5166,46.5651,3800.0
2021-09-24 13:40:00,47.99,48.0,47.95,47.98,7901.0,46.5943,46.604,46.5554,46.5846,7901.0
2021-09-24 13:45:00,47.98,47.99,47.87,47.9,5087.0,46.5846,46.5943,46.4778,46.5069,5087.0
2021-09-24 13:50:00,47.9,47.9,47.81,47.81,6377.0,46.5069,46.5069,46.4195,46.4195,6377.0
2021-09-24 13:55:00,47.81,47.82,47.73,47.74,8779.0,46.4195,46.4292,46.3418,46.3515,8779.0
2021-09-24 14:00:00,47.73,47.83,47.73,47.81,6500.0,46.3418,46.4389,46.3418,46.4195,6500.0
2021-09-24 14:05:00,47.83,47.88,47.72,47.78,8164.0,46.4389,46.4875,46.3321,46.3904,8164.0
2021-09-24 14:10:00,47.78,47.78,47.69,47.7,3464.0,46.3904,46.3904,46.303,46.3127,3464.0
2021-09-24 14:15:00,47.71,47.81,47.71,47.8,3400.0,46.3224,46.4195,46.3224,46.4098,3400.0
2021-09-24 14:20:00,47.81,47.82,47.75,47.79,2023.0,46.4195,46.4292,46.3612,46.4001,2023.0
2021-09-24 14:25:00,47.8,47.83,47.75,47.82,2041.0,46.4098,46.4389,46.3612,46.4292,2041.0
2021-09-24 14:30:00,47.81,47.88,47.81,47.88,3809.0,46.4195,46.4875,46.4195,46.4875,3809.0
2021-09-24 14:35:00,47.89,47.9,47.84,47.84,1900.0,46.4972,46.5069,46.4486,46.4486,1900.0
2021-09-24 14:40:00,47.85,47.86,47.83,47.83,5421.0,46.4583,46.468,46.4389,46.4389,5421.0
2021-09-24 14:45:00,47.85,47.88,47.84,47.84,4979.0,46.4583,46.4875,46.4486,46.4486,4979.0
2021-09-24 14:50:00,47.88,47.96,47.87,47.95,7097.0,46.4875,46.5651,46.4778,46.5554,7097.0
2021-09-24 14:55:00,47.97,48.07,47.95,48.07,27130.0,46.5748,46.6719,46.5554,46.6719,27130.0
2021-09-24 15:00:00,48.03,48.05,47.86,47.86,4555.0,46.6331,46.6525,46.468,46.468,4555.0
2021-09-24 15:05:00,47.86,47.86,47.79,47.83,9038.0,46.468,46.468,46.4001,46.4389,9038.0
2021-09-24 15:10:00,47.84,47.85,47.8,47.84,3000.0,46.4486,46.4583,46.4098,46.4486,3000.0
2021-09-24 15:15:00,47.86,47.97,47.86,47.92,3800.0,46.468,46.5748,46.468,46.5263,3800.0
2021-09-24 15:20:00,47.91,48.1,47.89,48.06,11938.0,46.5166,46.7011,46.4972,46.6622,11938.0
2021-09-24 15:25:00,48.07,48.07,47.95,47.96,4755.0,46.6719,46.6719,46.5554,46.5651,4755.0
2021-09-24 15:30:00,48.0,48.07,48.0,48.03,2700.0,46.604,46.6719,46.604,46.6331,2700.0
2021-09-24 15:35:00,48.03,48.04,47.94,48.04,9343.0,46.6331,46.6428,46.5457,46.6428,9343.0
2021-09-24 15:40:00,48.03,48.05,48.0,48.04,43528.0,46.6331,46.6525,46.604,46.6428,43528.0
2021-09-24 15:45:00,48.04,48.1,48.02,48.06,41469.0,46.6428,46.7011,46.6234,46.6622,41469.0
2021-09-24 15:50:00,48.04,48.13,48.03,48.08,16791.0,46.6428,46.7302,46.6331,46.6816,16791.0
2021-09-24 15:55:00,48.05,48.06,47.9,47.91,33146.0,46.6525,46.6622,46.5069,46.5166,33146.0
2021-09-27 09:30:00,46.48,47.35,46.44,46.9,155561.0,45.1282,45.9729,45.0893,45.536,155561.0
2021-09-27 09:35:00,46.87,46.87,46.09,46.27,73613.0,45.5068,45.5068,44.7495,44.9243,73613.0
2021-09-27 09:40:00,46.22,46.22,45.56,46.14,146717.0,44.8757,44.8757,44.2349,44.7981,146717.0
2021-09-27 09:45:00,46.1,46.6,46.0,46.54,31452.0,44.7592,45.2447,44.6621,45.1864,31452.0
2021-09-27 09:50:00,46.49,46.58,46.27,46.36,28994.0,45.1379,45.2253,44.9243,45.0117,28994.0
2021-09-27 09:55:00,46.38,46.68,46.17,46.5,33896.0,45.0311,45.3224,44.8272,45.1476,33896.0
2021-09-27 10:00:00,46.48,46.74,46.21,46.7,17061.0,45.1282,45.3806,44.866,45.3418,17061.0
2021-09-27 10:05:00,46.7,47.13,46.65,47.04,68661.0,45.3418,45.7593,45.2932,45.6719,68661.0
2021-09-27 10:10:00,47.05,47.25,46.95,47.22,27169.0,45.6816,45.8758,45.5845,45.8467,27169.0
2021-09-27 10:15:00,47.21,47.39,47.12,47.39,77147.0,45.837,46.0117,45.7496,46.0117,77147.0
2021-09-27 10:20:00,47.36,47.53,47.32,47.42,32874.0,45.9826,46.1476,45.9438,46.0408,32874.0
2021-09-27 10:25:00,47.38,47.53,47.29,47.53,41677.0,46.002,46.1476,45.9146,46.1476,41677.0
2021-09-27 10:30:00,47.55,47.66,47.52,47.52,16188.0,46.1671,46.2739,46.1379,46.1379,16188.0
2021-09-27 10:35:00,47.51,47.67,47.49,47.64,11578.0,46.1282,46.2836,46.1088,46.2544,11578.0
2021-09-27 10:40:00,47.63,47.77,47.55,47.72,28327.0,46.2447,46.3807,46.1671,46.3321,28327.0
2021-09-27 10:45:00,47.8,47.9,47.7,47.88,14842.0,46.4098,46.5069,46.3127,46.4875,14842.0
2021-09-27 10:50:00,47.87,47.97,47.79,47.83,21495.0,46.4778,46.5748,46.4001,46.4389,21495.0
2021-09-27 10:55:00,47.79,47.9,47.7,47.72,6576.0,46.4001,46.5069,46.3127,46.3321,6576.0
2021-09-27 11:00:00,47.79,48.16,47.7,48.16,35766.0,46.4001,46.7593,46.3127,46.7593,35766.0
2021-09-27 11:05:00,48.12,48.14,47.7,47.74,9170.0,46.7205,46.7399,46.3127,46.3515,9170.0
2021-09-27 11:10:00,47.7,47.71,47.57,47.68,9538.0,46.3127,46.3224,46.1865,46.2933,9538.0
2021-09-27 11:15:00,47.65,47.79,47.6,47.62,10282.0,46.2642,46.4001,46.2156,46.235,10282.0
2021-09-27 11:20:00,47.6,47.77,47.52,47.73,6762.0,46.2156,46.3807,46.1379,46.3418,6762.0
2021-09-27 11:25:00,47.72,47.73,47.45,47.48,30123.0,46.3321,46.3418,46.07,46.0991,30123.0
2021-09-27 11:30:00,47.5,47.55,47.43,47.44,34902.0,46.1185,46.1671,46.0506,46.0603,34902.0
2021-09-27 11:35:00,47.42,47.47,47.27,47.34,8240.0,46.0408,46.0894,45.8952,45.9632,8240.0
2021-09-27 11:40:00,47.33,47.38,47.09,47.23,15925.0,45.9535,46.002,45.7204,45.8564,15925.0
2021-09-27 11:45:00,47.22,47.22,47.02,47.17,30171.0,45.8467,45.8467,45.6525,45.7981,30171.0
2021-09-27 11:50:00,47.17,47.19,47.04,47.04,34945.0,45.7981,45.8175,45.6719,45.6719,34945.0
2021-09-27 11:55:00,47.03,47.24,47.03,47.24,5237.0,45.6622,45.8661,45.6622,45.8661,5237.0
2021-09-27 12:00:00,47.2,47.28,47.04,47.28,5275.0,45.8272,45.9049,45.6719,45.9049,5275.0
2021-09-27 12:05:00,47.27,47.36,47.23,47.23,6469.0,45.8952,45.9826,45.8564,45.8564,6469.0
2021-09-27 12:10:00,47.24,47.32,47.24,47.28,9294.0,45.8661,45.9438,45.8661,45.9049,9294.0
2021-09-27 12:15:00,47.28,47.45,47.28,47.41,6580.0,45.9049,46.07,45.9049,46.0311,6580.0
2021-09-27 12:20:00,47.4,47.47,47.4,47.45,4424.0,46.0214,46.0894,46.0214,46.07,4424.0
2021-09-27 12:25:00,47.41,47.44,47.4,47.43,1999.0,46.0311,46.0603,46.0214,46.0506,1999.0
2021-09-27 12:30:00,47.43,47.46,47.37,47.37,3256.0,46.0506,46.0797,45.9923,45.9923,3256.0
2021-09-27 12:35:00,47.34,47.39,47.29,47.39,2352.0,45.9632,46.0117,45.9146,46.0117,2352.0
2021-09-27 12:40:00,47.37,47.39,47.34,47.37,1800.0,45.9923,46.0117,45.9632,45.9923,1800.0
2021-09-27 12:45:00,47.34,47.34,47.03,47.1,8927.0,45.9632,45.9632,45.6622,45.7302,8927.0
2021-09-27 12:50:00,47.06,47.17,46.96,47.17,11464.0,45.6913,45.7981,45.5942,45.7981,11464.0
2021-09-27 12:55:00,47.17,47.27,47.17,47.21,4528.0,45.7981,45.8952,45.7981,45.837,4528.0
2021-09-27 13:00:00,47.28,47.38,47.24,47.33,3806.0,45.9049,46.002,45.8661,45.9535,3806.0
2021-09-27 13:05:00,47.37,47.57,47.37,47.55,7752.0,45.9923,46.1865,45.9923,46.1671,7752.0
2021-09-27 13:10:00,47.58,47.58,47.46,47.47,1897.0,46.1962,46.1962,46.0797,46.0894,1897.0
2021-09-27 13:15:00,47.49,47.63,47.49,47.61,5110.0,46.1088,46.2447,46.1088,46.2253,5110.0
2021-09-27 13:20:00,47.6,47.66,47.58,47.63,2548.0,46.2156,46.2739,46.1962,46.2447,2548.0
2021-09-27 13:25:00,47.62,47.65,47.55,47.63,7800.0,46.235,46.2642,46.1671,46.2447,7800.0
2021-09-27 13:30:00,47.63,47.63,47.48,47.51,11453.0,46.2447,46.2447,46.0991,46.1282,11453.0
2021-09-27 13:35:00,47.54,47.63,47.45,47.53,13665.0,46.1574,46.2447,46.07,46.1476,13665.0
2021-09-27 13:40:00,47.54,47.55,47.42,47.43,7926.0,46.1574,46.1671,46.0408,46.0506,7926.0
2021-09-27 13:45:00,47.43,47.61,47.43,47.61,4400.0,46.0506,46.2253,46.0506,46.2253,4400.0
2021-09-27 13:50:00,47.55,47.69,47.52,47.69,6353.0,46.1671,46.303,46.1379,46.303,6353.0
2021-09-27 13:55:00,47.67,47.67,47.6,47.66,5993.0,46.2836,46.2836,46.2156,46.2739,5993.0
2021-09-27 14:00:00,47.67,47.73,47.67,47.73,4842.0,46.2836,46.3418,46.2836,46.3418,4842.0
2021-09-27 14:05:00,47.77,47.91,47.77,47.91,9571.0,46.3807,46.5166,46.3807,46.5166,9571.0
2021-09-27 14:10:00,47.91,47.92,47.8,47.92,7746.0,46.5166,46.5263,46.4098,46.5263,7746.0
2021-09-27 14:15:00,47.9,47.98,47.9,47.96,5645.0,46.5069,46.5846,46.5069,46.5651,5645.0
2021-09-27 14:20:00,47.99,47.99,47.83,47.84,6395.0,46.5943,46.5943,46.4389,46.4486,6395.0
2021-09-27 14:25:00,47.84,47.88,47.83,47.88,4131.0,46.4486,46.4875,46.4389,46.4875,4131.0
2021-09-27 14:30:00,47.9,47.9,47.77,47.82,6173.0,46.5069,46.5069,46.3807,46.4292,6173.0
2021-09-27 14:35:00,47.81,47.81,47.68,47.71,6653.0,46.4195,46.4195,46.2933,46.3224,6653.0
2021-09-27 14:40:00,47.72,47.8,47.72,47.73,6620.0,46.3321,46.4098,46.3321,46.3418,6620.0
2021-09-27 14:45:00,47.71,47.75,47.63,47.7,7888.0,46.3224,46.3612,46.2447,46.3127,7888.0
2021-09-27 14:50:00,47.7,47.74,47.7,47.74,2406.0,46.3127,46.3515,46.3127,46.3515,2406.0
2021-09-27 14:55:00,47.72,47.82,47.7,47.72,9071.0,46.3321,46.4292,46.3127,46.3321,9071.0
2021-09-27 15:00:00,47.72,47.79,47.67,47.67,8761.0,46.3321,46.4001,46.2836,46.2836,8761.0
2021-09-27 15:05:00,47.67,47.84,47.65,47.84,7609.0,46.2836,46.4486,46.2642,46.4486,7609.0
2021-09-27 15:10:00,47.84,48.0,47.84,48.0,17910.0,46.4486,46.604,46.4486,46.604,17910.0
2021-09-27 15:15:00,47.99,48.0,47.92,47.97,9688.0,46.5943,46.604,46.5263,46.5748,9688.0
2021-09-27 15:20:00,47.95,47.97,47.87,47.87,9279.0,46.5554,46.5748,46.4778,46.4778,9279.0
2021-09-27 15:25:00,47.88,47.88,47.82,47.87,8523.0,46.4875,46.4875,46.4292,46.4778,8523.0
2021-09-27 15:30:00,47.88,47.96,47.85,47.86,5520.0,46.4875,46.5651,46.4583,46.468,5520.0
2021-09-27 15:35:00,47.84,47.94,47.82,47.85,5824.0,46.4486,46.5457,46.4292,46.4583,5824.0
2021-09-27 15:40:00,47.87,47.92,47.8,47.84,27144.0,46.4778,46.5263,46.4098,46.4486,27144.0
2021-09-27 15:45:00,47.86,47.86,47.65,47.68,45084.0,46.468,46.468,46.2642,46.2933,45084.0
2021-09-27 15:50:00,47.69,47.7,47.43,47.54,51940.0,46.303,46.3127,46.0506,46.1574,51940.0
2021-09-27 15:55:00,47.5,47.66,47.46,47.66,24272.0,46.1185,46.2739,46.0797,46.2739,24272.0
2021-09-28 09:30:00,45.01,45.79,44.63,45.0,369953.0,43.7009,44.4583,43.332,43.6912,369953.0
2021-09-28 09:35:00,45.0,45.36,44.84,45.05,66327.0,43.6912,44.0408,43.5359,43.7398,66327.0
2021-09-28 09:40:00,45.02,45.11,44.33,44.33,153690.0,43.7106,43.798,43.0407,43.0407,153690.0
2021-09-28 09:45:00,44.32,44.35,43.94,43.96,145727.0,43.031,43.0601,42.6621,42.6815,145727.0
2021-09-28 09:50:00,43.96,44.48,43.87,44.37,107787.0,42.6815,43.1864,42.5941,43.0796,107787.0
2021-09-28 09:55:00,44.38,44.88,44.23,44.77,92264.0,43.0893,43.5747,42.9436,43.4679,92264.0
2021-09-28 10:00:00,44.73,44.73,44.08,44.29,62515.0,43.4291,43.4291,42.798,43.0019,62515.0
2021-09-28 10:05:00,44.26,44.37,43.92,43.98,69996.0,42.9727,43.0796,42.6426,42.7009,69996.0
2021-09-28 10:10:00,43.97,44.07,43.9,43.93,64739.0,42.6912,42.7883,42.6232,42.6523,64739.0
2021-09-28 10:15:00,43.92,44.13,43.41,43.55,148117.0,42.6426,42.8465,42.1475,42.2834,148117.0
2021-09-28 10:20:00,43.51,43.74,43.29,43.74,133243.0,42.2446,42.4679,42.031,42.4679,133243.0
2021-09-28 10:25:00,43.68,43.71,43.31,43.66,69448.0,42.4096,42.4387,42.0504,42.3902,69448.0
2021-09-28 10:30:00,43.62,43.62,43.33,43.56,77308.0,42.3514,42.3514,42.0698,42.2931,77308.0
2021-09-28 10:35:00,43.58,43.99,43.31,43.93,85050.0,42.3125,42.7106,42.0504,42.6523,85050.0
2021-09-28 10:40:00,43.9,43.94,43.61,43.78,37844.0,42.6232,42.6621,42.3417,42.5067,37844.0
2021-09-28 10:45:00,43.73,43.8,43.46,43.52,52264.0,42.4582,42.5261,42.196,42.2543,52264.0
2021-09-28 10:50:00,43.52,43.66,43.32,43.39,37654.0,42.2543,42.3902,42.0601,42.1281,37654.0
2021-09-28 10:55:00,43.4,43.44,43.2,43.36,68962.0,42.1378,42.1766,41.9436,42.0989,68962.0
2021-09-28 11:00:00,43.35,43.47,43.09,43.1,46389.0,42.0892,42.2057,41.8368,41.8465,46389.0
2021-09-28 11:05:00,43.1,43.18,42.9,42.9,96040.0,41.8465,41.9242,41.6523,41.6523,96040.0
2021-09-28 11:10:00,42.91,43.05,42.85,42.85,44393.0,41.662,41.7979,41.6038,41.6038,44393.0
2021-09-28 11:15:00,42.85,42.87,42.71,42.87,51385.0,41.6038,41.6232,41.4678,41.6232,51385.0
2021-09-28 11:20:00,42.82,43.16,42.8,43.0,49079.0,41.5746,41.9047,41.5552,41.7494,49079.0
2021-09-28 11:25:00,43.0,43.15,42.74,42.78,36897.0,41.7494,41.895,41.497,41.5358,36897.0
2021-09-28 11:30:00,42.75,43.02,42.61,42.95,44789.0,41.5067,41.7688,41.3707,41.7008,44789.0
2021-09-28 11:35:00,42.96,43.08,42.82,42.89,26781.0,41.7106,41.8271,41.5746,41.6426,26781.0
2021-09-28 11:40:00,42.9,42.93,42.66,42.7,37468.0,41.6523,41.6814,41.4193,41.4581,37468.0
2021-09-28 11:45:00,42.75,42.75,42.5,42.66,47970.0,41.5067,41.5067,41.2639,41.4193,47970.0
2021-09-28 11:50:00,42.63,42.82,42.5,42.82,67106.0,41.3902,41.5746,41.2639,41.5746,67106.0
2021-09-28 11:55:00,42.83,43.02,42.76,42.99,31139.0,41.5843,41.7688,41.5164,41.7397,31139.0
2021-09-28 12:00:00,42.97,43.02,42.72,42.78,15281.0,41.7203,41.7688,41.4775,41.5358,15281.0
2021-09-28 12:05:00,42.74,43.03,42.67,42.94,19077.0,41.497,41.7785,41.429,41.6911,19077.0
2021-09-28 12:10:00,42.88,43.27,42.84,43.22,22158.0,41.6329,42.0115,41.594,41.963,22158.0
2021-09-28 12:15:00,43.21,43.3,43.12,43.17,38048.0,41.9533,42.0407,41.8659,41.9145,38048.0
2021-09-28 12:20:00,43.17,43.2,43.02,43.12,16110.0,41.9145,41.9436,41.7688,41.8659,16110.0
2021-09-28 12:25:00,43.1,43.17,43.01,43.01,16754.0,41.8465,41.9145,41.7591,41.7591,16754.0
2021-09-28 12:30:00,43.0,43.0,42.76,42.92,40795.0,41.7494,41.7494,41.5164,41.6717,40795.0
2021-09-28 12:35:00,42.9,42.9,42.67,42.72,26440.0,41.6523,41.6523,41.429,41.4775,26440.0
2021-09-28 12:40:00,42.66,42.66,42.5,42.5,77483.0,41.4193,41.4193,41.2639,41.2639,77483.0
2021-09-28 12:45:00,42.51,42.6,42.33,42.4,117930.0,41.2736,41.361,41.0989,41.1668,117930.0
2021-09-28 12:50:00,42.41,42.58,42.35,42.48,17830.0,41.1766,41.3416,41.1183,41.2445,17830.0
2021-09-28 12:55:00,42.46,42.54,42.3,42.42,21973.0,41.2251,41.3028,41.0698,41.1863,21973.0
2021-09-28 13:00:00,42.36,42.46,42.27,42.38,29335.0,41.128,41.2251,41.0406,41.1474,29335.0
2021-09-28 13:05:00,42.37,42.55,42.21,42.4,21623.0,41.1377,41.3125,40.9824,41.1668,21623.0
2021-09-28 13:10:00,42.45,42.47,42.23,42.33,8330.0,41.2154,41.2348,41.0018,41.0989,8330.0
2021-09-28 13:15:00,42.29,42.49,42.24,42.46,17980.0,41.06,41.2542,41.0115,41.2251,17980.0
2021-09-28 13:20:00,42.48,42.75,42.48,42.75,19439.0,41.2445,41.5067,41.2445,41.5067,19439.0
2021-09-28 13:25:00,42.76,43.02,42.76,42.87,24555.0,41.5164,41.7688,41.5164,41.6232,24555.0
2021-09-28 13:30:00,42.85,42.86,42.66,42.73,9356.0,41.6038,41.6135,41.4193,41.4872,9356.0
2021-09-28 13:35:00,42.72,42.87,42.66,42.81,37564.0,41.4775,41.6232,41.4193,41.5649,37564.0
2021-09-28 13:40:00,42.85,43.04,42.75,42.75,19640.0,41.6038,41.7882,41.5067,41.5067,19640.0
2021-09-28 13:45:00,42.7,42.75,42.55,42.62,16878.0,41.4581,41.5067,41.3125,41.3804,16878.0
2021-09-28 13:50:00,42.63,42.73,42.53,42.58,14686.0,41.3902,41.4872,41.2931,41.3416,14686.0
2021-09-28 13:55:00,42.57,42.57,42.39,42.41,20418.0,41.3319,41.3319,41.1571,41.1766,20418.0
2021-09-28 14:00:00,42.4,42.47,42.32,42.4,25943.0,41.1668,41.2348,41.0892,41.1668,25943.0
2021-09-28 14:05:00,42.34,42.49,42.3,42.34,11709.0,41.1086,41.2542,41.0698,41.1086,11709.0
2021-09-28 14:10:00,42.33,42.34,42.24,42.25,28875.0,41.0989,41.1086,41.0115,41.0212,28875.0
2021-09-28 14:15:00,42.29,42.64,42.26,42.61,11258.0,41.06,41.3999,41.0309,41.3707,11258.0
2021-09-28 14:20:00,42.65,42.81,42.64,42.79,44012.0,41.4096,41.5649,41.3999,41.5455,44012.0
2021-09-28 14:25:00,42.78,42.89,42.7,42.89,25246.0,41.5358,41.6426,41.4581,41.6426,25246.0
2021-09-28 14:30:00,42.89,42.89,42.67,42.71,21112.0,41.6426,41.6426,41.429,41.4678,21112.0
2021-09-28 14:35:00,42.69,42.78,42.55,42.67,22440.0,41.4484,41.5358,41.3125,41.429,22440.0
2021-09-28 14:40:00,42.71,43.0,42.71,43.0,19586.0,41.4678,41.7494,41.4678,41.7494,19586.0
2021-09-28 14:45:00,43.0,43.35,43.0,43.27,29333.0,41.7494,42.0892,41.7494,42.0115,29333.0
2021-09-28 14:50:00,43.28,43.39,43.14,43.14,16080.0,42.0213,42.1281,41.8853,41.8853,16080.0
2021-09-28 14:55:00,43.18,43.36,43.16,43.25,18002.0,41.9242,42.0989,41.9047,41.9921,18002.0
2021-09-28 15:00:00,43.26,43.43,43.03,43.22,31721.0,42.0018,42.1669,41.7785,41.963,31721.0
2021-09-28 15:05:00,43.23,43.55,43.14,43.4,33426.0,41.9727,42.2834,41.8853,42.1378,33426.0
2021-09-28 15:10:00,43.39,43.47,43.32,43.32,15234.0,42.1281,42.2057,42.0601,42.0601,15234.0
2021-09-28 15:15:00,43.31,43.44,43.2,43.28,19869.0,42.0504,42.1766,41.9436,42.0213,19869.0
2021-09-28 15:20:00,43.27,43.41,42.9,42.91,28311.0,42.0115,42.1475,41.6523,41.662,28311.0
2021-09-28 15:25:00,42.9,42.97,42.76,42.76,22096.0,41.6523,41.7203,41.5164,41.5164,22096.0
2021-09-28 15:30:00,42.75,42.85,42.7,42.7,35384.0,41.5067,41.6038,41.4581,41.4581,35384.0
2021-09-28 15:35:00,42.7,42.8,42.52,42.56,51209.0,41.4581,41.5552,41.2834,41.3222,51209.0
2021-09-28 15:40:00,42.53,42.82,42.53,42.56,25049.0,41.2931,41.5746,41.2931,41.3222,25049.0
2021-09-28 15:45:00,42.57,42.61,42.27,42.28,36125.0,41.3319,41.3707,41.0406,41.0503,36125.0
2021-09-28 15:50:00,42.25,42.39,42.11,42.18,70337.0,41.0212,41.1571,40.8853,40.9532,70337.0
2021-09-28 15:55:00,42.18,42.3,42.05,42.12,136176.0,40.9532,41.0698,40.827,40.895,136176.0
2021-09-29 09:30:00,42.55,42.56,41.8,41.83,359104.0,41.3125,41.3222,40.5843,40.6134,359104.0
2021-09-29 09:35:00,41.81,42.11,41.41,41.49,79440.0,40.594,40.8853,40.2056,40.2833,79440.0
2021-09-29 09:40:00,41.52,41.74,41.01,41.04,79196.0,40.3124,40.526,39.8173,39.8464,79196.0
2021-09-29 09:45:00,41.05,42.03,41.01,42.03,89558.0,39.8561,40.8076,39.8173,40.8076,89558.0
2021-09-29 09:50:00,42.04,42.6,41.88,42.6,58219.0,40.8173,41.361,40.662,41.361,58219.0
2021-09-29 09:55:00,42.61,42.68,42.21,42.31,52357.0,41.3707,41.4387,40.9824,41.0795,52357.0
2021-09-29 10:00:00,42.34,42.48,41.68,41.85,44359.0,41.1086,41.2445,40.4678,40.6328,44359.0
2021-09-29 10:05:00,41.88,42.08,41.88,42.07,22919.0,40.662,40.8562,40.662,40.8464,22919.0
2021-09-29 10:10:00,42.11,42.11,41.64,41.86,17142.0,40.8853,40.8853,40.4289,40.6426,17142.0
2021-09-29 10:15:00,41.86,42.04,41.8,41.99,32889.0,40.6426,40.8173,40.5843,40.7688,32889.0
2021-09-29 10:20:00,42.05,42.32,42.04,42.04,29744.0,40.827,41.0892,40.8173,40.8173,29744.0
2021-09-29 10:25:00,42.02,42.1,41.53,41.53,50556.0,40.7979,40.8756,40.3221,40.3221,50556.0
2021-09-29 10:30:00,41.53,41.58,41.2,41.27,55841.0,40.3221,40.3707,40.0017,40.0697,55841.0
2021-09-29 10:35:00,41.28,41.4,41.1,41.1,67197.0,40.0794,40.1959,39.9047,39.9047,67197.0
2021-09-29 10:40:00,41.11,41.43,41.11,41.42,43539.0,39.9144,40.2251,39.9144,40.2153,43539.0
2021-09-29 10:45:00,41.44,41.52,41.13,41.43,50672.0,40.2348,40.3124,39.9338,40.2251,50672.0
2021-09-29 10:50:00,41.43,41.56,41.38,41.54,26707.0,40.2251,40.3513,40.1765,40.3319,26707.0
2021-09-29 10:55:00,41.51,41.65,41.39,41.57,23302.0,40.3027,40.4387,40.1862,40.361,23302.0
2021-09-29 11:00:00,41.6,41.61,41.29,41.39,30099.0,40.3901,40.3998,40.0891,40.1862,30099.0
2021-09-29 11:05:00,41.37,41.45,41.26,41.3,8309.0,40.1668,40.2445,40.06,40.0988,8309.0
2021-09-29 11:10:00,41.25,41.35,41.13,41.16,21293.0,40.0503,40.1474,39.9338,39.9629,21293.0
2021-09-29 11:15:00,41.15,41.18,41.0,41.03,87309.0,39.9532,39.9823,39.8076,39.8367,87309.0
2021-09-29 11:20:00,41.05,41.06,40.88,40.95,76075.0,39.8561,39.8658,39.6911,39.759,76075.0
2021-09-29 11:25:00,40.93,40.93,40.71,40.74,61852.0,39.7396,39.7396,39.526,39.5551,61852.0
2021-09-29 11:30:00,40.76,40.81,40.57,40.58,45982.0,39.5745,39.6231,39.3901,39.3998,45982.0
2021-09-29 11:35:00,40.57,40.57,40.18,40.24,86783.0,39.3901,39.3901,39.0114,39.0697,86783.0
2021-09-29 11:40:00,40.24,40.33,40.12,40.32,33429.0,39.0697,39.157,38.9532,39.1473,33429.0
2021-09-29 11:45:00,40.29,40.47,40.17,40.46,39415.0,39.1182,39.293,39.0017,39.2833,39415.0
2021-09-29 11:50:00,40.47,40.57,40.31,40.34,21325.0,39.293,39.3901,39.1376,39.1668,21325.0
2021-09-29 11:55:00,40.33,40.39,40.22,40.32,14999.0,39.157,39.2153,39.0502,39.1473,14999.0
2021-09-29 12:00:00,40.3,40.42,40.24,40.41,24315.0,39.1279,39.2444,39.0697,39.2347,24315.0
2021-09-29 12:05:00,40.4,40.41,40.22,40.24,30523.0,39.225,39.2347,39.0502,39.0697,30523.0
2021-09-29 12:10:00,40.2,40.21,40.01,40.03,45914.0,39.0308,39.0405,38.8464,38.8658,45914.0
2021-09-29 12:15:00,40.05,40.45,39.99,40.43,151617.0,38.8852,39.2736,38.8269,39.2541,151617.0
2021-09-29 12:20:00,40.44,40.44,40.0,40.0,28429.0,39.2639,39.2639,38.8366,38.8366,28429.0
2021-09-29 12:25:00,40.0,40.04,39.79,39.98,70025.0,38.8366,38.8755,38.6328,38.8172,70025.0
2021-09-29 12:30:00,39.95,40.3,39.92,40.21,29350.0,38.7881,39.1279,38.759,39.0405,29350.0
2021-09-29 12:35:00,40.2,40.27,40.04,40.23,13141.0,39.0308,39.0988,38.8755,39.06,13141.0
2021-09-29 12:40:00,40.21,40.28,40.06,40.09,11375.0,39.0405,39.1085,38.8949,38.924,11375.0
2021-09-29 12:45:00,40.12,40.2,40.01,40.2,9417.0,38.9532,39.0308,38.8464,39.0308,9417.0
2021-09-29 12:50:00,40.2,40.41,40.2,40.33,51447.0,39.0308,39.2347,39.0308,39.157,51447.0
2021-09-29 12:55:00,40.32,40.41,40.3,40.3,14458.0,39.1473,39.2347,39.1279,39.1279,14458.0
2021-09-29 13:00:00,40.31,40.39,40.17,40.17,7953.0,39.1376,39.2153,39.0017,39.0017,7953.0
2021-09-29 13:05:00,40.2,40.48,40.18,40.48,14477.0,39.0308,39.3027,39.0114,39.3027,14477.0
2021-09-29 13:10:00,40.46,40.58,40.32,40.32,22962.0,39.2833,39.3998,39.1473,39.1473,22962.0
2021-09-29 13:15:00,40.39,40.65,40.3,40.59,29594.0,39.2153,39.4677,39.1279,39.4095,29594.0
2021-09-29 13:20:00,40.67,40.68,40.49,40.52,12376.0,39.4872,39.4969,39.3124,39.3415,12376.0
2021-09-29 13:25:00,40.53,40.56,40.2,40.23,33727.0,39.3512,39.3804,39.0308,39.06,33727.0
2021-09-29 13:30:00,40.2,40.2,40.0,40.07,26563.0,39.0308,39.0308,38.8366,38.9046,26563.0
2021-09-29 13:35:00,40.02,40.11,39.96,40.04,40129.0,38.8561,38.9434,38.7978,38.8755,40129.0
2021-09-29 13:40:00,40.04,40.26,39.89,40.2,25076.0,38.8755,39.0891,38.7298,39.0308,25076.0
2021-09-29 13:45:00,40.15,40.24,40.07,40.1,9939.0,38.9823,39.0697,38.9046,38.9337,9939.0
2021-09-29 13:50:00,40.08,40.39,40.08,40.33,13683.0,38.9143,39.2153,38.9143,39.157,13683.0
2021-09-29 13:55:00,40.34,40.48,40.32,40.45,10036.0,39.1668,39.3027,39.1473,39.2736,10036.0
2021-09-29 14:00:00,40.47,40.5,40.42,40.43,20318.0,39.293,39.3221,39.2444,39.2541,20318.0
2021-09-29 14:05:00,40.44,40.75,40.42,40.72,25334.0,39.2639,39.5648,39.2444,39.5357,25334.0
2021-09-29 14:10:00,40.71,41.03,40.71,41.03,27596.0,39.526,39.8367,39.526,39.8367,27596.0
2021-09-29 14:15:00,41.04,41.04,40.91,40.93,24923.0,39.8464,39.8464,39.7202,39.7396,24923.0
2021-09-29 14:20:00,40.95,40.99,40.81,40.88,27106.0,39.759,39.7979,39.6231,39.6911,27106.0
2021-09-29 14:25:00,40.88,40.94,40.84,40.85,16609.0,39.6911,39.7493,39.6522,39.6619,16609.0
2021-09-29 14:30:00,40.87,41.03,40.87,40.99,18637.0,39.6813,39.8367,39.6813,39.7979,18637.0
2021-09-29 14:35:00,40.94,40.94,40.78,40.91,39986.0,39.7493,39.7493,39.594,39.7202,39986.0
2021-09-29 14:40:00,40.92,41.04,40.84,41.0,41749.0,39.7299,39.8464,39.6522,39.8076,41749.0
2021-09-29 14:45:00,41.0,41.33,40.9,40.92,54240.0,39.8076,40.128,39.7105,39.7299,54240.0
2021-09-29 14:50:00,40.94,41.07,40.94,41.07,14293.0,39.7493,39.8755,39.7493,39.8755,14293.0
2021-09-29 14:55:00,41.04,41.08,40.96,41.03,10210.0,39.8464,39.8852,39.7687,39.8367,10210.0
2021-09-29 15:00:00,41.05,41.15,40.87,40.91,29898.0,39.8561,39.9532,39.6813,39.7202,29898.0
2021-09-29 15:05:00,40.92,41.08,40.88,40.99,13374.0,39.7299,39.8852,39.6911,39.7979,13374.0
2021-09-29 15:10:00,41.0,41.0,40.94,41.0,2706.0,39.8076,39.8076,39.7493,39.8076,2706.0
2021-09-29 15:15:00,40.98,40.98,40.81,40.83,37569.0,39.7881,39.7881,39.6231,39.6425,37569.0
2021-09-29 15:20:00,40.84,40.85,40.72,40.73,24437.0,39.6522,39.6619,39.5357,39.5454,24437.0
2021-09-29 15:25:00,40.72,40.8,40.69,40.69,8234.0,39.5357,39.6134,39.5066,39.5066,8234.0
2021-09-29 15:30:00,40.68,40.72,40.6,40.7,24740.0,39.4969,39.5357,39.4192,39.5163,24740.0
2021-09-29 15:35:00,40.72,40.72,40.58,40.58,22018.0,39.5357,39.5357,39.3998,39.3998,22018.0
2021-09-29 15:40:00,40.59,40.6,40.37,40.39,41415.0,39.4095,39.4192,39.1959,39.2153,41415.0
2021-09-29 15:45:00,40.38,40.57,40.36,40.51,12285.0,39.2056,39.3901,39.1862,39.3318,12285.0
2021-09-29 15:50:00,40.45,40.45,40.15,40.15,32018.0,39.2736,39.2736,38.9823,38.9823,32018.0
2021-09-29 15:55:00,40.15,40.15,39.93,40.07,157887.0,38.9823,38.9823,38.7687,38.9046,157887.0
2021-09-30 09:30:00,41.06,41.58,41.0,41.3,157536.0,39.8658,40.3707,39.8076,40.0988,157536.0
2021-09-30 09:35:00,41.3,41.53,41.16,41.47,49714.0,40.0988,40.3221,39.9629,40.2639,49714.0
2021-09-30 09:40:00,41.49,41.56,41.29,41.49,33008.0,40.2833,40.3513,40.0891,40.2833,33008.0
2021-09-30 09:45:00,41.5,41.84,41.35,41.84,44777.0,40.293,40.6231,40.1474,40.6231,44777.0
2021-09-30 09:50:00,41.85,41.94,41.56,41.72,39162.0,40.6328,40.7202,40.3513,40.5066,39162.0
2021-09-30 09:55:00,41.7,41.85,41.3,41.37,60405.0,40.4872,40.6328,40.0988,40.1668,60405.0
2021-09-30 10:00:00,41.36,41.68,41.26,41.56,31695.0,40.1571,40.4678,40.06,40.3513,31695.0
2021-09-30 10:05:00,41.6,41.6,41.1,41.53,41297.0,40.3901,40.3901,39.9047,40.3221,41297.0
2021-09-30 10:10:00,41.58,41.71,41.43,41.43,37499.0,40.3707,40.4969,40.2251,40.2251,37499.0
2021-09-30 10:15:00,41.4,41.78,41.37,41.68,32886.0,40.1959,40.5649,40.1668,40.4678,32886.0
2021-09-30 10:20:00,41.69,41.76,41.18,41.18,37224.0,40.4775,40.5455,39.9823,39.9823,37224.0
2021-09-30 10:25:00,41.17,41.34,41.15,41.16,8120.0,39.9726,40.1377,39.9532,39.9629,8120.0
2021-09-30 10:30:00,41.21,41.23,40.8,41.11,42121.0,40.0115,40.0309,39.6134,39.9144,42121.0
2021-09-30 10:35:00,41.15,41.23,41.01,41.19,15093.0,39.9532,40.0309,39.8173,39.992,15093.0
2021-09-30 10:40:00,41.11,41.34,40.95,41.27,25079.0,39.9144,40.1377,39.759,40.0697,25079.0
2021-09-30 10:45:00,41.21,41.39,41.14,41.24,10291.0,40.0115,40.1862,39.9435,40.0406,10291.0
2021-09-30 10:50:00,41.25,41.44,41.13,41.18,22485.0,40.0503,40.2348,39.9338,39.9823,22485.0
2021-09-30 10:55:00,41.21,41.21,40.88,40.89,34267.0,40.0115,40.0115,39.6911,39.7008,34267.0
2021-09-30 11:00:00,40.88,40.98,40.75,40.93,19865.0,39.6911,39.7881,39.5648,39.7396,19865.0
2021-09-30 11:05:00,40.92,41.16,40.9,41.16,22808.0,39.7299,39.9629,39.7105,39.9629,22808.0
2021-09-30 11:10:00,41.15,41.23,41.12,41.14,4071.0,39.9532,40.0309,39.9241,39.9435,4071.0
2021-09-30 11:15:00,41.16,41.55,41.14,41.53,31341.0,39.9629,40.3416,39.9435,40.3221,31341.0
2021-09-30 11:20:00,41.53,41.53,41.39,41.39,9603.0,40.3221,40.3221,40.1862,40.1862,9603.0
2021-09-30 11:25:00,41.4,41.43,41.31,41.43,4950.0,40.1959,40.2251,40.1085,40.2251,4950.0
2021-09-30 11:30:00,41.42,41.45,41.05,41.05,30199.0,40.2153,40.2445,39.8561,39.8561,30199.0
2021-09-30 11:35:00,41.01,41.08,40.68,40.71,44546.0,39.8173,39.8852,39.4969,39.526,44546.0
2021-09-30 11:40:00,40.68,40.71,40.52,40.68,28297.0,39.4969,39.526,39.3415,39.4969,28297.0
2021-09-30 11:45:00,40.64,40.73,40.33,40.43,31936.0,39.458,39.5454,39.157,39.2541,31936.0
2021-09-30 11:50:00,40.48,40.53,40.25,40.52,19741.0,39.3027,39.3512,39.0794,39.3415,19741.0
2021-09-30 11:55:00,40.49,40.6,40.42,40.55,17353.0,39.3124,39.4192,39.2444,39.3707,17353.0
2021-09-30 12:00:00,40.49,40.58,40.42,40.45,6000.0,39.3124,39.3998,39.2444,39.2736,6000.0
2021-09-30 12:05:00,40.46,40.54,40.17,40.17,41505.0,39.2833,39.3609,39.0017,39.0017,41505.0
2021-09-30 12:10:00,40.18,40.31,40.08,40.31,40809.0,39.0114,39.1376,38.9143,39.1376,40809.0
2021-09-30 12:15:00,40.24,40.41,40.18,40.35,17173.0,39.0697,39.2347,39.0114,39.1765,17173.0
2021-09-30 12:20:00,40.37,40.51,40.2,40.22,11049.0,39.1959,39.3318,39.0308,39.0502,11049.0
2021-09-30 12:25:00,40.23,40.47,40.23,40.3,10883.0,39.06,39.293,39.06,39.1279,10883.0
2021-09-30 12:30:00,40.22,40.5,40.16,40.49,10620.0,39.0502,39.3221,38.992,39.3124,10620.0
2021-09-30 12:35:00,40.45,40.63,40.4,40.53,17398.0,39.2736,39.4483,39.225,39.3512,17398.0
2021-09-30 12:40:00,40.51,40.58,40.4,40.51,6738.0,39.3318,39.3998,39.225,39.3318,6738.0
2021-09-30 12:45:00,40.48,40.59,40.35,40.58,14012.0,39.3027,39.4095,39.1765,39.3998,14012.0
2021-09-30 12:50:00,40.58,40.71,40.55,40.63,10800.0,39.3998,39.526,39.3707,39.4483,10800.0
2021-09-30 12:55:00,40.67,40.67,40.45,40.54,7386.0,39.4872,39.4872,39.2736,39.3609,7386.0
2021-09-30 13:00:00,40.56,40.67,40.4,40.67,5079.0,39.3804,39.4872,39.225,39.4872,5079.0
2021-09-30 13:05:00,40.63,40.8,40.61,40.8,19757.0,39.4483,39.6134,39.4289,39.6134,19757.0
2021-09-30 13:10:00,40.79,40.87,40.77,40.77,8753.0,39.6037,39.6813,39.5843,39.5843,8753.0
2021-09-30 13:15:00,40.81,40.94,40.7,40.86,13630.0,39.6231,39.7493,39.5163,39.6716,13630.0
2021-09-30 13:20:00,40.87,40.87,40.61,40.64,10810.0,39.6813,39.6813,39.4289,39.458,10810.0
2021-09-30 13:25:00,40.65,40.69,40.53,40.6,8313.0,39.4677,39.5066,39.3512,39.4192,8313.0
2021-09-30 13:30:00,40.55,40.55,40.45,40.48,12815.0,39.3707,39.3707,39.2736,39.3027,12815.0
2021-09-30 13:35:00,40.49,40.75,40.4,40.71,71634.0,39.3124,39.5648,39.225,39.526,71634.0
2021-09-30 13:40:00,40.71,40.76,40.57,40.61,3681.0,39.526,39.5745,39.3901,39.4289,3681.0
2021-09-30 13:45:00,40.58,40.69,40.44,40.55,4248.0,39.3998,39.5066,39.2639,39.3707,4248.0
2021-09-30 13:50:00,40.58,40.81,40.55,40.81,5650.0,39.3998,39.6231,39.3707,39.6231,5650.0
2021-09-30 13:55:00,40.79,40.8,40.67,40.77,4191.0,39.6037,39.6134,39.4872,39.5843,4191.0
2021-09-30 14:00:00,40.75,40.97,40.74,40.97,20965.0,39.5648,39.7784,39.5551,39.7784,20965.0
2021-09-30 14:05:00,40.99,41.19,40.98,41.19,31093.0,39.7979,39.992,39.7881,39.992,31093.0
2021-09-30 14:10:00,41.2,41.2,41.1,41.15,12258.0,40.0017,40.0017,39.9047,39.9532,12258.0
2021-09-30 14:15:00,41.15,41.15,40.91,40.92,10244.0,39.9532,39.9532,39.7202,39.7299,10244.0
2021-09-30 14:20:00,40.92,41.0,40.87,40.91,7961.0,39.7299,39.8076,39.6813,39.7202,7961.0
2021-09-30 14:25:00,40.89,41.02,40.83,41.02,12779.0,39.7008,39.827,39.6425,39.827,12779.0
2021-09-30 14:30:00,41.0,41.12,40.92,41.11,14853.0,39.8076,39.9241,39.7299,39.9144,14853.0
2021-09-30 14:35:00,41.1,41.1,40.9,40.94,8364.0,39.9047,39.9047,39.7105,39.7493,8364.0
2021-09-30 14:40:00,40.93,41.16,40.92,41.1,9454.0,39.7396,39.9629,39.7299,39.9047,9454.0
2021-09-30 14:45:00,41.12,41.17,40.99,41.1,4940.0,39.9241,39.9726,39.7979,39.9047,4940.0
2021-09-30 14:50:00,41.11,41.26,40.97,40.97,16601.0,39.9144,40.06,39.7784,39.7784,16601.0
2021-09-30 14:55:00,40.95,40.97,40.86,40.9,6782.0,39.759,39.7784,39.6716,39.7105,6782.0
2021-09-30 15:00:00,40.88,40.96,40.69,40.74,21935.0,39.6911,39.7687,39.5066,39.5551,21935.0
2021-09-30 15:05:00,40.81,41.04,40.81,40.95,8278.0,39.6231,39.8464,39.6231,39.759,8278.0
2021-09-30 15:10:00,40.97,41.18,40.97,41.11,16612.0,39.7784,39.9823,39.7784,39.9144,16612.0
2021-09-30 15:15:00,41.13,41.25,41.09,41.09,11406.0,39.9338,40.0503,39.8949,39.8949,11406.0
2021-09-30 15:20:00,41.05,41.05,40.9,40.91,10386.0,39.8561,39.8561,39.7105,39.7202,10386.0
2021-09-30 15:25:00,40.92,40.98,40.8,40.8,17746.0,39.7299,39.7881,39.6134,39.6134,17746.0
2021-09-30 15:30:00,40.8,41.09,40.78,41.06,26080.0,39.6134,39.8949,39.594,39.8658,26080.0
2021-09-30 15:35:00,41.04,41.07,40.75,40.75,15261.0,39.8464,39.8755,39.5648,39.5648,15261.0
2021-09-30 15:40:00,40.72,40.8,40.49,40.55,15841.0,39.5357,39.6134,39.3124,39.3707,15841.0
2021-09-30 15:45:00,40.52,40.52,40.29,40.32,48683.0,39.3415,39.3415,39.1182,39.1473,48683.0
2021-09-30 15:50:00,40.3,40.39,40.16,40.24,44589.0,39.1279,39.2153,38.992,39.0697,44589.0
2021-09-30 15:55:00,40.21,40.21,40.0,40.0,157537.0,39.0405,39.0405,38.8366,38.8366,157537.0
2021-10-01 09:30:00,40.51,40.7,39.43,39.57,200703.0,39.3318,39.5163,38.2832,38.4192,200703.0
2021-10-01 09:35:00,39.55,39.7,39.03,39.03,101142.0,38.3997,38.5454,37.8949,37.8949,101142.0
2021-10-01 09:40:00,39.04,39.33,38.89,38.97,174653.0,37.9046,38.1861,37.7589,37.8366,174653.0
2021-10-01 09:45:00,38.96,39.19,38.81,39.07,64588.0,37.8269,38.0502,37.6813,37.9337,64588.0
2021-10-01 09:50:00,39.03,39.25,38.9,39.03,82049.0,37.8949,38.1085,37.7686,37.8949,82049.0
2021-10-01 09:55:00,39.03,39.19,38.84,39.19,29092.0,37.8949,38.0502,37.7104,38.0502,29092.0
2021-10-01 10:00:00,39.2,39.27,38.91,38.98,37222.0,38.0599,38.1279,37.7783,37.8463,37222.0
2021-10-01 10:05:00,39.0,39.28,38.84,38.92,50702.0,37.8657,38.1376,37.7104,37.7881,50702.0
2021-10-01 10:10:00,38.96,39.12,38.82,38.82,51922.0,37.8269,37.9822,37.691,37.691,51922.0
2021-10-01 10:15:00,38.81,38.83,38.28,38.37,195996.0,37.6813,37.7007,37.1667,37.2541,195996.0
2021-10-01 10:20:00,38.36,38.48,38.19,38.26,105747.0,37.2443,37.3609,37.0793,37.1473,105747.0
2021-10-01 10:25:00,38.25,38.36,38.14,38.14,46517.0,37.1375,37.2443,37.0307,37.0307,46517.0
2021-10-01 10:30:00,38.12,38.3,38.07,38.25,33130.0,37.0113,37.1861,36.9628,37.1375,33130.0
2021-10-01 10:35:00,38.24,38.38,38.07,38.15,45587.0,37.1278,37.2638,36.9628,37.0405,45587.0
2021-10-01 10:40:00,38.2,38.53,38.18,38.18,24047.0,37.089,37.4094,37.0696,37.0696,24047.0
2021-10-01 10:45:00,38.15,38.66,38.12,38.66,17094.0,37.0405,37.5356,37.0113,37.5356,17094.0
2021-10-01 10:50:00,38.65,38.72,38.52,38.52,22890.0,37.5259,37.5939,37.3997,37.3997,22890.0
2021-10-01 10:55:00,38.51,39.03,38.51,38.96,56500.0,37.39,37.8949,37.39,37.8269,56500.0
2021-10-01 11:00:00,38.96,39.08,38.88,38.94,35325.0,37.8269,37.9434,37.7492,37.8075,35325.0
2021-10-01 11:05:00,38.93,38.97,38.52,38.52,17520.0,37.7978,37.8366,37.3997,37.3997,17520.0
2021-10-01 11:10:00,38.57,39.13,38.41,39.09,55346.0,37.4482,37.9919,37.2929,37.9531,55346.0
2021-10-01 11:15:00,39.13,39.31,39.0,39.31,39318.0,37.9919,38.1667,37.8657,38.1667,39318.0
2021-10-01 11:20:00,39.3,39.41,39.19,39.41,50109.0,38.157,38.2638,38.0502,38.2638,50109.0
2021-10-01 11:25:00,39.44,39.44,39.23,39.27,16167.0,38.2929,38.2929,38.089,38.1279,16167.0
2021-10-01 11:30:00,39.27,39.41,39.16,39.35,20345.0,38.1279,38.2638,38.0211,38.2056,20345.0
2021-10-01 11:35:00,39.36,39.47,39.25,39.38,33656.0,38.2153,38.3221,38.1085,38.2347,33656.0
2021-10-01 11:40:00,39.41,39.53,39.27,39.51,24671.0,38.2638,38.3803,38.1279,38.3609,24671.0
2021-10-01 11:45:00,39.49,39.55,39.35,39.36,12205.0,38.3415,38.3997,38.2056,38.2153,12205.0
2021-10-01 11:50:00,39.35,39.47,39.25,39.47,13846.0,38.2056,38.3221,38.1085,38.3221,13846.0
2021-10-01 11:55:00,39.39,39.44,39.27,39.44,11415.0,38.2444,38.2929,38.1279,38.2929,11415.0
2021-10-01 12:00:00,39.45,39.53,39.18,39.24,32176.0,38.3026,38.3803,38.0405,38.0988,32176.0
2021-10-01 12:05:00,39.26,39.47,39.24,39.37,7218.0,38.1182,38.3221,38.0988,38.225,7218.0
2021-10-01 12:10:00,39.34,39.34,39.04,39.05,15567.0,38.1958,38.1958,37.9046,37.9143,15567.0
2021-10-01 12:15:00,39.03,39.09,38.93,39.04,20905.0,37.8949,37.9531,37.7978,37.9046,20905.0
2021-10-01 12:20:00,39.08,39.31,39.08,39.24,7308.0,37.9434,38.1667,37.9434,38.0988,7308.0
2021-10-01 12:25:00,39.24,39.29,39.16,39.24,4700.0,38.0988,38.1473,38.0211,38.0988,4700.0
2021-10-01 12:30:00,39.25,39.43,39.25,39.32,12302.0,38.1085,38.2832,38.1085,38.1764,12302.0
2021-10-01 12:35:00,39.35,39.44,39.2,39.23,7978.0,38.2056,38.2929,38.0599,38.089,7978.0
2021-10-01 12:40:00,39.28,39.33,39.2,39.26,8109.0,38.1376,38.1861,38.0599,38.1182,8109.0
2021-10-01 12:45:00,39.28,39.4,39.28,39.32,7958.0,38.1376,38.2541,38.1376,38.1764,7958.0
2021-10-01 12:50:00,39.3,39.32,39.01,39.21,16247.0,38.157,38.1764,37.8754,38.0696,16247.0
2021-10-01 12:55:00,39.2,39.22,39.06,39.1,7870.0,38.0599,38.0793,37.924,37.9628,7870.0
2021-10-01 13:00:00,39.14,39.25,39.0,39.11,11905.0,38.0017,38.1085,37.8657,37.9725,11905.0
2021-10-01 13:05:00,39.1,39.38,39.1,39.38,6150.0,37.9628,38.2347,37.9628,38.2347,6150.0
2021-10-01 13:10:00,39.39,39.46,39.33,39.45,10794.0,38.2444,38.3124,38.1861,38.3026,10794.0
2021-10-01 13:15:00,39.47,39.52,39.4,39.45,11268.0,38.3221,38.3706,38.2541,38.3026,11268.0
2021-10-01 13:20:00,39.45,39.6,39.45,39.54,7737.0,38.3026,38.4483,38.3026,38.39,7737.0
2021-10-01 13:25:00,39.53,39.58,39.46,39.48,11547.0,38.3803,38.4289,38.3124,38.3318,11547.0
2021-10-01 13:30:00,39.49,39.66,39.46,39.66,9929.0,38.3415,38.5065,38.3124,38.5065,9929.0
2021-10-01 13:35:00,39.65,39.72,39.57,39.63,10145.0,38.4968,38.5648,38.4192,38.4774,10145.0
2021-10-01 13:40:00,39.64,39.68,39.6,39.61,10441.0,38.4871,38.526,38.4483,38.458,10441.0
2021-10-01 13:45:00,39.62,39.85,39.57,39.85,13553.0,38.4677,38.691,38.4192,38.691,13553.0
2021-10-01 13:50:00,39.84,39.84,39.73,39.83,7527.0,38.6813,38.6813,38.5745,38.6716,7527.0
2021-10-01 13:55:00,39.83,39.83,39.57,39.6,29042.0,38.6716,38.6716,38.4192,38.4483,29042.0
2021-10-01 14:00:00,39.63,39.8,39.63,39.77,6181.0,38.4774,38.6425,38.4774,38.6133,6181.0
2021-10-01 14:05:00,39.79,39.93,39.79,39.82,10136.0,38.6328,38.7687,38.6328,38.6619,10136.0
2021-10-01 14:10:00,39.83,39.86,39.68,39.73,18060.0,38.6716,38.7007,38.526,38.5745,18060.0
2021-10-01 14:15:00,39.76,39.86,39.73,39.85,7527.0,38.6036,38.7007,38.5745,38.691,7527.0
2021-10-01 14:20:00,39.84,39.94,39.83,39.93,9678.0,38.6813,38.7784,38.6716,38.7687,9678.0
2021-10-01 14:25:00,39.92,40.07,39.92,39.97,17200.0,38.759,38.9046,38.759,38.8075,17200.0
2021-10-01 14:30:00,39.93,39.99,39.89,39.91,6012.0,38.7687,38.8269,38.7298,38.7493,6012.0
2021-10-01 14:35:00,39.9,40.01,39.9,40.01,13863.0,38.7396,38.8464,38.7396,38.8464,13863.0
2021-10-01 14:40:00,40.02,40.09,39.93,39.95,11167.0,38.8561,38.924,38.7687,38.7881,11167.0
2021-10-01 14:45:00,39.95,40.05,39.92,40.03,7449.0,38.7881,38.8852,38.759,38.8658,7449.0
2021-10-01 14:50:00,40.03,40.2,39.98,40.2,10198.0,38.8658,39.0308,38.8172,39.0308,10198.0
2021-10-01 14:55:00,40.2,40.24,40.09,40.1,4936.0,39.0308,39.0697,38.924,38.9337,4936.0
2021-10-01 15:00:00,40.11,40.3,40.11,40.28,10934.0,38.9434,39.1279,38.9434,39.1085,10934.0
2021-10-01 15:05:00,40.28,40.32,40.26,40.26,3979.0,39.1085,39.1473,39.0891,39.0891,3979.0
2021-10-01 15:10:00,40.27,40.38,40.27,40.36,7557.0,39.0988,39.2056,39.0988,39.1862,7557.0
2021-10-01 15:15:00,40.38,40.42,40.21,40.22,10448.0,39.2056,39.2444,39.0405,39.0502,10448.0
2021-10-01 15:20:00,40.26,40.32,40.14,40.16,8656.0,39.0891,39.1473,38.9726,38.992,8656.0
2021-10-01 15:25:00,40.17,40.17,40.05,40.09,33810.0,39.0017,39.0017,38.8852,38.924,33810.0
2021-10-01 15:30:00,40.08,40.25,39.99,40.25,28229.0,38.9143,39.0794,38.8269,39.0794,28229.0
2021-10-01 15:35:00,40.25,40.25,40.11,40.14,11198.0,39.0794,39.0794,38.9434,38.9726,11198.0
2021-10-01 15:40:00,40.14,40.15,40.08,40.11,10819.0,38.9726,38.9823,38.9143,38.9434,10819.0
2021-10-01 15:45:00,40.13,40.15,39.9,39.96,23431.0,38.9629,38.9823,38.7396,38.7978,23431.0
2021-10-01 15:50:00,39.96,40.24,39.96,40.18,27461.0,38.7978,39.0697,38.7978,39.0114,27461.0
2021-10-01 15:55:00,40.15,40.17,39.91,39.97,61189.0,38.9823,39.0017,38.7493,38.8075,61189.0
2021-10-04 09:30:00,39.31,39.5,38.84,38.84,111081.0,38.1667,38.3512,37.7104,37.7104,111081.0
2021-10-04 09:35:00,38.82,38.92,38.68,38.74,40459.0,37.691,37.7881,37.555,37.6133,40459.0
2021-10-04 09:40:00,38.7,38.7,38.06,38.16,96478.0,37.5745,37.5745,36.9531,37.0502,96478.0
2021-10-04 09:45:00,38.12,38.18,37.85,37.86,180573.0,37.0113,37.0696,36.7492,36.7589,180573.0
2021-10-04 09:50:00,37.85,38.05,37.7,37.95,66100.0,36.7492,36.9434,36.6035,36.8463,66100.0
2021-10-04 09:55:00,37.94,38.19,37.88,38.03,62120.0,36.8366,37.0793,36.7783,36.9239,62120.0
2021-10-04 10:00:00,38.0,38.07,37.65,37.78,75735.0,36.8948,36.9628,36.555,36.6812,75735.0
2021-10-04 10:05:00,37.74,37.94,37.74,37.84,32256.0,36.6424,36.8366,36.6424,36.7395,32256.0
2021-10-04 10:10:00,37.8,38.0,37.77,37.94,26475.0,36.7006,36.8948,36.6715,36.8366,26475.0
2021-10-04 10:15:00,37.91,38.05,37.66,37.67,52157.0,36.8074,36.9434,36.5647,36.5744,52157.0
2021-10-04 10:20:00,37.68,37.81,37.63,37.65,44476.0,36.5841,36.7103,36.5356,36.555,44476.0
2021-10-04 10:25:00,37.67,37.7,37.47,37.59,78282.0,36.5744,36.6035,36.3802,36.4967,78282.0
2021-10-04 10:30:00,37.59,37.61,37.22,37.22,61216.0,36.4967,36.5162,36.1375,36.1375,61216.0
2021-10-04 10:35:00,37.21,37.21,36.89,37.04,162050.0,36.1278,36.1278,35.8171,35.9627,162050.0
2021-10-04 10:40:00,37.02,37.3,37.0,37.29,48796.0,35.9433,36.2152,35.9239,36.2055,48796.0
2021-10-04 10:45:00,37.27,37.29,37.12,37.15,38018.0,36.186,36.2055,36.0404,36.0695,38018.0
2021-10-04 10:50:00,37.17,37.18,36.66,36.66,71304.0,36.089,36.0987,35.5938,35.5938,71304.0
2021-10-04 10:55:00,36.66,37.17,36.62,37.17,41095.0,35.5938,36.089,35.555,36.089,41095.0
2021-10-04 11:00:00,37.13,37.24,36.95,37.1,28681.0,36.0501,36.1569,35.8754,36.021,28681.0
2021-10-04 11:05:00,37.1,37.31,36.99,37.24,27927.0,36.021,36.2249,35.9142,36.1569,27927.0
2021-10-04 11:10:00,37.23,37.34,37.19,37.27,29500.0,36.1472,36.254,36.1084,36.186,29500.0
2021-10-04 11:15:00,37.25,37.4,37.1,37.27,27262.0,36.1666,36.3123,36.021,36.186,27262.0
2021-10-04 11:20:00,37.25,37.27,36.9,36.92,38783.0,36.1666,36.186,35.8268,35.8462,38783.0
2021-10-04 11:25:00,36.95,37.2,36.8,37.18,22882.0,35.8754,36.1181,35.7297,36.0987,22882.0
2021-10-04 11:30:00,37.13,37.21,36.91,36.93,22994.0,36.0501,36.1278,35.8365,35.8559,22994.0
2021-10-04 11:35:00,36.91,37.02,36.68,36.68,39154.0,35.8365,35.9433,35.6132,35.6132,39154.0
2021-10-04 11:40:00,36.68,36.81,36.63,36.76,28429.0,35.6132,35.7394,35.5647,35.6909,28429.0
2021-10-04 11:45:00,36.76,36.91,36.72,36.78,21429.0,35.6909,35.8365,35.652,35.7103,21429.0
2021-10-04 11:50:00,36.76,37.08,36.7,37.08,36772.0,35.6909,36.0016,35.6326,36.0016,36772.0
2021-10-04 11:55:00,37.09,37.19,36.96,37.15,23764.0,36.0113,36.1084,35.8851,36.0695,23764.0
2021-10-04 12:00:00,37.1,37.12,36.93,36.93,10782.0,36.021,36.0404,35.8559,35.8559,10782.0
2021-10-04 12:05:00,36.94,37.15,36.94,37.15,9225.0,35.8656,36.0695,35.8656,36.0695,9225.0
2021-10-04 12:10:00,37.11,37.35,37.09,37.33,13666.0,36.0307,36.2637,36.0113,36.2443,13666.0
2021-10-04 12:15:00,37.34,37.42,37.28,37.38,14578.0,36.254,36.3317,36.1958,36.2928,14578.0
2021-10-04 12:20:00,37.35,37.35,37.14,37.14,24546.0,36.2637,36.2637,36.0598,36.0598,24546.0
2021-10-04 12:25:00,37.16,37.19,37.02,37.11,9012.0,36.0792,36.1084,35.9433,36.0307,9012.0
2021-10-04 12:30:00,37.12,37.19,37.02,37.18,35073.0,36.0404,36.1084,35.9433,36.0987,35073.0
2021-10-04 12:35:00,37.16,37.16,36.94,36.98,37982.0,36.0792,36.0792,35.8656,35.9045,37982.0
2021-10-04 12:40:00,36.98,36.98,36.85,36.88,26705.0,35.9045,35.9045,35.7783,35.8074,26705.0
2021-10-04 12:45:00,36.88,36.99,36.8,36.99,18547.0,35.8074,35.9142,35.7297,35.9142,18547.0
2021-10-04 12:50:00,36.97,36.99,36.8,36.93,21204.0,35.8948,35.9142,35.7297,35.8559,21204.0
2021-10-04 12:55:00,36.93,37.07,36.9,36.92,16779.0,35.8559,35.9919,35.8268,35.8462,16779.0
2021-10-04 13:00:00,36.91,36.93,36.64,36.64,64219.0,35.8365,35.8559,35.5744,35.5744,64219.0
2021-10-04 13:05:00,36.63,37.07,36.63,37.06,36662.0,35.5647,35.9919,35.5647,35.9822,36662.0
2021-10-04 13:10:00,37.04,37.28,37.03,37.23,19172.0,35.9627,36.1958,35.953,36.1472,19172.0
2021-10-04 13:15:00,37.22,37.22,36.96,36.97,8600.0,36.1375,36.1375,35.8851,35.8948,8600.0
2021-10-04 13:20:00,36.95,37.01,36.82,36.96,17486.0,35.8754,35.9336,35.7491,35.8851,17486.0
2021-10-04 13:25:00,36.95,36.95,36.72,36.73,43764.0,35.8754,35.8754,35.652,35.6618,43764.0
2021-10-04 13:30:00,36.75,36.95,36.75,36.91,16373.0,35.6812,35.8754,35.6812,35.8365,16373.0
2021-10-04 13:35:00,36.9,36.97,36.81,36.97,26148.0,35.8268,35.8948,35.7394,35.8948,26148.0
2021-10-04 13:40:00,36.95,36.97,36.81,36.92,14753.0,35.8754,35.8948,35.7394,35.8462,14753.0
2021-10-04 13:45:00,36.91,37.03,36.86,37.0,14636.0,35.8365,35.953,35.788,35.9239,14636.0
2021-10-04 13:50:00,36.97,37.02,36.83,36.9,13707.0,35.8948,35.9433,35.7588,35.8268,13707.0
2021-10-04 13:55:00,36.91,36.91,36.78,36.78,20919.0,35.8365,35.8365,35.7103,35.7103,20919.0
2021-10-04 14:00:00,36.77,37.0,36.77,36.95,16504.0,35.7006,35.9239,35.7006,35.8754,16504.0
2021-10-04 14:05:00,37.0,37.07,36.89,37.02,15974.0,35.9239,35.9919,35.8171,35.9433,15974.0
2021-10-04 14:10:00,37.0,37.07,36.73,36.78,21445.0,35.9239,35.9919,35.6618,35.7103,21445.0
2021-10-04 14:15:00,36.78,36.92,36.73,36.92,23480.0,35.7103,35.8462,35.6618,35.8462,23480.0
2021-10-04 14:20:00,36.89,37.11,36.88,36.99,27511.0,35.8171,36.0307,35.8074,35.9142,27511.0
2021-10-04 14:25:00,36.98,36.98,36.78,36.82,17369.0,35.9045,35.9045,35.7103,35.7491,17369.0
2021-10-04 14:30:00,36.8,36.88,36.74,36.79,20374.0,35.7297,35.8074,35.6715,35.72,20374.0
2021-10-04 14:35:00,36.79,36.91,36.7,36.87,26931.0,35.72,35.8365,35.6326,35.7977,26931.0
2021-10-04 14:40:00,36.86,36.93,36.79,36.93,22143.0,35.788,35.8559,35.72,35.8559,22143.0
2021-10-04 14:45:00,36.91,37.06,36.88,37.06,26006.0,35.8365,35.9822,35.8074,35.9822,26006.0
2021-10-04 14:50:00,37.05,37.07,36.98,37.03,13503.0,35.9724,35.9919,35.9045,35.953,13503.0
2021-10-04 14:55:00,37.03,37.06,36.94,37.0,10884.0,35.953,35.9822,35.8656,35.9239,10884.0
2021-10-04 15:00:00,37.04,37.31,36.97,37.3,30493.0,35.9627,36.2249,35.8948,36.2152,30493.0
2021-10-04 15:05:00,37.31,37.43,37.26,37.27,27006.0,36.2249,36.3414,36.1763,36.186,27006.0
2021-10-04 15:10:00,37.25,37.28,37.02,37.02,40919.0,36.1666,36.1958,35.9433,35.9433,40919.0
2021-10-04 15:15:00,37.04,37.12,36.81,36.81,23898.0,35.9627,36.0404,35.7394,35.7394,23898.0
2021-10-04 15:20:00,36.85,36.85,36.61,36.64,29803.0,35.7783,35.7783,35.5452,35.5744,29803.0
2021-10-04 15:25:00,36.63,36.73,36.61,36.65,27574.0,35.5647,35.6618,35.5452,35.5841,27574.0
2021-10-04 15:30:00,36.64,36.83,36.62,36.78,33427.0,35.5744,35.7588,35.555,35.7103,33427.0
2021-10-04 15:35:00,36.77,36.77,36.6,36.6,34578.0,35.7006,35.7006,35.5355,35.5355,34578.0
2021-10-04 15:40:00,36.61,37.06,36.61,36.99,45680.0,35.5452,35.9822,35.5452,35.9142,45680.0
2021-10-04 15:45:00,37.03,37.11,36.9,36.95,48059.0,35.953,36.0307,35.8268,35.8754,48059.0
2021-10-04 15:50:00,36.94,36.94,36.57,36.66,79003.0,35.8656,35.8656,35.5064,35.5938,79003.0
2021-10-04 15:55:00,36.65,37.01,36.64,36.96,79962.0,35.5841,35.9336,35.5744,35.8851,79962.0
2021-10-05 09:30:00,37.62,37.89,37.31,37.39,362513.0,36.5259,36.788,36.2249,36.3026,362513.0
2021-10-05 09:35:00,37.46,38.01,37.33,37.7,74374.0,36.3705,36.9045,36.2443,36.6035,74374.0
2021-10-05 09:40:00,37.71,37.82,37.5,37.65,66191.0,36.6132,36.72,36.4094,36.555,66191.0
2021-10-05 09:45:00,37.68,37.88,37.51,37.88,93043.0,36.5841,36.7783,36.4191,36.7783,93043.0
2021-10-05 09:50:00,37.9,37.91,37.63,37.73,53840.0,36.7977,36.8074,36.5356,36.6327,53840.0
2021-10-05 09:55:00,37.76,37.84,37.26,37.46,51794.0,36.6618,36.7395,36.1763,36.3705,51794.0
2021-10-05 10:00:00,37.54,37.79,37.5,37.68,52674.0,36.4482,36.6909,36.4094,36.5841,52674.0
2021-10-05 10:05:00,37.68,38.0,37.64,37.99,54830.0,36.5841,36.8948,36.5453,36.8851,54830.0
2021-10-05 10:10:00,38.01,38.25,37.93,38.21,84908.0,36.9045,37.1375,36.8269,37.0987,84908.0
2021-10-05 10:15:00,38.22,38.24,38.06,38.1,37203.0,37.1084,37.1278,36.9531,36.9919,37203.0
2021-10-05 10:20:00,38.13,38.29,38.05,38.15,24552.0,37.021,37.1764,36.9434,37.0405,24552.0
2021-10-05 10:25:00,38.15,38.33,38.1,38.26,40813.0,37.0405,37.2152,36.9919,37.1473,40813.0
2021-10-05 10:30:00,38.27,38.47,38.27,38.39,43837.0,37.157,37.3511,37.157,37.2735,43837.0
2021-10-05 10:35:00,38.42,38.49,38.29,38.29,42374.0,37.3026,37.3706,37.1764,37.1764,42374.0
2021-10-05 10:40:00,38.28,38.67,38.28,38.62,108204.0,37.1667,37.5453,37.1667,37.4968,108204.0
2021-10-05 10:45:00,38.63,38.72,38.62,38.69,26781.0,37.5065,37.5939,37.4968,37.5647,26781.0
2021-10-05 10:50:00,38.67,38.81,38.64,38.8,42297.0,37.5453,37.6813,37.5162,37.6715,42297.0
2021-10-05 10:55:00,38.82,38.86,38.72,38.86,18126.0,37.691,37.7298,37.5939,37.7298,18126.0
2021-10-05 11:00:00,38.88,38.89,38.78,38.86,21137.0,37.7492,37.7589,37.6521,37.7298,21137.0
2021-10-05 11:05:00,38.86,39.07,38.85,39.01,36599.0,37.7298,37.9337,37.7201,37.8754,36599.0
2021-10-05 11:10:00,39.01,39.18,38.97,39.18,31024.0,37.8754,38.0405,37.8366,38.0405,31024.0
2021-10-05 11:15:00,39.12,39.13,38.88,38.9,20460.0,37.9822,37.9919,37.7492,37.7686,20460.0
2021-10-05 11:20:00,38.92,38.95,38.87,38.91,9017.0,37.7881,37.8172,37.7395,37.7783,9017.0
2021-10-05 11:25:00,38.9,38.94,38.79,38.83,31225.0,37.7686,37.8075,37.6618,37.7007,31225.0
2021-10-05 11:30:00,38.84,38.95,38.82,38.95,12833.0,37.7104,37.8172,37.691,37.8172,12833.0
2021-10-05 11:35:00,38.99,39.05,38.81,38.85,20855.0,37.856,37.9143,37.6813,37.7201,20855.0
2021-10-05 11:40:00,38.82,38.84,38.64,38.64,16806.0,37.691,37.7104,37.5162,37.5162,16806.0
2021-10-05 11:45:00,38.65,38.73,38.65,38.67,9260.0,37.5259,37.6036,37.5259,37.5453,9260.0
2021-10-05 11:50:00,38.68,38.86,38.68,38.83,13561.0,37.555,37.7298,37.555,37.7007,13561.0
2021-10-05 11:55:00,38.84,38.98,38.78,38.98,34034.0,37.7104,37.8463,37.6521,37.8463,34034.0
2021-10-05 12:00:00,38.97,39.03,38.88,39.03,26341.0,37.8366,37.8949,37.7492,37.8949,26341.0
2021-10-05 12:05:00,39.04,39.15,39.03,39.15,10652.0,37.9046,38.0114,37.8949,38.0114,10652.0
2021-10-05 12:10:00,39.16,39.33,39.16,39.26,29368.0,38.0211,38.1861,38.0211,38.1182,29368.0
2021-10-05 12:15:00,39.25,39.25,39.15,39.18,13813.0,38.1085,38.1085,38.0114,38.0405,13813.0
2021-10-05 12:20:00,39.2,39.24,38.99,39.02,17534.0,38.0599,38.0988,37.856,37.8851,17534.0
2021-10-05 12:25:00,39.03,39.16,39.03,39.08,10621.0,37.8949,38.0211,37.8949,37.9434,10621.0
2021-10-05 12:30:00,39.12,39.15,39.04,39.13,6598.0,37.9822,38.0114,37.9046,37.9919,6598.0
2021-10-05 12:35:00,39.14,39.16,39.08,39.11,9482.0,38.0017,38.0211,37.9434,37.9725,9482.0
2021-10-05 12:40:00,39.12,39.17,39.06,39.14,12222.0,37.9822,38.0308,37.924,38.0017,12222.0
2021-10-05 12:45:00,39.14,39.3,39.14,39.29,11666.0,38.0017,38.157,38.0017,38.1473,11666.0
2021-10-05 12:50:00,39.27,39.33,39.24,39.27,6388.0,38.1279,38.1861,38.0988,38.1279,6388.0
2021-10-05 12:55:00,39.3,39.34,39.25,39.31,6087.0,38.157,38.1958,38.1085,38.1667,6087.0
2021-10-05 13:00:00,39.31,39.31,39.14,39.2,7841.0,38.1667,38.1667,38.0017,38.0599,7841.0
2021-10-05 13:05:00,39.2,39.28,39.19,39.26,9059.0,38.0599,38.1376,38.0502,38.1182,9059.0
2021-10-05 13:10:00,39.26,39.34,39.22,39.27,8576.0,38.1182,38.1958,38.0793,38.1279,8576.0
2021-10-05 13:15:00,39.3,39.35,39.22,39.32,14673.0,38.157,38.2056,38.0793,38.1764,14673.0
2021-10-05 13:20:00,39.35,39.38,39.29,39.35,10919.0,38.2056,38.2347,38.1473,38.2056,10919.0
2021-10-05 13:25:00,39.34,39.36,39.32,39.35,6072.0,38.1958,38.2153,38.1764,38.2056,6072.0
2021-10-05 13:30:00,39.34,39.38,39.19,39.21,22466.0,38.1958,38.2347,38.0502,38.0696,22466.0
2021-10-05 13:35:00,39.22,39.26,39.17,39.23,4639.0,38.0793,38.1182,38.0308,38.089,4639.0
2021-10-05 13:40:00,39.24,39.35,39.24,39.31,7154.0,38.0988,38.2056,38.0988,38.1667,7154.0
2021-10-05 13:45:00,39.32,39.32,39.22,39.3,6827.0,38.1764,38.1764,38.0793,38.157,6827.0
2021-10-05 13:50:00,39.28,39.31,39.2,39.2,6009.0,38.1376,38.1667,38.0599,38.0599,6009.0
2021-10-05 13:55:00,39.2,39.28,39.17,39.28,6000.0,38.0599,38.1376,38.0308,38.1376,6000.0
2021-10-05 14:00:00,39.27,39.38,39.26,39.28,13608.0,38.1279,38.2347,38.1182,38.1376,13608.0
2021-10-05 14:05:00,39.3,39.3,39.15,39.16,8248.0,38.157,38.157,38.0114,38.0211,8248.0
2021-10-05 14:10:00,39.15,39.21,39.1,39.1,6498.0,38.0114,38.0696,37.9628,37.9628,6498.0
2021-10-05 14:15:00,39.1,39.14,39.09,39.1,4582.0,37.9628,38.0017,37.9531,37.9628,4582.0
2021-10-05 14:20:00,39.08,39.08,39.01,39.03,9039.0,37.9434,37.9434,37.8754,37.8949,9039.0
2021-10-05 14:25:00,39.03,39.18,39.03,39.16,10599.0,37.8949,38.0405,37.8949,38.0211,10599.0
2021-10-05 14:30:00,39.15,39.22,39.12,39.16,7535.0,38.0114,38.0793,37.9822,38.0211,7535.0
2021-10-05 14:35:00,39.17,39.2,39.12,39.19,5602.0,38.0308,38.0599,37.9822,38.0502,5602.0
2021-10-05 14:40:00,39.2,39.26,39.16,39.19,4767.0,38.0599,38.1182,38.0211,38.0502,4767.0
2021-10-05 14:45:00,39.22,39.29,39.19,39.23,5719.0,38.0793,38.1473,38.0502,38.089,5719.0
2021-10-05 14:50:00,39.25,39.3,39.22,39.22,8446.0,38.1085,38.157,38.0793,38.0793,8446.0
2021-10-05 14:55:00,39.23,39.23,39.12,39.16,11198.0,38.089,38.089,37.9822,38.0211,11198.0
2021-10-05 15:00:00,39.14,39.16,39.1,39.14,5043.0,38.0017,38.0211,37.9628,38.0017,5043.0
2021-10-05 15:05:00,39.13,39.19,39.11,39.17,6339.0,37.9919,38.0502,37.9725,38.0308,6339.0
2021-10-05 15:10:00,39.16,39.21,39.12,39.21,9384.0,38.0211,38.0696,37.9822,38.0696,9384.0
2021-10-05 15:15:00,39.19,39.19,39.09,39.11,12705.0,38.0502,38.0502,37.9531,37.9725,12705.0
2021-10-05 15:20:00,39.13,39.15,38.96,38.96,14829.0,37.9919,38.0114,37.8269,37.8269,14829.0
2021-10-05 15:25:00,38.95,38.96,38.88,38.95,13551.0,37.8172,37.8269,37.7492,37.8172,13551.0
2021-10-05 15:30:00,38.9,38.96,38.86,38.94,9431.0,37.7686,37.8269,37.7298,37.8075,9431.0
2021-10-05 15:35:00,38.91,38.98,38.88,38.89,9114.0,37.7783,37.8463,37.7492,37.7589,9114.0
2021-10-05 15:40:00,38.88,39.02,38.88,38.97,14029.0,37.7492,37.8851,37.7492,37.8366,14029.0
2021-10-05 15:45:00,38.97,39.02,38.94,38.96,19232.0,37.8366,37.8851,37.8075,37.8269,19232.0
2021-10-05 15:50:00,38.97,38.97,38.71,38.77,46976.0,37.8366,37.8366,37.5842,37.6424,46976.0
2021-10-05 15:55:00,38.74,38.75,38.58,38.62,75077.0,37.6133,37.623,37.4579,37.4968,75077.0
2021-10-06 09:30:00,37.32,37.92,37.08,37.92,168664.0,36.2346,36.8171,36.0016,36.8171,168664.0
2021-10-06 09:35:00,37.96,38.36,37.96,38.23,42694.0,36.856,37.2443,36.856,37.1181,42694.0
2021-10-06 09:40:00,38.27,38.45,38.14,38.39,43041.0,37.157,37.3317,37.0307,37.2735,43041.0
2021-10-06 09:45:00,38.37,38.44,37.84,37.89,56023.0,37.2541,37.322,36.7395,36.788,56023.0
2021-10-06 09:50:00,37.89,37.98,37.71,37.78,52692.0,36.788,36.8754,36.6132,36.6812,52692.0
2021-10-06 09:55:00,37.82,37.82,37.43,37.48,50375.0,36.72,36.72,36.3414,36.3899,50375.0
2021-10-06 10:00:00,37.45,37.49,36.92,37.07,68768.0,36.3608,36.3996,35.8462,35.9919,68768.0
2021-10-06 10:05:00,37.05,37.36,36.98,37.29,47236.0,35.9724,36.2734,35.9045,36.2055,47236.0
2021-10-06 10:10:00,37.27,37.78,37.1,37.71,36928.0,36.186,36.6812,36.021,36.6132,36928.0
2021-10-06 10:15:00,37.73,37.76,37.43,37.52,31346.0,36.6327,36.6618,36.3414,36.4288,31346.0
2021-10-06 10:20:00,37.53,38.33,37.53,38.24,84557.0,36.4385,37.2152,36.4385,37.1278,84557.0
2021-10-06 10:25:00,38.29,38.36,38.04,38.15,34032.0,37.1764,37.2443,36.9337,37.0405,34032.0
2021-10-06 10:30:00,38.16,38.48,38.16,38.22,49912.0,37.0502,37.3609,37.0502,37.1084,49912.0
2021-10-06 10:35:00,38.28,38.36,38.07,38.33,19927.0,37.1667,37.2443,36.9628,37.2152,19927.0
2021-10-06 10:40:00,38.35,38.35,38.09,38.15,24124.0,37.2346,37.2346,36.9822,37.0405,24124.0
2021-10-06 10:45:00,38.16,38.47,38.0,38.47,38345.0,37.0502,37.3511,36.8948,37.3511,38345.0
2021-10-06 10:50:00,38.48,38.48,38.14,38.32,32232.0,37.3609,37.3609,37.0307,37.2055,32232.0
2021-10-06 10:55:00,38.35,38.35,37.94,38.09,28242.0,37.2346,37.2346,36.8366,36.9822,28242.0
2021-10-06 11:00:00,38.11,38.25,37.91,38.14,25338.0,37.0016,37.1375,36.8074,37.0307,25338.0
2021-10-06 11:05:00,38.1,38.11,37.89,37.96,29316.0,36.9919,37.0016,36.788,36.856,29316.0
2021-10-06 11:10:00,37.98,37.99,37.69,37.89,37889.0,36.8754,36.8851,36.5938,36.788,37889.0
2021-10-06 11:15:00,37.86,37.86,37.6,37.67,16278.0,36.7589,36.7589,36.5064,36.5744,16278.0
2021-10-06 11:20:00,37.68,37.69,37.27,37.31,39517.0,36.5841,36.5938,36.186,36.2249,39517.0
2021-10-06 11:25:00,37.3,37.41,37.22,37.3,30981.0,36.2152,36.322,36.1375,36.2152,30981.0
2021-10-06 11:30:00,37.32,37.76,37.26,37.53,55076.0,36.2346,36.6618,36.1763,36.4385,55076.0
2021-10-06 11:35:00,37.54,37.78,37.46,37.78,20976.0,36.4482,36.6812,36.3705,36.6812,20976.0
2021-10-06 11:40:00,37.79,37.85,37.71,37.79,15366.0,36.6909,36.7492,36.6132,36.6909,15366.0
2021-10-06 11:45:00,37.84,37.89,37.69,37.82,13486.0,36.7395,36.788,36.5938,36.72,13486.0
2021-10-06 11:50:00,37.85,38.15,37.84,38.14,23499.0,36.7492,37.0405,36.7395,37.0307,23499.0
2021-10-06 11:55:00,38.15,38.32,38.13,38.3,12392.0,37.0405,37.2055,37.021,37.1861,12392.0
2021-10-06 12:00:00,38.31,38.37,38.01,38.05,27372.0,37.1958,37.2541,36.9045,36.9434,27372.0
2021-10-06 12:05:00,38.06,38.08,37.67,37.69,29113.0,36.9531,36.9725,36.5744,36.5938,29113.0
2021-10-06 12:10:00,37.68,37.84,37.68,37.77,34606.0,36.5841,36.7395,36.5841,36.6715,34606.0
2021-10-06 12:15:00,37.76,38.05,37.73,37.98,19665.0,36.6618,36.9434,36.6327,36.8754,19665.0
2021-10-06 12:20:00,37.98,37.98,37.78,37.97,18131.0,36.8754,36.8754,36.6812,36.8657,18131.0
2021-10-06 12:25:00,37.95,38.04,37.6,37.66,42312.0,36.8463,36.9337,36.5064,36.5647,42312.0
2021-10-06 12:30:00,37.68,37.71,37.57,37.65,5573.0,36.5841,36.6132,36.4773,36.555,5573.0
2021-10-06 12:35:00,37.69,37.71,37.55,37.71,29803.0,36.5938,36.6132,36.4579,36.6132,29803.0
2021-10-06 12:40:00,37.7,37.94,37.7,37.94,21904.0,36.6035,36.8366,36.6035,36.8366,21904.0
2021-10-06 12:45:00,37.95,37.98,37.71,37.73,8800.0,36.8463,36.8754,36.6132,36.6327,8800.0
2021-10-06 12:50:00,37.78,37.82,37.7,37.76,5049.0,36.6812,36.72,36.6035,36.6618,5049.0
2021-10-06 12:55:00,37.75,37.96,37.73,37.74,5693.0,36.6521,36.856,36.6327,36.6424,5693.0
2021-10-06 13:00:00,37.8,37.85,37.69,37.75,5180.0,36.7006,36.7492,36.5938,36.6521,5180.0
2021-10-06 13:05:00,37.74,37.75,37.52,37.72,16875.0,36.6424,36.6521,36.4288,36.623,16875.0
2021-10-06 13:10:00,37.71,37.86,37.6,37.86,20804.0,36.6132,36.7589,36.5064,36.7589,20804.0
2021-10-06 13:15:00,37.83,37.91,37.83,37.86,7401.0,36.7298,36.8074,36.7298,36.7589,7401.0
2021-10-06 13:20:00,37.87,38.05,37.8,38.0,11889.0,36.7686,36.9434,36.7006,36.8948,11889.0
2021-10-06 13:25:00,38.0,38.16,37.95,38.16,11140.0,36.8948,37.0502,36.8463,37.0502,11140.0
2021-10-06 13:30:00,38.19,38.51,38.19,38.51,41872.0,37.0793,37.39,37.0793,37.39,41872.0
2021-10-06 13:35:00,38.5,38.68,38.42,38.67,52978.0,37.3803,37.555,37.3026,37.5453,52978.0
2021-10-06 13:40:00,38.63,38.66,38.55,38.61,11896.0,37.5065,37.5356,37.4288,37.4871,11896.0
2021-10-06 13:45:00,38.61,38.65,38.56,38.6,10120.0,37.4871,37.5259,37.4385,37.4774,10120.0
2021-10-06 13:50:00,38.59,38.59,38.33,38.35,16461.0,37.4677,37.4677,37.2152,37.2346,16461.0
2021-10-06 13:55:00,38.36,38.6,38.36,38.6,14104.0,37.2443,37.4774,37.2443,37.4774,14104.0
2021-10-06 14:00:00,38.65,38.79,38.5,38.72,22005.0,37.5259,37.6618,37.3803,37.5939,22005.0
2021-10-06 14:05:00,38.72,38.78,38.62,38.78,10347.0,37.5939,37.6521,37.4968,37.6521,10347.0
2021-10-06 14:10:00,38.82,38.96,38.78,38.96,35466.0,37.691,37.8269,37.6521,37.8269,35466.0
2021-10-06 14:15:00,38.95,39.03,38.88,39.01,25179.0,37.8172,37.8949,37.7492,37.8754,25179.0
2021-10-06 14:20:00,39.02,39.03,38.77,38.78,15379.0,37.8851,37.8949,37.6424,37.6521,15379.0
2021-10-06 14:25:00,38.81,38.95,38.81,38.95,12798.0,37.6813,37.8172,37.6813,37.8172,12798.0
2021-10-06 14:30:00,38.91,38.92,38.83,38.88,11212.0,37.7783,37.7881,37.7007,37.7492,11212.0
2021-10-06 14:35:00,38.89,38.91,38.79,38.89,8278.0,37.7589,37.7783,37.6618,37.7589,8278.0
2021-10-06 14:40:00,38.92,39.01,38.91,39.0,8036.0,37.7881,37.8754,37.7783,37.8657,8036.0
2021-10-06 14:45:00,38.99,39.06,38.88,38.88,6748.0,37.856,37.924,37.7492,37.7492,6748.0
2021-10-06 14:50:00,38.92,38.92,38.77,38.86,8816.0,37.7881,37.7881,37.6424,37.7298,8816.0
2021-10-06 14:55:00,38.89,38.95,38.6,38.6,13111.0,37.7589,37.8172,37.4774,37.4774,13111.0
2021-10-06 15:00:00,38.61,38.74,38.6,38.61,21876.0,37.4871,37.6133,37.4774,37.4871,21876.0
2021-10-06 15:05:00,38.62,38.81,38.53,38.56,7193.0,37.4968,37.6813,37.4094,37.4385,7193.0
2021-10-06 15:10:00,38.57,38.71,38.47,38.6,15838.0,37.4482,37.5842,37.3511,37.4774,15838.0
2021-10-06 15:15:00,38.59,38.72,38.53,38.53,7910.0,37.4677,37.5939,37.4094,37.4094,7910.0
2021-10-06 15:20:00,38.55,38.6,38.46,38.58,8622.0,37.4288,37.4774,37.3414,37.4579,8622.0
2021-10-06 15:25:00,38.58,38.65,38.54,38.62,8083.0,37.4579,37.5259,37.4191,37.4968,8083.0
2021-10-06 15:30:00,38.6,38.6,38.31,38.35,15360.0,37.4774,37.4774,37.1958,37.2346,15360.0
2021-10-06 15:35:00,38.38,38.44,38.27,38.41,16734.0,37.2638,37.322,37.157,37.2929,16734.0
2021-10-06 15:40:00,38.42,38.54,38.35,38.54,9253.0,37.3026,37.4191,37.2346,37.4191,9253.0
2021-10-06 15:45:00,38.53,38.72,38.41,38.66,18522.0,37.4094,37.5939,37.2929,37.5356,18522.0
2021-10-06 15:50:00,38.67,38.9,38.67,38.87,22336.0,37.5453,37.7686,37.5453,37.7395,22336.0
2021-10-06 15:55:00,38.82,39.13,38.82,39.05,60825.0,37.691,37.9919,37.691,37.9143,60825.0
2021-10-07 09:30:00,40.59,41.23,40.45,41.08,303515.0,39.4095,40.0309,39.2736,39.8852,303515.0
2021-10-07 09:35:00,41.15,41.41,40.91,40.91,128489.0,39.9532,40.2056,39.7202,39.7202,128489.0
2021-10-07 09:40:00,40.99,41.26,40.95,41.15,102392.0,39.7979,40.06,39.759,39.9532,102392.0
2021-10-07 09:45:00,41.17,41.21,40.94,40.96,38268.0,39.9726,40.0115,39.7493,39.7687,38268.0
2021-10-07 09:50:00,40.97,41.08,40.71,40.99,51663.0,39.7784,39.8852,39.526,39.7979,51663.0
2021-10-07 09:55:00,41.03,41.14,40.88,41.14,40320.0,39.8367,39.9435,39.6911,39.9435,40320.0
2021-10-07 10:00:00,41.16,41.31,41.08,41.22,37974.0,39.9629,40.1085,39.8852,40.0212,37974.0
2021-10-07 10:05:00,41.24,41.3,41.16,41.3,17470.0,40.0406,40.0988,39.9629,40.0988,17470.0
2021-10-07 10:10:00,41.3,41.44,41.22,41.44,28909.0,40.0988,40.2348,40.0212,40.2348,28909.0
2021-10-07 10:15:00,41.45,41.65,41.45,41.65,48950.0,40.2445,40.4387,40.2445,40.4387,48950.0
2021-10-07 10:20:00,41.65,41.68,41.56,41.63,33416.0,40.4387,40.4678,40.3513,40.4192,33416.0
2021-10-07 10:25:00,41.65,41.74,41.62,41.64,19677.0,40.4387,40.526,40.4095,40.4289,19677.0
2021-10-07 10:30:00,41.68,41.82,41.61,41.79,18869.0,40.4678,40.6037,40.3998,40.5746,18869.0
2021-10-07 10:35:00,41.79,41.82,41.49,41.52,27850.0,40.5746,40.6037,40.2833,40.3124,27850.0
2021-10-07 10:40:00,41.55,41.62,41.52,41.58,25056.0,40.3416,40.4095,40.3124,40.3707,25056.0
2021-10-07 10:45:00,41.58,41.64,41.52,41.64,8465.0,40.3707,40.4289,40.3124,40.4289,8465.0
2021-10-07 10:50:00,41.65,41.66,41.55,41.59,9339.0,40.4387,40.4484,40.3416,40.3804,9339.0
2021-10-07 10:55:00,41.58,41.61,41.5,41.5,28797.0,40.3707,40.3998,40.293,40.293,28797.0
2021-10-07 11:00:00,41.52,41.58,41.47,41.58,6903.0,40.3124,40.3707,40.2639,40.3707,6903.0
2021-10-07 11:05:00,41.59,41.66,41.57,41.58,28645.0,40.3804,40.4484,40.361,40.3707,28645.0
2021-10-07 11:10:00,41.59,41.61,41.42,41.54,13908.0,40.3804,40.3998,40.2153,40.3319,13908.0
2021-10-07 11:15:00,41.55,41.61,41.43,41.48,8105.0,40.3416,40.3998,40.2251,40.2736,8105.0
2021-10-07 11:20:00,41.48,41.68,41.48,41.67,8854.0,40.2736,40.4678,40.2736,40.4581,8854.0
2021-10-07 11:25:00,41.65,41.67,41.6,41.61,5336.0,40.4387,40.4581,40.3901,40.3998,5336.0
2021-10-07 11:30:00,41.62,41.71,41.61,41.71,12175.0,40.4095,40.4969,40.3998,40.4969,12175.0
2021-10-07 11:35:00,41.72,41.82,41.71,41.82,26376.0,40.5066,40.6037,40.4969,40.6037,26376.0
2021-10-07 11:40:00,41.82,41.93,41.81,41.92,17491.0,40.6037,40.7105,40.594,40.7008,17491.0
2021-10-07 11:45:00,41.92,41.93,41.85,41.85,11871.0,40.7008,40.7105,40.6328,40.6328,11871.0
2021-10-07 11:50:00,41.88,41.92,41.85,41.92,13048.0,40.662,40.7008,40.6328,40.7008,13048.0
2021-10-07 11:55:00,41.92,42.02,41.92,41.97,43457.0,40.7008,40.7979,40.7008,40.7494,43457.0
2021-10-07 12:00:00,41.97,42.01,41.87,41.87,14917.0,40.7494,40.7882,40.6523,40.6523,14917.0
2021-10-07 12:05:00,41.87,41.87,41.73,41.77,16343.0,40.6523,40.6523,40.5163,40.5552,16343.0
2021-10-07 12:10:00,41.75,41.79,41.66,41.68,7117.0,40.5358,40.5746,40.4484,40.4678,7117.0
2021-10-07 12:15:00,41.68,41.68,41.57,41.59,10043.0,40.4678,40.4678,40.361,40.3804,10043.0
2021-10-07 12:20:00,41.58,41.61,41.54,41.59,12904.0,40.3707,40.3998,40.3319,40.3804,12904.0
2021-10-07 12:25:00,41.61,41.61,41.49,41.49,14152.0,40.3998,40.3998,40.2833,40.2833,14152.0
2021-10-07 12:30:00,41.5,41.62,41.5,41.56,17604.0,40.293,40.4095,40.293,40.3513,17604.0
2021-10-07 12:35:00,41.55,41.57,41.53,41.56,4648.0,40.3416,40.361,40.3221,40.3513,4648.0
2021-10-07 12:40:00,41.57,41.58,41.44,41.49,12484.0,40.361,40.3707,40.2348,40.2833,12484.0
2021-10-07 12:45:00,41.45,41.52,41.4,41.52,10790.0,40.2445,40.3124,40.1959,40.3124,10790.0
2021-10-07 12:50:00,41.5,41.62,41.46,41.61,5305.0,40.293,40.4095,40.2542,40.3998,5305.0
2021-10-07 12:55:00,41.62,41.67,41.58,41.64,11311.0,40.4095,40.4581,40.3707,40.4289,11311.0
2021-10-07 13:00:00,41.63,41.63,41.53,41.55,5478.0,40.4192,40.4192,40.3221,40.3416,5478.0
2021-10-07 13:05:00,41.55,41.57,41.44,41.47,6907.0,40.3416,40.361,40.2348,40.2639,6907.0
2021-10-07 13:10:00,41.49,41.52,41.47,41.48,6857.0,40.2833,40.3124,40.2639,40.2736,6857.0
2021-10-07 13:15:00,41.52,41.54,41.49,41.52,6048.0,40.3124,40.3319,40.2833,40.3124,6048.0
2021-10-07 13:20:00,41.53,41.54,41.47,41.52,3346.0,40.3221,40.3319,40.2639,40.3124,3346.0
2021-10-07 13:25:00,41.5,41.56,41.44,41.55,9035.0,40.293,40.3513,40.2348,40.3416,9035.0
2021-10-07 13:30:00,41.56,41.56,41.41,41.44,5279.0,40.3513,40.3513,40.2056,40.2348,5279.0
2021-10-07 13:35:00,41.44,41.5,41.35,41.38,6148.0,40.2348,40.293,40.1474,40.1765,6148.0
2021-10-07 13:40:00,41.37,41.51,41.37,41.5,5600.0,40.1668,40.3027,40.1668,40.293,5600.0
2021-10-07 13:45:00,41.49,41.49,41.4,41.42,7737.0,40.2833,40.2833,40.1959,40.2153,7737.0
2021-10-07 13:50:00,41.4,41.44,41.34,41.38,4023.0,40.1959,40.2348,40.1377,40.1765,4023.0
2021-10-07 13:55:00,41.39,41.42,41.32,41.35,7495.0,40.1862,40.2153,40.1183,40.1474,7495.0
2021-10-07 14:00:00,41.38,41.38,41.07,41.15,15325.0,40.1765,40.1765,39.8755,39.9532,15325.0
2021-10-07 14:05:00,41.14,41.19,41.09,41.14,12939.0,39.9435,39.992,39.8949,39.9435,12939.0
2021-10-07 14:10:00,41.13,41.22,41.11,41.22,6574.0,39.9338,40.0212,39.9144,40.0212,6574.0
2021-10-07 14:15:00,41.2,41.26,41.19,41.21,4049.0,40.0017,40.06,39.992,40.0115,4049.0
2021-10-07 14:20:00,41.2,41.23,41.12,41.12,6004.0,40.0017,40.0309,39.9241,39.9241,6004.0
2021-10-07 14:25:00,41.1,41.12,41.04,41.1,7719.0,39.9047,39.9241,39.8464,39.9047,7719.0
2021-10-07 14:30:00,41.12,41.17,41.03,41.09,9742.0,39.9241,39.9726,39.8367,39.8949,9742.0
2021-10-07 14:35:00,41.05,41.08,40.96,40.98,22464.0,39.8561,39.8852,39.7687,39.7881,22464.0
2021-10-07 14:40:00,40.98,41.0,40.85,40.9,20899.0,39.7881,39.8076,39.6619,39.7105,20899.0
2021-10-07 14:45:00,40.91,40.95,40.82,40.92,61499.0,39.7202,39.759,39.6328,39.7299,61499.0
2021-10-07 14:50:00,40.93,40.94,40.72,40.79,16626.0,39.7396,39.7493,39.5357,39.6037,16626.0
2021-10-07 14:55:00,40.77,40.85,40.76,40.79,10566.0,39.5843,39.6619,39.5745,39.6037,10566.0
2021-10-07 15:00:00,40.78,40.88,40.73,40.85,14514.0,39.594,39.6911,39.5454,39.6619,14514.0
2021-10-07 15:05:00,40.89,40.97,40.88,40.97,13307.0,39.7008,39.7784,39.6911,39.7784,13307.0
2021-10-07 15:10:00,40.95,40.96,40.87,40.94,7747.0,39.759,39.7687,39.6813,39.7493,7747.0
2021-10-07 15:15:00,40.92,40.99,40.9,40.99,10158.0,39.7299,39.7979,39.7105,39.7979,10158.0
2021-10-07 15:20:00,40.98,41.04,40.94,40.97,11470.0,39.7881,39.8464,39.7493,39.7784,11470.0
2021-10-07 15:25:00,40.97,41.01,40.86,40.9,14584.0,39.7784,39.8173,39.6716,39.7105,14584.0
2021-10-07 15:30:00,40.88,40.89,40.81,40.83,9717.0,39.6911,39.7008,39.6231,39.6425,9717.0
2021-10-07 15:35:00,40.83,40.89,40.76,40.76,13663.0,39.6425,39.7008,39.5745,39.5745,13663.0
2021-10-07 15:40:00,40.78,40.85,40.55,40.55,51534.0,39.594,39.6619,39.3707,39.3707,51534.0
2021-10-07 15:45:00,40.55,40.58,40.51,40.57,14194.0,39.3707,39.3998,39.3318,39.3901,14194.0
2021-10-07 15:50:00,40.57,40.57,40.34,40.47,104431.0,39.3901,39.3901,39.1668,39.293,104431.0
2021-10-07 15:55:00,40.47,40.47,40.27,40.34,47768.0,39.293,39.293,39.0988,39.1668,47768.0
2021-10-08 09:30:00,40.9,41.07,39.95,39.95,168874.0,39.7105,39.8755,38.7881,38.7881,168874.0
2021-10-08 09:35:00,39.93,40.04,39.68,39.85,64934.0,38.7687,38.8755,38.526,38.691,64934.0
2021-10-08 09:40:00,39.89,40.32,39.86,39.94,54241.0,38.7298,39.1473,38.7007,38.7784,54241.0
2021-10-08 09:45:00,39.94,40.08,39.48,40.0,52501.0,38.7784,38.9143,38.3318,38.8366,52501.0
2021-10-08 09:50:00,40.03,40.03,39.65,39.84,18806.0,38.8658,38.8658,38.4968,38.6813,18806.0
2021-10-08 09:55:00,39.88,40.09,39.59,39.64,29483.0,38.7201,38.924,38.4386,38.4871,29483.0
2021-10-08 10:00:00,39.6,40.01,39.6,40.0,22812.0,38.4483,38.8464,38.4483,38.8366,22812.0
2021-10-08 10:05:00,40.07,40.13,39.89,40.02,14188.0,38.9046,38.9629,38.7298,38.8561,14188.0
2021-10-08 10:10:00,40.04,40.19,39.87,40.1,18034.0,38.8755,39.0211,38.7104,38.9337,18034.0
2021-10-08 10:15:00,40.1,40.25,40.05,40.05,18546.0,38.9337,39.0794,38.8852,38.8852,18546.0
2021-10-08 10:20:00,40.04,40.13,39.95,39.97,18445.0,38.8755,38.9629,38.7881,38.8075,18445.0
2021-10-08 10:25:00,39.95,40.12,39.91,40.06,13870.0,38.7881,38.9532,38.7493,38.8949,13870.0
2021-10-08 10:30:00,40.13,40.19,39.88,39.88,19472.0,38.9629,39.0211,38.7201,38.7201,19472.0
2021-10-08 10:35:00,39.87,39.94,39.59,39.59,39036.0,38.7104,38.7784,38.4386,38.4386,39036.0
2021-10-08 10:40:00,39.61,39.63,39.17,39.3,63021.0,38.458,38.4774,38.0308,38.157,63021.0
2021-10-08 10:45:00,39.33,39.73,39.33,39.68,49883.0,38.1861,38.5745,38.1861,38.526,49883.0
2021-10-08 10:50:00,39.69,40.02,39.65,40.01,23946.0,38.5357,38.8561,38.4968,38.8464,23946.0
2021-10-08 10:55:00,40.01,40.02,39.78,39.78,17080.0,38.8464,38.8561,38.623,38.623,17080.0
2021-10-08 11:00:00,39.82,39.9,39.75,39.8,8626.0,38.6619,38.7396,38.5939,38.6425,8626.0
2021-10-08 11:05:00,39.75,39.86,39.7,39.86,4960.0,38.5939,38.7007,38.5454,38.7007,4960.0
2021-10-08 11:10:00,39.85,39.98,39.77,39.89,6663.0,38.691,38.8172,38.6133,38.7298,6663.0
2021-10-08 11:15:00,39.87,39.93,39.8,39.85,5096.0,38.7104,38.7687,38.6425,38.691,5096.0
2021-10-08 11:20:00,39.86,39.86,39.65,39.68,15125.0,38.7007,38.7007,38.4968,38.526,15125.0
2021-10-08 11:25:00,39.66,39.84,39.65,39.71,12681.0,38.5065,38.6813,38.4968,38.5551,12681.0
2021-10-08 11:30:00,39.71,39.79,39.58,39.6,15032.0,38.5551,38.6328,38.4289,38.4483,15032.0
2021-10-08 11:35:00,39.57,39.61,39.51,39.59,20858.0,38.4192,38.458,38.3609,38.4386,20858.0
2021-10-08 11:40:00,39.56,39.57,39.41,39.47,22168.0,38.4094,38.4192,38.2638,38.3221,22168.0
2021-10-08 11:45:00,39.46,39.55,39.39,39.42,17889.0,38.3124,38.3997,38.2444,38.2735,17889.0
2021-10-08 11:50:00,39.44,39.49,39.28,39.4,25477.0,38.2929,38.3415,38.1376,38.2541,25477.0
2021-10-08 11:55:00,39.4,39.46,39.35,39.45,15443.0,38.2541,38.3124,38.2056,38.3026,15443.0
2021-10-08 12:00:00,39.43,39.51,39.36,39.5,64258.0,38.2832,38.3609,38.2153,38.3512,64258.0
2021-10-08 12:05:00,39.51,39.58,39.51,39.54,11634.0,38.3609,38.4289,38.3609,38.39,11634.0
2021-10-08 12:10:00,39.52,39.57,39.4,39.55,24100.0,38.3706,38.4192,38.2541,38.3997,24100.0
2021-10-08 12:15:00,39.54,39.57,39.48,39.48,10462.0,38.39,38.4192,38.3318,38.3318,10462.0
2021-10-08 12:20:00,39.49,39.49,39.42,39.47,8518.0,38.3415,38.3415,38.2735,38.3221,8518.0
2021-10-08 12:25:00,39.46,39.48,39.37,39.38,6097.0,38.3124,38.3318,38.225,38.2347,6097.0
2021-10-08 12:30:00,39.38,39.53,39.36,39.5,8417.0,38.2347,38.3803,38.2153,38.3512,8417.0
2021-10-08 12:35:00,39.5,39.65,39.49,39.65,9657.0,38.3512,38.4968,38.3415,38.4968,9657.0
2021-10-08 12:40:00,39.65,39.75,39.63,39.68,17519.0,38.4968,38.5939,38.4774,38.526,17519.0
2021-10-08 12:45:00,39.67,39.67,39.52,39.54,18838.0,38.5162,38.5162,38.3706,38.39,18838.0
2021-10-08 12:50:00,39.55,39.6,39.53,39.6,3348.0,38.3997,38.4483,38.3803,38.4483,3348.0
2021-10-08 12:55:00,39.58,39.6,39.47,39.51,6567.0,38.4289,38.4483,38.3221,38.3609,6567.0
2021-10-08 13:00:00,39.5,39.57,39.42,39.42,6099.0,38.3512,38.4192,38.2735,38.2735,6099.0
2021-10-08 13:05:00,39.42,39.44,39.4,39.43,3836.0,38.2735,38.2929,38.2541,38.2832,3836.0
2021-10-08 13:10:00,39.4,39.49,39.4,39.45,4248.0,38.2541,38.3415,38.2541,38.3026,4248.0
2021-10-08 13:15:00,39.42,39.42,39.15,39.18,19167.0,38.2735,38.2735,38.0114,38.0405,19167.0
2021-10-08 13:20:00,39.17,39.25,39.16,39.16,5637.0,38.0308,38.1085,38.0211,38.0211,5637.0
2021-10-08 13:25:00,39.15,39.21,39.1,39.16,6069.0,38.0114,38.0696,37.9628,38.0211,6069.0
2021-10-08 13:30:00,39.13,39.25,39.12,39.25,11791.0,37.9919,38.1085,37.9822,38.1085,11791.0
2021-10-08 13:35:00,39.25,39.25,39.12,39.13,7286.0,38.1085,38.1085,37.9822,37.9919,7286.0
2021-10-08 13:40:00,39.14,39.21,39.1,39.16,12907.0,38.0017,38.0696,37.9628,38.0211,12907.0
2021-10-08 13:45:00,39.14,39.26,39.09,39.25,21346.0,38.0017,38.1182,37.9531,38.1085,21346.0
2021-10-08 13:50:00,39.25,39.29,39.22,39.26,7602.0,38.1085,38.1473,38.0793,38.1182,7602.0
2021-10-08 13:55:00,39.26,39.42,39.26,39.36,8977.0,38.1182,38.2735,38.1182,38.2153,8977.0
2021-10-08 14:00:00,39.38,39.48,39.37,39.44,9777.0,38.2347,38.3318,38.225,38.2929,9777.0
2021-10-08 14:05:00,39.45,39.51,39.41,39.5,6860.0,38.3026,38.3609,38.2638,38.3512,6860.0
2021-10-08 14:10:00,39.44,39.53,39.42,39.5,7313.0,38.2929,38.3803,38.2735,38.3512,7313.0
2021-10-08 14:15:00,39.46,39.63,39.44,39.58,5996.0,38.3124,38.4774,38.2929,38.4289,5996.0
2021-10-08 14:20:00,39.59,39.66,39.55,39.64,11923.0,38.4386,38.5065,38.3997,38.4871,11923.0
2021-10-08 14:25:00,39.64,39.79,39.64,39.76,25325.0,38.4871,38.6328,38.4871,38.6036,25325.0
2021-10-08 14:30:00,39.75,39.77,39.69,39.71,8208.0,38.5939,38.6133,38.5357,38.5551,8208.0
2021-10-08 14:35:00,39.72,39.72,39.61,39.67,9080.0,38.5648,38.5648,38.458,38.5162,9080.0
2021-10-08 14:40:00,39.68,39.72,39.65,39.7,3500.0,38.526,38.5648,38.4968,38.5454,3500.0
2021-10-08 14:45:00,39.68,39.71,39.63,39.66,5826.0,38.526,38.5551,38.4774,38.5065,5826.0
2021-10-08 14:50:00,39.66,39.67,39.59,39.59,3406.0,38.5065,38.5162,38.4386,38.4386,3406.0
2021-10-08 14:55:00,39.61,39.67,39.59,39.65,4251.0,38.458,38.5162,38.4386,38.4968,4251.0
2021-10-08 15:00:00,39.66,39.68,39.53,39.61,7367.0,38.5065,38.526,38.3803,38.458,7367.0
2021-10-08 15:05:00,39.62,39.69,39.57,39.65,4870.0,38.4677,38.5357,38.4192,38.4968,4870.0
2021-10-08 15:10:00,39.63,39.68,39.59,39.62,3811.0,38.4774,38.526,38.4386,38.4677,3811.0
2021-10-08 15:15:00,39.62,39.62,39.53,39.6,8813.0,38.4677,38.4677,38.3803,38.4483,8813.0
2021-10-08 15:20:00,39.59,39.63,39.54,39.56,6470.0,38.4386,38.4774,38.39,38.4094,6470.0
2021-10-08 15:25:00,39.56,39.63,39.51,39.61,4778.0,38.4094,38.4774,38.3609,38.458,4778.0
2021-10-08 15:30:00,39.58,39.6,39.55,39.57,5491.0,38.4289,38.4483,38.3997,38.4192,5491.0
2021-10-08 15:35:00,39.57,39.57,39.36,39.44,26539.0,38.4192,38.4192,38.2153,38.2929,26539.0
2021-10-08 15:40:00,39.41,39.45,39.38,39.42,6555.0,38.2638,38.3026,38.2347,38.2735,6555.0
2021-10-08 15:45:00,39.42,39.47,39.36,39.4,13009.0,38.2735,38.3221,38.2153,38.2541,13009.0
2021-10-08 15:50:00,39.35,39.44,39.29,39.36,37569.0,38.2056,38.2929,38.1473,38.2153,37569.0
2021-10-08 15:55:00,39.37,39.41,39.21,39.24,47514.0,38.225,38.2638,38.0696,38.0988,47514.0
2021-10-11 09:30:00,38.76,39.39,38.58,39.32,148709.0,37.6327,38.2444,37.4579,38.1764,148709.0
2021-10-11 09:35:00,39.38,39.56,39.17,39.55,31033.0,38.2347,38.4094,38.0308,38.3997,31033.0
2021-10-11 09:40:00,39.59,39.82,39.55,39.72,74024.0,38.4386,38.6619,38.3997,38.5648,74024.0
2021-10-11 09:45:00,39.73,40.07,39.72,40.07,63381.0,38.5745,38.9046,38.5648,38.9046,63381.0
2021-10-11 09:50:00,40.09,40.12,39.99,40.01,28200.0,38.924,38.9532,38.8269,38.8464,28200.0
2021-10-11 09:55:00,40.02,40.11,39.99,40.11,19719.0,38.8561,38.9434,38.8269,38.9434,19719.0
2021-10-11 10:00:00,40.11,40.24,40.01,40.08,16629.0,38.9434,39.0697,38.8464,38.9143,16629.0
2021-10-11 10:05:00,40.12,40.24,40.12,40.2,21047.0,38.9532,39.0697,38.9532,39.0308,21047.0
2021-10-11 10:10:00,40.2,40.34,40.2,40.28,20621.0,39.0308,39.1668,39.0308,39.1085,20621.0
2021-10-11 10:15:00,40.28,40.33,40.2,40.3,6079.0,39.1085,39.157,39.0308,39.1279,6079.0
2021-10-11 10:20:00,40.32,40.39,40.26,40.33,13044.0,39.1473,39.2153,39.0891,39.157,13044.0
2021-10-11 10:25:00,40.32,40.32,40.21,40.27,17179.0,39.1473,39.1473,39.0405,39.0988,17179.0
2021-10-11 10:30:00,40.3,40.3,40.15,40.15,32580.0,39.1279,39.1279,38.9823,38.9823,32580.0
2021-10-11 10:35:00,40.14,40.22,40.12,40.15,8639.0,38.9726,39.0502,38.9532,38.9823,8639.0
2021-10-11 10:40:00,40.1,40.1,39.84,39.93,24140.0,38.9337,38.9337,38.6813,38.7687,24140.0
2021-10-11 10:45:00,39.95,39.95,39.83,39.9,10204.0,38.7881,38.7881,38.6716,38.7396,10204.0
2021-10-11 10:50:00,39.91,40.02,39.9,39.96,15072.0,38.7493,38.8561,38.7396,38.7978,15072.0
2021-10-11 10:55:00,39.97,40.03,39.88,39.88,8878.0,38.8075,38.8658,38.7201,38.7201,8878.0
2021-10-11 11:00:00,39.9,40.1,39.9,40.09,21512.0,38.7396,38.9337,38.7396,38.924,21512.0
2021-10-11 11:05:00,40.1,40.16,40.02,40.16,6944.0,38.9337,38.992,38.8561,38.992,6944.0
2021-10-11 11:10:00,40.15,40.3,40.14,40.22,10864.0,38.9823,39.1279,38.9726,39.0502,10864.0
2021-10-11 11:15:00,40.25,40.25,40.07,40.07,6074.0,39.0794,39.0794,38.9046,38.9046,6074.0
2021-10-11 11:20:00,40.06,40.19,40.06,40.13,8332.0,38.8949,39.0211,38.8949,38.9629,8332.0
2021-10-11 11:25:00,40.14,40.25,40.13,40.21,6532.0,38.9726,39.0794,38.9629,39.0405,6532.0
2021-10-11 11:30:00,40.14,40.25,40.14,40.17,20783.0,38.9726,39.0794,38.9726,39.0017,20783.0
2021-10-11 11:35:00,40.18,40.21,40.17,40.18,6494.0,39.0114,39.0405,39.0017,39.0114,6494.0
2021-10-11 11:40:00,40.2,40.25,40.15,40.17,8432.0,39.0308,39.0794,38.9823,39.0017,8432.0
2021-10-11 11:45:00,40.15,40.16,40.02,40.08,8396.0,38.9823,38.992,38.8561,38.9143,8396.0
2021-10-11 11:50:00,40.1,40.1,39.99,40.09,7063.0,38.9337,38.9337,38.8269,38.924,7063.0
2021-10-11 11:55:00,40.07,40.17,40.07,40.14,4151.0,38.9046,39.0017,38.9046,38.9726,4151.0
2021-10-11 12:00:00,40.12,40.15,39.86,39.86,12573.0,38.9532,38.9823,38.7007,38.7007,12573.0
2021-10-11 12:05:00,39.87,39.9,39.73,39.89,21532.0,38.7104,38.7396,38.5745,38.7298,21532.0
2021-10-11 12:10:00,39.89,39.93,39.69,39.71,9726.0,38.7298,38.7687,38.5357,38.5551,9726.0
2021-10-11 12:15:00,39.71,39.72,39.65,39.72,6032.0,38.5551,38.5648,38.4968,38.5648,6032.0
2021-10-11 12:20:00,39.74,39.86,39.74,39.82,5786.0,38.5842,38.7007,38.5842,38.6619,5786.0
2021-10-11 12:25:00,39.8,39.8,39.68,39.77,4522.0,38.6425,38.6425,38.526,38.6133,4522.0
2021-10-11 12:30:00,39.76,39.76,39.64,39.64,3733.0,38.6036,38.6036,38.4871,38.4871,3733.0
2021-10-11 12:35:00,39.64,39.7,39.61,39.68,5698.0,38.4871,38.5454,38.458,38.526,5698.0
2021-10-11 12:40:00,39.64,39.68,39.62,39.62,2713.0,38.4871,38.526,38.4677,38.4677,2713.0
2021-10-11 12:45:00,39.6,39.73,39.6,39.71,5852.0,38.4483,38.5745,38.4483,38.5551,5852.0
2021-10-11 12:50:00,39.68,39.68,39.52,39.63,11487.0,38.526,38.526,38.3706,38.4774,11487.0
2021-10-11 12:55:00,39.65,39.77,39.64,39.74,9220.0,38.4968,38.6133,38.4871,38.5842,9220.0
2021-10-11 13:00:00,39.72,39.72,39.41,39.47,26703.0,38.5648,38.5648,38.2638,38.3221,26703.0
2021-10-11 13:05:00,39.47,39.48,39.37,39.42,39697.0,38.3221,38.3318,38.225,38.2735,39697.0
2021-10-11 13:10:00,39.46,39.54,39.43,39.45,5404.0,38.3124,38.39,38.2832,38.3026,5404.0
2021-10-11 13:15:00,39.45,39.47,39.4,39.42,9332.0,38.3026,38.3221,38.2541,38.2735,9332.0
2021-10-11 13:20:00,39.43,39.43,39.14,39.17,31215.0,38.2832,38.2832,38.0017,38.0308,31215.0
2021-10-11 13:25:00,39.15,39.19,39.09,39.15,8171.0,38.0114,38.0502,37.9531,38.0114,8171.0
2021-10-11 13:30:00,39.13,39.17,39.08,39.1,6993.0,37.9919,38.0308,37.9434,37.9628,6993.0
2021-10-11 13:35:00,39.18,39.3,39.15,39.29,21228.0,38.0405,38.157,38.0114,38.1473,21228.0
2021-10-11 13:40:00,39.29,39.42,39.29,39.42,2402.0,38.1473,38.2735,38.1473,38.2735,2402.0
2021-10-11 13:45:00,39.39,39.39,39.2,39.29,6747.0,38.2444,38.2444,38.0599,38.1473,6747.0
2021-10-11 13:50:00,39.29,39.37,39.25,39.36,3725.0,38.1473,38.225,38.1085,38.2153,3725.0
2021-10-11 13:55:00,39.34,39.35,39.29,39.35,3100.0,38.1958,38.2056,38.1473,38.2056,3100.0
2021-10-11 14:00:00,39.34,39.36,39.28,39.36,3510.0,38.1958,38.2153,38.1376,38.2153,3510.0
2021-10-11 14:05:00,39.34,39.45,39.33,39.45,27059.0,38.1958,38.3026,38.1861,38.3026,27059.0
2021-10-11 14:10:00,39.45,39.53,39.43,39.53,11000.0,38.3026,38.3803,38.2832,38.3803,11000.0
2021-10-11 14:15:00,39.54,39.59,39.46,39.49,5093.0,38.39,38.4386,38.3124,38.3415,5093.0
2021-10-11 14:20:00,39.46,39.47,39.36,39.36,8108.0,38.3124,38.3221,38.2153,38.2153,8108.0
2021-10-11 14:25:00,39.4,39.44,39.37,39.44,4700.0,38.2541,38.2929,38.225,38.2929,4700.0
2021-10-11 14:30:00,39.45,39.48,39.32,39.4,9882.0,38.3026,38.3318,38.1764,38.2541,9882.0
2021-10-11 14:35:00,39.39,39.39,39.3,39.31,5138.0,38.2444,38.2444,38.157,38.1667,5138.0
2021-10-11 14:40:00,39.3,39.44,39.3,39.41,10882.0,38.157,38.2929,38.157,38.2638,10882.0
2021-10-11 14:45:00,39.4,39.43,39.36,39.4,3990.0,38.2541,38.2832,38.2153,38.2541,3990.0
2021-10-11 14:50:00,39.38,39.39,39.2,39.38,19937.0,38.2347,38.2444,38.0599,38.2347,19937.0
2021-10-11 14:55:00,39.34,39.51,39.34,39.43,8318.0,38.1958,38.3609,38.1958,38.2832,8318.0
2021-10-11 15:00:00,39.41,39.49,39.39,39.44,4434.0,38.2638,38.3415,38.2444,38.2929,4434.0
2021-10-11 15:05:00,39.46,39.46,39.29,39.32,36252.0,38.3124,38.3124,38.1473,38.1764,36252.0
2021-10-11 15:10:00,39.35,39.45,39.31,39.39,4345.0,38.2056,38.3026,38.1667,38.2444,4345.0
2021-10-11 15:15:00,39.37,39.37,39.23,39.26,11821.0,38.225,38.225,38.089,38.1182,11821.0
2021-10-11 15:20:00,39.29,39.29,39.09,39.1,13691.0,38.1473,38.1473,37.9531,37.9628,13691.0
2021-10-11 15:25:00,39.15,39.19,39.03,39.03,18845.0,38.0114,38.0502,37.8949,37.8949,18845.0
2021-10-11 15:30:00,39.06,39.09,38.98,38.98,32146.0,37.924,37.9531,37.8463,37.8463,32146.0
2021-10-11 15:35:00,38.98,39.04,38.91,38.91,7405.0,37.8463,37.9046,37.7783,37.7783,7405.0
2021-10-11 15:40:00,38.9,38.93,38.84,38.86,61834.0,37.7686,37.7978,37.7104,37.7298,61834.0
2021-10-11 15:45:00,38.88,38.88,38.78,38.8,21676.0,37.7492,37.7492,37.6521,37.6715,21676.0
2021-10-11 15:50:00,38.8,38.8,38.54,38.57,38104.0,37.6715,37.6715,37.4191,37.4482,38104.0
2021-10-11 15:55:00,38.57,38.61,38.37,38.38,70900.0,37.4482,37.4871,37.2541,37.2638,70900.0
2021-10-12 09:30:00,39.19,39.31,38.64,39.2,208667.0,38.0502,38.1667,37.5162,38.0599,208667.0
2021-10-12 09:35:00,39.2,39.2,38.65,38.73,32859.0,38.0599,38.0599,37.5259,37.6036,32859.0
2021-10-12 09:40:00,38.75,38.86,38.34,38.39,58974.0,37.623,37.7298,37.2249,37.2735,58974.0
2021-10-12 09:45:00,38.35,38.6,38.15,38.54,51494.0,37.2346,37.4774,37.0405,37.4191,51494.0
2021-10-12 09:50:00,38.5,38.91,38.4,38.65,37417.0,37.3803,37.7783,37.2832,37.5259,37417.0
2021-10-12 09:55:00,38.61,38.68,38.11,38.12,80785.0,37.4871,37.555,37.0016,37.0113,80785.0
2021-10-12 10:00:00,38.14,38.6,38.14,38.49,46937.0,37.0307,37.4774,37.0307,37.3706,46937.0
2021-10-12 10:05:00,38.53,38.57,38.13,38.18,23809.0,37.4094,37.4482,37.021,37.0696,23809.0
2021-10-12 10:10:00,38.17,38.32,38.08,38.21,27152.0,37.0599,37.2055,36.9725,37.0987,27152.0
2021-10-12 10:15:00,38.2,38.44,37.8,38.2,65566.0,37.089,37.322,36.7006,37.089,65566.0
2021-10-12 10:20:00,38.22,38.22,38.02,38.03,37290.0,37.1084,37.1084,36.9142,36.9239,37290.0
2021-10-12 10:25:00,38.04,38.22,37.84,38.09,29970.0,36.9337,37.1084,36.7395,36.9822,29970.0
2021-10-12 10:30:00,38.09,38.09,37.8,37.8,40108.0,36.9822,36.9822,36.7006,36.7006,40108.0
2021-10-12 10:35:00,37.81,37.87,37.61,37.79,35625.0,36.7103,36.7686,36.5162,36.6909,35625.0
2021-10-12 10:40:00,37.77,37.96,37.58,37.59,40579.0,36.6715,36.856,36.487,36.4967,40579.0
2021-10-12 10:45:00,37.57,37.67,37.53,37.58,31147.0,36.4773,36.5744,36.4385,36.487,31147.0
2021-10-12 10:50:00,37.58,37.58,37.23,37.34,82101.0,36.487,36.487,36.1472,36.254,82101.0
2021-10-12 10:55:00,37.34,37.38,37.21,37.22,57329.0,36.254,36.2928,36.1278,36.1375,57329.0
2021-10-12 11:00:00,37.26,37.66,37.26,37.47,55805.0,36.1763,36.5647,36.1763,36.3802,55805.0
2021-10-12 11:05:00,37.47,37.85,37.47,37.76,27581.0,36.3802,36.7492,36.3802,36.6618,27581.0
2021-10-12 11:10:00,37.75,37.8,37.52,37.53,25332.0,36.6521,36.7006,36.4288,36.4385,25332.0
2021-10-12 11:15:00,37.53,37.53,37.32,37.35,44196.0,36.4385,36.4385,36.2346,36.2637,44196.0
2021-10-12 11:20:00,37.33,37.5,37.33,37.5,57898.0,36.2443,36.4094,36.2443,36.4094,57898.0
2021-10-12 11:25:00,37.51,37.52,37.34,37.36,50280.0,36.4191,36.4288,36.254,36.2734,50280.0
2021-10-12 11:30:00,37.38,37.46,37.25,37.25,27801.0,36.2928,36.3705,36.1666,36.1666,27801.0
2021-10-12 11:35:00,37.27,37.35,37.21,37.29,66861.0,36.186,36.2637,36.1278,36.2055,66861.0
2021-10-12 11:40:00,37.25,37.32,37.18,37.3,33872.0,36.1666,36.2346,36.0987,36.2152,33872.0
2021-10-12 11:45:00,37.31,37.4,37.23,37.35,48620.0,36.2249,36.3123,36.1472,36.2637,48620.0
2021-10-12 11:50:00,37.38,37.49,37.37,37.47,12246.0,36.2928,36.3996,36.2831,36.3802,12246.0
2021-10-12 11:55:00,37.47,37.64,37.41,37.64,35462.0,36.3802,36.5453,36.322,36.5453,35462.0
2021-10-12 12:00:00,37.65,37.81,37.63,37.78,28412.0,36.555,36.7103,36.5356,36.6812,28412.0
2021-10-12 12:05:00,37.78,37.82,37.64,37.69,49061.0,36.6812,36.72,36.5453,36.5938,49061.0
2021-10-12 12:10:00,37.66,37.69,37.44,37.46,30583.0,36.5647,36.5938,36.3511,36.3705,30583.0
2021-10-12 12:15:00,37.48,37.51,37.44,37.47,15866.0,36.3899,36.4191,36.3511,36.3802,15866.0
2021-10-12 12:20:00,37.46,37.46,37.34,37.38,11499.0,36.3705,36.3705,36.254,36.2928,11499.0
2021-10-12 12:25:00,37.37,37.39,37.3,37.34,13813.0,36.2831,36.3026,36.2152,36.254,13813.0
2021-10-12 12:30:00,37.34,37.37,37.1,37.13,74768.0,36.254,36.2831,36.021,36.0501,74768.0
2021-10-12 12:35:00,37.14,37.14,37.03,37.1,42544.0,36.0598,36.0598,35.953,36.021,42544.0
2021-10-12 12:40:00,37.09,37.23,37.07,37.17,73982.0,36.0113,36.1472,35.9919,36.089,73982.0
2021-10-12 12:45:00,37.18,37.18,37.04,37.04,74123.0,36.0987,36.0987,35.9627,35.9627,74123.0
2021-10-12 12:50:00,37.04,37.09,36.95,36.95,141693.0,35.9627,36.0113,35.8754,35.8754,141693.0
2021-10-12 12:55:00,36.95,37.0,36.89,36.9,60955.0,35.8754,35.9239,35.8171,35.8268,60955.0
2021-10-12 13:00:00,36.9,36.9,36.63,36.68,58551.0,35.8268,35.8268,35.5647,35.6132,58551.0
2021-10-12 13:05:00,36.66,36.69,36.56,36.57,53072.0,35.5938,35.6229,35.4967,35.5064,53072.0
2021-10-12 13:10:00,36.6,36.77,36.6,36.75,25623.0,35.5355,35.7006,35.5355,35.6812,25623.0
2021-10-12 13:15:00,36.74,36.79,36.7,36.71,28639.0,35.6715,35.72,35.6326,35.6423,28639.0
2021-10-12 13:20:00,36.72,36.77,36.52,36.54,54247.0,35.652,35.7006,35.4579,35.4773,54247.0
2021-10-12 13:25:00,36.54,36.74,36.48,36.66,116827.0,35.4773,35.6715,35.419,35.5938,116827.0
2021-10-12 13:30:00,36.66,36.72,36.55,36.72,23859.0,35.5938,35.652,35.487,35.652,23859.0
2021-10-12 13:35:00,36.71,36.72,36.61,36.66,17712.0,35.6423,35.652,35.5452,35.5938,17712.0
2021-10-12 13:40:00,36.67,36.8,36.67,36.76,21104.0,35.6035,35.7297,35.6035,35.6909,21104.0
2021-10-12 13:45:00,36.77,36.82,36.69,36.78,19752.0,35.7006,35.7491,35.6229,35.7103,19752.0
2021-10-12 13:50:00,36.78,36.89,36.73,36.76,22255.0,35.7103,35.8171,35.6618,35.6909,22255.0
2021-10-12 13:55:00,36.77,36.85,36.76,36.77,10319.0,35.7006,35.7783,35.6909,35.7006,10319.0
2021-10-12 14:00:00,36.75,36.93,36.73,36.92,35108.0,35.6812,35.8559,35.6618,35.8462,35108.0
2021-10-12 14:05:00,36.9,37.02,36.85,36.95,21119.0,35.8268,35.9433,35.7783,35.8754,21119.0
2021-10-12 14:10:00,36.95,37.19,36.95,37.18,14176.0,35.8754,36.1084,35.8754,36.0987,14176.0
2021-10-12 14:15:00,37.18,37.38,37.13,37.27,36428.0,36.0987,36.2928,36.0501,36.186,36428.0
2021-10-12 14:20:00,37.28,37.32,37.18,37.19,30498.0,36.1958,36.2346,36.0987,36.1084,30498.0
2021-10-12 14:25:00,37.19,37.25,37.19,37.2,8088.0,36.1084,36.1666,36.1084,36.1181,8088.0
2021-10-12 14:30:00,37.22,37.23,37.02,37.03,15455.0,36.1375,36.1472,35.9433,35.953,15455.0
2021-10-12 14:35:00,37.04,37.1,36.93,36.93,14417.0,35.9627,36.021,35.8559,35.8559,14417.0
2021-10-12 14:40:00,36.94,37.07,36.94,37.07,8907.0,35.8656,35.9919,35.8656,35.9919,8907.0
2021-10-12 14:45:00,37.07,37.13,37.04,37.11,8057.0,35.9919,36.0501,35.9627,36.0307,8057.0
2021-10-12 14:50:00,37.1,37.22,37.05,37.16,13172.0,36.021,36.1375,35.9724,36.0792,13172.0
2021-10-12 14:55:00,37.19,37.19,37.0,37.06,36512.0,36.1084,36.1084,35.9239,35.9822,36512.0
2021-10-12 15:00:00,37.08,37.09,36.88,36.98,24740.0,36.0016,36.0113,35.8074,35.9045,24740.0
2021-10-12 15:05:00,36.99,37.05,36.89,36.89,10222.0,35.9142,35.9724,35.8171,35.8171,10222.0
2021-10-12 15:10:00,36.9,37.01,36.9,36.97,9706.0,35.8268,35.9336,35.8268,35.8948,9706.0
2021-10-12 15:15:00,36.96,37.0,36.83,36.91,18846.0,35.8851,35.9239,35.7588,35.8365,18846.0
2021-10-12 15:20:00,36.88,37.03,36.83,37.01,16266.0,35.8074,35.953,35.7588,35.9336,16266.0
2021-10-12 15:25:00,36.97,37.08,36.93,37.0,11504.0,35.8948,36.0016,35.8559,35.9239,11504.0
2021-10-12 15:30:00,37.0,37.13,36.96,37.12,11428.0,35.9239,36.0501,35.8851,36.0404,11428.0
2021-10-12 15:35:00,37.11,37.24,37.11,37.12,20048.0,36.0307,36.1569,36.0307,36.0404,20048.0
2021-10-12 15:40:00,37.12,37.12,36.83,36.85,39129.0,36.0404,36.0404,35.7588,35.7783,39129.0
2021-10-12 15:45:00,36.83,36.87,36.74,36.8,37511.0,35.7588,35.7977,35.6715,35.7297,37511.0
2021-10-12 15:50:00,36.81,36.81,36.65,36.73,64113.0,35.7394,35.7394,35.5841,35.6618,64113.0
2021-10-12 15:55:00,36.72,37.1,36.7,37.01,82077.0,35.652,36.021,35.6326,35.9336,82077.0
2021-10-13 09:30:00,37.7,38.14,37.53,37.84,165721.0,36.6035,37.0307,36.4385,36.7395,165721.0
2021-10-13 09:35:00,37.85,38.22,37.85,38.22,79298.0,36.7492,37.1084,36.7492,37.1084,79298.0
2021-10-13 09:40:00,38.21,38.29,37.86,38.13,67441.0,37.0987,37.1764,36.7589,37.021,67441.0
2021-10-13 09:45:00,38.16,38.22,37.7,37.71,64353.0,37.0502,37.1084,36.6035,36.6132,64353.0
2021-10-13 09:50:00,37.71,37.81,37.47,37.49,45082.0,36.6132,36.7103,36.3802,36.3996,45082.0
2021-10-13 09:55:00,37.48,37.8,37.44,37.69,29936.0,36.3899,36.7006,36.3511,36.5938,29936.0
2021-10-13 10:00:00,37.7,37.94,37.7,37.94,32980.0,36.6035,36.8366,36.6035,36.8366,32980.0
2021-10-13 10:05:00,37.91,38.01,37.79,37.88,37442.0,36.8074,36.9045,36.6909,36.7783,37442.0
2021-10-13 10:10:00,37.9,37.92,37.27,37.33,40902.0,36.7977,36.8171,36.186,36.2443,40902.0
2021-10-13 10:15:00,37.31,37.85,37.28,37.85,29166.0,36.2249,36.7492,36.1958,36.7492,29166.0
2021-10-13 10:20:00,37.87,37.95,37.62,37.78,31278.0,36.7686,36.8463,36.5259,36.6812,31278.0
2021-10-13 10:25:00,37.74,37.88,37.68,37.69,32826.0,36.6424,36.7783,36.5841,36.5938,32826.0
2021-10-13 10:30:00,37.67,37.94,37.52,37.94,9695.0,36.5744,36.8366,36.4288,36.8366,9695.0
2021-10-13 10:35:00,37.93,38.07,37.79,37.89,26923.0,36.8269,36.9628,36.6909,36.788,26923.0
2021-10-13 10:40:00,37.9,38.13,37.89,38.12,10212.0,36.7977,37.021,36.788,37.0113,10212.0
2021-10-13 10:45:00,38.1,38.13,37.94,37.94,14764.0,36.9919,37.021,36.8366,36.8366,14764.0
2021-10-13 10:50:00,37.94,38.0,37.74,37.8,15239.0,36.8366,36.8948,36.6424,36.7006,15239.0
2021-10-13 10:55:00,37.8,37.88,37.7,37.79,15690.0,36.7006,36.7783,36.6035,36.6909,15690.0
2021-10-13 11:00:00,37.82,38.04,37.82,37.97,18017.0,36.72,36.9337,36.72,36.8657,18017.0
2021-10-13 11:05:00,38.0,38.1,37.95,38.02,15130.0,36.8948,36.9919,36.8463,36.9142,15130.0
2021-10-13 11:10:00,38.01,38.04,37.9,37.99,9689.0,36.9045,36.9337,36.7977,36.8851,9689.0
2021-10-13 11:15:00,37.98,38.07,37.95,38.07,14380.0,36.8754,36.9628,36.8463,36.9628,14380.0
2021-10-13 11:20:00,38.07,38.08,37.93,37.97,7703.0,36.9628,36.9725,36.8269,36.8657,7703.0
2021-10-13 11:25:00,37.96,37.98,37.84,37.9,15480.0,36.856,36.8754,36.7395,36.7977,15480.0
2021-10-13 11:30:00,37.89,37.92,37.61,37.67,13876.0,36.788,36.8171,36.5162,36.5744,13876.0
2021-10-13 11:35:00,37.65,37.65,37.51,37.63,18428.0,36.555,36.555,36.4191,36.5356,18428.0
2021-10-13 11:40:00,37.65,37.82,37.65,37.82,34037.0,36.555,36.72,36.555,36.72,34037.0
2021-10-13 11:45:00,37.81,38.13,37.79,38.05,30698.0,36.7103,37.021,36.6909,36.9434,30698.0
2021-10-13 11:50:00,38.08,38.14,37.91,37.93,12416.0,36.9725,37.0307,36.8074,36.8269,12416.0
2021-10-13 11:55:00,37.9,38.0,37.9,37.97,6164.0,36.7977,36.8948,36.7977,36.8657,6164.0
2021-10-13 12:00:00,38.0,38.02,37.89,37.9,6460.0,36.8948,36.9142,36.788,36.7977,6460.0
2021-10-13 12:05:00,37.89,37.91,37.85,37.87,4246.0,36.788,36.8074,36.7492,36.7686,4246.0
2021-10-13 12:10:00,37.84,37.9,37.76,37.78,9426.0,36.7395,36.7977,36.6618,36.6812,9426.0
2021-10-13 12:15:00,37.77,37.77,37.56,37.63,14403.0,36.6715,36.6715,36.4676,36.5356,14403.0
2021-10-13 12:20:00,37.62,37.66,37.57,37.64,25994.0,36.5259,36.5647,36.4773,36.5453,25994.0
2021-10-13 12:25:00,37.67,37.8,37.66,37.8,9663.0,36.5744,36.7006,36.5647,36.7006,9663.0
2021-10-13 12:30:00,37.77,37.77,37.62,37.62,5546.0,36.6715,36.6715,36.5259,36.5259,5546.0
2021-10-13 12:35:00,37.63,37.69,37.63,37.64,5086.0,36.5356,36.5938,36.5356,36.5453,5086.0
2021-10-13 12:40:00,37.67,37.77,37.63,37.77,18017.0,36.5744,36.6715,36.5356,36.6715,18017.0
2021-10-13 12:45:00,37.74,37.75,37.47,37.55,23985.0,36.6424,36.6521,36.3802,36.4579,23985.0
2021-10-13 12:50:00,37.55,37.6,37.51,37.6,4600.0,36.4579,36.5064,36.4191,36.5064,4600.0
2021-10-13 12:55:00,37.61,37.66,37.55,37.62,4399.0,36.5162,36.5647,36.4579,36.5259,4399.0
2021-10-13 13:00:00,37.61,37.69,37.57,37.69,7258.0,36.5162,36.5938,36.4773,36.5938,7258.0
2021-10-13 13:05:00,37.69,37.76,37.68,37.76,4231.0,36.5938,36.6618,36.5841,36.6618,4231.0
2021-10-13 13:10:00,37.77,37.83,37.74,37.81,8284.0,36.6715,36.7298,36.6424,36.7103,8284.0
2021-10-13 13:15:00,37.72,37.76,37.71,37.73,1285.0,36.623,36.6618,36.6132,36.6327,1285.0
2021-10-13 13:20:00,37.71,37.72,37.64,37.69,2606.0,36.6132,36.623,36.5453,36.5938,2606.0
2021-10-13 13:25:00,37.7,37.87,37.7,37.87,12523.0,36.6035,36.7686,36.6035,36.7686,12523.0
2021-10-13 13:30:00,37.86,38.03,37.86,37.93,22522.0,36.7589,36.9239,36.7589,36.8269,22522.0
2021-10-13 13:35:00,37.91,38.01,37.91,37.99,8469.0,36.8074,36.9045,36.8074,36.8851,8469.0
2021-10-13 13:40:00,37.98,37.98,37.86,37.89,9995.0,36.8754,36.8754,36.7589,36.788,9995.0
2021-10-13 13:45:00,37.9,37.91,37.79,37.79,6409.0,36.7977,36.8074,36.6909,36.6909,6409.0
2021-10-13 13:50:00,37.81,37.87,37.81,37.86,3546.0,36.7103,36.7686,36.7103,36.7589,3546.0
2021-10-13 13:55:00,37.86,37.87,37.81,37.81,22325.0,36.7589,36.7686,36.7103,36.7103,22325.0
2021-10-13 14:00:00,37.82,38.12,37.75,37.76,43917.0,36.72,37.0113,36.6521,36.6618,43917.0
2021-10-13 14:05:00,37.78,37.87,37.56,37.83,31454.0,36.6812,36.7686,36.4676,36.7298,31454.0
2021-10-13 14:10:00,37.81,37.96,37.72,37.95,20450.0,36.7103,36.856,36.623,36.8463,20450.0
2021-10-13 14:15:00,37.95,37.95,37.75,37.84,7569.0,36.8463,36.8463,36.6521,36.7395,7569.0
2021-10-13 14:20:00,37.81,37.9,37.77,37.77,5896.0,36.7103,36.7977,36.6715,36.6715,5896.0
2021-10-13 14:25:00,37.82,37.82,37.71,37.75,11421.0,36.72,36.72,36.6132,36.6521,11421.0
2021-10-13 14:30:00,37.71,37.78,37.69,37.74,6106.0,36.6132,36.6812,36.5938,36.6424,6106.0
2021-10-13 14:35:00,37.74,37.81,37.69,37.72,5015.0,36.6424,36.7103,36.5938,36.623,5015.0
2021-10-13 14:40:00,37.71,37.71,37.48,37.54,48251.0,36.6132,36.6132,36.3899,36.4482,48251.0
2021-10-13 14:45:00,37.54,37.55,37.43,37.5,8339.0,36.4482,36.4579,36.3414,36.4094,8339.0
2021-10-13 14:50:00,37.5,37.6,37.49,37.56,13384.0,36.4094,36.5064,36.3996,36.4676,13384.0
2021-10-13 14:55:00,37.58,37.68,37.58,37.62,7550.0,36.487,36.5841,36.487,36.5259,7550.0
2021-10-13 15:00:00,37.59,37.66,37.52,37.52,10871.0,36.4967,36.5647,36.4288,36.4288,10871.0
2021-10-13 15:05:00,37.53,37.69,37.51,37.69,18107.0,36.4385,36.5938,36.4191,36.5938,18107.0
2021-10-13 15:10:00,37.67,37.7,37.57,37.57,11839.0,36.5744,36.6035,36.4773,36.4773,11839.0
2021-10-13 15:15:00,37.59,37.6,37.52,37.53,8445.0,36.4967,36.5064,36.4288,36.4385,8445.0
2021-10-13 15:20:00,37.54,37.57,37.44,37.44,17697.0,36.4482,36.4773,36.3511,36.3511,17697.0
2021-10-13 15:25:00,37.44,37.46,37.34,37.34,12066.0,36.3511,36.3705,36.254,36.254,12066.0
2021-10-13 15:30:00,37.34,37.51,37.34,37.48,16146.0,36.254,36.4191,36.254,36.3899,16146.0
2021-10-13 15:35:00,37.47,37.53,37.44,37.49,9204.0,36.3802,36.4385,36.3511,36.3996,9204.0
2021-10-13 15:40:00,37.5,37.5,37.4,37.41,5781.0,36.4094,36.4094,36.3123,36.322,5781.0
2021-10-13 15:45:00,37.35,37.55,37.35,37.54,17446.0,36.2637,36.4579,36.2637,36.4482,17446.0
2021-10-13 15:50:00,37.5,37.58,37.47,37.56,28242.0,36.4094,36.487,36.3802,36.4676,28242.0
2021-10-13 15:55:00,37.57,37.68,37.5,37.67,54436.0,36.4773,36.5841,36.4094,36.5744,54436.0
2021-10-14 09:30:00,39.64,39.89,39.38,39.38,374849.0,38.4871,38.7298,38.2347,38.2347,374849.0
2021-10-14 09:35:00,39.38,39.97,39.35,39.96,108615.0,38.2347,38.8075,38.2056,38.7978,108615.0
2021-10-14 09:40:00,39.95,40.31,39.94,39.99,239735.0,38.7881,39.1376,38.7784,38.8269,239735.0
2021-10-14 09:45:00,39.99,40.15,39.79,39.91,64866.0,38.8269,38.9823,38.6328,38.7493,64866.0
2021-10-14 09:50:00,39.89,40.15,39.7,39.72,136819.0,38.7298,38.9823,38.5454,38.5648,136819.0
2021-10-14 09:55:00,39.76,39.8,39.58,39.8,43055.0,38.6036,38.6425,38.4289,38.6425,43055.0
2021-10-14 10:00:00,39.8,40.0,39.69,39.99,25146.0,38.6425,38.8366,38.5357,38.8269,25146.0
2021-10-14 10:05:00,39.97,40.05,39.92,40.04,59313.0,38.8075,38.8852,38.759,38.8755,59313.0
2021-10-14 10:10:00,40.06,40.2,40.02,40.16,44471.0,38.8949,39.0308,38.8561,38.992,44471.0
2021-10-14 10:15:00,40.17,40.37,40.17,40.18,50459.0,39.0017,39.1959,39.0017,39.0114,50459.0
2021-10-14 10:20:00,40.19,40.33,40.19,40.21,20503.0,39.0211,39.157,39.0211,39.0405,20503.0
2021-10-14 10:25:00,40.23,40.32,40.16,40.18,24806.0,39.06,39.1473,38.992,39.0114,24806.0
2021-10-14 10:30:00,40.2,40.24,40.06,40.17,35411.0,39.0308,39.0697,38.8949,39.0017,35411.0
2021-10-14 10:35:00,40.16,40.29,40.16,40.23,21255.0,38.992,39.1182,38.992,39.06,21255.0
2021-10-14 10:40:00,40.23,40.25,40.06,40.25,17964.0,39.06,39.0794,38.8949,39.0794,17964.0
2021-10-14 10:45:00,40.26,40.35,40.23,40.34,32971.0,39.0891,39.1765,39.06,39.1668,32971.0
2021-10-14 10:50:00,40.35,40.47,40.35,40.47,20515.0,39.1765,39.293,39.1765,39.293,20515.0
2021-10-14 10:55:00,40.47,40.48,40.28,40.36,20199.0,39.293,39.3027,39.1085,39.1862,20199.0
2021-10-14 11:00:00,40.36,40.39,40.13,40.14,21151.0,39.1862,39.2153,38.9629,38.9726,21151.0
2021-10-14 11:05:00,40.13,40.17,40.02,40.05,16683.0,38.9629,39.0017,38.8561,38.8852,16683.0
2021-10-14 11:10:00,40.07,40.21,40.03,40.18,12663.0,38.9046,39.0405,38.8658,39.0114,12663.0
2021-10-14 11:15:00,40.19,40.34,40.16,40.29,10461.0,39.0211,39.1668,38.992,39.1182,10461.0
2021-10-14 11:20:00,40.31,40.34,40.25,40.33,5122.0,39.1376,39.1668,39.0794,39.157,5122.0
2021-10-14 11:25:00,40.3,40.39,40.22,40.34,18703.0,39.1279,39.2153,39.0502,39.1668,18703.0
2021-10-14 11:30:00,40.34,40.38,40.3,40.32,7837.0,39.1668,39.2056,39.1279,39.1473,7837.0
2021-10-14 11:35:00,40.34,40.48,40.29,40.48,24551.0,39.1668,39.3027,39.1182,39.3027,24551.0
2021-10-14 11:40:00,40.49,40.57,40.47,40.55,66216.0,39.3124,39.3901,39.293,39.3707,66216.0
2021-10-14 11:45:00,40.57,40.7,40.57,40.7,42484.0,39.3901,39.5163,39.3901,39.5163,42484.0
2021-10-14 11:50:00,40.68,40.68,40.59,40.68,8132.0,39.4969,39.4969,39.4095,39.4969,8132.0
2021-10-14 11:55:00,40.65,40.71,40.65,40.71,4477.0,39.4677,39.526,39.4677,39.526,4477.0
2021-10-14 12:00:00,40.7,40.78,40.63,40.77,14606.0,39.5163,39.594,39.4483,39.5843,14606.0
2021-10-14 12:05:00,40.77,40.78,40.71,40.72,10538.0,39.5843,39.594,39.526,39.5357,10538.0
2021-10-14 12:10:00,40.72,40.75,40.68,40.75,5669.0,39.5357,39.5648,39.4969,39.5648,5669.0
2021-10-14 12:15:00,40.75,40.79,40.71,40.75,10222.0,39.5648,39.6037,39.526,39.5648,10222.0
2021-10-14 12:20:00,40.72,40.79,40.72,40.76,7920.0,39.5357,39.6037,39.5357,39.5745,7920.0
2021-10-14 12:25:00,40.74,40.8,40.69,40.69,25491.0,39.5551,39.6134,39.5066,39.5066,25491.0
2021-10-14 12:30:00,40.7,40.75,40.69,40.71,6864.0,39.5163,39.5648,39.5066,39.526,6864.0
2021-10-14 12:35:00,40.73,40.78,40.71,40.75,5788.0,39.5454,39.594,39.526,39.5648,5788.0
2021-10-14 12:40:00,40.78,40.83,40.78,40.8,6787.0,39.594,39.6425,39.594,39.6134,6787.0
2021-10-14 12:45:00,40.79,40.86,40.75,40.83,9119.0,39.6037,39.6716,39.5648,39.6425,9119.0
2021-10-14 12:50:00,40.84,40.84,40.79,40.79,6500.0,39.6522,39.6522,39.6037,39.6037,6500.0
2021-10-14 12:55:00,40.81,40.83,40.77,40.83,6653.0,39.6231,39.6425,39.5843,39.6425,6653.0
2021-10-14 13:00:00,40.81,40.84,40.68,40.68,12736.0,39.6231,39.6522,39.4969,39.4969,12736.0
2021-10-14 13:05:00,40.67,40.74,40.63,40.64,5061.0,39.4872,39.5551,39.4483,39.458,5061.0
2021-10-14 13:10:00,40.64,40.73,40.64,40.71,11134.0,39.458,39.5454,39.458,39.526,11134.0
2021-10-14 13:15:00,40.73,40.73,40.67,40.68,12521.0,39.5454,39.5454,39.4872,39.4969,12521.0
2021-10-14 13:20:00,40.68,40.71,40.61,40.63,18831.0,39.4969,39.526,39.4289,39.4483,18831.0
2021-10-14 13:25:00,40.63,40.66,40.56,40.59,11337.0,39.4483,39.4775,39.3804,39.4095,11337.0
2021-10-14 13:30:00,40.63,40.71,40.62,40.71,8124.0,39.4483,39.526,39.4386,39.526,8124.0
2021-10-14 13:35:00,40.71,40.79,40.69,40.78,4314.0,39.526,39.6037,39.5066,39.594,4314.0
2021-10-14 13:40:00,40.79,40.82,40.75,40.76,12773.0,39.6037,39.6328,39.5648,39.5745,12773.0
2021-10-14 13:45:00,40.75,40.78,40.72,40.78,2518.0,39.5648,39.594,39.5357,39.594,2518.0
2021-10-14 13:50:00,40.78,40.78,40.69,40.69,5474.0,39.594,39.594,39.5066,39.5066,5474.0
2021-10-14 13:55:00,40.71,40.76,40.69,40.69,6369.0,39.526,39.5745,39.5066,39.5066,6369.0
2021-10-14 14:00:00,40.68,40.72,40.66,40.66,5788.0,39.4969,39.5357,39.4775,39.4775,5788.0
2021-10-14 14:05:00,40.66,40.67,40.63,40.67,7202.0,39.4775,39.4872,39.4483,39.4872,7202.0
2021-10-14 14:10:00,40.66,40.72,40.66,40.69,1758.0,39.4775,39.5357,39.4775,39.5066,1758.0
2021-10-14 14:15:00,40.7,40.82,40.7,40.8,10711.0,39.5163,39.6328,39.5163,39.6134,10711.0
2021-10-14 14:20:00,40.83,40.89,40.81,40.89,50853.0,39.6425,39.7008,39.6231,39.7008,50853.0
2021-10-14 14:25:00,40.88,40.91,40.85,40.91,9419.0,39.6911,39.7202,39.6619,39.7202,9419.0
2021-10-14 14:30:00,40.91,40.91,40.8,40.81,12802.0,39.7202,39.7202,39.6134,39.6231,12802.0
2021-10-14 14:35:00,40.8,40.85,40.79,40.81,15903.0,39.6134,39.6619,39.6037,39.6231,15903.0
2021-10-14 14:40:00,40.8,40.8,40.7,40.75,4960.0,39.6134,39.6134,39.5163,39.5648,4960.0
2021-10-14 14:45:00,40.74,40.77,40.73,40.77,2900.0,39.5551,39.5843,39.5454,39.5843,2900.0
2021-10-14 14:50:00,40.78,40.78,40.73,40.74,13651.0,39.594,39.594,39.5454,39.5551,13651.0
2021-10-14 14:55:00,40.75,40.81,40.74,40.8,4631.0,39.5648,39.6231,39.5551,39.6134,4631.0
2021-10-14 15:00:00,40.8,40.83,40.76,40.81,9934.0,39.6134,39.6425,39.5745,39.6231,9934.0
2021-10-14 15:05:00,40.81,40.87,40.73,40.73,14739.0,39.6231,39.6813,39.5454,39.5454,14739.0
2021-10-14 15:10:00,40.72,40.74,40.69,40.74,8654.0,39.5357,39.5551,39.5066,39.5551,8654.0
2021-10-14 15:15:00,40.72,40.89,40.72,40.89,7649.0,39.5357,39.7008,39.5357,39.7008,7649.0
2021-10-14 15:20:00,40.88,40.91,40.77,40.77,16870.0,39.6911,39.7202,39.5843,39.5843,16870.0
2021-10-14 15:25:00,40.78,40.85,40.73,40.84,9674.0,39.594,39.6619,39.5454,39.6522,9674.0
2021-10-14 15:30:00,40.82,40.87,40.77,40.82,11230.0,39.6328,39.6813,39.5843,39.6328,11230.0
2021-10-14 15:35:00,40.81,40.81,40.7,40.72,19704.0,39.6231,39.6231,39.5163,39.5357,19704.0
2021-10-14 15:40:00,40.72,40.72,40.61,40.71,36456.0,39.5357,39.5357,39.4289,39.526,36456.0
2021-10-14 15:45:00,40.7,40.77,40.67,40.77,14167.0,39.5163,39.5843,39.4872,39.5843,14167.0
2021-10-14 15:50:00,40.76,40.9,40.57,40.88,80477.0,39.5745,39.7105,39.3901,39.6911,80477.0
2021-10-14 15:55:00,40.91,41.06,40.86,41.06,149686.0,39.7202,39.8658,39.6716,39.8658,149686.0
2021-10-15 09:30:00,42.03,42.03,41.3,41.37,266671.0,40.8076,40.8076,40.0988,40.1668,266671.0
2021-10-15 09:35:00,41.41,41.98,41.41,41.9,31781.0,40.2056,40.7591,40.2056,40.6814,31781.0
2021-10-15 09:40:00,41.91,41.92,41.44,41.52,33475.0,40.6911,40.7008,40.2348,40.3124,33475.0
2021-10-15 09:45:00,41.52,41.85,41.45,41.75,28967.0,40.3124,40.6328,40.2445,40.5358,28967.0
2021-10-15 09:50:00,41.74,41.88,41.67,41.81,29255.0,40.526,40.662,40.4581,40.594,29255.0
2021-10-15 09:55:00,41.81,41.93,41.68,41.8,30591.0,40.594,40.7105,40.4678,40.5843,30591.0
2021-10-15 10:00:00,41.82,41.86,41.55,41.58,72438.0,40.6037,40.6426,40.3416,40.3707,72438.0
2021-10-15 10:05:00,41.6,41.94,41.55,41.89,23688.0,40.3901,40.7202,40.3416,40.6717,23688.0
2021-10-15 10:10:00,41.88,41.9,41.68,41.68,16260.0,40.662,40.6814,40.4678,40.4678,16260.0
2021-10-15 10:15:00,41.71,41.73,41.53,41.6,16926.0,40.4969,40.5163,40.3221,40.3901,16926.0
2021-10-15 10:20:00,41.59,41.75,41.57,41.69,8242.0,40.3804,40.5358,40.361,40.4775,8242.0
2021-10-15 10:25:00,41.69,41.69,41.42,41.44,36964.0,40.4775,40.4775,40.2153,40.2348,36964.0
2021-10-15 10:30:00,41.49,41.79,41.48,41.78,33686.0,40.2833,40.5746,40.2736,40.5649,33686.0
2021-10-15 10:35:00,41.76,41.88,41.73,41.88,15099.0,40.5455,40.662,40.5163,40.662,15099.0
2021-10-15 10:40:00,41.86,41.99,41.86,41.98,31811.0,40.6426,40.7688,40.6426,40.7591,31811.0
2021-10-15 10:45:00,41.97,42.09,41.97,42.02,52126.0,40.7494,40.8659,40.7494,40.7979,52126.0
2021-10-15 10:50:00,42.04,42.14,42.01,42.01,25255.0,40.8173,40.9144,40.7882,40.7882,25255.0
2021-10-15 10:55:00,42.0,42.28,41.98,42.26,32724.0,40.7785,41.0503,40.7591,41.0309,32724.0
2021-10-15 11:00:00,42.27,42.28,42.05,42.07,27660.0,41.0406,41.0503,40.827,40.8464,27660.0
2021-10-15 11:05:00,42.07,42.07,41.96,42.0,16185.0,40.8464,40.8464,40.7396,40.7785,16185.0
2021-10-15 11:10:00,42.0,42.05,41.92,42.03,11760.0,40.7785,40.827,40.7008,40.8076,11760.0
2021-10-15 11:15:00,42.03,42.03,41.89,41.95,15372.0,40.8076,40.8076,40.6717,40.7299,15372.0
2021-10-15 11:20:00,41.91,41.99,41.82,41.91,6912.0,40.6911,40.7688,40.6037,40.6911,6912.0
2021-10-15 11:25:00,41.95,41.97,41.87,41.93,5539.0,40.7299,40.7494,40.6523,40.7105,5539.0
2021-10-15 11:30:00,41.93,42.0,41.93,41.97,8727.0,40.7105,40.7785,40.7105,40.7494,8727.0
2021-10-15 11:35:00,41.95,41.96,41.73,41.75,22882.0,40.7299,40.7396,40.5163,40.5358,22882.0
2021-10-15 11:40:00,41.74,41.76,41.6,41.63,23135.0,40.526,40.5455,40.3901,40.4192,23135.0
2021-10-15 11:45:00,41.62,41.69,41.54,41.54,17989.0,40.4095,40.4775,40.3319,40.3319,17989.0
2021-10-15 11:50:00,41.54,41.56,41.41,41.44,22938.0,40.3319,40.3513,40.2056,40.2348,22938.0
2021-10-15 11:55:00,41.46,41.5,41.41,41.41,12740.0,40.2542,40.293,40.2056,40.2056,12740.0
2021-10-15 12:00:00,41.46,41.58,41.43,41.57,14220.0,40.2542,40.3707,40.2251,40.361,14220.0
2021-10-15 12:05:00,41.58,41.61,41.53,41.59,23107.0,40.3707,40.3998,40.3221,40.3804,23107.0
2021-10-15 12:10:00,41.58,41.68,41.58,41.67,14936.0,40.3707,40.4678,40.3707,40.4581,14936.0
2021-10-15 12:15:00,41.67,41.7,41.64,41.65,7933.0,40.4581,40.4872,40.4289,40.4387,7933.0
2021-10-15 12:20:00,41.63,41.63,41.5,41.52,12427.0,40.4192,40.4192,40.293,40.3124,12427.0
2021-10-15 12:25:00,41.52,41.65,41.47,41.62,7126.0,40.3124,40.4387,40.2639,40.4095,7126.0
2021-10-15 12:30:00,41.66,41.68,41.53,41.53,5964.0,40.4484,40.4678,40.3221,40.3221,5964.0
2021-10-15 12:35:00,41.55,41.64,41.52,41.62,4660.0,40.3416,40.4289,40.3124,40.4095,4660.0
2021-10-15 12:40:00,41.65,41.72,41.65,41.72,7903.0,40.4387,40.5066,40.4387,40.5066,7903.0
2021-10-15 12:45:00,41.71,41.72,41.62,41.64,8834.0,40.4969,40.5066,40.4095,40.4289,8834.0
2021-10-15 12:50:00,41.63,41.64,41.58,41.58,7719.0,40.4192,40.4289,40.3707,40.3707,7719.0
2021-10-15 12:55:00,41.59,41.61,41.55,41.55,10127.0,40.3804,40.3998,40.3416,40.3416,10127.0
2021-10-15 13:00:00,41.53,41.56,41.41,41.46,16356.0,40.3221,40.3513,40.2056,40.2542,16356.0
2021-10-15 13:05:00,41.48,41.56,41.48,41.54,4377.0,40.2736,40.3513,40.2736,40.3319,4377.0
2021-10-15 13:10:00,41.53,41.56,41.48,41.53,3765.0,40.3221,40.3513,40.2736,40.3221,3765.0
2021-10-15 13:15:00,41.54,41.57,41.46,41.57,4744.0,40.3319,40.361,40.2542,40.361,4744.0
2021-10-15 13:20:00,41.57,41.6,41.55,41.59,5600.0,40.361,40.3901,40.3416,40.3804,5600.0
2021-10-15 13:25:00,41.59,41.64,41.58,41.58,5164.0,40.3804,40.4289,40.3707,40.3707,5164.0
2021-10-15 13:30:00,41.59,41.68,41.59,41.65,6404.0,40.3804,40.4678,40.3804,40.4387,6404.0
2021-10-15 13:35:00,41.64,41.66,41.62,41.62,3475.0,40.4289,40.4484,40.4095,40.4095,3475.0
2021-10-15 13:40:00,41.62,41.66,41.6,41.66,4128.0,40.4095,40.4484,40.3901,40.4484,4128.0
2021-10-15 13:45:00,41.66,41.76,41.66,41.75,9194.0,40.4484,40.5455,40.4484,40.5358,9194.0
2021-10-15 13:50:00,41.76,41.78,41.75,41.75,10362.0,40.5455,40.5649,40.5358,40.5358,10362.0
2021-10-15 13:55:00,41.75,41.78,41.72,41.77,5196.0,40.5358,40.5649,40.5066,40.5552,5196.0
2021-10-15 14:00:00,41.77,41.81,41.76,41.77,9525.0,40.5552,40.594,40.5455,40.5552,9525.0
2021-10-15 14:05:00,41.77,41.79,41.72,41.79,3196.0,40.5552,40.5746,40.5066,40.5746,3196.0
2021-10-15 14:10:00,41.79,41.85,41.78,41.85,10063.0,40.5746,40.6328,40.5649,40.6328,10063.0
2021-10-15 14:15:00,41.86,41.91,41.86,41.9,12191.0,40.6426,40.6911,40.6426,40.6814,12191.0
2021-10-15 14:20:00,41.9,41.99,41.89,41.98,11724.0,40.6814,40.7688,40.6717,40.7591,11724.0
2021-10-15 14:25:00,41.99,42.0,41.93,41.93,22662.0,40.7688,40.7785,40.7105,40.7105,22662.0
2021-10-15 14:30:00,41.95,41.96,41.84,41.86,8975.0,40.7299,40.7396,40.6231,40.6426,8975.0
2021-10-15 14:35:00,41.86,41.86,41.81,41.82,15368.0,40.6426,40.6426,40.594,40.6037,15368.0
2021-10-15 14:40:00,41.82,41.82,41.78,41.8,11761.0,40.6037,40.6037,40.5649,40.5843,11761.0
2021-10-15 14:45:00,41.81,41.81,41.75,41.77,5127.0,40.594,40.594,40.5358,40.5552,5127.0
2021-10-15 14:50:00,41.78,41.83,41.77,41.8,7634.0,40.5649,40.6134,40.5552,40.5843,7634.0
2021-10-15 14:55:00,41.82,41.87,41.82,41.84,5747.0,40.6037,40.6523,40.6037,40.6231,5747.0
2021-10-15 15:00:00,41.83,41.87,41.73,41.73,11666.0,40.6134,40.6523,40.5163,40.5163,11666.0
2021-10-15 15:05:00,41.72,41.78,41.66,41.69,16379.0,40.5066,40.5649,40.4484,40.4775,16379.0
2021-10-15 15:10:00,41.68,41.73,41.66,41.7,7693.0,40.4678,40.5163,40.4484,40.4872,7693.0
2021-10-15 15:15:00,41.68,41.79,41.68,41.73,8770.0,40.4678,40.5746,40.4678,40.5163,8770.0
2021-10-15 15:20:00,41.72,41.72,41.65,41.7,9958.0,40.5066,40.5066,40.4387,40.4872,9958.0
2021-10-15 15:25:00,41.72,41.85,41.72,41.79,6896.0,40.5066,40.6328,40.5066,40.5746,6896.0
2021-10-15 15:30:00,41.77,41.78,41.7,41.75,12393.0,40.5552,40.5649,40.4872,40.5358,12393.0
2021-10-15 15:35:00,41.75,41.81,41.74,41.77,13538.0,40.5358,40.594,40.526,40.5552,13538.0
2021-10-15 15:40:00,41.76,41.78,41.7,41.7,8251.0,40.5455,40.5649,40.4872,40.4872,8251.0
2021-10-15 15:45:00,41.7,41.75,41.65,41.68,14855.0,40.4872,40.5358,40.4387,40.4678,14855.0
2021-10-15 15:50:00,41.7,41.77,41.62,41.72,24425.0,40.4872,40.5552,40.4095,40.5066,24425.0
2021-10-15 15:55:00,41.73,41.91,41.72,41.89,55319.0,40.5163,40.6911,40.5066,40.6717,55319.0
2021-10-18 09:30:00,41.14,41.14,40.45,40.45,306126.0,39.9435,39.9435,39.2736,39.2736,306126.0
2021-10-18 09:35:00,40.49,41.2,40.44,41.09,107099.0,39.3124,40.0017,39.2639,39.8949,107099.0
2021-10-18 09:40:00,41.14,41.43,41.08,41.31,33403.0,39.9435,40.2251,39.8852,40.1085,33403.0
2021-10-18 09:45:00,41.31,41.85,41.3,41.81,60213.0,40.1085,40.6328,40.0988,40.594,60213.0
2021-10-18 09:50:00,41.84,41.96,41.68,41.69,60114.0,40.6231,40.7396,40.4678,40.4775,60114.0
2021-10-18 09:55:00,41.65,41.79,41.62,41.73,15447.0,40.4387,40.5746,40.4095,40.5163,15447.0
2021-10-18 10:00:00,41.74,41.82,41.68,41.7,20413.0,40.526,40.6037,40.4678,40.4872,20413.0
2021-10-18 10:05:00,41.73,41.73,41.55,41.61,17301.0,40.5163,40.5163,40.3416,40.3998,17301.0
2021-10-18 10:10:00,41.61,41.74,41.5,41.74,25867.0,40.3998,40.526,40.293,40.526,25867.0
2021-10-18 10:15:00,41.73,41.89,41.65,41.86,23228.0,40.5163,40.6717,40.4387,40.6426,23228.0
2021-10-18 10:20:00,41.84,41.88,41.76,41.87,8499.0,40.6231,40.662,40.5455,40.6523,8499.0
2021-10-18 10:25:00,41.85,41.94,41.77,41.94,17195.0,40.6328,40.7202,40.5552,40.7202,17195.0
2021-10-18 10:30:00,41.95,41.98,41.71,41.71,15581.0,40.7299,40.7591,40.4969,40.4969,15581.0
2021-10-18 10:35:00,41.7,41.82,41.69,41.81,7524.0,40.4872,40.6037,40.4775,40.594,7524.0
2021-10-18 10:40:00,41.84,41.93,41.81,41.85,11403.0,40.6231,40.7105,40.594,40.6328,11403.0
2021-10-18 10:45:00,41.88,41.94,41.88,41.92,7978.0,40.662,40.7202,40.662,40.7008,7978.0
2021-10-18 10:50:00,41.93,42.01,41.9,41.99,40491.0,40.7105,40.7882,40.6814,40.7688,40491.0
2021-10-18 10:55:00,42.02,42.04,41.98,42.01,5147.0,40.7979,40.8173,40.7591,40.7882,5147.0
2021-10-18 11:00:00,42.02,42.19,42.02,42.19,27113.0,40.7979,40.963,40.7979,40.963,27113.0
2021-10-18 11:05:00,42.19,42.37,42.19,42.31,44324.0,40.963,41.1377,40.963,41.0795,44324.0
2021-10-18 11:10:00,42.3,42.34,42.21,42.21,13251.0,41.0698,41.1086,40.9824,40.9824,13251.0
2021-10-18 11:15:00,42.18,42.26,42.14,42.26,7347.0,40.9532,41.0309,40.9144,41.0309,7347.0
2021-10-18 11:20:00,42.25,42.32,42.22,42.32,8495.0,41.0212,41.0892,40.9921,41.0892,8495.0
2021-10-18 11:25:00,42.34,42.34,42.26,42.26,8967.0,41.1086,41.1086,41.0309,41.0309,8967.0
2021-10-18 11:30:00,42.26,42.44,42.23,42.43,12949.0,41.0309,41.2057,41.0018,41.196,12949.0
2021-10-18 11:35:00,42.44,42.47,42.38,42.39,5478.0,41.2057,41.2348,41.1474,41.1571,5478.0
2021-10-18 11:40:00,42.4,42.43,42.37,42.41,8813.0,41.1668,41.196,41.1377,41.1766,8813.0
2021-10-18 11:45:00,42.41,42.48,42.37,42.42,8495.0,41.1766,41.2445,41.1377,41.1863,8495.0
2021-10-18 11:50:00,42.44,42.46,42.4,42.46,5727.0,41.2057,41.2251,41.1668,41.2251,5727.0
2021-10-18 11:55:00,42.47,42.5,42.4,42.41,10963.0,41.2348,41.2639,41.1668,41.1766,10963.0
2021-10-18 12:00:00,42.4,42.46,42.37,42.41,7075.0,41.1668,41.2251,41.1377,41.1766,7075.0
2021-10-18 12:05:00,42.42,42.48,42.41,42.48,7975.0,41.1863,41.2445,41.1766,41.2445,7975.0
2021-10-18 12:10:00,42.49,42.51,42.46,42.49,23036.0,41.2542,41.2736,41.2251,41.2542,23036.0
2021-10-18 12:15:00,42.46,42.5,42.45,42.45,9918.0,41.2251,41.2639,41.2154,41.2154,9918.0
2021-10-18 12:20:00,42.46,42.46,42.4,42.42,5181.0,41.2251,41.2251,41.1668,41.1863,5181.0
2021-10-18 12:25:00,42.41,42.42,42.35,42.41,5600.0,41.1766,41.1863,41.1183,41.1766,5600.0
2021-10-18 12:30:00,42.41,42.52,42.4,42.52,5965.0,41.1766,41.2834,41.1668,41.2834,5965.0
2021-10-18 12:35:00,42.55,42.62,42.55,42.6,11153.0,41.3125,41.3804,41.3125,41.361,11153.0
2021-10-18 12:40:00,42.57,42.57,42.45,42.45,11625.0,41.3319,41.3319,41.2154,41.2154,11625.0
2021-10-18 12:45:00,42.45,42.48,42.4,42.43,5900.0,41.2154,41.2445,41.1668,41.196,5900.0
2021-10-18 12:50:00,42.41,42.46,42.4,42.46,3700.0,41.1766,41.2251,41.1668,41.2251,3700.0
2021-10-18 12:55:00,42.48,42.53,42.47,42.51,11875.0,41.2445,41.2931,41.2348,41.2736,11875.0
2021-10-18 13:00:00,42.52,42.53,42.42,42.42,3780.0,41.2834,41.2931,41.1863,41.1863,3780.0
2021-10-18 13:05:00,42.41,42.44,42.37,42.42,5200.0,41.1766,41.2057,41.1377,41.1863,5200.0
2021-10-18 13:10:00,42.43,42.54,42.43,42.53,8510.0,41.196,41.3028,41.196,41.2931,8510.0
2021-10-18 13:15:00,42.52,42.52,42.46,42.46,4005.0,41.2834,41.2834,41.2251,41.2251,4005.0
2021-10-18 13:20:00,42.46,42.47,42.41,42.41,2187.0,41.2251,41.2348,41.1766,41.1766,2187.0
2021-10-18 13:25:00,42.4,42.4,42.33,42.35,6235.0,41.1668,41.1668,41.0989,41.1183,6235.0
2021-10-18 13:30:00,42.37,42.42,42.37,42.4,3942.0,41.1377,41.1863,41.1377,41.1668,3942.0
2021-10-18 13:35:00,42.4,42.47,42.39,42.45,3400.0,41.1668,41.2348,41.1571,41.2154,3400.0
2021-10-18 13:40:00,42.42,42.44,42.39,42.44,6507.0,41.1863,41.2057,41.1571,41.2057,6507.0
2021-10-18 13:45:00,42.44,42.44,42.37,42.43,5098.0,41.2057,41.2057,41.1377,41.196,5098.0
2021-10-18 13:50:00,42.42,42.42,42.36,42.37,2345.0,41.1863,41.1863,41.128,41.1377,2345.0
2021-10-18 13:55:00,42.37,42.37,42.3,42.35,36512.0,41.1377,41.1377,41.0698,41.1183,36512.0
2021-10-18 14:00:00,42.32,42.41,42.32,42.41,6514.0,41.0892,41.1766,41.0892,41.1766,6514.0
2021-10-18 14:05:00,42.4,42.4,42.34,42.36,3133.0,41.1668,41.1668,41.1086,41.128,3133.0
2021-10-18 14:10:00,42.35,42.41,42.35,42.4,1912.0,41.1183,41.1766,41.1183,41.1668,1912.0
2021-10-18 14:15:00,42.39,42.48,42.39,42.48,4909.0,41.1571,41.2445,41.1571,41.2445,4909.0
2021-10-18 14:20:00,42.49,42.55,42.47,42.51,14640.0,41.2542,41.3125,41.2348,41.2736,14640.0
2021-10-18 14:25:00,42.51,42.55,42.48,42.54,2973.0,41.2736,41.3125,41.2445,41.3028,2973.0
2021-10-18 14:30:00,42.56,42.61,42.55,42.56,16009.0,41.3222,41.3707,41.3125,41.3222,16009.0
2021-10-18 14:35:00,42.58,42.61,42.53,42.56,8269.0,41.3416,41.3707,41.2931,41.3222,8269.0
2021-10-18 14:40:00,42.6,42.62,42.58,42.58,4851.0,41.361,41.3804,41.3416,41.3416,4851.0
2021-10-18 14:45:00,42.58,42.64,42.56,42.64,6378.0,41.3416,41.3999,41.3222,41.3999,6378.0
2021-10-18 14:50:00,42.64,42.74,42.64,42.73,17954.0,41.3999,41.497,41.3999,41.4872,17954.0
2021-10-18 14:55:00,42.73,42.8,42.71,42.73,11004.0,41.4872,41.5552,41.4678,41.4872,11004.0
2021-10-18 15:00:00,42.73,42.73,42.64,42.69,3867.0,41.4872,41.4872,41.3999,41.4484,3867.0
2021-10-18 15:05:00,42.71,42.72,42.65,42.68,5020.0,41.4678,41.4775,41.4096,41.4387,5020.0
2021-10-18 15:10:00,42.69,42.76,42.66,42.7,3565.0,41.4484,41.5164,41.4193,41.4581,3565.0
2021-10-18 15:15:00,42.69,42.73,42.68,42.73,6848.0,41.4484,41.4872,41.4387,41.4872,6848.0
2021-10-18 15:20:00,42.73,42.79,42.73,42.76,19103.0,41.4872,41.5455,41.4872,41.5164,19103.0
2021-10-18 15:25:00,42.76,42.79,42.68,42.79,10246.0,41.5164,41.5455,41.4387,41.5455,10246.0
2021-10-18 15:30:00,42.77,42.78,42.71,42.71,8785.0,41.5261,41.5358,41.4678,41.4678,8785.0
2021-10-18 15:35:00,42.7,42.75,42.7,42.74,6075.0,41.4581,41.5067,41.4581,41.497,6075.0
2021-10-18 15:40:00,42.74,42.74,42.64,42.64,7530.0,41.497,41.497,41.3999,41.3999,7530.0
2021-10-18 15:45:00,42.64,42.76,42.64,42.71,16418.0,41.3999,41.5164,41.3999,41.4678,16418.0
2021-10-18 15:50:00,42.73,42.84,42.71,42.76,32115.0,41.4872,41.594,41.4678,41.5164,32115.0
2021-10-18 15:55:00,42.76,42.96,42.76,42.91,89955.0,41.5164,41.7106,41.5164,41.662,89955.0
2021-10-19 09:30:00,43.11,43.18,42.63,42.83,182688.0,41.8562,41.9242,41.3902,41.5843,182688.0
2021-10-19 09:35:00,42.82,43.06,42.65,43.02,57799.0,41.5746,41.8077,41.4096,41.7688,57799.0
2021-10-19 09:40:00,43.01,43.27,42.97,43.05,69141.0,41.7591,42.0115,41.7203,41.7979,69141.0
2021-10-19 09:45:00,43.13,43.45,43.08,43.25,70965.0,41.8756,42.1863,41.8271,41.9921,70965.0
2021-10-19 09:50:00,43.27,43.51,43.25,43.37,37035.0,42.0115,42.2446,41.9921,42.1086,37035.0
2021-10-19 09:55:00,43.34,43.46,43.14,43.15,41957.0,42.0795,42.196,41.8853,41.895,41957.0
2021-10-19 10:00:00,43.15,43.28,43.04,43.23,33866.0,41.895,42.0213,41.7882,41.9727,33866.0
2021-10-19 10:05:00,43.26,43.37,43.22,43.32,23264.0,42.0018,42.1086,41.963,42.0601,23264.0
2021-10-19 10:10:00,43.34,43.45,43.29,43.41,11342.0,42.0795,42.1863,42.031,42.1475,11342.0
2021-10-19 10:15:00,43.42,43.5,43.3,43.45,39072.0,42.1572,42.2349,42.0407,42.1863,39072.0
2021-10-19 10:20:00,43.42,43.55,43.34,43.39,41093.0,42.1572,42.2834,42.0795,42.1281,41093.0
2021-10-19 10:25:00,43.35,43.43,43.26,43.39,23398.0,42.0892,42.1669,42.0018,42.1281,23398.0
2021-10-19 10:30:00,43.41,43.42,43.14,43.19,24078.0,42.1475,42.1572,41.8853,41.9339,24078.0
2021-10-19 10:35:00,43.2,43.27,43.09,43.1,14233.0,41.9436,42.0115,41.8368,41.8465,14233.0
2021-10-19 10:40:00,43.15,43.26,43.15,43.16,13418.0,41.895,42.0018,41.895,41.9047,13418.0
2021-10-19 10:45:00,43.17,43.28,43.14,43.23,8773.0,41.9145,42.0213,41.8853,41.9727,8773.0
2021-10-19 10:50:00,43.25,43.32,43.24,43.32,6038.0,41.9921,42.0601,41.9824,42.0601,6038.0
2021-10-19 10:55:00,43.33,43.52,43.33,43.48,39072.0,42.0698,42.2543,42.0698,42.2154,39072.0
2021-10-19 11:00:00,43.5,43.62,43.48,43.6,32615.0,42.2349,42.3514,42.2154,42.3319,32615.0
2021-10-19 11:05:00,43.59,43.6,43.47,43.47,25033.0,42.3222,42.3319,42.2057,42.2057,25033.0
2021-10-19 11:10:00,43.47,43.56,43.46,43.56,9806.0,42.2057,42.2931,42.196,42.2931,9806.0
2021-10-19 11:15:00,43.57,43.67,43.56,43.67,14828.0,42.3028,42.3999,42.2931,42.3999,14828.0
2021-10-19 11:20:00,43.68,43.78,43.68,43.69,36724.0,42.4096,42.5067,42.4096,42.4193,36724.0
2021-10-19 11:25:00,43.7,43.77,43.67,43.77,14422.0,42.429,42.497,42.3999,42.497,14422.0
2021-10-19 11:30:00,43.77,43.9,43.77,43.9,31561.0,42.497,42.6232,42.497,42.6232,31561.0
2021-10-19 11:35:00,43.9,43.99,43.9,43.98,35036.0,42.6232,42.7106,42.6232,42.7009,35036.0
2021-10-19 11:40:00,43.99,44.28,43.98,44.25,121840.0,42.7106,42.9922,42.7009,42.963,121840.0
2021-10-19 11:45:00,44.27,44.39,44.27,44.35,43664.0,42.9825,43.099,42.9825,43.0601,43664.0
2021-10-19 11:50:00,44.36,44.41,44.31,44.41,39641.0,43.0698,43.1184,43.0213,43.1184,39641.0
2021-10-19 11:55:00,44.42,44.43,44.33,44.34,20375.0,43.1281,43.1378,43.0407,43.0504,20375.0
2021-10-19 12:00:00,44.35,44.35,44.25,44.29,21040.0,43.0601,43.0601,42.963,43.0019,21040.0
2021-10-19 12:05:00,44.3,44.37,44.26,44.36,9065.0,43.0116,43.0796,42.9727,43.0698,9065.0
2021-10-19 12:10:00,44.36,44.42,44.32,44.4,5974.0,43.0698,43.1281,43.031,43.1087,5974.0
2021-10-19 12:15:00,44.39,44.39,44.32,44.32,6944.0,43.099,43.099,43.031,43.031,6944.0
2021-10-19 12:20:00,44.32,44.32,44.26,44.27,11284.0,43.031,43.031,42.9727,42.9825,11284.0
2021-10-19 12:25:00,44.28,44.33,44.25,44.33,11705.0,42.9922,43.0407,42.963,43.0407,11705.0
2021-10-19 12:30:00,44.33,44.38,44.31,44.31,6160.0,43.0407,43.0893,43.0213,43.0213,6160.0
2021-10-19 12:35:00,44.31,44.35,44.28,44.31,9747.0,43.0213,43.0601,42.9922,43.0213,9747.0
2021-10-19 12:40:00,44.32,44.37,44.32,44.36,4057.0,43.031,43.0796,43.031,43.0698,4057.0
2021-10-19 12:45:00,44.37,44.41,44.35,44.39,3946.0,43.0796,43.1184,43.0601,43.099,3946.0
2021-10-19 12:50:00,44.38,44.38,44.32,44.35,2400.0,43.0893,43.0893,43.031,43.0601,2400.0
2021-10-19 12:55:00,44.35,44.45,44.34,44.45,10270.0,43.0601,43.1572,43.0504,43.1572,10270.0
2021-10-19 13:00:00,44.45,44.48,44.33,44.37,16183.0,43.1572,43.1864,43.0407,43.0796,16183.0
2021-10-19 13:05:00,44.39,44.41,44.36,44.4,2100.0,43.099,43.1184,43.0698,43.1087,2100.0
2021-10-19 13:10:00,44.41,44.44,44.38,44.44,7265.0,43.1184,43.1475,43.0893,43.1475,7265.0
2021-10-19 13:15:00,44.42,44.44,44.38,44.39,7125.0,43.1281,43.1475,43.0893,43.099,7125.0
2021-10-19 13:20:00,44.39,44.43,44.36,44.42,4992.0,43.099,43.1378,43.0698,43.1281,4992.0
2021-10-19 13:25:00,44.42,44.42,44.39,44.4,9644.0,43.1281,43.1281,43.099,43.1087,9644.0
2021-10-19 13:30:00,44.41,44.44,44.38,44.42,4100.0,43.1184,43.1475,43.0893,43.1281,4100.0
2021-10-19 13:35:00,44.44,44.44,44.39,44.43,3294.0,43.1475,43.1475,43.099,43.1378,3294.0
2021-10-19 13:40:00,44.44,44.44,44.33,44.38,7404.0,43.1475,43.1475,43.0407,43.0893,7404.0
2021-10-19 13:45:00,44.4,44.42,44.34,44.35,4827.0,43.1087,43.1281,43.0504,43.0601,4827.0
2021-10-19 13:50:00,44.36,44.37,44.3,44.31,8360.0,43.0698,43.0796,43.0116,43.0213,8360.0
2021-10-19 13:55:00,44.34,44.4,44.34,44.37,4808.0,43.0504,43.1087,43.0504,43.0796,4808.0
2021-10-19 14:00:00,44.38,44.41,44.38,44.4,2416.0,43.0893,43.1184,43.0893,43.1087,2416.0
2021-10-19 14:05:00,44.42,44.43,44.39,44.4,3640.0,43.1281,43.1378,43.099,43.1087,3640.0
2021-10-19 14:10:00,44.4,44.44,44.39,44.39,4284.0,43.1087,43.1475,43.099,43.099,4284.0
2021-10-19 14:15:00,44.38,44.39,44.33,44.33,4079.0,43.0893,43.099,43.0407,43.0407,4079.0
2021-10-19 14:20:00,44.32,44.32,44.24,44.24,46119.0,43.031,43.031,42.9533,42.9533,46119.0
2021-10-19 14:25:00,44.24,44.24,44.09,44.09,20668.0,42.9533,42.9533,42.8077,42.8077,20668.0
2021-10-19 14:30:00,44.1,44.13,43.93,43.99,41736.0,42.8174,42.8465,42.6523,42.7106,41736.0
2021-10-19 14:35:00,43.99,44.02,43.91,44.01,24870.0,42.7106,42.7397,42.6329,42.73,24870.0
2021-10-19 14:40:00,44.02,44.15,44.01,44.15,9247.0,42.7397,42.8659,42.73,42.8659,9247.0
2021-10-19 14:45:00,44.16,44.16,44.03,44.08,14386.0,42.8757,42.8757,42.7494,42.798,14386.0
2021-10-19 14:50:00,44.09,44.12,44.05,44.09,13757.0,42.8077,42.8368,42.7689,42.8077,13757.0
2021-10-19 14:55:00,44.08,44.14,44.04,44.1,13076.0,42.798,42.8562,42.7591,42.8174,13076.0
2021-10-19 15:00:00,44.1,44.24,44.1,44.22,8862.0,42.8174,42.9533,42.8174,42.9339,8862.0
2021-10-19 15:05:00,44.23,44.28,44.22,44.28,11542.0,42.9436,42.9922,42.9339,42.9922,11542.0
2021-10-19 15:10:00,44.29,44.36,44.27,44.34,10694.0,43.0019,43.0698,42.9825,43.0504,10694.0
2021-10-19 15:15:00,44.34,44.43,44.32,44.43,10839.0,43.0504,43.1378,43.031,43.1378,10839.0
2021-10-19 15:20:00,44.43,44.44,44.24,44.24,26024.0,43.1378,43.1475,42.9533,42.9533,26024.0
2021-10-19 15:25:00,44.25,44.39,44.25,44.39,13993.0,42.963,43.099,42.963,43.099,13993.0
2021-10-19 15:30:00,44.38,44.38,44.19,44.21,24490.0,43.0893,43.0893,42.9048,42.9242,24490.0
2021-10-19 15:35:00,44.22,44.37,44.22,44.29,17180.0,42.9339,43.0796,42.9339,43.0019,17180.0
2021-10-19 15:40:00,44.29,44.31,44.27,44.27,6292.0,43.0019,43.0213,42.9825,42.9825,6292.0
2021-10-19 15:45:00,44.25,44.3,44.2,44.27,13362.0,42.963,43.0116,42.9145,42.9825,13362.0
2021-10-19 15:50:00,44.27,44.36,44.16,44.3,31454.0,42.9825,43.0698,42.8757,43.0116,31454.0
2021-10-19 15:55:00,44.31,44.48,44.31,44.45,59771.0,43.0213,43.1864,43.0213,43.1572,59771.0
2021-10-20 09:30:00,44.13,44.42,44.06,44.1,141805.0,42.8465,43.1281,42.7786,42.8174,141805.0
2021-10-20 09:35:00,44.08,44.35,43.92,44.27,61465.0,42.798,43.0601,42.6426,42.9825,61465.0
2021-10-20 09:40:00,44.3,44.43,44.21,44.31,42737.0,43.0116,43.1378,42.9242,43.0213,42737.0
2021-10-20 09:45:00,44.32,44.33,44.1,44.29,31297.0,43.031,43.0407,42.8174,43.0019,31297.0
2021-10-20 09:50:00,44.31,44.33,43.99,43.99,69872.0,43.0213,43.0407,42.7106,42.7106,69872.0
2021-10-20 09:55:00,44.0,44.24,44.0,44.18,65547.0,42.7203,42.9533,42.7203,42.8951,65547.0
2021-10-20 10:00:00,44.16,44.16,43.77,43.99,37295.0,42.8757,42.8757,42.497,42.7106,37295.0
2021-10-20 10:05:00,44.0,44.06,43.92,44.05,14218.0,42.7203,42.7786,42.6426,42.7689,14218.0
2021-10-20 10:10:00,44.0,44.27,43.96,44.26,37187.0,42.7203,42.9825,42.6815,42.9727,37187.0
2021-10-20 10:15:00,44.27,44.36,44.18,44.35,17213.0,42.9825,43.0698,42.8951,43.0601,17213.0
2021-10-20 10:20:00,44.36,44.59,44.36,44.46,109696.0,43.0698,43.2932,43.0698,43.1669,109696.0
2021-10-20 10:25:00,44.47,44.55,44.43,44.55,21518.0,43.1766,43.2543,43.1378,43.2543,21518.0
2021-10-20 10:30:00,44.55,44.73,44.49,44.73,39589.0,43.2543,43.4291,43.1961,43.4291,39589.0
2021-10-20 10:35:00,44.72,44.73,44.53,44.53,12564.0,43.4194,43.4291,43.2349,43.2349,12564.0
2021-10-20 10:40:00,44.52,44.52,44.4,44.41,13819.0,43.2252,43.2252,43.1087,43.1184,13819.0
2021-10-20 10:45:00,44.4,44.47,44.35,44.45,20933.0,43.1087,43.1766,43.0601,43.1572,20933.0
2021-10-20 10:50:00,44.45,44.52,44.38,44.4,18074.0,43.1572,43.2252,43.0893,43.1087,18074.0
2021-10-20 10:55:00,44.39,44.42,44.23,44.23,12437.0,43.099,43.1281,42.9436,42.9436,12437.0
2021-10-20 11:00:00,44.24,44.38,44.13,44.13,30712.0,42.9533,43.0893,42.8465,42.8465,30712.0
2021-10-20 11:05:00,44.13,44.24,44.13,44.23,17944.0,42.8465,42.9533,42.8465,42.9436,17944.0
2021-10-20 11:10:00,44.25,44.32,44.16,44.3,10227.0,42.963,43.031,42.8757,43.0116,10227.0
2021-10-20 11:15:00,44.33,44.49,44.29,44.48,15532.0,43.0407,43.1961,43.0019,43.1864,15532.0
2021-10-20 11:20:00,44.49,44.53,44.37,44.38,17476.0,43.1961,43.2349,43.0796,43.0893,17476.0
2021-10-20 11:25:00,44.36,44.52,44.36,44.5,16404.0,43.0698,43.2252,43.0698,43.2058,16404.0
2021-10-20 11:30:00,44.52,44.57,44.39,44.44,14564.0,43.2252,43.2737,43.099,43.1475,14564.0
2021-10-20 11:35:00,44.43,44.43,44.36,44.36,6741.0,43.1378,43.1378,43.0698,43.0698,6741.0
2021-10-20 11:40:00,44.38,44.51,44.32,44.46,13344.0,43.0893,43.2155,43.031,43.1669,13344.0
2021-10-20 11:45:00,44.44,44.47,44.41,44.46,3841.0,43.1475,43.1766,43.1184,43.1669,3841.0
2021-10-20 11:50:00,44.48,44.6,44.46,44.56,19867.0,43.1864,43.3029,43.1669,43.264,19867.0
2021-10-20 11:55:00,44.56,44.64,44.52,44.63,7757.0,43.264,43.3417,43.2252,43.332,7757.0
2021-10-20 12:00:00,44.63,44.64,44.57,44.57,10825.0,43.332,43.3417,43.2737,43.2737,10825.0
2021-10-20 12:05:00,44.57,44.57,44.5,44.53,7325.0,43.2737,43.2737,43.2058,43.2349,7325.0
2021-10-20 12:10:00,44.53,44.54,44.45,44.45,4007.0,43.2349,43.2446,43.1572,43.1572,4007.0
2021-10-20 12:15:00,44.44,44.45,44.36,44.37,16423.0,43.1475,43.1572,43.0698,43.0796,16423.0
2021-10-20 12:20:00,44.36,44.42,44.35,44.41,4350.0,43.0698,43.1281,43.0601,43.1184,4350.0
2021-10-20 12:25:00,44.42,44.43,44.34,44.34,9637.0,43.1281,43.1378,43.0504,43.0504,9637.0
2021-10-20 12:30:00,44.34,44.47,44.32,44.46,6759.0,43.0504,43.1766,43.031,43.1669,6759.0
2021-10-20 12:35:00,44.43,44.44,44.42,44.43,2077.0,43.1378,43.1475,43.1281,43.1378,2077.0
2021-10-20 12:40:00,44.45,44.46,44.34,44.39,3494.0,43.1572,43.1669,43.0504,43.099,3494.0
2021-10-20 12:45:00,44.4,44.41,44.31,44.4,5256.0,43.1087,43.1184,43.0213,43.1087,5256.0
2021-10-20 12:50:00,44.41,44.41,44.35,44.38,2200.0,43.1184,43.1184,43.0601,43.0893,2200.0
2021-10-20 12:55:00,44.36,44.36,44.31,44.33,2287.0,43.0698,43.0698,43.0213,43.0407,2287.0
2021-10-20 13:00:00,44.32,44.36,44.22,44.26,16172.0,43.031,43.0698,42.9339,42.9727,16172.0
2021-10-20 13:05:00,44.21,44.22,43.97,43.97,42065.0,42.9242,42.9339,42.6912,42.6912,42065.0
2021-10-20 13:10:00,43.98,44.05,43.94,43.94,8588.0,42.7009,42.7689,42.6621,42.6621,8588.0
2021-10-20 13:15:00,43.94,43.99,43.78,43.83,27043.0,42.6621,42.7106,42.5067,42.5553,27043.0
2021-10-20 13:20:00,43.81,43.86,43.63,43.85,29508.0,42.5358,42.5844,42.3611,42.5747,29508.0
2021-10-20 13:25:00,43.84,43.92,43.83,43.92,12423.0,42.565,42.6426,42.5553,42.6426,12423.0
2021-10-20 13:30:00,43.91,43.97,43.83,43.89,12599.0,42.6329,42.6912,42.5553,42.6135,12599.0
2021-10-20 13:35:00,43.9,43.97,43.89,43.92,7453.0,42.6232,42.6912,42.6135,42.6426,7453.0
2021-10-20 13:40:00,43.91,43.91,43.8,43.89,7291.0,42.6329,42.6329,42.5261,42.6135,7291.0
2021-10-20 13:45:00,43.93,43.94,43.84,43.87,8386.0,42.6523,42.6621,42.565,42.5941,8386.0
2021-10-20 13:50:00,43.9,43.99,43.85,43.99,5143.0,42.6232,42.7106,42.5747,42.7106,5143.0
2021-10-20 13:55:00,43.98,44.03,43.95,44.03,4047.0,42.7009,42.7494,42.6718,42.7494,4047.0
2021-10-20 14:00:00,44.01,44.18,43.99,44.18,14386.0,42.73,42.8951,42.7106,42.8951,14386.0
2021-10-20 14:05:00,44.18,44.21,44.16,44.21,19484.0,42.8951,42.9242,42.8757,42.9242,19484.0
2021-10-20 14:10:00,44.18,44.2,44.13,44.19,9841.0,42.8951,42.9145,42.8465,42.9048,9841.0
2021-10-20 14:15:00,44.21,44.22,44.14,44.14,2985.0,42.9242,42.9339,42.8562,42.8562,2985.0
2021-10-20 14:20:00,44.12,44.18,44.07,44.07,3951.0,42.8368,42.8951,42.7883,42.7883,3951.0
2021-10-20 14:25:00,44.08,44.14,44.08,44.14,3064.0,42.798,42.8562,42.798,42.8562,3064.0
2021-10-20 14:30:00,44.13,44.17,44.11,44.12,6200.0,42.8465,42.8854,42.8271,42.8368,6200.0
2021-10-20 14:35:00,44.11,44.11,44.06,44.06,6276.0,42.8271,42.8271,42.7786,42.7786,6276.0
2021-10-20 14:40:00,44.08,44.12,44.0,44.0,9632.0,42.798,42.8368,42.7203,42.7203,9632.0
2021-10-20 14:45:00,44.02,44.07,44.0,44.05,2105.0,42.7397,42.7883,42.7203,42.7689,2105.0
2021-10-20 14:50:00,44.07,44.14,44.07,44.13,5875.0,42.7883,42.8562,42.7883,42.8465,5875.0
2021-10-20 14:55:00,44.11,44.16,44.06,44.08,3551.0,42.8271,42.8757,42.7786,42.798,3551.0
2021-10-20 15:00:00,44.11,44.15,44.06,44.07,4678.0,42.8271,42.8659,42.7786,42.7883,4678.0
2021-10-20 15:05:00,44.08,44.2,44.08,44.2,7212.0,42.798,42.9145,42.798,42.9145,7212.0
2021-10-20 15:10:00,44.16,44.19,44.12,44.14,2622.0,42.8757,42.9048,42.8368,42.8562,2622.0
2021-10-20 15:15:00,44.12,44.17,44.09,44.15,7201.0,42.8368,42.8854,42.8077,42.8659,7201.0
2021-10-20 15:20:00,44.14,44.14,44.1,44.14,6855.0,42.8562,42.8562,42.8174,42.8562,6855.0
2021-10-20 15:25:00,44.13,44.14,44.09,44.09,3100.0,42.8465,42.8562,42.8077,42.8077,3100.0
2021-10-20 15:30:00,44.09,44.13,44.05,44.13,12415.0,42.8077,42.8465,42.7689,42.8465,12415.0
2021-10-20 15:35:00,44.11,44.14,44.02,44.02,22976.0,42.8271,42.8562,42.7397,42.7397,22976.0
2021-10-20 15:40:00,44.05,44.16,44.05,44.15,10224.0,42.7689,42.8757,42.7689,42.8659,10224.0
2021-10-20 15:45:00,44.16,44.21,44.09,44.09,44699.0,42.8757,42.9242,42.8077,42.8077,44699.0
2021-10-20 15:50:00,44.08,44.16,43.99,44.01,23118.0,42.798,42.8757,42.7106,42.73,23118.0
2021-10-20 15:55:00,44.0,44.18,43.95,44.18,69785.0,42.7203,42.8951,42.6718,42.8951,69785.0
2021-10-21 09:30:00,43.33,43.92,43.3,43.84,165006.0,42.0698,42.6426,42.0407,42.565,165006.0
2021-10-21 09:35:00,43.85,44.12,43.83,43.9,40210.0,42.5747,42.8368,42.5553,42.6232,40210.0
2021-10-21 09:40:00,43.93,44.02,43.81,43.98,38064.0,42.6523,42.7397,42.5358,42.7009,38064.0
2021-10-21 09:45:00,44.04,44.11,43.78,43.78,31131.0,42.7591,42.8271,42.5067,42.5067,31131.0
2021-10-21 09:50:00,43.81,44.08,43.81,44.03,34445.0,42.5358,42.798,42.5358,42.7494,34445.0
2021-10-21 09:55:00,44.04,44.23,43.98,44.08,27936.0,42.7591,42.9436,42.7009,42.798,27936.0
2021-10-21 10:00:00,44.12,44.25,44.09,44.13,12925.0,42.8368,42.963,42.8077,42.8465,12925.0
2021-10-21 10:05:00,44.13,44.31,44.07,44.27,24661.0,42.8465,43.0213,42.7883,42.9825,24661.0
2021-10-21 10:10:00,44.27,44.33,44.21,44.33,14851.0,42.9825,43.0407,42.9242,43.0407,14851.0
2021-10-21 10:15:00,44.35,44.38,44.28,44.3,22326.0,43.0601,43.0893,42.9922,43.0116,22326.0
2021-10-21 10:20:00,44.31,44.47,44.25,44.4,24670.0,43.0213,43.1766,42.963,43.1087,24670.0
2021-10-21 10:25:00,44.4,44.55,44.4,44.54,49236.0,43.1087,43.2543,43.1087,43.2446,49236.0
2021-10-21 10:30:00,44.53,44.58,44.48,44.54,16899.0,43.2349,43.2834,43.1864,43.2446,16899.0
2021-10-21 10:35:00,44.53,44.62,44.5,44.5,16298.0,43.2349,43.3223,43.2058,43.2058,16298.0
2021-10-21 10:40:00,44.51,44.6,44.46,44.6,9970.0,43.2155,43.3029,43.1669,43.3029,9970.0
2021-10-21 10:45:00,44.6,44.6,44.49,44.55,10177.0,43.3029,43.3029,43.1961,43.2543,10177.0
2021-10-21 10:50:00,44.56,44.61,44.53,44.53,11173.0,43.264,43.3126,43.2349,43.2349,11173.0
2021-10-21 10:55:00,44.57,44.58,44.48,44.49,10635.0,43.2737,43.2834,43.1864,43.1961,10635.0
2021-10-21 11:00:00,44.51,44.62,44.47,44.49,14424.0,43.2155,43.3223,43.1766,43.1961,14424.0
2021-10-21 11:05:00,44.48,44.52,44.36,44.52,15263.0,43.1864,43.2252,43.0698,43.2252,15263.0
2021-10-21 11:10:00,44.49,44.57,44.48,44.57,8362.0,43.1961,43.2737,43.1864,43.2737,8362.0
2021-10-21 11:15:00,44.57,44.61,44.44,44.46,13835.0,43.2737,43.3126,43.1475,43.1669,13835.0
2021-10-21 11:20:00,44.45,44.46,44.32,44.44,13954.0,43.1572,43.1669,43.031,43.1475,13954.0
2021-10-21 11:25:00,44.43,44.46,44.25,44.25,13970.0,43.1378,43.1669,42.963,42.963,13970.0
2021-10-21 11:30:00,44.25,44.33,44.12,44.15,21127.0,42.963,43.0407,42.8368,42.8659,21127.0
2021-10-21 11:35:00,44.14,44.23,44.11,44.23,20961.0,42.8562,42.9436,42.8271,42.9436,20961.0
2021-10-21 11:40:00,44.23,44.34,44.23,44.32,12331.0,42.9436,43.0504,42.9436,43.031,12331.0
2021-10-21 11:45:00,44.33,44.53,44.33,44.51,21369.0,43.0407,43.2349,43.0407,43.2155,21369.0
2021-10-21 11:50:00,44.54,44.57,44.42,44.42,82151.0,43.2446,43.2737,43.1281,43.1281,82151.0
2021-10-21 11:55:00,44.44,44.49,44.42,44.46,5135.0,43.1475,43.1961,43.1281,43.1669,5135.0
2021-10-21 12:00:00,44.47,44.63,44.47,44.63,18482.0,43.1766,43.332,43.1766,43.332,18482.0
2021-10-21 12:05:00,44.63,44.66,44.54,44.6,15224.0,43.332,43.3611,43.2446,43.3029,15224.0
2021-10-21 12:10:00,44.61,44.61,44.55,44.59,18757.0,43.3126,43.3126,43.2543,43.2932,18757.0
2021-10-21 12:15:00,44.62,44.63,44.58,44.63,2819.0,43.3223,43.332,43.2834,43.332,2819.0
2021-10-21 12:20:00,44.59,44.66,44.55,44.63,11927.0,43.2932,43.3611,43.2543,43.332,11927.0
2021-10-21 12:25:00,44.65,44.66,44.61,44.65,6667.0,43.3514,43.3611,43.3126,43.3514,6667.0
2021-10-21 12:30:00,44.63,44.63,44.49,44.5,5384.0,43.332,43.332,43.1961,43.2058,5384.0
2021-10-21 12:35:00,44.51,44.52,44.42,44.42,3300.0,43.2155,43.2252,43.1281,43.1281,3300.0
2021-10-21 12:40:00,44.47,44.51,44.42,44.49,6439.0,43.1766,43.2155,43.1281,43.1961,6439.0
2021-10-21 12:45:00,44.49,44.52,44.44,44.45,3315.0,43.1961,43.2252,43.1475,43.1572,3315.0
2021-10-21 12:50:00,44.43,44.56,44.43,44.56,2377.0,43.1378,43.264,43.1378,43.264,2377.0
2021-10-21 12:55:00,44.53,44.62,44.53,44.58,5560.0,43.2349,43.3223,43.2349,43.2834,5560.0
2021-10-21 13:00:00,44.57,44.62,44.56,44.61,4396.0,43.2737,43.3223,43.264,43.3126,4396.0
2021-10-21 13:05:00,44.62,44.64,44.58,44.64,8788.0,43.3223,43.3417,43.2834,43.3417,8788.0
2021-10-21 13:10:00,44.63,44.65,44.51,44.54,11766.0,43.332,43.3514,43.2155,43.2446,11766.0
2021-10-21 13:15:00,44.54,44.55,44.49,44.52,5826.0,43.2446,43.2543,43.1961,43.2252,5826.0
2021-10-21 13:20:00,44.52,44.61,44.52,44.6,6990.0,43.2252,43.3126,43.2252,43.3029,6990.0
2021-10-21 13:25:00,44.61,44.64,44.59,44.6,9408.0,43.3126,43.3417,43.2932,43.3029,9408.0
2021-10-21 13:30:00,44.63,44.64,44.62,44.64,4640.0,43.332,43.3417,43.3223,43.3417,4640.0
2021-10-21 13:35:00,44.64,44.68,44.64,44.68,6943.0,43.3417,43.3805,43.3417,43.3805,6943.0
2021-10-21 13:40:00,44.67,44.72,44.67,44.7,14848.0,43.3708,43.4194,43.3708,43.4,14848.0
2021-10-21 13:45:00,44.71,44.72,44.65,44.68,7640.0,43.4097,43.4194,43.3514,43.3805,7640.0
2021-10-21 13:50:00,44.68,44.68,44.55,44.55,12248.0,43.3805,43.3805,43.2543,43.2543,12248.0
2021-10-21 13:55:00,44.57,44.63,44.56,44.56,4600.0,43.2737,43.332,43.264,43.264,4600.0
2021-10-21 14:00:00,44.58,44.64,44.54,44.63,6341.0,43.2834,43.3417,43.2446,43.332,6341.0
2021-10-21 14:05:00,44.65,44.66,44.57,44.58,4512.0,43.3514,43.3611,43.2737,43.2834,4512.0
2021-10-21 14:10:00,44.57,44.61,44.53,44.59,4133.0,43.2737,43.3126,43.2349,43.2932,4133.0
2021-10-21 14:15:00,44.59,44.73,44.59,44.72,5770.0,43.2932,43.4291,43.2932,43.4194,5770.0
2021-10-21 14:20:00,44.71,44.73,44.66,44.69,5837.0,43.4097,43.4291,43.3611,43.3902,5837.0
2021-10-21 14:25:00,44.74,44.76,44.73,44.74,13022.0,43.4388,43.4582,43.4291,43.4388,13022.0
2021-10-21 14:30:00,44.75,44.77,44.72,44.74,6359.0,43.4485,43.4679,43.4194,43.4388,6359.0
2021-10-21 14:35:00,44.74,44.75,44.67,44.68,8959.0,43.4388,43.4485,43.3708,43.3805,8959.0
2021-10-21 14:40:00,44.69,44.69,44.66,44.67,1600.0,43.3902,43.3902,43.3611,43.3708,1600.0
2021-10-21 14:45:00,44.68,44.74,44.67,44.73,16068.0,43.3805,43.4388,43.3708,43.4291,16068.0
2021-10-21 14:50:00,44.74,44.78,44.7,44.78,20035.0,43.4388,43.4776,43.4,43.4776,20035.0
2021-10-21 14:55:00,44.77,44.82,44.75,44.82,19190.0,43.4679,43.5165,43.4485,43.5165,19190.0
2021-10-21 15:00:00,44.83,44.94,44.8,44.92,51973.0,43.5262,43.633,43.497,43.6136,51973.0
2021-10-21 15:05:00,44.94,45.03,44.94,44.98,110568.0,43.633,43.7204,43.633,43.6718,110568.0
2021-10-21 15:10:00,44.98,45.01,44.97,45.01,10206.0,43.6718,43.7009,43.6621,43.7009,10206.0
2021-10-21 15:15:00,45.02,45.13,45.01,45.11,23014.0,43.7106,43.8174,43.7009,43.798,23014.0
2021-10-21 15:20:00,45.11,45.19,45.11,45.15,15916.0,43.798,43.8757,43.798,43.8369,15916.0
2021-10-21 15:25:00,45.16,45.18,45.09,45.17,17052.0,43.8466,43.866,43.7786,43.8563,17052.0
2021-10-21 15:30:00,45.18,45.23,45.17,45.2,32995.0,43.866,43.9145,43.8563,43.8854,32995.0
2021-10-21 15:35:00,45.19,45.22,45.12,45.12,57282.0,43.8757,43.9048,43.8077,43.8077,57282.0
2021-10-21 15:40:00,45.13,45.25,45.12,45.25,31580.0,43.8174,43.934,43.8077,43.934,31580.0
2021-10-21 15:45:00,45.24,45.29,45.23,45.29,20497.0,43.9242,43.9728,43.9145,43.9728,20497.0
2021-10-21 15:50:00,45.3,45.51,45.28,45.51,158113.0,43.9825,44.1864,43.9631,44.1864,158113.0
2021-10-21 15:55:00,45.51,45.71,45.45,45.63,81127.0,44.1864,44.3806,44.1281,44.3029,81127.0
2021-10-22 09:30:00,44.85,45.42,44.7,45.42,180676.0,43.5456,44.099,43.4,44.099,180676.0
2021-10-22 09:35:00,45.39,46.04,45.34,46.0,204440.0,44.0699,44.701,44.0213,44.6621,204440.0
2021-10-22 09:40:00,46.04,46.15,45.92,45.98,77963.0,44.701,44.8078,44.5845,44.6427,77963.0
2021-10-22 09:45:00,45.96,46.11,45.5,45.74,88515.0,44.6233,44.7689,44.1767,44.4097,88515.0
2021-10-22 09:50:00,45.73,45.86,45.47,45.81,37578.0,44.4,44.5262,44.1476,44.4777,37578.0
2021-10-22 09:55:00,45.79,46.05,45.77,45.93,40894.0,44.4583,44.7107,44.4388,44.5942,40894.0
2021-10-22 10:00:00,45.94,46.05,45.85,46.05,37362.0,44.6039,44.7107,44.5165,44.7107,37362.0
2021-10-22 10:05:00,46.07,46.22,45.95,46.22,90663.0,44.7301,44.8757,44.6136,44.8757,90663.0
2021-10-22 10:10:00,46.22,46.22,45.93,45.97,39939.0,44.8757,44.8757,44.5942,44.633,39939.0
2021-10-22 10:15:00,45.97,46.15,45.89,46.04,34784.0,44.633,44.8078,44.5553,44.701,34784.0
2021-10-22 10:20:00,46.04,46.22,45.97,46.22,36699.0,44.701,44.8757,44.633,44.8757,36699.0
2021-10-22 10:25:00,46.2,46.23,46.12,46.13,20483.0,44.8563,44.8855,44.7787,44.7884,20483.0
2021-10-22 10:30:00,46.14,46.14,45.78,45.93,42745.0,44.7981,44.7981,44.4485,44.5942,42745.0
2021-10-22 10:35:00,45.94,45.99,45.72,45.72,29652.0,44.6039,44.6524,44.3903,44.3903,29652.0
2021-10-22 10:40:00,45.72,45.74,45.52,45.64,32966.0,44.3903,44.4097,44.1961,44.3126,32966.0
2021-10-22 10:45:00,45.65,45.72,45.48,45.49,38770.0,44.3223,44.3903,44.1573,44.167,38770.0
2021-10-22 10:50:00,45.49,45.53,45.4,45.42,24951.0,44.167,44.2058,44.0796,44.099,24951.0
2021-10-22 10:55:00,45.43,45.55,45.41,45.45,8974.0,44.1087,44.2252,44.0893,44.1281,8974.0
2021-10-22 11:00:00,45.44,45.57,45.43,45.47,14895.0,44.1184,44.2446,44.1087,44.1476,14895.0
2021-10-22 11:05:00,45.49,45.6,45.49,45.57,20619.0,44.167,44.2738,44.167,44.2446,20619.0
2021-10-22 11:10:00,45.53,45.54,45.38,45.39,13225.0,44.2058,44.2155,44.0602,44.0699,13225.0
2021-10-22 11:15:00,45.34,45.35,44.88,44.95,30805.0,44.0213,44.031,43.5747,43.6427,30805.0
2021-10-22 11:20:00,44.99,45.02,44.44,44.45,97218.0,43.6815,43.7106,43.1475,43.1572,97218.0
2021-10-22 11:25:00,44.49,44.64,44.27,44.64,34189.0,43.1961,43.3417,42.9825,43.3417,34189.0
2021-10-22 11:30:00,44.59,44.68,44.47,44.51,21984.0,43.2932,43.3805,43.1766,43.2155,21984.0
2021-10-22 11:35:00,44.55,44.56,44.09,44.13,58744.0,43.2543,43.264,42.8077,42.8465,58744.0
2021-10-22 11:40:00,44.18,44.28,44.05,44.16,51776.0,42.8951,42.9922,42.7689,42.8757,51776.0
2021-10-22 11:45:00,44.14,44.17,43.77,43.81,79294.0,42.8562,42.8854,42.497,42.5358,79294.0
2021-10-22 11:50:00,43.81,44.18,43.78,44.15,29921.0,42.5358,42.8951,42.5067,42.8659,29921.0
2021-10-22 11:55:00,44.15,44.37,44.08,44.33,33947.0,42.8659,43.0796,42.798,43.0407,33947.0
2021-10-22 12:00:00,44.33,44.43,44.18,44.33,32463.0,43.0407,43.1378,42.8951,43.0407,32463.0
2021-10-22 12:05:00,44.38,44.53,44.36,44.53,24884.0,43.0893,43.2349,43.0698,43.2349,24884.0
2021-10-22 12:10:00,44.53,44.56,44.34,44.51,28393.0,43.2349,43.264,43.0504,43.2155,28393.0
2021-10-22 12:15:00,44.51,44.51,44.33,44.4,2779.0,43.2155,43.2155,43.0407,43.1087,2779.0
2021-10-22 12:20:00,44.37,44.37,44.15,44.15,11037.0,43.0796,43.0796,42.8659,42.8659,11037.0
2021-10-22 12:25:00,44.14,44.4,44.14,44.36,9116.0,42.8562,43.1087,42.8562,43.0698,9116.0
2021-10-22 12:30:00,44.4,44.45,44.21,44.22,44400.0,43.1087,43.1572,42.9242,42.9339,44400.0
2021-10-22 12:35:00,44.21,44.28,44.15,44.25,8265.0,42.9242,42.9922,42.8659,42.963,8265.0
2021-10-22 12:40:00,44.22,44.5,44.17,44.42,12967.0,42.9339,43.2058,42.8854,43.1281,12967.0
2021-10-22 12:45:00,44.42,44.61,44.38,44.58,19439.0,43.1281,43.3126,43.0893,43.2834,19439.0
2021-10-22 12:50:00,44.58,44.58,44.4,44.49,5450.0,43.2834,43.2834,43.1087,43.1961,5450.0
2021-10-22 12:55:00,44.5,44.53,44.33,44.35,30493.0,43.2058,43.2349,43.0407,43.0601,30493.0
2021-10-22 13:00:00,44.36,44.39,44.25,44.29,49830.0,43.0698,43.099,42.963,43.0019,49830.0
2021-10-22 13:05:00,44.3,44.47,44.27,44.45,34982.0,43.0116,43.1766,42.9825,43.1572,34982.0
2021-10-22 13:10:00,44.41,44.42,44.33,44.33,3672.0,43.1184,43.1281,43.0407,43.0407,3672.0
2021-10-22 13:15:00,44.31,44.43,44.28,44.38,11719.0,43.0213,43.1378,42.9922,43.0893,11719.0
2021-10-22 13:20:00,44.44,44.44,44.3,44.3,2583.0,43.1475,43.1475,43.0116,43.0116,2583.0
2021-10-22 13:25:00,44.34,44.47,44.34,44.36,3532.0,43.0504,43.1766,43.0504,43.0698,3532.0
2021-10-22 13:30:00,44.36,44.44,44.24,44.41,4782.0,43.0698,43.1475,42.9533,43.1184,4782.0
2021-10-22 13:35:00,44.39,44.43,44.35,44.36,5786.0,43.099,43.1378,43.0601,43.0698,5786.0
2021-10-22 13:40:00,44.36,44.39,44.16,44.16,9036.0,43.0698,43.099,42.8757,42.8757,9036.0
2021-10-22 13:45:00,44.19,44.19,43.95,43.95,21664.0,42.9048,42.9048,42.6718,42.6718,21664.0
2021-10-22 13:50:00,43.91,44.23,43.91,44.11,10618.0,42.6329,42.9436,42.6329,42.8271,10618.0
2021-10-22 13:55:00,44.13,44.14,43.92,43.92,13636.0,42.8465,42.8562,42.6426,42.6426,13636.0
2021-10-22 14:00:00,43.94,44.2,43.93,44.2,15977.0,42.6621,42.9145,42.6523,42.9145,15977.0
2021-10-22 14:05:00,44.2,44.33,44.19,44.31,12398.0,42.9145,43.0407,42.9048,43.0213,12398.0
2021-10-22 14:10:00,44.3,44.33,44.26,44.26,7262.0,43.0116,43.0407,42.9727,42.9727,7262.0
2021-10-22 14:15:00,44.31,44.38,44.23,44.36,10986.0,43.0213,43.0893,42.9436,43.0698,10986.0
2021-10-22 14:20:00,44.35,44.38,44.29,44.31,14366.0,43.0601,43.0893,43.0019,43.0213,14366.0
2021-10-22 14:25:00,44.34,44.49,44.34,44.47,11460.0,43.0504,43.1961,43.0504,43.1766,11460.0
2021-10-22 14:30:00,44.5,44.68,44.5,44.66,30358.0,43.2058,43.3805,43.2058,43.3611,30358.0
2021-10-22 14:35:00,44.68,44.71,44.55,44.57,23842.0,43.3805,43.4097,43.2543,43.2737,23842.0
2021-10-22 14:40:00,44.58,44.62,44.49,44.51,6300.0,43.2834,43.3223,43.1961,43.2155,6300.0
2021-10-22 14:45:00,44.5,44.56,44.49,44.55,6121.0,43.2058,43.264,43.1961,43.2543,6121.0
2021-10-22 14:50:00,44.53,44.56,44.37,44.37,10157.0,43.2349,43.264,43.0796,43.0796,10157.0
2021-10-22 14:55:00,44.38,44.42,44.37,44.39,2200.0,43.0893,43.1281,43.0796,43.099,2200.0
2021-10-22 15:00:00,44.39,44.42,44.27,44.3,5842.0,43.099,43.1281,42.9825,43.0116,5842.0
2021-10-22 15:05:00,44.34,44.4,44.31,44.37,5778.0,43.0504,43.1087,43.0213,43.0796,5778.0
2021-10-22 15:10:00,44.36,44.36,44.22,44.23,6752.0,43.0698,43.0698,42.9339,42.9436,6752.0
2021-10-22 15:15:00,44.24,44.31,44.05,44.09,8323.0,42.9533,43.0213,42.7689,42.8077,8323.0
2021-10-22 15:20:00,44.09,44.16,44.04,44.04,7393.0,42.8077,42.8757,42.7591,42.7591,7393.0
2021-10-22 15:25:00,44.03,44.07,44.0,44.03,19068.0,42.7494,42.7883,42.7203,42.7494,19068.0
2021-10-22 15:30:00,44.04,44.32,44.04,44.29,22464.0,42.7591,43.031,42.7591,43.0019,22464.0
2021-10-22 15:35:00,44.31,44.31,44.08,44.15,20335.0,43.0213,43.0213,42.798,42.8659,20335.0
2021-10-22 15:40:00,44.13,44.13,43.97,44.0,22408.0,42.8465,42.8465,42.6912,42.7203,22408.0
2021-10-22 15:45:00,43.99,44.05,43.95,44.02,13425.0,42.7106,42.7689,42.6718,42.7397,13425.0
2021-10-22 15:50:00,44.03,44.19,43.99,44.04,23539.0,42.7494,42.9048,42.7106,42.7591,23539.0
2021-10-22 15:55:00,44.02,44.1,43.96,43.99,56739.0,42.7397,42.8174,42.6815,42.7106,56739.0
2021-10-25 09:30:00,44.6,45.31,44.36,45.3,163198.0,43.3029,43.9922,43.0698,43.9825,163198.0
2021-10-25 09:35:00,45.32,45.43,44.72,44.83,101007.0,44.0019,44.1087,43.4194,43.5262,101007.0
2021-10-25 09:40:00,44.79,44.82,44.18,44.48,46592.0,43.4873,43.5165,42.8951,43.1864,46592.0
2021-10-25 09:45:00,44.45,44.78,44.34,44.61,55406.0,43.1572,43.4776,43.0504,43.3126,55406.0
2021-10-25 09:50:00,44.56,44.7,44.46,44.61,41505.0,43.264,43.4,43.1669,43.3126,41505.0
2021-10-25 09:55:00,44.61,44.85,44.58,44.65,24895.0,43.3126,43.5456,43.2834,43.3514,24895.0
2021-10-25 10:00:00,44.7,44.8,44.58,44.64,17384.0,43.4,43.497,43.2834,43.3417,17384.0
2021-10-25 10:05:00,44.6,44.64,44.43,44.57,19727.0,43.3029,43.3417,43.1378,43.2737,19727.0
2021-10-25 10:10:00,44.6,44.7,44.44,44.63,17078.0,43.3029,43.4,43.1475,43.332,17078.0
2021-10-25 10:15:00,44.64,44.86,44.62,44.74,32491.0,43.3417,43.5553,43.3223,43.4388,32491.0
2021-10-25 10:20:00,44.77,44.97,44.66,44.83,18060.0,43.4679,43.6621,43.3611,43.5262,18060.0
2021-10-25 10:25:00,44.85,44.93,44.66,44.89,18947.0,43.5456,43.6233,43.3611,43.5844,18947.0
2021-10-25 10:30:00,44.89,45.01,44.86,45.0,21299.0,43.5844,43.7009,43.5553,43.6912,21299.0
2021-10-25 10:35:00,45.01,45.03,44.76,44.88,36765.0,43.7009,43.7204,43.4582,43.5747,36765.0
2021-10-25 10:40:00,44.87,44.92,44.83,44.87,6372.0,43.565,43.6136,43.5262,43.565,6372.0
2021-10-25 10:45:00,44.89,44.89,44.73,44.86,3600.0,43.5844,43.5844,43.4291,43.5553,3600.0
2021-10-25 10:50:00,44.86,44.92,44.82,44.86,7307.0,43.5553,43.6136,43.5165,43.5553,7307.0
2021-10-25 10:55:00,44.82,44.89,44.75,44.75,8990.0,43.5165,43.5844,43.4485,43.4485,8990.0
2021-10-25 11:00:00,44.73,44.75,44.6,44.71,7585.0,43.4291,43.4485,43.3029,43.4097,7585.0
2021-10-25 11:05:00,44.73,44.89,44.73,44.89,11834.0,43.4291,43.5844,43.4291,43.5844,11834.0
2021-10-25 11:10:00,44.9,45.05,44.84,44.98,26277.0,43.5941,43.7398,43.5359,43.6718,26277.0
2021-10-25 11:15:00,45.03,45.06,44.9,44.92,10210.0,43.7204,43.7495,43.5941,43.6136,10210.0
2021-10-25 11:20:00,44.91,45.09,44.91,45.07,6134.0,43.6038,43.7786,43.6038,43.7592,6134.0
2021-10-25 11:25:00,45.09,45.24,45.07,45.24,14524.0,43.7786,43.9242,43.7592,43.9242,14524.0
2021-10-25 11:30:00,45.24,45.24,45.12,45.17,15478.0,43.9242,43.9242,43.8077,43.8563,15478.0
2021-10-25 11:35:00,45.21,45.25,45.12,45.12,14293.0,43.8951,43.934,43.8077,43.8077,14293.0
2021-10-25 11:40:00,45.13,45.27,45.12,45.16,4210.0,43.8174,43.9534,43.8077,43.8466,4210.0
2021-10-25 11:45:00,45.2,45.23,45.15,45.16,3800.0,43.8854,43.9145,43.8369,43.8466,3800.0
2021-10-25 11:50:00,45.14,45.24,45.13,45.18,4203.0,43.8272,43.9242,43.8174,43.866,4203.0
2021-10-25 11:55:00,45.16,45.18,45.06,45.06,9644.0,43.8466,43.866,43.7495,43.7495,9644.0
2021-10-25 12:00:00,45.07,45.25,45.06,45.25,24078.0,43.7592,43.934,43.7495,43.934,24078.0
2021-10-25 12:05:00,45.25,45.38,45.25,45.32,30544.0,43.934,44.0602,43.934,44.0019,30544.0
2021-10-25 12:10:00,45.33,45.33,45.17,45.18,5519.0,44.0116,44.0116,43.8563,43.866,5519.0
2021-10-25 12:15:00,45.18,45.18,45.09,45.1,4395.0,43.866,43.866,43.7786,43.7883,4395.0
2021-10-25 12:20:00,45.1,45.26,45.07,45.26,4660.0,43.7883,43.9437,43.7592,43.9437,4660.0
2021-10-25 12:25:00,45.26,45.36,45.24,45.35,14570.0,43.9437,44.0408,43.9242,44.031,14570.0
2021-10-25 12:30:00,45.35,45.37,45.27,45.28,3867.0,44.031,44.0505,43.9534,43.9631,3867.0
2021-10-25 12:35:00,45.29,45.47,45.28,45.47,25177.0,43.9728,44.1476,43.9631,44.1476,25177.0
2021-10-25 12:40:00,45.48,45.49,45.4,45.48,7436.0,44.1573,44.167,44.0796,44.1573,7436.0
2021-10-25 12:45:00,45.48,45.51,45.47,45.47,25959.0,44.1573,44.1864,44.1476,44.1476,25959.0
2021-10-25 12:50:00,45.45,45.45,45.34,45.34,4371.0,44.1281,44.1281,44.0213,44.0213,4371.0
2021-10-25 12:55:00,45.34,45.42,45.34,45.42,10146.0,44.0213,44.099,44.0213,44.099,10146.0
2021-10-25 13:00:00,45.44,45.49,45.44,45.45,12475.0,44.1184,44.167,44.1184,44.1281,12475.0
2021-10-25 13:05:00,45.41,45.48,45.4,45.48,9817.0,44.0893,44.1573,44.0796,44.1573,9817.0
2021-10-25 13:10:00,45.48,45.6,45.48,45.6,22166.0,44.1573,44.2738,44.1573,44.2738,22166.0
2021-10-25 13:15:00,45.59,45.65,45.58,45.6,7000.0,44.2641,44.3223,44.2544,44.2738,7000.0
2021-10-25 13:20:00,45.61,45.64,45.54,45.56,4988.0,44.2835,44.3126,44.2155,44.2349,4988.0
2021-10-25 13:25:00,45.56,45.66,45.55,45.63,32860.0,44.2349,44.332,44.2252,44.3029,32860.0
2021-10-25 13:30:00,45.64,45.66,45.6,45.62,5700.0,44.3126,44.332,44.2738,44.2932,5700.0
2021-10-25 13:35:00,45.62,45.63,45.55,45.56,29509.0,44.2932,44.3029,44.2252,44.2349,29509.0
2021-10-25 13:40:00,45.57,45.57,45.48,45.54,22562.0,44.2446,44.2446,44.1573,44.2155,22562.0
2021-10-25 13:45:00,45.54,45.57,45.54,45.57,16278.0,44.2155,44.2446,44.2155,44.2446,16278.0
2021-10-25 13:50:00,45.56,45.58,45.48,45.51,8188.0,44.2349,44.2544,44.1573,44.1864,8188.0
2021-10-25 13:55:00,45.52,45.58,45.5,45.5,4200.0,44.1961,44.2544,44.1767,44.1767,4200.0
2021-10-25 14:00:00,45.49,45.53,45.45,45.5,15395.0,44.167,44.2058,44.1281,44.1767,15395.0
2021-10-25 14:05:00,45.51,45.56,45.49,45.55,8203.0,44.1864,44.2349,44.167,44.2252,8203.0
2021-10-25 14:10:00,45.54,45.56,45.49,45.49,5382.0,44.2155,44.2349,44.167,44.167,5382.0
2021-10-25 14:15:00,45.48,45.51,45.43,45.46,3809.0,44.1573,44.1864,44.1087,44.1378,3809.0
2021-10-25 14:20:00,45.42,45.45,45.4,45.41,4984.0,44.099,44.1281,44.0796,44.0893,4984.0
2021-10-25 14:25:00,45.41,45.53,45.41,45.52,6595.0,44.0893,44.2058,44.0893,44.1961,6595.0
2021-10-25 14:30:00,45.54,45.56,45.52,45.55,6232.0,44.2155,44.2349,44.1961,44.2252,6232.0
2021-10-25 14:35:00,45.56,45.56,45.5,45.51,7500.0,44.2349,44.2349,44.1767,44.1864,7500.0
2021-10-25 14:40:00,45.45,45.52,45.44,45.45,5928.0,44.1281,44.1961,44.1184,44.1281,5928.0
2021-10-25 14:45:00,45.42,45.44,45.31,45.4,14883.0,44.099,44.1184,43.9922,44.0796,14883.0
2021-10-25 14:50:00,45.39,45.53,45.39,45.52,10804.0,44.0699,44.2058,44.0699,44.1961,10804.0
2021-10-25 14:55:00,45.52,45.55,45.4,45.42,9386.0,44.1961,44.2252,44.0796,44.099,9386.0
2021-10-25 15:00:00,45.41,45.43,45.33,45.36,7689.0,44.0893,44.1087,44.0116,44.0408,7689.0
2021-10-25 15:05:00,45.36,45.41,45.36,45.41,8850.0,44.0408,44.0893,44.0408,44.0893,8850.0
2021-10-25 15:10:00,45.42,45.42,45.36,45.4,6700.0,44.099,44.099,44.0408,44.0796,6700.0
2021-10-25 15:15:00,45.39,45.39,45.32,45.32,16183.0,44.0699,44.0699,44.0019,44.0019,16183.0
2021-10-25 15:20:00,45.32,45.36,45.2,45.2,11463.0,44.0019,44.0408,43.8854,43.8854,11463.0
2021-10-25 15:25:00,45.2,45.2,45.11,45.2,8991.0,43.8854,43.8854,43.798,43.8854,8991.0
2021-10-25 15:30:00,45.19,45.21,45.13,45.13,8116.0,43.8757,43.8951,43.8174,43.8174,8116.0
2021-10-25 15:35:00,45.13,45.17,45.04,45.06,24710.0,43.8174,43.8563,43.7301,43.7495,24710.0
2021-10-25 15:40:00,45.05,45.1,45.03,45.06,11789.0,43.7398,43.7883,43.7204,43.7495,11789.0
2021-10-25 15:45:00,45.05,45.12,44.99,45.01,18081.0,43.7398,43.8077,43.6815,43.7009,18081.0
2021-10-25 15:50:00,45.01,45.02,44.78,44.81,24345.0,43.7009,43.7106,43.4776,43.5068,24345.0
2021-10-25 15:55:00,44.81,44.98,44.67,44.98,52974.0,43.5068,43.6718,43.3708,43.6718,52974.0
2021-10-26 09:30:00,46.0,46.44,45.83,46.33,239920.0,44.6621,45.0893,44.4971,44.9825,239920.0
2021-10-26 09:35:00,46.3,46.4,45.94,46.18,62857.0,44.9534,45.0505,44.6039,44.8369,62857.0
2021-10-26 09:40:00,46.16,46.34,45.9,45.93,47260.0,44.8175,44.9923,44.5651,44.5942,47260.0
2021-10-26 09:45:00,45.93,45.98,45.68,45.74,40579.0,44.5942,44.6427,44.3515,44.4097,40579.0
2021-10-26 09:50:00,45.73,45.9,45.69,45.76,28974.0,44.4,44.5651,44.3612,44.4291,28974.0
2021-10-26 09:55:00,45.75,45.91,45.62,45.68,31560.0,44.4194,44.5748,44.2932,44.3515,31560.0
2021-10-26 10:00:00,45.68,46.0,45.58,45.82,33818.0,44.3515,44.6621,44.2544,44.4874,33818.0
2021-10-26 10:05:00,45.82,46.0,45.78,45.86,17924.0,44.4874,44.6621,44.4485,44.5262,17924.0
2021-10-26 10:10:00,45.83,46.33,45.83,46.33,107035.0,44.4971,44.9825,44.4971,44.9825,107035.0
2021-10-26 10:15:00,46.33,46.43,46.17,46.17,39979.0,44.9825,45.0796,44.8272,44.8272,39979.0
2021-10-26 10:20:00,46.17,46.38,46.11,46.36,29223.0,44.8272,45.0311,44.7689,45.0117,29223.0
2021-10-26 10:25:00,46.35,46.38,46.05,46.18,23283.0,45.002,45.0311,44.7107,44.8369,23283.0
2021-10-26 10:30:00,46.22,46.26,46.07,46.23,47653.0,44.8757,44.9146,44.7301,44.8855,47653.0
2021-10-26 10:35:00,46.24,46.44,46.23,46.39,47728.0,44.8952,45.0893,44.8855,45.0408,47728.0
2021-10-26 10:40:00,46.38,46.4,46.17,46.23,25521.0,45.0311,45.0505,44.8272,44.8855,25521.0
2021-10-26 10:45:00,46.24,46.25,46.17,46.2,35233.0,44.8952,44.9049,44.8272,44.8563,35233.0
2021-10-26 10:50:00,46.2,46.3,46.18,46.2,22452.0,44.8563,44.9534,44.8369,44.8563,22452.0
2021-10-26 10:55:00,46.23,46.24,45.9,45.9,34940.0,44.8855,44.8952,44.5651,44.5651,34940.0
2021-10-26 11:00:00,45.9,45.98,45.79,45.79,18905.0,44.5651,44.6427,44.4583,44.4583,18905.0
2021-10-26 11:05:00,45.78,45.86,45.73,45.79,17166.0,44.4485,44.5262,44.4,44.4583,17166.0
2021-10-26 11:10:00,45.81,45.93,45.77,45.82,15724.0,44.4777,44.5942,44.4388,44.4874,15724.0
2021-10-26 11:15:00,45.84,45.99,45.83,45.94,9441.0,44.5068,44.6524,44.4971,44.6039,9441.0
2021-10-26 11:20:00,45.91,45.92,45.81,45.9,12003.0,44.5748,44.5845,44.4777,44.5651,12003.0
2021-10-26 11:25:00,45.9,46.08,45.89,45.98,11879.0,44.5651,44.7398,44.5553,44.6427,11879.0
2021-10-26 11:30:00,46.0,46.04,45.62,45.64,36250.0,44.6621,44.701,44.2932,44.3126,36250.0
2021-10-26 11:35:00,45.65,45.96,45.53,45.94,33675.0,44.3223,44.6233,44.2058,44.6039,33675.0
2021-10-26 11:40:00,45.95,46.11,45.94,46.06,16122.0,44.6136,44.7689,44.6039,44.7204,16122.0
2021-10-26 11:45:00,46.05,46.06,45.83,45.83,10801.0,44.7107,44.7204,44.4971,44.4971,10801.0
2021-10-26 11:50:00,45.81,45.82,45.7,45.73,16129.0,44.4777,44.4874,44.3709,44.4,16129.0
2021-10-26 11:55:00,45.73,45.77,45.49,45.54,32466.0,44.4,44.4388,44.167,44.2155,32466.0
2021-10-26 12:00:00,45.51,45.6,45.17,45.17,39203.0,44.1864,44.2738,43.8563,43.8563,39203.0
2021-10-26 12:05:00,45.18,45.2,44.98,45.15,54886.0,43.866,43.8854,43.6718,43.8369,54886.0
2021-10-26 12:10:00,45.17,45.46,45.14,45.44,14078.0,43.8563,44.1378,43.8272,44.1184,14078.0
2021-10-26 12:15:00,45.46,45.49,45.38,45.49,10380.0,44.1378,44.167,44.0602,44.167,10380.0
2021-10-26 12:20:00,45.5,45.54,45.41,45.47,15552.0,44.1767,44.2155,44.0893,44.1476,15552.0
2021-10-26 12:25:00,45.49,45.49,45.23,45.24,5113.0,44.167,44.167,43.9145,43.9242,5113.0
2021-10-26 12:30:00,45.21,45.52,45.17,45.46,29400.0,43.8951,44.1961,43.8563,44.1378,29400.0
2021-10-26 12:35:00,45.5,45.52,45.24,45.24,23246.0,44.1767,44.1961,43.9242,43.9242,23246.0
2021-10-26 12:40:00,45.25,45.25,44.84,44.93,20796.0,43.934,43.934,43.5359,43.6233,20796.0
2021-10-26 12:45:00,44.92,44.93,44.55,44.58,52323.0,43.6136,43.6233,43.2543,43.2834,52323.0
2021-10-26 12:50:00,44.59,44.71,44.54,44.54,22777.0,43.2932,43.4097,43.2446,43.2446,22777.0
2021-10-26 12:55:00,44.58,44.8,44.58,44.79,50352.0,43.2834,43.497,43.2834,43.4873,50352.0
2021-10-26 13:00:00,44.8,44.92,44.7,44.92,12548.0,43.497,43.6136,43.4,43.6136,12548.0
2021-10-26 13:05:00,44.9,45.0,44.87,44.96,18163.0,43.5941,43.6912,43.565,43.6524,18163.0
2021-10-26 13:10:00,44.94,44.99,44.74,44.99,12816.0,43.633,43.6815,43.4388,43.6815,12816.0
2021-10-26 13:15:00,45.0,45.0,44.86,44.91,10578.0,43.6912,43.6912,43.5553,43.6038,10578.0
2021-10-26 13:20:00,44.97,45.0,44.78,44.89,6761.0,43.6621,43.6912,43.4776,43.5844,6761.0
2021-10-26 13:25:00,44.87,45.12,44.81,45.0,10062.0,43.565,43.8077,43.5068,43.6912,10062.0
2021-10-26 13:30:00,44.99,45.38,44.98,45.3,20905.0,43.6815,44.0602,43.6718,43.9825,20905.0
2021-10-26 13:35:00,45.35,45.46,45.34,45.39,15636.0,44.031,44.1378,44.0213,44.0699,15636.0
2021-10-26 13:40:00,45.39,45.42,45.07,45.16,21502.0,44.0699,44.099,43.7592,43.8466,21502.0
2021-10-26 13:45:00,45.18,45.26,45.12,45.14,5427.0,43.866,43.9437,43.8077,43.8272,5427.0
2021-10-26 13:50:00,45.14,45.22,45.1,45.13,3388.0,43.8272,43.9048,43.7883,43.8174,3388.0
2021-10-26 13:55:00,45.16,45.31,45.03,45.25,8947.0,43.8466,43.9922,43.7204,43.934,8947.0
2021-10-26 14:00:00,45.28,45.41,45.28,45.35,3500.0,43.9631,44.0893,43.9631,44.031,3500.0
2021-10-26 14:05:00,45.41,45.47,45.26,45.27,7993.0,44.0893,44.1476,43.9437,43.9534,7993.0
2021-10-26 14:10:00,45.3,45.4,45.19,45.37,7463.0,43.9825,44.0796,43.8757,44.0505,7463.0
2021-10-26 14:15:00,45.39,45.47,45.38,45.45,6992.0,44.0699,44.1476,44.0602,44.1281,6992.0
2021-10-26 14:20:00,45.44,45.45,45.29,45.35,6832.0,44.1184,44.1281,43.9728,44.031,6832.0
2021-10-26 14:25:00,45.33,45.37,45.23,45.28,3800.0,44.0116,44.0505,43.9145,43.9631,3800.0
2021-10-26 14:30:00,45.3,45.46,45.28,45.4,6939.0,43.9825,44.1378,43.9631,44.0796,6939.0
2021-10-26 14:35:00,45.39,45.44,45.29,45.31,5110.0,44.0699,44.1184,43.9728,43.9922,5110.0
2021-10-26 14:40:00,45.28,45.29,45.15,45.19,4227.0,43.9631,43.9728,43.8369,43.8757,4227.0
2021-10-26 14:45:00,45.18,45.27,45.17,45.27,9069.0,43.866,43.9534,43.8563,43.9534,9069.0
2021-10-26 14:50:00,45.26,45.34,45.21,45.25,4873.0,43.9437,44.0213,43.8951,43.934,4873.0
2021-10-26 14:55:00,45.22,45.3,45.21,45.29,7031.0,43.9048,43.9825,43.8951,43.9728,7031.0
2021-10-26 15:00:00,45.29,45.47,45.27,45.47,25377.0,43.9728,44.1476,43.9534,44.1476,25377.0
2021-10-26 15:05:00,45.45,45.47,45.34,45.34,11037.0,44.1281,44.1476,44.0213,44.0213,11037.0
2021-10-26 15:10:00,45.32,45.37,45.17,45.24,11713.0,44.0019,44.0505,43.8563,43.9242,11713.0
2021-10-26 15:15:00,45.24,45.34,45.18,45.24,6376.0,43.9242,44.0213,43.866,43.9242,6376.0
2021-10-26 15:20:00,45.23,45.25,45.13,45.13,9761.0,43.9145,43.934,43.8174,43.8174,9761.0
2021-10-26 15:25:00,45.14,45.24,45.07,45.07,18838.0,43.8272,43.9242,43.7592,43.7592,18838.0
2021-10-26 15:30:00,45.08,45.19,45.08,45.17,14603.0,43.7689,43.8757,43.7689,43.8563,14603.0
2021-10-26 15:35:00,45.19,45.22,45.11,45.17,11497.0,43.8757,43.9048,43.798,43.8563,11497.0
2021-10-26 15:40:00,45.18,45.24,45.12,45.24,14035.0,43.866,43.9242,43.8077,43.9242,14035.0
2021-10-26 15:45:00,45.25,45.34,45.18,45.22,22446.0,43.934,44.0213,43.866,43.9048,22446.0
2021-10-26 15:50:00,45.21,45.21,44.93,45.01,24733.0,43.8951,43.8951,43.6233,43.7009,24733.0
2021-10-26 15:55:00,45.05,45.05,44.92,44.93,46266.0,43.7398,43.7398,43.6136,43.6233,46266.0
2021-10-27 09:30:00,44.23,44.33,43.58,44.21,248129.0,42.9436,43.0407,42.3125,42.9242,248129.0
2021-10-27 09:35:00,44.18,44.7,44.14,44.68,134235.0,42.8951,43.4,42.8562,43.3805,134235.0
2021-10-27 09:40:00,44.72,45.2,44.56,45.15,160659.0,43.4194,43.8854,43.264,43.8369,160659.0
2021-10-27 09:45:00,45.16,45.47,45.1,45.24,150236.0,43.8466,44.1476,43.7883,43.9242,150236.0
2021-10-27 09:50:00,45.22,45.33,44.99,45.04,46214.0,43.9048,44.0116,43.6815,43.7301,46214.0
2021-10-27 09:55:00,45.04,45.17,44.88,44.98,132235.0,43.7301,43.8563,43.5747,43.6718,132235.0
2021-10-27 10:00:00,44.99,45.05,44.14,44.25,83018.0,43.6815,43.7398,42.8562,42.963,83018.0
2021-10-27 10:05:00,44.24,44.45,44.03,44.34,69807.0,42.9533,43.1572,42.7494,43.0504,69807.0
2021-10-27 10:10:00,44.32,44.5,44.16,44.27,30751.0,43.031,43.2058,42.8757,42.9825,30751.0
2021-10-27 10:15:00,44.26,44.47,44.23,44.43,34534.0,42.9727,43.1766,42.9436,43.1378,34534.0
2021-10-27 10:20:00,44.43,44.81,44.35,44.78,44828.0,43.1378,43.5068,43.0601,43.4776,44828.0
2021-10-27 10:25:00,44.74,44.88,44.67,44.82,20279.0,43.4388,43.5747,43.3708,43.5165,20279.0
2021-10-27 10:30:00,44.83,44.93,44.57,44.76,35855.0,43.5262,43.6233,43.2737,43.4582,35855.0
2021-10-27 10:35:00,44.76,44.77,44.48,44.54,16456.0,43.4582,43.4679,43.1864,43.2446,16456.0
2021-10-27 10:40:00,44.6,44.7,44.19,44.19,46716.0,43.3029,43.4,42.9048,42.9048,46716.0
2021-10-27 10:45:00,44.2,44.25,44.02,44.12,23998.0,42.9145,42.963,42.7397,42.8368,23998.0
2021-10-27 10:50:00,44.12,44.47,44.09,44.44,26879.0,42.8368,43.1766,42.8077,43.1475,26879.0
2021-10-27 10:55:00,44.43,44.65,44.2,44.25,32776.0,43.1378,43.3514,42.9145,42.963,32776.0
2021-10-27 11:00:00,44.25,44.43,44.23,44.4,13056.0,42.963,43.1378,42.9436,43.1087,13056.0
2021-10-27 11:05:00,44.41,44.77,44.38,44.73,50393.0,43.1184,43.4679,43.0893,43.4291,50393.0
2021-10-27 11:10:00,44.76,44.93,44.67,44.75,31757.0,43.4582,43.6233,43.3708,43.4485,31757.0
2021-10-27 11:15:00,44.71,44.84,44.5,44.84,33555.0,43.4097,43.5359,43.2058,43.5359,33555.0
2021-10-27 11:20:00,44.83,44.95,44.74,44.79,29421.0,43.5262,43.6427,43.4388,43.4873,29421.0
2021-10-27 11:25:00,44.81,45.04,44.58,44.95,37627.0,43.5068,43.7301,43.2834,43.6427,37627.0
2021-10-27 11:30:00,44.95,45.08,44.93,45.01,48820.0,43.6427,43.7689,43.6233,43.7009,48820.0
2021-10-27 11:35:00,45.01,45.12,44.91,45.02,27202.0,43.7009,43.8077,43.6038,43.7106,27202.0
2021-10-27 11:40:00,45.04,45.23,44.93,45.1,24015.0,43.7301,43.9145,43.6233,43.7883,24015.0
2021-10-27 11:45:00,45.11,45.13,44.91,44.91,7150.0,43.798,43.8174,43.6038,43.6038,7150.0
2021-10-27 11:50:00,44.94,45.01,44.8,44.97,12548.0,43.633,43.7009,43.497,43.6621,12548.0
2021-10-27 11:55:00,44.97,45.15,44.92,45.13,11668.0,43.6621,43.8369,43.6136,43.8174,11668.0
2021-10-27 12:00:00,45.17,45.44,45.13,45.17,102550.0,43.8563,44.1184,43.8174,43.8563,102550.0
2021-10-27 12:05:00,45.17,45.29,45.12,45.19,8429.0,43.8563,43.9728,43.8077,43.8757,8429.0
2021-10-27 12:10:00,45.19,45.24,45.02,45.06,10029.0,43.8757,43.9242,43.7106,43.7495,10029.0
2021-10-27 12:15:00,45.07,45.15,44.88,44.96,11233.0,43.7592,43.8369,43.5747,43.6524,11233.0
2021-10-27 12:20:00,44.96,45.06,44.9,44.92,2900.0,43.6524,43.7495,43.5941,43.6136,2900.0
2021-10-27 12:25:00,44.89,45.02,44.89,44.93,4500.0,43.5844,43.7106,43.5844,43.6233,4500.0
2021-10-27 12:30:00,45.0,45.0,44.9,44.95,8041.0,43.6912,43.6912,43.5941,43.6427,8041.0
2021-10-27 12:35:00,44.97,44.97,44.82,44.82,7950.0,43.6621,43.6621,43.5165,43.5165,7950.0
2021-10-27 12:40:00,44.8,44.94,44.8,44.84,5718.0,43.497,43.633,43.497,43.5359,5718.0
2021-10-27 12:45:00,44.85,45.0,44.82,45.0,13060.0,43.5456,43.6912,43.5165,43.6912,13060.0
2021-10-27 12:50:00,45.01,45.04,44.96,44.97,6794.0,43.7009,43.7301,43.6524,43.6621,6794.0
2021-10-27 12:55:00,44.96,45.08,44.95,45.07,6896.0,43.6524,43.7689,43.6427,43.7592,6896.0
2021-10-27 13:00:00,45.06,45.14,45.01,45.07,12289.0,43.7495,43.8272,43.7009,43.7592,12289.0
2021-10-27 13:05:00,45.06,45.2,45.06,45.19,22990.0,43.7495,43.8854,43.7495,43.8757,22990.0
2021-10-27 13:10:00,45.15,45.15,45.1,45.13,5500.0,43.8369,43.8369,43.7883,43.8174,5500.0
2021-10-27 13:15:00,45.11,45.13,45.04,45.09,15979.0,43.798,43.8174,43.7301,43.7786,15979.0
2021-10-27 13:20:00,45.11,45.24,45.09,45.24,4852.0,43.798,43.9242,43.7786,43.9242,4852.0
2021-10-27 13:25:00,45.23,45.3,45.21,45.25,36413.0,43.9145,43.9825,43.8951,43.934,36413.0
2021-10-27 13:30:00,45.26,45.3,45.23,45.28,4122.0,43.9437,43.9825,43.9145,43.9631,4122.0
2021-10-27 13:35:00,45.29,45.38,45.29,45.38,5069.0,43.9728,44.0602,43.9728,44.0602,5069.0
2021-10-27 13:40:00,45.39,45.41,45.3,45.38,11924.0,44.0699,44.0893,43.9825,44.0602,11924.0
2021-10-27 13:45:00,45.38,45.38,45.25,45.25,5200.0,44.0602,44.0602,43.934,43.934,5200.0
2021-10-27 13:50:00,45.27,45.33,45.22,45.32,4724.0,43.9534,44.0116,43.9048,44.0019,4724.0
2021-10-27 13:55:00,45.35,45.47,45.33,45.46,13888.0,44.031,44.1476,44.0116,44.1378,13888.0
2021-10-27 14:00:00,45.47,45.51,45.39,45.5,45123.0,44.1476,44.1864,44.0699,44.1767,45123.0
2021-10-27 14:05:00,45.52,45.56,45.44,45.56,15622.0,44.1961,44.2349,44.1184,44.2349,15622.0
2021-10-27 14:10:00,45.56,45.61,45.52,45.57,12267.0,44.2349,44.2835,44.1961,44.2446,12267.0
2021-10-27 14:15:00,45.57,45.59,45.46,45.51,5860.0,44.2446,44.2641,44.1378,44.1864,5860.0
2021-10-27 14:20:00,45.5,45.5,45.43,45.46,17158.0,44.1767,44.1767,44.1087,44.1378,17158.0
2021-10-27 14:25:00,45.47,45.5,45.39,45.39,13592.0,44.1476,44.1767,44.0699,44.0699,13592.0
2021-10-27 14:30:00,45.43,45.46,45.31,45.41,9891.0,44.1087,44.1378,43.9922,44.0893,9891.0
2021-10-27 14:35:00,45.42,45.48,45.34,45.47,14471.0,44.099,44.1573,44.0213,44.1476,14471.0
2021-10-27 14:40:00,45.45,45.5,45.39,45.46,16028.0,44.1281,44.1767,44.0699,44.1378,16028.0
2021-10-27 14:45:00,45.49,45.49,45.36,45.38,7635.0,44.167,44.167,44.0408,44.0602,7635.0
2021-10-27 14:50:00,45.4,45.47,45.37,45.42,6820.0,44.0796,44.1476,44.0505,44.099,6820.0
2021-10-27 14:55:00,45.42,45.43,45.34,45.36,9943.0,44.099,44.1087,44.0213,44.0408,9943.0
2021-10-27 15:00:00,45.36,45.37,45.25,45.25,18881.0,44.0408,44.0505,43.934,43.934,18881.0
2021-10-27 15:05:00,45.26,45.3,44.96,44.96,16740.0,43.9437,43.9825,43.6524,43.6524,16740.0
2021-10-27 15:10:00,44.96,44.96,44.61,44.61,17645.0,43.6524,43.6524,43.3126,43.3126,17645.0
2021-10-27 15:15:00,44.57,44.75,44.51,44.54,16966.0,43.2737,43.4485,43.2155,43.2446,16966.0
2021-10-27 15:20:00,44.54,44.87,44.51,44.86,11655.0,43.2446,43.565,43.2155,43.5553,11655.0
2021-10-27 15:25:00,44.85,44.94,44.8,44.9,14512.0,43.5456,43.633,43.497,43.5941,14512.0
2021-10-27 15:30:00,44.87,44.87,44.67,44.81,17396.0,43.565,43.565,43.3708,43.5068,17396.0
2021-10-27 15:35:00,44.79,44.84,44.67,44.74,10404.0,43.4873,43.5359,43.3708,43.4388,10404.0
2021-10-27 15:40:00,44.73,44.76,44.61,44.71,10597.0,43.4291,43.4582,43.3126,43.4097,10597.0
2021-10-27 15:45:00,44.67,44.71,44.32,44.32,32132.0,43.3708,43.4097,43.031,43.031,32132.0
2021-10-27 15:50:00,44.31,44.46,44.1,44.14,46913.0,43.0213,43.1669,42.8174,42.8562,46913.0
2021-10-27 15:55:00,44.14,44.2,43.98,44.02,71410.0,42.8562,42.9145,42.7009,42.7397,71410.0
2021-10-28 09:30:00,45.75,46.95,45.75,46.3,619925.0,44.4194,45.5845,44.4194,44.9534,619925.0
2021-10-28 09:35:00,46.27,46.4,45.57,46.0,191895.0,44.9243,45.0505,44.2446,44.6621,191895.0
2021-10-28 09:40:00,46.0,46.71,46.0,46.69,136185.0,44.6621,45.3515,44.6621,45.3321,136185.0
2021-10-28 09:45:00,46.69,46.98,46.58,46.68,133776.0,45.3321,45.6136,45.2253,45.3224,133776.0
2021-10-28 09:50:00,46.71,46.73,46.42,46.66,51079.0,45.3515,45.3709,45.0699,45.3029,51079.0
2021-10-28 09:55:00,46.68,46.82,46.51,46.68,54996.0,45.3224,45.4583,45.1573,45.3224,54996.0
2021-10-28 10:00:00,46.72,46.95,46.66,46.94,84992.0,45.3612,45.5845,45.3029,45.5748,84992.0
2021-10-28 10:05:00,46.95,47.0,46.73,46.99,91182.0,45.5845,45.6331,45.3709,45.6234,91182.0
2021-10-28 10:10:00,47.0,47.0,46.81,46.93,86722.0,45.6331,45.6331,45.4486,45.5651,86722.0
2021-10-28 10:15:00,46.93,46.95,46.63,46.76,68739.0,45.5651,45.5845,45.2738,45.4,68739.0
2021-10-28 10:20:00,46.79,47.0,46.79,46.93,65421.0,45.4292,45.6331,45.4292,45.5651,65421.0
2021-10-28 10:25:00,46.95,47.1,46.83,46.95,162747.0,45.5845,45.7302,45.468,45.5845,162747.0
2021-10-28 10:30:00,46.95,47.01,46.87,46.87,46308.0,45.5845,45.6428,45.5068,45.5068,46308.0
2021-10-28 10:35:00,46.88,47.0,46.85,46.94,31559.0,45.5166,45.6331,45.4874,45.5748,31559.0
2021-10-28 10:40:00,46.93,46.98,46.75,46.83,26634.0,45.5651,45.6136,45.3903,45.468,26634.0
2021-10-28 10:45:00,46.84,46.98,46.84,46.93,15611.0,45.4777,45.6136,45.4777,45.5651,15611.0
2021-10-28 10:50:00,46.94,46.96,46.83,46.88,21663.0,45.5748,45.5942,45.468,45.5166,21663.0
2021-10-28 10:55:00,46.88,46.88,46.73,46.73,10547.0,45.5166,45.5166,45.3709,45.3709,10547.0
2021-10-28 11:00:00,46.74,46.9,46.68,46.82,18384.0,45.3806,45.536,45.3224,45.4583,18384.0
2021-10-28 11:05:00,46.84,46.92,46.67,46.73,28538.0,45.4777,45.5554,45.3127,45.3709,28538.0
2021-10-28 11:10:00,46.74,46.88,46.71,46.81,16671.0,45.3806,45.5166,45.3515,45.4486,16671.0
2021-10-28 11:15:00,46.79,46.88,46.74,46.88,15947.0,45.4292,45.5166,45.3806,45.5166,15947.0
2021-10-28 11:20:00,46.88,46.95,46.79,46.93,13122.0,45.5166,45.5845,45.4292,45.5651,13122.0
2021-10-28 11:25:00,46.93,46.96,46.83,46.88,12873.0,45.5651,45.5942,45.468,45.5166,12873.0
2021-10-28 11:30:00,46.91,46.91,46.64,46.64,16252.0,45.5457,45.5457,45.2835,45.2835,16252.0
2021-10-28 11:35:00,46.66,46.75,46.65,46.65,10048.0,45.3029,45.3903,45.2932,45.2932,10048.0
2021-10-28 11:40:00,46.68,46.78,46.64,46.75,12190.0,45.3224,45.4195,45.2835,45.3903,12190.0
2021-10-28 11:45:00,46.74,46.84,46.59,46.6,21251.0,45.3806,45.4777,45.235,45.2447,21251.0
2021-10-28 11:50:00,46.6,46.67,46.47,46.65,38700.0,45.2447,45.3127,45.1185,45.2932,38700.0
2021-10-28 11:55:00,46.68,46.68,46.53,46.58,10553.0,45.3224,45.3224,45.1767,45.2253,10553.0
2021-10-28 12:00:00,46.6,46.67,46.59,46.67,6600.0,45.2447,45.3127,45.235,45.3127,6600.0
2021-10-28 12:05:00,46.68,46.68,46.52,46.62,44837.0,45.3224,45.3224,45.167,45.2641,44837.0
2021-10-28 12:10:00,46.62,46.7,46.62,46.7,8029.0,45.2641,45.3418,45.2641,45.3418,8029.0
2021-10-28 12:15:00,46.69,46.72,46.59,46.71,11225.0,45.3321,45.3612,45.235,45.3515,11225.0
2021-10-28 12:20:00,46.74,46.75,46.69,46.7,7143.0,45.3806,45.3903,45.3321,45.3418,7143.0
2021-10-28 12:25:00,46.71,46.73,46.67,46.67,5344.0,45.3515,45.3709,45.3127,45.3127,5344.0
2021-10-28 12:30:00,46.68,46.75,46.63,46.72,7200.0,45.3224,45.3903,45.2738,45.3612,7200.0
2021-10-28 12:35:00,46.74,46.74,46.63,46.68,4850.0,45.3806,45.3806,45.2738,45.3224,4850.0
2021-10-28 12:40:00,46.71,46.78,46.67,46.75,10620.0,45.3515,45.4195,45.3127,45.3903,10620.0
2021-10-28 12:45:00,46.7,46.7,46.6,46.63,6894.0,45.3418,45.3418,45.2447,45.2738,6894.0
2021-10-28 12:50:00,46.6,46.61,46.43,46.45,13806.0,45.2447,45.2544,45.0796,45.0991,13806.0
2021-10-28 12:55:00,46.45,46.48,46.12,46.22,21119.0,45.0991,45.1282,44.7787,44.8757,21119.0
2021-10-28 13:00:00,46.22,46.41,46.2,46.36,16045.0,44.8757,45.0602,44.8563,45.0117,16045.0
2021-10-28 13:05:00,46.37,46.37,46.24,46.27,7214.0,45.0214,45.0214,44.8952,44.9243,7214.0
2021-10-28 13:10:00,46.23,46.37,46.2,46.34,6700.0,44.8855,45.0214,44.8563,44.9923,6700.0
2021-10-28 13:15:00,46.37,46.41,46.32,46.33,6132.0,45.0214,45.0602,44.9728,44.9825,6132.0
2021-10-28 13:20:00,46.36,46.41,46.31,46.31,8401.0,45.0117,45.0602,44.9631,44.9631,8401.0
2021-10-28 13:25:00,46.33,46.4,46.33,46.38,3700.0,44.9825,45.0505,44.9825,45.0311,3700.0
2021-10-28 13:30:00,46.4,46.51,46.38,46.51,12438.0,45.0505,45.1573,45.0311,45.1573,12438.0
2021-10-28 13:35:00,46.52,46.61,46.51,46.57,5265.0,45.167,45.2544,45.1573,45.2156,5265.0
2021-10-28 13:40:00,46.57,46.57,46.51,46.55,5490.0,45.2156,45.2156,45.1573,45.1961,5490.0
2021-10-28 13:45:00,46.56,46.58,46.51,46.55,6952.0,45.2059,45.2253,45.1573,45.1961,6952.0
2021-10-28 13:50:00,46.55,46.58,46.53,46.56,2385.0,45.1961,45.2253,45.1767,45.2059,2385.0
2021-10-28 13:55:00,46.54,46.55,46.42,46.42,2800.0,45.1864,45.1961,45.0699,45.0699,2800.0
2021-10-28 14:00:00,46.44,46.54,46.42,46.52,4816.0,45.0893,45.1864,45.0699,45.167,4816.0
2021-10-28 14:05:00,46.48,46.51,46.42,46.51,4767.0,45.1282,45.1573,45.0699,45.1573,4767.0
2021-10-28 14:10:00,46.5,46.5,46.44,46.48,4800.0,45.1476,45.1476,45.0893,45.1282,4800.0
2021-10-28 14:15:00,46.5,46.57,46.5,46.56,11210.0,45.1476,45.2156,45.1476,45.2059,11210.0
2021-10-28 14:20:00,46.55,46.62,46.54,46.56,7782.0,45.1961,45.2641,45.1864,45.2059,7782.0
2021-10-28 14:25:00,46.57,46.59,46.51,46.51,4678.0,45.2156,45.235,45.1573,45.1573,4678.0
2021-10-28 14:30:00,46.53,46.59,46.52,46.56,11226.0,45.1767,45.235,45.167,45.2059,11226.0
2021-10-28 14:35:00,46.58,46.62,46.55,46.56,5930.0,45.2253,45.2641,45.1961,45.2059,5930.0
2021-10-28 14:40:00,46.55,46.59,46.5,46.56,7674.0,45.1961,45.235,45.1476,45.2059,7674.0
2021-10-28 14:45:00,46.57,46.61,46.53,46.59,6172.0,45.2156,45.2544,45.1767,45.235,6172.0
2021-10-28 14:50:00,46.58,46.62,46.54,46.58,12051.0,45.2253,45.2641,45.1864,45.2253,12051.0
2021-10-28 14:55:00,46.59,46.63,46.55,46.56,8272.0,45.235,45.2738,45.1961,45.2059,8272.0
2021-10-28 15:00:00,46.55,46.56,46.38,46.41,11389.0,45.1961,45.2059,45.0311,45.0602,11389.0
2021-10-28 15:05:00,46.39,46.54,46.37,46.54,7932.0,45.0408,45.1864,45.0214,45.1864,7932.0
2021-10-28 15:10:00,46.53,46.58,46.48,46.5,11701.0,45.1767,45.2253,45.1282,45.1476,11701.0
2021-10-28 15:15:00,46.51,46.67,46.48,46.67,13432.0,45.1573,45.3127,45.1282,45.3127,13432.0
2021-10-28 15:20:00,46.67,46.71,46.56,46.57,12087.0,45.3127,45.3515,45.2059,45.2156,12087.0
2021-10-28 15:25:00,46.58,46.62,46.55,46.58,8525.0,45.2253,45.2641,45.1961,45.2253,8525.0
2021-10-28 15:30:00,46.58,46.77,46.58,46.66,20516.0,45.2253,45.4097,45.2253,45.3029,20516.0
2021-10-28 15:35:00,46.7,46.75,46.66,46.7,33064.0,45.3418,45.3903,45.3029,45.3418,33064.0
2021-10-28 15:40:00,46.7,46.75,46.57,46.57,14653.0,45.3418,45.3903,45.2156,45.2156,14653.0
2021-10-28 15:45:00,46.57,46.75,46.57,46.72,37082.0,45.2156,45.3903,45.2156,45.3612,37082.0
2021-10-28 15:50:00,46.75,46.93,46.68,46.93,92147.0,45.3903,45.5651,45.3224,45.5651,92147.0
2021-10-28 15:55:00,46.94,47.05,46.93,47.03,182612.0,45.5748,45.6816,45.5651,45.6622,182612.0
2021-10-29 09:30:00,45.81,46.55,45.63,46.39,223089.0,44.4777,45.1961,44.3029,45.0408,223089.0
2021-10-29 09:35:00,46.37,47.13,46.25,47.03,88572.0,45.0214,45.7593,44.9049,45.6622,88572.0
2021-10-29 09:40:00,47.06,47.14,46.76,46.81,44336.0,45.6913,45.769,45.4,45.4486,44336.0
2021-10-29 09:45:00,46.83,46.89,46.55,46.77,24728.0,45.468,45.5263,45.1961,45.4097,24728.0
2021-10-29 09:50:00,46.76,47.02,46.6,47.01,40210.0,45.4,45.6525,45.2447,45.6428,40210.0
2021-10-29 09:55:00,47.01,47.09,46.62,46.75,32450.0,45.6428,45.7204,45.2641,45.3903,32450.0
2021-10-29 10:00:00,46.72,46.82,46.58,46.6,26882.0,45.3612,45.4583,45.2253,45.2447,26882.0
2021-10-29 10:05:00,46.63,47.03,46.63,46.98,34433.0,45.2738,45.6622,45.2738,45.6136,34433.0
2021-10-29 10:10:00,46.94,46.95,46.73,46.84,20068.0,45.5748,45.5845,45.3709,45.4777,20068.0
2021-10-29 10:15:00,46.85,46.91,46.58,46.79,21431.0,45.4874,45.5457,45.2253,45.4292,21431.0
2021-10-29 10:20:00,46.81,46.91,46.79,46.86,12050.0,45.4486,45.5457,45.4292,45.4971,12050.0
2021-10-29 10:25:00,46.89,46.97,46.73,46.75,18825.0,45.5263,45.6039,45.3709,45.3903,18825.0
2021-10-29 10:30:00,46.74,46.98,46.69,46.98,10701.0,45.3806,45.6136,45.3321,45.6136,10701.0
2021-10-29 10:35:00,46.98,47.08,46.92,46.97,30619.0,45.6136,45.7107,45.5554,45.6039,30619.0
2021-10-29 10:40:00,46.99,47.09,46.91,47.09,8400.0,45.6234,45.7204,45.5457,45.7204,8400.0
2021-10-29 10:45:00,47.08,47.26,47.02,47.26,43241.0,45.7107,45.8855,45.6525,45.8855,43241.0
2021-10-29 10:50:00,47.27,47.33,46.99,46.99,29921.0,45.8952,45.9535,45.6234,45.6234,29921.0
2021-10-29 10:55:00,46.95,47.03,46.88,46.95,12740.0,45.5845,45.6622,45.5166,45.5845,12740.0
2021-10-29 11:00:00,46.94,47.05,46.94,46.98,11639.0,45.5748,45.6816,45.5748,45.6136,11639.0
2021-10-29 11:05:00,46.97,47.16,46.88,47.16,13866.0,45.6039,45.7884,45.5166,45.7884,13866.0
2021-10-29 11:10:00,47.18,47.22,47.09,47.09,24437.0,45.8078,45.8467,45.7204,45.7204,24437.0
2021-10-29 11:15:00,47.11,47.19,47.04,47.14,7285.0,45.7399,45.8175,45.6719,45.769,7285.0
2021-10-29 11:20:00,47.15,47.2,47.09,47.17,3485.0,45.7787,45.8272,45.7204,45.7981,3485.0
2021-10-29 11:25:00,47.15,47.16,46.92,46.92,12894.0,45.7787,45.7884,45.5554,45.5554,12894.0
2021-10-29 11:30:00,46.91,47.05,46.91,47.01,10130.0,45.5457,45.6816,45.5457,45.6428,10130.0
2021-10-29 11:35:00,46.99,47.01,46.87,46.9,8512.0,45.6234,45.6428,45.5068,45.536,8512.0
2021-10-29 11:40:00,46.91,46.91,46.72,46.72,18349.0,45.5457,45.5457,45.3612,45.3612,18349.0
2021-10-29 11:45:00,46.74,46.74,46.65,46.69,12222.0,45.3806,45.3806,45.2932,45.3321,12222.0
2021-10-29 11:50:00,46.69,46.86,46.69,46.84,8848.0,45.3321,45.4971,45.3321,45.4777,8848.0
2021-10-29 11:55:00,46.8,47.05,46.8,47.0,13616.0,45.4389,45.6816,45.4389,45.6331,13616.0
2021-10-29 12:00:00,46.97,46.98,46.9,46.95,4949.0,45.6039,45.6136,45.536,45.5845,4949.0
2021-10-29 12:05:00,46.99,47.07,46.91,47.04,12865.0,45.6234,45.701,45.5457,45.6719,12865.0
2021-10-29 12:10:00,47.03,47.14,47.03,47.14,9118.0,45.6622,45.769,45.6622,45.769,9118.0
2021-10-29 12:15:00,47.14,47.21,47.09,47.21,22530.0,45.769,45.837,45.7204,45.837,22530.0
2021-10-29 12:20:00,47.21,47.4,47.2,47.38,34644.0,45.837,46.0214,45.8272,46.002,34644.0
2021-10-29 12:25:00,47.39,47.48,47.37,47.48,49742.0,46.0117,46.0991,45.9923,46.0991,49742.0
2021-10-29 12:30:00,47.48,47.57,47.45,47.54,86183.0,46.0991,46.1865,46.07,46.1574,86183.0
2021-10-29 12:35:00,47.56,47.56,47.36,47.38,24965.0,46.1768,46.1768,45.9826,46.002,24965.0
2021-10-29 12:40:00,47.43,47.51,47.42,47.5,8590.0,46.0506,46.1282,46.0408,46.1185,8590.0
2021-10-29 12:45:00,47.52,47.52,47.42,47.44,8097.0,46.1379,46.1379,46.0408,46.0603,8097.0
2021-10-29 12:50:00,47.45,47.53,47.42,47.53,13901.0,46.07,46.1476,46.0408,46.1476,13901.0
2021-10-29 12:55:00,47.53,47.53,47.4,47.4,5525.0,46.1476,46.1476,46.0214,46.0214,5525.0
2021-10-29 13:00:00,47.41,47.42,47.34,47.39,4015.0,46.0311,46.0408,45.9632,46.0117,4015.0
2021-10-29 13:05:00,47.38,47.38,47.26,47.35,10864.0,46.002,46.002,45.8855,45.9729,10864.0
2021-10-29 13:10:00,47.36,47.43,47.35,47.37,3259.0,45.9826,46.0506,45.9729,45.9923,3259.0
2021-10-29 13:15:00,47.35,47.46,47.31,47.46,10630.0,45.9729,46.0797,45.934,46.0797,10630.0
2021-10-29 13:20:00,47.44,47.45,47.37,47.44,10783.0,46.0603,46.07,45.9923,46.0603,10783.0
2021-10-29 13:25:00,47.4,47.44,47.39,47.4,2100.0,46.0214,46.0603,46.0117,46.0214,2100.0
2021-10-29 13:30:00,47.41,47.48,47.4,47.45,3817.0,46.0311,46.0991,46.0214,46.07,3817.0
2021-10-29 13:35:00,47.46,47.46,47.38,47.42,11836.0,46.0797,46.0797,46.002,46.0408,11836.0
2021-10-29 13:40:00,47.42,47.45,47.38,47.42,3169.0,46.0408,46.07,46.002,46.0408,3169.0
2021-10-29 13:45:00,47.41,47.42,47.33,47.41,9464.0,46.0311,46.0408,45.9535,46.0311,9464.0
2021-10-29 13:50:00,47.43,47.5,47.39,47.45,14496.0,46.0506,46.1185,46.0117,46.07,14496.0
2021-10-29 13:55:00,47.44,47.51,47.44,47.51,4613.0,46.0603,46.1282,46.0603,46.1282,4613.0
2021-10-29 14:00:00,47.49,47.56,47.44,47.56,8687.0,46.1088,46.1768,46.0603,46.1768,8687.0
2021-10-29 14:05:00,47.56,47.61,47.55,47.57,14298.0,46.1768,46.2253,46.1671,46.1865,14298.0
2021-10-29 14:10:00,47.55,47.58,47.5,47.51,5289.0,46.1671,46.1962,46.1185,46.1282,5289.0
2021-10-29 14:15:00,47.52,47.55,47.42,47.42,7820.0,46.1379,46.1671,46.0408,46.0408,7820.0
2021-10-29 14:20:00,47.43,47.48,47.22,47.26,13960.0,46.0506,46.0991,45.8467,45.8855,13960.0
2021-10-29 14:25:00,47.26,47.29,47.19,47.26,12467.0,45.8855,45.9146,45.8175,45.8855,12467.0
2021-10-29 14:30:00,47.23,47.23,47.12,47.17,12281.0,45.8564,45.8564,45.7496,45.7981,12281.0
2021-10-29 14:35:00,47.2,47.25,47.16,47.21,4825.0,45.8272,45.8758,45.7884,45.837,4825.0
2021-10-29 14:40:00,47.2,47.35,47.2,47.35,7755.0,45.8272,45.9729,45.8272,45.9729,7755.0
2021-10-29 14:45:00,47.35,47.39,47.32,47.39,5071.0,45.9729,46.0117,45.9438,46.0117,5071.0
2021-10-29 14:50:00,47.37,47.42,47.35,47.39,5623.0,45.9923,46.0408,45.9729,46.0117,5623.0
2021-10-29 14:55:00,47.4,47.45,47.35,47.39,5921.0,46.0214,46.07,45.9729,46.0117,5921.0
2021-10-29 15:00:00,47.38,47.41,47.28,47.35,6327.0,46.002,46.0311,45.9049,45.9729,6327.0
2021-10-29 15:05:00,47.34,47.42,47.29,47.39,6221.0,45.9632,46.0408,45.9146,46.0117,6221.0
2021-10-29 15:10:00,47.36,47.39,47.3,47.33,4873.0,45.9826,46.0117,45.9243,45.9535,4873.0
2021-10-29 15:15:00,47.31,47.31,47.14,47.2,11698.0,45.934,45.934,45.769,45.8272,11698.0
2021-10-29 15:20:00,47.2,47.22,47.11,47.13,14918.0,45.8272,45.8467,45.7399,45.7593,14918.0
2021-10-29 15:25:00,47.13,47.35,47.1,47.35,11400.0,45.7593,45.9729,45.7302,45.9729,11400.0
2021-10-29 15:30:00,47.37,47.43,47.34,47.43,16018.0,45.9923,46.0506,45.9632,46.0506,16018.0
2021-10-29 15:35:00,47.45,47.51,47.43,47.43,29409.0,46.07,46.1282,46.0506,46.0506,29409.0
2021-10-29 15:40:00,47.43,47.54,47.42,47.47,19248.0,46.0506,46.1574,46.0408,46.0894,19248.0
2021-10-29 15:45:00,47.49,47.5,47.37,47.38,20585.0,46.1088,46.1185,45.9923,46.002,20585.0
2021-10-29 15:50:00,47.39,47.61,47.39,47.58,83361.0,46.0117,46.2253,46.0117,46.1962,83361.0
2021-10-29 15:55:00,47.59,47.65,47.53,47.62,116036.0,46.2059,46.2642,46.1476,46.235,116036.0
2021-11-01 09:30:00,47.85,48.03,47.69,47.81,237549.0,46.4583,46.6331,46.303,46.4195,237549.0
2021-11-01 09:35:00,47.82,47.98,47.45,47.93,82706.0,46.4292,46.5846,46.07,46.536,82706.0
2021-11-01 09:40:00,47.88,48.49,47.87,48.35,117200.0,46.4875,47.0797,46.4778,46.9438,117200.0
2021-11-01 09:45:00,48.34,48.72,48.3,48.41,140549.0,46.9341,47.303,46.8953,47.0021,140549.0
2021-11-01 09:50:00,48.35,48.48,48.09,48.14,45029.0,46.9438,47.07,46.6914,46.7399,45029.0
2021-11-01 09:55:00,48.14,48.16,47.9,48.06,31731.0,46.7399,46.7593,46.5069,46.6622,31731.0
2021-11-01 10:00:00,48.01,48.1,47.73,48.06,42870.0,46.6137,46.7011,46.3418,46.6622,42870.0
2021-11-01 10:05:00,48.08,48.39,48.06,48.35,54573.0,46.6816,46.9826,46.6622,46.9438,54573.0
2021-11-01 10:10:00,48.31,48.4,48.11,48.25,41421.0,46.905,46.9923,46.7108,46.8467,41421.0
2021-11-01 10:15:00,48.25,48.39,48.2,48.39,20962.0,46.8467,46.9826,46.7982,46.9826,20962.0
2021-11-01 10:20:00,48.4,48.61,48.32,48.44,62411.0,46.9923,47.1962,46.9147,47.0312,62411.0
2021-11-01 10:25:00,48.45,48.77,48.42,48.74,47742.0,47.0409,47.3516,47.0118,47.3225,47742.0
2021-11-01 10:30:00,48.76,48.91,48.65,48.75,84990.0,47.3419,47.4875,47.2351,47.3322,84990.0
2021-11-01 10:35:00,48.75,48.84,48.51,48.51,14708.0,47.3322,47.4195,47.0991,47.0991,14708.0
2021-11-01 10:40:00,48.51,48.55,48.34,48.47,68591.0,47.0991,47.138,46.9341,47.0603,68591.0
2021-11-01 10:45:00,48.48,48.7,48.48,48.63,15525.0,47.07,47.2836,47.07,47.2157,15525.0
2021-11-01 10:50:00,48.64,48.66,48.55,48.57,28929.0,47.2254,47.2448,47.138,47.1574,28929.0
2021-11-01 10:55:00,48.6,48.6,48.46,48.52,18618.0,47.1865,47.1865,47.0506,47.1089,18618.0
2021-11-01 11:00:00,48.52,48.7,48.44,48.65,32099.0,47.1089,47.2836,47.0312,47.2351,32099.0
2021-11-01 11:05:00,48.64,48.86,48.64,48.76,22468.0,47.2254,47.439,47.2254,47.3419,22468.0
2021-11-01 11:10:00,48.78,48.89,48.74,48.79,32570.0,47.3613,47.4681,47.3225,47.371,32570.0
2021-11-01 11:15:00,48.82,48.96,48.73,48.96,33951.0,47.4001,47.5361,47.3127,47.5361,33951.0
2021-11-01 11:20:00,48.94,49.0,48.94,48.97,29413.0,47.5166,47.5749,47.5166,47.5458,29413.0
2021-11-01 11:25:00,48.95,49.0,48.9,48.98,23295.0,47.5263,47.5749,47.4778,47.5555,23295.0
2021-11-01 11:30:00,48.98,49.0,48.96,48.97,58888.0,47.5555,47.5749,47.5361,47.5458,58888.0
2021-11-01 11:35:00,48.98,49.07,48.92,49.06,103017.0,47.5555,47.6429,47.4972,47.6331,103017.0
2021-11-01 11:40:00,49.05,49.05,48.91,48.95,21031.0,47.6234,47.6234,47.4875,47.5263,21031.0
2021-11-01 11:45:00,48.95,49.03,48.9,49.02,29345.0,47.5263,47.604,47.4778,47.5943,29345.0
2021-11-01 11:50:00,49.03,49.03,48.95,49.0,28785.0,47.604,47.604,47.5263,47.5749,28785.0
2021-11-01 11:55:00,48.99,49.21,48.99,49.2,37618.0,47.5652,47.7788,47.5652,47.7691,37618.0
2021-11-01 12:00:00,49.19,49.21,49.12,49.15,8744.0,47.7594,47.7788,47.6914,47.7205,8744.0
2021-11-01 12:05:00,49.15,49.24,49.13,49.21,15435.0,47.7205,47.8079,47.7011,47.7788,15435.0
2021-11-01 12:10:00,49.19,49.27,49.16,49.25,14185.0,47.7594,47.837,47.7302,47.8176,14185.0
2021-11-01 12:15:00,49.26,49.26,49.17,49.24,9971.0,47.8273,47.8273,47.7399,47.8079,9971.0
2021-11-01 12:20:00,49.24,49.3,49.21,49.28,16196.0,47.8079,47.8662,47.7788,47.8467,16196.0
2021-11-01 12:25:00,49.28,49.28,49.04,49.05,20915.0,47.8467,47.8467,47.6137,47.6234,20915.0
2021-11-01 12:30:00,49.06,49.16,49.06,49.14,3378.0,47.6331,47.7302,47.6331,47.7108,3378.0
2021-11-01 12:35:00,49.15,49.31,49.14,49.23,10549.0,47.7205,47.8759,47.7108,47.7982,10549.0
2021-11-01 12:40:00,49.21,49.28,49.21,49.24,4354.0,47.7788,47.8467,47.7788,47.8079,4354.0
2021-11-01 12:45:00,49.26,49.27,49.12,49.2,6370.0,47.8273,47.837,47.6914,47.7691,6370.0
2021-11-01 12:50:00,49.21,49.32,49.21,49.32,9575.0,47.7788,47.8856,47.7788,47.8856,9575.0
2021-11-01 12:55:00,49.32,49.39,49.32,49.39,13411.0,47.8856,47.9535,47.8856,47.9535,13411.0
2021-11-01 13:00:00,49.38,49.42,49.32,49.42,10944.0,47.9438,47.9827,47.8856,47.9827,10944.0
2021-11-01 13:05:00,49.43,49.48,49.43,49.45,13480.0,47.9924,48.0409,47.9924,48.0118,13480.0
2021-11-01 13:10:00,49.44,49.44,49.25,49.36,13946.0,48.0021,48.0021,47.8176,47.9244,13946.0
2021-11-01 13:15:00,49.38,49.47,49.36,49.36,9475.0,47.9438,48.0312,47.9244,47.9244,9475.0
2021-11-01 13:20:00,49.35,49.36,49.06,49.07,14813.0,47.9147,47.9244,47.6331,47.6429,14813.0
2021-11-01 13:25:00,49.07,49.15,49.02,49.08,9753.0,47.6429,47.7205,47.5943,47.6526,9753.0
2021-11-01 13:30:00,49.1,49.16,49.02,49.16,11194.0,47.672,47.7302,47.5943,47.7302,11194.0
2021-11-01 13:35:00,49.18,49.36,49.18,49.31,7903.0,47.7497,47.9244,47.7497,47.8759,7903.0
2021-11-01 13:40:00,49.3,49.3,49.05,49.05,17464.0,47.8662,47.8662,47.6234,47.6234,17464.0
2021-11-01 13:45:00,49.06,49.18,49.06,49.17,9252.0,47.6331,47.7497,47.6331,47.7399,9252.0
2021-11-01 13:50:00,49.19,49.19,49.03,49.05,5700.0,47.7594,47.7594,47.604,47.6234,5700.0
2021-11-01 13:55:00,49.07,49.17,49.04,49.14,6800.0,47.6429,47.7399,47.6137,47.7108,6800.0
2021-11-01 14:00:00,49.16,49.21,49.07,49.08,7920.0,47.7302,47.7788,47.6429,47.6526,7920.0
2021-11-01 14:05:00,49.1,49.15,49.04,49.11,6844.0,47.672,47.7205,47.6137,47.6817,6844.0
2021-11-01 14:10:00,49.14,49.19,49.05,49.05,9749.0,47.7108,47.7594,47.6234,47.6234,9749.0
2021-11-01 14:15:00,49.03,49.03,48.84,48.89,26748.0,47.604,47.604,47.4195,47.4681,26748.0
2021-11-01 14:20:00,48.92,49.17,48.92,49.17,16785.0,47.4972,47.7399,47.4972,47.7399,16785.0
2021-11-01 14:25:00,49.13,49.14,48.99,49.03,7293.0,47.7011,47.7108,47.5652,47.604,7293.0
2021-11-01 14:30:00,49.01,49.1,48.95,49.08,5108.0,47.5846,47.672,47.5263,47.6526,5108.0
2021-11-01 14:35:00,49.07,49.1,48.96,48.96,13853.0,47.6429,47.672,47.5361,47.5361,13853.0
2021-11-01 14:40:00,48.97,49.03,48.95,49.02,8164.0,47.5458,47.604,47.5263,47.5943,8164.0
2021-11-01 14:45:00,49.01,49.04,48.99,49.0,5274.0,47.5846,47.6137,47.5652,47.5749,5274.0
2021-11-01 14:50:00,48.99,49.02,48.84,48.84,13364.0,47.5652,47.5943,47.4195,47.4195,13364.0
2021-11-01 14:55:00,48.85,48.98,48.85,48.95,10658.0,47.4293,47.5555,47.4293,47.5263,10658.0
2021-11-01 15:00:00,48.95,48.98,48.88,48.98,7652.0,47.5263,47.5555,47.4584,47.5555,7652.0
2021-11-01 15:05:00,48.98,49.02,48.95,48.97,10851.0,47.5555,47.5943,47.5263,47.5458,10851.0
2021-11-01 15:10:00,48.99,49.08,48.99,49.05,10950.0,47.5652,47.6526,47.5652,47.6234,10950.0
2021-11-01 15:15:00,49.04,49.09,48.98,49.07,9755.0,47.6137,47.6623,47.5555,47.6429,9755.0
2021-11-01 15:20:00,49.1,49.28,49.01,49.26,20507.0,47.672,47.8467,47.5846,47.8273,20507.0
2021-11-01 15:25:00,49.27,49.33,49.24,49.29,13105.0,47.837,47.8953,47.8079,47.8565,13105.0
2021-11-01 15:30:00,49.3,49.49,49.3,49.49,30240.0,47.8662,48.0506,47.8662,48.0506,30240.0
2021-11-01 15:35:00,49.48,49.48,49.34,49.42,27199.0,48.0409,48.0409,47.905,47.9827,27199.0
2021-11-01 15:40:00,49.42,49.5,49.4,49.46,56988.0,47.9827,48.0604,47.9633,48.0215,56988.0
2021-11-01 15:45:00,49.49,49.53,49.46,49.46,49115.0,48.0506,48.0895,48.0215,48.0215,49115.0
2021-11-01 15:50:00,49.5,49.7,49.5,49.69,68807.0,48.0604,48.2545,48.0604,48.2448,68807.0
2021-11-01 15:55:00,49.7,49.96,49.7,49.96,171187.0,48.2545,48.507,48.2545,48.507,171187.0
2021-11-02 09:30:00,49.91,51.09,49.81,50.9,332203.0,48.4584,49.6041,48.3613,49.4196,332203.0
2021-11-02 09:35:00,50.93,51.2,50.63,51.09,46834.0,49.4488,49.7109,49.1575,49.6041,46834.0
2021-11-02 09:40:00,51.12,51.15,50.45,50.45,58046.0,49.6332,49.6624,48.9827,48.9827,58046.0
2021-11-02 09:45:00,50.53,51.15,50.5,51.14,53944.0,49.0604,49.6624,49.0313,49.6527,53944.0
2021-11-02 09:50:00,51.13,51.69,51.09,51.68,75280.0,49.6429,50.1867,49.6041,50.1769,75280.0
2021-11-02 09:55:00,51.7,51.7,51.25,51.45,35433.0,50.1964,50.1964,49.7595,49.9536,35433.0
2021-11-02 10:00:00,51.5,51.51,51.16,51.38,30420.0,50.0022,50.0119,49.6721,49.8857,30420.0
2021-11-02 10:05:00,51.4,51.4,50.83,50.91,45638.0,49.9051,49.9051,49.3517,49.4293,45638.0
2021-11-02 10:10:00,50.87,50.91,50.36,50.48,48597.0,49.3905,49.4293,48.8953,49.0118,48597.0
2021-11-02 10:15:00,50.49,50.8,50.36,50.65,46032.0,49.0216,49.3225,48.8953,49.1769,46032.0
2021-11-02 10:20:00,50.67,50.71,50.4,50.61,19726.0,49.1963,49.2352,48.9342,49.1381,19726.0
2021-11-02 10:25:00,50.66,50.74,50.5,50.59,15544.0,49.1866,49.2643,49.0313,49.1186,15544.0
2021-11-02 10:30:00,50.6,50.83,50.6,50.81,13942.0,49.1284,49.3517,49.1284,49.3323,13942.0
2021-11-02 10:35:00,50.84,50.88,50.58,50.88,17816.0,49.3614,49.4002,49.1089,49.4002,17816.0
2021-11-02 10:40:00,50.87,50.88,50.54,50.6,29404.0,49.3905,49.4002,49.0701,49.1284,29404.0
2021-11-02 10:45:00,50.58,50.8,50.48,50.8,12823.0,49.1089,49.3225,49.0118,49.3225,12823.0
2021-11-02 10:50:00,50.79,50.93,50.74,50.89,15065.0,49.3128,49.4488,49.2643,49.4099,15065.0
2021-11-02 10:55:00,50.92,50.98,50.88,50.93,10870.0,49.4391,49.4973,49.4002,49.4488,10870.0
2021-11-02 11:00:00,50.94,51.08,50.9,51.01,35510.0,49.4585,49.5944,49.4196,49.5264,35510.0
2021-11-02 11:05:00,51.01,51.12,50.95,50.98,15176.0,49.5264,49.6332,49.4682,49.4973,15176.0
2021-11-02 11:10:00,50.98,51.15,50.97,51.05,12929.0,49.4973,49.6624,49.4876,49.5653,12929.0
2021-11-02 11:15:00,51.04,51.09,50.98,51.09,11896.0,49.5556,49.6041,49.4973,49.6041,11896.0
2021-11-02 11:20:00,51.1,51.15,51.07,51.12,10068.0,49.6138,49.6624,49.5847,49.6332,10068.0
2021-11-02 11:25:00,51.13,51.21,51.03,51.21,12447.0,49.6429,49.7206,49.5459,49.7206,12447.0
2021-11-02 11:30:00,51.22,51.23,51.09,51.13,8175.0,49.7303,49.74,49.6041,49.6429,8175.0
2021-11-02 11:35:00,51.11,51.24,51.08,51.23,23569.0,49.6235,49.7497,49.5944,49.74,23569.0
2021-11-02 11:40:00,51.23,51.47,51.19,51.47,26177.0,49.74,49.9731,49.7012,49.9731,26177.0
2021-11-02 11:45:00,51.48,51.54,51.38,51.39,49760.0,49.9828,50.041,49.8857,49.8954,49760.0
2021-11-02 11:50:00,51.39,51.46,51.25,51.34,22678.0,49.8954,49.9633,49.7595,49.8468,22678.0
2021-11-02 11:55:00,51.33,51.34,51.2,51.32,17308.0,49.8371,49.8468,49.7109,49.8274,17308.0
2021-11-02 12:00:00,51.31,51.35,51.1,51.2,15497.0,49.8177,49.8565,49.6138,49.7109,15497.0
2021-11-02 12:05:00,51.19,51.25,51.15,51.18,14696.0,49.7012,49.7595,49.6624,49.6915,14696.0
2021-11-02 12:10:00,51.19,51.42,51.11,51.42,13297.0,49.7012,49.9245,49.6235,49.9245,13297.0
2021-11-02 12:15:00,51.42,51.45,51.27,51.35,9834.0,49.9245,49.9536,49.7789,49.8565,9834.0
2021-11-02 12:20:00,51.41,51.51,51.39,51.51,14824.0,49.9148,50.0119,49.8954,50.0119,14824.0
2021-11-02 12:25:00,51.49,51.58,51.44,51.53,13646.0,49.9925,50.0799,49.9439,50.0313,13646.0
2021-11-02 12:30:00,51.53,51.73,51.51,51.71,26505.0,50.0313,50.2255,50.0119,50.2061,26505.0
2021-11-02 12:35:00,51.7,51.71,51.64,51.69,5087.0,50.1964,50.2061,50.1381,50.1867,5087.0
2021-11-02 12:40:00,51.68,51.68,51.52,51.57,12343.0,50.1769,50.1769,50.0216,50.0701,12343.0
2021-11-02 12:45:00,51.59,51.66,51.57,51.59,14249.0,50.0896,50.1575,50.0701,50.0896,14249.0
2021-11-02 12:50:00,51.55,51.57,51.5,51.57,8308.0,50.0507,50.0701,50.0022,50.0701,8308.0
2021-11-02 12:55:00,51.54,51.57,51.49,51.53,11874.0,50.041,50.0701,49.9925,50.0313,11874.0
2021-11-02 13:00:00,51.52,51.52,51.4,51.4,12139.0,50.0216,50.0216,49.9051,49.9051,12139.0
2021-11-02 13:05:00,51.4,51.43,51.34,51.37,9835.0,49.9051,49.9342,49.8468,49.876,9835.0
2021-11-02 13:10:00,51.39,51.42,51.34,51.34,5592.0,49.8954,49.9245,49.8468,49.8468,5592.0
2021-11-02 13:15:00,51.33,51.36,51.22,51.22,11329.0,49.8371,49.8663,49.7303,49.7303,11329.0
2021-11-02 13:20:00,51.22,51.38,51.22,51.37,7351.0,49.7303,49.8857,49.7303,49.876,7351.0
2021-11-02 13:25:00,51.35,51.37,51.16,51.19,6470.0,49.8565,49.876,49.6721,49.7012,6470.0
2021-11-02 13:30:00,51.19,51.26,51.15,51.15,3970.0,49.7012,49.7692,49.6624,49.6624,3970.0
2021-11-02 13:35:00,51.15,51.26,51.07,51.21,6633.0,49.6624,49.7692,49.5847,49.7206,6633.0
2021-11-02 13:40:00,51.23,51.29,51.2,51.29,7648.0,49.74,49.7983,49.7109,49.7983,7648.0
2021-11-02 13:45:00,51.31,51.31,51.19,51.24,7845.0,49.8177,49.8177,49.7012,49.7497,7845.0
2021-11-02 13:50:00,51.26,51.35,51.24,51.32,6069.0,49.7692,49.8565,49.7497,49.8274,6069.0
2021-11-02 13:55:00,51.32,51.37,51.32,51.36,5350.0,49.8274,49.876,49.8274,49.8663,5350.0
2021-11-02 14:00:00,51.36,51.36,51.2,51.24,9849.0,49.8663,49.8663,49.7109,49.7497,9849.0
2021-11-02 14:05:00,51.23,51.23,50.93,50.93,15170.0,49.74,49.74,49.4488,49.4488,15170.0
2021-11-02 14:10:00,50.95,50.99,50.88,50.9,7552.0,49.4682,49.507,49.4002,49.4196,7552.0
2021-11-02 14:15:00,50.9,51.0,50.8,50.97,7826.0,49.4196,49.5167,49.3225,49.4876,7826.0
2021-11-02 14:20:00,50.98,50.99,50.87,50.92,4280.0,49.4973,49.507,49.3905,49.4391,4280.0
2021-11-02 14:25:00,50.9,50.97,50.88,50.96,7256.0,49.4196,49.4876,49.4002,49.4779,7256.0
2021-11-02 14:30:00,50.97,51.01,50.91,50.91,5985.0,49.4876,49.5264,49.4293,49.4293,5985.0
2021-11-02 14:35:00,50.91,51.06,50.89,51.06,9374.0,49.4293,49.575,49.4099,49.575,9374.0
2021-11-02 14:40:00,51.07,51.16,51.06,51.11,8005.0,49.5847,49.6721,49.575,49.6235,8005.0
2021-11-02 14:45:00,51.12,51.31,51.11,51.26,13197.0,49.6332,49.8177,49.6235,49.7692,13197.0
2021-11-02 14:50:00,51.26,51.3,51.19,51.26,16513.0,49.7692,49.808,49.7012,49.7692,16513.0
2021-11-02 14:55:00,51.28,51.45,51.27,51.44,12584.0,49.7886,49.9536,49.7789,49.9439,12584.0
2021-11-02 15:00:00,51.44,51.44,51.38,51.43,16790.0,49.9439,49.9439,49.8857,49.9342,16790.0
2021-11-02 15:05:00,51.44,51.5,51.44,51.47,14068.0,49.9439,50.0022,49.9439,49.9731,14068.0
2021-11-02 15:10:00,51.46,51.47,51.37,51.43,36644.0,49.9633,49.9731,49.876,49.9342,36644.0
2021-11-02 15:15:00,51.44,51.47,51.38,51.42,14227.0,49.9439,49.9731,49.8857,49.9245,14227.0
2021-11-02 15:20:00,51.42,51.47,51.41,51.46,16917.0,49.9245,49.9731,49.9148,49.9633,16917.0
2021-11-02 15:25:00,51.46,51.58,51.43,51.58,21405.0,49.9633,50.0799,49.9342,50.0799,21405.0
2021-11-02 15:30:00,51.57,51.64,51.5,51.62,25823.0,50.0701,50.1381,50.0022,50.1187,25823.0
2021-11-02 15:35:00,51.62,51.66,51.62,51.63,36704.0,50.1187,50.1575,50.1187,50.1284,36704.0
2021-11-02 15:40:00,51.64,51.8,51.62,51.78,49990.0,50.1381,50.2935,50.1187,50.274,49990.0
2021-11-02 15:45:00,51.78,51.82,51.72,51.75,72726.0,50.274,50.3129,50.2158,50.2449,72726.0
2021-11-02 15:50:00,51.75,51.77,51.58,51.68,51025.0,50.2449,50.2643,50.0799,50.1769,51025.0
2021-11-02 15:55:00,51.67,51.82,51.59,51.82,51758.0,50.1672,50.3129,50.0896,50.3129,51758.0
2021-11-03 09:30:00,52.07,52.15,51.46,51.84,146777.0,50.5556,50.6333,49.9633,50.3323,146777.0
2021-11-03 09:35:00,51.88,51.88,51.42,51.57,48597.0,50.3711,50.3711,49.9245,50.0701,48597.0
2021-11-03 09:40:00,51.54,52.06,51.53,51.65,48662.0,50.041,50.5459,50.0313,50.1478,48662.0
2021-11-03 09:45:00,51.64,51.91,51.54,51.91,18037.0,50.1381,50.4003,50.041,50.4003,18037.0
2021-11-03 09:50:00,51.9,51.92,51.61,51.7,67649.0,50.3905,50.41,50.109,50.1964,67649.0
2021-11-03 09:55:00,51.69,51.85,51.54,51.76,8708.0,50.1867,50.342,50.041,50.2546,8708.0
2021-11-03 10:00:00,51.81,52.05,51.58,51.63,46946.0,50.3032,50.5362,50.0799,50.1284,46946.0
2021-11-03 10:05:00,51.72,52.06,51.72,51.98,45429.0,50.2158,50.5459,50.2158,50.4682,45429.0
2021-11-03 10:10:00,51.99,52.15,51.91,52.01,51609.0,50.4779,50.6333,50.4003,50.4974,51609.0
2021-11-03 10:15:00,52.0,52.1,51.83,51.86,19640.0,50.4876,50.5847,50.3226,50.3517,19640.0
2021-11-03 10:20:00,51.88,52.13,51.78,51.93,28776.0,50.3711,50.6139,50.274,50.4197,28776.0
2021-11-03 10:25:00,51.99,51.99,51.78,51.9,13699.0,50.4779,50.4779,50.274,50.3905,13699.0
2021-11-03 10:30:00,51.89,52.0,51.79,51.94,9713.0,50.3808,50.4876,50.2837,50.4294,9713.0
2021-11-03 10:35:00,51.9,51.97,51.74,51.97,15294.0,50.3905,50.4585,50.2352,50.4585,15294.0
2021-11-03 10:40:00,51.98,52.07,51.9,52.05,19427.0,50.4682,50.5556,50.3905,50.5362,19427.0
2021-11-03 10:45:00,52.06,52.12,51.94,52.12,46631.0,50.5459,50.6042,50.4294,50.6042,46631.0
2021-11-03 10:50:00,52.12,52.34,52.12,52.34,35587.0,50.6042,50.8178,50.6042,50.8178,35587.0
2021-11-03 10:55:00,52.35,52.43,52.26,52.37,14665.0,50.8275,50.9051,50.7401,50.8469,14665.0
2021-11-03 11:00:00,52.38,52.44,52.29,52.35,3599.0,50.8566,50.9148,50.7692,50.8275,3599.0
2021-11-03 11:05:00,52.32,52.32,52.08,52.14,9923.0,50.7983,50.7983,50.5653,50.6236,9923.0
2021-11-03 11:10:00,52.1,52.32,52.1,52.28,4759.0,50.5847,50.7983,50.5847,50.7595,4759.0
2021-11-03 11:15:00,52.35,52.35,52.15,52.25,20305.0,50.8275,50.8275,50.6333,50.7304,20305.0
2021-11-03 11:20:00,52.25,52.41,52.25,52.36,16602.0,50.7304,50.8857,50.7304,50.8372,16602.0
2021-11-03 11:25:00,52.37,52.49,52.3,52.41,13805.0,50.8469,50.9634,50.7789,50.8857,13805.0
2021-11-03 11:30:00,52.42,52.45,52.25,52.26,7557.0,50.8954,50.9246,50.7304,50.7401,7557.0
2021-11-03 11:35:00,52.32,52.45,52.28,52.42,17261.0,50.7983,50.9246,50.7595,50.8954,17261.0
2021-11-03 11:40:00,52.41,52.48,52.41,52.47,6142.0,50.8857,50.9537,50.8857,50.944,6142.0
2021-11-03 11:45:00,52.47,52.58,52.45,52.58,27953.0,50.944,51.0508,50.9246,51.0508,27953.0
2021-11-03 11:50:00,52.58,52.67,52.55,52.65,27118.0,51.0508,51.1382,51.0216,51.1187,27118.0
2021-11-03 11:55:00,52.66,52.71,52.57,52.62,8856.0,51.1284,51.177,51.0411,51.0896,8856.0
2021-11-03 12:00:00,52.55,52.56,52.45,52.46,15319.0,51.0216,51.0314,50.9246,50.9343,15319.0
2021-11-03 12:05:00,52.45,52.48,52.24,52.33,12921.0,50.9246,50.9537,50.7207,50.808,12921.0
2021-11-03 12:10:00,52.36,52.48,52.28,52.48,11911.0,50.8372,50.9537,50.7595,50.9537,11911.0
2021-11-03 12:15:00,52.47,52.53,52.43,52.44,5580.0,50.944,51.0022,50.9051,50.9148,5580.0
2021-11-03 12:20:00,52.48,52.55,52.41,52.42,15118.0,50.9537,51.0216,50.8857,50.8954,15118.0
2021-11-03 12:25:00,52.42,52.51,52.42,52.42,11605.0,50.8954,50.9828,50.8954,50.8954,11605.0
2021-11-03 12:30:00,52.42,52.47,52.36,52.38,4195.0,50.8954,50.944,50.8372,50.8566,4195.0
2021-11-03 12:35:00,52.41,52.5,52.36,52.37,5473.0,50.8857,50.9731,50.8372,50.8469,5473.0
2021-11-03 12:40:00,52.42,52.47,52.28,52.3,5645.0,50.8954,50.944,50.7595,50.7789,5645.0
2021-11-03 12:45:00,52.29,52.32,52.24,52.28,3910.0,50.7692,50.7983,50.7207,50.7595,3910.0
2021-11-03 12:50:00,52.29,52.37,52.24,52.35,8030.0,50.7692,50.8469,50.7207,50.8275,8030.0
2021-11-03 12:55:00,52.35,52.49,52.35,52.49,5097.0,50.8275,50.9634,50.8275,50.9634,5097.0
2021-11-03 13:00:00,52.5,52.62,52.44,52.6,9804.0,50.9731,51.0896,50.9148,51.0702,9804.0
2021-11-03 13:05:00,52.61,52.64,52.54,52.55,17048.0,51.0799,51.109,51.0119,51.0216,17048.0
2021-11-03 13:10:00,52.53,52.62,52.51,52.62,5120.0,51.0022,51.0896,50.9828,51.0896,5120.0
2021-11-03 13:15:00,52.62,52.62,52.52,52.58,5777.0,51.0896,51.0896,50.9925,51.0508,5777.0
2021-11-03 13:20:00,52.59,52.65,52.54,52.57,10939.0,51.0605,51.1187,51.0119,51.0411,10939.0
2021-11-03 13:25:00,52.57,52.65,52.55,52.64,4828.0,51.0411,51.1187,51.0216,51.109,4828.0
2021-11-03 13:30:00,52.68,52.7,52.63,52.65,11334.0,51.1479,51.1673,51.0993,51.1187,11334.0
2021-11-03 13:35:00,52.63,52.64,52.57,52.64,4500.0,51.0993,51.109,51.0411,51.109,4500.0
2021-11-03 13:40:00,52.65,52.71,52.61,52.61,13430.0,51.1187,51.177,51.0799,51.0799,13430.0
2021-11-03 13:45:00,52.62,52.62,52.38,52.49,7317.0,51.0896,51.0896,50.8566,50.9634,7317.0
2021-11-03 13:50:00,52.51,52.6,52.5,52.54,11689.0,50.9828,51.0702,50.9731,51.0119,11689.0
2021-11-03 13:55:00,52.53,52.54,52.46,52.5,10562.0,51.0022,51.0119,50.9343,50.9731,10562.0
2021-11-03 14:00:00,52.5,53.26,52.35,53.15,283858.0,50.9731,51.711,50.8275,51.6042,283858.0
2021-11-03 14:05:00,53.26,53.3,52.87,53.01,10082.0,51.711,51.7498,51.3323,51.4683,10082.0
2021-11-03 14:10:00,52.95,52.99,52.73,52.83,21172.0,51.41,51.4488,51.1964,51.2935,21172.0
2021-11-03 14:15:00,52.84,53.02,52.78,53.01,10483.0,51.3032,51.478,51.245,51.4683,10483.0
2021-11-03 14:20:00,53.0,53.15,52.92,53.14,20715.0,51.4586,51.6042,51.3809,51.5945,20715.0
2021-11-03 14:25:00,53.09,53.15,52.99,53.04,13936.0,51.5459,51.6042,51.4488,51.4974,13936.0
2021-11-03 14:30:00,53.04,53.17,52.8,53.05,18777.0,51.4974,51.6236,51.2644,51.5071,18777.0
2021-11-03 14:35:00,53.06,53.18,52.95,53.14,23629.0,51.5168,51.6333,51.41,51.5945,23629.0
2021-11-03 14:40:00,53.1,53.3,53.04,53.23,29543.0,51.5556,51.7498,51.4974,51.6819,29543.0
2021-11-03 14:45:00,53.26,53.62,53.26,53.6,93886.0,51.711,52.0605,51.711,52.0411,93886.0
2021-11-03 14:50:00,53.61,53.8,53.56,53.73,21901.0,52.0508,52.2353,52.0023,52.1673,21901.0
2021-11-03 14:55:00,53.73,53.79,53.58,53.62,8435.0,52.1673,52.2256,52.0217,52.0605,8435.0
2021-11-03 15:00:00,53.6,53.66,53.5,53.57,8733.0,52.0411,52.0994,51.944,52.012,8733.0
2021-11-03 15:05:00,53.59,53.74,53.58,53.72,7926.0,52.0314,52.177,52.0217,52.1576,7926.0
2021-11-03 15:10:00,53.69,53.78,53.57,53.63,20427.0,52.1285,52.2159,52.012,52.0702,20427.0
2021-11-03 15:15:00,53.63,53.8,53.59,53.75,18150.0,52.0702,52.2353,52.0314,52.1867,18150.0
2021-11-03 15:20:00,53.74,53.77,53.65,53.73,10008.0,52.177,52.2062,52.0897,52.1673,10008.0
2021-11-03 15:25:00,53.7,53.74,53.52,53.61,13247.0,52.1382,52.177,51.9634,52.0508,13247.0
2021-11-03 15:30:00,53.63,53.79,53.52,53.61,16767.0,52.0702,52.2256,51.9634,52.0508,16767.0
2021-11-03 15:35:00,53.6,53.61,53.45,53.57,9325.0,52.0411,52.0508,51.8955,52.012,9325.0
2021-11-03 15:40:00,53.55,53.68,53.55,53.65,9355.0,51.9926,52.1188,51.9926,52.0897,9355.0
2021-11-03 15:45:00,53.65,53.7,53.63,53.7,19386.0,52.0897,52.1382,52.0702,52.1382,19386.0
2021-11-03 15:50:00,53.71,53.78,53.6,53.78,35490.0,52.1479,52.2159,52.0411,52.2159,35490.0
2021-11-03 15:55:00,53.67,53.81,53.65,53.65,44852.0,52.1091,52.245,52.0897,52.0897,44852.0
2021-11-04 09:30:00,55.41,55.51,54.87,55.03,248028.0,53.7985,53.8956,53.2742,53.4295,248028.0
2021-11-04 09:35:00,55.02,55.1,54.58,54.76,69262.0,53.4198,53.4975,52.9926,53.1674,69262.0
2021-11-04 09:40:00,54.75,55.27,54.7,55.25,61900.0,53.1577,53.6625,53.1091,53.6431,61900.0
2021-11-04 09:45:00,55.25,55.47,55.13,55.46,57706.0,53.6431,53.8567,53.5266,53.847,57706.0
2021-11-04 09:50:00,55.46,55.56,55.3,55.33,86801.0,53.847,53.9441,53.6917,53.7208,86801.0
2021-11-04 09:55:00,55.32,55.87,55.32,55.84,211072.0,53.7111,54.2451,53.7111,54.216,211072.0
2021-11-04 10:00:00,55.88,56.3,55.88,56.27,124204.0,54.2548,54.6626,54.2548,54.6335,124204.0
2021-11-04 10:05:00,56.22,56.45,56.15,56.16,36166.0,54.5849,54.8082,54.5169,54.5267,36166.0
2021-11-04 10:10:00,56.16,56.48,56.16,56.45,36221.0,54.5267,54.8373,54.5267,54.8082,36221.0
2021-11-04 10:15:00,56.47,56.55,56.44,56.48,43407.0,54.8276,54.9053,54.7985,54.8373,43407.0
2021-11-04 10:20:00,56.51,56.53,56.3,56.52,73890.0,54.8665,54.8859,54.6626,54.8762,73890.0
2021-11-04 10:25:00,56.54,56.79,56.48,56.76,51566.0,54.8956,55.1383,54.8373,55.1092,51566.0
2021-11-04 10:30:00,56.76,57.04,56.71,56.93,73456.0,55.1092,55.3811,55.0607,55.2743,73456.0
2021-11-04 10:35:00,56.92,56.99,56.79,56.98,33965.0,55.2645,55.3325,55.1383,55.3228,33965.0
2021-11-04 10:40:00,56.97,57.01,56.68,56.75,45799.0,55.3131,55.3519,55.0315,55.0995,45799.0
2021-11-04 10:45:00,56.77,56.79,56.57,56.76,48638.0,55.1189,55.1383,54.9247,55.1092,48638.0
2021-11-04 10:50:00,56.75,57.03,56.74,56.9,39469.0,55.0995,55.3713,55.0898,55.2451,39469.0
2021-11-04 10:55:00,56.89,56.95,56.76,56.94,34869.0,55.2354,55.2937,55.1092,55.284,34869.0
2021-11-04 11:00:00,56.95,56.99,56.72,56.75,26070.0,55.2937,55.3325,55.0704,55.0995,26070.0
2021-11-04 11:05:00,56.76,56.92,56.76,56.83,24430.0,55.1092,55.2645,55.1092,55.1772,24430.0
2021-11-04 11:10:00,56.86,57.27,56.79,57.12,67649.0,55.2063,55.6044,55.1383,55.4587,67649.0
2021-11-04 11:15:00,57.11,57.18,56.74,56.91,26313.0,55.449,55.517,55.0898,55.2548,26313.0
2021-11-04 11:20:00,56.9,56.95,56.38,56.49,68290.0,55.2451,55.2937,54.7403,54.8471,68290.0
2021-11-04 11:25:00,56.47,56.5,55.99,56.11,40228.0,54.8276,54.8568,54.3616,54.4781,40228.0
2021-11-04 11:30:00,56.14,56.65,56.06,56.6,24046.0,54.5072,55.0024,54.4296,54.9539,24046.0
2021-11-04 11:35:00,56.61,56.82,56.61,56.7,35333.0,54.9636,55.1675,54.9636,55.0509,35333.0
2021-11-04 11:40:00,56.72,56.78,56.44,56.6,30113.0,55.0704,55.1286,54.7985,54.9539,30113.0
2021-11-04 11:45:00,56.66,56.72,56.44,56.44,40795.0,55.0121,55.0704,54.7985,54.7985,40795.0
2021-11-04 11:50:00,56.45,56.78,56.33,56.78,30453.0,54.8082,55.1286,54.6917,55.1286,30453.0
2021-11-04 11:55:00,56.78,57.18,56.78,57.13,75624.0,55.1286,55.517,55.1286,55.4684,75624.0
2021-11-04 12:00:00,57.12,57.38,57.12,57.27,44101.0,55.4587,55.7112,55.4587,55.6044,44101.0
2021-11-04 12:05:00,57.27,57.6,57.27,57.6,22558.0,55.6044,55.9248,55.6044,55.9248,22558.0
2021-11-04 12:10:00,57.62,57.95,57.61,57.73,69903.0,55.9442,56.2646,55.9345,56.051,69903.0
2021-11-04 12:15:00,57.78,57.95,57.43,57.6,21708.0,56.0995,56.2646,55.7597,55.9248,21708.0
2021-11-04 12:20:00,57.6,57.78,57.39,57.49,44835.0,55.9248,56.0995,55.7209,55.818,44835.0
2021-11-04 12:25:00,57.49,57.53,57.37,57.48,25804.0,55.818,55.8568,55.7015,55.8083,25804.0
2021-11-04 12:30:00,57.46,57.47,57.18,57.27,16584.0,55.7888,55.7986,55.517,55.6044,16584.0
2021-11-04 12:35:00,57.28,57.6,57.28,57.57,23116.0,55.6141,55.9248,55.6141,55.8956,23116.0
2021-11-04 12:40:00,57.55,57.67,57.42,57.65,15680.0,55.8762,55.9927,55.75,55.9733,15680.0
2021-11-04 12:45:00,57.63,57.91,57.63,57.85,56119.0,55.9539,56.2258,55.9539,56.1675,56119.0
2021-11-04 12:50:00,57.81,57.91,57.57,57.66,24362.0,56.1287,56.2258,55.8956,55.983,24362.0
2021-11-04 12:55:00,57.67,57.84,57.67,57.81,32040.0,55.9927,56.1578,55.9927,56.1287,32040.0
2021-11-04 13:00:00,57.84,57.85,57.63,57.63,25071.0,56.1578,56.1675,55.9539,55.9539,25071.0
2021-11-04 13:05:00,57.67,57.8,57.63,57.76,12111.0,55.9927,56.119,55.9539,56.0801,12111.0
2021-11-04 13:10:00,57.79,57.98,57.73,57.93,28832.0,56.1092,56.2937,56.051,56.2452,28832.0
2021-11-04 13:15:00,57.86,57.92,57.65,57.8,26817.0,56.1772,56.2355,55.9733,56.119,26817.0
2021-11-04 13:20:00,57.85,57.97,57.83,57.93,13374.0,56.1675,56.284,56.1481,56.2452,13374.0
2021-11-04 13:25:00,57.96,58.06,57.9,58.04,44132.0,56.2743,56.3714,56.216,56.352,44132.0
2021-11-04 13:30:00,58.04,58.22,58.04,58.08,22863.0,56.352,56.5267,56.352,56.3908,22863.0
2021-11-04 13:35:00,58.09,58.19,58.03,58.14,27543.0,56.4005,56.4976,56.3423,56.4491,27543.0
2021-11-04 13:40:00,58.16,58.3,58.14,58.3,26738.0,56.4685,56.6044,56.4491,56.6044,26738.0
2021-11-04 13:45:00,58.34,58.43,58.28,58.3,24096.0,56.6432,56.7306,56.585,56.6044,24096.0
2021-11-04 13:50:00,58.29,58.47,58.27,58.47,25288.0,56.5947,56.7695,56.5753,56.7695,25288.0
2021-11-04 13:55:00,58.44,58.72,58.39,58.63,44104.0,56.7403,57.0122,56.6918,56.9248,44104.0
2021-11-04 14:00:00,58.67,58.67,58.4,58.42,24964.0,56.9637,56.9637,56.7015,56.7209,24964.0
2021-11-04 14:05:00,58.45,58.71,58.23,58.7,30693.0,56.7501,57.0025,56.5364,56.9928,30693.0
2021-11-04 14:10:00,58.7,58.8,58.63,58.75,26167.0,56.9928,57.0899,56.9248,57.0413,26167.0
2021-11-04 14:15:00,58.73,58.84,58.64,58.81,38208.0,57.0219,57.1287,56.9345,57.0996,38208.0
2021-11-04 14:20:00,58.81,58.99,58.73,58.95,39406.0,57.0996,57.2743,57.0219,57.2355,39406.0
2021-11-04 14:25:00,58.99,59.2,58.99,59.2,30884.0,57.2743,57.4782,57.2743,57.4782,30884.0
2021-11-04 14:30:00,59.21,59.26,58.98,59.01,32065.0,57.4879,57.5365,57.2646,57.2938,32065.0
2021-11-04 14:35:00,59.03,59.31,59.02,59.26,32255.0,57.3132,57.585,57.3035,57.5365,32255.0
2021-11-04 14:40:00,59.26,59.44,59.25,59.44,19575.0,57.5365,57.7113,57.5268,57.7113,19575.0
2021-11-04 14:45:00,59.45,59.65,59.39,59.48,55817.0,57.721,57.9151,57.6627,57.7501,55817.0
2021-11-04 14:50:00,59.5,59.83,59.47,59.48,48428.0,57.7695,58.0899,57.7404,57.7501,48428.0
2021-11-04 14:55:00,59.47,59.61,58.66,58.67,66336.0,57.7404,57.8763,56.9539,56.9637,66336.0
2021-11-04 15:00:00,58.67,58.82,58.49,58.65,39649.0,56.9637,57.1093,56.7889,56.9442,39649.0
2021-11-04 15:05:00,58.68,58.81,58.32,58.45,51619.0,56.9734,57.0996,56.6238,56.7501,51619.0
2021-11-04 15:10:00,58.51,58.78,58.5,58.72,34014.0,56.8083,57.0705,56.7986,57.0122,34014.0
2021-11-04 15:15:00,58.77,58.98,58.74,58.89,40381.0,57.0607,57.2646,57.0316,57.1773,40381.0
2021-11-04 15:20:00,58.92,59.08,58.82,58.93,56172.0,57.2064,57.3617,57.1093,57.2161,56172.0
2021-11-04 15:25:00,58.92,59.01,58.66,58.69,30418.0,57.2064,57.2938,56.9539,56.9831,30418.0
2021-11-04 15:30:00,58.72,58.85,58.62,58.67,25917.0,57.0122,57.1384,56.9151,56.9637,25917.0
2021-11-04 15:35:00,58.66,58.68,58.22,58.26,34949.0,56.9539,56.9734,56.5267,56.5656,34949.0
2021-11-04 15:40:00,58.27,58.28,58.04,58.15,30165.0,56.5753,56.585,56.352,56.4588,30165.0
2021-11-04 15:45:00,58.18,58.91,58.15,58.91,20524.0,56.4879,57.1967,56.4588,57.1967,20524.0
2021-11-04 15:50:00,58.87,59.11,58.66,59.09,59284.0,57.1578,57.3909,56.9539,57.3714,59284.0
2021-11-04 15:55:00,59.11,59.25,58.95,59.17,89251.0,57.3909,57.5268,57.2355,57.4491,89251.0
2021-11-05 09:30:00,60.04,61.57,60.04,61.5,346352.0,58.2938,59.7793,58.2938,59.7113,346352.0
2021-11-05 09:35:00,61.52,62.24,61.52,62.15,112759.0,59.7308,60.4298,59.7308,60.3424,112759.0
2021-11-05 09:40:00,62.2,62.23,61.0,61.28,115330.0,60.391,60.4201,59.2259,59.4977,115330.0
2021-11-05 09:45:00,61.27,61.6,60.78,60.96,52744.0,59.488,59.8084,59.0123,59.187,52744.0
2021-11-05 09:50:00,60.94,60.96,60.04,60.22,55747.0,59.1676,59.187,58.2938,58.4686,55747.0
2021-11-05 09:55:00,60.24,60.47,59.67,60.47,98800.0,58.488,58.7113,57.9346,58.7113,98800.0
2021-11-05 10:00:00,60.51,60.73,60.35,60.64,57526.0,58.7501,58.9637,58.5948,58.8764,57526.0
2021-11-05 10:05:00,60.63,60.8,60.11,60.27,46171.0,58.8666,59.0317,58.3618,58.5171,46171.0
2021-11-05 10:10:00,60.24,60.72,60.12,60.68,37252.0,58.488,58.954,58.3715,58.9152,37252.0
2021-11-05 10:15:00,60.7,61.41,60.67,61.29,82006.0,58.9346,59.624,58.9055,59.5075,82006.0
2021-11-05 10:20:00,61.29,61.31,61.05,61.26,38477.0,59.5075,59.5269,59.2744,59.4783,38477.0
2021-11-05 10:25:00,61.26,61.4,60.98,61.11,28296.0,59.4783,59.6143,59.2065,59.3327,28296.0
2021-11-05 10:30:00,61.11,61.22,60.88,61.0,40204.0,59.3327,59.4395,59.1094,59.2259,40204.0
2021-11-05 10:35:00,61.02,61.39,61.0,61.37,29788.0,59.2453,59.6045,59.2259,59.5851,29788.0
2021-11-05 10:40:00,61.38,61.62,61.22,61.4,33450.0,59.5948,59.8279,59.4395,59.6143,33450.0
2021-11-05 10:45:00,61.43,61.65,61.4,61.46,34858.0,59.6434,59.857,59.6143,59.6725,34858.0
2021-11-05 10:50:00,61.5,61.74,61.5,61.52,18834.0,59.7113,59.9444,59.7113,59.7308,18834.0
2021-11-05 10:55:00,61.55,61.83,61.52,61.81,26742.0,59.7599,60.0317,59.7308,60.0123,26742.0
2021-11-05 11:00:00,61.8,61.87,61.65,61.65,14616.0,60.0026,60.0706,59.857,59.857,14616.0
2021-11-05 11:05:00,61.67,61.93,61.67,61.85,12312.0,59.8764,60.1288,59.8764,60.0512,12312.0
2021-11-05 11:10:00,61.85,61.95,61.75,61.95,15813.0,60.0512,60.1483,59.9541,60.1483,15813.0
2021-11-05 11:15:00,61.92,62.4,61.91,62.33,120569.0,60.1191,60.5852,60.1094,60.5172,120569.0
2021-11-05 11:20:00,62.33,62.37,62.01,62.1,54914.0,60.5172,60.556,60.2065,60.2939,54914.0
2021-11-05 11:25:00,62.09,62.21,61.97,62.03,34639.0,60.2842,60.4007,60.1677,60.2259,34639.0
2021-11-05 11:30:00,62.0,62.16,61.95,62.07,17239.0,60.1968,60.3521,60.1483,60.2648,17239.0
2021-11-05 11:35:00,62.12,62.25,62.04,62.11,24079.0,60.3133,60.4395,60.2356,60.3036,24079.0
2021-11-05 11:40:00,62.15,62.17,61.95,62.15,17095.0,60.3424,60.3619,60.1483,60.3424,17095.0
2021-11-05 11:45:00,62.12,62.39,62.09,62.37,25642.0,60.3133,60.5755,60.2842,60.556,25642.0
2021-11-05 11:50:00,62.37,62.38,62.17,62.26,30238.0,60.556,60.5658,60.3619,60.4492,30238.0
2021-11-05 11:55:00,62.3,62.3,62.1,62.24,16905.0,60.4881,60.4881,60.2939,60.4298,16905.0
2021-11-05 12:00:00,62.2,62.32,62.18,62.27,36516.0,60.391,60.5075,60.3716,60.459,36516.0
2021-11-05 12:05:00,62.27,62.32,62.1,62.19,77111.0,60.459,60.5075,60.2939,60.3813,77111.0
2021-11-05 12:10:00,62.18,62.2,62.02,62.09,28104.0,60.3716,60.391,60.2162,60.2842,28104.0
2021-11-05 12:15:00,62.09,62.1,61.45,61.45,45938.0,60.2842,60.2939,59.6628,59.6628,45938.0
2021-11-05 12:20:00,61.49,61.61,61.47,61.49,9841.0,59.7016,59.8181,59.6822,59.7016,9841.0
2021-11-05 12:25:00,61.46,61.47,61.26,61.39,18032.0,59.6725,59.6822,59.4783,59.6045,18032.0
2021-11-05 12:30:00,61.38,61.44,61.1,61.22,28504.0,59.5948,59.6531,59.323,59.4395,28504.0
2021-11-05 12:35:00,61.22,61.31,60.82,61.0,23220.0,59.4395,59.5269,59.0511,59.2259,23220.0
2021-11-05 12:40:00,61.01,61.04,60.82,60.84,13537.0,59.2356,59.2647,59.0511,59.0705,13537.0
2021-11-05 12:45:00,60.82,60.84,60.59,60.78,17221.0,59.0511,59.0705,58.8278,59.0123,17221.0
2021-11-05 12:50:00,60.82,60.85,60.46,60.84,15784.0,59.0511,59.0802,58.7016,59.0705,15784.0
2021-11-05 12:55:00,60.81,60.93,60.61,60.83,21926.0,59.0414,59.1579,58.8472,59.0608,21926.0
2021-11-05 13:00:00,60.76,60.94,60.56,60.8,21165.0,58.9929,59.1676,58.7987,59.0317,21165.0
2021-11-05 13:05:00,60.81,60.84,60.28,60.29,18697.0,59.0414,59.0705,58.5268,58.5365,18697.0
2021-11-05 13:10:00,60.25,60.33,60.02,60.29,28431.0,58.4977,58.5754,58.2744,58.5365,28431.0
2021-11-05 13:15:00,60.24,60.45,60.08,60.43,25781.0,58.488,58.6919,58.3326,58.6725,25781.0
2021-11-05 13:20:00,60.45,60.46,59.96,59.98,50032.0,58.6919,58.7016,58.2161,58.2356,50032.0
2021-11-05 13:25:00,59.97,59.97,59.22,59.22,91929.0,58.2258,58.2258,57.4977,57.4977,91929.0
2021-11-05 13:30:00,59.25,60.14,59.25,60.12,51142.0,57.5268,58.3909,57.5268,58.3715,51142.0
2021-11-05 13:35:00,60.08,60.24,59.86,60.06,46585.0,58.3326,58.488,58.119,58.3132,46585.0
2021-11-05 13:40:00,60.09,60.26,60.03,60.19,29002.0,58.3424,58.5074,58.2841,58.4394,29002.0
2021-11-05 13:45:00,60.19,60.26,59.88,60.26,46296.0,58.4394,58.5074,58.1385,58.5074,46296.0
2021-11-05 13:50:00,60.24,60.49,60.2,60.48,25862.0,58.488,58.7307,58.4492,58.721,25862.0
2021-11-05 13:55:00,60.44,60.67,60.32,60.66,14798.0,58.6822,58.9055,58.5657,58.8958,14798.0
2021-11-05 14:00:00,60.6,60.82,60.54,60.8,20826.0,58.8375,59.0511,58.7793,59.0317,20826.0
2021-11-05 14:05:00,60.79,60.98,60.77,60.79,16154.0,59.022,59.2065,59.0026,59.022,16154.0
2021-11-05 14:10:00,60.77,60.89,60.72,60.76,21483.0,59.0026,59.1191,58.954,58.9929,21483.0
2021-11-05 14:15:00,60.8,60.82,60.62,60.66,15813.0,59.0317,59.0511,58.8569,58.8958,15813.0
2021-11-05 14:20:00,60.63,60.68,60.21,60.25,32166.0,58.8666,58.9152,58.4589,58.4977,32166.0
2021-11-05 14:25:00,60.25,60.78,60.21,60.77,30687.0,58.4977,59.0123,58.4589,59.0026,30687.0
2021-11-05 14:30:00,60.7,60.72,60.61,60.72,8654.0,58.9346,58.954,58.8472,58.954,8654.0
2021-11-05 14:35:00,60.72,60.94,60.63,60.87,14106.0,58.954,59.1676,58.8666,59.0997,14106.0
2021-11-05 14:40:00,60.86,60.9,60.71,60.9,19618.0,59.09,59.1288,58.9443,59.1288,19618.0
2021-11-05 14:45:00,60.91,61.19,60.88,61.15,26213.0,59.1385,59.4104,59.1094,59.3715,26213.0
2021-11-05 14:50:00,61.12,61.15,60.89,61.09,25419.0,59.3424,59.3715,59.1191,59.3133,25419.0
2021-11-05 14:55:00,61.13,61.22,61.04,61.05,15780.0,59.3521,59.4395,59.2647,59.2744,15780.0
2021-11-05 15:00:00,61.06,61.09,60.48,60.61,42086.0,59.2841,59.3133,58.721,58.8472,42086.0
2021-11-05 15:05:00,60.61,60.92,60.54,60.91,38712.0,58.8472,59.1482,58.7793,59.1385,38712.0
2021-11-05 15:10:00,60.92,61.11,60.9,61.06,18420.0,59.1482,59.3327,59.1288,59.2841,18420.0
2021-11-05 15:15:00,61.06,61.2,60.92,61.16,29951.0,59.2841,59.4201,59.1482,59.3812,29951.0
2021-11-05 15:20:00,61.19,61.25,60.7,60.77,37607.0,59.4104,59.4686,58.9346,59.0026,37607.0
2021-11-05 15:25:00,60.82,60.92,60.65,60.86,17533.0,59.0511,59.1482,58.8861,59.09,17533.0
2021-11-05 15:30:00,60.88,61.09,60.8,61.05,19935.0,59.1094,59.3133,59.0317,59.2744,19935.0
2021-11-05 15:35:00,61.07,61.18,61.05,61.08,30315.0,59.2939,59.4007,59.2744,59.3036,30315.0
2021-11-05 15:40:00,61.08,61.1,60.7,60.77,23498.0,59.3036,59.323,58.9346,59.0026,23498.0
2021-11-05 15:45:00,60.78,60.96,60.69,60.7,23444.0,59.0123,59.187,58.9249,58.9346,23444.0
2021-11-05 15:50:00,60.7,60.87,60.39,60.45,50238.0,58.9346,59.0997,58.6336,58.6919,50238.0
2021-11-05 15:55:00,60.43,60.99,60.41,60.89,35394.0,58.6725,59.2162,58.653,59.1191,35394.0
2021-11-08 09:30:00,62.1,62.68,61.96,62.45,277406.0,60.2939,60.857,60.158,60.6337,277406.0
2021-11-08 09:35:00,62.51,63.3,62.51,62.84,114737.0,60.692,61.459,60.692,61.0124,114737.0
2021-11-08 09:40:00,62.87,63.11,62.51,62.51,53949.0,61.0415,61.2745,60.692,60.692,53949.0
2021-11-08 09:45:00,62.51,62.54,62.12,62.2,56085.0,60.692,60.7211,60.3133,60.391,56085.0
2021-11-08 09:50:00,62.21,62.37,61.67,61.93,76125.0,60.4007,60.556,59.8764,60.1288,76125.0
2021-11-08 09:55:00,61.93,62.07,61.51,61.95,45971.0,60.1288,60.2648,59.7211,60.1483,45971.0
2021-11-08 10:00:00,61.96,62.06,61.5,61.93,49062.0,60.158,60.2551,59.7113,60.1288,49062.0
2021-11-08 10:05:00,61.88,62.41,61.77,61.81,68633.0,60.0803,60.5949,59.9735,60.0123,68633.0
2021-11-08 10:10:00,61.83,62.24,61.73,62.01,45459.0,60.0317,60.4298,59.9347,60.2065,45459.0
2021-11-08 10:15:00,62.1,62.27,61.93,62.05,55730.0,60.2939,60.459,60.1288,60.2453,55730.0
2021-11-08 10:20:00,62.08,62.29,62.01,62.27,53576.0,60.2745,60.4784,60.2065,60.459,53576.0
2021-11-08 10:25:00,62.26,62.53,62.2,62.23,41192.0,60.4492,60.7114,60.391,60.4201,41192.0
2021-11-08 10:30:00,62.28,62.38,62.0,62.07,21558.0,60.4687,60.5658,60.1968,60.2648,21558.0
2021-11-08 10:35:00,62.09,62.33,61.84,61.97,23775.0,60.2842,60.5172,60.0415,60.1677,23775.0
2021-11-08 10:40:00,61.97,62.16,61.65,61.95,46271.0,60.1677,60.3521,59.857,60.1483,46271.0
2021-11-08 10:45:00,61.91,62.45,61.91,62.37,35568.0,60.1094,60.6337,60.1094,60.556,35568.0
2021-11-08 10:50:00,62.36,62.41,62.12,62.32,19844.0,60.5463,60.5949,60.3133,60.5075,19844.0
2021-11-08 10:55:00,62.32,62.55,62.21,62.44,46848.0,60.5075,60.7308,60.4007,60.624,46848.0
2021-11-08 11:00:00,62.49,62.54,62.35,62.42,19321.0,60.6726,60.7211,60.5366,60.6046,19321.0
2021-11-08 11:05:00,62.44,63.01,62.32,62.95,71851.0,60.624,61.1774,60.5075,61.1192,71851.0
2021-11-08 11:10:00,62.85,62.95,62.44,62.49,44852.0,61.0221,61.1192,60.624,60.6726,44852.0
2021-11-08 11:15:00,62.47,62.65,62.23,62.56,34802.0,60.6531,60.8279,60.4201,60.7405,34802.0
2021-11-08 11:20:00,62.59,63.14,62.59,62.91,48028.0,60.7696,61.3036,60.7696,61.0803,48028.0
2021-11-08 11:25:00,62.92,63.57,62.92,63.46,69018.0,61.09,61.7211,61.09,61.6143,69018.0
2021-11-08 11:30:00,63.45,63.8,63.32,63.8,35040.0,61.6046,61.9445,61.4784,61.9445,35040.0
2021-11-08 11:35:00,63.71,64.37,63.68,64.1,81124.0,61.8571,62.4979,61.8279,62.2357,81124.0
2021-11-08 11:40:00,64.08,64.2,63.83,64.05,17606.0,62.2163,62.3328,61.9736,62.1872,17606.0
2021-11-08 11:45:00,64.0,64.15,63.62,63.7,25522.0,62.1386,62.2843,61.7697,61.8474,25522.0
2021-11-08 11:50:00,63.7,63.7,63.22,63.61,59376.0,61.8474,61.8474,61.3813,61.76,59376.0
2021-11-08 11:55:00,63.63,63.85,63.5,63.74,69840.0,61.7794,61.993,61.6532,61.8862,69840.0
2021-11-08 12:00:00,63.76,64.05,63.5,63.5,34456.0,61.9056,62.1872,61.6532,61.6532,34456.0
2021-11-08 12:05:00,63.47,63.79,63.44,63.61,8287.0,61.624,61.9347,61.5949,61.76,8287.0
2021-11-08 12:10:00,63.63,63.8,63.49,63.6,15066.0,61.7794,61.9445,61.6435,61.7503,15066.0
2021-11-08 12:15:00,63.6,63.8,63.43,63.75,69803.0,61.7503,61.9445,61.5852,61.8959,69803.0
2021-11-08 12:20:00,63.81,63.83,63.64,63.67,11516.0,61.9542,61.9736,61.7891,61.8182,11516.0
2021-11-08 12:25:00,63.72,63.77,63.5,63.6,24058.0,61.8668,61.9153,61.6532,61.7503,24058.0
2021-11-08 12:30:00,63.65,63.73,63.44,63.73,13237.0,61.7988,61.8765,61.5949,61.8765,13237.0
2021-11-08 12:35:00,63.67,63.76,63.36,63.55,14258.0,61.8182,61.9056,61.5172,61.7017,14258.0
2021-11-08 12:40:00,63.58,63.91,63.57,63.89,18179.0,61.7309,62.0513,61.7211,62.0318,18179.0
2021-11-08 12:45:00,63.9,63.99,63.64,63.64,23976.0,62.0415,62.1289,61.7891,61.7891,23976.0
2021-11-08 12:50:00,63.64,63.69,63.44,63.67,44611.0,61.7891,61.8377,61.5949,61.8182,44611.0
2021-11-08 12:55:00,63.72,63.82,63.49,63.82,24009.0,61.8668,61.9639,61.6435,61.9639,24009.0
2021-11-08 13:00:00,63.78,64.18,63.74,64.08,26430.0,61.925,62.3134,61.8862,62.2163,26430.0
2021-11-08 13:05:00,64.08,64.2,64.01,64.05,14189.0,62.2163,62.3328,62.1483,62.1872,14189.0
2021-11-08 13:10:00,64.07,64.42,64.06,64.35,20675.0,62.2066,62.5464,62.1969,62.4785,20675.0
2021-11-08 13:15:00,64.35,64.42,64.27,64.37,16246.0,62.4785,62.5464,62.4008,62.4979,16246.0
2021-11-08 13:20:00,64.37,64.44,64.2,64.36,15446.0,62.4979,62.5658,62.3328,62.4882,15446.0
2021-11-08 13:25:00,64.34,64.53,64.28,64.35,64630.0,62.4687,62.6532,62.4105,62.4785,64630.0
2021-11-08 13:30:00,64.39,64.57,64.38,64.38,21167.0,62.5173,62.6921,62.5076,62.5076,21167.0
2021-11-08 13:35:00,64.34,64.52,64.28,64.36,18229.0,62.4687,62.6435,62.4105,62.4882,18229.0
2021-11-08 13:40:00,64.35,64.4,64.02,64.13,15795.0,62.4785,62.527,62.1581,62.2649,15795.0
2021-11-08 13:45:00,64.06,64.49,64.03,64.31,26775.0,62.1969,62.6144,62.1678,62.4396,26775.0
2021-11-08 13:50:00,64.37,64.54,64.35,64.54,13869.0,62.4979,62.6629,62.4785,62.6629,13869.0
2021-11-08 13:55:00,64.52,64.56,64.3,64.35,5015.0,62.6435,62.6823,62.4299,62.4785,5015.0
2021-11-08 14:00:00,64.36,64.45,64.18,64.18,18959.0,62.4882,62.5755,62.3134,62.3134,18959.0
2021-11-08 14:05:00,64.13,64.45,64.01,64.42,15456.0,62.2649,62.5755,62.1483,62.5464,15456.0
2021-11-08 14:10:00,64.43,64.64,64.35,64.64,17696.0,62.5561,62.76,62.4785,62.76,17696.0
2021-11-08 14:15:00,64.64,64.71,64.52,64.6,17066.0,62.76,62.828,62.6435,62.7212,17066.0
2021-11-08 14:20:00,64.53,64.53,64.26,64.26,10995.0,62.6532,62.6532,62.3911,62.3911,10995.0
2021-11-08 14:25:00,64.3,64.3,63.86,63.88,32328.0,62.4299,62.4299,62.0027,62.0221,32328.0
2021-11-08 14:30:00,63.91,64.14,63.9,64.08,20998.0,62.0513,62.2746,62.0415,62.2163,20998.0
2021-11-08 14:35:00,64.08,64.21,64.05,64.19,14266.0,62.2163,62.3425,62.1872,62.3231,14266.0
2021-11-08 14:40:00,64.22,64.32,64.18,64.3,5546.0,62.3522,62.4493,62.3134,62.4299,5546.0
2021-11-08 14:45:00,64.29,64.39,64.19,64.31,9135.0,62.4202,62.5173,62.3231,62.4396,9135.0
2021-11-08 14:50:00,64.33,64.35,64.16,64.17,8862.0,62.459,62.4785,62.294,62.3037,8862.0
2021-11-08 14:55:00,64.18,64.31,64.15,64.25,10015.0,62.3134,62.4396,62.2843,62.3814,10015.0
2021-11-08 15:00:00,64.21,64.24,64.08,64.24,5453.0,62.3425,62.3717,62.2163,62.3717,5453.0
2021-11-08 15:05:00,64.24,64.25,63.84,63.87,7353.0,62.3717,62.3814,61.9833,62.0124,7353.0
2021-11-08 15:10:00,63.88,64.04,63.82,63.99,4300.0,62.0221,62.1775,61.9639,62.1289,4300.0
2021-11-08 15:15:00,64.08,64.17,64.03,64.11,5300.0,62.2163,62.3037,62.1678,62.2454,5300.0
2021-11-08 15:20:00,64.13,64.15,63.89,63.94,7404.0,62.2649,62.2843,62.0318,62.0804,7404.0
2021-11-08 15:25:00,63.95,63.98,63.68,63.74,15014.0,62.0901,62.1192,61.8279,61.8862,15014.0
2021-11-08 15:30:00,63.79,63.85,63.62,63.63,8356.0,61.9347,61.993,61.7697,61.7794,8356.0
2021-11-08 15:35:00,63.62,63.75,63.62,63.71,11126.0,61.7697,61.8959,61.7697,61.8571,11126.0
2021-11-08 15:40:00,63.72,63.73,63.45,63.47,32906.0,61.8668,61.8765,61.6046,61.624,32906.0
2021-11-08 15:45:00,63.46,63.48,63.03,63.07,70251.0,61.6143,61.6338,61.1968,61.2357,70251.0
2021-11-08 15:50:00,63.09,63.42,63.02,63.42,55865.0,61.2551,61.5755,61.1871,61.5755,55865.0
2021-11-08 15:55:00,63.44,63.6,63.42,63.6,31313.0,61.5949,61.7503,61.5755,61.7503,31313.0
2021-11-09 09:30:00,65.27,65.62,64.47,65.0,255036.0,63.3717,63.7115,62.595,63.1096,255036.0
2021-11-09 09:35:00,64.95,64.99,64.44,64.8,85452.0,63.061,63.0998,62.5658,62.9154,85452.0
2021-11-09 09:40:00,64.88,65.2,64.63,64.65,48555.0,62.993,63.3037,62.7503,62.7697,48555.0
2021-11-09 09:45:00,64.81,65.11,63.83,64.15,120703.0,62.9251,63.2164,61.9736,62.2843,120703.0
2021-11-09 09:50:00,64.13,64.31,63.06,63.07,93172.0,62.2649,62.4396,61.226,61.2357,93172.0
2021-11-09 09:55:00,63.14,63.43,61.83,61.97,112699.0,61.3036,61.5852,60.0317,60.1677,112699.0
2021-11-09 10:00:00,62.0,62.65,61.88,62.15,35447.0,60.1968,60.8279,60.0803,60.3424,35447.0
2021-11-09 10:05:00,62.18,62.45,61.89,61.92,46220.0,60.3716,60.6337,60.09,60.1191,46220.0
2021-11-09 10:10:00,61.93,63.02,61.82,63.02,74077.0,60.1288,61.1871,60.022,61.1871,74077.0
2021-11-09 10:15:00,63.0,63.48,62.78,63.27,90671.0,61.1677,61.6338,60.9541,61.4299,90671.0
2021-11-09 10:20:00,63.38,63.53,62.74,62.76,27448.0,61.5367,61.6823,60.9153,60.9347,27448.0
2021-11-09 10:25:00,62.78,63.17,62.67,63.04,25391.0,60.9541,61.3328,60.8473,61.2066,25391.0
2021-11-09 10:30:00,63.03,63.6,63.03,63.54,30104.0,61.1968,61.7503,61.1968,61.692,30104.0
2021-11-09 10:35:00,63.52,63.52,62.88,63.11,26670.0,61.6726,61.6726,61.0512,61.2745,26670.0
2021-11-09 10:40:00,63.14,64.0,63.14,63.61,78896.0,61.3036,62.1386,61.3036,61.76,78896.0
2021-11-09 10:45:00,63.56,63.57,63.16,63.26,13078.0,61.7114,61.7211,61.3231,61.4202,13078.0
2021-11-09 10:50:00,63.29,63.34,62.82,63.19,16443.0,61.4493,61.4978,60.993,61.3522,16443.0
2021-11-09 10:55:00,63.18,63.41,63.07,63.16,12631.0,61.3425,61.5658,61.2357,61.3231,12631.0
2021-11-09 11:00:00,63.28,63.64,63.2,63.63,24663.0,61.4396,61.7891,61.3619,61.7794,24663.0
2021-11-09 11:05:00,63.65,63.68,63.51,63.53,10381.0,61.7988,61.8279,61.6629,61.6823,10381.0
2021-11-09 11:10:00,63.5,63.5,62.6,62.95,30688.0,61.6532,61.6532,60.7794,61.1192,30688.0
2021-11-09 11:15:00,62.92,63.35,62.82,63.33,15511.0,61.09,61.5075,60.993,61.4881,15511.0
2021-11-09 11:20:00,63.47,63.8,63.47,63.68,19879.0,61.624,61.9445,61.624,61.8279,19879.0
2021-11-09 11:25:00,63.66,63.73,63.4,63.6,7888.0,61.8085,61.8765,61.5561,61.7503,7888.0
2021-11-09 11:30:00,63.57,64.03,63.57,63.76,38439.0,61.7211,62.1678,61.7211,61.9056,38439.0
2021-11-09 11:35:00,63.8,63.85,63.47,63.5,17726.0,61.9445,61.993,61.624,61.6532,17726.0
2021-11-09 11:40:00,63.55,64.08,63.5,64.04,22407.0,61.7017,62.2163,61.6532,62.1775,22407.0
2021-11-09 11:45:00,64.02,64.1,63.95,64.1,15284.0,62.1581,62.2357,62.0901,62.2357,15284.0
2021-11-09 11:50:00,63.97,63.97,63.5,63.54,16145.0,62.1095,62.1095,61.6532,61.692,16145.0
2021-11-09 11:55:00,63.51,63.68,63.49,63.55,13722.0,61.6629,61.8279,61.6435,61.7017,13722.0
2021-11-09 12:00:00,63.53,63.53,62.8,62.9,28407.0,61.6823,61.6823,60.9735,61.0706,28407.0
2021-11-09 12:05:00,62.88,63.14,62.72,63.07,10364.0,61.0512,61.3036,60.8959,61.2357,10364.0
2021-11-09 12:10:00,63.06,63.36,63.05,63.26,19106.0,61.226,61.5172,61.2163,61.4202,19106.0
2021-11-09 12:15:00,63.25,63.39,63.03,63.04,10674.0,61.4104,61.5464,61.1968,61.2066,10674.0
2021-11-09 12:20:00,63.06,63.16,62.88,63.01,17746.0,61.226,61.3231,61.0512,61.1774,17746.0
2021-11-09 12:25:00,63.03,63.15,62.46,62.59,26262.0,61.1968,61.3134,60.6434,60.7696,26262.0
2021-11-09 12:30:00,62.61,62.77,62.3,62.72,28933.0,60.7891,60.9444,60.4881,60.8959,28933.0
2021-11-09 12:35:00,62.75,62.76,62.32,62.51,11725.0,60.925,60.9347,60.5075,60.692,11725.0
2021-11-09 12:40:00,62.43,62.63,62.13,62.55,16352.0,60.6143,60.8085,60.323,60.7308,16352.0
2021-11-09 12:45:00,62.51,62.73,62.42,62.63,11354.0,60.692,60.9056,60.6046,60.8085,11354.0
2021-11-09 12:50:00,62.71,62.95,62.65,62.7,7117.0,60.8862,61.1192,60.8279,60.8764,7117.0
2021-11-09 12:55:00,62.62,62.71,62.47,62.57,5964.0,60.7988,60.8862,60.6531,60.7502,5964.0
2021-11-09 13:00:00,62.55,62.9,62.46,62.82,13529.0,60.7308,61.0706,60.6434,60.993,13529.0
2021-11-09 13:05:00,62.85,62.9,62.7,62.82,8334.0,61.0221,61.0706,60.8764,60.993,8334.0
2021-11-09 13:10:00,62.71,62.71,62.46,62.54,10579.0,60.8862,60.8862,60.6434,60.7211,10579.0
2021-11-09 13:15:00,62.52,62.91,62.5,62.85,11210.0,60.7017,61.0803,60.6823,61.0221,11210.0
2021-11-09 13:20:00,62.84,62.88,62.39,62.45,52824.0,61.0124,61.0512,60.5755,60.6337,52824.0
2021-11-09 13:25:00,62.44,62.44,61.83,61.96,36999.0,60.624,60.624,60.0317,60.158,36999.0
2021-11-09 13:30:00,61.93,62.28,61.92,62.22,16950.0,60.1288,60.4687,60.1191,60.4104,16950.0
2021-11-09 13:35:00,62.24,62.32,61.91,61.93,9039.0,60.4298,60.5075,60.1094,60.1288,9039.0
2021-11-09 13:40:00,61.93,62.08,61.87,61.87,10778.0,60.1288,60.2745,60.0706,60.0706,10778.0
2021-11-09 13:45:00,61.85,62.0,61.42,61.5,20924.0,60.0512,60.1968,59.6337,59.7113,20924.0
2021-11-09 13:50:00,61.49,61.77,61.49,61.58,11967.0,59.7016,59.9735,59.7016,59.789,11967.0
2021-11-09 13:55:00,61.62,61.8,61.55,61.77,20384.0,59.8279,60.0026,59.7599,59.9735,20384.0
2021-11-09 14:00:00,61.79,62.01,61.67,61.99,29176.0,59.9929,60.2065,59.8764,60.1871,29176.0
2021-11-09 14:05:00,61.94,62.43,61.94,62.34,15503.0,60.1385,60.6143,60.1385,60.5269,15503.0
2021-11-09 14:10:00,62.37,62.52,62.24,62.48,26303.0,60.556,60.7017,60.4298,60.6628,26303.0
2021-11-09 14:15:00,62.5,62.69,62.5,62.58,10939.0,60.6823,60.8667,60.6823,60.7599,10939.0
2021-11-09 14:20:00,62.66,63.03,62.6,62.72,30034.0,60.8376,61.1968,60.7794,60.8959,30034.0
2021-11-09 14:25:00,62.76,62.84,62.59,62.59,16100.0,60.9347,61.0124,60.7696,60.7696,16100.0
2021-11-09 14:30:00,62.74,62.74,62.54,62.68,4987.0,60.9153,60.9153,60.7211,60.857,4987.0
2021-11-09 14:35:00,62.68,62.85,62.62,62.76,9105.0,60.857,61.0221,60.7988,60.9347,9105.0
2021-11-09 14:40:00,62.82,62.85,62.59,62.6,10830.0,60.993,61.0221,60.7696,60.7794,10830.0
2021-11-09 14:45:00,62.58,62.7,62.52,62.55,8340.0,60.7599,60.8764,60.7017,60.7308,8340.0
2021-11-09 14:50:00,62.57,62.75,62.39,62.72,21937.0,60.7502,60.925,60.5755,60.8959,21937.0
2021-11-09 14:55:00,62.73,62.86,62.65,62.86,10045.0,60.9056,61.0318,60.8279,61.0318,10045.0
2021-11-09 15:00:00,62.85,62.85,62.67,62.67,12747.0,61.0221,61.0221,60.8473,60.8473,12747.0
2021-11-09 15:05:00,62.77,62.91,62.62,62.91,8122.0,60.9444,61.0803,60.7988,61.0803,8122.0
2021-11-09 15:10:00,62.86,62.88,62.59,62.59,6993.0,61.0318,61.0512,60.7696,60.7696,6993.0
2021-11-09 15:15:00,62.7,62.72,62.48,62.62,16499.0,60.8764,60.8959,60.6628,60.7988,16499.0
2021-11-09 15:20:00,62.65,63.24,62.65,63.23,28077.0,60.8279,61.4007,60.8279,61.391,28077.0
2021-11-09 15:25:00,63.23,63.27,62.94,62.96,36684.0,61.391,61.4299,61.1095,61.1289,36684.0
2021-11-09 15:30:00,63.07,63.11,62.91,63.02,15074.0,61.2357,61.2745,61.0803,61.1871,15074.0
2021-11-09 15:35:00,63.01,63.26,62.93,63.22,20415.0,61.1774,61.4202,61.0998,61.3813,20415.0
2021-11-09 15:40:00,63.25,63.4,63.21,63.29,18026.0,61.4104,61.5561,61.3716,61.4493,18026.0
2021-11-09 15:45:00,63.29,63.32,63.09,63.13,21061.0,61.4493,61.4784,61.2551,61.2939,21061.0
2021-11-09 15:50:00,63.14,63.3,63.07,63.16,19645.0,61.3036,61.459,61.2357,61.3231,19645.0
2021-11-09 15:55:00,63.14,63.48,63.14,63.38,42287.0,61.3036,61.6338,61.3036,61.5367,42287.0
2021-11-10 09:30:00,60.05,60.65,59.3,60.65,302929.0,58.3035,58.8861,57.5753,58.8861,302929.0
2021-11-10 09:35:00,60.64,61.57,60.6,61.19,104170.0,58.8764,59.7793,58.8375,59.4104,104170.0
2021-11-10 09:40:00,61.25,61.36,60.77,60.9,31716.0,59.4686,59.5754,59.0026,59.1288,31716.0
2021-11-10 09:45:00,61.02,61.92,60.84,61.74,73089.0,59.2453,60.1191,59.0705,59.9444,73089.0
2021-11-10 09:50:00,61.72,61.84,61.43,61.81,27231.0,59.9249,60.0415,59.6434,60.0123,27231.0
2021-11-10 09:55:00,61.82,62.25,61.62,62.2,80805.0,60.022,60.4395,59.8279,60.391,80805.0
2021-11-10 10:00:00,62.19,62.31,61.75,61.93,38620.0,60.3813,60.4978,59.9541,60.1288,38620.0
2021-11-10 10:05:00,61.94,62.1,61.79,62.01,32117.0,60.1385,60.2939,59.9929,60.2065,32117.0
2021-11-10 10:10:00,61.93,62.09,61.76,62.06,18919.0,60.1288,60.2842,59.9638,60.2551,18919.0
2021-11-10 10:15:00,62.0,62.49,62.0,62.14,40019.0,60.1968,60.6726,60.1968,60.3327,40019.0
2021-11-10 10:20:00,62.12,62.36,61.43,61.49,24579.0,60.3133,60.5463,59.6434,59.7016,24579.0
2021-11-10 10:25:00,61.46,61.9,61.4,61.69,22042.0,59.6725,60.0997,59.6143,59.8958,22042.0
2021-11-10 10:30:00,61.64,62.03,61.51,61.59,31376.0,59.8473,60.2259,59.7211,59.7987,31376.0
2021-11-10 10:35:00,61.53,61.82,61.53,61.8,20774.0,59.7405,60.022,59.7405,60.0026,20774.0
2021-11-10 10:40:00,61.88,61.88,61.36,61.38,23635.0,60.0803,60.0803,59.5754,59.5948,23635.0
2021-11-10 10:45:00,61.4,61.66,61.36,61.42,16341.0,59.6143,59.8667,59.5754,59.6337,16341.0
2021-11-10 10:50:00,61.37,61.61,61.25,61.43,24921.0,59.5851,59.8181,59.4686,59.6434,24921.0
2021-11-10 10:55:00,61.37,61.37,60.94,60.94,22278.0,59.5851,59.5851,59.1676,59.1676,22278.0
2021-11-10 11:00:00,60.97,61.36,60.97,61.25,17658.0,59.1968,59.5754,59.1968,59.4686,17658.0
2021-11-10 11:05:00,61.23,61.36,61.06,61.27,14307.0,59.4492,59.5754,59.2841,59.488,14307.0
2021-11-10 11:10:00,61.17,61.35,61.09,61.15,15169.0,59.3909,59.5657,59.3133,59.3715,15169.0
2021-11-10 11:15:00,61.15,61.35,61.15,61.18,18377.0,59.3715,59.5657,59.3715,59.4007,18377.0
2021-11-10 11:20:00,61.2,61.29,60.99,60.99,11124.0,59.4201,59.5075,59.2162,59.2162,11124.0
2021-11-10 11:25:00,60.97,61.06,60.49,60.5,51507.0,59.1968,59.2841,58.7307,58.7404,51507.0
2021-11-10 11:30:00,60.55,60.77,60.43,60.7,23450.0,58.789,59.0026,58.6725,58.9346,23450.0
2021-11-10 11:35:00,60.71,60.75,60.51,60.59,8718.0,58.9443,58.9832,58.7501,58.8278,8718.0
2021-11-10 11:40:00,60.58,60.64,60.08,60.15,26296.0,58.8181,58.8764,58.3326,58.4006,26296.0
2021-11-10 11:45:00,60.14,60.72,60.11,60.72,25088.0,58.3909,58.954,58.3618,58.954,25088.0
2021-11-10 11:50:00,60.73,60.98,60.68,60.88,21189.0,58.9637,59.2065,58.9152,59.1094,21189.0
2021-11-10 11:55:00,60.85,61.01,60.8,60.84,18555.0,59.0802,59.2356,59.0317,59.0705,18555.0
2021-11-10 12:00:00,60.84,60.9,60.48,60.58,24027.0,59.0705,59.1288,58.721,58.8181,24027.0
2021-11-10 12:05:00,60.58,60.58,60.4,60.58,7774.0,58.8181,58.8181,58.6433,58.8181,7774.0
2021-11-10 12:10:00,60.6,60.63,60.15,60.32,19197.0,58.8375,58.8666,58.4006,58.5657,19197.0
2021-11-10 12:15:00,60.34,60.39,60.2,60.33,7383.0,58.5851,58.6336,58.4492,58.5754,7383.0
2021-11-10 12:20:00,60.33,60.4,60.15,60.19,12269.0,58.5754,58.6433,58.4006,58.4394,12269.0
2021-11-10 12:25:00,60.28,60.36,60.11,60.19,8423.0,58.5268,58.6045,58.3618,58.4394,8423.0
2021-11-10 12:30:00,60.22,60.26,60.11,60.2,10089.0,58.4686,58.5074,58.3618,58.4492,10089.0
2021-11-10 12:35:00,60.2,60.2,59.98,59.99,19325.0,58.4492,58.4492,58.2356,58.2453,19325.0
2021-11-10 12:40:00,59.98,60.03,59.6,59.65,20491.0,58.2356,58.2841,57.8666,57.9151,20491.0
2021-11-10 12:45:00,59.68,59.88,59.6,59.88,5542.0,57.9443,58.1385,57.8666,58.1385,5542.0
2021-11-10 12:50:00,59.95,60.02,59.82,59.86,6779.0,58.2064,58.2744,58.0802,58.119,6779.0
2021-11-10 12:55:00,59.96,60.09,59.91,60.06,7090.0,58.2161,58.3424,58.1676,58.3132,7090.0
2021-11-10 13:00:00,60.05,60.12,59.45,59.5,21610.0,58.3035,58.3715,57.721,57.7695,21610.0
2021-11-10 13:05:00,59.47,59.52,59.17,59.41,25585.0,57.7404,57.7889,57.4491,57.6821,25585.0
2021-11-10 13:10:00,59.4,59.5,58.96,59.06,37294.0,57.6724,57.7695,57.2452,57.3423,37294.0
2021-11-10 13:15:00,59.06,59.27,58.81,59.18,25321.0,57.3423,57.5462,57.0996,57.4588,25321.0
2021-11-10 13:20:00,59.17,59.23,58.9,59.07,5446.0,57.4491,57.5074,57.187,57.352,5446.0
2021-11-10 13:25:00,59.0,59.38,58.98,59.23,18464.0,57.2841,57.653,57.2646,57.5074,18464.0
2021-11-10 13:30:00,59.19,59.43,59.07,59.39,13042.0,57.4685,57.7015,57.352,57.6627,13042.0
2021-11-10 13:35:00,59.28,59.31,59.0,59.0,7062.0,57.5559,57.585,57.2841,57.2841,7062.0
2021-11-10 13:40:00,59.12,59.12,58.91,58.96,3722.0,57.4006,57.4006,57.1967,57.2452,3722.0
2021-11-10 13:45:00,58.97,59.07,58.68,58.73,13163.0,57.2549,57.352,56.9734,57.0219,13163.0
2021-11-10 13:50:00,58.74,58.76,58.37,58.44,35917.0,57.0316,57.051,56.6724,56.7403,35917.0
2021-11-10 13:55:00,58.44,58.69,58.34,58.54,18564.0,56.7403,56.9831,56.6432,56.8374,18564.0
2021-11-10 14:00:00,58.5,58.62,58.27,58.3,17334.0,56.7986,56.9151,56.5753,56.6044,17334.0
2021-11-10 14:05:00,58.3,58.78,58.27,58.78,32363.0,56.6044,57.0705,56.5753,57.0705,32363.0
2021-11-10 14:10:00,58.75,58.75,58.41,58.43,6091.0,57.0413,57.0413,56.7112,56.7306,6091.0
2021-11-10 14:15:00,58.46,58.63,58.29,58.33,14917.0,56.7598,56.9248,56.5947,56.6335,14917.0
2021-11-10 14:20:00,58.38,58.51,57.95,58.05,39575.0,56.6821,56.8083,56.2646,56.3617,39575.0
2021-11-10 14:25:00,58.06,58.23,57.6,57.6,30725.0,56.3714,56.5364,55.9248,55.9248,30725.0
2021-11-10 14:30:00,57.59,57.97,57.59,57.84,33712.0,55.9151,56.284,55.9151,56.1578,33712.0
2021-11-10 14:35:00,57.88,57.89,57.38,57.4,53372.0,56.1966,56.2063,55.7112,55.7306,53372.0
2021-11-10 14:40:00,57.42,57.55,57.08,57.17,69957.0,55.75,55.8762,55.4199,55.5073,69957.0
2021-11-10 14:45:00,57.17,57.73,57.1,57.68,32357.0,55.5073,56.051,55.4393,56.0024,32357.0
2021-11-10 14:50:00,57.71,57.83,57.42,57.46,31426.0,56.0316,56.1481,55.75,55.7888,31426.0
2021-11-10 14:55:00,57.46,57.62,57.33,57.34,32631.0,55.7888,55.9442,55.6626,55.6723,32631.0
2021-11-10 15:00:00,57.37,57.59,57.33,57.41,16716.0,55.7015,55.9151,55.6626,55.7403,16716.0
2021-11-10 15:05:00,57.38,57.92,57.26,57.9,54569.0,55.7112,56.2355,55.5947,56.216,54569.0
2021-11-10 15:10:00,57.85,58.02,57.78,57.89,56939.0,56.1675,56.3326,56.0995,56.2063,56939.0
2021-11-10 15:15:00,57.87,58.16,57.84,58.12,29613.0,56.1869,56.4685,56.1578,56.4296,29613.0
2021-11-10 15:20:00,58.16,58.26,58.02,58.02,32865.0,56.4685,56.5656,56.3326,56.3326,32865.0
2021-11-10 15:25:00,58.03,58.31,58.03,58.14,40947.0,56.3423,56.6141,56.3423,56.4491,40947.0
2021-11-10 15:30:00,58.14,58.3,57.97,57.97,48955.0,56.4491,56.6044,56.284,56.284,48955.0
2021-11-10 15:35:00,57.96,58.02,57.67,57.78,36640.0,56.2743,56.3326,55.9927,56.0995,36640.0
2021-11-10 15:40:00,57.8,57.99,57.65,57.65,21946.0,56.119,56.3034,55.9733,55.9733,21946.0
2021-11-10 15:45:00,57.67,58.03,57.58,57.86,46374.0,55.9927,56.3423,55.9054,56.1772,46374.0
2021-11-10 15:50:00,57.9,58.61,57.9,58.23,80925.0,56.216,56.9054,56.216,56.5364,80925.0
2021-11-10 15:55:00,58.23,58.3,57.86,57.86,147651.0,56.5364,56.6044,56.1772,56.1772,147651.0
2021-11-11 09:30:00,60.72,60.87,59.66,60.0,192966.0,58.954,59.0997,57.9249,58.255,192966.0
2021-11-11 09:35:00,60.01,60.14,59.39,59.55,56895.0,58.2647,58.3909,57.6627,57.8181,56895.0
2021-11-11 09:40:00,59.54,59.96,59.49,59.9,72323.0,57.8083,58.2161,57.7598,58.1579,72323.0
2021-11-11 09:45:00,59.78,60.2,59.77,60.1,46210.0,58.0414,58.4492,58.0317,58.3521,46210.0
2021-11-11 09:50:00,60.08,60.83,60.01,60.78,55271.0,58.3326,59.0608,58.2647,59.0123,55271.0
2021-11-11 09:55:00,60.79,60.84,60.34,60.64,33236.0,59.022,59.0705,58.5851,58.8764,33236.0
2021-11-11 10:00:00,60.7,60.75,60.2,60.32,60410.0,58.9346,58.9832,58.4492,58.5657,60410.0
2021-11-11 10:05:00,60.39,60.69,60.34,60.45,20100.0,58.6336,58.9249,58.5851,58.6919,20100.0
2021-11-11 10:10:00,60.53,60.59,60.37,60.5,22241.0,58.7696,58.8278,58.6142,58.7404,22241.0
2021-11-11 10:15:00,60.51,60.55,60.15,60.38,18216.0,58.7501,58.789,58.4006,58.6239,18216.0
2021-11-11 10:20:00,60.34,60.52,60.17,60.27,15936.0,58.5851,58.7598,58.42,58.5171,15936.0
2021-11-11 10:25:00,60.25,60.35,60.07,60.07,11380.0,58.4977,58.5948,58.3229,58.3229,11380.0
2021-11-11 10:30:00,60.08,60.22,59.89,60.17,24347.0,58.3326,58.4686,58.1482,58.42,24347.0
2021-11-11 10:35:00,60.18,60.8,60.13,60.66,38893.0,58.4297,59.0317,58.3812,58.8958,38893.0
2021-11-11 10:40:00,60.67,61.15,60.67,61.14,58829.0,58.9055,59.3715,58.9055,59.3618,58829.0
2021-11-11 10:45:00,61.16,61.32,61.01,61.14,25950.0,59.3812,59.5366,59.2356,59.3618,25950.0
2021-11-11 10:50:00,61.15,61.31,61.14,61.21,21944.0,59.3715,59.5269,59.3618,59.4298,21944.0
2021-11-11 10:55:00,61.16,61.25,60.96,60.98,8821.0,59.3812,59.4686,59.187,59.2065,8821.0
2021-11-11 11:00:00,60.96,61.21,60.91,61.06,12462.0,59.187,59.4298,59.1385,59.2841,12462.0
2021-11-11 11:05:00,61.05,61.05,60.76,60.84,13193.0,59.2744,59.2744,58.9929,59.0705,13193.0
2021-11-11 11:10:00,60.87,60.96,60.8,60.96,10345.0,59.0997,59.187,59.0317,59.187,10345.0
2021-11-11 11:15:00,61.0,61.1,60.97,61.03,32624.0,59.2259,59.323,59.1968,59.255,32624.0
2021-11-11 11:20:00,61.04,61.2,61.03,61.18,11713.0,59.2647,59.4201,59.255,59.4007,11713.0
2021-11-11 11:25:00,61.18,61.26,61.01,61.09,23269.0,59.4007,59.4783,59.2356,59.3133,23269.0
2021-11-11 11:30:00,61.1,61.19,60.99,61.16,13409.0,59.323,59.4104,59.2162,59.3812,13409.0
2021-11-11 11:35:00,61.17,61.38,61.17,61.36,23027.0,59.3909,59.5948,59.3909,59.5754,23027.0
2021-11-11 11:40:00,61.35,61.38,61.17,61.17,10786.0,59.5657,59.5948,59.3909,59.3909,10786.0
2021-11-11 11:45:00,61.15,61.22,60.56,60.88,26083.0,59.3715,59.4395,58.7987,59.1094,26083.0
2021-11-11 11:50:00,60.89,61.11,60.86,61.02,12875.0,59.1191,59.3327,59.09,59.2453,12875.0
2021-11-11 11:55:00,61.03,61.14,61.03,61.03,9070.0,59.255,59.3618,59.255,59.255,9070.0
2021-11-11 12:00:00,61.06,61.09,60.65,60.68,16897.0,59.2841,59.3133,58.8861,58.9152,16897.0
2021-11-11 12:05:00,60.72,60.79,60.55,60.6,27421.0,58.954,59.022,58.789,58.8375,27421.0
2021-11-11 12:10:00,60.58,60.8,60.58,60.77,12287.0,58.8181,59.0317,58.8181,59.0026,12287.0
2021-11-11 12:15:00,60.74,60.84,60.6,60.67,14251.0,58.9734,59.0705,58.8375,58.9055,14251.0
2021-11-11 12:20:00,60.67,60.82,60.63,60.71,19210.0,58.9055,59.0511,58.8666,58.9443,19210.0
2021-11-11 12:25:00,60.72,60.78,60.65,60.78,6487.0,58.954,59.0123,58.8861,59.0123,6487.0
2021-11-11 12:30:00,60.7,61.23,60.69,61.0,43642.0,58.9346,59.4492,58.9249,59.2259,43642.0
2021-11-11 12:35:00,61.04,61.23,61.04,61.14,16366.0,59.2647,59.4492,59.2647,59.3618,16366.0
2021-11-11 12:40:00,61.1,61.19,61.04,61.15,8048.0,59.323,59.4104,59.2647,59.3715,8048.0
2021-11-11 12:45:00,61.15,61.23,61.08,61.17,8921.0,59.3715,59.4492,59.3036,59.3909,8921.0
2021-11-11 12:50:00,61.17,61.2,61.09,61.14,8937.0,59.3909,59.4201,59.3133,59.3618,8937.0
2021-11-11 12:55:00,61.15,61.21,61.09,61.2,9839.0,59.3715,59.4298,59.3133,59.4201,9839.0
2021-11-11 13:00:00,61.22,61.31,61.09,61.27,51856.0,59.4395,59.5269,59.3133,59.488,51856.0
2021-11-11 13:05:00,61.27,61.31,61.11,61.13,12577.0,59.488,59.5269,59.3327,59.3521,12577.0
2021-11-11 13:10:00,61.14,61.3,61.14,61.22,10578.0,59.3618,59.5172,59.3618,59.4395,10578.0
2021-11-11 13:15:00,61.26,61.31,61.2,61.25,13318.0,59.4783,59.5269,59.4201,59.4686,13318.0
2021-11-11 13:20:00,61.31,61.36,61.1,61.1,9052.0,59.5269,59.5754,59.323,59.323,9052.0
2021-11-11 13:25:00,61.13,61.33,61.01,61.31,8774.0,59.3521,59.5463,59.2356,59.5269,8774.0
2021-11-11 13:30:00,61.3,61.43,61.3,61.38,15646.0,59.5172,59.6434,59.5172,59.5948,15646.0
2021-11-11 13:35:00,61.38,61.43,61.26,61.3,7956.0,59.5948,59.6434,59.4783,59.5172,7956.0
2021-11-11 13:40:00,61.28,61.34,61.14,61.34,9686.0,59.4977,59.556,59.3618,59.556,9686.0
2021-11-11 13:45:00,61.35,61.59,61.35,61.57,39292.0,59.5657,59.7987,59.5657,59.7793,39292.0
2021-11-11 13:50:00,61.55,61.56,61.48,61.56,12491.0,59.7599,59.7696,59.6919,59.7696,12491.0
2021-11-11 13:55:00,61.57,61.62,61.48,61.58,11414.0,59.7793,59.8279,59.6919,59.789,11414.0
2021-11-11 14:00:00,61.59,61.77,61.54,61.77,54930.0,59.7987,59.9735,59.7502,59.9735,54930.0
2021-11-11 14:05:00,61.79,61.79,61.61,61.7,8342.0,59.9929,59.9929,59.8181,59.9055,8342.0
2021-11-11 14:10:00,61.68,61.84,61.68,61.82,10649.0,59.8861,60.0415,59.8861,60.022,10649.0
2021-11-11 14:15:00,61.84,61.84,61.68,61.69,6250.0,60.0415,60.0415,59.8861,59.8958,6250.0
2021-11-11 14:20:00,61.71,61.72,61.64,61.71,4850.0,59.9152,59.9249,59.8473,59.9152,4850.0
2021-11-11 14:25:00,61.77,61.86,61.76,61.84,12177.0,59.9735,60.0609,59.9638,60.0415,12177.0
2021-11-11 14:30:00,61.85,61.91,61.71,61.82,121253.0,60.0512,60.1094,59.9152,60.022,121253.0
2021-11-11 14:35:00,61.82,61.95,61.81,61.95,12979.0,60.022,60.1483,60.0123,60.1483,12979.0
2021-11-11 14:40:00,61.95,61.99,61.81,61.81,24201.0,60.1483,60.1871,60.0123,60.0123,24201.0
2021-11-11 14:45:00,61.86,61.9,61.74,61.74,9734.0,60.0609,60.0997,59.9444,59.9444,9734.0
2021-11-11 14:50:00,61.72,61.72,61.4,61.42,35528.0,59.9249,59.9249,59.6143,59.6337,35528.0
2021-11-11 14:55:00,61.44,61.48,61.31,61.33,26554.0,59.6531,59.6919,59.5269,59.5463,26554.0
2021-11-11 15:00:00,61.32,61.51,61.28,61.28,16186.0,59.5366,59.7211,59.4977,59.4977,16186.0
2021-11-11 15:05:00,61.28,61.31,61.12,61.12,14026.0,59.4977,59.5269,59.3424,59.3424,14026.0
2021-11-11 15:10:00,61.12,61.15,60.89,61.03,27907.0,59.3424,59.3715,59.1191,59.255,27907.0
2021-11-11 15:15:00,61.03,61.23,61.01,61.15,9438.0,59.255,59.4492,59.2356,59.3715,9438.0
2021-11-11 15:20:00,61.15,61.22,61.08,61.22,11885.0,59.3715,59.4395,59.3036,59.4395,11885.0
2021-11-11 15:25:00,61.19,61.37,61.14,61.28,20623.0,59.4104,59.5851,59.3618,59.4977,20623.0
2021-11-11 15:30:00,61.31,61.35,61.12,61.27,12330.0,59.5269,59.5657,59.3424,59.488,12330.0
2021-11-11 15:35:00,61.3,61.43,61.28,61.43,19602.0,59.5172,59.6434,59.4977,59.6434,19602.0
2021-11-11 15:40:00,61.42,61.69,61.4,61.65,33824.0,59.6337,59.8958,59.6143,59.857,33824.0
2021-11-11 15:45:00,61.66,61.79,61.53,61.55,45511.0,59.8667,59.9929,59.7405,59.7599,45511.0
2021-11-11 15:50:00,61.52,61.65,61.42,61.65,39076.0,59.7308,59.857,59.6337,59.857,39076.0
2021-11-11 15:55:00,61.66,61.68,61.5,61.64,28607.0,59.8667,59.8861,59.7113,59.8473,28607.0
2021-11-12 09:30:00,62.22,62.3,61.45,61.6,179705.0,60.4104,60.4881,59.6628,59.8084,179705.0
2021-11-12 09:35:00,61.57,61.82,61.26,61.46,34797.0,59.7793,60.022,59.4783,59.6725,34797.0
2021-11-12 09:40:00,61.45,62.11,61.41,62.01,57029.0,59.6628,60.3036,59.624,60.2065,57029.0
2021-11-12 09:45:00,62.0,62.15,61.62,61.8,47146.0,60.1968,60.3424,59.8279,60.0026,47146.0
2021-11-12 09:50:00,61.82,61.93,61.6,61.75,9490.0,60.022,60.1288,59.8084,59.9541,9490.0
2021-11-12 09:55:00,61.8,61.9,61.61,61.61,10290.0,60.0026,60.0997,59.8181,59.8181,10290.0
2021-11-12 10:00:00,61.66,61.8,61.51,61.6,17571.0,59.8667,60.0026,59.7211,59.8084,17571.0
2021-11-12 10:05:00,61.56,61.57,61.37,61.44,25844.0,59.7696,59.7793,59.5851,59.6531,25844.0
2021-11-12 10:10:00,61.4,61.45,61.18,61.32,18959.0,59.6143,59.6628,59.4007,59.5366,18959.0
2021-11-12 10:15:00,61.35,61.8,61.35,61.8,21121.0,59.5657,60.0026,59.5657,60.0026,21121.0
2021-11-12 10:20:00,61.83,62.03,61.78,61.93,48475.0,60.0317,60.2259,59.9832,60.1288,48475.0
2021-11-12 10:25:00,61.95,61.98,61.66,61.73,11985.0,60.1483,60.1774,59.8667,59.9347,11985.0
2021-11-12 10:30:00,61.8,61.97,61.7,61.79,12834.0,60.0026,60.1677,59.9055,59.9929,12834.0
2021-11-12 10:35:00,61.81,62.25,61.79,62.1,34430.0,60.0123,60.4395,59.9929,60.2939,34430.0
2021-11-12 10:40:00,62.12,62.24,62.09,62.24,22188.0,60.3133,60.4298,60.2842,60.4298,22188.0
2021-11-12 10:45:00,62.2,62.55,62.2,62.49,46282.0,60.391,60.7308,60.391,60.6726,46282.0
2021-11-12 10:50:00,62.45,62.7,62.44,62.65,27980.0,60.6337,60.8764,60.624,60.8279,27980.0
2021-11-12 10:55:00,62.63,62.78,62.51,62.76,23421.0,60.8085,60.9541,60.692,60.9347,23421.0
2021-11-12 11:00:00,62.78,63.12,62.69,62.97,49881.0,60.9541,61.2842,60.8667,61.1386,49881.0
2021-11-12 11:05:00,62.98,63.52,62.98,63.51,83640.0,61.1483,61.6726,61.1483,61.6629,83640.0
2021-11-12 11:10:00,63.53,63.55,63.2,63.26,25478.0,61.6823,61.7017,61.3619,61.4202,25478.0
2021-11-12 11:15:00,63.28,63.78,63.28,63.74,47246.0,61.4396,61.925,61.4396,61.8862,47246.0
2021-11-12 11:20:00,63.74,63.79,63.63,63.79,7785.0,61.8862,61.9347,61.7794,61.9347,7785.0
2021-11-12 11:25:00,63.73,63.87,63.6,63.67,22259.0,61.8765,62.0124,61.7503,61.8182,22259.0
2021-11-12 11:30:00,63.69,63.81,63.52,63.74,39653.0,61.8377,61.9542,61.6726,61.8862,39653.0
2021-11-12 11:35:00,63.73,63.78,63.59,63.61,14973.0,61.8765,61.925,61.7406,61.76,14973.0
2021-11-12 11:40:00,63.64,63.81,63.64,63.72,19591.0,61.7891,61.9542,61.7891,61.8668,19591.0
2021-11-12 11:45:00,63.73,63.8,63.59,63.75,22567.0,61.8765,61.9445,61.7406,61.8959,22567.0
2021-11-12 11:50:00,63.73,64.23,63.73,64.23,53575.0,61.8765,62.3619,61.8765,62.3619,53575.0
2021-11-12 11:55:00,64.2,64.24,64.03,64.04,35273.0,62.3328,62.3717,62.1678,62.1775,35273.0
2021-11-12 12:00:00,64.06,64.14,63.87,63.92,23784.0,62.1969,62.2746,62.0124,62.061,23784.0
2021-11-12 12:05:00,63.93,64.03,63.66,63.7,19850.0,62.0707,62.1678,61.8085,61.8474,19850.0
2021-11-12 12:10:00,63.72,63.76,63.57,63.64,16841.0,61.8668,61.9056,61.7211,61.7891,16841.0
2021-11-12 12:15:00,63.65,63.66,63.52,63.61,5577.0,61.7988,61.8085,61.6726,61.76,5577.0
2021-11-12 12:20:00,63.63,63.77,63.49,63.49,24669.0,61.7794,61.9153,61.6435,61.6435,24669.0
2021-11-12 12:25:00,63.46,63.53,63.31,63.33,11261.0,61.6143,61.6823,61.4687,61.4881,11261.0
2021-11-12 12:30:00,63.34,63.49,63.34,63.45,8748.0,61.4978,61.6435,61.4978,61.6046,8748.0
2021-11-12 12:35:00,63.39,63.51,63.35,63.44,10990.0,61.5464,61.6629,61.5075,61.5949,10990.0
2021-11-12 12:40:00,63.42,63.51,63.4,63.43,6050.0,61.5755,61.6629,61.5561,61.5852,6050.0
2021-11-12 12:45:00,63.45,63.57,63.32,63.33,4393.0,61.6046,61.7211,61.4784,61.4881,4393.0
2021-11-12 12:50:00,63.31,63.48,63.2,63.48,9464.0,61.4687,61.6338,61.3619,61.6338,9464.0
2021-11-12 12:55:00,63.5,63.53,63.34,63.46,9300.0,61.6532,61.6823,61.4978,61.6143,9300.0
2021-11-12 13:00:00,63.5,63.55,63.36,63.49,8671.0,61.6532,61.7017,61.5172,61.6435,8671.0
2021-11-12 13:05:00,63.5,63.56,63.43,63.53,6716.0,61.6532,61.7114,61.5852,61.6823,6716.0
2021-11-12 13:10:00,63.51,63.71,63.51,63.69,23089.0,61.6629,61.8571,61.6629,61.8377,23089.0
2021-11-12 13:15:00,63.67,63.74,63.62,63.71,8551.0,61.8182,61.8862,61.7697,61.8571,8551.0
2021-11-12 13:20:00,63.71,63.82,63.71,63.75,13492.0,61.8571,61.9639,61.8571,61.8959,13492.0
2021-11-12 13:25:00,63.72,63.79,63.71,63.74,6885.0,61.8668,61.9347,61.8571,61.8862,6885.0
2021-11-12 13:30:00,63.75,63.98,63.75,63.92,10273.0,61.8959,62.1192,61.8959,62.061,10273.0
2021-11-12 13:35:00,63.87,63.89,63.82,63.83,2300.0,62.0124,62.0318,61.9639,61.9736,2300.0
2021-11-12 13:40:00,63.8,63.82,63.67,63.67,12118.0,61.9445,61.9639,61.8182,61.8182,12118.0
2021-11-12 13:45:00,63.68,63.68,63.45,63.52,9479.0,61.8279,61.8279,61.6046,61.6726,9479.0
2021-11-12 13:50:00,63.51,63.56,63.44,63.53,4800.0,61.6629,61.7114,61.5949,61.6823,4800.0
2021-11-12 13:55:00,63.53,63.56,63.46,63.48,5456.0,61.6823,61.7114,61.6143,61.6338,5456.0
2021-11-12 14:00:00,63.47,63.47,63.24,63.25,16987.0,61.624,61.624,61.4007,61.4104,16987.0
2021-11-12 14:05:00,63.23,63.29,63.2,63.28,4800.0,61.391,61.4493,61.3619,61.4396,4800.0
2021-11-12 14:10:00,63.29,63.39,63.28,63.32,6171.0,61.4493,61.5464,61.4396,61.4784,6171.0
2021-11-12 14:15:00,63.31,63.43,63.31,63.33,8618.0,61.4687,61.5852,61.4687,61.4881,8618.0
2021-11-12 14:20:00,63.31,63.44,63.3,63.38,10034.0,61.4687,61.5949,61.459,61.5367,10034.0
2021-11-12 14:25:00,63.42,63.48,63.37,63.47,20422.0,61.5755,61.6338,61.527,61.624,20422.0
2021-11-12 14:30:00,63.48,63.56,63.45,63.56,9555.0,61.6338,61.7114,61.6046,61.7114,9555.0
2021-11-12 14:35:00,63.49,63.6,63.42,63.59,9996.0,61.6435,61.7503,61.5755,61.7406,9996.0
2021-11-12 14:40:00,63.59,63.62,63.52,63.56,5894.0,61.7406,61.7697,61.6726,61.7114,5894.0
2021-11-12 14:45:00,63.62,63.71,63.62,63.68,2882.0,61.7697,61.8571,61.7697,61.8279,2882.0
2021-11-12 14:50:00,63.68,63.72,63.58,63.62,4547.0,61.8279,61.8668,61.7309,61.7697,4547.0
2021-11-12 14:55:00,63.6,63.68,63.57,63.57,7461.0,61.7503,61.8279,61.7211,61.7211,7461.0
2021-11-12 15:00:00,63.59,63.61,63.48,63.52,6742.0,61.7406,61.76,61.6338,61.6726,6742.0
2021-11-12 15:05:00,63.55,63.59,63.46,63.55,7767.0,61.7017,61.7406,61.6143,61.7017,7767.0
2021-11-12 15:10:00,63.55,63.63,63.51,63.63,7673.0,61.7017,61.7794,61.6629,61.7794,7673.0
2021-11-12 15:15:00,63.65,63.69,63.57,63.59,5530.0,61.7988,61.8377,61.7211,61.7406,5530.0
2021-11-12 15:20:00,63.6,63.73,63.59,63.68,7528.0,61.7503,61.8765,61.7406,61.8279,7528.0
2021-11-12 15:25:00,63.7,63.75,63.63,63.68,15703.0,61.8474,61.8959,61.7794,61.8279,15703.0
2021-11-12 15:30:00,63.71,63.85,63.71,63.73,21270.0,61.8571,61.993,61.8571,61.8765,21270.0
2021-11-12 15:35:00,63.75,63.76,63.56,63.56,22662.0,61.8959,61.9056,61.7114,61.7114,22662.0
2021-11-12 15:40:00,63.59,63.61,63.4,63.4,12649.0,61.7406,61.76,61.5561,61.5561,12649.0
2021-11-12 15:45:00,63.41,63.41,63.19,63.19,14751.0,61.5658,61.5658,61.3522,61.3522,14751.0
2021-11-12 15:50:00,63.21,63.41,63.2,63.29,29078.0,61.3716,61.5658,61.3619,61.4493,29078.0
2021-11-12 15:55:00,63.31,63.34,63.2,63.34,36857.0,61.4687,61.4978,61.3619,61.4978,36857.0
2021-11-15 09:30:00,64.73,64.73,63.91,64.65,248039.0,62.8474,62.8474,62.0513,62.7697,248039.0
2021-11-15 09:35:00,64.69,64.7,63.63,63.87,97834.0,62.8086,62.8183,61.7794,62.0124,97834.0
2021-11-15 09:40:00,63.91,64.15,63.78,63.86,42830.0,62.0513,62.2843,61.925,62.0027,42830.0
2021-11-15 09:45:00,63.97,64.34,63.84,63.84,49671.0,62.1095,62.4687,61.9833,61.9833,49671.0
2021-11-15 09:50:00,63.9,63.99,63.46,63.99,38866.0,62.0415,62.1289,61.6143,62.1289,38866.0
2021-11-15 09:55:00,64.02,64.47,64.02,64.19,19812.0,62.1581,62.595,62.1581,62.3231,19812.0
2021-11-15 10:00:00,64.3,64.32,63.78,64.02,16977.0,62.4299,62.4493,61.925,62.1581,16977.0
2021-11-15 10:05:00,64.05,64.25,64.05,64.18,12790.0,62.1872,62.3814,62.1872,62.3134,12790.0
2021-11-15 10:10:00,64.05,64.32,63.89,63.99,15456.0,62.1872,62.4493,62.0318,62.1289,15456.0
2021-11-15 10:15:00,63.94,64.03,63.7,63.7,11949.0,62.0804,62.1678,61.8474,61.8474,11949.0
2021-11-15 10:20:00,63.68,63.89,63.59,63.79,6145.0,61.8279,62.0318,61.7406,61.9347,6145.0
2021-11-15 10:25:00,63.9,63.91,63.6,63.63,16179.0,62.0415,62.0513,61.7503,61.7794,16179.0
2021-11-15 10:30:00,63.64,63.69,63.45,63.64,20703.0,61.7891,61.8377,61.6046,61.7891,20703.0
2021-11-15 10:35:00,63.6,63.63,63.4,63.41,12130.0,61.7503,61.7794,61.5561,61.5658,12130.0
2021-11-15 10:40:00,63.48,63.48,63.16,63.27,15613.0,61.6338,61.6338,61.3231,61.4299,15613.0
2021-11-15 10:45:00,63.29,63.63,63.29,63.63,9419.0,61.4493,61.7794,61.4493,61.7794,9419.0
2021-11-15 10:50:00,63.65,63.68,63.51,63.54,14665.0,61.7988,61.8279,61.6629,61.692,14665.0
2021-11-15 10:55:00,63.61,63.65,63.4,63.42,10022.0,61.76,61.7988,61.5561,61.5755,10022.0
2021-11-15 11:00:00,63.46,63.54,63.35,63.36,9172.0,61.6143,61.692,61.5075,61.5172,9172.0
2021-11-15 11:05:00,63.34,63.43,63.27,63.43,8735.0,61.4978,61.5852,61.4299,61.5852,8735.0
2021-11-15 11:10:00,63.43,63.43,63.29,63.32,13939.0,61.5852,61.5852,61.4493,61.4784,13939.0
2021-11-15 11:15:00,63.33,63.36,63.13,63.32,12590.0,61.4881,61.5172,61.2939,61.4784,12590.0
2021-11-15 11:20:00,63.31,63.36,63.27,63.27,7014.0,61.4687,61.5172,61.4299,61.4299,7014.0
2021-11-15 11:25:00,63.27,63.27,63.2,63.23,7709.0,61.4299,61.4299,61.3619,61.391,7709.0
2021-11-15 11:30:00,63.2,63.38,63.2,63.33,6892.0,61.3619,61.5367,61.3619,61.4881,6892.0
2021-11-15 11:35:00,63.36,63.54,63.34,63.35,8940.0,61.5172,61.692,61.4978,61.5075,8940.0
2021-11-15 11:40:00,63.34,63.34,62.03,62.08,45087.0,61.4978,61.4978,60.2259,60.2745,45087.0
2021-11-15 11:45:00,62.05,62.5,61.9,62.36,35060.0,60.2453,60.6823,60.0997,60.5463,35060.0
2021-11-15 11:50:00,62.39,62.39,62.04,62.19,9103.0,60.5755,60.5755,60.2356,60.3813,9103.0
2021-11-15 11:55:00,62.14,62.47,62.14,62.47,37130.0,60.3327,60.6531,60.3327,60.6531,37130.0
2021-11-15 12:00:00,62.41,62.6,62.35,62.38,12023.0,60.5949,60.7794,60.5366,60.5658,12023.0
2021-11-15 12:05:00,62.4,62.41,62.14,62.17,19377.0,60.5852,60.5949,60.3327,60.3619,19377.0
2021-11-15 12:10:00,62.22,62.32,61.96,62.1,12616.0,60.4104,60.5075,60.158,60.2939,12616.0
2021-11-15 12:15:00,62.1,62.1,61.74,61.83,14365.0,60.2939,60.2939,59.9444,60.0317,14365.0
2021-11-15 12:20:00,61.86,61.88,61.28,61.63,31861.0,60.0609,60.0803,59.4977,59.8376,31861.0
2021-11-15 12:25:00,61.65,61.76,61.54,61.71,7124.0,59.857,59.9638,59.7502,59.9152,7124.0
2021-11-15 12:30:00,61.77,62.1,61.77,62.01,22810.0,59.9735,60.2939,59.9735,60.2065,22810.0
2021-11-15 12:35:00,61.97,62.2,61.95,62.19,8843.0,60.1677,60.391,60.1483,60.3813,8843.0
2021-11-15 12:40:00,62.22,62.61,62.12,62.56,23335.0,60.4104,60.7891,60.3133,60.7405,23335.0
2021-11-15 12:45:00,62.54,62.54,62.36,62.43,8933.0,60.7211,60.7211,60.5463,60.6143,8933.0
2021-11-15 12:50:00,62.47,62.57,62.34,62.42,9702.0,60.6531,60.7502,60.5269,60.6046,9702.0
2021-11-15 12:55:00,62.37,62.46,62.27,62.34,10525.0,60.556,60.6434,60.459,60.5269,10525.0
2021-11-15 13:00:00,62.34,62.63,62.2,62.63,24367.0,60.5269,60.8085,60.391,60.8085,24367.0
2021-11-15 13:05:00,62.56,62.63,62.42,62.63,17831.0,60.7405,60.8085,60.6046,60.8085,17831.0
2021-11-15 13:10:00,62.63,62.63,62.42,62.48,9260.0,60.8085,60.8085,60.6046,60.6628,9260.0
2021-11-15 13:15:00,62.49,62.66,62.45,62.47,8258.0,60.6726,60.8376,60.6337,60.6531,8258.0
2021-11-15 13:20:00,62.49,62.57,62.27,62.48,11088.0,60.6726,60.7502,60.459,60.6628,11088.0
2021-11-15 13:25:00,62.45,62.51,62.37,62.46,3500.0,60.6337,60.692,60.556,60.6434,3500.0
2021-11-15 13:30:00,62.5,62.5,62.16,62.16,7310.0,60.6823,60.6823,60.3521,60.3521,7310.0
2021-11-15 13:35:00,62.15,62.3,62.1,62.3,3200.0,60.3424,60.4881,60.2939,60.4881,3200.0
2021-11-15 13:40:00,62.26,62.3,62.21,62.22,4165.0,60.4492,60.4881,60.4007,60.4104,4165.0
2021-11-15 13:45:00,62.23,62.46,62.23,62.41,8885.0,60.4201,60.6434,60.4201,60.5949,8885.0
2021-11-15 13:50:00,62.41,62.45,62.22,62.22,4800.0,60.5949,60.6337,60.4104,60.4104,4800.0
2021-11-15 13:55:00,62.25,62.26,62.07,62.09,4826.0,60.4395,60.4492,60.2648,60.2842,4826.0
2021-11-15 14:00:00,62.1,62.13,61.96,62.05,17686.0,60.2939,60.323,60.158,60.2453,17686.0
2021-11-15 14:05:00,62.02,62.2,61.94,62.18,7025.0,60.2162,60.391,60.1385,60.3716,7025.0
2021-11-15 14:10:00,62.15,62.28,62.1,62.25,7304.0,60.3424,60.4687,60.2939,60.4395,7304.0
2021-11-15 14:15:00,62.27,62.3,62.16,62.19,7089.0,60.459,60.4881,60.3521,60.3813,7089.0
2021-11-15 14:20:00,62.14,62.31,62.09,62.31,7683.0,60.3327,60.4978,60.2842,60.4978,7683.0
2021-11-15 14:25:00,62.29,62.48,62.28,62.4,10208.0,60.4784,60.6628,60.4687,60.5852,10208.0
2021-11-15 14:30:00,62.43,62.51,62.32,62.51,9617.0,60.6143,60.692,60.5075,60.692,9617.0
2021-11-15 14:35:00,62.51,62.7,62.51,62.68,13816.0,60.692,60.8764,60.692,60.857,13816.0
2021-11-15 14:40:00,62.73,62.98,62.73,62.96,16933.0,60.9056,61.1483,60.9056,61.1289,16933.0
2021-11-15 14:45:00,62.94,63.06,62.9,63.04,16142.0,61.1095,61.226,61.0706,61.2066,16142.0
2021-11-15 14:50:00,63.06,63.12,62.88,62.9,8193.0,61.226,61.2842,61.0512,61.0706,8193.0
2021-11-15 14:55:00,62.9,63.07,62.9,63.01,9553.0,61.0706,61.2357,61.0706,61.1774,9553.0
2021-11-15 15:00:00,62.99,63.18,62.97,63.02,17772.0,61.158,61.3425,61.1386,61.1871,17772.0
2021-11-15 15:05:00,63.02,63.06,62.89,62.92,10244.0,61.1871,61.226,61.0609,61.09,10244.0
2021-11-15 15:10:00,62.95,63.08,62.92,63.08,13834.0,61.1192,61.2454,61.09,61.2454,13834.0
2021-11-15 15:15:00,63.07,63.26,63.03,63.13,15528.0,61.2357,61.4202,61.1968,61.2939,15528.0
2021-11-15 15:20:00,63.13,63.19,63.07,63.11,10353.0,61.2939,61.3522,61.2357,61.2745,10353.0
2021-11-15 15:25:00,63.08,63.29,63.06,63.27,19584.0,61.2454,61.4493,61.226,61.4299,19584.0
2021-11-15 15:30:00,63.26,63.32,63.06,63.19,13235.0,61.4202,61.4784,61.226,61.3522,13235.0
2021-11-15 15:35:00,63.16,63.2,63.06,63.13,9696.0,61.3231,61.3619,61.226,61.2939,9696.0
2021-11-15 15:40:00,63.11,63.15,63.05,63.12,12166.0,61.2745,61.3134,61.2163,61.2842,12166.0
2021-11-15 15:45:00,63.11,63.12,62.83,62.9,17963.0,61.2745,61.2842,61.0027,61.0706,17963.0
2021-11-15 15:50:00,62.91,62.99,62.86,62.99,21927.0,61.0803,61.158,61.0318,61.158,21927.0
2021-11-15 15:55:00,62.92,63.2,62.83,63.2,50542.0,61.09,61.3619,61.0027,61.3619,50542.0
2021-11-16 09:30:00,62.38,62.67,62.05,62.48,99998.0,60.5658,60.8473,60.2453,60.6628,99998.0
2021-11-16 09:35:00,62.47,63.57,62.47,63.46,77665.0,60.6531,61.7211,60.6531,61.6143,77665.0
2021-11-16 09:40:00,63.52,63.96,63.41,63.67,32270.0,61.6726,62.0998,61.5658,61.8182,32270.0
2021-11-16 09:45:00,63.7,63.7,62.93,62.97,18425.0,61.8474,61.8474,61.0998,61.1386,18425.0
2021-11-16 09:50:00,62.96,63.23,62.83,63.21,21619.0,61.1289,61.391,61.0027,61.3716,21619.0
2021-11-16 09:55:00,63.22,63.3,63.09,63.29,9288.0,61.3813,61.459,61.2551,61.4493,9288.0
2021-11-16 10:00:00,63.31,63.68,63.31,63.52,19648.0,61.4687,61.8279,61.4687,61.6726,19648.0
2021-11-16 10:05:00,63.52,63.53,63.04,63.19,14185.0,61.6726,61.6823,61.2066,61.3522,14185.0
2021-11-16 10:10:00,63.2,63.4,63.18,63.39,7214.0,61.3619,61.5561,61.3425,61.5464,7214.0
2021-11-16 10:15:00,63.38,63.69,63.2,63.32,24280.0,61.5367,61.8377,61.3619,61.4784,24280.0
2021-11-16 10:20:00,63.3,63.36,63.05,63.16,10170.0,61.459,61.5172,61.2163,61.3231,10170.0
2021-11-16 10:25:00,63.1,63.25,62.93,62.93,7011.0,61.2648,61.4104,61.0998,61.0998,7011.0
2021-11-16 10:30:00,62.9,63.51,62.87,63.42,15901.0,61.0706,61.6629,61.0415,61.5755,15901.0
2021-11-16 10:35:00,63.5,63.59,63.25,63.3,7861.0,61.6532,61.7406,61.4104,61.459,7861.0
2021-11-16 10:40:00,63.29,63.4,63.15,63.23,10184.0,61.4493,61.5561,61.3134,61.391,10184.0
2021-11-16 10:45:00,63.3,63.38,63.2,63.34,10043.0,61.459,61.5367,61.3619,61.4978,10043.0
2021-11-16 10:50:00,63.31,63.88,63.31,63.83,32157.0,61.4687,62.0221,61.4687,61.9736,32157.0
2021-11-16 10:55:00,63.83,63.91,63.65,63.83,16015.0,61.9736,62.0513,61.7988,61.9736,16015.0
2021-11-16 11:00:00,63.88,64.16,63.87,64.14,28392.0,62.0221,62.294,62.0124,62.2746,28392.0
2021-11-16 11:05:00,64.15,64.19,64.01,64.12,19770.0,62.2843,62.3231,62.1483,62.2551,19770.0
2021-11-16 11:10:00,64.11,64.4,64.1,64.39,34244.0,62.2454,62.527,62.2357,62.5173,34244.0
2021-11-16 11:15:00,64.4,64.62,64.39,64.42,68235.0,62.527,62.7406,62.5173,62.5464,68235.0
2021-11-16 11:20:00,64.44,64.55,64.32,64.38,18143.0,62.5658,62.6726,62.4493,62.5076,18143.0
2021-11-16 11:25:00,64.39,64.45,64.3,64.34,7882.0,62.5173,62.5755,62.4299,62.4687,7882.0
2021-11-16 11:30:00,64.3,64.51,64.29,64.5,13604.0,62.4299,62.6338,62.4202,62.6241,13604.0
2021-11-16 11:35:00,64.52,64.69,64.51,64.58,24189.0,62.6435,62.8086,62.6338,62.7018,24189.0
2021-11-16 11:40:00,64.6,64.63,64.51,64.62,9988.0,62.7212,62.7503,62.6338,62.7406,9988.0
2021-11-16 11:45:00,64.63,64.75,64.58,64.72,23219.0,62.7503,62.8668,62.7018,62.8377,23219.0
2021-11-16 11:50:00,64.74,65.17,64.74,65.1,58086.0,62.8571,63.2746,62.8571,63.2066,58086.0
2021-11-16 11:55:00,65.05,65.17,64.97,65.08,19083.0,63.1581,63.2746,63.0804,63.1872,19083.0
2021-11-16 12:00:00,65.02,65.03,64.78,64.86,18082.0,63.129,63.1387,62.8959,62.9736,18082.0
2021-11-16 12:05:00,64.96,64.99,64.51,64.59,21496.0,63.0707,63.0998,62.6338,62.7115,21496.0
2021-11-16 12:10:00,64.59,64.81,64.59,64.62,10794.0,62.7115,62.9251,62.7115,62.7406,10794.0
2021-11-16 12:15:00,64.62,64.69,64.6,64.6,8606.0,62.7406,62.8086,62.7212,62.7212,8606.0
2021-11-16 12:20:00,64.57,64.75,64.51,64.75,10600.0,62.6921,62.8668,62.6338,62.8668,10600.0
2021-11-16 12:25:00,64.73,64.74,64.59,64.64,4549.0,62.8474,62.8571,62.7115,62.76,4549.0
2021-11-16 12:30:00,64.64,64.78,64.47,64.78,15872.0,62.76,62.8959,62.595,62.8959,15872.0
2021-11-16 12:35:00,64.75,64.9,64.68,64.75,10333.0,62.8668,63.0125,62.7989,62.8668,10333.0
2021-11-16 12:40:00,64.72,64.91,64.68,64.91,11726.0,62.8377,63.0222,62.7989,63.0222,11726.0
2021-11-16 12:45:00,64.89,65.04,64.85,65.0,12199.0,63.0028,63.1484,62.9639,63.1096,12199.0
2021-11-16 12:50:00,65.0,65.0,64.8,64.83,7281.0,63.1096,63.1096,62.9154,62.9445,7281.0
2021-11-16 12:55:00,64.8,64.82,64.7,64.78,4549.0,62.9154,62.9348,62.8183,62.8959,4549.0
2021-11-16 13:00:00,64.79,64.87,64.71,64.83,6772.0,62.9057,62.9833,62.828,62.9445,6772.0
2021-11-16 13:05:00,64.82,64.89,64.77,64.85,4789.0,62.9348,63.0028,62.8862,62.9639,4789.0
2021-11-16 13:10:00,64.84,64.88,64.75,64.76,6000.0,62.9542,62.993,62.8668,62.8765,6000.0
2021-11-16 13:15:00,64.72,64.94,64.72,64.75,7559.0,62.8377,63.0513,62.8377,62.8668,7559.0
2021-11-16 13:20:00,64.78,64.91,64.78,64.9,5117.0,62.8959,63.0222,62.8959,63.0125,5117.0
2021-11-16 13:25:00,64.89,64.89,64.8,64.81,5058.0,63.0028,63.0028,62.9154,62.9251,5058.0
2021-11-16 13:30:00,64.83,64.94,64.75,64.94,6499.0,62.9445,63.0513,62.8668,63.0513,6499.0
2021-11-16 13:35:00,64.94,65.19,64.94,65.15,26935.0,63.0513,63.294,63.0513,63.2552,26935.0
2021-11-16 13:40:00,65.11,65.18,65.08,65.18,6322.0,63.2164,63.2843,63.1872,63.2843,6322.0
2021-11-16 13:45:00,65.19,65.23,65.13,65.23,12162.0,63.294,63.3329,63.2358,63.3329,12162.0
2021-11-16 13:50:00,65.22,65.41,65.16,65.34,18271.0,63.3232,63.5076,63.2649,63.4397,18271.0
2021-11-16 13:55:00,65.34,65.49,65.33,65.49,19042.0,63.4397,63.5853,63.43,63.5853,19042.0
2021-11-16 14:00:00,65.47,65.65,65.42,65.56,40781.0,63.5659,63.7406,63.5173,63.6533,40781.0
2021-11-16 14:05:00,65.61,65.7,65.57,65.59,25734.0,63.7018,63.7892,63.663,63.6824,25734.0
2021-11-16 14:10:00,65.62,65.67,65.59,65.65,9724.0,63.7115,63.7601,63.6824,63.7406,9724.0
2021-11-16 14:15:00,65.65,65.66,65.46,65.6,11919.0,63.7406,63.7504,63.5562,63.6921,11919.0
2021-11-16 14:20:00,65.58,65.68,65.51,65.68,10511.0,63.6727,63.7698,63.6047,63.7698,10511.0
2021-11-16 14:25:00,65.7,66.07,65.7,66.06,58058.0,63.7892,64.1484,63.7892,64.1387,58058.0
2021-11-16 14:30:00,66.06,66.08,65.89,65.97,22683.0,64.1387,64.1581,63.9737,64.0513,22683.0
2021-11-16 14:35:00,65.99,66.0,65.83,65.87,6996.0,64.0708,64.0805,63.9154,63.9542,6996.0
2021-11-16 14:40:00,65.86,65.93,65.74,65.75,7684.0,63.9445,64.0125,63.828,63.8377,7684.0
2021-11-16 14:45:00,65.75,65.84,65.71,65.83,11602.0,63.8377,63.9251,63.7989,63.9154,11602.0
2021-11-16 14:50:00,65.88,65.98,65.86,65.91,9793.0,63.964,64.061,63.9445,63.9931,9793.0
2021-11-16 14:55:00,65.91,66.05,65.91,65.96,24010.0,63.9931,64.129,63.9931,64.0416,24010.0
2021-11-16 15:00:00,65.99,65.99,65.87,65.94,22942.0,64.0708,64.0708,63.9542,64.0222,22942.0
2021-11-16 15:05:00,65.92,66.1,65.8,65.82,27828.0,64.0028,64.1776,63.8863,63.9057,27828.0
2021-11-16 15:10:00,65.84,65.87,65.69,65.8,18587.0,63.9251,63.9542,63.7795,63.8863,18587.0
2021-11-16 15:15:00,65.83,66.02,65.83,65.98,12792.0,63.9154,64.0999,63.9154,64.061,12792.0
2021-11-16 15:20:00,65.98,66.07,65.92,65.98,7058.0,64.061,64.1484,64.0028,64.061,7058.0
2021-11-16 15:25:00,65.99,66.04,65.86,65.97,13399.0,64.0708,64.1193,63.9445,64.0513,13399.0
2021-11-16 15:30:00,65.95,66.3,65.94,66.3,37536.0,64.0319,64.3717,64.0222,64.3717,37536.0
2021-11-16 15:35:00,66.3,66.43,66.12,66.17,22802.0,64.3717,64.498,64.197,64.2455,22802.0
2021-11-16 15:40:00,66.19,66.2,66.03,66.03,13675.0,64.2649,64.2747,64.1096,64.1096,13675.0
2021-11-16 15:45:00,66.01,66.25,65.95,65.95,26353.0,64.0902,64.3232,64.0319,64.0319,26353.0
2021-11-16 15:50:00,65.99,66.32,65.88,66.29,21474.0,64.0708,64.3912,63.964,64.362,21474.0
2021-11-16 15:55:00,66.29,66.34,66.0,66.14,33525.0,64.362,64.4106,64.0805,64.2164,33525.0
2021-11-17 09:30:00,66.0,66.1,64.46,64.61,179109.0,64.0805,64.1776,62.5853,62.7309,179109.0
2021-11-17 09:35:00,64.59,64.9,64.23,64.49,49800.0,62.7115,63.0125,62.3619,62.6144,49800.0
2021-11-17 09:40:00,64.49,65.63,64.49,65.58,75200.0,62.6144,63.7212,62.6144,63.6727,75200.0
2021-11-17 09:45:00,65.58,65.68,65.18,65.36,53406.0,63.6727,63.7698,63.2843,63.4591,53406.0
2021-11-17 09:50:00,65.33,65.33,64.67,65.01,30277.0,63.43,63.43,62.7891,63.1193,30277.0
2021-11-17 09:55:00,65.0,65.16,64.79,64.79,33466.0,63.1096,63.2649,62.9057,62.9057,33466.0
2021-11-17 10:00:00,64.78,65.1,64.68,64.87,21661.0,62.8959,63.2066,62.7989,62.9833,21661.0
2021-11-17 10:05:00,64.82,65.02,64.65,64.87,21544.0,62.9348,63.129,62.7697,62.9833,21544.0
2021-11-17 10:10:00,64.9,65.23,64.76,65.19,15596.0,63.0125,63.3329,62.8765,63.294,15596.0
2021-11-17 10:15:00,65.21,65.26,64.84,64.84,22687.0,63.3134,63.362,62.9542,62.9542,22687.0
2021-11-17 10:20:00,64.87,64.96,64.67,64.79,33064.0,62.9833,63.0707,62.7891,62.9057,33064.0
2021-11-17 10:25:00,64.76,65.22,64.76,65.05,19143.0,62.8765,63.3232,62.8765,63.1581,19143.0
2021-11-17 10:30:00,65.1,65.41,65.08,65.26,24052.0,63.2066,63.5076,63.1872,63.362,24052.0
2021-11-17 10:35:00,65.26,65.87,65.23,65.87,17607.0,63.362,63.9542,63.3329,63.9542,17607.0
2021-11-17 10:40:00,65.86,65.9,65.54,65.55,13563.0,63.9445,63.9834,63.6338,63.6436,13563.0
2021-11-17 10:45:00,65.59,65.63,65.28,65.53,23869.0,63.6824,63.7212,63.3814,63.6241,23869.0
2021-11-17 10:50:00,65.5,65.59,65.24,65.31,11704.0,63.595,63.6824,63.3426,63.4105,11704.0
2021-11-17 10:55:00,65.3,65.33,64.96,65.31,41569.0,63.4008,63.43,63.0707,63.4105,41569.0
2021-11-17 11:00:00,65.27,65.34,65.12,65.33,23762.0,63.3717,63.4397,63.2261,63.43,23762.0
2021-11-17 11:05:00,65.3,65.53,65.17,65.18,22939.0,63.4008,63.6241,63.2746,63.2843,22939.0
2021-11-17 11:10:00,65.22,65.32,65.16,65.25,9106.0,63.3232,63.4202,63.2649,63.3523,9106.0
2021-11-17 11:15:00,65.27,65.44,65.22,65.37,8869.0,63.3717,63.5368,63.3232,63.4688,8869.0
2021-11-17 11:20:00,65.39,65.56,65.37,65.4,11876.0,63.4882,63.6533,63.4688,63.4979,11876.0
2021-11-17 11:25:00,65.36,65.67,65.29,65.67,14705.0,63.4591,63.7601,63.3911,63.7601,14705.0
2021-11-17 11:30:00,65.63,65.75,65.54,65.74,15135.0,63.7212,63.8377,63.6338,63.828,15135.0
2021-11-17 11:35:00,65.75,65.85,65.65,65.72,16089.0,63.8377,63.9348,63.7406,63.8086,16089.0
2021-11-17 11:40:00,65.74,65.78,65.62,65.62,19198.0,63.828,63.8669,63.7115,63.7115,19198.0
2021-11-17 11:45:00,65.58,65.63,65.51,65.61,4525.0,63.6727,63.7212,63.6047,63.7018,4525.0
2021-11-17 11:50:00,65.6,65.62,65.33,65.57,14274.0,63.6921,63.7115,63.43,63.663,14274.0
2021-11-17 11:55:00,65.55,65.85,65.48,65.82,15786.0,63.6436,63.9348,63.5756,63.9057,15786.0
2021-11-17 12:00:00,65.85,65.93,65.57,65.7,10991.0,63.9348,64.0125,63.663,63.7892,10991.0
2021-11-17 12:05:00,65.68,65.68,65.1,65.14,23265.0,63.7698,63.7698,63.2066,63.2455,23265.0
2021-11-17 12:10:00,65.15,65.2,64.86,64.93,30338.0,63.2552,63.3037,62.9736,63.0416,30338.0
2021-11-17 12:15:00,64.97,64.97,64.27,64.41,36066.0,63.0804,63.0804,62.4008,62.5367,36066.0
2021-11-17 12:20:00,64.4,64.45,64.17,64.28,31146.0,62.527,62.5755,62.3037,62.4105,31146.0
2021-11-17 12:25:00,64.38,64.5,63.98,63.98,32762.0,62.5076,62.6241,62.1192,62.1192,32762.0
2021-11-17 12:30:00,63.95,64.22,63.93,64.12,29738.0,62.0901,62.3522,62.0707,62.2551,29738.0
2021-11-17 12:35:00,64.14,64.53,64.14,64.49,15211.0,62.2746,62.6532,62.2746,62.6144,15211.0
2021-11-17 12:40:00,64.46,64.55,64.27,64.52,10568.0,62.5853,62.6726,62.4008,62.6435,10568.0
2021-11-17 12:45:00,64.48,64.48,64.19,64.29,6505.0,62.6047,62.6047,62.3231,62.4202,6505.0
2021-11-17 12:50:00,64.26,64.34,63.8,63.9,21165.0,62.3911,62.4687,61.9445,62.0415,21165.0
2021-11-17 12:55:00,63.85,63.85,63.7,63.82,14552.0,61.993,61.993,61.8474,61.9639,14552.0
2021-11-17 13:00:00,63.87,64.21,63.8,64.2,14732.0,62.0124,62.3425,61.9445,62.3328,14732.0
2021-11-17 13:05:00,64.23,64.41,64.14,64.14,13457.0,62.3619,62.5367,62.2746,62.2746,13457.0
2021-11-17 13:10:00,64.11,64.26,63.93,64.23,10364.0,62.2454,62.3911,62.0707,62.3619,10364.0
2021-11-17 13:15:00,64.21,64.27,64.06,64.27,7568.0,62.3425,62.4008,62.1969,62.4008,7568.0
2021-11-17 13:20:00,64.25,64.52,64.21,64.49,9129.0,62.3814,62.6435,62.3425,62.6144,9129.0
2021-11-17 13:25:00,64.46,64.6,64.45,64.55,13345.0,62.5853,62.7212,62.5755,62.6726,13345.0
2021-11-17 13:30:00,64.55,64.64,64.5,64.58,10456.0,62.6726,62.76,62.6241,62.7018,10456.0
2021-11-17 13:35:00,64.58,64.67,64.52,64.66,11399.0,62.7018,62.7891,62.6435,62.7794,11399.0
2021-11-17 13:40:00,64.66,64.97,64.61,64.95,7699.0,62.7794,63.0804,62.7309,63.061,7699.0
2021-11-17 13:45:00,65.0,65.1,64.76,64.79,13120.0,63.1096,63.2066,62.8765,62.9057,13120.0
2021-11-17 13:50:00,64.79,64.89,64.66,64.74,9039.0,62.9057,63.0028,62.7794,62.8571,9039.0
2021-11-17 13:55:00,64.74,64.96,64.74,64.88,17003.0,62.8571,63.0707,62.8571,62.993,17003.0
2021-11-17 14:00:00,64.86,64.86,64.63,64.8,7129.0,62.9736,62.9736,62.7503,62.9154,7129.0
2021-11-17 14:05:00,64.78,64.8,64.69,64.76,4600.0,62.8959,62.9154,62.8086,62.8765,4600.0
2021-11-17 14:10:00,64.75,64.75,64.47,64.51,9618.0,62.8668,62.8668,62.595,62.6338,9618.0
2021-11-17 14:15:00,64.5,64.55,64.32,64.49,9411.0,62.6241,62.6726,62.4493,62.6144,9411.0
2021-11-17 14:20:00,64.5,64.57,64.4,64.55,7608.0,62.6241,62.6921,62.527,62.6726,7608.0
2021-11-17 14:25:00,64.56,64.65,64.47,64.6,12325.0,62.6823,62.7697,62.595,62.7212,12325.0
2021-11-17 14:30:00,64.57,64.74,64.38,64.41,12105.0,62.6921,62.8571,62.5076,62.5367,12105.0
2021-11-17 14:35:00,64.4,64.61,64.39,64.54,7929.0,62.527,62.7309,62.5173,62.6629,7929.0
2021-11-17 14:40:00,64.55,64.56,64.44,64.54,4900.0,62.6726,62.6823,62.5658,62.6629,4900.0
2021-11-17 14:45:00,64.54,64.71,64.54,64.71,8074.0,62.6629,62.828,62.6629,62.828,8074.0
2021-11-17 14:50:00,64.69,64.75,64.55,64.62,10337.0,62.8086,62.8668,62.6726,62.7406,10337.0
2021-11-17 14:55:00,64.64,64.82,64.62,64.82,8909.0,62.76,62.9348,62.7406,62.9348,8909.0
2021-11-17 15:00:00,64.81,64.86,64.48,64.55,23353.0,62.9251,62.9736,62.6047,62.6726,23353.0
2021-11-17 15:05:00,64.53,64.54,64.39,64.44,8716.0,62.6532,62.6629,62.5173,62.5658,8716.0
2021-11-17 15:10:00,64.44,64.7,64.42,64.7,7780.0,62.5658,62.8183,62.5464,62.8183,7780.0
2021-11-17 15:15:00,64.7,64.72,64.49,64.5,10886.0,62.8183,62.8377,62.6144,62.6241,10886.0
2021-11-17 15:20:00,64.53,64.69,64.51,64.63,10869.0,62.6532,62.8086,62.6338,62.7503,10869.0
2021-11-17 15:25:00,64.64,64.7,64.37,64.41,20300.0,62.76,62.8183,62.4979,62.5367,20300.0
2021-11-17 15:30:00,64.44,64.55,64.37,64.53,11429.0,62.5658,62.6726,62.4979,62.6532,11429.0
2021-11-17 15:35:00,64.51,64.58,64.42,64.42,25787.0,62.6338,62.7018,62.5464,62.5464,25787.0
2021-11-17 15:40:00,64.44,64.47,64.06,64.28,26255.0,62.5658,62.595,62.1969,62.4105,26255.0
2021-11-17 15:45:00,64.28,64.62,64.28,64.51,29932.0,62.4105,62.7406,62.4105,62.6338,29932.0
2021-11-17 15:50:00,64.52,64.95,64.44,64.65,52481.0,62.6435,63.061,62.5658,62.7697,52481.0
2021-11-17 15:55:00,64.63,64.74,64.46,64.49,28303.0,62.7503,62.8571,62.5853,62.6144,28303.0
2021-11-18 09:30:00,68.01,68.39,67.1,67.33,291213.0,66.032,66.401,65.1485,65.3718,291213.0
2021-11-18 09:35:00,67.32,68.43,67.21,68.32,66487.0,65.3621,66.4398,65.2553,66.333,66487.0
2021-11-18 09:40:00,68.38,68.89,68.13,68.54,102660.0,66.3912,66.8864,66.1485,66.5466,102660.0
2021-11-18 09:45:00,68.51,68.9,68.11,68.8,53722.0,66.5175,66.8961,66.1291,66.799,53722.0
2021-11-18 09:50:00,68.68,68.85,68.1,68.12,67473.0,66.6825,66.8476,66.1194,66.1388,67473.0
2021-11-18 09:55:00,68.14,68.25,67.8,68.05,63998.0,66.1582,66.265,65.8281,66.0708,63998.0
2021-11-18 10:00:00,68.1,68.16,67.77,68.16,53205.0,66.1194,66.1776,65.799,66.1776,53205.0
2021-11-18 10:05:00,68.19,68.3,67.34,67.37,61496.0,66.2068,66.3136,65.3815,65.4106,61496.0
2021-11-18 10:10:00,67.36,67.39,66.52,66.79,86601.0,65.4009,65.43,64.5853,64.8475,86601.0
2021-11-18 10:15:00,66.67,66.72,66.28,66.28,41975.0,64.731,64.7795,64.3523,64.3523,41975.0
2021-11-18 10:20:00,66.28,66.62,66.09,66.49,46143.0,64.3523,64.6824,64.1678,64.5562,46143.0
2021-11-18 10:25:00,66.5,66.77,66.25,66.25,21435.0,64.5659,64.8281,64.3232,64.3232,21435.0
2021-11-18 10:30:00,66.29,66.82,66.29,66.6,14819.0,64.362,64.8766,64.362,64.663,14819.0
2021-11-18 10:35:00,66.56,66.79,66.46,66.55,16778.0,64.6242,64.8475,64.5271,64.6145,16778.0
2021-11-18 10:40:00,66.56,66.76,66.04,66.04,13912.0,64.6242,64.8184,64.1193,64.1193,13912.0
2021-11-18 10:45:00,66.21,66.65,66.21,66.62,10923.0,64.2844,64.7116,64.2844,64.6824,10923.0
2021-11-18 10:50:00,66.61,66.8,66.3,66.47,18807.0,64.6727,64.8572,64.3717,64.5368,18807.0
2021-11-18 10:55:00,66.45,66.71,66.32,66.57,18165.0,64.5174,64.7698,64.3912,64.6339,18165.0
2021-11-18 11:00:00,66.52,66.68,66.03,66.03,20015.0,64.5853,64.7407,64.1096,64.1096,20015.0
2021-11-18 11:05:00,66.03,66.59,66.03,66.45,32504.0,64.1096,64.6533,64.1096,64.5174,32504.0
2021-11-18 11:10:00,66.48,67.04,66.45,66.88,27134.0,64.5465,65.0902,64.5174,64.9349,27134.0
2021-11-18 11:15:00,66.88,67.18,66.86,67.1,28714.0,64.9349,65.2261,64.9155,65.1485,28714.0
2021-11-18 11:20:00,67.16,67.26,67.04,67.19,15695.0,65.2067,65.3038,65.0902,65.2359,15695.0
2021-11-18 11:25:00,67.09,67.27,67.05,67.17,33749.0,65.1388,65.3135,65.0999,65.2164,33749.0
2021-11-18 11:30:00,67.14,67.8,67.04,67.72,25427.0,65.1873,65.8281,65.0902,65.7504,25427.0
2021-11-18 11:35:00,67.7,67.86,67.52,67.75,18724.0,65.731,65.8864,65.5563,65.7796,18724.0
2021-11-18 11:40:00,67.77,68.02,67.6,67.88,22475.0,65.799,66.0417,65.6339,65.9058,22475.0
2021-11-18 11:45:00,67.89,68.02,67.71,67.76,21789.0,65.9155,66.0417,65.7407,65.7893,21789.0
2021-11-18 11:50:00,67.79,67.95,67.73,67.92,7731.0,65.8184,65.9738,65.7602,65.9446,7731.0
2021-11-18 11:55:00,67.84,67.97,67.7,67.76,30357.0,65.867,65.9932,65.731,65.7893,30357.0
2021-11-18 12:00:00,67.77,67.86,67.67,67.85,18036.0,65.799,65.8864,65.7019,65.8767,18036.0
2021-11-18 12:05:00,67.85,67.92,67.67,67.67,14505.0,65.8767,65.9446,65.7019,65.7019,14505.0
2021-11-18 12:10:00,67.66,67.72,67.6,67.7,11926.0,65.6922,65.7504,65.6339,65.731,11926.0
2021-11-18 12:15:00,67.71,67.84,67.61,67.64,12039.0,65.7407,65.867,65.6436,65.6728,12039.0
2021-11-18 12:20:00,67.69,67.8,67.61,67.79,14139.0,65.7213,65.8281,65.6436,65.8184,14139.0
2021-11-18 12:25:00,67.77,67.88,67.75,67.85,19727.0,65.799,65.9058,65.7796,65.8767,19727.0
2021-11-18 12:30:00,67.87,67.87,67.56,67.59,15801.0,65.8961,65.8961,65.5951,65.6242,15801.0
2021-11-18 12:35:00,67.6,67.64,67.21,67.36,19600.0,65.6339,65.6728,65.2553,65.4009,19600.0
2021-11-18 12:40:00,67.35,67.42,67.21,67.38,8708.0,65.3912,65.4592,65.2553,65.4203,8708.0
2021-11-18 12:45:00,67.37,67.39,67.05,67.05,16768.0,65.4106,65.43,65.0999,65.0999,16768.0
2021-11-18 12:50:00,67.12,67.26,66.93,67.19,25860.0,65.1679,65.3038,64.9834,65.2359,25860.0
2021-11-18 12:55:00,67.17,67.23,67.07,67.2,7465.0,65.2164,65.2747,65.1193,65.2456,7465.0
2021-11-18 13:00:00,67.17,67.32,67.06,67.3,11006.0,65.2164,65.3621,65.1096,65.3427,11006.0
2021-11-18 13:05:00,67.28,67.4,67.17,67.2,13668.0,65.3232,65.4398,65.2164,65.2456,13668.0
2021-11-18 13:10:00,67.26,67.48,67.26,67.48,7166.0,65.3038,65.5174,65.3038,65.5174,7166.0
2021-11-18 13:15:00,67.48,67.48,66.72,66.81,19599.0,65.5174,65.5174,64.7795,64.8669,19599.0
2021-11-18 13:20:00,66.88,67.08,66.83,66.99,6631.0,64.9349,65.1291,64.8863,65.0417,6631.0
2021-11-18 13:25:00,67.08,67.15,67.0,67.07,7310.0,65.1291,65.197,65.0514,65.1193,7310.0
2021-11-18 13:30:00,67.05,67.16,66.95,67.05,9348.0,65.0999,65.2067,65.0028,65.0999,9348.0
2021-11-18 13:35:00,66.96,67.07,66.8,66.8,12224.0,65.0125,65.1193,64.8572,64.8572,12224.0
2021-11-18 13:40:00,66.79,66.9,66.71,66.76,5542.0,64.8475,64.9543,64.7698,64.8184,5542.0
2021-11-18 13:45:00,66.76,66.91,66.72,66.83,8639.0,64.8184,64.964,64.7795,64.8863,8639.0
2021-11-18 13:50:00,66.78,66.81,66.55,66.64,13712.0,64.8378,64.8669,64.6145,64.7019,13712.0
2021-11-18 13:55:00,66.61,66.79,66.58,66.7,6372.0,64.6727,64.8475,64.6436,64.7601,6372.0
2021-11-18 14:00:00,66.71,66.92,66.39,66.83,30516.0,64.7698,64.9737,64.4591,64.8863,30516.0
2021-11-18 14:05:00,66.86,66.94,66.77,66.87,14425.0,64.9155,64.9931,64.8281,64.9252,14425.0
2021-11-18 14:10:00,66.89,66.89,66.76,66.82,6388.0,64.9446,64.9446,64.8184,64.8766,6388.0
2021-11-18 14:15:00,66.82,66.86,66.76,66.8,4065.0,64.8766,64.9155,64.8184,64.8572,4065.0
2021-11-18 14:20:00,66.81,66.82,66.54,66.54,10472.0,64.8669,64.8766,64.6048,64.6048,10472.0
2021-11-18 14:25:00,66.55,66.62,66.43,66.59,35807.0,64.6145,64.6824,64.498,64.6533,35807.0
2021-11-18 14:30:00,66.61,66.61,66.25,66.49,11900.0,64.6727,64.6727,64.3232,64.5562,11900.0
2021-11-18 14:35:00,66.57,66.94,66.5,66.87,12746.0,64.6339,64.9931,64.5659,64.9252,12746.0
2021-11-18 14:40:00,66.84,67.17,66.82,67.11,19584.0,64.896,65.2164,64.8766,65.1582,19584.0
2021-11-18 14:45:00,67.16,67.25,67.03,67.23,15913.0,65.2067,65.2941,65.0805,65.2747,15913.0
2021-11-18 14:50:00,67.21,67.34,67.15,67.24,15660.0,65.2553,65.3815,65.197,65.2844,15660.0
2021-11-18 14:55:00,67.2,67.23,67.12,67.19,6976.0,65.2456,65.2747,65.1679,65.2359,6976.0
2021-11-18 15:00:00,67.21,67.43,67.04,67.39,24877.0,65.2553,65.4689,65.0902,65.43,24877.0
2021-11-18 15:05:00,67.36,67.76,67.33,67.68,28042.0,65.4009,65.7893,65.3718,65.7116,28042.0
2021-11-18 15:10:00,67.67,67.68,67.52,67.58,7657.0,65.7019,65.7116,65.5563,65.6145,7657.0
2021-11-18 15:15:00,67.56,67.66,67.55,67.6,13022.0,65.5951,65.6922,65.5854,65.6339,13022.0
2021-11-18 15:20:00,67.62,67.71,67.61,67.61,13857.0,65.6534,65.7407,65.6436,65.6436,13857.0
2021-11-18 15:25:00,67.63,67.75,67.54,67.64,20842.0,65.6631,65.7796,65.5757,65.6728,20842.0
2021-11-18 15:30:00,67.59,67.74,67.41,67.5,15821.0,65.6242,65.7699,65.4495,65.5368,15821.0
2021-11-18 15:35:00,67.5,67.75,67.5,67.56,41789.0,65.5368,65.7796,65.5368,65.5951,41789.0
2021-11-18 15:40:00,67.57,67.79,67.47,67.71,35686.0,65.6048,65.8184,65.5077,65.7407,35686.0
2021-11-18 15:45:00,67.71,67.87,67.71,67.8,39085.0,65.7407,65.8961,65.7407,65.8281,39085.0
2021-11-18 15:50:00,67.75,67.89,67.66,67.85,34112.0,65.7796,65.9155,65.6922,65.8767,34112.0
2021-11-18 15:55:00,67.88,67.99,67.85,67.99,70077.0,65.9058,66.0126,65.8767,66.0126,70077.0
2021-11-19 09:30:00,67.76,67.93,66.88,67.1,187219.0,65.7893,65.9543,64.9349,65.1485,187219.0
2021-11-19 09:35:00,67.17,67.49,67.03,67.32,192911.0,65.2164,65.5271,65.0805,65.3621,192911.0
2021-11-19 09:40:00,67.4,67.68,67.23,67.68,138528.0,65.4398,65.7116,65.2747,65.7116,138528.0
2021-11-19 09:45:00,67.7,68.68,67.69,68.68,93910.0,65.731,66.6825,65.7213,66.6825,93910.0
2021-11-19 09:50:00,68.68,68.88,68.36,68.74,74317.0,66.6825,66.8767,66.3718,66.7408,74317.0
2021-11-19 09:55:00,68.75,69.39,68.56,68.89,150356.0,66.7505,67.3719,66.566,66.8864,150356.0
2021-11-19 10:00:00,68.95,68.95,68.48,68.53,27020.0,66.9447,66.9447,66.4883,66.5369,27020.0
2021-11-19 10:05:00,68.54,68.69,68.29,68.38,42273.0,66.5466,66.6922,66.3039,66.3912,42273.0
2021-11-19 10:10:00,68.38,68.75,68.12,68.75,40262.0,66.3912,66.7505,66.1388,66.7505,40262.0
2021-11-19 10:15:00,68.79,68.87,68.57,68.83,70831.0,66.7893,66.867,66.5757,66.8282,70831.0
2021-11-19 10:20:00,68.87,68.95,68.62,68.69,27929.0,66.867,66.9447,66.6243,66.6922,27929.0
2021-11-19 10:25:00,68.65,68.78,67.93,67.93,25888.0,66.6534,66.7796,65.9543,65.9543,25888.0
2021-11-19 10:30:00,67.99,68.4,67.96,68.37,25310.0,66.0126,66.4107,65.9835,66.3815,25310.0
2021-11-19 10:35:00,68.33,68.54,68.2,68.52,25823.0,66.3427,66.5466,66.2165,66.5272,25823.0
2021-11-19 10:40:00,68.54,68.76,68.41,68.74,30678.0,66.5466,66.7602,66.4204,66.7408,30678.0
2021-11-19 10:45:00,68.73,68.77,68.17,68.41,30626.0,66.7311,66.7699,66.1874,66.4204,30626.0
2021-11-19 10:50:00,68.4,68.44,68.17,68.37,25699.0,66.4107,66.4495,66.1874,66.3815,25699.0
2021-11-19 10:55:00,68.37,68.54,68.25,68.29,49358.0,66.3815,66.5466,66.265,66.3039,49358.0
2021-11-19 11:00:00,68.28,68.53,68.28,68.51,11581.0,66.2942,66.5369,66.2942,66.5175,11581.0
2021-11-19 11:05:00,68.52,68.6,68.19,68.19,60638.0,66.5272,66.6048,66.2068,66.2068,60638.0
2021-11-19 11:10:00,68.2,68.24,68.13,68.2,17326.0,66.2165,66.2553,66.1485,66.2165,17326.0
2021-11-19 11:15:00,68.24,68.36,68.08,68.35,15043.0,66.2553,66.3718,66.1,66.3621,15043.0
2021-11-19 11:20:00,68.42,68.52,68.24,68.45,15632.0,66.4301,66.5272,66.2553,66.4592,15632.0
2021-11-19 11:25:00,68.49,68.86,68.39,68.83,49022.0,66.498,66.8573,66.401,66.8282,49022.0
2021-11-19 11:30:00,68.88,69.0,68.84,68.84,13421.0,66.8767,66.9932,66.8379,66.8379,13421.0
2021-11-19 11:35:00,68.87,69.29,68.87,68.95,29324.0,66.867,67.2748,66.867,66.9447,29324.0
2021-11-19 11:40:00,68.98,69.12,68.87,69.0,9810.0,66.9738,67.1097,66.867,66.9932,9810.0
2021-11-19 11:45:00,69.1,69.15,68.99,69.0,10746.0,67.0903,67.1389,66.9835,66.9932,10746.0
2021-11-19 11:50:00,69.01,69.13,68.83,68.92,18526.0,67.0029,67.1194,66.8282,66.9155,18526.0
2021-11-19 11:55:00,68.95,69.22,68.85,69.21,14323.0,66.9447,67.2068,66.8476,67.1971,14323.0
2021-11-19 12:00:00,69.22,69.33,69.19,69.33,17749.0,67.2068,67.3136,67.1777,67.3136,17749.0
2021-11-19 12:05:00,69.33,69.42,69.2,69.25,15827.0,67.3136,67.401,67.1874,67.2359,15827.0
2021-11-19 12:10:00,69.22,69.63,69.22,69.63,33614.0,67.2068,67.6049,67.2068,67.6049,33614.0
2021-11-19 12:15:00,69.64,69.66,69.19,69.26,23784.0,67.6146,67.634,67.1777,67.2457,23784.0
2021-11-19 12:20:00,69.23,69.44,69.18,69.35,8933.0,67.2165,67.4204,67.168,67.333,8933.0
2021-11-19 12:25:00,69.42,69.5,69.35,69.45,12488.0,67.401,67.4787,67.333,67.4301,12488.0
2021-11-19 12:30:00,69.52,69.64,69.52,69.64,11928.0,67.4981,67.6146,67.4981,67.6146,11928.0
2021-11-19 12:35:00,69.64,69.85,69.64,69.7,22954.0,67.6146,67.8185,67.6146,67.6729,22954.0
2021-11-19 12:40:00,69.74,69.74,69.31,69.55,15892.0,67.7117,67.7117,67.2942,67.5272,15892.0
2021-11-19 12:45:00,69.58,69.62,69.38,69.39,25121.0,67.5563,67.5952,67.3622,67.3719,25121.0
2021-11-19 12:50:00,69.4,69.45,69.33,69.45,13731.0,67.3816,67.4301,67.3136,67.4301,13731.0
2021-11-19 12:55:00,69.48,69.48,69.29,69.29,14376.0,67.4593,67.4593,67.2748,67.2748,14376.0
2021-11-19 13:00:00,69.32,69.42,69.16,69.37,12982.0,67.3039,67.401,67.1486,67.3525,12982.0
2021-11-19 13:05:00,69.41,69.5,69.38,69.38,14750.0,67.3913,67.4787,67.3622,67.3622,14750.0
2021-11-19 13:10:00,69.41,69.48,69.22,69.37,14686.0,67.3913,67.4593,67.2068,67.3525,14686.0
2021-11-19 13:15:00,69.39,69.39,68.97,69.11,19373.0,67.3719,67.3719,66.9641,67.1,19373.0
2021-11-19 13:20:00,69.05,69.1,68.87,68.91,27400.0,67.0418,67.0903,66.867,66.9058,27400.0
2021-11-19 13:25:00,68.94,68.94,68.55,68.58,14485.0,66.935,66.935,66.5563,66.5854,14485.0
2021-11-19 13:30:00,68.55,68.78,68.55,68.71,12494.0,66.5563,66.7796,66.5563,66.7117,12494.0
2021-11-19 13:35:00,68.72,68.74,68.28,68.36,16362.0,66.7214,66.7408,66.2942,66.3718,16362.0
2021-11-19 13:40:00,68.36,68.45,68.17,68.43,25131.0,66.3718,66.4592,66.1874,66.4398,25131.0
2021-11-19 13:45:00,68.42,68.42,68.13,68.35,15983.0,66.4301,66.4301,66.1485,66.3621,15983.0
2021-11-19 13:50:00,68.37,68.76,68.36,68.72,16233.0,66.3815,66.7602,66.3718,66.7214,16233.0
2021-11-19 13:55:00,68.72,68.79,68.66,68.75,15126.0,66.7214,66.7893,66.6631,66.7505,15126.0
2021-11-19 14:00:00,68.71,68.88,68.69,68.79,11396.0,66.7117,66.8767,66.6922,66.7893,11396.0
2021-11-19 14:05:00,68.8,68.81,68.66,68.71,14819.0,66.799,66.8087,66.6631,66.7117,14819.0
2021-11-19 14:10:00,68.75,68.8,68.7,68.7,6734.0,66.7505,66.799,66.7019,66.7019,6734.0
2021-11-19 14:15:00,68.72,68.84,68.7,68.76,11226.0,66.7214,66.8379,66.7019,66.7602,11226.0
2021-11-19 14:20:00,68.77,68.98,68.77,68.95,18130.0,66.7699,66.9738,66.7699,66.9447,18130.0
2021-11-19 14:25:00,68.98,68.99,68.64,68.69,8415.0,66.9738,66.9835,66.6437,66.6922,8415.0
2021-11-19 14:30:00,68.71,68.92,68.5,68.6,20510.0,66.7117,66.9155,66.5078,66.6048,20510.0
2021-11-19 14:35:00,68.6,68.64,68.49,68.51,8922.0,66.6048,66.6437,66.498,66.5175,8922.0
2021-11-19 14:40:00,68.57,68.75,68.55,68.69,10599.0,66.5757,66.7505,66.5563,66.6922,10599.0
2021-11-19 14:45:00,68.72,68.78,68.66,68.67,8446.0,66.7214,66.7796,66.6631,66.6728,8446.0
2021-11-19 14:50:00,68.7,68.85,68.68,68.82,7800.0,66.7019,66.8476,66.6825,66.8185,7800.0
2021-11-19 14:55:00,68.83,68.89,68.69,68.83,14531.0,66.8282,66.8864,66.6922,66.8282,14531.0
2021-11-19 15:00:00,68.82,68.89,68.7,68.75,15454.0,66.8185,66.8864,66.7019,66.7505,15454.0
2021-11-19 15:05:00,68.76,68.81,68.68,68.78,8636.0,66.7602,66.8087,66.6825,66.7796,8636.0
2021-11-19 15:10:00,68.75,68.75,68.57,68.6,8551.0,66.7505,66.7505,66.5757,66.6048,8551.0
2021-11-19 15:15:00,68.57,68.62,68.44,68.56,19422.0,66.5757,66.6243,66.4495,66.566,19422.0
2021-11-19 15:20:00,68.55,68.69,68.47,68.68,17944.0,66.5563,66.6922,66.4786,66.6825,17944.0
2021-11-19 15:25:00,68.67,68.72,68.56,68.56,16042.0,66.6728,66.7214,66.566,66.566,16042.0
2021-11-19 15:30:00,68.57,68.62,68.46,68.55,20371.0,66.5757,66.6243,66.4689,66.5563,20371.0
2021-11-19 15:35:00,68.57,68.63,68.44,68.49,11146.0,66.5757,66.634,66.4495,66.498,11146.0
2021-11-19 15:40:00,68.52,68.52,68.35,68.37,11487.0,66.5272,66.5272,66.3621,66.3815,11487.0
2021-11-19 15:45:00,68.36,68.47,68.28,68.42,19028.0,66.3718,66.4786,66.2942,66.4301,19028.0
2021-11-19 15:50:00,68.39,68.5,68.3,68.37,30924.0,66.401,66.5078,66.3136,66.3815,30924.0
2021-11-19 15:55:00,68.39,68.64,68.35,68.61,66301.0,66.401,66.6437,66.3621,66.6146,66301.0
2021-11-22 09:30:00,69.54,70.18,69.3,69.49,304100.0,67.5175,68.1389,67.2845,67.469,304100.0
2021-11-22 09:35:00,69.47,70.03,69.27,70.01,66034.0,67.4495,67.9933,67.2554,67.9738,66034.0
2021-11-22 09:40:00,70.06,70.73,69.8,70.61,78139.0,68.0224,68.6729,67.7699,68.5564,78139.0
2021-11-22 09:45:00,70.7,71.51,70.61,71.51,78578.0,68.6438,69.4302,68.5564,69.4302,78578.0
2021-11-22 09:50:00,71.51,71.61,71.17,71.51,45366.0,69.4302,69.5273,69.1001,69.4302,45366.0
2021-11-22 09:55:00,71.64,71.76,71.49,71.69,36257.0,69.5564,69.6729,69.4108,69.605,36257.0
2021-11-22 10:00:00,71.67,72.31,71.66,72.12,51278.0,69.5856,70.2069,69.5759,70.0225,51278.0
2021-11-22 10:05:00,72.14,72.35,71.91,72.29,24987.0,70.0419,70.2458,69.8186,70.1875,24987.0
2021-11-22 10:10:00,72.3,72.34,71.64,72.0,48377.0,70.1972,70.2361,69.5564,69.906,48377.0
2021-11-22 10:15:00,72.05,72.32,72.05,72.06,26824.0,69.9545,70.2167,69.9545,69.9642,26824.0
2021-11-22 10:20:00,72.09,72.33,71.92,72.31,33878.0,69.9933,70.2264,69.8283,70.2069,33878.0
2021-11-22 10:25:00,72.31,72.38,71.74,72.04,28183.0,70.2069,70.2749,69.6535,69.9448,28183.0
2021-11-22 10:30:00,72.1,72.18,71.96,72.1,14562.0,70.0031,70.0807,69.8671,70.0031,14562.0
2021-11-22 10:35:00,72.08,72.45,72.08,72.4,27699.0,69.9836,70.3429,69.9836,70.2943,27699.0
2021-11-22 10:40:00,72.37,72.37,72.02,72.3,14808.0,70.2652,70.2652,69.9254,70.1972,14808.0
2021-11-22 10:45:00,72.2,72.47,72.02,72.02,38536.0,70.1001,70.3623,69.9254,69.9254,38536.0
2021-11-22 10:50:00,72.01,72.1,71.89,71.9,34610.0,69.9157,70.0031,69.7992,69.8089,34610.0
2021-11-22 10:55:00,71.93,72.11,71.72,71.93,28364.0,69.838,70.0128,69.6341,69.838,28364.0
2021-11-22 11:00:00,71.96,72.0,71.44,71.49,20439.0,69.8671,69.906,69.3623,69.4108,20439.0
2021-11-22 11:05:00,71.48,71.57,71.0,71.16,45291.0,69.4011,69.4885,68.935,69.0904,45291.0
2021-11-22 11:10:00,71.21,71.31,70.96,71.11,28747.0,69.1389,69.236,68.8962,69.0418,28747.0
2021-11-22 11:15:00,71.1,71.2,70.48,70.5,38349.0,69.0321,69.1292,68.4302,68.4496,38349.0
2021-11-22 11:20:00,70.49,70.99,70.43,70.85,31889.0,68.4399,68.9253,68.3816,68.7894,31889.0
2021-11-22 11:25:00,70.89,70.89,69.93,70.2,75677.0,68.8282,68.8282,67.8962,68.1583,75677.0
2021-11-22 11:30:00,70.2,70.21,69.5,69.83,42232.0,68.1583,68.168,67.4787,67.7991,42232.0
2021-11-22 11:35:00,69.94,70.15,69.75,69.84,17887.0,67.9059,68.1098,67.7214,67.8088,17887.0
2021-11-22 11:40:00,69.81,69.81,68.31,68.31,127196.0,67.7797,67.7797,66.3233,66.3233,127196.0
2021-11-22 11:45:00,68.34,68.68,68.1,68.4,63446.0,66.3524,66.6825,66.1194,66.4107,63446.0
2021-11-22 11:50:00,68.5,68.66,67.73,67.96,104479.0,66.5078,66.6631,65.7602,65.9835,104479.0
2021-11-22 11:55:00,68.0,68.0,66.75,67.63,56939.0,66.0223,66.0223,64.8087,65.6631,56939.0
2021-11-22 12:00:00,67.62,68.02,66.45,67.12,41873.0,65.6534,66.0417,64.5174,65.1679,41873.0
2021-11-22 12:05:00,67.01,67.45,66.72,67.05,23678.0,65.0611,65.4883,64.7795,65.0999,23678.0
2021-11-22 12:10:00,66.98,67.27,66.81,67.02,31743.0,65.032,65.3135,64.8669,65.0708,31743.0
2021-11-22 12:15:00,67.06,67.36,66.7,66.89,26644.0,65.1096,65.4009,64.7601,64.9446,26644.0
2021-11-22 12:20:00,66.99,66.99,66.48,66.53,31204.0,65.0417,65.0417,64.5465,64.5951,31204.0
2021-11-22 12:25:00,66.63,67.27,66.57,67.14,43083.0,64.6921,65.3135,64.6339,65.1873,43083.0
2021-11-22 12:30:00,67.15,67.85,67.12,67.8,40818.0,65.197,65.8767,65.1679,65.8281,40818.0
2021-11-22 12:35:00,67.8,67.95,67.57,67.75,45427.0,65.8281,65.9738,65.6048,65.7796,45427.0
2021-11-22 12:40:00,67.82,68.07,67.82,67.95,36390.0,65.8475,66.0903,65.8475,65.9738,36390.0
2021-11-22 12:45:00,67.93,68.01,67.74,67.88,28787.0,65.9543,66.032,65.7699,65.9058,28787.0
2021-11-22 12:50:00,67.9,67.91,67.37,67.41,36373.0,65.9252,65.9349,65.4106,65.4495,36373.0
2021-11-22 12:55:00,67.45,67.78,67.3,67.66,15475.0,65.4883,65.8087,65.3427,65.6922,15475.0
2021-11-22 13:00:00,67.61,67.62,67.0,67.0,19098.0,65.6436,65.6534,65.0514,65.0514,19098.0
2021-11-22 13:05:00,67.01,67.13,66.93,66.94,18187.0,65.0611,65.1776,64.9834,64.9931,18187.0
2021-11-22 13:10:00,66.95,67.51,66.95,67.51,18556.0,65.0028,65.5466,65.0028,65.5466,18556.0
2021-11-22 13:15:00,67.5,68.05,67.46,68.03,29637.0,65.5368,66.0708,65.498,66.0514,29637.0
2021-11-22 13:20:00,68.0,68.04,67.85,67.88,8024.0,66.0223,66.0611,65.8767,65.9058,8024.0
2021-11-22 13:25:00,67.89,68.0,67.74,67.84,7823.0,65.9155,66.0223,65.7699,65.867,7823.0
2021-11-22 13:30:00,67.88,68.22,67.85,68.11,20232.0,65.9058,66.2359,65.8767,66.1291,20232.0
2021-11-22 13:35:00,68.13,68.24,68.09,68.1,15082.0,66.1485,66.2553,66.1097,66.1194,15082.0
2021-11-22 13:40:00,68.07,68.19,67.78,68.06,18570.0,66.0903,66.2068,65.8087,66.0806,18570.0
2021-11-22 13:45:00,67.96,68.0,67.76,67.76,10101.0,65.9835,66.0223,65.7893,65.7893,10101.0
2021-11-22 13:50:00,67.72,67.9,67.7,67.77,26901.0,65.7504,65.9252,65.731,65.799,26901.0
2021-11-22 13:55:00,67.81,67.92,67.52,67.61,25316.0,65.8378,65.9446,65.5563,65.6436,25316.0
2021-11-22 14:00:00,67.6,68.22,67.6,68.22,11543.0,65.6339,66.2359,65.6339,66.2359,11543.0
2021-11-22 14:05:00,68.24,68.25,67.85,67.85,10917.0,66.2553,66.265,65.8767,65.8767,10917.0
2021-11-22 14:10:00,67.87,67.96,67.8,67.94,7116.0,65.8961,65.9835,65.8281,65.964,7116.0
2021-11-22 14:15:00,67.92,67.99,67.78,67.86,8493.0,65.9446,66.0126,65.8087,65.8864,8493.0
2021-11-22 14:20:00,67.86,68.08,67.77,67.96,8000.0,65.8864,66.1,65.799,65.9835,8000.0
2021-11-22 14:25:00,67.95,67.95,67.61,67.69,11940.0,65.9738,65.9738,65.6436,65.7213,11940.0
2021-11-22 14:30:00,67.66,67.96,67.66,67.71,9701.0,65.6922,65.9835,65.6922,65.7407,9701.0
2021-11-22 14:35:00,67.71,67.95,67.7,67.85,6449.0,65.7407,65.9738,65.731,65.8767,6449.0
2021-11-22 14:40:00,67.85,68.15,67.85,68.11,11850.0,65.8767,66.1679,65.8767,66.1291,11850.0
2021-11-22 14:45:00,68.1,68.39,67.95,68.22,13397.0,66.1194,66.401,65.9738,66.2359,13397.0
2021-11-22 14:50:00,68.23,68.38,68.19,68.29,12104.0,66.2456,66.3912,66.2068,66.3039,12104.0
2021-11-22 14:55:00,68.31,68.31,67.96,67.98,9293.0,66.3233,66.3233,65.9835,66.0029,9293.0
2021-11-22 15:00:00,68.04,68.65,67.86,68.55,24342.0,66.0611,66.6534,65.8864,66.5563,24342.0
2021-11-22 15:05:00,68.5,68.58,68.33,68.54,12892.0,66.5078,66.5854,66.3427,66.5466,12892.0
2021-11-22 15:10:00,68.57,68.57,68.3,68.32,17662.0,66.5757,66.5757,66.3136,66.333,17662.0
2021-11-22 15:15:00,68.29,68.42,68.19,68.21,11325.0,66.3039,66.4301,66.2068,66.2262,11325.0
2021-11-22 15:20:00,68.26,68.34,68.12,68.17,18657.0,66.2747,66.3524,66.1388,66.1874,18657.0
2021-11-22 15:25:00,68.19,68.25,67.67,67.67,31795.0,66.2068,66.265,65.7019,65.7019,31795.0
2021-11-22 15:30:00,67.69,67.92,67.68,67.85,18998.0,65.7213,65.9446,65.7116,65.8767,18998.0
2021-11-22 15:35:00,67.83,68.03,67.7,67.7,11539.0,65.8572,66.0514,65.731,65.731,11539.0
2021-11-22 15:40:00,67.71,67.77,67.28,67.33,26412.0,65.7407,65.799,65.3232,65.3718,26412.0
2021-11-22 15:45:00,67.32,67.49,67.1,67.1,25194.0,65.3621,65.5271,65.1485,65.1485,25194.0
2021-11-22 15:50:00,67.16,67.16,65.93,65.93,79222.0,65.2067,65.2067,64.0125,64.0125,79222.0
2021-11-22 15:55:00,65.94,66.02,65.23,65.38,108870.0,64.0222,64.0999,63.3329,63.4785,108870.0
2021-11-23 09:30:00,64.83,65.05,64.02,64.24,275471.0,62.9445,63.1581,62.1581,62.3717,275471.0
2021-11-23 09:35:00,64.34,65.28,64.34,65.03,38797.0,62.4687,63.3814,62.4687,63.1387,38797.0
2021-11-23 09:40:00,65.0,65.6,65.0,65.2,41064.0,63.1096,63.6921,63.1096,63.3037,41064.0
2021-11-23 09:45:00,65.21,66.33,65.18,66.14,50434.0,63.3134,64.4009,63.2843,64.2164,50434.0
2021-11-23 09:50:00,66.0,66.59,65.98,66.44,33788.0,64.0805,64.6533,64.061,64.5077,33788.0
2021-11-23 09:55:00,66.47,66.59,65.86,65.86,43382.0,64.5368,64.6533,63.9445,63.9445,43382.0
2021-11-23 10:00:00,65.83,65.97,65.22,65.35,27837.0,63.9154,64.0513,63.3232,63.4494,27837.0
2021-11-23 10:05:00,65.26,65.44,64.2,64.38,44007.0,63.362,63.5368,62.3328,62.5076,44007.0
2021-11-23 10:10:00,64.38,64.82,64.25,64.59,41121.0,62.5076,62.9348,62.3814,62.7115,41121.0
2021-11-23 10:15:00,64.6,65.0,64.6,64.78,17309.0,62.7212,63.1096,62.7212,62.8959,17309.0
2021-11-23 10:20:00,64.85,65.07,64.42,64.86,46170.0,62.9639,63.1775,62.5464,62.9736,46170.0
2021-11-23 10:25:00,64.89,64.99,64.07,64.2,36825.0,63.0028,63.0998,62.2066,62.3328,36825.0
2021-11-23 10:30:00,64.1,64.65,64.05,64.15,17491.0,62.2357,62.7697,62.1872,62.2843,17491.0
2021-11-23 10:35:00,64.18,64.22,63.86,64.13,41185.0,62.3134,62.3522,62.0027,62.2649,41185.0
2021-11-23 10:40:00,64.07,64.07,63.38,63.42,47537.0,62.2066,62.2066,61.5367,61.5755,47537.0
2021-11-23 10:45:00,63.38,63.7,63.08,63.27,28451.0,61.5367,61.8474,61.2454,61.4299,28451.0
2021-11-23 10:50:00,63.33,63.53,62.58,62.58,45755.0,61.4881,61.6823,60.7599,60.7599,45755.0
2021-11-23 10:55:00,62.67,62.73,61.6,61.65,86156.0,60.8473,60.9056,59.8084,59.857,86156.0
2021-11-23 11:00:00,61.79,62.05,61.36,61.96,102618.0,59.9929,60.2453,59.5754,60.158,102618.0
2021-11-23 11:05:00,61.91,62.22,61.72,62.22,28095.0,60.1094,60.4104,59.9249,60.4104,28095.0
2021-11-23 11:10:00,62.27,63.03,62.27,62.86,35894.0,60.459,61.1968,60.459,61.0318,35894.0
2021-11-23 11:15:00,62.92,63.28,62.88,63.03,16904.0,61.09,61.4396,61.0512,61.1968,16904.0
2021-11-23 11:20:00,63.04,63.28,62.97,63.23,8971.0,61.2066,61.4396,61.1386,61.391,8971.0
2021-11-23 11:25:00,63.29,63.66,63.29,63.32,91119.0,61.4493,61.8085,61.4493,61.4784,91119.0
2021-11-23 11:30:00,63.22,63.73,62.97,62.97,70526.0,61.3813,61.8765,61.1386,61.1386,70526.0
2021-11-23 11:35:00,63.02,63.33,62.55,63.3,17789.0,61.1871,61.4881,60.7308,61.459,17789.0
2021-11-23 11:40:00,63.16,63.26,62.75,62.75,21316.0,61.3231,61.4202,60.925,60.925,21316.0
2021-11-23 11:45:00,62.84,63.63,62.57,63.48,15678.0,61.0124,61.7794,60.7502,61.6338,15678.0
2021-11-23 11:50:00,63.53,63.57,62.78,62.78,13123.0,61.6823,61.7211,60.9541,60.9541,13123.0
2021-11-23 11:55:00,62.8,63.0,62.65,62.69,7634.0,60.9735,61.1677,60.8279,60.8667,7634.0
2021-11-23 12:00:00,62.66,62.9,62.18,62.24,17391.0,60.8376,61.0706,60.3716,60.4298,17391.0
2021-11-23 12:05:00,62.23,62.55,62.19,62.35,7889.0,60.4201,60.7308,60.3813,60.5366,7889.0
2021-11-23 12:10:00,62.51,62.74,62.3,62.33,17504.0,60.692,60.9153,60.4881,60.5172,17504.0
2021-11-23 12:15:00,62.36,63.12,62.36,63.12,23025.0,60.5463,61.2842,60.5463,61.2842,23025.0
2021-11-23 12:20:00,63.04,63.58,63.02,63.36,28442.0,61.2066,61.7309,61.1871,61.5172,28442.0
2021-11-23 12:25:00,63.37,63.5,63.04,63.04,15379.0,61.527,61.6532,61.2066,61.2066,15379.0
2021-11-23 12:30:00,63.16,63.35,62.96,63.05,14520.0,61.3231,61.5075,61.1289,61.2163,14520.0
2021-11-23 12:35:00,63.12,63.42,63.1,63.15,13082.0,61.2842,61.5755,61.2648,61.3134,13082.0
2021-11-23 12:40:00,63.16,63.21,62.6,62.62,14466.0,61.3231,61.3716,60.7794,60.7988,14466.0
2021-11-23 12:45:00,62.67,63.19,62.61,63.12,11993.0,60.8473,61.3522,60.7891,61.2842,11993.0
2021-11-23 12:50:00,63.07,63.33,62.98,62.98,13613.0,61.2357,61.4881,61.1483,61.1483,13613.0
2021-11-23 12:55:00,62.99,63.03,62.64,62.86,17069.0,61.158,61.1968,60.8182,61.0318,17069.0
2021-11-23 13:00:00,62.8,63.12,62.58,62.89,26371.0,60.9735,61.2842,60.7599,61.0609,26371.0
2021-11-23 13:05:00,62.9,62.94,62.54,62.72,8419.0,61.0706,61.1095,60.7211,60.8959,8419.0
2021-11-23 13:10:00,62.65,62.78,62.36,62.62,11083.0,60.8279,60.9541,60.5463,60.7988,11083.0
2021-11-23 13:15:00,62.63,62.82,61.9,61.92,26613.0,60.8085,60.993,60.0997,60.1191,26613.0
2021-11-23 13:20:00,62.02,62.74,62.01,62.59,13055.0,60.2162,60.9153,60.2065,60.7696,13055.0
2021-11-23 13:25:00,62.52,62.82,62.31,62.34,10727.0,60.7017,60.993,60.4978,60.5269,10727.0
2021-11-23 13:30:00,62.31,62.31,61.85,61.85,12859.0,60.4978,60.4978,60.0512,60.0512,12859.0
2021-11-23 13:35:00,61.9,62.22,61.79,62.11,21107.0,60.0997,60.4104,59.9929,60.3036,21107.0
2021-11-23 13:40:00,62.0,62.26,61.91,61.91,17386.0,60.1968,60.4492,60.1094,60.1094,17386.0
2021-11-23 13:45:00,61.89,62.66,61.84,62.5,19830.0,60.09,60.8376,60.0415,60.6823,19830.0
2021-11-23 13:50:00,62.57,63.03,62.57,63.03,16933.0,60.7502,61.1968,60.7502,61.1968,16933.0
2021-11-23 13:55:00,63.02,63.06,62.48,62.62,17483.0,61.1871,61.226,60.6628,60.7988,17483.0
2021-11-23 14:00:00,62.64,62.89,62.37,62.37,13221.0,60.8182,61.0609,60.556,60.556,13221.0
2021-11-23 14:05:00,62.47,62.82,62.37,62.55,8488.0,60.6531,60.993,60.556,60.7308,8488.0
2021-11-23 14:10:00,62.54,62.65,62.26,62.45,19200.0,60.7211,60.8279,60.4492,60.6337,19200.0
2021-11-23 14:15:00,62.46,62.49,61.9,61.9,13674.0,60.6434,60.6726,60.0997,60.0997,13674.0
2021-11-23 14:20:00,61.97,62.7,61.97,62.5,14717.0,60.1677,60.8764,60.1677,60.6823,14717.0
2021-11-23 14:25:00,62.5,62.68,62.49,62.5,3756.0,60.6823,60.857,60.6726,60.6823,3756.0
2021-11-23 14:30:00,62.55,62.75,62.28,62.43,6668.0,60.7308,60.925,60.4687,60.6143,6668.0
2021-11-23 14:35:00,62.48,63.01,62.48,62.91,14123.0,60.6628,61.1774,60.6628,61.0803,14123.0
2021-11-23 14:40:00,62.88,63.1,62.73,63.09,8600.0,61.0512,61.2648,60.9056,61.2551,8600.0
2021-11-23 14:45:00,63.07,63.64,63.0,63.63,48263.0,61.2357,61.7891,61.1677,61.7794,48263.0
2021-11-23 14:50:00,63.65,63.85,63.34,63.7,35951.0,61.7988,61.993,61.4978,61.8474,35951.0
2021-11-23 14:55:00,63.68,63.78,63.24,63.54,16427.0,61.8279,61.925,61.4007,61.692,16427.0
2021-11-23 15:00:00,63.54,63.6,63.2,63.52,23416.0,61.692,61.7503,61.3619,61.6726,23416.0
2021-11-23 15:05:00,63.58,63.96,63.58,63.84,36249.0,61.7309,62.0998,61.7309,61.9833,36249.0
2021-11-23 15:10:00,63.82,64.06,63.66,64.06,46698.0,61.9639,62.1969,61.8085,62.1969,46698.0
2021-11-23 15:15:00,64.07,64.2,63.63,63.74,34741.0,62.2066,62.3328,61.7794,61.8862,34741.0
2021-11-23 15:20:00,63.77,63.88,63.56,63.75,11514.0,61.9153,62.0221,61.7114,61.8959,11514.0
2021-11-23 15:25:00,63.84,64.02,63.56,63.57,27016.0,61.9833,62.1581,61.7114,61.7211,27016.0
2021-11-23 15:30:00,63.61,63.96,63.61,63.62,18912.0,61.76,62.0998,61.76,61.7697,18912.0
2021-11-23 15:35:00,63.61,64.02,63.5,63.84,26590.0,61.76,62.1581,61.6532,61.9833,26590.0
2021-11-23 15:40:00,63.88,64.13,63.84,64.09,81979.0,62.0221,62.2649,61.9833,62.226,81979.0
2021-11-23 15:45:00,64.1,64.1,63.79,63.94,25205.0,62.2357,62.2357,61.9347,62.0804,25205.0
2021-11-23 15:50:00,64.07,64.56,64.01,64.5,56592.0,62.2066,62.6823,62.1483,62.6241,56592.0
2021-11-23 15:55:00,64.44,64.75,64.27,64.68,48523.0,62.5658,62.8668,62.4008,62.7989,48523.0
2021-11-24 09:30:00,62.99,63.01,61.51,61.61,129929.0,61.158,61.1774,59.7211,59.8181,129929.0
2021-11-24 09:35:00,61.69,62.48,61.63,61.77,46518.0,59.8958,60.6628,59.8376,59.9735,46518.0
2021-11-24 09:40:00,61.74,62.31,61.4,61.64,70859.0,59.9444,60.4978,59.6143,59.8473,70859.0
2021-11-24 09:45:00,61.64,62.09,61.22,61.88,55130.0,59.8473,60.2842,59.4395,60.0803,55130.0
2021-11-24 09:50:00,61.84,62.88,61.84,62.64,40238.0,60.0415,61.0512,60.0415,60.8182,40238.0
2021-11-24 09:55:00,62.71,62.86,62.47,62.77,24218.0,60.8862,61.0318,60.6531,60.9444,24218.0
2021-11-24 10:00:00,62.71,63.63,62.38,63.52,103256.0,60.8862,61.7794,60.5658,61.6726,103256.0
2021-11-24 10:05:00,63.58,63.78,63.2,63.29,27375.0,61.7309,61.925,61.3619,61.4493,27375.0
2021-11-24 10:10:00,63.23,63.59,62.88,63.4,22132.0,61.391,61.7406,61.0512,61.5561,22132.0
2021-11-24 10:15:00,63.32,63.69,63.31,63.39,39383.0,61.4784,61.8377,61.4687,61.5464,39383.0
2021-11-24 10:20:00,63.43,63.93,63.16,63.77,72294.0,61.5852,62.0707,61.3231,61.9153,72294.0
2021-11-24 10:25:00,63.72,64.06,63.72,63.93,48045.0,61.8668,62.1969,61.8668,62.0707,48045.0
2021-11-24 10:30:00,63.98,64.25,63.88,64.03,53148.0,62.1192,62.3814,62.0221,62.1678,53148.0
2021-11-24 10:35:00,64.05,64.72,64.05,64.7,55861.0,62.1872,62.8377,62.1872,62.8183,55861.0
2021-11-24 10:40:00,64.63,64.66,63.85,63.89,47668.0,62.7503,62.7794,61.993,62.0318,47668.0
2021-11-24 10:45:00,63.92,64.08,63.71,63.93,24635.0,62.061,62.2163,61.8571,62.0707,24635.0
2021-11-24 10:50:00,63.94,64.42,63.94,64.27,45993.0,62.0804,62.5464,62.0804,62.4008,45993.0
2021-11-24 10:55:00,64.29,64.39,63.93,64.1,20690.0,62.4202,62.5173,62.0707,62.2357,20690.0
2021-11-24 11:00:00,64.09,64.09,63.58,63.87,25944.0,62.226,62.226,61.7309,62.0124,25944.0
2021-11-24 11:05:00,63.9,64.27,63.86,64.21,18634.0,62.0415,62.4008,62.0027,62.3425,18634.0
2021-11-24 11:10:00,64.22,64.57,64.21,64.49,28730.0,62.3522,62.6921,62.3425,62.6144,28730.0
2021-11-24 11:15:00,64.44,64.86,64.39,64.86,42699.0,62.5658,62.9736,62.5173,62.9736,42699.0
2021-11-24 11:20:00,64.84,65.28,64.82,65.28,38150.0,62.9542,63.3814,62.9348,63.3814,38150.0
2021-11-24 11:25:00,65.3,65.32,64.97,65.21,41149.0,63.4008,63.4202,63.0804,63.3134,41149.0
2021-11-24 11:30:00,65.24,65.48,64.95,64.95,43967.0,63.3426,63.5756,63.061,63.061,43967.0
2021-11-24 11:35:00,64.96,65.1,64.84,65.03,53525.0,63.0707,63.2066,62.9542,63.1387,53525.0
2021-11-24 11:40:00,65.01,65.35,64.96,65.33,23572.0,63.1193,63.4494,63.0707,63.43,23572.0
2021-11-24 11:45:00,65.3,65.56,65.26,65.5,34915.0,63.4008,63.6533,63.362,63.595,34915.0
2021-11-24 11:50:00,65.51,65.77,65.38,65.43,33853.0,63.6047,63.8572,63.4785,63.527,33853.0
2021-11-24 11:55:00,65.41,65.43,65.15,65.26,20982.0,63.5076,63.527,63.2552,63.362,20982.0
2021-11-24 12:00:00,65.21,65.44,65.14,65.27,19450.0,63.3134,63.5368,63.2455,63.3717,19450.0
2021-11-24 12:05:00,65.27,65.29,64.82,64.95,30664.0,63.3717,63.3911,62.9348,63.061,30664.0
2021-11-24 12:10:00,64.95,65.39,64.95,65.25,20757.0,63.061,63.4882,63.061,63.3523,20757.0
2021-11-24 12:15:00,65.21,65.21,64.85,65.01,27309.0,63.3134,63.3134,62.9639,63.1193,27309.0
2021-11-24 12:20:00,65.0,65.02,64.59,64.82,32191.0,63.1096,63.129,62.7115,62.9348,32191.0
2021-11-24 12:25:00,64.82,65.0,64.67,64.93,23889.0,62.9348,63.1096,62.7891,63.0416,23889.0
2021-11-24 12:30:00,64.93,65.09,64.85,64.86,11639.0,63.0416,63.1969,62.9639,62.9736,11639.0
2021-11-24 12:35:00,64.91,65.26,64.91,65.16,29674.0,63.0222,63.362,63.0222,63.2649,29674.0
2021-11-24 12:40:00,65.18,65.22,64.91,65.0,12003.0,63.2843,63.3232,63.0222,63.1096,12003.0
2021-11-24 12:45:00,65.0,65.2,64.98,65.19,8528.0,63.1096,63.3037,63.0901,63.294,8528.0
2021-11-24 12:50:00,65.2,65.29,65.09,65.26,14507.0,63.3037,63.3911,63.1969,63.362,14507.0
2021-11-24 12:55:00,65.24,65.29,65.03,65.18,10743.0,63.3426,63.3911,63.1387,63.2843,10743.0
2021-11-24 13:00:00,65.21,65.44,65.03,65.09,28113.0,63.3134,63.5368,63.1387,63.1969,28113.0
2021-11-24 13:05:00,65.1,65.39,65.07,65.36,14776.0,63.2066,63.4882,63.1775,63.4591,14776.0
2021-11-24 13:10:00,65.35,65.51,65.27,65.31,21661.0,63.4494,63.6047,63.3717,63.4105,21661.0
2021-11-24 13:15:00,65.3,65.4,65.23,65.23,13999.0,63.4008,63.4979,63.3329,63.3329,13999.0
2021-11-24 13:20:00,65.2,65.55,65.2,65.49,23636.0,63.3037,63.6436,63.3037,63.5853,23636.0
2021-11-24 13:25:00,65.48,65.52,65.19,65.26,24163.0,63.5756,63.6144,63.294,63.362,24163.0
2021-11-24 13:30:00,65.29,65.46,65.29,65.36,15599.0,63.3911,63.5562,63.3911,63.4591,15599.0
2021-11-24 13:35:00,65.36,65.4,65.12,65.31,15459.0,63.4591,63.4979,63.2261,63.4105,15459.0
2021-11-24 13:40:00,65.31,65.47,65.23,65.31,9666.0,63.4105,63.5659,63.3329,63.4105,9666.0
2021-11-24 13:45:00,65.31,65.43,65.27,65.3,12020.0,63.4105,63.527,63.3717,63.4008,12020.0
2021-11-24 13:50:00,65.29,65.37,65.19,65.19,5828.0,63.3911,63.4688,63.294,63.294,5828.0
2021-11-24 13:55:00,65.19,65.19,65.04,65.16,6300.0,63.294,63.294,63.1484,63.2649,6300.0
2021-11-24 14:00:00,65.14,65.51,64.83,65.08,66373.0,63.2455,63.6047,62.9445,63.1872,66373.0
2021-11-24 14:05:00,65.1,65.32,64.69,64.93,33176.0,63.2066,63.4202,62.8086,63.0416,33176.0
2021-11-24 14:10:00,64.96,64.98,64.47,64.97,33314.0,63.0707,63.0901,62.595,63.0804,33314.0
2021-11-24 14:15:00,64.96,65.32,64.91,65.21,36591.0,63.0707,63.4202,63.0222,63.3134,36591.0
2021-11-24 14:20:00,65.24,65.26,64.99,65.09,18390.0,63.3426,63.362,63.0998,63.1969,18390.0
2021-11-24 14:25:00,65.07,65.15,64.69,64.78,13807.0,63.1775,63.2552,62.8086,62.8959,13807.0
2021-11-24 14:30:00,64.8,65.17,64.8,65.07,21869.0,62.9154,63.2746,62.9154,63.1775,21869.0
2021-11-24 14:35:00,65.06,65.18,65.04,65.17,9400.0,63.1678,63.2843,63.1484,63.2746,9400.0
2021-11-24 14:40:00,65.13,65.5,65.07,65.48,19883.0,63.2358,63.595,63.1775,63.5756,19883.0
2021-11-24 14:45:00,65.48,65.69,65.37,65.37,15805.0,63.5756,63.7795,63.4688,63.4688,15805.0
2021-11-24 14:50:00,65.42,65.7,65.39,65.59,14807.0,63.5173,63.7892,63.4882,63.6824,14807.0
2021-11-24 14:55:00,65.61,65.82,65.59,65.68,14113.0,63.7018,63.9057,63.6824,63.7698,14113.0
2021-11-24 15:00:00,65.66,65.77,65.54,65.77,17789.0,63.7504,63.8572,63.6338,63.8572,17789.0
2021-11-24 15:05:00,65.78,65.99,65.69,65.99,27835.0,63.8669,64.0708,63.7795,64.0708,27835.0
2021-11-24 15:10:00,65.96,66.15,65.9,66.15,30619.0,64.0416,64.2261,63.9834,64.2261,30619.0
2021-11-24 15:15:00,66.12,66.24,66.02,66.15,32208.0,64.197,64.3135,64.0999,64.2261,32208.0
2021-11-24 15:20:00,66.16,66.22,66.0,66.0,31629.0,64.2358,64.2941,64.0805,64.0805,31629.0
2021-11-24 15:25:00,66.02,66.17,66.01,66.1,45038.0,64.0999,64.2455,64.0902,64.1776,45038.0
2021-11-24 15:30:00,66.12,66.17,65.87,66.0,40412.0,64.197,64.2455,63.9542,64.0805,40412.0
2021-11-24 15:35:00,66.01,66.44,66.01,66.39,31690.0,64.0902,64.5077,64.0902,64.4591,31690.0
2021-11-24 15:40:00,66.39,66.42,66.14,66.29,24166.0,64.4591,64.4883,64.2164,64.362,24166.0
2021-11-24 15:45:00,66.26,66.32,66.14,66.3,25341.0,64.3329,64.3912,64.2164,64.3717,25341.0
2021-11-24 15:50:00,66.33,66.69,66.2,66.66,81417.0,64.4009,64.7504,64.2747,64.7213,81417.0
2021-11-24 15:55:00,66.66,66.9,66.45,66.9,116607.0,64.7213,64.9543,64.5174,64.9543,116607.0
2021-11-26 09:30:00,63.1,64.68,63.04,64.68,250962.0,61.2648,62.7989,61.2066,62.7989,250962.0
2021-11-26 09:35:00,64.65,64.98,64.04,64.37,53684.0,62.7697,63.0901,62.1775,62.4979,53684.0
2021-11-26 09:40:00,64.5,64.77,63.23,63.35,60190.0,62.6241,62.8862,61.391,61.5075,60190.0
2021-11-26 09:45:00,63.25,63.41,62.75,62.78,64884.0,61.4104,61.5658,60.925,60.9541,64884.0
2021-11-26 09:50:00,62.75,63.83,62.58,63.64,26525.0,60.925,61.9736,60.7599,61.7891,26525.0
2021-11-26 09:55:00,63.63,64.52,63.4,63.8,48338.0,61.7794,62.6435,61.5561,61.9445,48338.0
2021-11-26 10:00:00,63.73,63.81,62.49,62.5,58161.0,61.8765,61.9542,60.6726,60.6823,58161.0
2021-11-26 10:05:00,62.56,63.29,62.56,62.97,32094.0,60.7405,61.4493,60.7405,61.1386,32094.0
2021-11-26 10:10:00,62.89,62.92,62.05,62.21,44013.0,61.0609,61.09,60.2453,60.4007,44013.0
2021-11-26 10:15:00,62.16,62.31,61.82,62.14,82790.0,60.3521,60.4978,60.022,60.3327,82790.0
2021-11-26 10:20:00,62.2,62.79,62.15,62.43,31141.0,60.391,60.9638,60.3424,60.6143,31141.0
2021-11-26 10:25:00,62.47,62.59,62.09,62.45,16468.0,60.6531,60.7696,60.2842,60.6337,16468.0
2021-11-26 10:30:00,62.48,62.77,62.1,62.71,23176.0,60.6628,60.9444,60.2939,60.8862,23176.0
2021-11-26 10:35:00,62.77,63.12,62.5,62.5,35210.0,60.9444,61.2842,60.6823,60.6823,35210.0
2021-11-26 10:40:00,62.54,62.7,61.88,61.88,47632.0,60.7211,60.8764,60.0803,60.0803,47632.0
2021-11-26 10:45:00,61.85,61.85,61.49,61.77,56741.0,60.0512,60.0512,59.7016,59.9735,56741.0
2021-11-26 10:50:00,61.73,61.98,61.41,61.6,28366.0,59.9347,60.1774,59.624,59.8084,28366.0
2021-11-26 10:55:00,61.68,61.72,61.34,61.71,23184.0,59.8861,59.9249,59.556,59.9152,23184.0
2021-11-26 11:00:00,61.72,61.72,61.19,61.23,55218.0,59.9249,59.9249,59.4104,59.4492,55218.0
2021-11-26 11:05:00,61.3,61.64,61.3,61.43,25473.0,59.5172,59.8473,59.5172,59.6434,25473.0
2021-11-26 11:10:00,61.38,61.43,60.58,60.61,124522.0,59.5948,59.6434,58.8181,58.8472,124522.0
2021-11-26 11:15:00,60.64,60.68,60.0,60.02,61648.0,58.8764,58.9152,58.255,58.2744,61648.0
2021-11-26 11:20:00,60.02,60.1,59.85,59.95,47697.0,58.2744,58.3521,58.1093,58.2064,47697.0
2021-11-26 11:25:00,59.98,60.53,59.95,60.48,36419.0,58.2356,58.7696,58.2064,58.721,36419.0
2021-11-26 11:30:00,60.41,60.59,60.11,60.25,19361.0,58.653,58.8278,58.3618,58.4977,19361.0
2021-11-26 11:35:00,60.27,60.84,60.27,60.84,16299.0,58.5171,59.0705,58.5171,59.0705,16299.0
2021-11-26 11:40:00,60.81,60.83,60.36,60.55,29497.0,59.0414,59.0608,58.6045,58.789,29497.0
2021-11-26 11:45:00,60.52,60.7,60.29,60.55,27679.0,58.7598,58.9346,58.5365,58.789,27679.0
2021-11-26 11:50:00,60.56,60.71,60.13,60.13,21335.0,58.7987,58.9443,58.3812,58.3812,21335.0
2021-11-26 11:55:00,60.17,60.63,60.08,60.5,13717.0,58.42,58.8666,58.3326,58.7404,13717.0
2021-11-26 12:00:00,60.53,60.73,60.29,60.73,17192.0,58.7696,58.9637,58.5365,58.9637,17192.0
2021-11-26 12:05:00,60.78,61.17,60.69,61.11,17610.0,59.0123,59.3909,58.9249,59.3327,17610.0
2021-11-26 12:10:00,61.11,61.35,60.82,61.0,32341.0,59.3327,59.5657,59.0511,59.2259,32341.0
2021-11-26 12:15:00,61.01,61.05,60.7,60.7,14907.0,59.2356,59.2744,58.9346,58.9346,14907.0
2021-11-26 12:20:00,60.73,60.99,60.55,60.91,16629.0,58.9637,59.2162,58.789,59.1385,16629.0
2021-11-26 12:25:00,60.88,61.51,60.88,61.51,62004.0,59.1094,59.7211,59.1094,59.7211,62004.0
2021-11-26 12:30:00,61.49,61.95,61.43,61.93,43439.0,59.7016,60.1483,59.6434,60.1288,43439.0
2021-11-26 12:35:00,61.9,62.25,61.87,62.19,76755.0,60.0997,60.4395,60.0706,60.3813,76755.0
2021-11-26 12:40:00,62.23,62.25,61.82,61.92,37686.0,60.4201,60.4395,60.022,60.1191,37686.0
2021-11-26 12:45:00,61.92,62.07,61.57,61.66,25021.0,60.1191,60.2648,59.7793,59.8667,25021.0
2021-11-26 12:50:00,61.56,61.56,60.58,60.58,72974.0,59.7696,59.7696,58.8181,58.8181,72974.0
2021-11-26 12:55:00,60.56,61.5,60.51,61.22,89821.0,58.7987,59.7113,58.7501,59.4395,89821.0
2021-11-29 09:30:00,63.95,65.08,63.95,64.61,497038.0,62.0901,63.1872,62.0901,62.7309,497038.0
2021-11-29 09:35:00,64.59,64.81,63.9,64.76,97763.0,62.7115,62.9251,62.0415,62.8765,97763.0
2021-11-29 09:40:00,64.76,65.23,64.6,64.75,109660.0,62.8765,63.3329,62.7212,62.8668,109660.0
2021-11-29 09:45:00,64.77,64.81,63.79,64.14,92116.0,62.8862,62.9251,61.9347,62.2746,92116.0
2021-11-29 09:50:00,64.11,64.8,64.11,64.78,50987.0,62.2454,62.9154,62.2454,62.8959,50987.0
2021-11-29 09:55:00,64.75,65.14,64.62,64.82,87098.0,62.8668,63.2455,62.7406,62.9348,87098.0
2021-11-29 10:00:00,64.85,65.16,64.54,64.55,76363.0,62.9639,63.2649,62.6629,62.6726,76363.0
2021-11-29 10:05:00,64.53,64.8,64.04,64.3,33562.0,62.6532,62.9154,62.1775,62.4299,33562.0
2021-11-29 10:10:00,64.3,64.67,64.3,64.47,20867.0,62.4299,62.7891,62.4299,62.595,20867.0
2021-11-29 10:15:00,64.49,64.66,64.25,64.49,24429.0,62.6144,62.7794,62.3814,62.6144,24429.0
2021-11-29 10:20:00,64.33,64.48,64.08,64.16,18103.0,62.459,62.6047,62.2163,62.294,18103.0
2021-11-29 10:25:00,64.21,64.28,63.75,63.82,40456.0,62.3425,62.4105,61.8959,61.9639,40456.0
2021-11-29 10:30:00,63.86,64.02,63.32,63.69,20151.0,62.0027,62.1581,61.4784,61.8377,20151.0
2021-11-29 10:35:00,63.8,63.95,63.23,63.47,20007.0,61.9445,62.0901,61.391,61.624,20007.0
2021-11-29 10:40:00,63.59,63.83,63.37,63.81,6974.0,61.7406,61.9736,61.527,61.9542,6974.0
2021-11-29 10:45:00,63.82,64.49,63.82,64.25,40787.0,61.9639,62.6144,61.9639,62.3814,40787.0
2021-11-29 10:50:00,64.19,64.44,64.0,64.29,17850.0,62.3231,62.5658,62.1386,62.4202,17850.0
2021-11-29 10:55:00,64.3,64.69,64.3,64.66,19663.0,62.4299,62.8086,62.4299,62.7794,19663.0
2021-11-29 11:00:00,64.59,64.98,64.54,64.93,36226.0,62.7115,63.0901,62.6629,63.0416,36226.0
2021-11-29 11:05:00,64.94,65.35,64.94,65.22,60167.0,63.0513,63.4494,63.0513,63.3232,60167.0
2021-11-29 11:10:00,65.3,65.43,65.25,65.25,26264.0,63.4008,63.527,63.3523,63.3523,26264.0
2021-11-29 11:15:00,65.32,65.46,65.19,65.28,20600.0,63.4202,63.5562,63.294,63.3814,20600.0
2021-11-29 11:20:00,65.25,65.47,65.2,65.3,21249.0,63.3523,63.5659,63.3037,63.4008,21249.0
2021-11-29 11:25:00,65.27,65.62,65.09,65.16,45769.0,63.3717,63.7115,63.1969,63.2649,45769.0
2021-11-29 11:30:00,65.12,65.7,65.12,65.33,21612.0,63.2261,63.7892,63.2261,63.43,21612.0
2021-11-29 11:35:00,65.33,65.89,65.33,65.89,35782.0,63.43,63.9737,63.43,63.9737,35782.0
2021-11-29 11:40:00,65.89,66.21,65.89,66.18,27194.0,63.9737,64.2844,63.9737,64.2552,27194.0
2021-11-29 11:45:00,66.21,66.29,66.0,66.16,14027.0,64.2844,64.362,64.0805,64.2358,14027.0
2021-11-29 11:50:00,66.17,66.36,66.15,66.29,7445.0,64.2455,64.43,64.2261,64.362,7445.0
2021-11-29 11:55:00,66.33,66.43,66.3,66.4,12835.0,64.4009,64.498,64.3717,64.4688,12835.0
2021-11-29 12:00:00,66.45,66.76,66.38,66.76,28065.0,64.5174,64.8184,64.4494,64.8184,28065.0
2021-11-29 12:05:00,66.75,66.94,66.71,66.75,15065.0,64.8087,64.9931,64.7698,64.8087,15065.0
2021-11-29 12:10:00,66.83,66.88,66.66,66.74,7823.0,64.8863,64.9349,64.7213,64.7989,7823.0
2021-11-29 12:15:00,66.73,66.94,66.7,66.91,23585.0,64.7892,64.9931,64.7601,64.964,23585.0
2021-11-29 12:20:00,66.93,67.01,66.87,66.93,42539.0,64.9834,65.0611,64.9252,64.9834,42539.0
2021-11-29 12:25:00,66.9,67.06,66.83,66.95,21748.0,64.9543,65.1096,64.8863,65.0028,21748.0
2021-11-29 12:30:00,67.0,67.27,66.93,67.27,35474.0,65.0514,65.3135,64.9834,65.3135,35474.0
2021-11-29 12:35:00,67.28,67.36,67.07,67.19,17760.0,65.3232,65.4009,65.1193,65.2359,17760.0
2021-11-29 12:40:00,67.2,67.33,67.12,67.19,9420.0,65.2456,65.3718,65.1679,65.2359,9420.0
2021-11-29 12:45:00,67.17,67.28,67.11,67.11,36275.0,65.2164,65.3232,65.1582,65.1582,36275.0
2021-11-29 12:50:00,67.12,67.12,66.86,66.86,8196.0,65.1679,65.1679,64.9155,64.9155,8196.0
2021-11-29 12:55:00,66.91,67.09,66.85,67.03,10942.0,64.964,65.1388,64.9057,65.0805,10942.0
2021-11-29 13:00:00,67.01,67.18,67.01,67.06,9086.0,65.0611,65.2261,65.0611,65.1096,9086.0
2021-11-29 13:05:00,67.01,67.31,67.01,67.27,17264.0,65.0611,65.3524,65.0611,65.3135,17264.0
2021-11-29 13:10:00,67.32,67.32,67.0,67.06,7592.0,65.3621,65.3621,65.0514,65.1096,7592.0
2021-11-29 13:15:00,67.07,67.24,66.72,66.91,21384.0,65.1193,65.2844,64.7795,64.964,21384.0
2021-11-29 13:20:00,66.91,67.0,66.8,66.98,14233.0,64.964,65.0514,64.8572,65.032,14233.0
2021-11-29 13:25:00,67.0,67.13,66.94,67.07,4890.0,65.0514,65.1776,64.9931,65.1193,4890.0
2021-11-29 13:30:00,67.13,67.33,67.11,67.25,12966.0,65.1776,65.3718,65.1582,65.2941,12966.0
2021-11-29 13:35:00,67.24,67.24,66.73,66.73,17441.0,65.2844,65.2844,64.7892,64.7892,17441.0
2021-11-29 13:40:00,66.8,67.22,66.8,67.1,10079.0,64.8572,65.265,64.8572,65.1485,10079.0
2021-11-29 13:45:00,67.08,67.31,67.08,67.24,15193.0,65.1291,65.3524,65.1291,65.2844,15193.0
2021-11-29 13:50:00,67.2,67.24,67.1,67.2,4090.0,65.2456,65.2844,65.1485,65.2456,4090.0
2021-11-29 13:55:00,67.2,67.45,67.2,67.45,14512.0,65.2456,65.4883,65.2456,65.4883,14512.0
2021-11-29 14:00:00,67.44,67.5,67.18,67.35,35602.0,65.4786,65.5368,65.2261,65.3912,35602.0
2021-11-29 14:05:00,67.35,67.53,67.35,67.53,10856.0,65.3912,65.566,65.3912,65.566,10856.0
2021-11-29 14:10:00,67.54,67.72,67.53,67.7,12421.0,65.5757,65.7504,65.566,65.731,12421.0
2021-11-29 14:15:00,67.73,67.73,67.52,67.57,16489.0,65.7602,65.7602,65.5563,65.6048,16489.0
2021-11-29 14:20:00,67.6,67.71,67.47,67.55,11413.0,65.6339,65.7407,65.5077,65.5854,11413.0
2021-11-29 14:25:00,67.56,67.65,67.52,67.61,6540.0,65.5951,65.6825,65.5563,65.6436,6540.0
2021-11-29 14:30:00,67.64,67.66,67.34,67.43,14145.0,65.6728,65.6922,65.3815,65.4689,14145.0
2021-11-29 14:35:00,67.35,67.4,67.15,67.32,11904.0,65.3912,65.4398,65.197,65.3621,11904.0
2021-11-29 14:40:00,67.34,67.64,67.34,67.59,11512.0,65.3815,65.6728,65.3815,65.6242,11512.0
2021-11-29 14:45:00,67.55,67.68,67.51,67.55,12827.0,65.5854,65.7116,65.5466,65.5854,12827.0
2021-11-29 14:50:00,67.58,67.69,67.41,67.41,6678.0,65.6145,65.7213,65.4495,65.4495,6678.0
2021-11-29 14:55:00,67.44,67.61,67.44,67.6,6923.0,65.4786,65.6436,65.4786,65.6339,6923.0
2021-11-29 15:00:00,67.58,67.68,67.49,67.58,9366.0,65.6145,65.7116,65.5271,65.6145,9366.0
2021-11-29 15:05:00,67.53,67.77,67.36,67.75,26714.0,65.566,65.799,65.4009,65.7796,26714.0
2021-11-29 15:10:00,67.73,67.99,67.73,67.97,17583.0,65.7602,66.0126,65.7602,65.9932,17583.0
2021-11-29 15:15:00,67.98,68.18,67.98,68.15,45454.0,66.0029,66.1971,66.0029,66.1679,45454.0
2021-11-29 15:20:00,68.17,68.18,67.78,67.81,19446.0,66.1874,66.1971,65.8087,65.8378,19446.0
2021-11-29 15:25:00,67.77,68.03,67.71,67.99,43422.0,65.799,66.0514,65.7407,66.0126,43422.0
2021-11-29 15:30:00,67.99,68.1,67.94,68.1,51955.0,66.0126,66.1194,65.964,66.1194,51955.0
2021-11-29 15:35:00,68.08,68.14,68.0,68.04,48044.0,66.1,66.1582,66.0223,66.0611,48044.0
2021-11-29 15:40:00,68.03,68.03,67.76,67.95,19288.0,66.0514,66.0514,65.7893,65.9738,19288.0
2021-11-29 15:45:00,67.91,68.06,67.85,68.06,22998.0,65.9349,66.0806,65.8767,66.0806,22998.0
2021-11-29 15:50:00,68.07,68.66,68.06,68.66,99608.0,66.0903,66.6631,66.0806,66.6631,99608.0
2021-11-29 15:55:00,68.66,68.66,68.43,68.44,62247.0,66.6631,66.6631,66.4398,66.4495,62247.0
2021-11-30 09:30:00,67.28,67.58,66.88,67.5,164084.0,65.3232,65.6145,64.9349,65.5368,164084.0
2021-11-30 09:35:00,67.45,68.07,67.25,68.07,102135.0,65.4883,66.0903,65.2941,66.0903,102135.0
2021-11-30 09:40:00,68.1,68.42,67.67,68.35,54710.0,66.1194,66.4301,65.7019,66.3621,54710.0
2021-11-30 09:45:00,68.4,68.77,68.23,68.53,53682.0,66.4107,66.7699,66.2456,66.5369,53682.0
2021-11-30 09:50:00,68.62,68.82,68.28,68.5,32346.0,66.6243,66.8185,66.2942,66.5078,32346.0
2021-11-30 09:55:00,68.44,69.2,68.37,69.0,85267.0,66.4495,67.1874,66.3815,66.9932,85267.0
2021-11-30 10:00:00,68.9,69.32,68.69,68.81,40583.0,66.8961,67.3039,66.6922,66.8087,40583.0
2021-11-30 10:05:00,68.75,69.25,68.63,69.14,26490.0,66.7505,67.2359,66.634,67.1291,26490.0
2021-11-30 10:10:00,69.11,69.25,68.12,68.42,64250.0,67.1,67.2359,66.1388,66.4301,64250.0
2021-11-30 10:15:00,68.34,68.7,68.27,68.31,18085.0,66.3524,66.7019,66.2844,66.3233,18085.0
2021-11-30 10:20:00,68.36,68.39,67.49,67.8,61574.0,66.3718,66.401,65.5271,65.8281,61574.0
2021-11-30 10:25:00,67.8,68.59,67.8,68.57,51043.0,65.8281,66.5951,65.8281,66.5757,51043.0
2021-11-30 10:30:00,68.68,68.94,68.57,68.63,33320.0,66.6825,66.935,66.5757,66.634,33320.0
2021-11-30 10:35:00,68.67,68.98,66.97,67.43,76193.0,66.6728,66.9738,65.0223,65.4689,76193.0
2021-11-30 10:40:00,67.38,67.64,67.16,67.42,37516.0,65.4203,65.6728,65.2067,65.4592,37516.0
2021-11-30 10:45:00,67.47,67.47,66.1,66.14,76901.0,65.5077,65.5077,64.1776,64.2164,76901.0
2021-11-30 10:50:00,66.18,66.26,65.05,65.08,81812.0,64.2552,64.3329,63.1581,63.1872,81812.0
2021-11-30 10:55:00,65.07,65.1,64.08,64.1,111940.0,63.1775,63.2066,62.2163,62.2357,111940.0
2021-11-30 11:00:00,64.1,64.84,63.62,64.55,98219.0,62.2357,62.9542,61.7697,62.6726,98219.0
2021-11-30 11:05:00,64.52,64.81,64.1,64.59,59711.0,62.6435,62.9251,62.2357,62.7115,59711.0
2021-11-30 11:10:00,64.67,65.22,64.32,65.22,70010.0,62.7891,63.3232,62.4493,63.3232,70010.0
2021-11-30 11:15:00,65.14,65.62,64.75,64.89,36218.0,63.2455,63.7115,62.8668,63.0028,36218.0
2021-11-30 11:20:00,64.78,65.2,64.44,64.57,42892.0,62.8959,63.3037,62.5658,62.6921,42892.0
2021-11-30 11:25:00,64.54,64.98,64.5,64.63,28087.0,62.6629,63.0901,62.6241,62.7503,28087.0
2021-11-30 11:30:00,64.53,64.81,63.6,63.6,54038.0,62.6532,62.9251,61.7503,61.7503,54038.0
2021-11-30 11:35:00,63.67,64.27,63.67,64.13,25990.0,61.8182,62.4008,61.8182,62.2649,25990.0
2021-11-30 11:40:00,64.14,64.18,63.52,63.99,32431.0,62.2746,62.3134,61.6726,62.1289,32431.0
2021-11-30 11:45:00,63.95,64.08,63.42,63.95,44069.0,62.0901,62.2163,61.5755,62.0901,44069.0
2021-11-30 11:50:00,63.95,64.06,63.63,63.78,51836.0,62.0901,62.1969,61.7794,61.925,51836.0
2021-11-30 11:55:00,63.97,64.3,63.71,64.23,42137.0,62.1095,62.4299,61.8571,62.3619,42137.0
2021-11-30 12:00:00,64.2,64.2,63.33,63.55,41156.0,62.3328,62.3328,61.4881,61.7017,41156.0
2021-11-30 12:05:00,63.53,63.7,63.06,63.12,27146.0,61.6823,61.8474,61.226,61.2842,27146.0
2021-11-30 12:10:00,63.13,63.72,62.9,63.36,42237.0,61.2939,61.8668,61.0706,61.5172,42237.0
2021-11-30 12:15:00,63.43,63.94,63.43,63.89,20164.0,61.5852,62.0804,61.5852,62.0318,20164.0
2021-11-30 12:20:00,63.91,63.96,63.49,63.88,29972.0,62.0513,62.0998,61.6435,62.0221,29972.0
2021-11-30 12:25:00,63.93,64.01,63.77,63.81,32885.0,62.0707,62.1483,61.9153,61.9542,32885.0
2021-11-30 12:30:00,63.8,64.4,63.67,64.26,91888.0,61.9445,62.527,61.8182,62.3911,91888.0
2021-11-30 12:35:00,64.29,64.4,64.08,64.36,43791.0,62.4202,62.527,62.2163,62.4882,43791.0
2021-11-30 12:40:00,64.38,64.52,63.92,64.24,33095.0,62.5076,62.6435,62.061,62.3717,33095.0
2021-11-30 12:45:00,64.22,64.42,64.03,64.09,40488.0,62.3522,62.5464,62.1678,62.226,40488.0
2021-11-30 12:50:00,64.13,64.46,64.06,64.35,20420.0,62.2649,62.5853,62.1969,62.4785,20420.0
2021-11-30 12:55:00,64.39,64.54,63.66,63.81,34085.0,62.5173,62.6629,61.8085,61.9542,34085.0
2021-11-30 13:00:00,63.81,64.0,63.45,63.54,39572.0,61.9542,62.1386,61.6046,61.692,39572.0
2021-11-30 13:05:00,63.56,63.98,63.56,63.72,17148.0,61.7114,62.1192,61.7114,61.8668,17148.0
2021-11-30 13:10:00,63.68,63.83,63.51,63.55,23455.0,61.8279,61.9736,61.6629,61.7017,23455.0
2021-11-30 13:15:00,63.6,63.96,63.6,63.73,19395.0,61.7503,62.0998,61.7503,61.8765,19395.0
2021-11-30 13:20:00,63.76,64.15,63.59,64.1,18850.0,61.9056,62.2843,61.7406,62.2357,18850.0
2021-11-30 13:25:00,64.11,64.3,63.94,64.14,29378.0,62.2454,62.4299,62.0804,62.2746,29378.0
2021-11-30 13:30:00,64.16,64.31,63.93,64.28,29646.0,62.294,62.4396,62.0707,62.4105,29646.0
2021-11-30 13:35:00,64.29,64.83,64.29,64.75,26089.0,62.4202,62.9445,62.4202,62.8668,26089.0
2021-11-30 13:40:00,64.67,64.67,64.36,64.37,12358.0,62.7891,62.7891,62.4882,62.4979,12358.0
2021-11-30 13:45:00,64.47,64.69,64.41,64.68,7220.0,62.595,62.8086,62.5367,62.7989,7220.0
2021-11-30 13:50:00,64.73,65.25,64.66,65.22,42601.0,62.8474,63.3523,62.7794,63.3232,42601.0
2021-11-30 13:55:00,65.2,65.55,65.11,65.5,47917.0,63.3037,63.6436,63.2164,63.595,47917.0
2021-11-30 14:00:00,65.47,65.58,65.31,65.43,23543.0,63.5659,63.6727,63.4105,63.527,23543.0
2021-11-30 14:05:00,65.41,65.42,65.04,65.34,25290.0,63.5076,63.5173,63.1484,63.4397,25290.0
2021-11-30 14:10:00,65.31,65.48,65.25,65.48,19078.0,63.4105,63.5756,63.3523,63.5756,19078.0
2021-11-30 14:15:00,65.49,65.59,64.99,65.35,19411.0,63.5853,63.6824,63.0998,63.4494,19411.0
2021-11-30 14:20:00,65.41,65.5,65.3,65.5,17193.0,63.5076,63.595,63.4008,63.595,17193.0
2021-11-30 14:25:00,65.48,65.82,65.32,65.33,45321.0,63.5756,63.9057,63.4202,63.43,45321.0
2021-11-30 14:30:00,65.31,65.61,65.21,65.51,30981.0,63.4105,63.7018,63.3134,63.6047,30981.0
2021-11-30 14:35:00,65.5,65.68,65.41,65.41,24432.0,63.595,63.7698,63.5076,63.5076,24432.0
2021-11-30 14:40:00,65.47,65.6,65.01,65.11,12848.0,63.5659,63.6921,63.1193,63.2164,12848.0
2021-11-30 14:45:00,65.18,65.21,64.62,64.64,11019.0,63.2843,63.3134,62.7406,62.76,11019.0
2021-11-30 14:50:00,64.77,64.77,64.33,64.46,40701.0,62.8862,62.8862,62.459,62.5853,40701.0
2021-11-30 14:55:00,64.45,64.8,64.37,64.8,73507.0,62.5755,62.9154,62.4979,62.9154,73507.0
2021-11-30 15:00:00,64.77,65.16,64.75,65.13,32074.0,62.8862,63.2649,62.8668,63.2358,32074.0
2021-11-30 15:05:00,65.12,65.23,64.78,64.82,32803.0,63.2261,63.3329,62.8959,62.9348,32803.0
2021-11-30 15:10:00,64.87,65.07,64.73,64.9,36549.0,62.9833,63.1775,62.8474,63.0125,36549.0
2021-11-30 15:15:00,64.91,65.19,64.88,65.13,29295.0,63.0222,63.294,62.993,63.2358,29295.0
2021-11-30 15:20:00,65.11,65.2,64.82,64.86,29639.0,63.2164,63.3037,62.9348,62.9736,29639.0
2021-11-30 15:25:00,64.85,64.85,64.5,64.57,48970.0,62.9639,62.9639,62.6241,62.6921,48970.0
2021-11-30 15:30:00,64.54,65.19,64.47,65.15,39642.0,62.6629,63.294,62.595,63.2552,39642.0
2021-11-30 15:35:00,65.14,65.26,64.88,65.05,36025.0,63.2455,63.362,62.993,63.1581,36025.0
2021-11-30 15:40:00,65.04,65.67,65.01,65.61,30995.0,63.1484,63.7601,63.1193,63.7018,30995.0
2021-11-30 15:45:00,65.58,65.8,65.23,65.23,59098.0,63.6727,63.8863,63.3329,63.3329,59098.0
2021-11-30 15:50:00,65.24,65.24,64.07,64.18,63063.0,63.3426,63.3426,62.2066,62.3134,63063.0
2021-11-30 15:55:00,64.2,64.79,64.18,64.58,46319.0,62.3328,62.9057,62.3134,62.7018,46319.0
2021-12-01 09:30:00,67.54,68.0,66.3,66.86,239999.0,65.5757,66.0223,64.3717,64.9155,239999.0
2021-12-01 09:35:00,66.84,67.54,66.63,66.95,61607.0,64.896,65.5757,64.6921,65.0028,61607.0
2021-12-01 09:40:00,66.88,67.66,66.78,67.55,54997.0,64.9349,65.6922,64.8378,65.5854,54997.0
2021-12-01 09:45:00,67.55,67.98,67.41,67.75,60535.0,65.5854,66.0029,65.4495,65.7796,60535.0
2021-12-01 09:50:00,67.73,68.42,67.65,68.36,89347.0,65.7602,66.4301,65.6825,66.3718,89347.0
2021-12-01 09:55:00,68.37,69.48,68.35,69.43,185868.0,66.3815,67.4593,66.3621,67.4107,185868.0
2021-12-01 10:00:00,69.49,70.07,69.49,69.58,156816.0,67.469,68.0321,67.469,67.5563,156816.0
2021-12-01 10:05:00,69.62,70.31,69.59,70.29,65363.0,67.5952,68.2651,67.5661,68.2457,65363.0
2021-12-01 10:10:00,70.3,70.6,70.18,70.24,78001.0,68.2554,68.5467,68.1389,68.1972,78001.0
2021-12-01 10:15:00,70.27,70.48,69.91,69.91,52135.0,68.2263,68.4302,67.8767,67.8767,52135.0
2021-12-01 10:20:00,69.9,69.98,69.14,69.86,42284.0,67.867,67.9447,67.1291,67.8282,42284.0
2021-12-01 10:25:00,69.85,70.2,69.26,69.29,38274.0,67.8185,68.1583,67.2457,67.2748,38274.0
2021-12-01 10:30:00,69.33,69.62,69.1,69.34,24871.0,67.3136,67.5952,67.0903,67.3233,24871.0
2021-12-01 10:35:00,69.38,69.71,68.67,68.67,38404.0,67.3622,67.6826,66.6728,66.6728,38404.0
2021-12-01 10:40:00,68.64,69.5,68.31,69.4,41184.0,66.6437,67.4787,66.3233,67.3816,41184.0
2021-12-01 10:45:00,69.4,70.13,69.38,70.0,82509.0,67.3816,68.0904,67.3622,67.9641,82509.0
2021-12-01 10:50:00,70.03,70.4,69.99,69.99,75703.0,67.9933,68.3525,67.9544,67.9544,75703.0
2021-12-01 10:55:00,70.09,70.3,69.69,70.28,38948.0,68.0515,68.2554,67.6631,68.236,38948.0
2021-12-01 11:00:00,70.34,70.38,69.7,69.74,44727.0,68.2942,68.3331,67.6729,67.7117,44727.0
2021-12-01 11:05:00,69.75,70.1,69.48,70.08,27957.0,67.7214,68.0612,67.4593,68.0418,27957.0
2021-12-01 11:10:00,70.09,70.6,69.99,70.6,53186.0,68.0515,68.5467,67.9544,68.5467,53186.0
2021-12-01 11:15:00,70.64,70.95,70.47,70.85,73799.0,68.5855,68.8865,68.4205,68.7894,73799.0
2021-12-01 11:20:00,70.84,70.84,70.4,70.59,45517.0,68.7797,68.7797,68.3525,68.537,45517.0
2021-12-01 11:25:00,70.59,70.68,70.28,70.36,30603.0,68.537,68.6244,68.236,68.3137,30603.0
2021-12-01 11:30:00,70.43,70.59,69.81,70.22,51319.0,68.3816,68.537,67.7797,68.1777,51319.0
2021-12-01 11:35:00,70.21,70.5,70.0,70.37,39090.0,68.168,68.4496,67.9641,68.3234,39090.0
2021-12-01 11:40:00,70.4,70.47,70.18,70.18,14824.0,68.3525,68.4205,68.1389,68.1389,14824.0
2021-12-01 11:45:00,70.12,70.45,69.93,70.33,23623.0,68.0806,68.401,67.8962,68.2845,23623.0
2021-12-01 11:50:00,70.31,70.32,69.82,69.9,24889.0,68.2651,68.2748,67.7894,67.867,24889.0
2021-12-01 11:55:00,69.91,69.91,69.05,69.57,68849.0,67.8767,67.8767,67.0418,67.5466,68849.0
2021-12-01 12:00:00,69.48,70.02,69.44,70.01,38934.0,67.4593,67.9836,67.4204,67.9738,38934.0
2021-12-01 12:05:00,69.97,70.18,69.63,69.84,19495.0,67.935,68.1389,67.6049,67.8088,19495.0
2021-12-01 12:10:00,69.83,70.13,69.75,69.96,22331.0,67.7991,68.0904,67.7214,67.9253,22331.0
2021-12-01 12:15:00,69.91,70.57,69.9,70.47,30960.0,67.8767,68.5176,67.867,68.4205,30960.0
2021-12-01 12:20:00,70.55,70.76,70.29,70.32,72270.0,68.4981,68.702,68.2457,68.2748,72270.0
2021-12-01 12:25:00,70.35,70.52,69.89,69.96,28288.0,68.304,68.469,67.8573,67.9253,28288.0
2021-12-01 12:30:00,70.02,70.36,69.92,70.26,32240.0,67.9836,68.3137,67.8865,68.2166,32240.0
2021-12-01 12:35:00,70.26,70.28,69.99,70.28,22403.0,68.2166,68.236,67.9544,68.236,22403.0
2021-12-01 12:40:00,70.3,70.32,70.09,70.13,24631.0,68.2554,68.2748,68.0515,68.0904,24631.0
2021-12-01 12:45:00,70.1,70.15,69.69,69.73,25613.0,68.0612,68.1098,67.6631,67.702,25613.0
2021-12-01 12:50:00,69.67,69.68,69.23,69.23,36213.0,67.6437,67.6534,67.2165,67.2165,36213.0
2021-12-01 12:55:00,69.2,69.27,68.46,68.63,47157.0,67.1874,67.2554,66.4689,66.634,47157.0
2021-12-01 13:00:00,68.52,69.04,68.5,68.68,35249.0,66.5272,67.0321,66.5078,66.6825,35249.0
2021-12-01 13:05:00,68.7,68.81,67.86,68.12,68001.0,66.7019,66.8087,65.8864,66.1388,68001.0
2021-12-01 13:10:00,68.0,68.0,67.22,67.7,42705.0,66.0223,66.0223,65.265,65.731,42705.0
2021-12-01 13:15:00,67.63,67.98,67.44,67.46,27455.0,65.6631,66.0029,65.4786,65.498,27455.0
2021-12-01 13:20:00,67.56,68.25,67.43,68.22,34782.0,65.5951,66.265,65.4689,66.2359,34782.0
2021-12-01 13:25:00,68.16,68.4,68.1,68.32,30732.0,66.1776,66.4107,66.1194,66.333,30732.0
2021-12-01 13:30:00,68.36,68.42,67.94,68.31,28358.0,66.3718,66.4301,65.964,66.3233,28358.0
2021-12-01 13:35:00,68.25,68.54,68.11,68.26,34887.0,66.265,66.5466,66.1291,66.2747,34887.0
2021-12-01 13:40:00,68.29,68.35,67.3,67.63,44404.0,66.3039,66.3621,65.3427,65.6631,44404.0
2021-12-01 13:45:00,67.6,67.68,66.64,66.67,57027.0,65.6339,65.7116,64.7019,64.731,57027.0
2021-12-01 13:50:00,66.75,67.52,66.75,67.42,26623.0,64.8087,65.5563,64.8087,65.4592,26623.0
2021-12-01 13:55:00,67.35,67.97,67.31,67.97,30499.0,65.3912,65.9932,65.3524,65.9932,30499.0
2021-12-01 14:00:00,67.92,68.05,67.24,67.37,39286.0,65.9446,66.0708,65.2844,65.4106,39286.0
2021-12-01 14:05:00,67.38,67.64,67.07,67.15,29532.0,65.4203,65.6728,65.1193,65.197,29532.0
2021-12-01 14:10:00,67.19,67.2,66.41,66.9,31935.0,65.2359,65.2456,64.4785,64.9543,31935.0
2021-12-01 14:15:00,66.95,67.11,66.34,66.5,23234.0,65.0028,65.1582,64.4106,64.5659,23234.0
2021-12-01 14:20:00,66.54,67.06,66.47,67.06,16301.0,64.6048,65.1096,64.5368,65.1096,16301.0
2021-12-01 14:25:00,67.02,67.54,66.91,67.47,19540.0,65.0708,65.5757,64.964,65.5077,19540.0
2021-12-01 14:30:00,67.42,67.87,67.42,67.66,18421.0,65.4592,65.8961,65.4592,65.6922,18421.0
2021-12-01 14:35:00,67.58,67.93,67.37,67.82,21537.0,65.6145,65.9543,65.4106,65.8475,21537.0
2021-12-01 14:40:00,67.84,67.88,67.46,67.66,36684.0,65.867,65.9058,65.498,65.6922,36684.0
2021-12-01 14:45:00,67.65,68.09,67.45,68.02,19983.0,65.6825,66.1097,65.4883,66.0417,19983.0
2021-12-01 14:50:00,68.08,68.26,67.4,67.4,19431.0,66.1,66.2747,65.4398,65.4398,19431.0
2021-12-01 14:55:00,67.43,67.66,66.97,67.06,10411.0,65.4689,65.6922,65.0223,65.1096,10411.0
2021-12-01 15:00:00,67.09,67.15,66.37,66.48,34842.0,65.1388,65.197,64.4397,64.5465,34842.0
2021-12-01 15:05:00,66.46,66.7,66.12,66.17,30829.0,64.5271,64.7601,64.197,64.2455,30829.0
2021-12-01 15:10:00,66.16,66.48,65.97,66.4,35432.0,64.2358,64.5465,64.0513,64.4688,35432.0
2021-12-01 15:15:00,66.3,66.3,65.58,65.71,28632.0,64.3717,64.3717,63.6727,63.7989,28632.0
2021-12-01 15:20:00,65.71,65.77,64.73,64.86,55433.0,63.7989,63.8572,62.8474,62.9736,55433.0
2021-12-01 15:25:00,64.88,65.24,64.48,64.89,60186.0,62.993,63.3426,62.6047,63.0028,60186.0
2021-12-01 15:30:00,64.78,65.2,64.52,65.14,36336.0,62.8959,63.3037,62.6435,63.2455,36336.0
2021-12-01 15:35:00,65.11,65.61,64.98,65.6,25575.0,63.2164,63.7018,63.0901,63.6921,25575.0
2021-12-01 15:40:00,65.56,66.16,65.43,66.08,36791.0,63.6533,64.2358,63.527,64.1581,36791.0
2021-12-01 15:45:00,66.12,66.21,65.18,65.2,45065.0,64.197,64.2844,63.2843,63.3037,45065.0
2021-12-01 15:50:00,65.05,65.31,64.63,64.69,109818.0,63.1581,63.4105,62.7503,62.8086,109818.0
2021-12-01 15:55:00,64.67,64.67,63.06,63.16,121544.0,62.7891,62.7891,61.226,61.3231,121544.0
2021-12-02 09:30:00,61.26,62.49,60.52,61.7,323044.0,59.4783,60.6726,58.7598,59.9055,323044.0
2021-12-02 09:35:00,61.63,63.07,61.53,62.78,101410.0,59.8376,61.2357,59.7405,60.9541,101410.0
2021-12-02 09:40:00,62.83,63.24,62.18,62.77,68150.0,61.0027,61.4007,60.3716,60.9444,68150.0
2021-12-02 09:45:00,62.86,63.55,62.46,62.92,77907.0,61.0318,61.7017,60.6434,61.09,77907.0
2021-12-02 09:50:00,63.05,64.31,62.82,64.27,61534.0,61.2163,62.4396,60.993,62.4008,61534.0
2021-12-02 09:55:00,64.22,64.35,63.63,63.91,79589.0,62.3522,62.4785,61.7794,62.0513,79589.0
2021-12-02 10:00:00,63.89,64.74,63.6,64.43,83221.0,62.0318,62.8571,61.7503,62.5561,83221.0
2021-12-02 10:05:00,64.4,64.45,62.74,62.87,65760.0,62.527,62.5755,60.9153,61.0415,65760.0
2021-12-02 10:10:00,62.9,63.04,62.03,62.53,63231.0,61.0706,61.2066,60.2259,60.7114,63231.0
2021-12-02 10:15:00,62.49,62.49,61.55,61.66,53458.0,60.6726,60.6726,59.7599,59.8667,53458.0
2021-12-02 10:20:00,61.6,61.95,61.17,61.9,89424.0,59.8084,60.1483,59.3909,60.0997,89424.0
2021-12-02 10:25:00,61.88,62.5,61.44,62.32,31404.0,60.0803,60.6823,59.6531,60.5075,31404.0
2021-12-02 10:30:00,62.35,62.56,61.0,61.11,58983.0,60.5366,60.7405,59.2259,59.3327,58983.0
2021-12-02 10:35:00,61.14,61.22,60.18,60.48,59506.0,59.3618,59.4395,58.4297,58.721,59506.0
2021-12-02 10:40:00,60.63,61.02,59.9,59.9,103870.0,58.8666,59.2453,58.1579,58.1579,103870.0
2021-12-02 10:45:00,60.0,61.12,59.69,60.58,39855.0,58.255,59.3424,57.954,58.8181,39855.0
2021-12-02 10:50:00,60.62,60.9,59.81,59.88,29320.0,58.8569,59.1288,58.0705,58.1385,29320.0
2021-12-02 10:55:00,59.83,61.4,59.83,61.09,52067.0,58.0899,59.6143,58.0899,59.3133,52067.0
2021-12-02 11:00:00,61.08,61.35,60.59,61.0,33920.0,59.3036,59.5657,58.8278,59.2259,33920.0
2021-12-02 11:05:00,61.17,62.17,61.0,62.15,38319.0,59.3909,60.3619,59.2259,60.3424,38319.0
2021-12-02 11:10:00,62.12,62.66,61.97,62.2,121755.0,60.3133,60.8376,60.1677,60.391,121755.0
2021-12-02 11:15:00,62.4,62.85,62.22,62.51,29568.0,60.5852,61.0221,60.4104,60.692,29568.0
2021-12-02 11:20:00,62.56,62.79,62.09,62.15,20913.0,60.7405,60.9638,60.2842,60.3424,20913.0
2021-12-02 11:25:00,62.2,62.71,62.08,62.37,12414.0,60.391,60.8862,60.2745,60.556,12414.0
2021-12-02 11:30:00,62.38,62.61,61.27,61.59,30050.0,60.5658,60.7891,59.488,59.7987,30050.0
2021-12-02 11:35:00,61.45,62.14,61.37,61.74,29144.0,59.6628,60.3327,59.5851,59.9444,29144.0
2021-12-02 11:40:00,61.69,62.31,61.45,61.51,15012.0,59.8958,60.4978,59.6628,59.7211,15012.0
2021-12-02 11:45:00,61.49,62.05,61.22,62.05,16273.0,59.7016,60.2453,59.4395,60.2453,16273.0
2021-12-02 11:50:00,62.0,62.27,61.85,61.95,18762.0,60.1968,60.459,60.0512,60.1483,18762.0
2021-12-02 11:55:00,61.93,62.81,61.5,62.65,42497.0,60.1288,60.9832,59.7113,60.8279,42497.0
2021-12-02 12:00:00,62.65,62.92,62.34,62.83,19380.0,60.8279,61.09,60.5269,61.0027,19380.0
2021-12-02 12:05:00,62.72,63.22,62.46,63.2,45422.0,60.8959,61.3813,60.6434,61.3619,45422.0
2021-12-02 12:10:00,63.15,63.42,63.04,63.42,45190.0,61.3134,61.5755,61.2066,61.5755,45190.0
2021-12-02 12:15:00,63.41,63.52,63.19,63.27,41419.0,61.5658,61.6726,61.3522,61.4299,41419.0
2021-12-02 12:20:00,63.29,64.0,63.29,63.94,56285.0,61.4493,62.1386,61.4493,62.0804,56285.0
2021-12-02 12:25:00,63.99,64.1,63.85,64.02,27886.0,62.1289,62.2357,61.993,62.1581,27886.0
2021-12-02 12:30:00,64.04,64.1,63.53,63.62,29412.0,62.1775,62.2357,61.6823,61.7697,29412.0
2021-12-02 12:35:00,63.77,63.86,63.23,63.77,15250.0,61.9153,62.0027,61.391,61.9153,15250.0
2021-12-02 12:40:00,63.67,63.97,63.51,63.6,6703.0,61.8182,62.1095,61.6629,61.7503,6703.0
2021-12-02 12:45:00,63.66,63.86,63.59,63.84,9233.0,61.8085,62.0027,61.7406,61.9833,9233.0
2021-12-02 12:50:00,63.8,63.87,63.13,63.16,10441.0,61.9445,62.0124,61.2939,61.3231,10441.0
2021-12-02 12:55:00,63.21,63.21,62.85,62.99,19072.0,61.3716,61.3716,61.0221,61.158,19072.0
2021-12-02 13:00:00,63.04,63.19,62.56,63.18,36629.0,61.2066,61.3522,60.7405,61.3425,36629.0
2021-12-02 13:05:00,63.18,63.24,62.6,62.68,14363.0,61.3425,61.4007,60.7794,60.857,14363.0
2021-12-02 13:10:00,62.69,63.07,62.4,63.07,8763.0,60.8667,61.2357,60.5852,61.2357,8763.0
2021-12-02 13:15:00,63.06,63.18,62.72,62.72,12250.0,61.226,61.3425,60.8959,60.8959,12250.0
2021-12-02 13:20:00,62.84,62.86,62.13,62.28,40127.0,61.0124,61.0318,60.323,60.4687,40127.0
2021-12-02 13:25:00,62.32,62.51,62.1,62.16,22006.0,60.5075,60.692,60.2939,60.3521,22006.0
2021-12-02 13:30:00,62.25,62.83,61.92,62.82,41866.0,60.4395,61.0027,60.1191,60.993,41866.0
2021-12-02 13:35:00,62.73,63.08,62.48,63.05,53308.0,60.9056,61.2454,60.6628,61.2163,53308.0
2021-12-02 13:40:00,63.02,63.08,62.63,62.72,24676.0,61.1871,61.2454,60.8085,60.8959,24676.0
2021-12-02 13:45:00,62.7,62.76,62.27,62.44,30771.0,60.8764,60.9347,60.459,60.624,30771.0
2021-12-02 13:50:00,62.44,63.32,62.25,63.3,19334.0,60.624,61.4784,60.4395,61.459,19334.0
2021-12-02 13:55:00,63.25,63.5,63.2,63.41,16393.0,61.4104,61.6532,61.3619,61.5658,16393.0
2021-12-02 14:00:00,63.4,63.56,63.28,63.39,16014.0,61.5561,61.7114,61.4396,61.5464,16014.0
2021-12-02 14:05:00,63.51,63.51,63.1,63.16,11569.0,61.6629,61.6629,61.2648,61.3231,11569.0
2021-12-02 14:10:00,63.23,63.28,62.8,62.84,18802.0,61.391,61.4396,60.9735,61.0124,18802.0
2021-12-02 14:15:00,62.89,63.43,62.89,63.26,31470.0,61.0609,61.5852,61.0609,61.4202,31470.0
2021-12-02 14:20:00,63.18,63.3,63.05,63.09,22574.0,61.3425,61.459,61.2163,61.2551,22574.0
2021-12-02 14:25:00,63.09,63.53,62.93,63.49,22444.0,61.2551,61.6823,61.0998,61.6435,22444.0
2021-12-02 14:30:00,63.41,63.76,63.29,63.76,25459.0,61.5658,61.9056,61.4493,61.9056,25459.0
2021-12-02 14:35:00,63.76,63.9,63.51,63.74,31618.0,61.9056,62.0415,61.6629,61.8862,31618.0
2021-12-02 14:40:00,63.73,63.79,63.36,63.52,28622.0,61.8765,61.9347,61.5172,61.6726,28622.0
2021-12-02 14:45:00,63.54,63.7,63.13,63.15,15876.0,61.692,61.8474,61.2939,61.3134,15876.0
2021-12-02 14:50:00,63.22,63.4,62.89,63.08,28904.0,61.3813,61.5561,61.0609,61.2454,28904.0
2021-12-02 14:55:00,63.1,63.58,63.05,63.29,36751.0,61.2648,61.7309,61.2163,61.4493,36751.0
2021-12-02 15:00:00,63.39,63.76,63.39,63.74,11868.0,61.5464,61.9056,61.5464,61.8862,11868.0
2021-12-02 15:05:00,63.63,64.05,63.63,63.91,40320.0,61.7794,62.1872,61.7794,62.0513,40320.0
2021-12-02 15:10:00,63.91,63.91,62.93,63.48,34204.0,62.0513,62.0513,61.0998,61.6338,34204.0
2021-12-02 15:15:00,63.51,63.66,63.4,63.5,13070.0,61.6629,61.8085,61.5561,61.6532,13070.0
2021-12-02 15:20:00,63.49,63.8,63.28,63.46,28219.0,61.6435,61.9445,61.4396,61.6143,28219.0
2021-12-02 15:25:00,63.45,63.77,63.4,63.42,33227.0,61.6046,61.9153,61.5561,61.5755,33227.0
2021-12-02 15:30:00,63.41,64.1,63.37,64.05,54062.0,61.5658,62.2357,61.527,62.1872,54062.0
2021-12-02 15:35:00,64.03,64.3,63.88,64.23,56285.0,62.1678,62.4299,62.0221,62.3619,56285.0
2021-12-02 15:40:00,64.23,64.55,64.17,64.17,73892.0,62.3619,62.6726,62.3037,62.3037,73892.0
2021-12-02 15:45:00,64.22,64.32,63.76,64.05,72261.0,62.3522,62.4493,61.9056,62.1872,72261.0
2021-12-02 15:50:00,64.05,64.05,62.95,63.04,95403.0,62.1872,62.1872,61.1192,61.2066,95403.0
2021-12-02 15:55:00,63.07,63.29,62.59,63.1,80853.0,61.2357,61.4493,60.7696,61.2648,80853.0
2021-12-03 09:30:00,65.93,67.95,65.9,67.31,280977.0,64.0125,65.9738,63.9834,65.3524,280977.0
2021-12-03 09:35:00,67.28,67.28,66.33,66.36,82701.0,65.3232,65.3232,64.4009,64.43,82701.0
2021-12-03 09:40:00,66.45,66.83,65.7,65.94,54319.0,64.5174,64.8863,63.7892,64.0222,54319.0
2021-12-03 09:45:00,65.9,66.39,65.16,65.16,33715.0,63.9834,64.4591,63.2649,63.2649,33715.0
2021-12-03 09:50:00,65.2,65.55,63.8,63.83,59504.0,63.3037,63.6436,61.9445,61.9736,59504.0
2021-12-03 09:55:00,63.87,64.6,63.87,64.36,54773.0,62.0124,62.7212,62.0124,62.4882,54773.0
2021-12-03 10:00:00,64.32,64.58,63.21,63.6,37513.0,62.4493,62.7018,61.3716,61.7503,37513.0
2021-12-03 10:05:00,63.7,63.97,62.87,62.87,43411.0,61.8474,62.1095,61.0415,61.0415,43411.0
2021-12-03 10:10:00,62.8,63.55,62.76,63.27,22385.0,60.9735,61.7017,60.9347,61.4299,22385.0
2021-12-03 10:15:00,63.27,64.39,63.25,63.65,125269.0,61.4299,62.5173,61.4104,61.7988,125269.0
2021-12-03 10:20:00,63.66,63.86,63.13,63.7,35050.0,61.8085,62.0027,61.2939,61.8474,35050.0
2021-12-03 10:25:00,63.68,64.29,63.14,63.69,60207.0,61.8279,62.4202,61.3036,61.8377,60207.0
2021-12-03 10:30:00,63.67,63.7,62.7,62.79,77385.0,61.8182,61.8474,60.8764,60.9638,77385.0
2021-12-03 10:35:00,62.76,63.0,62.29,62.6,70247.0,60.9347,61.1677,60.4784,60.7794,70247.0
2021-12-03 10:40:00,62.6,62.95,61.8,62.11,71070.0,60.7794,61.1192,60.0026,60.3036,71070.0
2021-12-03 10:45:00,62.11,62.39,61.45,61.68,59613.0,60.3036,60.5755,59.6628,59.8861,59613.0
2021-12-03 10:50:00,61.7,62.41,61.6,62.19,62180.0,59.9055,60.5949,59.8084,60.3813,62180.0
2021-12-03 10:55:00,62.06,62.57,61.89,62.26,37628.0,60.2551,60.7502,60.09,60.4492,37628.0
2021-12-03 11:00:00,62.3,62.78,62.05,62.62,33179.0,60.4881,60.9541,60.2453,60.7988,33179.0
2021-12-03 11:05:00,62.52,62.52,61.37,61.98,48867.0,60.7017,60.7017,59.5851,60.1774,48867.0
2021-12-03 11:10:00,62.0,62.5,61.8,62.47,22863.0,60.1968,60.6823,60.0026,60.6531,22863.0
2021-12-03 11:15:00,62.38,62.53,61.69,61.71,24795.0,60.5658,60.7114,59.8958,59.9152,24795.0
2021-12-03 11:20:00,61.64,62.61,61.55,62.4,20538.0,59.8473,60.7891,59.7599,60.5852,20538.0
2021-12-03 11:25:00,62.45,63.11,62.4,62.96,65690.0,60.6337,61.2745,60.5852,61.1289,65690.0
2021-12-03 11:30:00,62.85,63.25,62.56,63.17,24344.0,61.0221,61.4104,60.7405,61.3328,24344.0
2021-12-03 11:35:00,63.17,63.27,62.68,62.7,24359.0,61.3328,61.4299,60.857,60.8764,24359.0
2021-12-03 11:40:00,62.73,62.88,61.75,61.82,70933.0,60.9056,61.0512,59.9541,60.022,70933.0
2021-12-03 11:45:00,61.8,62.24,61.7,61.89,33143.0,60.0026,60.4298,59.9055,60.09,33143.0
2021-12-03 11:50:00,61.83,62.14,61.5,61.88,33202.0,60.0317,60.3327,59.7113,60.0803,33202.0
2021-12-03 11:55:00,61.92,61.92,61.2,61.33,42120.0,60.1191,60.1191,59.4201,59.5463,42120.0
2021-12-03 12:00:00,61.37,61.43,60.98,61.0,51863.0,59.5851,59.6434,59.2065,59.2259,51863.0
2021-12-03 12:05:00,60.99,61.32,60.76,61.2,24742.0,59.2162,59.5366,58.9929,59.4201,24742.0
2021-12-03 12:10:00,61.15,61.32,61.02,61.24,17224.0,59.3715,59.5366,59.2453,59.4589,17224.0
2021-12-03 12:15:00,61.27,61.91,61.27,61.73,16729.0,59.488,60.1094,59.488,59.9347,16729.0
2021-12-03 12:20:00,61.75,62.12,61.52,62.06,27334.0,59.9541,60.3133,59.7308,60.2551,27334.0
2021-12-03 12:25:00,62.0,62.16,61.8,62.02,25324.0,60.1968,60.3521,60.0026,60.2162,25324.0
2021-12-03 12:30:00,61.98,61.98,61.24,61.59,29317.0,60.1774,60.1774,59.4589,59.7987,29317.0
2021-12-03 12:35:00,61.5,62.45,61.45,62.35,20633.0,59.7113,60.6337,59.6628,60.5366,20633.0
2021-12-03 12:40:00,62.41,62.67,62.14,62.22,19867.0,60.5949,60.8473,60.3327,60.4104,19867.0
2021-12-03 12:45:00,62.29,62.36,61.8,62.17,15336.0,60.4784,60.5463,60.0026,60.3619,15336.0
2021-12-03 12:50:00,62.16,62.44,61.63,61.7,42341.0,60.3521,60.624,59.8376,59.9055,42341.0
2021-12-03 12:55:00,61.71,61.76,61.19,61.57,48863.0,59.9152,59.9638,59.4104,59.7793,48863.0
2021-12-03 13:00:00,61.48,61.58,61.16,61.52,39606.0,59.6919,59.789,59.3812,59.7308,39606.0
2021-12-03 13:05:00,61.51,61.98,61.46,61.93,44443.0,59.7211,60.1774,59.6725,60.1288,44443.0
2021-12-03 13:10:00,61.9,62.16,61.61,61.86,25329.0,60.0997,60.3521,59.8181,60.0609,25329.0
2021-12-03 13:15:00,61.82,62.47,61.82,62.32,47450.0,60.022,60.6531,60.022,60.5075,47450.0
2021-12-03 13:20:00,62.42,62.61,62.28,62.57,29901.0,60.6046,60.7891,60.4687,60.7502,29901.0
2021-12-03 13:25:00,62.57,62.59,61.95,62.04,24488.0,60.7502,60.7696,60.1483,60.2356,24488.0
2021-12-03 13:30:00,61.97,62.05,61.48,61.48,14999.0,60.1677,60.2453,59.6919,59.6919,14999.0
2021-12-03 13:35:00,61.5,61.57,61.25,61.54,26440.0,59.7113,59.7793,59.4686,59.7502,26440.0
2021-12-03 13:40:00,61.59,61.82,61.33,61.39,15348.0,59.7987,60.022,59.5463,59.6045,15348.0
2021-12-03 13:45:00,61.36,61.58,60.84,61.03,33122.0,59.5754,59.789,59.0705,59.255,33122.0
2021-12-03 13:50:00,60.98,61.44,60.98,61.27,10033.0,59.2065,59.6531,59.2065,59.488,10033.0
2021-12-03 13:55:00,61.0,61.39,60.95,60.95,18631.0,59.2259,59.6045,59.1773,59.1773,18631.0
2021-12-03 14:00:00,61.04,61.67,60.87,61.58,20519.0,59.2647,59.8764,59.0997,59.789,20519.0
2021-12-03 14:05:00,61.58,61.65,61.05,61.09,15828.0,59.789,59.857,59.2744,59.3133,15828.0
2021-12-03 14:10:00,61.21,61.64,61.0,61.33,14410.0,59.4298,59.8473,59.2259,59.5463,14410.0
2021-12-03 14:15:00,61.3,61.4,60.88,60.88,10615.0,59.5172,59.6143,59.1094,59.1094,10615.0
2021-12-03 14:20:00,60.97,61.8,60.7,61.74,40217.0,59.1968,60.0026,58.9346,59.9444,40217.0
2021-12-03 14:25:00,61.85,61.9,61.54,61.8,9223.0,60.0512,60.0997,59.7502,60.0026,9223.0
2021-12-03 14:30:00,61.8,61.87,61.26,61.29,6461.0,60.0026,60.0706,59.4783,59.5075,6461.0
2021-12-03 14:35:00,61.32,61.42,60.85,60.96,27477.0,59.5366,59.6337,59.0802,59.187,27477.0
2021-12-03 14:40:00,60.95,61.51,60.95,61.5,19475.0,59.1773,59.7211,59.1773,59.7113,19475.0
2021-12-03 14:45:00,61.59,61.71,61.3,61.3,9314.0,59.7987,59.9152,59.5172,59.5172,9314.0
2021-12-03 14:50:00,61.27,61.5,61.12,61.14,13594.0,59.488,59.7113,59.3424,59.3618,13594.0
2021-12-03 14:55:00,61.12,61.54,61.09,61.25,14635.0,59.3424,59.7502,59.3133,59.4686,14635.0
2021-12-03 15:00:00,61.28,61.41,60.8,61.33,19991.0,59.4977,59.624,59.0317,59.5463,19991.0
2021-12-03 15:05:00,61.31,61.58,60.81,60.86,20282.0,59.5269,59.789,59.0414,59.09,20282.0
2021-12-03 15:10:00,60.92,61.33,60.92,61.22,16754.0,59.1482,59.5463,59.1482,59.4395,16754.0
2021-12-03 15:15:00,61.3,61.37,61.0,61.02,11231.0,59.5172,59.5851,59.2259,59.2453,11231.0
2021-12-03 15:20:00,61.09,61.9,61.09,61.7,9786.0,59.3133,60.0997,59.3133,59.9055,9786.0
2021-12-03 15:25:00,61.69,62.09,61.64,61.73,12367.0,59.8958,60.2842,59.8473,59.9347,12367.0
2021-12-03 15:30:00,61.67,62.27,61.67,62.14,15291.0,59.8764,60.459,59.8764,60.3327,15291.0
2021-12-03 15:35:00,62.15,62.22,61.6,61.71,13955.0,60.3424,60.4104,59.8084,59.9152,13955.0
2021-12-03 15:40:00,61.77,61.88,61.22,61.22,22947.0,59.9735,60.0803,59.4395,59.4395,22947.0
2021-12-03 15:45:00,61.2,61.28,60.93,61.28,33498.0,59.4201,59.4977,59.1579,59.4977,33498.0
2021-12-03 15:50:00,61.34,62.19,61.13,62.0,41359.0,59.556,60.3813,59.3521,60.1968,41359.0
2021-12-03 15:55:00,61.95,62.99,61.95,62.99,73613.0,60.1483,61.158,60.1483,61.158,73613.0
2021-12-06 09:30:00,62.32,62.51,59.21,59.35,243722.0,60.5075,60.692,57.4879,57.6239,243722.0
2021-12-06 09:35:00,59.35,59.35,58.01,58.55,98838.0,57.6239,57.6239,56.3228,56.8471,98838.0
2021-12-06 09:40:00,58.5,59.62,58.36,59.58,46593.0,56.7986,57.886,56.6627,57.8472,46593.0
2021-12-06 09:45:00,59.51,59.75,58.9,59.21,53031.0,57.7792,58.0122,57.187,57.4879,53031.0
2021-12-06 09:50:00,59.1,59.85,58.93,59.03,32284.0,57.3811,58.1093,57.2161,57.3132,32284.0
2021-12-06 09:55:00,59.05,59.21,58.52,58.74,34377.0,57.3326,57.4879,56.818,57.0316,34377.0
2021-12-06 10:00:00,58.8,58.88,57.42,57.7,126166.0,57.0899,57.1675,55.75,56.0219,126166.0
2021-12-06 10:05:00,57.8,58.14,56.78,58.01,217366.0,56.119,56.4491,55.1286,56.3228,217366.0
2021-12-06 10:10:00,57.97,59.15,57.83,59.06,96693.0,56.284,57.4297,56.1481,57.3423,96693.0
2021-12-06 10:15:00,59.1,60.42,59.04,59.96,39951.0,57.3811,58.6628,57.3229,58.2161,39951.0
2021-12-06 10:20:00,59.96,60.28,59.68,60.05,34727.0,58.2161,58.5268,57.9443,58.3035,34727.0
2021-12-06 10:25:00,59.97,60.5,59.7,60.31,17951.0,58.2258,58.7404,57.9637,58.556,17951.0
2021-12-06 10:30:00,60.37,60.55,59.9,60.01,44412.0,58.6142,58.789,58.1579,58.2647,44412.0
2021-12-06 10:35:00,59.96,60.4,59.62,60.34,29650.0,58.2161,58.6433,57.886,58.5851,29650.0
2021-12-06 10:40:00,60.41,60.7,59.41,59.47,29605.0,58.653,58.9346,57.6821,57.7404,29605.0
2021-12-06 10:45:00,59.47,59.73,58.9,59.19,53075.0,57.7404,57.9928,57.187,57.4685,53075.0
2021-12-06 10:50:00,59.2,59.21,58.44,58.85,66193.0,57.4782,57.4879,56.7403,57.1384,66193.0
2021-12-06 10:55:00,58.85,59.89,58.85,59.89,29106.0,57.1384,58.1482,57.1384,58.1482,29106.0
2021-12-06 11:00:00,59.9,59.98,59.48,59.66,21905.0,58.1579,58.2356,57.7501,57.9249,21905.0
2021-12-06 11:05:00,59.56,59.79,59.44,59.68,16141.0,57.8278,58.0511,57.7113,57.9443,16141.0
2021-12-06 11:10:00,59.74,59.82,59.0,59.0,39169.0,58.0025,58.0802,57.2841,57.2841,39169.0
2021-12-06 11:15:00,58.96,59.5,58.83,59.37,21622.0,57.2452,57.7695,57.119,57.6433,21622.0
2021-12-06 11:20:00,59.37,59.37,58.81,59.11,12406.0,57.6433,57.6433,57.0996,57.3909,12406.0
2021-12-06 11:25:00,59.12,59.6,59.11,59.41,20786.0,57.4006,57.8666,57.3909,57.6821,20786.0
2021-12-06 11:30:00,59.47,60.13,59.34,59.98,25762.0,57.7404,58.3812,57.6142,58.2356,25762.0
2021-12-06 11:35:00,59.96,60.4,59.81,60.29,21232.0,58.2161,58.6433,58.0705,58.5365,21232.0
2021-12-06 11:40:00,60.3,60.67,60.12,60.67,19674.0,58.5462,58.9055,58.3715,58.9055,19674.0
2021-12-06 11:45:00,60.66,60.7,60.0,60.13,17632.0,58.8958,58.9346,58.255,58.3812,17632.0
2021-12-06 11:50:00,60.14,60.29,59.96,60.19,26227.0,58.3909,58.5365,58.2161,58.4394,26227.0
2021-12-06 11:55:00,60.2,60.3,59.89,60.13,18063.0,58.4492,58.5462,58.1482,58.3812,18063.0
2021-12-06 12:00:00,60.15,60.34,60.06,60.06,13738.0,58.4006,58.5851,58.3132,58.3132,13738.0
2021-12-06 12:05:00,60.03,60.11,59.57,59.83,14397.0,58.2841,58.3618,57.8375,58.0899,14397.0
2021-12-06 12:10:00,59.83,60.4,59.74,60.26,17388.0,58.0899,58.6433,58.0025,58.5074,17388.0
2021-12-06 12:15:00,60.3,60.89,60.09,60.87,28548.0,58.5462,59.1191,58.3424,59.0997,28548.0
2021-12-06 12:20:00,60.76,60.94,60.4,60.52,6334.0,58.9929,59.1676,58.6433,58.7598,6334.0
2021-12-06 12:25:00,60.53,60.83,60.53,60.58,11800.0,58.7696,59.0608,58.7696,58.8181,11800.0
2021-12-06 12:30:00,60.59,60.78,60.52,60.7,16761.0,58.8278,59.0123,58.7598,58.9346,16761.0
2021-12-06 12:35:00,60.74,60.89,60.44,60.5,15081.0,58.9734,59.1191,58.6822,58.7404,15081.0
2021-12-06 12:40:00,60.47,60.65,60.16,60.39,41822.0,58.7113,58.8861,58.4103,58.6336,41822.0
2021-12-06 12:45:00,60.37,60.72,60.33,60.64,34210.0,58.6142,58.954,58.5754,58.8764,34210.0
2021-12-06 12:50:00,60.64,60.69,60.41,60.68,26127.0,58.8764,58.9249,58.653,58.9152,26127.0
2021-12-06 12:55:00,60.62,61.14,60.61,61.08,51080.0,58.8569,59.3618,58.8472,59.3036,51080.0
2021-12-06 13:00:00,61.12,61.35,60.77,61.32,55803.0,59.3424,59.5657,59.0026,59.5366,55803.0
2021-12-06 13:05:00,61.3,61.44,61.19,61.3,29231.0,59.5172,59.6531,59.4104,59.5172,29231.0
2021-12-06 13:10:00,61.3,61.51,61.2,61.21,33613.0,59.5172,59.7211,59.4201,59.4298,33613.0
2021-12-06 13:15:00,61.23,61.41,61.2,61.3,18932.0,59.4492,59.624,59.4201,59.5172,18932.0
2021-12-06 13:20:00,61.24,61.41,60.97,61.41,15620.0,59.4589,59.624,59.1968,59.624,15620.0
2021-12-06 13:25:00,61.44,62.13,61.44,61.99,42847.0,59.6531,60.323,59.6531,60.1871,42847.0
2021-12-06 13:30:00,62.01,62.04,61.79,62.0,20236.0,60.2065,60.2356,59.9929,60.1968,20236.0
2021-12-06 13:35:00,62.07,62.31,61.9,62.25,16497.0,60.2648,60.4978,60.0997,60.4395,16497.0
2021-12-06 13:40:00,62.32,62.6,62.1,62.21,27999.0,60.5075,60.7794,60.2939,60.4007,27999.0
2021-12-06 13:45:00,62.19,62.3,62.1,62.18,10283.0,60.3813,60.4881,60.2939,60.3716,10283.0
2021-12-06 13:50:00,62.18,62.41,62.17,62.4,10148.0,60.3716,60.5949,60.3619,60.5852,10148.0
2021-12-06 13:55:00,62.35,62.51,62.2,62.39,17239.0,60.5366,60.692,60.391,60.5755,17239.0
2021-12-06 14:00:00,62.32,62.9,62.32,62.79,29102.0,60.5075,61.0706,60.5075,60.9638,29102.0
2021-12-06 14:05:00,62.77,62.77,62.33,62.46,23396.0,60.9444,60.9444,60.5172,60.6434,23396.0
2021-12-06 14:10:00,62.49,62.8,62.49,62.75,7024.0,60.6726,60.9735,60.6726,60.925,7024.0
2021-12-06 14:15:00,62.74,63.02,62.69,62.95,23629.0,60.9153,61.1871,60.8667,61.1192,23629.0
2021-12-06 14:20:00,62.89,63.17,62.76,63.07,5154.0,61.0609,61.3328,60.9347,61.2357,5154.0
2021-12-06 14:25:00,63.03,63.11,62.94,62.94,4217.0,61.1968,61.2745,61.1095,61.1095,4217.0
2021-12-06 14:30:00,62.99,63.06,62.87,62.88,8687.0,61.158,61.226,61.0415,61.0512,8687.0
2021-12-06 14:35:00,62.81,62.95,62.71,62.75,5467.0,60.9832,61.1192,60.8862,60.925,5467.0
2021-12-06 14:40:00,62.77,62.83,62.01,62.01,7794.0,60.9444,61.0027,60.2065,60.2065,7794.0
2021-12-06 14:45:00,62.06,62.47,62.06,62.47,5753.0,60.2551,60.6531,60.2551,60.6531,5753.0
2021-12-06 14:50:00,62.27,62.56,62.27,62.56,5504.0,60.459,60.7405,60.459,60.7405,5504.0
2021-12-06 14:55:00,62.48,62.7,62.48,62.49,5372.0,60.6628,60.8764,60.6628,60.6726,5372.0
2021-12-06 15:00:00,62.68,62.8,62.31,62.34,8113.0,60.857,60.9735,60.4978,60.5269,8113.0
2021-12-06 15:05:00,62.38,62.9,62.37,62.84,5658.0,60.5658,61.0706,60.556,61.0124,5658.0
2021-12-06 15:10:00,62.75,62.94,62.68,62.91,10674.0,60.925,61.1095,60.857,61.0803,10674.0
2021-12-06 15:15:00,62.93,63.15,62.93,63.12,13667.0,61.0998,61.3134,61.0998,61.2842,13667.0
2021-12-06 15:20:00,63.08,63.29,62.91,62.95,16480.0,61.2454,61.4493,61.0803,61.1192,16480.0
2021-12-06 15:25:00,62.93,62.93,62.68,62.91,13699.0,61.0998,61.0998,60.857,61.0803,13699.0
2021-12-06 15:30:00,62.85,63.07,62.68,62.93,16188.0,61.0221,61.2357,60.857,61.0998,16188.0
2021-12-06 15:35:00,62.86,62.9,62.61,62.81,7219.0,61.0318,61.0706,60.7891,60.9832,7219.0
2021-12-06 15:40:00,62.81,62.91,62.56,62.82,14717.0,60.9832,61.0803,60.7405,60.993,14717.0
2021-12-06 15:45:00,62.63,62.65,62.32,62.65,17742.0,60.8085,60.8279,60.5075,60.8279,17742.0
2021-12-06 15:50:00,62.54,62.98,62.48,62.83,22823.0,60.7211,61.1483,60.6628,61.0027,22823.0
2021-12-06 15:55:00,62.87,62.87,62.5,62.58,58534.0,61.0415,61.0415,60.6823,60.7599,58534.0
2021-12-07 09:30:00,66.85,68.34,66.85,68.3,522140.0,64.9057,66.3524,64.9057,66.3136,522140.0
2021-12-07 09:35:00,68.36,68.8,67.52,67.9,149418.0,66.3718,66.799,65.5563,65.9252,149418.0
2021-12-07 09:40:00,67.85,68.26,67.6,68.24,78255.0,65.8767,66.2747,65.6339,66.2553,78255.0
2021-12-07 09:45:00,68.25,68.95,68.25,68.49,143239.0,66.265,66.9447,66.265,66.498,143239.0
2021-12-07 09:50:00,68.51,69.24,68.39,69.01,147242.0,66.5175,67.2262,66.401,67.0029,147242.0
2021-12-07 09:55:00,68.92,69.38,68.84,69.34,87239.0,66.9155,67.3622,66.8379,67.3233,87239.0
2021-12-07 10:00:00,69.4,69.83,69.13,69.41,102236.0,67.3816,67.7991,67.1194,67.3913,102236.0
2021-12-07 10:05:00,69.51,70.05,68.99,70.05,151945.0,67.4884,68.0127,66.9835,68.0127,151945.0
2021-12-07 10:10:00,70.07,70.26,69.78,70.2,71672.0,68.0321,68.2166,67.7505,68.1583,71672.0
2021-12-07 10:15:00,70.17,70.19,69.38,69.43,43556.0,68.1292,68.1486,67.3622,67.4107,43556.0
2021-12-07 10:20:00,69.56,69.99,69.52,69.86,30862.0,67.5369,67.9544,67.4981,67.8282,30862.0
2021-12-07 10:25:00,69.87,70.12,69.72,69.82,62104.0,67.8379,68.0806,67.6923,67.7894,62104.0
2021-12-07 10:30:00,69.94,70.16,69.81,70.1,25007.0,67.9059,68.1195,67.7797,68.0612,25007.0
2021-12-07 10:35:00,70.11,70.81,70.11,70.7,64944.0,68.0709,68.7506,68.0709,68.6438,64944.0
2021-12-07 10:40:00,70.65,71.09,70.52,71.06,57946.0,68.5952,69.0224,68.469,68.9933,57946.0
2021-12-07 10:45:00,71.03,71.27,70.88,70.94,31970.0,68.9642,69.1972,68.8185,68.8768,31970.0
2021-12-07 10:50:00,70.98,71.1,70.75,70.8,34498.0,68.9156,69.0321,68.6923,68.7409,34498.0
2021-12-07 10:55:00,70.82,70.84,70.6,70.72,35667.0,68.7603,68.7797,68.5467,68.6632,35667.0
2021-12-07 11:00:00,70.75,71.21,70.73,71.12,41296.0,68.6923,69.1389,68.6729,69.0516,41296.0
2021-12-07 11:05:00,71.09,71.31,71.03,71.3,26144.0,69.0224,69.236,68.9642,69.2263,26144.0
2021-12-07 11:10:00,71.33,71.33,70.92,71.15,20120.0,69.2555,69.2555,68.8574,69.0807,20120.0
2021-12-07 11:15:00,71.14,71.57,71.1,71.49,26761.0,69.071,69.4885,69.0321,69.4108,26761.0
2021-12-07 11:20:00,71.41,71.41,70.86,70.94,26252.0,69.3331,69.3331,68.7991,68.8768,26252.0
2021-12-07 11:25:00,70.91,71.21,70.83,71.21,22531.0,68.8477,69.1389,68.77,69.1389,22531.0
2021-12-07 11:30:00,71.23,71.63,71.12,71.58,34356.0,69.1584,69.5467,69.0516,69.4982,34356.0
2021-12-07 11:35:00,71.57,71.83,71.49,71.64,27330.0,69.4885,69.7409,69.4108,69.5564,27330.0
2021-12-07 11:40:00,71.56,71.68,71.4,71.4,18754.0,69.4788,69.5953,69.3234,69.3234,18754.0
2021-12-07 11:45:00,71.43,71.48,70.89,70.93,18664.0,69.3525,69.4011,68.8282,68.8671,18664.0
2021-12-07 11:50:00,70.96,71.32,70.92,71.06,24953.0,68.8962,69.2457,68.8574,68.9933,24953.0
2021-12-07 11:55:00,71.04,71.39,70.92,71.33,30346.0,68.9739,69.3137,68.8574,69.2555,30346.0
2021-12-07 12:00:00,71.33,71.72,71.27,71.72,29471.0,69.2555,69.6341,69.1972,69.6341,29471.0
2021-12-07 12:05:00,71.75,71.86,71.52,71.73,43970.0,69.6632,69.77,69.4399,69.6438,43970.0
2021-12-07 12:10:00,71.75,71.92,71.67,71.9,15569.0,69.6632,69.8283,69.5856,69.8089,15569.0
2021-12-07 12:15:00,71.9,72.09,71.67,71.78,61538.0,69.8089,69.9933,69.5856,69.6924,61538.0
2021-12-07 12:20:00,71.74,71.9,71.73,71.81,8341.0,69.6535,69.8089,69.6438,69.7215,8341.0
2021-12-07 12:25:00,71.8,72.1,71.78,71.98,20856.0,69.7118,70.0031,69.6924,69.8865,20856.0
2021-12-07 12:30:00,72.02,72.19,71.97,72.18,17670.0,69.9254,70.0904,69.8768,70.0807,17670.0
2021-12-07 12:35:00,72.13,72.28,72.07,72.28,13277.0,70.0322,70.1778,69.9739,70.1778,13277.0
2021-12-07 12:40:00,72.24,72.24,71.83,71.89,25010.0,70.139,70.139,69.7409,69.7992,25010.0
2021-12-07 12:45:00,71.83,72.04,71.77,72.02,12122.0,69.7409,69.9448,69.6827,69.9254,12122.0
2021-12-07 12:50:00,72.0,72.38,72.0,72.32,32609.0,69.906,70.2749,69.906,70.2167,32609.0
2021-12-07 12:55:00,72.34,72.51,72.29,72.38,30914.0,70.2361,70.4011,70.1875,70.2749,30914.0
2021-12-07 13:00:00,72.37,72.39,72.09,72.21,11795.0,70.2652,70.2846,69.9933,70.1099,11795.0
2021-12-07 13:05:00,72.2,72.23,71.84,71.85,9462.0,70.1001,70.1293,69.7506,69.7603,9462.0
2021-12-07 13:10:00,71.83,71.89,71.56,71.74,14971.0,69.7409,69.7992,69.4788,69.6535,14971.0
2021-12-07 13:15:00,71.84,72.1,71.79,72.04,8789.0,69.7506,70.0031,69.7021,69.9448,8789.0
2021-12-07 13:20:00,72.05,72.23,72.04,72.08,8050.0,69.9545,70.1293,69.9448,69.9836,8050.0
2021-12-07 13:25:00,72.1,72.1,71.89,71.97,10088.0,70.0031,70.0031,69.7992,69.8768,10088.0
2021-12-07 13:30:00,71.99,72.15,71.9,72.14,9101.0,69.8963,70.0516,69.8089,70.0419,9101.0
2021-12-07 13:35:00,72.14,72.14,71.88,71.91,21048.0,70.0419,70.0419,69.7895,69.8186,21048.0
2021-12-07 13:40:00,71.97,72.33,71.96,72.28,20416.0,69.8768,70.2264,69.8671,70.1778,20416.0
2021-12-07 13:45:00,72.26,72.35,72.14,72.28,14106.0,70.1584,70.2458,70.0419,70.1778,14106.0
2021-12-07 13:50:00,72.31,72.43,72.23,72.23,20301.0,70.2069,70.3235,70.1293,70.1293,20301.0
2021-12-07 13:55:00,72.16,72.35,72.09,72.35,20066.0,70.0613,70.2458,69.9933,70.2458,20066.0
2021-12-07 14:00:00,72.35,72.5,72.26,72.31,27378.0,70.2458,70.3914,70.1584,70.2069,27378.0
2021-12-07 14:05:00,72.3,72.4,72.22,72.31,25112.0,70.1972,70.2943,70.1196,70.2069,25112.0
2021-12-07 14:10:00,72.31,72.32,72.03,72.07,29219.0,70.2069,70.2167,69.9351,69.9739,29219.0
2021-12-07 14:15:00,72.03,72.23,71.99,72.2,24317.0,69.9351,70.1293,69.8963,70.1001,24317.0
2021-12-07 14:20:00,72.13,72.13,71.81,71.88,29069.0,70.0322,70.0322,69.7215,69.7895,29069.0
2021-12-07 14:25:00,71.94,72.06,71.88,71.94,35837.0,69.8477,69.9642,69.7895,69.8477,35837.0
2021-12-07 14:30:00,71.92,71.92,71.7,71.79,17462.0,69.8283,69.8283,69.6147,69.7021,17462.0
2021-12-07 14:35:00,71.8,71.86,71.37,71.44,46498.0,69.7118,69.77,69.2943,69.3623,46498.0
2021-12-07 14:40:00,71.47,71.64,71.44,71.63,70297.0,69.3914,69.5564,69.3623,69.5467,70297.0
2021-12-07 14:45:00,71.65,71.79,71.56,71.79,10738.0,69.5661,69.7021,69.4788,69.7021,10738.0
2021-12-07 14:50:00,71.75,71.89,71.72,71.89,9730.0,69.6632,69.7992,69.6341,69.7992,9730.0
2021-12-07 14:55:00,71.85,71.94,71.41,71.58,14439.0,69.7603,69.8477,69.3331,69.4982,14439.0
2021-12-07 15:00:00,71.56,71.67,71.43,71.64,11070.0,69.4788,69.5856,69.3525,69.5564,11070.0
2021-12-07 15:05:00,71.65,71.79,71.53,71.56,12871.0,69.5661,69.7021,69.4496,69.4788,12871.0
2021-12-07 15:10:00,71.53,71.59,71.04,71.2,40904.0,69.4496,69.5079,68.9739,69.1292,40904.0
2021-12-07 15:15:00,71.22,71.55,71.22,71.34,22184.0,69.1486,69.4691,69.1486,69.2652,22184.0
2021-12-07 15:20:00,71.33,71.53,71.16,71.24,31529.0,69.2555,69.4496,69.0904,69.1681,31529.0
2021-12-07 15:25:00,71.24,71.4,70.98,70.98,50606.0,69.1681,69.3234,68.9156,68.9156,50606.0
2021-12-07 15:30:00,71.0,71.36,71.0,71.13,22136.0,68.935,69.2846,68.935,69.0613,22136.0
2021-12-07 15:35:00,71.13,71.25,70.99,71.08,31008.0,69.0613,69.1778,68.9253,69.0127,31008.0
2021-12-07 15:40:00,71.1,71.37,71.0,71.29,29743.0,69.0321,69.2943,68.935,69.2166,29743.0
2021-12-07 15:45:00,71.3,71.35,70.94,71.01,47318.0,69.2263,69.2749,68.8768,68.9448,47318.0
2021-12-07 15:50:00,71.01,71.42,70.64,71.37,83338.0,68.9448,69.3428,68.5855,69.2943,83338.0
2021-12-07 15:55:00,71.37,72.06,71.25,71.99,194496.0,69.2943,69.9642,69.1778,69.8963,194496.0
2021-12-08 09:30:00,70.92,70.93,68.49,70.13,295506.0,68.8574,68.8671,66.498,68.0904,295506.0
2021-12-08 09:35:00,70.17,70.62,69.07,69.07,76093.0,68.1292,68.5661,67.0612,67.0612,76093.0
2021-12-08 09:40:00,69.09,70.69,69.08,70.54,55937.0,67.0806,68.6341,67.0709,68.4884,55937.0
2021-12-08 09:45:00,70.49,71.09,70.26,71.04,67587.0,68.4399,69.0224,68.2166,68.9739,67587.0
2021-12-08 09:50:00,70.88,71.12,69.88,70.0,36198.0,68.8185,69.0516,67.8476,67.9641,36198.0
2021-12-08 09:55:00,69.92,69.99,69.33,69.35,32979.0,67.8865,67.9544,67.3136,67.333,32979.0
2021-12-08 10:00:00,69.42,70.0,69.3,69.56,21731.0,67.401,67.9641,67.2845,67.5369,21731.0
2021-12-08 10:05:00,69.52,70.21,69.35,69.5,34838.0,67.4981,68.168,67.333,67.4787,34838.0
2021-12-08 10:10:00,69.61,70.15,69.39,69.86,27419.0,67.5855,68.1098,67.3719,67.8282,27419.0
2021-12-08 10:15:00,69.91,70.05,69.38,69.59,23082.0,67.8767,68.0127,67.3622,67.5661,23082.0
2021-12-08 10:20:00,69.68,70.5,69.68,70.36,48906.0,67.6534,68.4496,67.6534,68.3137,48906.0
2021-12-08 10:25:00,70.36,70.49,69.46,69.48,36514.0,68.3137,68.4399,67.4398,67.4593,36514.0
2021-12-08 10:30:00,69.5,69.85,69.49,69.65,38156.0,67.4787,67.8185,67.469,67.6243,38156.0
2021-12-08 10:35:00,69.58,69.7,69.25,69.68,26676.0,67.5563,67.6729,67.2359,67.6534,26676.0
2021-12-08 10:40:00,69.64,69.87,69.39,69.52,18989.0,67.6146,67.8379,67.3719,67.4981,18989.0
2021-12-08 10:45:00,69.41,69.79,69.14,69.73,22047.0,67.3913,67.7602,67.1291,67.702,22047.0
2021-12-08 10:50:00,69.7,70.09,69.58,69.89,25006.0,67.6729,68.0515,67.5563,67.8573,25006.0
2021-12-08 10:55:00,69.93,70.19,69.66,70.17,22280.0,67.8962,68.1486,67.634,68.1292,22280.0
2021-12-08 11:00:00,70.16,70.19,69.75,69.95,15576.0,68.1195,68.1486,67.7214,67.9156,15576.0
2021-12-08 11:05:00,69.98,70.08,69.77,69.82,13191.0,67.9447,68.0418,67.7408,67.7894,13191.0
2021-12-08 11:10:00,69.79,70.57,69.79,70.54,36085.0,67.7602,68.5176,67.7602,68.4884,36085.0
2021-12-08 11:15:00,70.54,70.62,70.43,70.58,9168.0,68.4884,68.5661,68.3816,68.5273,9168.0
2021-12-08 11:20:00,70.3,70.45,70.26,70.32,8736.0,68.2554,68.401,68.2166,68.2748,8736.0
2021-12-08 11:25:00,70.3,70.56,70.26,70.56,21398.0,68.2554,68.5078,68.2166,68.5078,21398.0
2021-12-08 11:30:00,70.59,71.07,70.38,70.59,44759.0,68.537,69.003,68.3331,68.537,44759.0
2021-12-08 11:35:00,70.54,70.65,70.38,70.58,5654.0,68.4884,68.5952,68.3331,68.5273,5654.0
2021-12-08 11:40:00,70.5,70.65,70.14,70.34,12462.0,68.4496,68.5952,68.1001,68.2942,12462.0
2021-12-08 11:45:00,70.36,70.86,70.28,70.86,9969.0,68.3137,68.7991,68.236,68.7991,9969.0
2021-12-08 11:50:00,70.87,71.17,70.8,70.94,14474.0,68.8088,69.1001,68.7409,68.8768,14474.0
2021-12-08 11:55:00,70.91,70.97,70.75,70.78,21295.0,68.8477,68.9059,68.6923,68.7214,21295.0
2021-12-08 12:00:00,70.75,70.78,70.45,70.67,16032.0,68.6923,68.7214,68.401,68.6146,16032.0
2021-12-08 12:05:00,70.63,70.68,70.41,70.48,17096.0,68.5758,68.6244,68.3622,68.4302,17096.0
2021-12-08 12:10:00,70.46,70.73,70.38,70.73,13862.0,68.4108,68.6729,68.3331,68.6729,13862.0
2021-12-08 12:15:00,70.73,70.81,70.52,70.75,11214.0,68.6729,68.7506,68.469,68.6923,11214.0
2021-12-08 12:20:00,70.72,70.72,70.29,70.64,14507.0,68.6632,68.6632,68.2457,68.5855,14507.0
2021-12-08 12:25:00,70.63,70.64,70.3,70.32,10427.0,68.5758,68.5855,68.2554,68.2748,10427.0
2021-12-08 12:30:00,70.39,70.42,70.16,70.37,12329.0,68.3428,68.3719,68.1195,68.3234,12329.0
2021-12-08 12:35:00,70.43,70.65,70.31,70.65,18953.0,68.3816,68.5952,68.2651,68.5952,18953.0
2021-12-08 12:40:00,70.63,70.81,70.6,70.68,13005.0,68.5758,68.7506,68.5467,68.6244,13005.0
2021-12-08 12:45:00,70.67,70.75,70.43,70.5,12289.0,68.6146,68.6923,68.3816,68.4496,12289.0
2021-12-08 12:50:00,70.47,70.52,70.4,70.49,6400.0,68.4205,68.469,68.3525,68.4399,6400.0
2021-12-08 12:55:00,70.43,70.43,70.2,70.23,11392.0,68.3816,68.3816,68.1583,68.1874,11392.0
2021-12-08 13:00:00,70.22,70.3,70.13,70.19,14052.0,68.1777,68.2554,68.0904,68.1486,14052.0
2021-12-08 13:05:00,70.22,70.51,69.99,70.48,32964.0,68.1777,68.4593,67.9544,68.4302,32964.0
2021-12-08 13:10:00,70.49,70.56,70.39,70.52,15709.0,68.4399,68.5078,68.3428,68.469,15709.0
2021-12-08 13:15:00,70.53,70.68,70.53,70.63,10399.0,68.4787,68.6244,68.4787,68.5758,10399.0
2021-12-08 13:20:00,70.65,70.66,70.43,70.46,6080.0,68.5952,68.6049,68.3816,68.4108,6080.0
2021-12-08 13:25:00,70.5,70.73,70.48,70.73,9460.0,68.4496,68.6729,68.4302,68.6729,9460.0
2021-12-08 13:30:00,70.72,70.72,70.21,70.3,10189.0,68.6632,68.6632,68.168,68.2554,10189.0
2021-12-08 13:35:00,70.3,70.57,70.26,70.57,7619.0,68.2554,68.5176,68.2166,68.5176,7619.0
2021-12-08 13:40:00,70.5,70.63,70.45,70.6,13056.0,68.4496,68.5758,68.401,68.5467,13056.0
2021-12-08 13:45:00,70.59,70.73,70.46,70.73,10610.0,68.537,68.6729,68.4108,68.6729,10610.0
2021-12-08 13:50:00,70.75,70.77,70.5,70.69,14362.0,68.6923,68.7117,68.4496,68.6341,14362.0
2021-12-08 13:55:00,70.7,70.74,70.51,70.55,9442.0,68.6438,68.6826,68.4593,68.4981,9442.0
2021-12-08 14:00:00,70.54,70.74,70.44,70.57,19805.0,68.4884,68.6826,68.3913,68.5176,19805.0
2021-12-08 14:05:00,70.56,70.59,70.24,70.45,10769.0,68.5078,68.537,68.1972,68.401,10769.0
2021-12-08 14:10:00,70.42,70.5,70.16,70.16,8000.0,68.3719,68.4496,68.1195,68.1195,8000.0
2021-12-08 14:15:00,70.22,70.26,69.95,70.26,29773.0,68.1777,68.2166,67.9156,68.2166,29773.0
2021-12-08 14:20:00,70.24,70.34,70.1,70.17,17910.0,68.1972,68.2942,68.0612,68.1292,17910.0
2021-12-08 14:25:00,70.13,70.29,69.91,69.94,13030.0,68.0904,68.2457,67.8767,67.9059,13030.0
2021-12-08 14:30:00,70.0,70.07,69.84,70.04,10419.0,67.9641,68.0321,67.8088,68.003,10419.0
2021-12-08 14:35:00,70.06,70.09,69.5,69.61,23040.0,68.0224,68.0515,67.4787,67.5855,23040.0
2021-12-08 14:40:00,69.54,69.84,69.37,69.82,12395.0,67.5175,67.8088,67.3525,67.7894,12395.0
2021-12-08 14:45:00,69.83,70.1,69.82,70.0,10073.0,67.7991,68.0612,67.7894,67.9641,10073.0
2021-12-08 14:50:00,70.03,70.23,69.85,70.21,20921.0,67.9933,68.1874,67.8185,68.168,20921.0
2021-12-08 14:55:00,70.22,70.44,70.18,70.39,13508.0,68.1777,68.3913,68.1389,68.3428,13508.0
2021-12-08 15:00:00,70.37,70.45,70.09,70.36,14967.0,68.3234,68.401,68.0515,68.3137,14967.0
2021-12-08 15:05:00,70.33,70.49,70.26,70.38,9047.0,68.2845,68.4399,68.2166,68.3331,9047.0
2021-12-08 15:10:00,70.38,70.63,70.38,70.47,22291.0,68.3331,68.5758,68.3331,68.4205,22291.0
2021-12-08 15:15:00,70.46,70.54,70.31,70.46,16161.0,68.4108,68.4884,68.2651,68.4108,16161.0
2021-12-08 15:20:00,70.47,70.68,70.47,70.58,17991.0,68.4205,68.6244,68.4205,68.5273,17991.0
2021-12-08 15:25:00,70.6,70.78,70.49,70.75,28883.0,68.5467,68.7214,68.4399,68.6923,28883.0
2021-12-08 15:30:00,70.71,70.84,70.57,70.79,33389.0,68.6535,68.7797,68.5176,68.7312,33389.0
2021-12-08 15:35:00,70.75,70.9,70.66,70.78,25596.0,68.6923,68.838,68.6049,68.7214,25596.0
2021-12-08 15:40:00,70.77,70.87,70.32,70.32,20248.0,68.7117,68.8088,68.2748,68.2748,20248.0
2021-12-08 15:45:00,70.36,70.71,70.32,70.67,20819.0,68.3137,68.6535,68.2748,68.6146,20819.0
2021-12-08 15:50:00,70.7,71.09,70.68,70.79,68196.0,68.6438,69.0224,68.6244,68.7312,68196.0
2021-12-08 15:55:00,70.81,70.86,70.59,70.67,45296.0,68.7506,68.7991,68.537,68.6146,45296.0
2021-12-09 09:30:00,69.43,70.76,69.0,70.72,249495.0,67.4107,68.702,66.9932,68.6632,249495.0
2021-12-09 09:35:00,70.81,71.27,70.44,70.96,62731.0,68.7506,69.1972,68.3913,68.8962,62731.0
2021-12-09 09:40:00,70.95,71.59,70.86,70.87,67601.0,68.8865,69.5079,68.7991,68.8088,67601.0
2021-12-09 09:45:00,71.04,71.56,70.78,70.81,71139.0,68.9739,69.4788,68.7214,68.7506,71139.0
2021-12-09 09:50:00,70.83,71.06,70.0,70.25,40196.0,68.77,68.9933,67.9641,68.2069,40196.0
2021-12-09 09:55:00,70.09,70.53,69.62,70.53,53779.0,68.0515,68.4787,67.5952,68.4787,53779.0
2021-12-09 10:00:00,70.51,70.63,70.05,70.27,29519.0,68.4593,68.5758,68.0127,68.2263,29519.0
2021-12-09 10:05:00,70.27,70.5,69.59,70.42,36280.0,68.2263,68.4496,67.5661,68.3719,36280.0
2021-12-09 10:10:00,70.24,70.32,69.8,69.81,21242.0,68.1972,68.2748,67.7699,67.7797,21242.0
2021-12-09 10:15:00,69.83,69.99,69.61,69.84,13019.0,67.7991,67.9544,67.5855,67.8088,13019.0
2021-12-09 10:20:00,69.85,70.3,69.72,69.72,17540.0,67.8185,68.2554,67.6923,67.6923,17540.0
2021-12-09 10:25:00,69.78,69.82,69.11,69.14,63498.0,67.7505,67.7894,67.1,67.1291,63498.0
2021-12-09 10:30:00,69.2,69.55,69.07,69.23,38431.0,67.1874,67.5272,67.0612,67.2165,38431.0
2021-12-09 10:35:00,69.24,69.43,68.73,68.95,55620.0,67.2262,67.4107,66.7311,66.9447,55620.0
2021-12-09 10:40:00,68.9,69.02,68.75,68.9,33301.0,66.8961,67.0126,66.7505,66.8961,33301.0
2021-12-09 10:45:00,69.01,69.41,69.0,69.27,17959.0,67.0029,67.3913,66.9932,67.2554,17959.0
2021-12-09 10:50:00,69.29,69.34,69.0,69.2,22232.0,67.2748,67.3233,66.9932,67.1874,22232.0
2021-12-09 10:55:00,69.17,69.37,68.95,69.36,31237.0,67.1583,67.3525,66.9447,67.3427,31237.0
2021-12-09 11:00:00,69.32,69.49,69.1,69.37,16002.0,67.3039,67.469,67.0903,67.3525,16002.0
2021-12-09 11:05:00,69.41,69.91,69.35,69.9,75421.0,67.3913,67.8767,67.333,67.867,75421.0
2021-12-09 11:10:00,69.9,70.03,69.45,69.64,30040.0,67.867,67.9933,67.4301,67.6146,30040.0
2021-12-09 11:15:00,69.64,69.7,69.31,69.7,33920.0,67.6146,67.6729,67.2942,67.6729,33920.0
2021-12-09 11:20:00,69.74,70.04,69.46,70.04,22218.0,67.7117,68.003,67.4398,68.003,22218.0
2021-12-09 11:25:00,70.04,70.2,69.87,69.88,26671.0,68.003,68.1583,67.8379,67.8476,26671.0
2021-12-09 11:30:00,69.89,70.1,69.78,69.87,22056.0,67.8573,68.0612,67.7505,67.8379,22056.0
2021-12-09 11:35:00,69.86,69.91,69.65,69.8,18211.0,67.8282,67.8767,67.6243,67.7699,18211.0
2021-12-09 11:40:00,69.81,69.81,69.4,69.43,20320.0,67.7797,67.7797,67.3816,67.4107,20320.0
2021-12-09 11:45:00,69.46,69.46,69.15,69.15,13392.0,67.4398,67.4398,67.1389,67.1389,13392.0
2021-12-09 11:50:00,69.16,69.34,69.15,69.24,14710.0,67.1486,67.3233,67.1389,67.2262,14710.0
2021-12-09 11:55:00,69.25,69.36,69.05,69.1,11733.0,67.2359,67.3427,67.0418,67.0903,11733.0
2021-12-09 12:00:00,69.11,69.26,68.64,68.66,37132.0,67.1,67.2457,66.6437,66.6631,37132.0
2021-12-09 12:05:00,68.66,69.04,68.44,68.95,28073.0,66.6631,67.0321,66.4495,66.9447,28073.0
2021-12-09 12:10:00,68.9,69.02,68.81,68.88,12935.0,66.8961,67.0126,66.8087,66.8767,12935.0
2021-12-09 12:15:00,68.84,69.06,68.76,68.76,8168.0,66.8379,67.0515,66.7602,66.7602,8168.0
2021-12-09 12:20:00,68.77,68.94,68.75,68.91,7257.0,66.7699,66.935,66.7505,66.9058,7257.0
2021-12-09 12:25:00,68.86,68.94,68.52,68.52,12642.0,66.8573,66.935,66.5272,66.5272,12642.0
2021-12-09 12:30:00,68.52,68.52,68.19,68.27,26457.0,66.5272,66.5272,66.2068,66.2844,26457.0
2021-12-09 12:35:00,68.28,68.51,68.28,68.46,6198.0,66.2942,66.5175,66.2942,66.4689,6198.0
2021-12-09 12:40:00,68.43,68.78,68.34,68.6,8840.0,66.4398,66.7796,66.3524,66.6048,8840.0
2021-12-09 12:45:00,68.59,68.7,68.5,68.68,11259.0,66.5951,66.7019,66.5078,66.6825,11259.0
2021-12-09 12:50:00,68.66,68.69,68.55,68.62,9365.0,66.6631,66.6922,66.5563,66.6243,9365.0
2021-12-09 12:55:00,68.55,68.6,68.37,68.58,9012.0,66.5563,66.6048,66.3815,66.5854,9012.0
2021-12-09 13:00:00,68.58,68.7,68.42,68.57,15939.0,66.5854,66.7019,66.4301,66.5757,15939.0
2021-12-09 13:05:00,68.53,68.63,68.34,68.34,5328.0,66.5369,66.634,66.3524,66.3524,5328.0
2021-12-09 13:10:00,68.28,68.45,68.19,68.28,13079.0,66.2942,66.4592,66.2068,66.2942,13079.0
2021-12-09 13:15:00,68.32,68.63,68.32,68.61,5980.0,66.333,66.634,66.333,66.6146,5980.0
2021-12-09 13:20:00,68.52,68.53,67.87,67.87,85384.0,66.5272,66.5369,65.8961,65.8961,85384.0
2021-12-09 13:25:00,67.87,68.09,67.81,67.91,12174.0,65.8961,66.1097,65.8378,65.9349,12174.0
2021-12-09 13:30:00,67.86,68.13,67.83,67.92,7179.0,65.8864,66.1485,65.8572,65.9446,7179.0
2021-12-09 13:35:00,67.91,68.18,67.91,68.14,15704.0,65.9349,66.1971,65.9349,66.1582,15704.0
2021-12-09 13:40:00,68.13,68.13,67.27,67.27,86801.0,66.1485,66.1485,65.3135,65.3135,86801.0
2021-12-09 13:45:00,67.26,67.5,66.72,66.86,61756.0,65.3038,65.5368,64.7795,64.9155,61756.0
2021-12-09 13:50:00,66.83,67.16,66.66,67.16,27944.0,64.8863,65.2067,64.7213,65.2067,27944.0
2021-12-09 13:55:00,67.2,67.46,67.2,67.34,18615.0,65.2456,65.498,65.2456,65.3815,18615.0
2021-12-09 14:00:00,67.33,67.52,67.22,67.22,15779.0,65.3718,65.5563,65.265,65.265,15779.0
2021-12-09 14:05:00,67.3,67.39,66.92,66.93,18924.0,65.3427,65.43,64.9737,64.9834,18924.0
2021-12-09 14:10:00,66.94,66.97,66.3,66.43,31848.0,64.9931,65.0223,64.3717,64.498,31848.0
2021-12-09 14:15:00,66.46,66.9,66.22,66.83,32733.0,64.5271,64.9543,64.2941,64.8863,32733.0
2021-12-09 14:20:00,66.85,67.14,66.79,67.12,5976.0,64.9057,65.1873,64.8475,65.1679,5976.0
2021-12-09 14:25:00,67.14,67.14,66.68,66.85,14157.0,65.1873,65.1873,64.7407,64.9057,14157.0
2021-12-09 14:30:00,66.78,67.01,66.72,66.96,20449.0,64.8378,65.0611,64.7795,65.0125,20449.0
2021-12-09 14:35:00,66.93,67.0,66.78,66.84,8821.0,64.9834,65.0514,64.8378,64.896,8821.0
2021-12-09 14:40:00,66.8,66.99,66.69,66.99,10053.0,64.8572,65.0417,64.7504,65.0417,10053.0
2021-12-09 14:45:00,66.95,67.12,66.87,66.97,15519.0,65.0028,65.1679,64.9252,65.0223,15519.0
2021-12-09 14:50:00,66.96,66.98,66.54,66.62,24526.0,65.0125,65.032,64.6048,64.6824,24526.0
2021-12-09 14:55:00,66.65,66.77,66.48,66.67,26847.0,64.7116,64.8281,64.5465,64.731,26847.0
2021-12-09 15:00:00,66.67,67.33,66.6,66.89,34729.0,64.731,65.3718,64.663,64.9446,34729.0
2021-12-09 15:05:00,66.92,67.0,66.18,66.18,37904.0,64.9737,65.0514,64.2552,64.2552,37904.0
2021-12-09 15:10:00,66.2,66.44,65.97,66.15,84801.0,64.2747,64.5077,64.0513,64.2261,84801.0
2021-12-09 15:15:00,66.17,66.43,66.09,66.43,25757.0,64.2455,64.498,64.1678,64.498,25757.0
2021-12-09 15:20:00,66.44,66.44,65.83,65.92,44674.0,64.5077,64.5077,63.9154,64.0028,44674.0
2021-12-09 15:25:00,65.96,66.55,65.89,66.47,36385.0,64.0416,64.6145,63.9737,64.5368,36385.0
2021-12-09 15:30:00,66.4,66.83,66.3,66.33,26839.0,64.4688,64.8863,64.3717,64.4009,26839.0
2021-12-09 15:35:00,66.36,66.39,65.99,66.18,48337.0,64.43,64.4591,64.0708,64.2552,48337.0
2021-12-09 15:40:00,66.14,66.85,66.14,66.79,23315.0,64.2164,64.9057,64.2164,64.8475,23315.0
2021-12-09 15:45:00,66.8,66.98,66.62,66.92,23249.0,64.8572,65.032,64.6824,64.9737,23249.0
2021-12-09 15:50:00,66.85,66.85,66.19,66.2,45178.0,64.9057,64.9057,64.2649,64.2747,45178.0
2021-12-09 15:55:00,66.15,66.15,65.66,65.75,142474.0,64.2261,64.2261,63.7504,63.8377,142474.0
2021-12-10 09:30:00,69.51,70.42,68.68,70.09,383522.0,67.4884,68.3719,66.6825,68.0515,383522.0
2021-12-10 09:35:00,70.13,70.29,68.42,69.1,73866.0,68.0904,68.2457,66.4301,67.0903,73866.0
2021-12-10 09:40:00,69.12,69.29,67.37,67.55,96863.0,67.1097,67.2748,65.4106,65.5854,96863.0
2021-12-10 09:45:00,67.6,67.91,67.27,67.59,42824.0,65.6339,65.9349,65.3135,65.6242,42824.0
2021-12-10 09:50:00,67.57,68.07,67.19,67.26,61567.0,65.6048,66.0903,65.2359,65.3038,61567.0
2021-12-10 09:55:00,67.27,67.32,66.8,67.05,59480.0,65.3135,65.3621,64.8572,65.0999,59480.0
2021-12-10 10:00:00,66.93,67.93,66.93,67.47,39785.0,64.9834,65.9543,64.9834,65.5077,39785.0
2021-12-10 10:05:00,67.43,68.09,67.34,68.03,26238.0,65.4689,66.1097,65.3815,66.0514,26238.0
2021-12-10 10:10:00,68.03,68.12,67.42,67.95,33148.0,66.0514,66.1388,65.4592,65.9738,33148.0
2021-12-10 10:15:00,67.75,68.77,67.57,68.67,56174.0,65.7796,66.7699,65.6048,66.6728,56174.0
2021-12-10 10:20:00,68.73,68.89,68.04,68.04,43267.0,66.7311,66.8864,66.0611,66.0611,43267.0
2021-12-10 10:25:00,68.06,68.16,67.67,67.86,28036.0,66.0806,66.1776,65.7019,65.8864,28036.0
2021-12-10 10:30:00,68.0,68.02,66.63,66.84,129460.0,66.0223,66.0417,64.6921,64.896,129460.0
2021-12-10 10:35:00,66.77,66.78,66.2,66.61,27097.0,64.8281,64.8378,64.2747,64.6727,27097.0
2021-12-10 10:40:00,66.54,66.79,66.31,66.35,18759.0,64.6048,64.8475,64.3815,64.4203,18759.0
2021-12-10 10:45:00,66.3,66.46,65.7,65.73,153063.0,64.3717,64.5271,63.7892,63.8183,153063.0
2021-12-10 10:50:00,65.72,66.48,65.7,66.14,28144.0,63.8086,64.5465,63.7892,64.2164,28144.0
2021-12-10 10:55:00,66.22,66.52,65.99,66.34,24124.0,64.2941,64.5853,64.0708,64.4106,24124.0
2021-12-10 11:00:00,66.26,66.45,65.62,65.62,15384.0,64.3329,64.5174,63.7115,63.7115,15384.0
2021-12-10 11:05:00,65.6,65.67,65.18,65.48,28924.0,63.6921,63.7601,63.2843,63.5756,28924.0
2021-12-10 11:10:00,65.5,65.77,65.21,65.67,23414.0,63.595,63.8572,63.3134,63.7601,23414.0
2021-12-10 11:15:00,65.56,66.11,65.47,65.89,21995.0,63.6533,64.1873,63.5659,63.9737,21995.0
2021-12-10 11:20:00,65.87,65.89,65.5,65.53,16388.0,63.9542,63.9737,63.595,63.6241,16388.0
2021-12-10 11:25:00,65.43,66.18,65.43,66.15,9793.0,63.527,64.2552,63.527,64.2261,9793.0
2021-12-10 11:30:00,66.16,66.24,65.57,65.6,31049.0,64.2358,64.3135,63.663,63.6921,31049.0
2021-12-10 11:35:00,65.7,66.25,65.19,66.2,45250.0,63.7892,64.3232,63.294,64.2747,45250.0
2021-12-10 11:40:00,66.1,66.68,66.02,66.59,25911.0,64.1776,64.7407,64.0999,64.6533,25911.0
2021-12-10 11:45:00,66.64,66.91,66.5,66.72,37614.0,64.7019,64.964,64.5659,64.7795,37614.0
2021-12-10 11:50:00,66.64,66.89,66.5,66.6,23729.0,64.7019,64.9446,64.5659,64.663,23729.0
2021-12-10 11:55:00,66.61,66.78,66.46,66.66,17914.0,64.6727,64.8378,64.5271,64.7213,17914.0
2021-12-10 12:00:00,66.65,66.75,66.43,66.51,14256.0,64.7116,64.8087,64.498,64.5756,14256.0
2021-12-10 12:05:00,66.52,67.05,66.52,66.89,32341.0,64.5853,65.0999,64.5853,64.9446,32341.0
2021-12-10 12:10:00,66.89,67.28,66.81,67.03,22130.0,64.9446,65.3232,64.8669,65.0805,22130.0
2021-12-10 12:15:00,67.05,67.25,66.96,66.99,8376.0,65.0999,65.2941,65.0125,65.0417,8376.0
2021-12-10 12:20:00,67.04,67.2,66.96,67.2,19100.0,65.0902,65.2456,65.0125,65.2456,19100.0
2021-12-10 12:25:00,67.17,67.35,66.86,66.86,14994.0,65.2164,65.3912,64.9155,64.9155,14994.0
2021-12-10 12:30:00,66.92,66.94,66.55,66.6,21004.0,64.9737,64.9931,64.6145,64.663,21004.0
2021-12-10 12:35:00,66.66,66.84,66.35,66.43,11724.0,64.7213,64.896,64.4203,64.498,11724.0
2021-12-10 12:40:00,66.46,66.65,66.36,66.41,9976.0,64.5271,64.7116,64.43,64.4785,9976.0
2021-12-10 12:45:00,66.4,66.82,66.4,66.82,4868.0,64.4688,64.8766,64.4688,64.8766,4868.0
2021-12-10 12:50:00,66.88,66.94,66.79,66.82,9423.0,64.9349,64.9931,64.8475,64.8766,9423.0
2021-12-10 12:55:00,66.82,66.96,66.82,66.86,5372.0,64.8766,65.0125,64.8766,64.9155,5372.0
2021-12-10 13:00:00,66.87,67.04,66.7,66.8,10732.0,64.9252,65.0902,64.7601,64.8572,10732.0
2021-12-10 13:05:00,66.83,67.14,66.7,67.05,9060.0,64.8863,65.1873,64.7601,65.0999,9060.0
2021-12-10 13:10:00,67.01,67.01,66.77,66.82,4133.0,65.0611,65.0611,64.8281,64.8766,4133.0
2021-12-10 13:15:00,66.78,66.8,66.56,66.71,6832.0,64.8378,64.8572,64.6242,64.7698,6832.0
2021-12-10 13:20:00,66.68,66.74,66.51,66.55,8234.0,64.7407,64.7989,64.5756,64.6145,8234.0
2021-12-10 13:25:00,66.64,66.84,66.52,66.74,7704.0,64.7019,64.896,64.5853,64.7989,7704.0
2021-12-10 13:30:00,66.77,66.78,66.48,66.73,9212.0,64.8281,64.8378,64.5465,64.7892,9212.0
2021-12-10 13:35:00,66.72,66.76,66.24,66.38,14309.0,64.7795,64.8184,64.3135,64.4494,14309.0
2021-12-10 13:40:00,66.34,66.48,66.26,66.41,8865.0,64.4106,64.5465,64.3329,64.4785,8865.0
2021-12-10 13:45:00,66.4,66.54,66.29,66.29,9347.0,64.4688,64.6048,64.362,64.362,9347.0
2021-12-10 13:50:00,66.4,66.57,66.4,66.57,2956.0,64.4688,64.6339,64.4688,64.6339,2956.0
2021-12-10 13:55:00,66.49,66.7,66.48,66.6,8688.0,64.5562,64.7601,64.5465,64.663,8688.0
2021-12-10 14:00:00,66.61,66.77,66.52,66.6,4412.0,64.6727,64.8281,64.5853,64.663,4412.0
2021-12-10 14:05:00,66.62,66.65,66.4,66.44,11665.0,64.6824,64.7116,64.4688,64.5077,11665.0
2021-12-10 14:10:00,66.45,66.54,66.42,66.45,2155.0,64.5174,64.6048,64.4883,64.5174,2155.0
2021-12-10 14:15:00,66.51,66.78,66.51,66.74,3873.0,64.5756,64.8378,64.5756,64.7989,3873.0
2021-12-10 14:20:00,66.78,66.83,66.56,66.59,3363.0,64.8378,64.8863,64.6242,64.6533,3363.0
2021-12-10 14:25:00,66.59,66.7,66.45,66.59,6363.0,64.6533,64.7601,64.5174,64.6533,6363.0
2021-12-10 14:30:00,66.63,66.85,66.34,66.35,12365.0,64.6921,64.9057,64.4106,64.4203,12365.0
2021-12-10 14:35:00,66.47,66.65,66.4,66.55,8047.0,64.5368,64.7116,64.4688,64.6145,8047.0
2021-12-10 14:40:00,66.59,66.62,66.5,66.53,3573.0,64.6533,64.6824,64.5659,64.5951,3573.0
2021-12-10 14:45:00,66.54,66.65,66.53,66.59,6360.0,64.6048,64.7116,64.5951,64.6533,6360.0
2021-12-10 14:50:00,66.59,66.64,66.38,66.4,44117.0,64.6533,64.7019,64.4494,64.4688,44117.0
2021-12-10 14:55:00,66.38,66.47,66.22,66.4,27664.0,64.4494,64.5368,64.2941,64.4688,27664.0
2021-12-10 15:00:00,66.35,66.56,66.2,66.22,11721.0,64.4203,64.6242,64.2747,64.2941,11721.0
2021-12-10 15:05:00,66.2,66.57,66.12,66.52,12863.0,64.2747,64.6339,64.197,64.5853,12863.0
2021-12-10 15:10:00,66.47,66.61,66.42,66.52,2476.0,64.5368,64.6727,64.4883,64.5853,2476.0
2021-12-10 15:15:00,66.43,66.83,66.43,66.77,6919.0,64.498,64.8863,64.498,64.8281,6919.0
2021-12-10 15:20:00,66.79,67.11,66.79,67.07,17396.0,64.8475,65.1582,64.8475,65.1193,17396.0
2021-12-10 15:25:00,67.04,67.13,66.96,67.07,8198.0,65.0902,65.1776,65.0125,65.1193,8198.0
2021-12-10 15:30:00,67.08,67.35,67.04,67.35,18051.0,65.1291,65.3912,65.0902,65.3912,18051.0
2021-12-10 15:35:00,67.35,67.4,67.02,67.16,20230.0,65.3912,65.4398,65.0708,65.2067,20230.0
2021-12-10 15:40:00,67.13,67.25,67.08,67.16,17365.0,65.1776,65.2941,65.1291,65.2067,17365.0
2021-12-10 15:45:00,67.15,67.25,66.89,66.94,24491.0,65.197,65.2941,64.9446,64.9931,24491.0
2021-12-10 15:50:00,66.94,67.14,66.81,67.09,31402.0,64.9931,65.1873,64.8669,65.1388,31402.0
2021-12-10 15:55:00,67.13,67.69,67.1,67.57,40248.0,65.1776,65.7213,65.1485,65.6048,40248.0
2021-12-13 09:30:00,68.07,68.6,67.24,67.24,145911.0,66.0903,66.6048,65.2844,65.2844,145911.0
2021-12-13 09:35:00,67.08,68.71,67.03,67.74,85066.0,65.1291,66.7117,65.0805,65.7699,85066.0
2021-12-13 09:40:00,67.72,68.38,67.6,67.67,48603.0,65.7504,66.3912,65.6339,65.7019,48603.0
2021-12-13 09:45:00,67.69,68.0,67.04,67.37,70462.0,65.7213,66.0223,65.0902,65.4106,70462.0
2021-12-13 09:50:00,67.32,67.33,66.28,66.59,58002.0,65.3621,65.3718,64.3523,64.6533,58002.0
2021-12-13 09:55:00,66.62,67.4,66.6,66.81,16400.0,64.6824,65.4398,64.663,64.8669,16400.0
2021-12-13 10:00:00,66.65,66.73,66.1,66.33,18454.0,64.7116,64.7892,64.1776,64.4009,18454.0
2021-12-13 10:05:00,66.35,66.67,65.98,66.0,28339.0,64.4203,64.731,64.061,64.0805,28339.0
2021-12-13 10:10:00,65.95,66.65,65.77,66.34,24288.0,64.0319,64.7116,63.8572,64.4106,24288.0
2021-12-13 10:15:00,66.32,66.43,65.9,66.01,12876.0,64.3912,64.498,63.9834,64.0902,12876.0
2021-12-13 10:20:00,66.0,66.0,65.18,65.3,34989.0,64.0805,64.0805,63.2843,63.4008,34989.0
2021-12-13 10:25:00,65.33,65.61,65.17,65.61,18713.0,63.43,63.7018,63.2746,63.7018,18713.0
2021-12-13 10:30:00,65.56,65.57,65.08,65.44,11753.0,63.6533,63.663,63.1872,63.5368,11753.0
2021-12-13 10:35:00,65.5,65.8,65.06,65.1,25712.0,63.595,63.8863,63.1678,63.2066,25712.0
2021-12-13 10:40:00,65.07,65.5,64.97,65.4,48043.0,63.1775,63.595,63.0804,63.4979,48043.0
2021-12-13 10:45:00,65.48,65.67,65.31,65.39,21850.0,63.5756,63.7601,63.4105,63.4882,21850.0
2021-12-13 10:50:00,65.44,65.66,65.17,65.3,18210.0,63.5368,63.7504,63.2746,63.4008,18210.0
2021-12-13 10:55:00,65.33,65.37,64.91,65.2,50513.0,63.43,63.4688,63.0222,63.3037,50513.0
2021-12-13 11:00:00,65.13,65.28,64.5,64.62,30921.0,63.2358,63.3814,62.6241,62.7406,30921.0
2021-12-13 11:05:00,64.63,65.0,64.56,64.75,9154.0,62.7503,63.1096,62.6823,62.8668,9154.0
2021-12-13 11:10:00,64.81,64.91,64.54,64.62,11663.0,62.9251,63.0222,62.6629,62.7406,11663.0
2021-12-13 11:15:00,64.56,64.87,64.38,64.45,33733.0,62.6823,62.9833,62.5076,62.5755,33733.0
2021-12-13 11:20:00,64.5,64.55,63.96,63.98,65187.0,62.6241,62.6726,62.0998,62.1192,65187.0
2021-12-13 11:25:00,63.98,64.19,63.88,63.96,28050.0,62.1192,62.3231,62.0221,62.0998,28050.0
2021-12-13 11:30:00,63.94,64.21,63.54,63.6,184121.0,62.0804,62.3425,61.692,61.7503,184121.0
2021-12-13 11:35:00,63.58,63.84,63.3,63.42,38028.0,61.7309,61.9833,61.459,61.5755,38028.0
2021-12-13 11:40:00,63.42,63.75,63.42,63.49,15478.0,61.5755,61.8959,61.5755,61.6435,15478.0
2021-12-13 11:45:00,63.48,63.67,63.27,63.33,22727.0,61.6338,61.8182,61.4299,61.4881,22727.0
2021-12-13 11:50:00,63.31,63.38,63.01,63.02,52462.0,61.4687,61.5367,61.1774,61.1871,52462.0
2021-12-13 11:55:00,63.03,63.31,62.77,63.26,71608.0,61.1968,61.4687,60.9444,61.4202,71608.0
2021-12-13 12:00:00,63.23,63.38,63.09,63.34,19958.0,61.391,61.5367,61.2551,61.4978,19958.0
2021-12-13 12:05:00,63.3,63.69,63.2,63.69,17305.0,61.459,61.8377,61.3619,61.8377,17305.0
2021-12-13 12:10:00,63.6,64.1,63.5,64.05,18588.0,61.7503,62.2357,61.6532,62.1872,18588.0
2021-12-13 12:15:00,64.0,64.09,63.97,63.99,54538.0,62.1386,62.226,62.1095,62.1289,54538.0
2021-12-13 12:20:00,63.98,64.47,63.97,64.47,19412.0,62.1192,62.595,62.1095,62.595,19412.0
2021-12-13 12:25:00,64.49,64.49,64.16,64.31,16933.0,62.6144,62.6144,62.294,62.4396,16933.0
2021-12-13 12:30:00,64.3,64.6,64.23,64.52,31908.0,62.4299,62.7212,62.3619,62.6435,31908.0
2021-12-13 12:35:00,64.51,64.73,64.5,64.65,27630.0,62.6338,62.8474,62.6241,62.7697,27630.0
2021-12-13 12:40:00,64.62,64.62,64.33,64.5,18448.0,62.7406,62.7406,62.459,62.6241,18448.0
2021-12-13 12:45:00,64.44,64.44,64.17,64.17,14528.0,62.5658,62.5658,62.3037,62.3037,14528.0
2021-12-13 12:50:00,64.16,64.23,63.95,64.02,25007.0,62.294,62.3619,62.0901,62.1581,25007.0
2021-12-13 12:55:00,64.02,64.06,63.84,63.96,17099.0,62.1581,62.1969,61.9833,62.0998,17099.0
2021-12-13 13:00:00,63.95,64.17,63.78,63.91,19050.0,62.0901,62.3037,61.925,62.0513,19050.0
2021-12-13 13:05:00,63.89,64.0,63.81,63.81,7585.0,62.0318,62.1386,61.9542,61.9542,7585.0
2021-12-13 13:10:00,63.87,64.02,63.84,63.96,19439.0,62.0124,62.1581,61.9833,62.0998,19439.0
2021-12-13 13:15:00,63.89,64.0,63.7,63.91,18230.0,62.0318,62.1386,61.8474,62.0513,18230.0
2021-12-13 13:20:00,63.89,63.89,63.64,63.83,14729.0,62.0318,62.0318,61.7891,61.9736,14729.0
2021-12-13 13:25:00,63.85,63.93,63.78,63.82,8227.0,61.993,62.0707,61.925,61.9639,8227.0
2021-12-13 13:30:00,63.82,63.88,63.36,63.47,35123.0,61.9639,62.0221,61.5172,61.624,35123.0
2021-12-13 13:35:00,63.42,63.61,63.32,63.53,10173.0,61.5755,61.76,61.4784,61.6823,10173.0
2021-12-13 13:40:00,63.51,64.13,63.51,64.13,9094.0,61.6629,62.2649,61.6629,62.2649,9094.0
2021-12-13 13:45:00,64.05,64.05,63.84,63.92,6322.0,62.1872,62.1872,61.9833,62.061,6322.0
2021-12-13 13:50:00,63.92,64.15,63.77,64.1,10535.0,62.061,62.2843,61.9153,62.2357,10535.0
2021-12-13 13:55:00,64.13,64.14,63.81,63.89,11552.0,62.2649,62.2746,61.9542,62.0318,11552.0
2021-12-13 14:00:00,63.92,63.92,63.63,63.85,6760.0,62.061,62.061,61.7794,61.993,6760.0
2021-12-13 14:05:00,63.9,63.96,63.72,63.9,7733.0,62.0415,62.0998,61.8668,62.0415,7733.0
2021-12-13 14:10:00,63.93,63.93,63.8,63.82,5252.0,62.0707,62.0707,61.9445,61.9639,5252.0
2021-12-13 14:15:00,63.8,63.8,63.46,63.53,13639.0,61.9445,61.9445,61.6143,61.6823,13639.0
2021-12-13 14:20:00,63.6,63.87,63.59,63.66,9253.0,61.7503,62.0124,61.7406,61.8085,9253.0
2021-12-13 14:25:00,63.62,63.69,63.32,63.55,17968.0,61.7697,61.8377,61.4784,61.7017,17968.0
2021-12-13 14:30:00,63.59,63.69,63.43,63.68,6445.0,61.7406,61.8377,61.5852,61.8279,6445.0
2021-12-13 14:35:00,63.71,63.75,63.56,63.73,7820.0,61.8571,61.8959,61.7114,61.8765,7820.0
2021-12-13 14:40:00,63.75,63.78,63.53,63.58,7626.0,61.8959,61.925,61.6823,61.7309,7626.0
2021-12-13 14:45:00,63.59,63.61,63.4,63.42,8515.0,61.7406,61.76,61.5561,61.5755,8515.0
2021-12-13 14:50:00,63.41,63.55,63.38,63.55,5883.0,61.5658,61.7017,61.5367,61.7017,5883.0
2021-12-13 14:55:00,63.56,63.76,63.56,63.76,6265.0,61.7114,61.9056,61.7114,61.9056,6265.0
2021-12-13 15:00:00,63.8,64.08,63.78,64.08,11120.0,61.9445,62.2163,61.925,62.2163,11120.0
2021-12-13 15:05:00,64.08,64.11,63.8,63.85,5778.0,62.2163,62.2454,61.9445,61.993,5778.0
2021-12-13 15:10:00,63.85,64.05,63.85,64.02,5501.0,61.993,62.1872,61.993,62.1581,5501.0
2021-12-13 15:15:00,64.09,64.21,63.59,63.73,11768.0,62.226,62.3425,61.7406,61.8765,11768.0
2021-12-13 15:20:00,63.74,63.83,63.18,63.35,31369.0,61.8862,61.9736,61.3425,61.5075,31369.0
2021-12-13 15:25:00,63.36,63.48,63.3,63.33,15286.0,61.5172,61.6338,61.459,61.4881,15286.0
2021-12-13 15:30:00,63.29,63.52,63.26,63.33,26133.0,61.4493,61.6726,61.4202,61.4881,26133.0
2021-12-13 15:35:00,63.33,63.85,63.31,63.41,26053.0,61.4881,61.993,61.4687,61.5658,26053.0
2021-12-13 15:40:00,63.42,63.46,63.22,63.33,64810.0,61.5755,61.6143,61.3813,61.4881,64810.0
2021-12-13 15:45:00,63.34,63.41,63.13,63.17,155139.0,61.4978,61.5658,61.2939,61.3328,155139.0
2021-12-13 15:50:00,63.18,63.19,62.44,62.45,155729.0,61.3425,61.3522,60.624,60.6337,155729.0
2021-12-13 15:55:00,62.4,62.65,62.0,62.13,196379.0,60.5852,60.8279,60.1968,60.323,196379.0
2021-12-14 09:30:00,60.0,60.82,59.33,59.38,354263.0,58.255,59.0511,57.6045,57.653,354263.0
2021-12-14 09:35:00,59.3,61.29,59.3,60.74,69376.0,57.5753,59.5075,57.5753,58.9734,69376.0
2021-12-14 09:40:00,60.74,61.71,60.7,61.64,60973.0,58.9734,59.9152,58.9346,59.8473,60973.0
2021-12-14 09:45:00,61.73,61.82,60.99,61.12,40913.0,59.9347,60.022,59.2162,59.3424,40913.0
2021-12-14 09:50:00,61.24,61.54,60.79,61.26,27863.0,59.4589,59.7502,59.022,59.4783,27863.0
2021-12-14 09:55:00,61.3,61.78,61.03,61.27,28089.0,59.5172,59.9832,59.255,59.488,28089.0
2021-12-14 10:00:00,61.22,61.65,60.8,60.8,33183.0,59.4395,59.857,59.0317,59.0317,33183.0
2021-12-14 10:05:00,60.82,61.44,60.73,61.04,21148.0,59.0511,59.6531,58.9637,59.2647,21148.0
2021-12-14 10:10:00,61.0,61.03,60.48,60.67,32475.0,59.2259,59.255,58.721,58.9055,32475.0
2021-12-14 10:15:00,60.57,61.05,60.4,60.88,47338.0,58.8084,59.2744,58.6433,59.1094,47338.0
2021-12-14 10:20:00,60.88,62.02,60.69,61.96,51368.0,59.1094,60.2162,58.9249,60.158,51368.0
2021-12-14 10:25:00,61.96,62.35,61.89,61.99,54850.0,60.158,60.5366,60.09,60.1871,54850.0
2021-12-14 10:30:00,61.97,62.27,61.44,61.69,39837.0,60.1677,60.459,59.6531,59.8958,39837.0
2021-12-14 10:35:00,61.66,61.97,61.1,61.17,50463.0,59.8667,60.1677,59.323,59.3909,50463.0
2021-12-14 10:40:00,61.15,61.25,60.63,60.8,43525.0,59.3715,59.4686,58.8666,59.0317,43525.0
2021-12-14 10:45:00,60.84,61.03,60.41,60.49,34543.0,59.0705,59.255,58.653,58.7307,34543.0
2021-12-14 10:50:00,60.56,60.56,59.81,59.84,53288.0,58.7987,58.7987,58.0705,58.0996,53288.0
2021-12-14 10:55:00,59.9,59.99,59.51,59.78,25964.0,58.1579,58.2453,57.7792,58.0414,25964.0
2021-12-14 11:00:00,59.69,59.89,59.38,59.63,73963.0,57.954,58.1482,57.653,57.8957,73963.0
2021-12-14 11:05:00,59.64,59.91,59.59,59.8,42310.0,57.9054,58.1676,57.8569,58.0608,42310.0
2021-12-14 11:10:00,59.83,59.93,59.45,59.5,16331.0,58.0899,58.187,57.721,57.7695,16331.0
2021-12-14 11:15:00,59.49,59.9,59.4,59.61,22608.0,57.7598,58.1579,57.6724,57.8763,22608.0
2021-12-14 11:20:00,59.61,59.78,59.4,59.48,23276.0,57.8763,58.0414,57.6724,57.7501,23276.0
2021-12-14 11:25:00,59.44,60.0,59.44,59.97,18968.0,57.7113,58.255,57.7113,58.2258,18968.0
2021-12-14 11:30:00,59.98,60.15,59.61,59.74,36518.0,58.2356,58.4006,57.8763,58.0025,36518.0
2021-12-14 11:35:00,59.77,59.9,59.29,59.33,92823.0,58.0317,58.1579,57.5656,57.6045,92823.0
2021-12-14 11:40:00,59.27,59.68,59.18,59.31,23425.0,57.5462,57.9443,57.4588,57.585,23425.0
2021-12-14 11:45:00,59.31,59.59,59.3,59.43,24203.0,57.585,57.8569,57.5753,57.7015,24203.0
2021-12-14 11:50:00,59.42,59.68,59.32,59.34,28752.0,57.6918,57.9443,57.5947,57.6142,28752.0
2021-12-14 11:55:00,59.36,59.58,59.25,59.54,14298.0,57.6336,57.8472,57.5268,57.8083,14298.0
2021-12-14 12:00:00,59.43,59.52,59.23,59.24,7817.0,57.7015,57.7889,57.5074,57.5171,7817.0
2021-12-14 12:05:00,59.25,59.65,59.15,59.49,27618.0,57.5268,57.9151,57.4297,57.7598,27618.0
2021-12-14 12:10:00,59.45,59.58,59.2,59.26,12148.0,57.721,57.8472,57.4782,57.5365,12148.0
2021-12-14 12:15:00,59.2,59.25,59.03,59.14,21984.0,57.4782,57.5268,57.3132,57.42,21984.0
2021-12-14 12:20:00,59.06,59.46,59.01,59.39,11217.0,57.3423,57.7307,57.2938,57.6627,11217.0
2021-12-14 12:25:00,59.38,59.6,59.28,59.55,13482.0,57.653,57.8666,57.5559,57.8181,13482.0
2021-12-14 12:30:00,59.5,59.61,59.13,59.36,23834.0,57.7695,57.8763,57.4103,57.6336,23834.0
2021-12-14 12:35:00,59.45,59.51,59.23,59.25,8849.0,57.721,57.7792,57.5074,57.5268,8849.0
2021-12-14 12:40:00,59.29,59.37,59.11,59.11,10588.0,57.5656,57.6433,57.3909,57.3909,10588.0
2021-12-14 12:45:00,59.09,59.23,58.95,59.09,67805.0,57.3714,57.5074,57.2355,57.3714,67805.0
2021-12-14 12:50:00,59.09,59.37,59.07,59.36,16569.0,57.3714,57.6433,57.352,57.6336,16569.0
2021-12-14 12:55:00,59.39,59.45,59.21,59.42,11048.0,57.6627,57.721,57.4879,57.6918,11048.0
2021-12-14 13:00:00,59.4,59.81,59.23,59.75,21570.0,57.6724,58.0705,57.5074,58.0122,21570.0
2021-12-14 13:05:00,59.71,60.04,59.7,60.0,10979.0,57.9734,58.2938,57.9637,58.255,10979.0
2021-12-14 13:10:00,60.0,60.22,59.88,60.08,7427.0,58.255,58.4686,58.1385,58.3326,7427.0
2021-12-14 13:15:00,60.12,60.2,59.75,59.8,23512.0,58.3715,58.4492,58.0122,58.0608,23512.0
2021-12-14 13:20:00,59.92,59.92,59.75,59.88,13039.0,58.1773,58.1773,58.0122,58.1385,13039.0
2021-12-14 13:25:00,59.96,60.22,59.87,60.17,6610.0,58.2161,58.4686,58.1288,58.42,6610.0
2021-12-14 13:30:00,60.13,60.16,59.9,59.95,10996.0,58.3812,58.4103,58.1579,58.2064,10996.0
2021-12-14 13:35:00,59.96,60.2,59.94,60.2,5977.0,58.2161,58.4492,58.1967,58.4492,5977.0
2021-12-14 13:40:00,60.19,60.21,59.75,59.75,9401.0,58.4394,58.4589,58.0122,58.0122,9401.0
2021-12-14 13:45:00,59.77,59.98,59.72,59.76,7260.0,58.0317,58.2356,57.9831,58.022,7260.0
2021-12-14 13:50:00,59.8,60.01,59.76,59.76,3999.0,58.0608,58.2647,58.022,58.022,3999.0
2021-12-14 13:55:00,59.79,59.85,59.66,59.78,10593.0,58.0511,58.1093,57.9249,58.0414,10593.0
2021-12-14 14:00:00,59.78,60.04,59.55,59.96,28090.0,58.0414,58.2938,57.8181,58.2161,28090.0
2021-12-14 14:05:00,59.9,60.58,59.9,60.58,12529.0,58.1579,58.8181,58.1579,58.8181,12529.0
2021-12-14 14:10:00,60.7,60.79,60.46,60.52,13513.0,58.9346,59.022,58.7016,58.7598,13513.0
2021-12-14 14:15:00,60.49,60.62,60.34,60.46,7000.0,58.7307,58.8569,58.5851,58.7016,7000.0
2021-12-14 14:20:00,60.48,60.8,60.25,60.77,14998.0,58.721,59.0317,58.4977,59.0026,14998.0
2021-12-14 14:25:00,60.76,60.79,60.41,60.48,9958.0,58.9929,59.022,58.653,58.721,9958.0
2021-12-14 14:30:00,60.55,60.68,60.42,60.62,12700.0,58.789,58.9152,58.6628,58.8569,12700.0
2021-12-14 14:35:00,60.61,60.64,60.3,60.56,11154.0,58.8472,58.8764,58.5462,58.7987,11154.0
2021-12-14 14:40:00,60.54,60.9,60.53,60.88,7615.0,58.7793,59.1288,58.7696,59.1094,7615.0
2021-12-14 14:45:00,60.85,61.04,60.57,60.57,8617.0,59.0802,59.2647,58.8084,58.8084,8617.0
2021-12-14 14:50:00,60.55,60.57,60.37,60.56,14134.0,58.789,58.8084,58.6142,58.7987,14134.0
2021-12-14 14:55:00,60.57,60.63,60.37,60.56,9850.0,58.8084,58.8666,58.6142,58.7987,9850.0
2021-12-14 15:00:00,60.57,61.02,60.54,61.0,9722.0,58.8084,59.2453,58.7793,59.2259,9722.0
2021-12-14 15:05:00,60.99,61.03,60.74,61.03,12782.0,59.2162,59.255,58.9734,59.255,12782.0
2021-12-14 15:10:00,61.07,61.13,60.81,60.9,8133.0,59.2939,59.3521,59.0414,59.1288,8133.0
2021-12-14 15:15:00,60.84,61.21,60.82,61.2,15379.0,59.0705,59.4298,59.0511,59.4201,15379.0
2021-12-14 15:20:00,61.21,61.27,61.02,61.16,21394.0,59.4298,59.488,59.2453,59.3812,21394.0
2021-12-14 15:25:00,61.24,61.48,61.07,61.47,23151.0,59.4589,59.6919,59.2939,59.6822,23151.0
2021-12-14 15:30:00,61.42,61.73,61.41,61.67,31350.0,59.6337,59.9347,59.624,59.8764,31350.0
2021-12-14 15:35:00,61.69,62.01,61.55,61.59,34476.0,59.8958,60.2065,59.7599,59.7987,34476.0
2021-12-14 15:40:00,61.58,61.78,61.3,61.3,55085.0,59.789,59.9832,59.5172,59.5172,55085.0
2021-12-14 15:45:00,61.27,61.49,61.16,61.23,11679.0,59.488,59.7016,59.3812,59.4492,11679.0
2021-12-14 15:50:00,61.22,61.28,60.75,60.8,59122.0,59.4395,59.4977,58.9832,59.0317,59122.0
2021-12-14 15:55:00,60.83,61.54,60.82,61.49,46654.0,59.0608,59.7502,59.0511,59.7016,46654.0
2021-12-15 09:30:00,61.84,62.0,60.28,60.31,108779.0,60.0415,60.1968,58.5268,58.556,108779.0
2021-12-15 09:35:00,60.25,61.72,60.22,60.91,27631.0,58.4977,59.9249,58.4686,59.1385,27631.0
2021-12-15 09:40:00,60.67,60.81,60.31,60.5,32288.0,58.9055,59.0414,58.556,58.7404,32288.0
2021-12-15 09:45:00,60.28,60.68,59.62,59.85,39538.0,58.5268,58.9152,57.886,58.1093,39538.0
2021-12-15 09:50:00,59.78,60.18,59.71,59.93,14799.0,58.0414,58.4297,57.9734,58.187,14799.0
2021-12-15 09:55:00,59.95,60.31,59.88,60.07,26834.0,58.2064,58.556,58.1385,58.3229,26834.0
2021-12-15 10:00:00,60.07,60.6,59.53,60.4,57163.0,58.3229,58.8375,57.7986,58.6433,57163.0
2021-12-15 10:05:00,60.42,60.71,60.34,60.34,20249.0,58.6628,58.9443,58.5851,58.5851,20249.0
2021-12-15 10:10:00,60.36,60.94,60.1,60.59,26062.0,58.6045,59.1676,58.3521,58.8278,26062.0
2021-12-15 10:15:00,60.52,60.9,60.3,60.37,18704.0,58.7598,59.1288,58.5462,58.6142,18704.0
2021-12-15 10:20:00,60.45,61.18,60.45,61.03,22875.0,58.6919,59.4007,58.6919,59.255,22875.0
2021-12-15 10:25:00,61.06,61.1,60.82,60.9,9800.0,59.2841,59.323,59.0511,59.1288,9800.0
2021-12-15 10:30:00,60.93,61.35,60.76,61.28,23403.0,59.1579,59.5657,58.9929,59.4977,23403.0
2021-12-15 10:35:00,61.35,61.86,61.35,61.86,28845.0,59.5657,60.0609,59.5657,60.0609,28845.0
2021-12-15 10:40:00,61.81,62.14,61.67,61.69,53945.0,60.0123,60.3327,59.8764,59.8958,53945.0
2021-12-15 10:45:00,61.67,61.85,61.2,61.22,38682.0,59.8764,60.0512,59.4201,59.4395,38682.0
2021-12-15 10:50:00,61.25,61.38,61.1,61.1,22399.0,59.4686,59.5948,59.323,59.323,22399.0
2021-12-15 10:55:00,61.08,61.19,60.98,61.18,12582.0,59.3036,59.4104,59.2065,59.4007,12582.0
2021-12-15 11:00:00,61.14,61.74,61.0,61.67,19824.0,59.3618,59.9444,59.2259,59.8764,19824.0
2021-12-15 11:05:00,61.61,61.73,61.17,61.17,23371.0,59.8181,59.9347,59.3909,59.3909,23371.0
2021-12-15 11:10:00,61.12,61.23,60.82,60.98,39415.0,59.3424,59.4492,59.0511,59.2065,39415.0
2021-12-15 11:15:00,60.99,61.0,60.51,60.56,36923.0,59.2162,59.2259,58.7501,58.7987,36923.0
2021-12-15 11:20:00,60.55,60.89,60.49,60.74,27491.0,58.789,59.1191,58.7307,58.9734,27491.0
2021-12-15 11:25:00,60.76,60.86,60.43,60.51,33192.0,58.9929,59.09,58.6725,58.7501,33192.0
2021-12-15 11:30:00,60.49,60.5,60.05,60.08,34026.0,58.7307,58.7404,58.3035,58.3326,34026.0
2021-12-15 11:35:00,60.1,60.24,60.01,60.06,20080.0,58.3521,58.488,58.2647,58.3132,20080.0
2021-12-15 11:40:00,60.06,60.15,59.61,60.02,45214.0,58.3132,58.4006,57.8763,58.2744,45214.0
2021-12-15 11:45:00,59.92,60.02,59.67,59.92,25069.0,58.1773,58.2744,57.9346,58.1773,25069.0
2021-12-15 11:50:00,60.0,60.22,59.82,60.22,11575.0,58.255,58.4686,58.0802,58.4686,11575.0
2021-12-15 11:55:00,60.19,60.2,59.81,59.96,11236.0,58.4394,58.4492,58.0705,58.2161,11236.0
2021-12-15 12:00:00,59.93,60.24,59.9,60.15,4054.0,58.187,58.488,58.1579,58.4006,4054.0
2021-12-15 12:05:00,60.22,60.22,59.65,59.75,17245.0,58.4686,58.4686,57.9151,58.0122,17245.0
2021-12-15 12:10:00,59.71,59.92,59.65,59.71,11521.0,57.9734,58.1773,57.9151,57.9734,11521.0
2021-12-15 12:15:00,59.71,59.74,59.37,59.37,30521.0,57.9734,58.0025,57.6433,57.6433,30521.0
2021-12-15 12:20:00,59.39,59.45,59.25,59.33,11828.0,57.6627,57.721,57.5268,57.6045,11828.0
2021-12-15 12:25:00,59.35,60.2,59.28,60.2,23382.0,57.6239,58.4492,57.5559,58.4492,23382.0
2021-12-15 12:30:00,60.13,60.29,60.0,60.29,10677.0,58.3812,58.5365,58.255,58.5365,10677.0
2021-12-15 12:35:00,60.33,60.41,60.04,60.05,11685.0,58.5754,58.653,58.2938,58.3035,11685.0
2021-12-15 12:40:00,60.07,60.07,59.78,59.84,9128.0,58.3229,58.3229,58.0414,58.0996,9128.0
2021-12-15 12:45:00,59.8,59.91,59.75,59.77,9228.0,58.0608,58.1676,58.0122,58.0317,9228.0
2021-12-15 12:50:00,59.73,60.01,59.7,59.94,15669.0,57.9928,58.2647,57.9637,58.1967,15669.0
2021-12-15 12:55:00,59.91,59.92,59.73,59.86,8070.0,58.1676,58.1773,57.9928,58.119,8070.0
2021-12-15 13:00:00,59.84,60.1,59.84,59.85,13115.0,58.0996,58.3521,58.0996,58.1093,13115.0
2021-12-15 13:05:00,59.88,60.24,59.88,60.14,11456.0,58.1385,58.488,58.1385,58.3909,11456.0
2021-12-15 13:10:00,60.16,60.19,60.0,60.19,8118.0,58.4103,58.4394,58.255,58.4394,8118.0
2021-12-15 13:15:00,60.01,60.17,59.97,60.16,6227.0,58.2647,58.42,58.2258,58.4103,6227.0
2021-12-15 13:20:00,60.1,60.16,60.01,60.04,5550.0,58.3521,58.4103,58.2647,58.2938,5550.0
2021-12-15 13:25:00,60.06,60.2,60.0,60.06,9948.0,58.3132,58.4492,58.255,58.3132,9948.0
2021-12-15 13:30:00,60.08,60.4,60.04,60.27,10690.0,58.3326,58.6433,58.2938,58.5171,10690.0
2021-12-15 13:35:00,60.27,60.44,60.23,60.23,7250.0,58.5171,58.6822,58.4783,58.4783,7250.0
2021-12-15 13:40:00,60.18,60.43,60.13,60.42,7600.0,58.4297,58.6725,58.3812,58.6628,7600.0
2021-12-15 13:45:00,60.41,60.45,60.19,60.24,17801.0,58.653,58.6919,58.4394,58.488,17801.0
2021-12-15 13:50:00,60.25,60.34,60.17,60.3,21400.0,58.4977,58.5851,58.42,58.5462,21400.0
2021-12-15 13:55:00,60.34,60.79,60.33,60.74,13596.0,58.5851,59.022,58.5754,58.9734,13596.0
2021-12-15 14:00:00,60.71,61.66,59.38,61.5,68516.0,58.9443,59.8667,57.653,59.7113,68516.0
2021-12-15 14:05:00,61.65,62.25,61.45,61.92,52566.0,59.857,60.4395,59.6628,60.1191,52566.0
2021-12-15 14:10:00,61.78,62.9,61.7,62.83,49645.0,59.9832,61.0706,59.9055,61.0027,49645.0
2021-12-15 14:15:00,62.83,63.14,62.45,63.06,77049.0,61.0027,61.3036,60.6337,61.226,77049.0
2021-12-15 14:20:00,63.02,63.05,62.33,62.39,52796.0,61.1871,61.2163,60.5172,60.5755,52796.0
2021-12-15 14:25:00,62.36,62.36,61.13,61.69,67190.0,60.5463,60.5463,59.3521,59.8958,67190.0
2021-12-15 14:30:00,61.56,62.19,61.33,61.43,44070.0,59.7696,60.3813,59.5463,59.6434,44070.0
2021-12-15 14:35:00,61.45,62.4,61.37,62.26,29983.0,59.6628,60.5852,59.5851,60.4492,29983.0
2021-12-15 14:40:00,62.27,62.84,61.91,62.04,41691.0,60.459,61.0124,60.1094,60.2356,41691.0
2021-12-15 14:45:00,61.95,62.66,61.88,62.24,26016.0,60.1483,60.8376,60.0803,60.4298,26016.0
2021-12-15 14:50:00,62.17,62.84,61.94,62.84,32896.0,60.3619,61.0124,60.1385,61.0124,32896.0
2021-12-15 14:55:00,62.75,63.05,62.3,62.38,37397.0,60.925,61.2163,60.4881,60.5658,37397.0
2021-12-15 15:00:00,62.47,63.2,62.43,63.17,25987.0,60.6531,61.3619,60.6143,61.3328,25987.0
2021-12-15 15:05:00,63.17,64.14,63.0,64.14,53371.0,61.3328,62.2746,61.1677,62.2746,53371.0
2021-12-15 15:10:00,64.09,64.93,63.94,64.93,70914.0,62.226,63.0416,62.0804,63.0416,70914.0
2021-12-15 15:15:00,64.84,66.04,64.82,65.95,144778.0,62.9542,64.1193,62.9348,64.0319,144778.0
2021-12-15 15:20:00,65.97,66.54,65.77,65.93,99936.0,64.0513,64.6048,63.8572,64.0125,99936.0
2021-12-15 15:25:00,65.96,66.24,65.64,66.2,56481.0,64.0416,64.3135,63.7309,64.2747,56481.0
2021-12-15 15:30:00,66.23,66.83,65.95,66.68,66511.0,64.3038,64.8863,64.0319,64.7407,66511.0
2021-12-15 15:35:00,66.72,67.16,66.67,67.06,87940.0,64.7795,65.2067,64.731,65.1096,87940.0
2021-12-15 15:40:00,67.03,67.11,66.11,66.25,46911.0,65.0805,65.1582,64.1873,64.3232,46911.0
2021-12-15 15:45:00,66.29,66.67,66.07,66.38,62111.0,64.362,64.731,64.1484,64.4494,62111.0
2021-12-15 15:50:00,66.39,67.41,66.35,67.33,120709.0,64.4591,65.4495,64.4203,65.3718,120709.0
2021-12-15 15:55:00,67.36,68.3,67.33,68.24,188468.0,65.4009,66.3136,65.3718,66.2553,188468.0
2021-12-16 09:30:00,68.92,69.46,67.35,67.74,331052.0,66.9155,67.4398,65.3912,65.7699,331052.0
2021-12-16 09:35:00,67.77,68.44,66.89,67.1,64377.0,65.799,66.4495,64.9446,65.1485,64377.0
2021-12-16 09:40:00,67.12,67.12,65.5,66.11,60350.0,65.1679,65.1679,63.595,64.1873,60350.0
2021-12-16 09:45:00,66.2,67.7,66.0,67.65,73779.0,64.2747,65.731,64.0805,65.6825,73779.0
2021-12-16 09:50:00,67.63,67.73,66.24,67.02,41082.0,65.6631,65.7602,64.3135,65.0708,41082.0
2021-12-16 09:55:00,67.11,67.17,66.34,66.34,20172.0,65.1582,65.2164,64.4106,64.4106,20172.0
2021-12-16 10:00:00,66.37,66.5,65.18,65.27,96629.0,64.4397,64.5659,63.2843,63.3717,96629.0
2021-12-16 10:05:00,65.28,65.77,64.66,64.66,70342.0,63.3814,63.8572,62.7794,62.7794,70342.0
2021-12-16 10:10:00,64.65,65.61,64.62,65.25,23295.0,62.7697,63.7018,62.7406,63.3523,23295.0
2021-12-16 10:15:00,65.17,65.6,64.54,65.38,70983.0,63.2746,63.6921,62.6629,63.4785,70983.0
2021-12-16 10:20:00,65.3,65.41,64.91,64.96,21962.0,63.4008,63.5076,63.0222,63.0707,21962.0
2021-12-16 10:25:00,64.92,65.72,64.86,65.58,49030.0,63.0319,63.8086,62.9736,63.6727,49030.0
2021-12-16 10:30:00,65.57,66.04,65.1,65.5,60207.0,63.663,64.1193,63.2066,63.595,60207.0
2021-12-16 10:35:00,65.53,65.78,64.83,64.83,48018.0,63.6241,63.8669,62.9445,62.9445,48018.0
2021-12-16 10:40:00,64.84,65.13,64.18,64.29,62489.0,62.9542,63.2358,62.3134,62.4202,62489.0
2021-12-16 10:45:00,64.3,64.82,64.2,64.63,35558.0,62.4299,62.9348,62.3328,62.7503,35558.0
2021-12-16 10:50:00,64.64,64.77,64.29,64.33,30460.0,62.76,62.8862,62.4202,62.459,30460.0
2021-12-16 10:55:00,64.48,64.63,64.15,64.4,28345.0,62.6047,62.7503,62.2843,62.527,28345.0
2021-12-16 11:00:00,64.41,64.64,63.3,63.4,241772.0,62.5367,62.76,61.459,61.5561,241772.0
2021-12-16 11:05:00,63.47,63.63,62.98,63.28,50656.0,61.624,61.7794,61.1483,61.4396,50656.0
2021-12-16 11:10:00,63.24,63.26,62.68,63.0,29217.0,61.4007,61.4202,60.857,61.1677,29217.0
2021-12-16 11:15:00,63.04,63.47,62.98,63.37,23215.0,61.2066,61.624,61.1483,61.527,23215.0
2021-12-16 11:20:00,63.37,63.54,63.16,63.28,22275.0,61.527,61.692,61.3231,61.4396,22275.0
2021-12-16 11:25:00,63.31,63.64,63.1,63.49,30405.0,61.4687,61.7891,61.2648,61.6435,30405.0
2021-12-16 11:30:00,63.47,63.52,62.2,62.37,93595.0,61.624,61.6726,60.391,60.556,93595.0
2021-12-16 11:35:00,62.42,62.63,62.25,62.39,23656.0,60.6046,60.8085,60.4395,60.5755,23656.0
2021-12-16 11:40:00,62.3,62.54,62.09,62.44,21755.0,60.4881,60.7211,60.2842,60.624,21755.0
2021-12-16 11:45:00,62.47,62.67,62.1,62.38,18066.0,60.6531,60.8473,60.2939,60.5658,18066.0
2021-12-16 11:50:00,62.41,62.53,62.12,62.21,26454.0,60.5949,60.7114,60.3133,60.4007,26454.0
2021-12-16 11:55:00,62.26,62.27,61.5,61.62,86949.0,60.4492,60.459,59.7113,59.8279,86949.0
2021-12-16 12:00:00,61.59,62.06,61.42,61.43,37893.0,59.7987,60.2551,59.6337,59.6434,37893.0
2021-12-16 12:05:00,61.42,61.46,60.92,60.96,52138.0,59.6337,59.6725,59.1482,59.187,52138.0
2021-12-16 12:10:00,60.95,61.19,60.84,61.07,29224.0,59.1773,59.4104,59.0705,59.2939,29224.0
2021-12-16 12:15:00,61.02,61.46,60.97,61.4,26401.0,59.2453,59.6725,59.1968,59.6143,26401.0
2021-12-16 12:20:00,61.44,61.57,60.02,60.03,123153.0,59.6531,59.7793,58.2744,58.2841,123153.0
2021-12-16 12:25:00,60.08,60.31,59.63,59.95,163326.0,58.3326,58.556,57.8957,58.2064,163326.0
2021-12-16 12:30:00,59.97,60.56,59.97,60.56,41310.0,58.2258,58.7987,58.2258,58.7987,41310.0
2021-12-16 12:35:00,60.7,60.96,60.44,60.44,30031.0,58.9346,59.187,58.6822,58.6822,30031.0
2021-12-16 12:40:00,60.44,60.45,59.72,59.97,65996.0,58.6822,58.6919,57.9831,58.2258,65996.0
2021-12-16 12:45:00,59.99,60.31,59.84,59.93,47419.0,58.2453,58.556,58.0996,58.187,47419.0
2021-12-16 12:50:00,59.93,60.2,59.73,59.83,46207.0,58.187,58.4492,57.9928,58.0899,46207.0
2021-12-16 12:55:00,59.86,59.9,59.64,59.71,31974.0,58.119,58.1579,57.9054,57.9734,31974.0
2021-12-16 13:00:00,59.72,60.23,59.72,60.08,13103.0,57.9831,58.4783,57.9831,58.3326,13103.0
2021-12-16 13:05:00,60.12,60.69,59.86,60.68,16889.0,58.3715,58.9249,58.119,58.9152,16889.0
2021-12-16 13:10:00,60.65,60.96,60.55,60.96,30645.0,58.8861,59.187,58.789,59.187,30645.0
2021-12-16 13:15:00,60.96,61.0,60.63,60.78,18408.0,59.187,59.2259,58.8666,59.0123,18408.0
2021-12-16 13:20:00,60.78,60.9,60.18,60.48,35668.0,59.0123,59.1288,58.4297,58.721,35668.0
2021-12-16 13:25:00,60.55,60.79,60.4,60.48,41037.0,58.789,59.022,58.6433,58.721,41037.0
2021-12-16 13:30:00,60.48,60.58,60.09,60.12,25610.0,58.721,58.8181,58.3424,58.3715,25610.0
2021-12-16 13:35:00,60.14,60.2,59.99,60.15,47676.0,58.3909,58.4492,58.2453,58.4006,47676.0
2021-12-16 13:40:00,60.19,60.19,59.91,60.1,34004.0,58.4394,58.4394,58.1676,58.3521,34004.0
2021-12-16 13:45:00,60.2,60.62,60.0,60.57,11664.0,58.4492,58.8569,58.255,58.8084,11664.0
2021-12-16 13:50:00,60.59,60.71,60.0,60.0,34324.0,58.8278,58.9443,58.255,58.255,34324.0
2021-12-16 13:55:00,60.01,60.08,59.76,59.76,41417.0,58.2647,58.3326,58.022,58.022,41417.0
2021-12-16 14:00:00,59.75,60.08,59.75,59.94,33526.0,58.0122,58.3326,58.0122,58.1967,33526.0
2021-12-16 14:05:00,59.97,60.05,59.6,59.6,55429.0,58.2258,58.3035,57.8666,57.8666,55429.0
2021-12-16 14:10:00,59.6,59.6,59.29,59.32,179708.0,57.8666,57.8666,57.5656,57.5947,179708.0
2021-12-16 14:15:00,59.35,59.35,58.84,58.84,90293.0,57.6239,57.6239,57.1287,57.1287,90293.0
2021-12-16 14:20:00,58.85,58.85,58.25,58.27,61261.0,57.1384,57.1384,56.5559,56.5753,61261.0
2021-12-16 14:25:00,58.26,58.77,58.23,58.66,40436.0,56.5656,57.0607,56.5364,56.9539,40436.0
2021-12-16 14:30:00,58.67,58.83,58.32,58.35,25908.0,56.9637,57.119,56.6238,56.653,25908.0
2021-12-16 14:35:00,58.35,59.0,58.25,58.89,28098.0,56.653,57.2841,56.5559,57.1773,28098.0
2021-12-16 14:40:00,58.98,59.36,58.81,58.9,31470.0,57.2646,57.6336,57.0996,57.187,31470.0
2021-12-16 14:45:00,58.89,58.89,58.03,58.14,28689.0,57.1773,57.1773,56.3423,56.4491,28689.0
2021-12-16 14:50:00,58.25,58.54,58.11,58.29,53441.0,56.5559,56.8374,56.4199,56.5947,53441.0
2021-12-16 14:55:00,58.33,58.74,58.32,58.68,16592.0,56.6335,57.0316,56.6238,56.9734,16592.0
2021-12-16 15:00:00,58.61,59.14,58.32,59.12,38267.0,56.9054,57.42,56.6238,57.4006,38267.0
2021-12-16 15:05:00,59.19,59.21,58.42,58.44,24325.0,57.4685,57.4879,56.7209,56.7403,24325.0
2021-12-16 15:10:00,58.41,58.52,58.14,58.42,43753.0,56.7112,56.818,56.4491,56.7209,43753.0
2021-12-16 15:15:00,58.41,59.1,58.25,59.1,48428.0,56.7112,57.3811,56.5559,57.3811,48428.0
2021-12-16 15:20:00,59.07,59.53,59.04,59.43,41548.0,57.352,57.7986,57.3229,57.7015,41548.0
2021-12-16 15:25:00,59.45,59.77,59.15,59.66,45509.0,57.721,58.0317,57.4297,57.9249,45509.0
2021-12-16 15:30:00,59.67,60.19,59.5,60.01,72724.0,57.9346,58.4394,57.7695,58.2647,72724.0
2021-12-16 15:35:00,59.94,60.19,59.78,60.17,40988.0,58.1967,58.4394,58.0414,58.42,40988.0
2021-12-16 15:40:00,60.07,60.44,59.41,59.5,52037.0,58.3229,58.6822,57.6821,57.7695,52037.0
2021-12-16 15:45:00,59.55,59.64,59.03,59.05,23941.0,57.8181,57.9054,57.3132,57.3326,23941.0
2021-12-16 15:50:00,59.04,59.89,59.0,59.02,57821.0,57.3229,58.1482,57.2841,57.3035,57821.0
2021-12-16 15:55:00,59.03,59.55,59.03,59.05,107316.0,57.3132,57.8181,57.3132,57.3326,107316.0
2021-12-17 09:30:00,57.34,58.54,57.1,58.29,244804.0,55.6723,56.8374,55.4393,56.5947,244804.0
2021-12-17 09:35:00,58.34,58.39,56.86,57.67,142226.0,56.6432,56.6918,55.2063,55.9927,142226.0
2021-12-17 09:40:00,57.63,57.9,57.06,57.61,31331.0,55.9539,56.216,55.4005,55.9345,31331.0
2021-12-17 09:45:00,57.56,59.28,57.24,59.28,57671.0,55.8859,57.5559,55.5752,57.5559,57671.0
2021-12-17 09:50:00,59.36,59.88,58.87,58.99,72462.0,57.6336,58.1385,57.1578,57.2743,72462.0
2021-12-17 09:55:00,58.83,59.44,58.77,59.34,79358.0,57.119,57.7113,57.0607,57.6142,79358.0
2021-12-17 10:00:00,59.32,59.48,58.84,59.21,46533.0,57.5947,57.7501,57.1287,57.4879,46533.0
2021-12-17 10:05:00,59.23,59.4,58.66,59.4,40023.0,57.5074,57.6724,56.9539,57.6724,40023.0
2021-12-17 10:10:00,59.27,59.31,58.08,58.17,44683.0,57.5462,57.585,56.3908,56.4782,44683.0
2021-12-17 10:15:00,58.1,58.5,57.86,58.49,41962.0,56.4102,56.7986,56.1772,56.7889,41962.0
2021-12-17 10:20:00,58.47,58.56,57.83,58.21,33548.0,56.7695,56.8569,56.1481,56.517,33548.0
2021-12-17 10:25:00,58.21,59.25,58.17,59.25,34567.0,56.517,57.5268,56.4782,57.5268,34567.0
2021-12-17 10:30:00,59.14,59.85,58.96,59.72,39543.0,57.42,58.1093,57.2452,57.9831,39543.0
2021-12-17 10:35:00,59.77,60.31,59.53,60.29,45170.0,58.0317,58.556,57.7986,58.5365,45170.0
2021-12-17 10:40:00,60.17,60.59,59.94,60.05,44927.0,58.42,58.8278,58.1967,58.3035,44927.0
2021-12-17 10:45:00,60.01,60.72,60.0,60.72,33142.0,58.2647,58.954,58.255,58.954,33142.0
2021-12-17 10:50:00,60.67,61.1,60.46,61.08,55410.0,58.9055,59.323,58.7016,59.3036,55410.0
2021-12-17 10:55:00,61.06,61.16,60.64,60.76,36162.0,59.2841,59.3812,58.8764,58.9929,36162.0
2021-12-17 11:00:00,60.72,60.9,60.25,60.25,13943.0,58.954,59.1288,58.4977,58.4977,13943.0
2021-12-17 11:05:00,60.3,60.63,60.2,60.51,18502.0,58.5462,58.8666,58.4492,58.7501,18502.0
2021-12-17 11:10:00,60.46,61.58,60.46,61.32,55422.0,58.7016,59.789,58.7016,59.5366,55422.0
2021-12-17 11:15:00,61.35,61.35,60.78,60.92,40007.0,59.5657,59.5657,59.0123,59.1482,40007.0
2021-12-17 11:20:00,60.96,61.01,60.73,60.8,20816.0,59.187,59.2356,58.9637,59.0317,20816.0
2021-12-17 11:25:00,60.76,60.9,60.57,60.79,38186.0,58.9929,59.1288,58.8084,59.022,38186.0
2021-12-17 11:30:00,60.77,60.94,59.89,59.91,47767.0,59.0026,59.1676,58.1482,58.1676,47767.0
2021-12-17 11:35:00,59.97,59.97,59.57,59.76,40957.0,58.2258,58.2258,57.8375,58.022,40957.0
2021-12-17 11:40:00,59.76,59.8,59.0,59.13,41174.0,58.022,58.0608,57.2841,57.4103,41174.0
2021-12-17 11:45:00,59.13,59.28,58.68,58.86,69517.0,57.4103,57.5559,56.9734,57.1481,69517.0
2021-12-17 11:50:00,58.87,59.37,58.87,59.25,31040.0,57.1578,57.6433,57.1578,57.5268,31040.0
2021-12-17 11:55:00,59.24,59.68,59.03,59.66,21199.0,57.5171,57.9443,57.3132,57.9249,21199.0
2021-12-17 12:00:00,59.61,59.62,59.11,59.4,17399.0,57.8763,57.886,57.3909,57.6724,17399.0
2021-12-17 12:05:00,59.44,59.44,58.81,59.1,31336.0,57.7113,57.7113,57.0996,57.3811,31336.0
2021-12-17 12:10:00,59.18,59.62,59.12,59.62,25250.0,57.4588,57.886,57.4006,57.886,25250.0
2021-12-17 12:15:00,59.55,60.0,59.32,59.33,31594.0,57.8181,58.255,57.5947,57.6045,31594.0
2021-12-17 12:20:00,59.45,59.57,59.24,59.3,11773.0,57.721,57.8375,57.5171,57.5753,11773.0
2021-12-17 12:25:00,59.23,59.48,58.91,59.47,22475.0,57.5074,57.7501,57.1967,57.7404,22475.0
2021-12-17 12:30:00,59.41,60.02,59.27,59.6,16574.0,57.6821,58.2744,57.5462,57.8666,16574.0
2021-12-17 12:35:00,59.59,59.73,59.29,59.29,10615.0,57.8569,57.9928,57.5656,57.5656,10615.0
2021-12-17 12:40:00,59.34,59.45,59.15,59.21,24681.0,57.6142,57.721,57.4297,57.4879,24681.0
2021-12-17 12:45:00,59.24,59.41,59.01,59.22,20738.0,57.5171,57.6821,57.2938,57.4977,20738.0
2021-12-17 12:50:00,59.2,59.52,58.81,59.14,19945.0,57.4782,57.7889,57.0996,57.42,19945.0
2021-12-17 12:55:00,59.11,59.51,59.11,59.25,24422.0,57.3909,57.7792,57.3909,57.5268,24422.0
2021-12-17 13:00:00,59.31,59.44,59.09,59.25,16244.0,57.585,57.7113,57.3714,57.5268,16244.0
2021-12-17 13:05:00,59.23,59.23,58.85,58.89,23749.0,57.5074,57.5074,57.1384,57.1773,23749.0
2021-12-17 13:10:00,58.88,59.36,58.87,59.14,21215.0,57.1675,57.6336,57.1578,57.42,21215.0
2021-12-17 13:15:00,59.15,59.44,59.07,59.4,33533.0,57.4297,57.7113,57.352,57.6724,33533.0
2021-12-17 13:20:00,59.41,59.64,59.35,59.5,23775.0,57.6821,57.9054,57.6239,57.7695,23775.0
2021-12-17 13:25:00,59.44,59.92,59.43,59.91,27980.0,57.7113,58.1773,57.7015,58.1676,27980.0
2021-12-17 13:30:00,59.88,60.07,59.81,59.91,29460.0,58.1385,58.3229,58.0705,58.1676,29460.0
2021-12-17 13:35:00,59.9,60.03,59.6,59.64,19005.0,58.1579,58.2841,57.8666,57.9054,19005.0
2021-12-17 13:40:00,59.66,59.72,59.34,59.54,22264.0,57.9249,57.9831,57.6142,57.8083,22264.0
2021-12-17 13:45:00,59.56,59.92,59.56,59.91,14758.0,57.8278,58.1773,57.8278,58.1676,14758.0
2021-12-17 13:50:00,59.85,59.99,59.79,59.79,15749.0,58.1093,58.2453,58.0511,58.0511,15749.0
2021-12-17 13:55:00,59.78,60.1,59.65,60.03,14742.0,58.0414,58.3521,57.9151,58.2841,14742.0
2021-12-17 14:00:00,60.05,60.08,59.61,59.66,22503.0,58.3035,58.3326,57.8763,57.9249,22503.0
2021-12-17 14:05:00,59.67,59.96,59.56,59.93,14650.0,57.9346,58.2161,57.8278,58.187,14650.0
2021-12-17 14:10:00,59.91,60.17,59.88,59.89,30648.0,58.1676,58.42,58.1385,58.1482,30648.0
2021-12-17 14:15:00,59.9,60.22,59.9,60.12,19073.0,58.1579,58.4686,58.1579,58.3715,19073.0
2021-12-17 14:20:00,60.03,60.21,59.96,60.09,20722.0,58.2841,58.4589,58.2161,58.3424,20722.0
2021-12-17 14:25:00,60.05,60.05,59.26,59.44,35627.0,58.3035,58.3035,57.5365,57.7113,35627.0
2021-12-17 14:30:00,59.47,59.8,59.47,59.65,17171.0,57.7404,58.0608,57.7404,57.9151,17171.0
2021-12-17 14:35:00,59.63,59.73,59.5,59.67,13084.0,57.8957,57.9928,57.7695,57.9346,13084.0
2021-12-17 14:40:00,59.67,59.94,59.62,59.87,6150.0,57.9346,58.1967,57.886,58.1288,6150.0
2021-12-17 14:45:00,59.92,60.21,59.92,60.07,25139.0,58.1773,58.4589,58.1773,58.3229,25139.0
2021-12-17 14:50:00,60.09,60.14,59.62,59.65,27042.0,58.3424,58.3909,57.886,57.9151,27042.0
2021-12-17 14:55:00,59.64,59.9,59.49,59.85,17617.0,57.9054,58.1579,57.7598,58.1093,17617.0
2021-12-17 15:00:00,59.87,60.4,59.81,59.91,18710.0,58.1288,58.6433,58.0705,58.1676,18710.0
2021-12-17 15:05:00,59.9,60.2,59.87,60.13,23359.0,58.1579,58.4492,58.1288,58.3812,23359.0
2021-12-17 15:10:00,60.13,60.13,59.72,59.75,34498.0,58.3812,58.3812,57.9831,58.0122,34498.0
2021-12-17 15:15:00,59.73,59.96,59.34,59.75,27365.0,57.9928,58.2161,57.6142,58.0122,27365.0
2021-12-17 15:20:00,59.74,60.1,59.72,59.97,20826.0,58.0025,58.3521,57.9831,58.2258,20826.0
2021-12-17 15:25:00,59.93,59.93,59.45,59.59,36198.0,58.187,58.187,57.721,57.8569,36198.0
2021-12-17 15:30:00,59.57,59.69,58.96,59.26,63088.0,57.8375,57.954,57.2452,57.5365,63088.0
2021-12-17 15:35:00,59.21,59.48,59.04,59.39,52590.0,57.4879,57.7501,57.3229,57.6627,52590.0
2021-12-17 15:40:00,59.37,59.7,59.19,59.54,45587.0,57.6433,57.9637,57.4685,57.8083,45587.0
2021-12-17 15:45:00,59.54,59.6,58.87,58.87,31844.0,57.8083,57.8666,57.1578,57.1578,31844.0
2021-12-17 15:50:00,58.88,59.22,58.48,58.5,85607.0,57.1675,57.4977,56.7792,56.7986,85607.0
2021-12-17 15:55:00,58.53,59.25,58.51,58.9,100047.0,56.8277,57.5268,56.8083,57.187,100047.0
2021-12-20 09:30:00,56.14,57.43,56.05,56.88,332873.0,54.5072,55.7597,54.4199,55.2257,332873.0
2021-12-20 09:35:00,56.74,57.49,56.49,57.45,72593.0,55.0898,55.818,54.8471,55.7791,72593.0
2021-12-20 09:40:00,57.5,57.5,56.49,57.44,93852.0,55.8277,55.8277,54.8471,55.7694,93852.0
2021-12-20 09:45:00,57.39,57.45,56.77,56.77,29869.0,55.7209,55.7791,55.1189,55.1189,29869.0
2021-12-20 09:50:00,56.67,57.53,56.66,57.53,69396.0,55.0218,55.8568,55.0121,55.8568,69396.0
2021-12-20 09:55:00,57.52,58.1,57.35,58.0,41889.0,55.8471,56.4102,55.682,56.3131,41889.0
2021-12-20 10:00:00,57.86,58.22,57.37,57.38,20245.0,56.1772,56.5267,55.7015,55.7112,20245.0
2021-12-20 10:05:00,57.49,57.8,57.26,57.38,13446.0,55.818,56.119,55.5947,55.7112,13446.0
2021-12-20 10:10:00,57.3,57.66,57.3,57.66,13550.0,55.6335,55.983,55.6335,55.983,13550.0
2021-12-20 10:15:00,57.73,58.76,57.68,58.52,33368.0,56.051,57.051,56.0024,56.818,33368.0
2021-12-20 10:20:00,58.54,58.64,58.09,58.19,17868.0,56.8374,56.9345,56.4005,56.4976,17868.0
2021-12-20 10:25:00,58.06,58.36,57.88,57.97,30711.0,56.3714,56.6627,56.1966,56.284,30711.0
2021-12-20 10:30:00,57.83,57.93,57.45,57.93,23946.0,56.1481,56.2452,55.7791,56.2452,23946.0
2021-12-20 10:35:00,57.85,58.4,57.74,58.15,36607.0,56.1675,56.7015,56.0607,56.4588,36607.0
2021-12-20 10:40:00,58.1,58.23,57.85,58.18,11363.0,56.4102,56.5364,56.1675,56.4879,11363.0
2021-12-20 10:45:00,58.2,58.21,57.62,57.66,49824.0,56.5073,56.517,55.9442,55.983,49824.0
2021-12-20 10:50:00,57.68,57.79,57.12,57.28,54031.0,56.0024,56.1092,55.4587,55.6141,54031.0
2021-12-20 10:55:00,57.26,57.41,56.74,57.03,63111.0,55.5947,55.7403,55.0898,55.3713,63111.0
2021-12-20 11:00:00,56.98,57.13,56.41,56.42,41204.0,55.3228,55.4684,54.7694,54.7791,41204.0
2021-12-20 11:05:00,56.43,56.63,56.29,56.58,38035.0,54.7888,54.983,54.6529,54.9344,38035.0
2021-12-20 11:10:00,56.53,56.81,56.37,56.47,17922.0,54.8859,55.1577,54.7305,54.8276,17922.0
2021-12-20 11:15:00,56.42,56.55,56.21,56.54,34093.0,54.7791,54.9053,54.5752,54.8956,34093.0
2021-12-20 11:20:00,56.54,56.77,56.32,56.75,31358.0,54.8956,55.1189,54.682,55.0995,31358.0
2021-12-20 11:25:00,56.76,56.76,56.09,56.25,32933.0,55.1092,55.1092,54.4587,54.614,32933.0
2021-12-20 11:30:00,56.28,56.61,56.11,56.31,18661.0,54.6432,54.9636,54.4781,54.6723,18661.0
2021-12-20 11:35:00,56.29,56.33,55.93,56.13,39015.0,54.6529,54.6917,54.3033,54.4975,39015.0
2021-12-20 11:40:00,56.07,56.2,55.86,56.15,32920.0,54.4393,54.5655,54.2354,54.5169,32920.0
2021-12-20 11:45:00,56.15,56.21,55.91,56.1,48124.0,54.5169,54.5752,54.2839,54.4684,48124.0
2021-12-20 11:50:00,56.11,56.79,56.11,56.75,78698.0,54.4781,55.1383,54.4781,55.0995,78698.0
2021-12-20 11:55:00,56.74,56.94,56.56,56.94,30265.0,55.0898,55.284,54.915,55.284,30265.0
2021-12-20 12:00:00,56.97,56.99,56.7,56.97,47498.0,55.3131,55.3325,55.0509,55.3131,47498.0
2021-12-20 12:05:00,56.94,56.94,56.57,56.6,28399.0,55.284,55.284,54.9247,54.9539,28399.0
2021-12-20 12:10:00,56.62,56.82,56.31,56.33,18775.0,54.9733,55.1675,54.6723,54.6917,18775.0
2021-12-20 12:15:00,56.32,57.09,56.32,57.05,25964.0,54.682,55.4296,54.682,55.3908,25964.0
2021-12-20 12:20:00,57.02,57.05,56.57,56.64,24022.0,55.3616,55.3908,54.9247,54.9927,24022.0
2021-12-20 12:25:00,56.66,56.88,56.43,56.54,13949.0,55.0121,55.2257,54.7888,54.8956,13949.0
2021-12-20 12:30:00,56.54,56.57,56.19,56.22,20844.0,54.8956,54.9247,54.5558,54.5849,20844.0
2021-12-20 12:35:00,56.18,56.39,56.05,56.14,19553.0,54.5461,54.75,54.4199,54.5072,19553.0
2021-12-20 12:40:00,56.11,56.17,55.99,56.0,20286.0,54.4781,54.5364,54.3616,54.3713,20286.0
2021-12-20 12:45:00,55.95,56.05,55.83,55.96,33846.0,54.3228,54.4199,54.2062,54.3325,33846.0
2021-12-20 12:50:00,55.93,56.12,55.78,56.04,21933.0,54.3033,54.4878,54.1577,54.4101,21933.0
2021-12-20 12:55:00,56.01,56.01,55.62,55.64,22902.0,54.381,54.381,54.0024,54.0218,22902.0
2021-12-20 13:00:00,55.67,55.7,55.47,55.53,44278.0,54.0509,54.08,53.8567,53.915,44278.0
2021-12-20 13:05:00,55.57,55.89,55.57,55.82,7340.0,53.9538,54.2645,53.9538,54.1965,7340.0
2021-12-20 13:10:00,55.9,56.1,55.8,56.05,12042.0,54.2742,54.4684,54.1771,54.4199,12042.0
2021-12-20 13:15:00,56.05,56.09,55.82,55.89,10029.0,54.4199,54.4587,54.1965,54.2645,10029.0
2021-12-20 13:20:00,55.86,56.04,55.82,55.96,8461.0,54.2354,54.4101,54.1965,54.3325,8461.0
2021-12-20 13:25:00,56.02,56.12,55.96,56.04,5587.0,54.3907,54.4878,54.3325,54.4101,5587.0
2021-12-20 13:30:00,55.99,56.3,55.86,55.89,21098.0,54.3616,54.6626,54.2354,54.2645,21098.0
2021-12-20 13:35:00,55.9,56.52,55.84,56.52,25257.0,54.2742,54.8762,54.216,54.8762,25257.0
2021-12-20 13:40:00,56.52,56.8,56.45,56.5,16311.0,54.8762,55.148,54.8082,54.8568,16311.0
2021-12-20 13:45:00,56.48,56.6,56.42,56.6,5239.0,54.8373,54.9539,54.7791,54.9539,5239.0
2021-12-20 13:50:00,56.61,56.73,56.4,56.72,4933.0,54.9636,55.0801,54.7597,55.0704,4933.0
2021-12-20 13:55:00,56.79,56.96,56.39,56.45,11761.0,55.1383,55.3034,54.75,54.8082,11761.0
2021-12-20 14:00:00,56.48,56.72,56.42,56.56,15769.0,54.8373,55.0704,54.7791,54.915,15769.0
2021-12-20 14:05:00,56.58,56.99,56.58,56.96,26288.0,54.9344,55.3325,54.9344,55.3034,26288.0
2021-12-20 14:10:00,56.95,56.95,56.76,56.81,11702.0,55.2937,55.2937,55.1092,55.1577,11702.0
2021-12-20 14:15:00,56.82,57.12,56.82,57.09,35275.0,55.1675,55.4587,55.1675,55.4296,35275.0
2021-12-20 14:20:00,57.04,57.05,56.81,56.81,19482.0,55.3811,55.3908,55.1577,55.1577,19482.0
2021-12-20 14:25:00,56.82,56.84,56.45,56.47,44279.0,55.1675,55.1869,54.8082,54.8276,44279.0
2021-12-20 14:30:00,56.48,56.48,56.22,56.24,14830.0,54.8373,54.8373,54.5849,54.6043,14830.0
2021-12-20 14:35:00,56.28,56.37,56.15,56.32,11741.0,54.6432,54.7305,54.5169,54.682,11741.0
2021-12-20 14:40:00,56.32,56.5,56.2,56.48,10713.0,54.682,54.8568,54.5655,54.8373,10713.0
2021-12-20 14:45:00,56.44,56.58,56.33,56.4,4462.0,54.7985,54.9344,54.6917,54.7597,4462.0
2021-12-20 14:50:00,56.43,56.93,56.43,56.88,20886.0,54.7888,55.2743,54.7888,55.2257,20886.0
2021-12-20 14:55:00,56.87,57.01,56.58,56.62,11370.0,55.216,55.3519,54.9344,54.9733,11370.0
2021-12-20 15:00:00,56.65,57.02,56.65,56.88,8936.0,55.0024,55.3616,55.0024,55.2257,8936.0
2021-12-20 15:05:00,56.98,57.16,56.92,57.03,13989.0,55.3228,55.4976,55.2645,55.3713,13989.0
2021-12-20 15:10:00,57.08,57.34,56.97,56.97,13910.0,55.4199,55.6723,55.3131,55.3131,13910.0
2021-12-20 15:15:00,56.98,57.55,56.98,57.46,30387.0,55.3228,55.8762,55.3228,55.7888,30387.0
2021-12-20 15:20:00,57.52,57.81,57.36,57.44,42420.0,55.8471,56.1287,55.6918,55.7694,42420.0
2021-12-20 15:25:00,57.46,57.63,57.39,57.52,22286.0,55.7888,55.9539,55.7209,55.8471,22286.0
2021-12-20 15:30:00,57.49,57.49,57.01,57.11,40573.0,55.818,55.818,55.3519,55.449,40573.0
2021-12-20 15:35:00,57.13,57.4,57.06,57.39,19337.0,55.4684,55.7306,55.4005,55.7209,19337.0
2021-12-20 15:40:00,57.34,57.62,57.19,57.19,32950.0,55.6723,55.9442,55.5267,55.5267,32950.0
2021-12-20 15:45:00,57.18,57.46,57.14,57.22,47204.0,55.517,55.7888,55.4782,55.5558,47204.0
2021-12-20 15:50:00,57.24,57.77,57.24,57.37,57162.0,55.5752,56.0898,55.5752,55.7015,57162.0
2021-12-20 15:55:00,57.38,57.75,57.38,57.5,54097.0,55.7112,56.0704,55.7112,55.8277,54097.0
2021-12-21 09:30:00,61.17,61.72,60.78,60.83,323057.0,59.4043,59.9384,59.0255,59.0741,323057.0
2021-12-21 09:35:00,60.72,61.44,60.33,61.2,62326.0,58.9673,59.6665,58.5885,59.4334,62326.0
2021-12-21 09:40:00,61.22,61.28,60.16,60.44,113317.0,59.4528,59.5111,58.4234,58.6953,113317.0
2021-12-21 09:45:00,60.45,60.56,59.8,59.85,133518.0,58.705,58.8119,58.0738,58.1224,133518.0
2021-12-21 09:50:00,59.83,60.42,59.5,59.58,88751.0,58.1029,58.6759,57.7825,57.8602,88751.0
2021-12-21 09:55:00,59.55,59.86,59.47,59.65,35665.0,57.831,58.1321,57.7533,57.9281,35665.0
2021-12-21 10:00:00,59.67,60.06,59.14,59.53,104115.0,57.9476,58.3263,57.4329,57.8116,104115.0
2021-12-21 10:05:00,59.55,59.82,59.12,59.14,48969.0,57.831,58.0932,57.4134,57.4329,48969.0
2021-12-21 10:10:00,59.15,59.58,59.06,59.54,82333.0,57.4426,57.8602,57.3552,57.8213,82333.0
2021-12-21 10:15:00,59.48,60.16,59.44,60.16,51692.0,57.763,58.4234,57.7242,58.4234,51692.0
2021-12-21 10:20:00,60.17,60.28,59.38,59.38,54826.0,58.4331,58.54,57.6659,57.6659,54826.0
2021-12-21 10:25:00,59.36,59.42,58.84,59.23,61176.0,57.6465,57.7048,57.1415,57.5203,61176.0
2021-12-21 10:30:00,59.24,59.54,58.79,58.79,41128.0,57.53,57.8213,57.093,57.093,41128.0
2021-12-21 10:35:00,58.8,59.28,58.8,59.25,36791.0,57.1027,57.5688,57.1027,57.5397,36791.0
2021-12-21 10:40:00,59.26,59.6,59.19,59.53,38372.0,57.5494,57.8796,57.4814,57.8116,38372.0
2021-12-21 10:45:00,59.54,59.74,59.25,59.55,31868.0,57.8213,58.0155,57.5397,57.831,31868.0
2021-12-21 10:50:00,59.53,59.89,59.47,59.76,20304.0,57.8116,58.1612,57.7533,58.035,20304.0
2021-12-21 10:55:00,59.76,59.9,59.74,59.76,27027.0,58.035,58.1709,58.0155,58.035,27027.0
2021-12-21 11:00:00,59.77,60.11,59.67,60.01,24270.0,58.0447,58.3749,57.9476,58.2777,24270.0
2021-12-21 11:05:00,60.08,60.42,60.01,60.39,19917.0,58.3457,58.6759,58.2777,58.6468,19917.0
2021-12-21 11:10:00,60.39,60.68,60.26,60.68,43065.0,58.6468,58.9284,58.5205,58.9284,43065.0
2021-12-21 11:15:00,60.69,60.69,60.17,60.21,45588.0,58.9381,58.9381,58.4331,58.472,45588.0
2021-12-21 11:20:00,60.25,60.35,60.09,60.15,11606.0,58.5108,58.6079,58.3554,58.4137,11606.0
2021-12-21 11:25:00,60.15,60.33,60.12,60.32,10796.0,58.4137,58.5885,58.3846,58.5788,10796.0
2021-12-21 11:30:00,60.32,60.56,60.31,60.54,31239.0,58.5788,58.8119,58.5691,58.7924,31239.0
2021-12-21 11:35:00,60.4,60.76,60.31,60.69,32355.0,58.6565,59.0061,58.5691,58.9381,32355.0
2021-12-21 11:40:00,60.69,60.97,60.64,60.89,29069.0,58.9381,59.21,58.8896,59.1323,29069.0
2021-12-21 11:45:00,60.9,60.92,60.68,60.72,26883.0,59.1421,59.1615,58.9284,58.9673,26883.0
2021-12-21 11:50:00,60.71,60.86,60.68,60.8,22723.0,58.9575,59.1032,58.9284,59.0449,22723.0
2021-12-21 11:55:00,60.79,60.89,60.44,60.66,23219.0,59.0352,59.1323,58.6953,58.909,23219.0
2021-12-21 12:00:00,60.63,60.86,60.54,60.61,27970.0,58.8798,59.1032,58.7924,58.8604,27970.0
2021-12-21 12:05:00,60.64,60.79,60.47,60.79,10025.0,58.8896,59.0352,58.7245,59.0352,10025.0
2021-12-21 12:10:00,60.8,60.95,60.71,60.84,18465.0,59.0449,59.1906,58.9575,59.0838,18465.0
2021-12-21 12:15:00,60.81,60.98,60.81,60.84,13044.0,59.0547,59.2197,59.0547,59.0838,13044.0
2021-12-21 12:20:00,60.81,60.91,60.7,60.81,11609.0,59.0547,59.1518,58.9478,59.0547,11609.0
2021-12-21 12:25:00,60.8,61.14,60.76,61.07,27493.0,59.0449,59.3751,59.0061,59.3071,27493.0
2021-12-21 12:30:00,61.13,61.27,61.02,61.15,21872.0,59.3654,59.5014,59.2586,59.3848,21872.0
2021-12-21 12:35:00,61.15,61.26,60.9,61.02,20895.0,59.3848,59.4917,59.1421,59.2586,20895.0
2021-12-21 12:40:00,61.04,61.05,60.89,60.89,9712.0,59.278,59.2877,59.1323,59.1323,9712.0
2021-12-21 12:45:00,60.91,61.32,60.84,61.21,16089.0,59.1518,59.5499,59.0838,59.4431,16089.0
2021-12-21 12:50:00,61.24,61.5,61.24,61.33,27951.0,59.4722,59.7247,59.4722,59.5596,27951.0
2021-12-21 12:55:00,61.33,61.67,61.33,61.61,35289.0,59.5596,59.8898,59.5596,59.8316,35289.0
2021-12-21 13:00:00,61.63,61.65,61.43,61.56,21786.0,59.851,59.8704,59.6568,59.783,21786.0
2021-12-21 13:05:00,61.56,61.73,61.41,61.71,17797.0,59.783,59.9481,59.6373,59.9287,17797.0
2021-12-21 13:10:00,61.69,61.73,61.55,61.71,13720.0,59.9093,59.9481,59.7733,59.9287,13720.0
2021-12-21 13:15:00,61.72,61.91,61.67,61.88,17493.0,59.9384,60.1229,59.8898,60.0938,17493.0
2021-12-21 13:20:00,61.87,62.1,61.85,62.1,49372.0,60.0841,60.3074,60.0646,60.3074,49372.0
2021-12-21 13:25:00,62.1,62.2,61.99,62.15,23630.0,60.3074,60.4045,60.2006,60.356,23630.0
2021-12-21 13:30:00,62.15,62.5,62.15,62.49,39095.0,60.356,60.6959,60.356,60.6862,39095.0
2021-12-21 13:35:00,62.48,62.7,62.45,62.67,57645.0,60.6764,60.8901,60.6473,60.861,57645.0
2021-12-21 13:40:00,62.63,62.83,62.6,62.73,23789.0,60.8221,61.0163,60.793,60.9192,23789.0
2021-12-21 13:45:00,62.74,62.77,62.47,62.69,21096.0,60.9289,60.9581,60.6667,60.8804,21096.0
2021-12-21 13:50:00,62.68,62.87,62.67,62.84,20953.0,60.8707,61.0552,60.861,61.0261,20953.0
2021-12-21 13:55:00,62.85,62.86,62.72,62.81,17672.0,61.0358,61.0455,60.9095,60.9969,17672.0
2021-12-21 14:00:00,62.85,63.03,62.71,62.99,34722.0,61.0358,61.2106,60.8998,61.1717,34722.0
2021-12-21 14:05:00,62.99,63.04,62.75,62.87,21801.0,61.1717,61.2203,60.9387,61.0552,21801.0
2021-12-21 14:10:00,62.87,62.98,62.76,62.98,15125.0,61.0552,61.162,60.9484,61.162,15125.0
2021-12-21 14:15:00,62.97,63.21,62.89,63.21,25076.0,61.1523,61.3854,61.0746,61.3854,25076.0
2021-12-21 14:20:00,63.19,63.21,62.86,62.88,10890.0,61.366,61.3854,61.0455,61.0649,10890.0
2021-12-21 14:25:00,62.91,62.94,62.79,62.94,9718.0,61.094,61.1232,60.9775,61.1232,9718.0
2021-12-21 14:30:00,62.94,63.1,62.76,62.8,49508.0,61.1232,61.2785,60.9484,60.9872,49508.0
2021-12-21 14:35:00,62.82,62.9,62.69,62.74,20470.0,61.0066,61.0843,60.8804,60.9289,20470.0
2021-12-21 14:40:00,62.78,63.03,62.75,62.75,18008.0,60.9678,61.2106,60.9387,60.9387,18008.0
2021-12-21 14:45:00,62.77,63.02,62.66,62.86,17045.0,60.9581,61.2009,60.8513,61.0455,17045.0
2021-12-21 14:50:00,62.86,63.0,62.86,62.98,17651.0,61.0455,61.1814,61.0455,61.162,17651.0
2021-12-21 14:55:00,62.97,63.15,62.97,63.09,19150.0,61.1523,61.3271,61.1523,61.2688,19150.0
2021-12-21 15:00:00,63.08,63.22,63.01,63.12,19475.0,61.2591,61.3951,61.1911,61.298,19475.0
2021-12-21 15:05:00,63.11,63.12,62.84,62.98,16259.0,61.2883,61.298,61.0261,61.162,16259.0
2021-12-21 15:10:00,62.99,63.18,62.88,62.92,22863.0,61.1717,61.3562,61.0649,61.1037,22863.0
2021-12-21 15:15:00,62.94,63.05,62.81,62.82,13713.0,61.1232,61.23,60.9969,61.0066,13713.0
2021-12-21 15:20:00,62.84,62.85,62.64,62.68,25446.0,61.0261,61.0358,60.8318,60.8707,25446.0
2021-12-21 15:25:00,62.68,63.01,62.68,63.0,39290.0,60.8707,61.1911,60.8707,61.1814,39290.0
2021-12-21 15:30:00,62.99,63.16,62.93,63.0,40725.0,61.1717,61.3368,61.1135,61.1814,40725.0
2021-12-21 15:35:00,62.99,63.17,62.88,63.01,26119.0,61.1717,61.3465,61.0649,61.1911,26119.0
2021-12-21 15:40:00,63.02,63.03,62.63,62.69,22349.0,61.2009,61.2106,60.8221,60.8804,22349.0
2021-12-21 15:45:00,62.68,62.76,62.58,62.75,22943.0,60.8707,60.9484,60.7736,60.9387,22943.0
2021-12-21 15:50:00,62.76,63.38,62.71,63.31,57715.0,60.9484,61.5505,60.8998,61.4825,57715.0
2021-12-21 15:55:00,63.27,63.68,63.17,63.5,72600.0,61.4436,61.8418,61.3465,61.667,72600.0
2021-12-22 09:30:00,62.47,62.75,61.95,62.17,208150.0,60.6667,60.9387,60.1617,60.3754,208150.0
2021-12-22 09:35:00,62.15,62.5,61.96,62.14,53408.0,60.356,60.6959,60.1715,60.3463,53408.0
2021-12-22 09:40:00,62.23,62.85,61.7,62.8,61037.0,60.4337,61.0358,59.919,60.9872,61037.0
2021-12-22 09:45:00,62.8,63.49,62.74,63.31,59647.0,60.9872,61.6573,60.9289,61.4825,59647.0
2021-12-22 09:50:00,63.36,63.42,62.69,62.95,37449.0,61.531,61.5893,60.8804,61.1329,37449.0
2021-12-22 09:55:00,62.89,63.22,62.22,62.28,16033.0,61.0746,61.3951,60.424,60.4822,16033.0
2021-12-22 10:00:00,62.38,62.65,61.75,61.86,43944.0,60.5793,60.8415,59.9675,60.0743,43944.0
2021-12-22 10:05:00,61.84,62.11,61.61,61.94,28909.0,60.0549,60.3171,59.8316,60.152,28909.0
2021-12-22 10:10:00,62.24,62.5,62.1,62.36,17093.0,60.4434,60.6959,60.3074,60.5599,17093.0
2021-12-22 10:15:00,62.36,63.05,62.25,62.82,25698.0,60.5599,61.23,60.4531,61.0066,25698.0
2021-12-22 10:20:00,62.77,63.06,62.77,62.98,5923.0,60.9581,61.2397,60.9581,61.162,5923.0
2021-12-22 10:25:00,62.88,63.0,62.46,62.46,12084.0,61.0649,61.1814,60.657,60.657,12084.0
2021-12-22 10:30:00,62.51,62.71,62.5,62.56,3523.0,60.7056,60.8998,60.6959,60.7541,3523.0
2021-12-22 10:35:00,62.54,63.27,62.31,63.2,54294.0,60.7347,61.4436,60.5114,61.3757,54294.0
2021-12-22 10:40:00,63.2,63.47,63.08,63.2,47001.0,61.3757,61.6379,61.2591,61.3757,47001.0
2021-12-22 10:45:00,63.19,63.34,63.15,63.34,11023.0,61.366,61.5116,61.3271,61.5116,11023.0
2021-12-22 10:50:00,63.29,63.65,63.29,63.54,21977.0,61.4631,61.8127,61.4631,61.7058,21977.0
2021-12-22 10:55:00,63.56,63.78,63.43,63.75,29483.0,61.7253,61.9389,61.599,61.9098,29483.0
2021-12-22 11:00:00,63.75,63.78,63.5,63.59,5583.0,61.9098,61.9389,61.667,61.7544,5583.0
2021-12-22 11:05:00,63.53,63.6,63.28,63.6,33764.0,61.6961,61.7641,61.4534,61.7641,33764.0
2021-12-22 11:10:00,63.64,64.06,63.62,64.06,34357.0,61.803,62.2108,61.7835,62.2108,34357.0
2021-12-22 11:15:00,64.03,64.39,63.95,64.35,40433.0,62.1817,62.5313,62.104,62.4925,40433.0
2021-12-22 11:20:00,64.33,64.5,64.21,64.31,49935.0,62.473,62.6381,62.3565,62.4536,49935.0
2021-12-22 11:25:00,64.29,64.3,64.02,64.18,23448.0,62.4342,62.4439,62.172,62.3274,23448.0
2021-12-22 11:30:00,64.2,64.38,64.09,64.37,17886.0,62.3468,62.5216,62.24,62.5119,17886.0
2021-12-22 11:35:00,64.39,64.53,64.36,64.49,11263.0,62.5313,62.6673,62.5022,62.6284,11263.0
2021-12-22 11:40:00,64.5,64.69,64.45,64.59,13075.0,62.6381,62.8227,62.5896,62.7255,13075.0
2021-12-22 11:45:00,64.62,64.62,64.22,64.37,44856.0,62.7547,62.7547,62.3662,62.5119,44856.0
2021-12-22 11:50:00,64.39,64.74,64.38,64.74,17633.0,62.5313,62.8712,62.5216,62.8712,17633.0
2021-12-22 11:55:00,64.75,64.84,64.63,64.66,14907.0,62.8809,62.9683,62.7644,62.7935,14907.0
2021-12-22 12:00:00,64.69,65.11,64.6,65.09,56865.0,62.8227,63.2305,62.7353,63.2111,56865.0
2021-12-22 12:05:00,65.11,65.13,64.77,64.78,20376.0,63.2305,63.25,62.9003,62.9101,20376.0
2021-12-22 12:10:00,64.78,64.78,64.38,64.5,28941.0,62.9101,62.9101,62.5216,62.6381,28941.0
2021-12-22 12:15:00,64.51,64.52,64.3,64.43,20953.0,62.6478,62.6576,62.4439,62.5702,20953.0
2021-12-22 12:20:00,64.45,64.45,64.08,64.08,9260.0,62.5896,62.5896,62.2303,62.2303,9260.0
2021-12-22 12:25:00,64.1,64.56,64.1,64.49,26904.0,62.2497,62.6964,62.2497,62.6284,26904.0
2021-12-22 12:30:00,64.48,64.55,64.38,64.52,3047.0,62.6187,62.6867,62.5216,62.6576,3047.0
2021-12-22 12:35:00,64.51,64.61,64.37,64.38,12968.0,62.6478,62.745,62.5119,62.5216,12968.0
2021-12-22 12:40:00,64.45,64.53,64.28,64.39,5405.0,62.5896,62.6673,62.4245,62.5313,5405.0
2021-12-22 12:45:00,64.43,64.49,64.3,64.48,6434.0,62.5702,62.6284,62.4439,62.6187,6434.0
2021-12-22 12:50:00,64.5,64.7,64.5,64.62,10755.0,62.6381,62.8324,62.6381,62.7547,10755.0
2021-12-22 12:55:00,64.58,64.8,64.58,64.77,6099.0,62.7158,62.9295,62.7158,62.9003,6099.0
2021-12-22 13:00:00,64.72,65.03,64.53,64.98,25589.0,62.8518,63.1528,62.6673,63.1043,25589.0
2021-12-22 13:05:00,64.96,64.98,64.68,64.74,12751.0,63.0849,63.1043,62.8129,62.8712,12751.0
2021-12-22 13:10:00,64.76,64.77,64.56,64.64,6495.0,62.8906,62.9003,62.6964,62.7741,6495.0
2021-12-22 13:15:00,64.61,64.78,64.61,64.66,7398.0,62.745,62.9101,62.745,62.7935,7398.0
2021-12-22 13:20:00,64.71,64.71,64.44,64.44,8188.0,62.8421,62.8421,62.5799,62.5799,8188.0
2021-12-22 13:25:00,64.43,64.51,64.15,64.17,14646.0,62.5702,62.6478,62.2982,62.3177,14646.0
2021-12-22 13:30:00,64.19,64.42,64.19,64.36,7051.0,62.3371,62.5604,62.3371,62.5022,7051.0
2021-12-22 13:35:00,64.36,64.36,63.8,63.8,19066.0,62.5022,62.5022,61.9583,61.9583,19066.0
2021-12-22 13:40:00,63.84,63.87,63.69,63.82,4854.0,61.9972,62.0263,61.8515,61.9778,4854.0
2021-12-22 13:45:00,63.8,64.01,63.72,63.75,7786.0,61.9583,62.1623,61.8807,61.9098,7786.0
2021-12-22 13:50:00,63.82,64.05,63.78,64.02,7353.0,61.9778,62.2011,61.9389,62.172,7353.0
2021-12-22 13:55:00,64.03,64.08,63.95,64.03,8266.0,62.1817,62.2303,62.104,62.1817,8266.0
2021-12-22 14:00:00,64.03,64.03,63.72,63.93,11829.0,62.1817,62.1817,61.8807,62.0846,11829.0
2021-12-22 14:05:00,64.0,64.06,63.8,63.8,6286.0,62.1526,62.2108,61.9583,61.9583,6286.0
2021-12-22 14:10:00,63.86,64.0,63.76,63.99,12906.0,62.0166,62.1526,61.9195,62.1429,12906.0
2021-12-22 14:15:00,64.01,64.15,63.95,63.97,6787.0,62.1623,62.2982,62.104,62.1234,6787.0
2021-12-22 14:20:00,63.93,64.05,63.9,63.95,7275.0,62.0846,62.2011,62.0555,62.104,7275.0
2021-12-22 14:25:00,63.99,64.05,63.39,63.51,21635.0,62.1429,62.2011,61.5602,61.6767,21635.0
2021-12-22 14:30:00,63.53,64.01,63.53,63.91,13148.0,61.6961,62.1623,61.6961,62.0652,13148.0
2021-12-22 14:35:00,63.87,64.16,63.86,64.14,14871.0,62.0263,62.308,62.0166,62.2885,14871.0
2021-12-22 14:40:00,64.17,64.23,64.08,64.16,14196.0,62.3177,62.3759,62.2303,62.308,14196.0
2021-12-22 14:45:00,64.15,64.3,64.09,64.29,8900.0,62.2982,62.4439,62.24,62.4342,8900.0
2021-12-22 14:50:00,64.3,64.41,64.25,64.41,14250.0,62.4439,62.5507,62.3954,62.5507,14250.0
2021-12-22 14:55:00,64.42,64.6,64.42,64.58,9520.0,62.5604,62.7353,62.5604,62.7158,9520.0
2021-12-22 15:00:00,64.63,64.71,64.56,64.66,20387.0,62.7644,62.8421,62.6964,62.7935,20387.0
2021-12-22 15:05:00,64.65,64.75,64.56,64.73,14488.0,62.7838,62.8809,62.6964,62.8615,14488.0
2021-12-22 15:10:00,64.72,64.84,64.72,64.82,5784.0,62.8518,62.9683,62.8518,62.9489,5784.0
2021-12-22 15:15:00,64.82,64.84,64.29,64.31,15644.0,62.9489,62.9683,62.4342,62.4536,15644.0
2021-12-22 15:20:00,64.33,64.62,64.21,64.6,14492.0,62.473,62.7547,62.3565,62.7353,14492.0
2021-12-22 15:25:00,64.63,64.66,64.53,64.6,5503.0,62.7644,62.7935,62.6673,62.7353,5503.0
2021-12-22 15:30:00,64.57,64.61,64.25,64.26,8680.0,62.7061,62.745,62.3954,62.4051,8680.0
2021-12-22 15:35:00,64.3,64.63,64.3,64.63,7472.0,62.4439,62.7644,62.4439,62.7644,7472.0
2021-12-22 15:40:00,64.59,64.64,64.39,64.56,8293.0,62.7255,62.7741,62.5313,62.6964,8293.0
2021-12-22 15:45:00,64.59,64.79,64.48,64.68,19179.0,62.7255,62.9198,62.6187,62.8129,19179.0
2021-12-22 15:50:00,64.69,65.22,64.6,65.19,93879.0,62.8227,63.3374,62.7353,63.3082,93879.0
2021-12-22 15:55:00,65.16,65.53,65.16,65.52,130049.0,63.2791,63.6384,63.2791,63.6287,130049.0
2021-12-23 09:30:00,66.0,67.02,65.96,66.7,205177.0,64.0948,65.0854,64.056,64.7746,205177.0
2021-12-23 09:35:00,66.69,67.26,66.46,66.89,55499.0,64.7649,65.3185,64.5416,64.9591,55499.0
2021-12-23 09:40:00,66.91,67.14,66.38,66.96,43919.0,64.9786,65.2019,64.4639,65.0271,43919.0
2021-12-23 09:45:00,67.01,67.08,66.6,66.86,22714.0,65.0757,65.1437,64.6775,64.93,22714.0
2021-12-23 09:50:00,66.91,67.26,66.75,67.07,29444.0,64.9786,65.3185,64.8232,65.134,29444.0
2021-12-23 09:55:00,67.0,67.43,66.8,67.4,51490.0,65.066,65.4836,64.8717,65.4544,51490.0
2021-12-23 10:00:00,67.4,67.9,67.36,67.53,49671.0,65.4544,65.94,65.4156,65.5807,49671.0
2021-12-23 10:05:00,67.59,67.96,67.31,67.79,45614.0,65.6389,65.9983,65.367,65.8332,45614.0
2021-12-23 10:10:00,67.88,68.07,67.76,67.86,76691.0,65.9206,66.1051,65.804,65.9011,76691.0
2021-12-23 10:15:00,67.88,68.15,67.82,68.09,29489.0,65.9206,66.1828,65.8623,66.1245,29489.0
2021-12-23 10:20:00,68.02,68.24,67.9,68.2,29692.0,66.0565,66.2702,65.94,66.2313,29692.0
2021-12-23 10:25:00,68.2,68.35,67.74,67.85,52040.0,66.2313,66.377,65.7846,65.8914,52040.0
2021-12-23 10:30:00,67.9,67.95,67.33,67.7,55037.0,65.94,65.9885,65.3864,65.7458,55037.0
2021-12-23 10:35:00,67.75,67.82,67.62,67.72,14186.0,65.7943,65.8623,65.6681,65.7652,14186.0
2021-12-23 10:40:00,67.77,67.95,67.74,67.87,17212.0,65.8137,65.9885,65.7846,65.9109,17212.0
2021-12-23 10:45:00,67.9,67.95,67.71,67.76,15049.0,65.94,65.9885,65.7555,65.804,15049.0
2021-12-23 10:50:00,67.81,67.83,67.48,67.58,15557.0,65.8526,65.872,65.5321,65.6292,15557.0
2021-12-23 10:55:00,67.58,68.0,67.58,67.99,32234.0,65.6292,66.0371,65.6292,66.0274,32234.0
2021-12-23 11:00:00,68.0,68.04,67.69,67.74,43753.0,66.0371,66.076,65.7361,65.7846,43753.0
2021-12-23 11:05:00,67.76,67.93,67.62,67.7,16144.0,65.804,65.9691,65.6681,65.7458,16144.0
2021-12-23 11:10:00,67.74,67.99,67.73,67.88,17763.0,65.7846,66.0274,65.7749,65.9206,17763.0
2021-12-23 11:15:00,67.89,68.12,67.89,68.1,45975.0,65.9303,66.1536,65.9303,66.1342,45975.0
2021-12-23 11:20:00,68.02,68.22,67.94,68.2,22701.0,66.0565,66.2508,65.9788,66.2313,22701.0
2021-12-23 11:25:00,68.2,68.23,68.08,68.2,19730.0,66.2313,66.2605,66.1148,66.2313,19730.0
2021-12-23 11:30:00,68.25,68.57,68.25,68.53,66494.0,66.2799,66.5907,66.2799,66.5518,66494.0
2021-12-23 11:35:00,68.54,68.74,68.54,68.71,30710.0,66.5615,66.7557,66.5615,66.7266,30710.0
2021-12-23 11:40:00,68.71,68.71,68.46,68.51,16844.0,66.7266,66.7266,66.4838,66.5324,16844.0
2021-12-23 11:45:00,68.51,68.6,68.33,68.43,39291.0,66.5324,66.6198,66.3576,66.4547,39291.0
2021-12-23 11:50:00,68.45,68.53,68.25,68.31,15792.0,66.4741,66.5518,66.2799,66.3382,15792.0
2021-12-23 11:55:00,68.34,68.36,68.18,68.36,17391.0,66.3673,66.3867,66.2119,66.3867,17391.0
2021-12-23 12:00:00,68.39,68.39,68.1,68.17,13373.0,66.4158,66.4158,66.1342,66.2022,13373.0
2021-12-23 12:05:00,68.18,68.27,68.05,68.09,14149.0,66.2119,66.2993,66.0857,66.1245,14149.0
2021-12-23 12:10:00,68.1,68.17,67.97,67.97,15665.0,66.1342,66.2022,66.008,66.008,15665.0
2021-12-23 12:15:00,67.99,68.02,67.82,67.93,11202.0,66.0274,66.0565,65.8623,65.9691,11202.0
2021-12-23 12:20:00,67.94,68.09,67.94,68.02,12731.0,65.9788,66.1245,65.9788,66.0565,12731.0
2021-12-23 12:25:00,68.03,68.12,67.86,67.88,17639.0,66.0662,66.1536,65.9011,65.9206,17639.0
2021-12-23 12:30:00,67.88,67.92,67.75,67.88,22915.0,65.9206,65.9594,65.7943,65.9206,22915.0
2021-12-23 12:35:00,67.87,68.07,67.87,67.96,7896.0,65.9109,66.1051,65.9109,65.9983,7896.0
2021-12-23 12:40:00,67.95,68.24,67.95,68.2,11527.0,65.9885,66.2702,65.9885,66.2313,11527.0
2021-12-23 12:45:00,68.18,68.24,67.92,68.0,16440.0,66.2119,66.2702,65.9594,66.0371,16440.0
2021-12-23 12:50:00,67.96,68.03,67.86,67.96,11173.0,65.9983,66.0662,65.9011,65.9983,11173.0
2021-12-23 12:55:00,67.95,68.0,67.94,68.0,3345.0,65.9885,66.0371,65.9788,66.0371,3345.0
2021-12-23 13:00:00,68.0,68.17,67.99,67.99,9972.0,66.0371,66.2022,66.0274,66.0274,9972.0
2021-12-23 13:05:00,68.1,68.1,67.95,67.95,8982.0,66.1342,66.1342,65.9885,65.9885,8982.0
2021-12-23 13:10:00,67.97,68.04,67.72,67.77,20345.0,66.008,66.076,65.7652,65.8137,20345.0
2021-12-23 13:15:00,67.76,67.89,67.7,67.84,9672.0,65.804,65.9303,65.7458,65.8817,9672.0
2021-12-23 13:20:00,67.84,67.98,67.83,67.94,12136.0,65.8817,66.0177,65.872,65.9788,12136.0
2021-12-23 13:25:00,67.94,68.19,67.91,68.18,18151.0,65.9788,66.2216,65.9497,66.2119,18151.0
2021-12-23 13:30:00,68.15,68.19,68.06,68.1,7402.0,66.1828,66.2216,66.0954,66.1342,7402.0
2021-12-23 13:35:00,68.12,68.17,68.05,68.11,8079.0,66.1536,66.2022,66.0857,66.1439,8079.0
2021-12-23 13:40:00,68.11,68.22,68.08,68.18,10248.0,66.1439,66.2508,66.1148,66.2119,10248.0
2021-12-23 13:45:00,68.19,68.27,68.06,68.27,23318.0,66.2216,66.2993,66.0954,66.2993,23318.0
2021-12-23 13:50:00,68.27,68.47,68.27,68.47,31154.0,66.2993,66.4935,66.2993,66.4935,31154.0
2021-12-23 13:55:00,68.48,68.49,68.41,68.44,10982.0,66.5032,66.513,66.4353,66.4644,10982.0
2021-12-23 14:00:00,68.47,68.5,68.38,68.42,9514.0,66.4935,66.5227,66.4061,66.445,9514.0
2021-12-23 14:05:00,68.45,68.46,68.23,68.23,18985.0,66.4741,66.4838,66.2605,66.2605,18985.0
2021-12-23 14:10:00,68.29,68.38,68.23,68.3,12129.0,66.3187,66.4061,66.2605,66.3284,12129.0
2021-12-23 14:15:00,68.33,68.35,68.15,68.28,16118.0,66.3576,66.377,66.1828,66.309,16118.0
2021-12-23 14:20:00,68.34,68.41,68.3,68.38,4748.0,66.3673,66.4353,66.3284,66.4061,4748.0
2021-12-23 14:25:00,68.43,68.44,68.26,68.27,4967.0,66.4547,66.4644,66.2896,66.2993,4967.0
2021-12-23 14:30:00,68.26,68.3,68.1,68.13,9058.0,66.2896,66.3284,66.1342,66.1634,9058.0
2021-12-23 14:35:00,68.11,68.18,68.1,68.16,8855.0,66.1439,66.2119,66.1342,66.1925,8855.0
2021-12-23 14:40:00,68.16,68.34,68.16,68.32,6320.0,66.1925,66.3673,66.1925,66.3479,6320.0
2021-12-23 14:45:00,68.33,68.36,68.28,68.32,17362.0,66.3576,66.3867,66.309,66.3479,17362.0
2021-12-23 14:50:00,68.29,68.34,68.27,68.33,8500.0,66.3187,66.3673,66.2993,66.3576,8500.0
2021-12-23 14:55:00,68.32,68.35,68.23,68.26,11310.0,66.3479,66.377,66.2605,66.2896,11310.0
2021-12-23 15:00:00,68.25,68.25,67.81,67.83,26342.0,66.2799,66.2799,65.8526,65.872,26342.0
2021-12-23 15:05:00,67.89,68.03,67.85,67.97,16619.0,65.9303,66.0662,65.8914,66.008,16619.0
2021-12-23 15:10:00,67.95,68.16,67.94,68.14,15037.0,65.9885,66.1925,65.9788,66.1731,15037.0
2021-12-23 15:15:00,68.18,68.27,68.01,68.03,10678.0,66.2119,66.2993,66.0468,66.0662,10678.0
2021-12-23 15:20:00,68.02,68.2,67.97,67.99,12945.0,66.0565,66.2313,66.008,66.0274,12945.0
2021-12-23 15:25:00,68.0,68.03,67.73,67.73,20507.0,66.0371,66.0662,65.7749,65.7749,20507.0
2021-12-23 15:30:00,67.78,67.78,67.51,67.62,22577.0,65.8235,65.8235,65.5612,65.6681,22577.0
2021-12-23 15:35:00,67.61,67.78,67.55,67.74,14374.0,65.6584,65.8235,65.6001,65.7846,14374.0
2021-12-23 15:40:00,67.73,67.93,67.72,67.93,16291.0,65.7749,65.9691,65.7652,65.9691,16291.0
2021-12-23 15:45:00,67.91,68.18,67.91,68.1,31579.0,65.9497,66.2119,65.9497,66.1342,31579.0
2021-12-23 15:50:00,68.15,68.26,68.12,68.16,59351.0,66.1828,66.2896,66.1536,66.1925,59351.0
2021-12-23 15:55:00,68.14,68.14,67.37,67.41,65511.0,66.1731,66.1731,65.4253,65.4641,65511.0
2021-12-27 09:30:00,68.09,69.05,68.07,69.0,290316.0,66.1245,67.0568,66.1051,67.0082,290316.0
2021-12-27 09:35:00,69.04,69.83,68.96,69.67,130246.0,67.0471,67.8143,66.9694,67.6589,130246.0
2021-12-27 09:40:00,69.67,70.34,69.6,70.01,156185.0,67.6589,68.3096,67.5909,67.9891,156185.0
2021-12-27 09:45:00,69.96,70.07,69.34,69.7,45963.0,67.9405,68.0474,67.3384,67.688,45963.0
2021-12-27 09:50:00,69.64,69.73,69.26,69.36,38463.0,67.6298,67.7172,67.2607,67.3578,38463.0
2021-12-27 09:55:00,69.4,69.9,69.37,69.9,38787.0,67.3967,67.8823,67.3676,67.8823,38787.0
2021-12-27 10:00:00,69.95,70.31,69.8,70.31,47513.0,67.9308,68.2804,67.7851,68.2804,47513.0
2021-12-27 10:05:00,70.32,70.8,70.19,70.78,62083.0,68.2901,68.7563,68.1639,68.7369,62083.0
2021-12-27 10:10:00,70.8,70.85,70.45,70.79,15387.0,68.7563,68.8048,68.4164,68.7466,15387.0
2021-12-27 10:15:00,70.8,70.91,70.6,70.8,25597.0,68.7563,68.8631,68.5621,68.7563,25597.0
2021-12-27 10:20:00,70.8,71.18,70.61,71.14,82226.0,68.7563,69.1253,68.5718,69.0865,82226.0
2021-12-27 10:25:00,71.15,71.35,70.98,71.35,28471.0,69.0962,69.2904,68.9311,69.2904,28471.0
2021-12-27 10:30:00,71.36,71.64,71.14,71.63,74140.0,69.3001,69.572,69.0865,69.5623,74140.0
2021-12-27 10:35:00,71.65,71.68,71.5,71.67,29771.0,69.5817,69.6109,69.4361,69.6012,29771.0
2021-12-27 10:40:00,71.69,71.69,71.35,71.43,19970.0,69.6206,69.6206,69.2904,69.3681,19970.0
2021-12-27 10:45:00,71.47,71.61,71.39,71.57,30413.0,69.4069,69.5429,69.3292,69.5041,30413.0
2021-12-27 10:50:00,71.58,71.62,71.33,71.45,17318.0,69.5138,69.5526,69.271,69.3875,17318.0
2021-12-27 10:55:00,71.4,71.71,71.4,71.56,27984.0,69.339,69.64,69.339,69.4943,27984.0
2021-12-27 11:00:00,71.55,71.63,71.4,71.63,16658.0,69.4846,69.5623,69.339,69.5623,16658.0
2021-12-27 11:05:00,71.58,71.69,71.44,71.63,36991.0,69.5138,69.6206,69.3778,69.5623,36991.0
2021-12-27 11:10:00,71.62,71.85,71.62,71.77,39955.0,69.5526,69.776,69.5526,69.6983,39955.0
2021-12-27 11:15:00,71.8,71.8,71.38,71.38,18961.0,69.7274,69.7274,69.3195,69.3195,18961.0
2021-12-27 11:20:00,71.37,71.54,71.17,71.43,26859.0,69.3098,69.4749,69.1156,69.3681,26859.0
2021-12-27 11:25:00,71.43,71.69,71.36,71.69,13286.0,69.3681,69.6206,69.3001,69.6206,13286.0
2021-12-27 11:30:00,71.7,71.7,71.46,71.5,12302.0,69.6303,69.6303,69.3972,69.4361,12302.0
2021-12-27 11:35:00,71.51,71.89,71.46,71.86,25678.0,69.4458,69.8148,69.3972,69.7857,25678.0
2021-12-27 11:40:00,71.83,71.94,71.77,71.92,44473.0,69.7565,69.8634,69.6983,69.844,44473.0
2021-12-27 11:45:00,71.87,71.97,71.69,71.69,17975.0,69.7954,69.8925,69.6206,69.6206,17975.0
2021-12-27 11:50:00,71.73,71.93,71.7,71.89,12407.0,69.6594,69.8537,69.6303,69.8148,12407.0
2021-12-27 11:55:00,71.87,71.94,71.64,71.81,8624.0,69.7954,69.8634,69.572,69.7371,8624.0
2021-12-27 12:00:00,71.79,72.0,71.75,71.91,42716.0,69.7177,69.9216,69.6789,69.8342,42716.0
2021-12-27 12:05:00,71.95,72.05,71.89,72.05,75079.0,69.8731,69.9702,69.8148,69.9702,75079.0
2021-12-27 12:10:00,72.02,72.16,71.97,72.14,15254.0,69.9411,70.077,69.8925,70.0576,15254.0
2021-12-27 12:15:00,72.15,72.18,72.07,72.15,12771.0,70.0673,70.0964,69.9896,70.0673,12771.0
2021-12-27 12:20:00,72.15,72.23,72.06,72.17,17493.0,70.0673,70.145,69.9799,70.0867,17493.0
2021-12-27 12:25:00,72.13,72.23,72.13,72.23,9379.0,70.0479,70.145,70.0479,70.145,9379.0
2021-12-27 12:30:00,72.24,72.3,71.93,71.98,20294.0,70.1547,70.213,69.8537,69.9022,20294.0
2021-12-27 12:35:00,71.96,72.01,71.88,71.97,7775.0,69.8828,69.9314,69.8051,69.8925,7775.0
2021-12-27 12:40:00,71.92,71.92,71.69,71.84,10833.0,69.844,69.844,69.6206,69.7663,10833.0
2021-12-27 12:45:00,71.8,71.93,71.8,71.91,5951.0,69.7274,69.8537,69.7274,69.8342,5951.0
2021-12-27 12:50:00,71.89,71.94,71.73,71.76,8195.0,69.8148,69.8634,69.6594,69.6886,8195.0
2021-12-27 12:55:00,71.8,72.03,71.77,72.03,10464.0,69.7274,69.9508,69.6983,69.9508,10464.0
2021-12-27 13:00:00,72.04,72.04,71.87,72.02,10428.0,69.9605,69.9605,69.7954,69.9411,10428.0
2021-12-27 13:05:00,72.05,72.05,71.92,71.97,8018.0,69.9702,69.9702,69.844,69.8925,8018.0
2021-12-27 13:10:00,71.96,72.17,71.89,72.16,14417.0,69.8828,70.0867,69.8148,70.077,14417.0
2021-12-27 13:15:00,72.15,72.22,72.06,72.1,18342.0,70.0673,70.1353,69.9799,70.0188,18342.0
2021-12-27 13:20:00,72.11,72.14,72.0,72.14,35960.0,70.0285,70.0576,69.9216,70.0576,35960.0
2021-12-27 13:25:00,72.12,72.28,72.12,72.16,17584.0,70.0382,70.1936,70.0382,70.077,17584.0
2021-12-27 13:30:00,72.18,72.19,72.07,72.19,10845.0,70.0964,70.1062,69.9896,70.1062,10845.0
2021-12-27 13:35:00,72.17,72.45,72.17,72.39,44793.0,70.0867,70.3587,70.0867,70.3004,44793.0
2021-12-27 13:40:00,72.42,72.42,72.27,72.3,7387.0,70.3295,70.3295,70.1838,70.213,7387.0
2021-12-27 13:45:00,72.28,72.45,72.27,72.4,8288.0,70.1936,70.3587,70.1838,70.3101,8288.0
2021-12-27 13:50:00,72.41,72.47,72.35,72.46,11796.0,70.3198,70.3781,70.2615,70.3684,11796.0
2021-12-27 13:55:00,72.46,72.52,72.45,72.5,44668.0,70.3684,70.4266,70.3587,70.4072,44668.0
2021-12-27 14:00:00,72.51,72.59,72.36,72.59,33948.0,70.4169,70.4946,70.2712,70.4946,33948.0
2021-12-27 14:05:00,72.59,72.72,72.53,72.69,46710.0,70.4946,70.6209,70.4363,70.5917,46710.0
2021-12-27 14:10:00,72.69,72.86,72.68,72.85,24327.0,70.5917,70.7568,70.582,70.7471,24327.0
2021-12-27 14:15:00,72.87,72.92,72.78,72.81,28154.0,70.7665,70.8151,70.6791,70.7083,28154.0
2021-12-27 14:20:00,72.8,72.93,72.77,72.93,15782.0,70.6985,70.8248,70.6694,70.8248,15782.0
2021-12-27 14:25:00,72.91,72.95,72.87,72.95,19429.0,70.8054,70.8442,70.7665,70.8442,19429.0
2021-12-27 14:30:00,72.93,72.97,72.83,72.97,20416.0,70.8248,70.8636,70.7277,70.8636,20416.0
2021-12-27 14:35:00,72.98,73.0,72.91,72.98,24720.0,70.8734,70.8928,70.8054,70.8734,24720.0
2021-12-27 14:40:00,72.99,72.99,72.84,72.84,18889.0,70.8831,70.8831,70.7374,70.7374,18889.0
2021-12-27 14:45:00,72.83,72.83,72.61,72.65,27345.0,70.7277,70.7277,70.514,70.5529,27345.0
2021-12-27 14:50:00,72.64,72.64,72.39,72.49,15215.0,70.5432,70.5432,70.3004,70.3975,15215.0
2021-12-27 14:55:00,72.53,72.53,72.41,72.42,8381.0,70.4363,70.4363,70.3198,70.3295,8381.0
2021-12-27 15:00:00,72.42,72.43,72.15,72.17,20309.0,70.3295,70.3392,70.0673,70.0867,20309.0
2021-12-27 15:05:00,72.15,72.27,72.14,72.26,34299.0,70.0673,70.1838,70.0576,70.1741,34299.0
2021-12-27 15:10:00,72.26,72.37,72.25,72.37,9978.0,70.1741,70.281,70.1644,70.281,9978.0
2021-12-27 15:15:00,72.36,72.36,72.16,72.24,11801.0,70.2712,70.2712,70.077,70.1547,11801.0
2021-12-27 15:20:00,72.24,72.29,71.98,72.14,19972.0,70.1547,70.2033,69.9022,70.0576,19972.0
2021-12-27 15:25:00,72.16,72.42,72.16,72.35,28766.0,70.077,70.3295,70.077,70.2615,28766.0
2021-12-27 15:30:00,72.35,72.55,72.35,72.49,32303.0,70.2615,70.4558,70.2615,70.3975,32303.0
2021-12-27 15:35:00,72.5,72.56,72.23,72.25,45850.0,70.4072,70.4655,70.145,70.1644,45850.0
2021-12-27 15:40:00,72.21,72.46,72.12,72.45,29407.0,70.1256,70.3684,70.0382,70.3587,29407.0
2021-12-27 15:45:00,72.45,72.46,72.25,72.36,30541.0,70.3587,70.3684,70.1644,70.2712,30541.0
2021-12-27 15:50:00,72.36,72.93,72.36,72.91,54514.0,70.2712,70.8248,70.2712,70.8054,54514.0
2021-12-27 15:55:00,72.87,73.0,72.82,72.99,129993.0,70.7665,70.8928,70.718,70.8831,129993.0
2021-12-28 09:30:00,73.96,73.96,71.78,72.08,280080.0,71.8251,71.8251,69.708,69.9993,280080.0
2021-12-28 09:35:00,71.89,72.3,71.45,71.72,94936.0,69.8148,70.213,69.3875,69.6497,94936.0
2021-12-28 09:40:00,71.76,72.75,71.76,72.17,40473.0,69.6886,70.65,69.6886,70.0867,40473.0
2021-12-28 09:45:00,72.18,72.54,71.55,71.87,33398.0,70.0964,70.4461,69.4846,69.7954,33398.0
2021-12-28 09:50:00,71.77,72.25,71.58,72.2,26600.0,69.6983,70.1644,69.5138,70.1159,26600.0
2021-12-28 09:55:00,72.19,72.85,72.19,72.27,29414.0,70.1062,70.7471,70.1062,70.1838,29414.0
2021-12-28 10:00:00,72.3,72.53,72.08,72.49,19169.0,70.213,70.4363,69.9993,70.3975,19169.0
2021-12-28 10:05:00,72.42,72.45,71.22,71.22,55704.0,70.3295,70.3587,69.1642,69.1642,55704.0
2021-12-28 10:10:00,71.21,71.6,70.61,70.75,101640.0,69.1544,69.5332,68.5718,68.7077,101640.0
2021-12-28 10:15:00,70.8,71.05,70.35,70.35,75795.0,68.7563,68.9991,68.3193,68.3193,75795.0
2021-12-28 10:20:00,70.42,71.24,70.42,71.12,55611.0,68.3872,69.1836,68.3872,69.067,55611.0
2021-12-28 10:25:00,71.11,71.24,70.89,71.18,16039.0,69.0573,69.1836,68.8437,69.1253,16039.0
2021-12-28 10:30:00,71.22,71.63,71.04,71.61,17389.0,69.1642,69.5623,68.9894,69.5429,17389.0
2021-12-28 10:35:00,71.66,72.08,71.66,71.7,37787.0,69.5915,69.9993,69.5915,69.6303,37787.0
2021-12-28 10:40:00,71.73,71.79,71.39,71.4,8509.0,69.6594,69.7177,69.3292,69.339,8509.0
2021-12-28 10:45:00,71.45,71.59,71.26,71.26,14958.0,69.3875,69.5235,69.203,69.203,14958.0
2021-12-28 10:50:00,71.36,71.67,71.17,71.27,16365.0,69.3001,69.6012,69.1156,69.2127,16365.0
2021-12-28 10:55:00,71.27,71.58,71.27,71.31,11700.0,69.2127,69.5138,69.2127,69.2516,11700.0
2021-12-28 11:00:00,71.37,71.67,71.37,71.6,10453.0,69.3098,69.6012,69.3098,69.5332,10453.0
2021-12-28 11:05:00,71.56,71.56,70.82,70.82,37683.0,69.4943,69.4943,68.7757,68.7757,37683.0
2021-12-28 11:10:00,70.8,70.97,70.8,70.85,12855.0,68.7563,68.9214,68.7563,68.8048,12855.0
2021-12-28 11:15:00,70.86,70.86,70.23,70.23,36594.0,68.8145,68.8145,68.2027,68.2027,36594.0
2021-12-28 11:20:00,70.21,70.41,70.13,70.25,18740.0,68.1833,68.3775,68.1056,68.2222,18740.0
2021-12-28 11:25:00,70.31,70.51,70.13,70.43,10015.0,68.2804,68.4747,68.1056,68.397,10015.0
2021-12-28 11:30:00,70.41,70.49,70.03,70.31,13847.0,68.3775,68.4552,68.0085,68.2804,13847.0
2021-12-28 11:35:00,70.31,70.37,70.01,70.18,14511.0,68.2804,68.3387,67.9891,68.1542,14511.0
2021-12-28 11:40:00,70.3,70.31,70.12,70.21,9910.0,68.2707,68.2804,68.0959,68.1833,9910.0
2021-12-28 11:45:00,70.23,70.55,70.19,70.49,11441.0,68.2027,68.5135,68.1639,68.4552,11441.0
2021-12-28 11:50:00,70.48,70.99,70.43,70.99,13215.0,68.4455,68.9408,68.397,68.9408,13215.0
2021-12-28 11:55:00,70.99,71.06,70.78,70.86,14450.0,68.9408,69.0088,68.7369,68.8145,14450.0
2021-12-28 12:00:00,70.9,71.04,70.74,71.0,14559.0,68.8534,68.9894,68.698,68.9505,14559.0
2021-12-28 12:05:00,70.91,70.99,70.79,70.82,9201.0,68.8631,68.9408,68.7466,68.7757,9201.0
2021-12-28 12:10:00,70.83,71.01,70.75,70.8,14224.0,68.7854,68.9602,68.7077,68.7563,14224.0
2021-12-28 12:15:00,70.79,70.85,70.58,70.69,10178.0,68.7466,68.8048,68.5426,68.6495,10178.0
2021-12-28 12:20:00,70.72,70.73,70.59,70.73,6336.0,68.6786,68.6883,68.5523,68.6883,6336.0
2021-12-28 12:25:00,70.71,70.98,70.1,70.24,34357.0,68.6689,68.9311,68.0765,68.2124,34357.0
2021-12-28 12:30:00,70.24,70.43,69.58,69.58,68916.0,68.2124,68.397,67.5715,67.5715,68916.0
2021-12-28 12:35:00,69.59,70.02,69.59,70.02,15966.0,67.5812,67.9988,67.5812,67.9988,15966.0
2021-12-28 12:40:00,69.98,70.14,69.95,70.09,11819.0,67.96,68.1153,67.9308,68.0668,11819.0
2021-12-28 12:45:00,70.12,70.13,69.83,69.91,9668.0,68.0959,68.1056,67.8143,67.892,9668.0
2021-12-28 12:50:00,69.92,70.33,69.88,70.15,9217.0,67.9017,68.2998,67.8628,68.125,9217.0
2021-12-28 12:55:00,70.14,70.33,70.13,70.29,5200.0,68.1153,68.2998,68.1056,68.261,5200.0
2021-12-28 13:00:00,70.26,70.38,70.12,70.38,11488.0,68.2319,68.3484,68.0959,68.3484,11488.0
2021-12-28 13:05:00,70.36,70.41,70.26,70.31,6620.0,68.329,68.3775,68.2319,68.2804,6620.0
2021-12-28 13:10:00,70.23,70.26,70.06,70.08,10053.0,68.2027,68.2319,68.0376,68.0571,10053.0
2021-12-28 13:15:00,70.05,70.14,69.87,69.88,13340.0,68.0279,68.1153,67.8531,67.8628,13340.0
2021-12-28 13:20:00,69.91,70.0,69.68,69.84,20023.0,67.892,67.9794,67.6686,67.824,20023.0
2021-12-28 13:25:00,69.86,70.14,69.73,70.14,6442.0,67.8434,68.1153,67.7172,68.1153,6442.0
2021-12-28 13:30:00,70.11,70.17,69.88,69.94,15030.0,68.0862,68.1445,67.8628,67.9211,15030.0
2021-12-28 13:35:00,69.97,70.0,69.69,69.74,6150.0,67.9502,67.9794,67.6783,67.7269,6150.0
2021-12-28 13:40:00,69.71,69.98,69.6,69.79,10038.0,67.6977,67.96,67.5909,67.7754,10038.0
2021-12-28 13:45:00,69.8,70.06,69.75,70.06,6796.0,67.7851,68.0376,67.7366,68.0376,6796.0
2021-12-28 13:50:00,70.07,70.14,69.98,69.98,3358.0,68.0474,68.1153,67.96,67.96,3358.0
2021-12-28 13:55:00,70.03,70.33,69.93,70.3,11481.0,68.0085,68.2998,67.9114,68.2707,11481.0
2021-12-28 14:00:00,70.31,70.33,69.66,69.69,24635.0,68.2804,68.2998,67.6492,67.6783,24635.0
2021-12-28 14:05:00,69.7,69.86,69.7,69.74,7572.0,67.688,67.8434,67.688,67.7269,7572.0
2021-12-28 14:10:00,69.77,70.01,69.77,70.01,6716.0,67.756,67.9891,67.756,67.9891,6716.0
2021-12-28 14:15:00,70.07,70.35,70.05,70.25,7611.0,68.0474,68.3193,68.0279,68.2222,7611.0
2021-12-28 14:20:00,70.32,70.55,70.3,70.51,16641.0,68.2901,68.5135,68.2707,68.4747,16641.0
2021-12-28 14:25:00,70.52,70.64,70.37,70.59,15499.0,68.4844,68.6009,68.3387,68.5523,15499.0
2021-12-28 14:30:00,70.61,70.81,70.59,70.67,22120.0,68.5718,68.766,68.5523,68.63,22120.0
2021-12-28 14:35:00,70.63,70.7,70.58,70.7,8395.0,68.5912,68.6592,68.5426,68.6592,8395.0
2021-12-28 14:40:00,70.69,70.84,70.67,70.75,3650.0,68.6495,68.7951,68.63,68.7077,3650.0
2021-12-28 14:45:00,70.78,70.82,70.44,70.78,9308.0,68.7369,68.7757,68.4067,68.7369,9308.0
2021-12-28 14:50:00,70.77,70.99,70.58,70.87,14483.0,68.7271,68.9408,68.5426,68.8243,14483.0
2021-12-28 14:55:00,70.89,70.89,70.7,70.84,5720.0,68.8437,68.8437,68.6592,68.7951,5720.0
2021-12-28 15:00:00,70.87,70.89,70.7,70.78,8063.0,68.8243,68.8437,68.6592,68.7369,8063.0
2021-12-28 15:05:00,70.76,71.14,70.7,71.14,15471.0,68.7174,69.0865,68.6592,69.0865,15471.0
2021-12-28 15:10:00,71.11,71.36,71.05,71.33,22906.0,69.0573,69.3001,68.9991,69.271,22906.0
2021-12-28 15:15:00,71.28,71.39,71.19,71.38,11524.0,69.2224,69.3292,69.135,69.3195,11524.0
2021-12-28 15:20:00,71.39,71.49,71.25,71.29,20626.0,69.3292,69.4264,69.1933,69.2321,20626.0
2021-12-28 15:25:00,71.31,71.37,71.2,71.26,16500.0,69.2516,69.3098,69.1447,69.203,16500.0
2021-12-28 15:30:00,71.29,71.4,71.0,71.15,26578.0,69.2321,69.339,68.9505,69.0962,26578.0
2021-12-28 15:35:00,71.15,71.4,71.15,71.39,16795.0,69.0962,69.339,69.0962,69.3292,16795.0
2021-12-28 15:40:00,71.38,71.58,71.3,71.53,21354.0,69.3195,69.5138,69.2418,69.4652,21354.0
2021-12-28 15:45:00,71.54,71.71,71.27,71.36,36074.0,69.4749,69.64,69.2127,69.3001,36074.0
2021-12-28 15:50:00,71.35,71.35,70.64,70.69,38628.0,69.2904,69.2904,68.6009,68.6495,38628.0
2021-12-28 15:55:00,70.65,70.7,70.23,70.46,60487.0,68.6106,68.6592,68.2027,68.4261,60487.0
2021-12-29 09:30:00,70.42,72.11,70.39,71.84,196270.0,68.3872,70.0285,68.3581,69.7663,196270.0
2021-12-29 09:35:00,71.88,72.14,71.5,71.7,52270.0,69.8051,70.0576,69.4361,69.6303,52270.0
2021-12-29 09:40:00,71.78,72.22,71.06,71.06,74238.0,69.708,70.1353,69.0088,69.0088,74238.0
2021-12-29 09:45:00,71.12,71.39,70.67,71.24,56040.0,69.067,69.3292,68.63,69.1836,56040.0
2021-12-29 09:50:00,71.25,71.94,70.97,71.76,51866.0,69.1933,69.8634,68.9214,69.6886,51866.0
2021-12-29 09:55:00,71.76,71.89,71.49,71.86,34369.0,69.6886,69.8148,69.4264,69.7857,34369.0
2021-12-29 10:00:00,71.9,71.94,71.55,71.68,40557.0,69.8245,69.8634,69.4846,69.6109,40557.0
2021-12-29 10:05:00,71.71,71.8,71.41,71.67,58370.0,69.64,69.7274,69.3487,69.6012,58370.0
2021-12-29 10:10:00,71.66,71.84,70.16,70.17,64482.0,69.5915,69.7663,68.1348,68.1445,64482.0
2021-12-29 10:15:00,70.29,70.36,69.6,70.22,62143.0,68.261,68.329,67.5909,68.193,62143.0
2021-12-29 10:20:00,70.18,70.58,70.16,70.55,13589.0,68.1542,68.5426,68.1348,68.5135,13589.0
2021-12-29 10:25:00,70.6,70.64,70.3,70.55,18463.0,68.5621,68.6009,68.2707,68.5135,18463.0
2021-12-29 10:30:00,70.45,70.6,70.2,70.43,19176.0,68.4164,68.5621,68.1736,68.397,19176.0
2021-12-29 10:35:00,70.44,70.46,69.86,70.1,24726.0,68.4067,68.4261,67.8434,68.0765,24726.0
2021-12-29 10:40:00,70.04,70.71,69.94,70.6,18597.0,68.0182,68.6689,67.9211,68.5621,18597.0
2021-12-29 10:45:00,70.64,70.85,70.45,70.7,14205.0,68.6009,68.8048,68.4164,68.6592,14205.0
2021-12-29 10:50:00,70.57,70.87,70.5,70.87,10613.0,68.5329,68.8243,68.4649,68.8243,10613.0
2021-12-29 10:55:00,70.8,70.96,70.62,70.91,24300.0,68.7563,68.9117,68.5815,68.8631,24300.0
2021-12-29 11:00:00,70.88,71.21,70.77,71.17,24946.0,68.834,69.1544,68.7271,69.1156,24946.0
2021-12-29 11:05:00,71.3,71.47,71.3,71.43,10110.0,69.2418,69.4069,69.2418,69.3681,10110.0
2021-12-29 11:10:00,71.35,71.4,71.11,71.12,14666.0,69.2904,69.339,69.0573,69.067,14666.0
2021-12-29 11:15:00,71.14,71.16,71.0,71.11,17294.0,69.0865,69.1059,68.9505,69.0573,17294.0
2021-12-29 11:20:00,71.2,71.26,70.97,70.97,11099.0,69.1447,69.203,68.9214,68.9214,11099.0
2021-12-29 11:25:00,70.87,71.05,70.63,70.63,5435.0,68.8243,68.9991,68.5912,68.5912,5435.0
2021-12-29 11:30:00,70.62,70.75,70.55,70.75,1779.0,68.5815,68.7077,68.5135,68.7077,1779.0
2021-12-29 11:35:00,70.7,70.97,70.63,70.95,6781.0,68.6592,68.9214,68.5912,68.902,6781.0
2021-12-29 11:40:00,70.93,71.06,70.89,70.95,3431.0,68.8825,69.0088,68.8437,68.902,3431.0
2021-12-29 11:45:00,70.97,71.01,70.75,70.99,8911.0,68.9214,68.9602,68.7077,68.9408,8911.0
2021-12-29 11:50:00,70.9,70.93,70.67,70.69,7190.0,68.8534,68.8825,68.63,68.6495,7190.0
2021-12-29 11:55:00,70.7,70.8,70.54,70.59,26751.0,68.6592,68.7563,68.5038,68.5523,26751.0
2021-12-29 12:00:00,70.59,70.68,70.39,70.68,6070.0,68.5523,68.6397,68.3581,68.6397,6070.0
2021-12-29 12:05:00,70.7,70.77,70.46,70.47,4858.0,68.6592,68.7271,68.4261,68.4358,4858.0
2021-12-29 12:10:00,70.43,70.6,70.3,70.42,4141.0,68.397,68.5621,68.2707,68.3872,4141.0
2021-12-29 12:15:00,70.38,70.48,70.35,70.35,40561.0,68.3484,68.4455,68.3193,68.3193,40561.0
2021-12-29 12:20:00,70.33,70.55,70.33,70.42,49423.0,68.2998,68.5135,68.2998,68.3872,49423.0
2021-12-29 12:25:00,70.42,70.48,70.34,70.37,4451.0,68.3872,68.4455,68.3096,68.3387,4451.0
2021-12-29 12:30:00,70.37,70.4,70.13,70.24,46205.0,68.3387,68.3678,68.1056,68.2124,46205.0
2021-12-29 12:35:00,70.26,70.54,70.25,70.51,18509.0,68.2319,68.5038,68.2222,68.4747,18509.0
2021-12-29 12:40:00,70.48,70.53,70.43,70.52,29070.0,68.4455,68.4941,68.397,68.4844,29070.0
2021-12-29 12:45:00,70.49,70.52,70.32,70.51,22534.0,68.4552,68.4844,68.2901,68.4747,22534.0
2021-12-29 12:50:00,70.48,70.55,70.33,70.47,6584.0,68.4455,68.5135,68.2998,68.4358,6584.0
2021-12-29 12:55:00,70.49,70.68,70.49,70.68,2688.0,68.4552,68.6397,68.4552,68.6397,2688.0
2021-12-29 13:00:00,70.68,70.83,70.67,70.83,10062.0,68.6397,68.7854,68.63,68.7854,10062.0
2021-12-29 13:05:00,70.8,70.88,70.76,70.83,6793.0,68.7563,68.834,68.7174,68.7854,6793.0
2021-12-29 13:10:00,70.76,70.84,70.74,70.8,5090.0,68.7174,68.7951,68.698,68.7563,5090.0
2021-12-29 13:15:00,70.8,70.89,70.72,70.87,4433.0,68.7563,68.8437,68.6786,68.8243,4433.0
2021-12-29 13:20:00,70.87,70.87,70.63,70.67,25224.0,68.8243,68.8243,68.5912,68.63,25224.0
2021-12-29 13:25:00,70.67,70.78,70.65,70.78,1885.0,68.63,68.7369,68.6106,68.7369,1885.0
2021-12-29 13:30:00,70.81,70.9,70.68,70.68,4891.0,68.766,68.8534,68.6397,68.6397,4891.0
2021-12-29 13:35:00,70.6,70.6,70.41,70.5,24660.0,68.5621,68.5621,68.3775,68.4649,24660.0
2021-12-29 13:40:00,70.57,70.6,70.46,70.54,1890.0,68.5329,68.5621,68.4261,68.5038,1890.0
2021-12-29 13:45:00,70.55,70.67,70.55,70.57,800.0,68.5135,68.63,68.5135,68.5329,800.0
2021-12-29 13:50:00,70.56,70.73,70.52,70.73,5503.0,68.5232,68.6883,68.4844,68.6883,5503.0
2021-12-29 13:55:00,70.67,70.82,70.67,70.74,27808.0,68.63,68.7757,68.63,68.698,27808.0
2021-12-29 14:00:00,70.71,70.72,70.59,70.61,2540.0,68.6689,68.6786,68.5523,68.5718,2540.0
2021-12-29 14:05:00,70.65,70.67,70.54,70.65,1603.0,68.6106,68.63,68.5038,68.6106,1603.0
2021-12-29 14:10:00,70.65,70.83,70.65,70.8,5223.0,68.6106,68.7854,68.6106,68.7563,5223.0
2021-12-29 14:15:00,70.81,70.81,70.62,70.62,5100.0,68.766,68.766,68.5815,68.5815,5100.0
2021-12-29 14:20:00,70.57,70.71,70.57,70.57,4780.0,68.5329,68.6689,68.5329,68.5329,4780.0
2021-12-29 14:25:00,70.56,70.69,70.56,70.66,2458.0,68.5232,68.6495,68.5232,68.6203,2458.0
2021-12-29 14:30:00,70.65,70.88,70.65,70.85,3538.0,68.6106,68.834,68.6106,68.8048,3538.0
2021-12-29 14:35:00,70.82,70.91,70.82,70.87,12849.0,68.7757,68.8631,68.7757,68.8243,12849.0
2021-12-29 14:40:00,70.87,70.87,70.71,70.84,4988.0,68.8243,68.8243,68.6689,68.7951,4988.0
2021-12-29 14:45:00,70.87,70.88,70.77,70.82,1883.0,68.8243,68.834,68.7271,68.7757,1883.0
2021-12-29 14:50:00,70.89,71.08,70.89,71.06,6586.0,68.8437,69.0282,68.8437,69.0088,6586.0
2021-12-29 14:55:00,71.05,71.14,71.05,71.12,3958.0,68.9991,69.0865,68.9991,69.067,3958.0
2021-12-29 15:00:00,71.09,71.09,70.77,70.82,30963.0,69.0379,69.0379,68.7271,68.7757,30963.0
2021-12-29 15:05:00,70.91,70.95,70.8,70.9,7700.0,68.8631,68.902,68.7563,68.8534,7700.0
2021-12-29 15:10:00,70.94,70.94,70.72,70.8,8465.0,68.8922,68.8922,68.6786,68.7563,8465.0
2021-12-29 15:15:00,70.76,70.95,70.7,70.92,5440.0,68.7174,68.902,68.6592,68.8728,5440.0
2021-12-29 15:20:00,70.82,70.84,70.67,70.79,15244.0,68.7757,68.7951,68.63,68.7466,15244.0
2021-12-29 15:25:00,70.8,70.94,70.77,70.81,6362.0,68.7563,68.8922,68.7271,68.766,6362.0
2021-12-29 15:30:00,70.84,71.16,70.84,71.12,58863.0,68.7951,69.1059,68.7951,69.067,58863.0
2021-12-29 15:35:00,71.13,71.18,70.93,70.96,12461.0,69.0768,69.1253,68.8825,68.9117,12461.0
2021-12-29 15:40:00,70.98,71.16,70.98,71.08,17129.0,68.9311,69.1059,68.9311,69.0282,17129.0
2021-12-29 15:45:00,71.09,71.27,71.04,71.1,30836.0,69.0379,69.2127,68.9894,69.0476,30836.0
2021-12-29 15:50:00,71.17,71.37,71.1,71.1,40923.0,69.1156,69.3098,69.0476,69.0476,40923.0
2021-12-29 15:55:00,71.1,71.18,70.78,70.88,32820.0,69.0476,69.1253,68.7369,68.834,32820.0
2021-12-30 09:30:00,70.5,70.8,69.52,70.44,142042.0,68.4649,68.7563,67.5132,68.4067,142042.0
2021-12-30 09:35:00,70.47,70.79,70.2,70.29,39672.0,68.4358,68.7466,68.1736,68.261,39672.0
2021-12-30 09:40:00,70.2,70.39,69.52,69.68,63896.0,68.1736,68.3581,67.5132,67.6686,63896.0
2021-12-30 09:45:00,69.71,70.29,69.61,69.97,29283.0,67.6977,68.261,67.6006,67.9502,29283.0
2021-12-30 09:50:00,69.97,70.09,69.59,69.99,29622.0,67.9502,68.0668,67.5812,67.9697,29622.0
2021-12-30 09:55:00,69.97,70.32,69.79,70.2,36148.0,67.9502,68.2901,67.7754,68.1736,36148.0
2021-12-30 10:00:00,70.26,70.47,70.15,70.46,28175.0,68.2319,68.4358,68.125,68.4261,28175.0
2021-12-30 10:05:00,70.44,71.09,70.28,70.85,67378.0,68.4067,69.0379,68.2513,68.8048,67378.0
2021-12-30 10:10:00,70.84,71.13,70.7,71.06,52436.0,68.7951,69.0768,68.6592,69.0088,52436.0
2021-12-30 10:15:00,71.08,71.1,70.75,70.92,47434.0,69.0282,69.0476,68.7077,68.8728,47434.0
2021-12-30 10:20:00,70.93,70.93,70.5,70.9,35849.0,68.8825,68.8825,68.4649,68.8534,35849.0
2021-12-30 10:25:00,70.93,71.14,70.79,70.87,35022.0,68.8825,69.0865,68.7466,68.8243,35022.0
2021-12-30 10:30:00,70.83,71.02,70.7,70.81,17540.0,68.7854,68.9699,68.6592,68.766,17540.0
2021-12-30 10:35:00,70.88,71.01,70.76,70.83,12730.0,68.834,68.9602,68.7174,68.7854,12730.0
2021-12-30 10:40:00,70.87,71.32,70.87,71.21,23069.0,68.8243,69.2613,68.8243,69.1544,23069.0
2021-12-30 10:45:00,71.19,71.34,71.04,71.1,16568.0,69.135,69.2807,68.9894,69.0476,16568.0
2021-12-30 10:50:00,71.09,71.17,70.96,70.96,14681.0,69.0379,69.1156,68.9117,68.9117,14681.0
2021-12-30 10:55:00,70.93,71.07,70.78,70.78,17389.0,68.8825,69.0185,68.7369,68.7369,17389.0
2021-12-30 11:00:00,70.77,70.78,70.52,70.69,26702.0,68.7271,68.7369,68.4844,68.6495,26702.0
2021-12-30 11:05:00,70.69,70.79,70.55,70.55,13686.0,68.6495,68.7466,68.5135,68.5135,13686.0
2021-12-30 11:10:00,70.53,70.87,70.45,70.75,19452.0,68.4941,68.8243,68.4164,68.7077,19452.0
2021-12-30 11:15:00,70.75,70.89,70.68,70.7,15885.0,68.7077,68.8437,68.6397,68.6592,15885.0
2021-12-30 11:20:00,70.7,70.77,70.53,70.69,8886.0,68.6592,68.7271,68.4941,68.6495,8886.0
2021-12-30 11:25:00,70.69,70.98,70.69,70.87,17988.0,68.6495,68.9311,68.6495,68.8243,17988.0
2021-12-30 11:30:00,70.83,70.92,70.73,70.84,7528.0,68.7854,68.8728,68.6883,68.7951,7528.0
2021-12-30 11:35:00,70.83,71.06,70.82,71.06,15150.0,68.7854,69.0088,68.7757,69.0088,15150.0
2021-12-30 11:40:00,71.04,71.08,70.58,70.7,15357.0,68.9894,69.0282,68.5426,68.6592,15357.0
2021-12-30 11:45:00,70.75,70.79,70.63,70.79,15325.0,68.7077,68.7466,68.5912,68.7466,15325.0
2021-12-30 11:50:00,70.78,70.97,70.77,70.88,9521.0,68.7369,68.9214,68.7271,68.834,9521.0
2021-12-30 11:55:00,70.88,70.98,70.81,70.96,9282.0,68.834,68.9311,68.766,68.9117,9282.0
2021-12-30 12:00:00,71.0,71.28,71.0,71.24,42290.0,68.9505,69.2224,68.9505,69.1836,42290.0
2021-12-30 12:05:00,71.22,71.25,71.1,71.11,8758.0,69.1642,69.1933,69.0476,69.0573,8758.0
2021-12-30 12:10:00,71.08,71.13,71.02,71.04,4134.0,69.0282,69.0768,68.9699,68.9894,4134.0
2021-12-30 12:15:00,71.03,71.09,70.83,70.85,8537.0,68.9796,69.0379,68.7854,68.8048,8537.0
2021-12-30 12:20:00,70.81,70.85,70.71,70.72,13441.0,68.766,68.8048,68.6689,68.6786,13441.0
2021-12-30 12:25:00,70.75,70.96,70.73,70.96,15548.0,68.7077,68.9117,68.6883,68.9117,15548.0
2021-12-30 12:30:00,70.93,70.98,70.8,70.84,5151.0,68.8825,68.9311,68.7563,68.7951,5151.0
2021-12-30 12:35:00,70.83,71.03,70.83,71.03,28319.0,68.7854,68.9796,68.7854,68.9796,28319.0
2021-12-30 12:40:00,71.03,71.07,70.89,70.89,10220.0,68.9796,69.0185,68.8437,68.8437,10220.0
2021-12-30 12:45:00,70.88,70.88,70.77,70.83,12651.0,68.834,68.834,68.7271,68.7854,12651.0
2021-12-30 12:50:00,70.87,70.96,70.84,70.93,2295.0,68.8243,68.9117,68.7951,68.8825,2295.0
2021-12-30 12:55:00,70.89,70.98,70.89,70.92,4101.0,68.8437,68.9311,68.8437,68.8728,4101.0
2021-12-30 13:00:00,70.89,70.91,70.78,70.84,6223.0,68.8437,68.8631,68.7369,68.7951,6223.0
2021-12-30 13:05:00,70.88,70.95,70.84,70.89,3900.0,68.834,68.902,68.7951,68.8437,3900.0
2021-12-30 13:10:00,70.82,70.82,70.62,70.64,10844.0,68.7757,68.7757,68.5815,68.6009,10844.0
2021-12-30 13:15:00,70.63,70.7,70.45,70.45,12877.0,68.5912,68.6592,68.4164,68.4164,12877.0
2021-12-30 13:20:00,70.48,70.64,70.48,70.58,8158.0,68.4455,68.6009,68.4455,68.5426,8158.0
2021-12-30 13:25:00,70.57,70.57,70.46,70.5,3115.0,68.5329,68.5329,68.4261,68.4649,3115.0
2021-12-30 13:30:00,70.56,70.7,70.56,70.66,3499.0,68.5232,68.6592,68.5232,68.6203,3499.0
2021-12-30 13:35:00,70.67,70.67,70.62,70.65,4032.0,68.63,68.63,68.5815,68.6106,4032.0
2021-12-30 13:40:00,70.63,70.73,70.57,70.64,3250.0,68.5912,68.6883,68.5329,68.6009,3250.0
2021-12-30 13:45:00,70.66,70.7,70.55,70.55,5893.0,68.6203,68.6592,68.5135,68.5135,5893.0
2021-12-30 13:50:00,70.51,70.69,70.5,70.59,4103.0,68.4747,68.6495,68.4649,68.5523,4103.0
2021-12-30 13:55:00,70.59,70.6,70.41,70.46,7426.0,68.5523,68.5621,68.3775,68.4261,7426.0
2021-12-30 14:00:00,70.46,70.46,69.95,70.0,28549.0,68.4261,68.4261,67.9308,67.9794,28549.0
2021-12-30 14:05:00,70.0,70.33,69.95,70.28,14282.0,67.9794,68.2998,67.9308,68.2513,14282.0
2021-12-30 14:10:00,70.3,70.3,70.11,70.11,4800.0,68.2707,68.2707,68.0862,68.0862,4800.0
2021-12-30 14:15:00,70.2,70.36,70.12,70.24,6879.0,68.1736,68.329,68.0959,68.2124,6879.0
2021-12-30 14:20:00,70.22,70.29,70.18,70.18,4200.0,68.193,68.261,68.1542,68.1542,4200.0
2021-12-30 14:25:00,70.17,70.42,70.17,70.41,6500.0,68.1445,68.3872,68.1445,68.3775,6500.0
2021-12-30 14:30:00,70.4,70.41,70.31,70.37,5100.0,68.3678,68.3775,68.2804,68.3387,5100.0
2021-12-30 14:35:00,70.38,70.45,70.32,70.45,3997.0,68.3484,68.4164,68.2901,68.4164,3997.0
2021-12-30 14:40:00,70.47,70.54,70.42,70.53,8101.0,68.4358,68.5038,68.3872,68.4941,8101.0
2021-12-30 14:45:00,70.54,70.54,70.32,70.36,4720.0,68.5038,68.5038,68.2901,68.329,4720.0
2021-12-30 14:50:00,70.34,70.39,70.21,70.27,6759.0,68.3096,68.3581,68.1833,68.2416,6759.0
2021-12-30 14:55:00,70.24,70.28,70.17,70.22,4023.0,68.2124,68.2513,68.1445,68.193,4023.0
2021-12-30 15:00:00,70.2,70.22,69.96,70.07,34408.0,68.1736,68.193,67.9405,68.0474,34408.0
2021-12-30 15:05:00,70.09,70.09,69.75,69.79,26463.0,68.0668,68.0668,67.7366,67.7754,26463.0
2021-12-30 15:10:00,69.79,69.79,69.57,69.63,18435.0,67.7754,67.7754,67.5618,67.6201,18435.0
2021-12-30 15:15:00,69.65,69.86,69.59,69.72,15446.0,67.6395,67.8434,67.5812,67.7075,15446.0
2021-12-30 15:20:00,69.72,69.82,69.58,69.63,15345.0,67.7075,67.8046,67.5715,67.6201,15345.0
2021-12-30 15:25:00,69.61,69.68,69.41,69.54,30474.0,67.6006,67.6686,67.4064,67.5327,30474.0
2021-12-30 15:30:00,69.52,69.74,69.52,69.54,20342.0,67.5132,67.7269,67.5132,67.5327,20342.0
2021-12-30 15:35:00,69.54,69.61,69.33,69.37,27644.0,67.5327,67.6006,67.3287,67.3676,27644.0
2021-12-30 15:40:00,69.36,69.42,69.19,69.28,31940.0,67.3578,67.4161,67.1928,67.2802,31940.0
2021-12-30 15:45:00,69.24,69.39,69.01,69.09,30987.0,67.2413,67.387,67.018,67.0956,30987.0
2021-12-30 15:50:00,69.06,69.06,68.5,68.64,94666.0,67.0665,67.0665,66.5227,66.6586,94666.0
2021-12-30 15:55:00,68.62,68.65,67.89,68.29,120550.0,66.6392,66.6683,65.9303,66.3187,120550.0
2021-12-31 09:30:00,68.7,69.78,68.42,69.72,205076.0,66.7169,67.7657,66.445,67.7075,205076.0
2021-12-31 09:35:00,69.67,69.95,69.54,69.9,26007.0,67.6589,67.9308,67.5327,67.8823,26007.0
2021-12-31 09:40:00,69.92,70.1,69.25,69.34,49436.0,67.9017,68.0765,67.251,67.3384,49436.0
2021-12-31 09:45:00,69.3,69.6,68.52,68.77,36552.0,67.2996,67.5909,66.5421,66.7849,36552.0
2021-12-31 09:50:00,68.77,69.26,68.68,69.26,17501.0,66.7849,67.2607,66.6975,67.2607,17501.0
2021-12-31 09:55:00,69.31,69.46,68.8,69.08,20722.0,67.3093,67.455,66.814,67.0859,20722.0
2021-12-31 10:00:00,69.04,69.11,68.2,68.46,50984.0,67.0471,67.1151,66.2313,66.4838,50984.0
2021-12-31 10:05:00,68.46,69.18,68.38,68.99,22743.0,66.4838,67.183,66.4061,66.9985,22743.0
2021-12-31 10:10:00,69.15,69.15,68.65,68.76,6235.0,67.1539,67.1539,66.6683,66.7752,6235.0
2021-12-31 10:15:00,68.9,69.39,68.9,69.23,85345.0,66.9111,67.387,66.9111,67.2316,85345.0
2021-12-31 10:20:00,69.22,69.22,68.66,68.68,11783.0,67.2219,67.2219,66.6781,66.6975,11783.0
2021-12-31 10:25:00,68.65,68.94,68.59,68.9,7232.0,66.6683,66.95,66.6101,66.9111,7232.0
2021-12-31 10:30:00,68.99,68.99,68.4,68.41,15247.0,66.9985,66.9985,66.4256,66.4353,15247.0
2021-12-31 10:35:00,68.41,68.41,68.09,68.34,32272.0,66.4353,66.4353,66.1245,66.3673,32272.0
2021-12-31 10:40:00,68.3,68.51,68.09,68.47,22349.0,66.3284,66.5324,66.1245,66.4935,22349.0
2021-12-31 10:45:00,68.47,68.56,68.3,68.37,18898.0,66.4935,66.5809,66.3284,66.3964,18898.0
2021-12-31 10:50:00,68.31,68.46,68.04,68.42,10237.0,66.3382,66.4838,66.076,66.445,10237.0
2021-12-31 10:55:00,68.45,68.57,68.39,68.48,7328.0,66.4741,66.5907,66.4158,66.5032,7328.0
2021-12-31 11:00:00,68.5,68.53,68.2,68.41,7467.0,66.5227,66.5518,66.2313,66.4353,7467.0
2021-12-31 11:05:00,68.45,68.48,68.12,68.41,3750.0,66.4741,66.5032,66.1536,66.4353,3750.0
2021-12-31 11:10:00,68.3,68.51,68.28,68.29,3233.0,66.3284,66.5324,66.309,66.3187,3233.0
2021-12-31 11:15:00,68.27,68.4,68.12,68.4,5356.0,66.2993,66.4256,66.1536,66.4256,5356.0
2021-12-31 11:20:00,68.39,68.61,68.39,68.57,6877.0,66.4158,66.6295,66.4158,66.5907,6877.0
2021-12-31 11:25:00,68.68,68.9,68.68,68.74,4007.0,66.6975,66.9111,66.6975,66.7557,4007.0
2021-12-31 11:30:00,68.7,68.81,68.65,68.65,6686.0,66.7169,66.8237,66.6683,66.6683,6686.0
2021-12-31 11:35:00,68.7,68.94,68.7,68.92,27343.0,66.7169,66.95,66.7169,66.9305,27343.0
2021-12-31 11:40:00,68.9,69.09,68.87,69.01,80300.0,66.9111,67.0956,66.882,67.018,80300.0
2021-12-31 11:45:00,69.04,69.15,68.91,69.0,12756.0,67.0471,67.1539,66.9208,67.0082,12756.0
2021-12-31 11:50:00,69.01,69.01,68.5,68.6,9134.0,67.018,67.018,66.5227,66.6198,9134.0
2021-12-31 11:55:00,68.67,68.74,68.48,68.51,11039.0,66.6878,66.7557,66.5032,66.5324,11039.0
2021-12-31 12:00:00,68.49,68.81,68.4,68.77,32869.0,66.513,66.8237,66.4256,66.7849,32869.0
2021-12-31 12:05:00,68.76,68.81,68.65,68.7,2037.0,66.7752,66.8237,66.6683,66.7169,2037.0
2021-12-31 12:10:00,68.76,68.76,68.41,68.48,8332.0,66.7752,66.7752,66.4353,66.5032,8332.0
2021-12-31 12:15:00,68.43,68.5,68.17,68.21,45717.0,66.4547,66.5227,66.2022,66.241,45717.0
2021-12-31 12:20:00,68.23,68.35,68.1,68.31,14045.0,66.2605,66.377,66.1342,66.3382,14045.0
2021-12-31 12:25:00,68.36,68.43,68.24,68.32,8067.0,66.3867,66.4547,66.2702,66.3479,8067.0
2021-12-31 12:30:00,68.33,68.37,68.28,68.36,9513.0,66.3576,66.3964,66.309,66.3867,9513.0
2021-12-31 12:35:00,68.36,68.65,68.36,68.63,22978.0,66.3867,66.6683,66.3867,66.6489,22978.0
2021-12-31 12:40:00,68.55,68.6,68.52,68.55,6771.0,66.5712,66.6198,66.5421,66.5712,6771.0
2021-12-31 12:45:00,68.55,68.56,68.25,68.26,25492.0,66.5712,66.5809,66.2799,66.2896,25492.0
2021-12-31 12:50:00,68.27,68.44,68.24,68.39,6475.0,66.2993,66.4644,66.2702,66.4158,6475.0
2021-12-31 12:55:00,68.46,68.73,68.45,68.69,5731.0,66.4838,66.746,66.4741,66.7072,5731.0
2021-12-31 13:00:00,68.75,68.75,68.63,68.71,2481.0,66.7655,66.7655,66.6489,66.7266,2481.0
2021-12-31 13:05:00,68.67,68.72,68.55,68.57,2333.0,66.6878,66.7363,66.5712,66.5907,2333.0
2021-12-31 13:10:00,68.54,68.56,68.48,68.5,4915.0,66.5615,66.5809,66.5032,66.5227,4915.0
2021-12-31 13:15:00,68.5,68.56,68.41,68.55,6397.0,66.5227,66.5809,66.4353,66.5712,6397.0
2021-12-31 13:20:00,68.55,68.67,68.51,68.57,43550.0,66.5712,66.6878,66.5324,66.5907,43550.0
2021-12-31 13:25:00,68.55,68.7,68.55,68.62,3900.0,66.5712,66.7169,66.5712,66.6392,3900.0
2021-12-31 13:30:00,68.54,68.7,68.46,68.68,5321.0,66.5615,66.7169,66.4838,66.6975,5321.0
2021-12-31 13:35:00,68.69,68.71,68.49,68.52,2100.0,66.7072,66.7266,66.513,66.5421,2100.0
2021-12-31 13:40:00,68.5,68.5,68.35,68.36,8880.0,66.5227,66.5227,66.377,66.3867,8880.0
2021-12-31 13:45:00,68.37,68.48,68.37,68.48,2595.0,66.3964,66.5032,66.3964,66.5032,2595.0
2021-12-31 13:50:00,68.42,68.51,68.39,68.5,1500.0,66.445,66.5324,66.4158,66.5227,1500.0
2021-12-31 13:55:00,68.51,68.63,68.49,68.59,4655.0,66.5324,66.6489,66.513,66.6101,4655.0
2021-12-31 14:00:00,68.62,68.67,68.54,68.67,4163.0,66.6392,66.6878,66.5615,66.6878,4163.0
2021-12-31 14:05:00,68.68,68.7,68.41,68.48,9861.0,66.6975,66.7169,66.4353,66.5032,9861.0
2021-12-31 14:10:00,68.45,68.52,68.4,68.49,3500.0,66.4741,66.5421,66.4256,66.513,3500.0
2021-12-31 14:15:00,68.46,68.46,68.18,68.22,12960.0,66.4838,66.4838,66.2119,66.2508,12960.0
2021-12-31 14:20:00,68.22,68.33,68.2,68.29,4901.0,66.2508,66.3576,66.2313,66.3187,4901.0
2021-12-31 14:25:00,68.25,68.33,68.21,68.33,3489.0,66.2799,66.3576,66.241,66.3576,3489.0
2021-12-31 14:30:00,68.4,68.5,68.35,68.38,14239.0,66.4256,66.5227,66.377,66.4061,14239.0
2021-12-31 14:35:00,68.38,68.39,68.24,68.33,17420.0,66.4061,66.4158,66.2702,66.3576,17420.0
2021-12-31 14:40:00,68.34,68.44,68.27,68.4,4084.0,66.3673,66.4644,66.2993,66.4256,4084.0
2021-12-31 14:45:00,68.37,68.4,68.27,68.33,2096.0,66.3964,66.4256,66.2993,66.3576,2096.0
2021-12-31 14:50:00,68.36,68.39,68.23,68.28,2010.0,66.3867,66.4158,66.2605,66.309,2010.0
2021-12-31 14:55:00,68.31,68.35,68.18,68.3,6252.0,66.3382,66.377,66.2119,66.3284,6252.0
2021-12-31 15:00:00,68.33,68.67,68.3,68.53,6319.0,66.3576,66.6878,66.3284,66.5518,6319.0
2021-12-31 15:05:00,68.51,68.57,68.45,68.49,4700.0,66.5324,66.5907,66.4741,66.513,4700.0
2021-12-31 15:10:00,68.48,68.53,68.39,68.47,3376.0,66.5032,66.5518,66.4158,66.4935,3376.0
2021-12-31 15:15:00,68.45,68.52,68.37,68.52,3800.0,66.4741,66.5421,66.3964,66.5421,3800.0
2021-12-31 15:20:00,68.51,68.51,68.39,68.5,5874.0,66.5324,66.5324,66.4158,66.5227,5874.0
2021-12-31 15:25:00,68.49,68.8,68.49,68.68,12038.0,66.513,66.814,66.513,66.6975,12038.0
2021-12-31 15:30:00,68.71,68.79,68.48,68.49,16584.0,66.7266,66.8043,66.5032,66.513,16584.0
2021-12-31 15:35:00,68.48,68.52,68.22,68.46,42164.0,66.5032,66.5421,66.2508,66.4838,42164.0
2021-12-31 15:40:00,68.47,68.68,68.42,68.63,21059.0,66.4935,66.6975,66.445,66.6489,21059.0
2021-12-31 15:45:00,68.63,68.77,68.5,68.5,38348.0,66.6489,66.7849,66.5227,66.5227,38348.0
2021-12-31 15:50:00,68.48,68.49,67.86,67.91,137338.0,66.5032,66.513,65.9011,65.9497,137338.0
2021-12-31 15:55:00,67.91,68.07,67.83,67.95,74197.0,65.9497,66.1051,65.872,65.9885,74197.0
2022-01-03 09:30:00,69.05,71.77,69.01,71.74,289490.0,67.0568,69.6983,67.018,69.6691,289490.0
2022-01-03 09:35:00,71.73,71.96,71.2,71.28,72703.0,69.6594,69.8828,69.1447,69.2224,72703.0
2022-01-03 09:40:00,71.33,71.57,70.53,70.81,43632.0,69.271,69.5041,68.4941,68.766,43632.0
2022-01-03 09:45:00,70.86,70.95,69.09,69.24,83726.0,68.8145,68.902,67.0956,67.2413,83726.0
2022-01-03 09:50:00,69.28,69.3,68.4,68.77,182232.0,67.2802,67.2996,66.4256,66.7849,182232.0
2022-01-03 09:55:00,68.73,69.39,68.66,69.39,65572.0,66.746,67.387,66.6781,67.387,65572.0
2022-01-03 10:00:00,69.35,70.77,69.35,70.68,86654.0,67.3481,68.7271,67.3481,68.6397,86654.0
2022-01-03 10:05:00,70.67,71.04,70.35,70.87,142129.0,68.63,68.9894,68.3193,68.8243,142129.0
2022-01-03 10:10:00,70.97,71.26,70.33,71.2,58858.0,68.9214,69.203,68.2998,69.1447,58858.0
2022-01-03 10:15:00,71.18,71.61,71.0,71.34,123839.0,69.1253,69.5429,68.9505,69.2807,123839.0
2022-01-03 10:20:00,71.27,71.4,70.5,71.4,74178.0,69.2127,69.339,68.4649,69.339,74178.0
2022-01-03 10:25:00,71.39,71.78,71.27,71.7,46179.0,69.3292,69.708,69.2127,69.6303,46179.0
2022-01-03 10:30:00,71.74,71.74,70.88,71.29,31786.0,69.6691,69.6691,68.834,69.2321,31786.0
2022-01-03 10:35:00,71.28,71.48,70.9,71.05,25366.0,69.2224,69.4167,68.8534,68.9991,25366.0
2022-01-03 10:40:00,71.06,71.67,70.78,71.6,33186.0,69.0088,69.6012,68.7369,69.5332,33186.0
2022-01-03 10:45:00,71.6,71.97,71.33,71.61,57368.0,69.5332,69.8925,69.271,69.5429,57368.0
2022-01-03 10:50:00,71.66,71.84,71.49,71.71,32359.0,69.5915,69.7663,69.4264,69.64,32359.0
2022-01-03 10:55:00,71.72,71.78,71.41,71.59,10108.0,69.6497,69.708,69.3487,69.5235,10108.0
2022-01-03 11:00:00,71.59,71.75,71.4,71.68,21179.0,69.5235,69.6789,69.339,69.6109,21179.0
2022-01-03 11:05:00,71.66,71.88,71.5,71.55,30420.0,69.5915,69.8051,69.4361,69.4846,30420.0
2022-01-03 11:10:00,71.51,71.51,70.88,71.02,39454.0,69.4458,69.4458,68.834,68.9699,39454.0
2022-01-03 11:15:00,71.01,71.2,70.88,71.2,20383.0,68.9602,69.1447,68.834,69.1447,20383.0
2022-01-03 11:20:00,71.15,71.57,71.02,71.4,22218.0,69.0962,69.5041,68.9699,69.339,22218.0
2022-01-03 11:25:00,71.39,71.48,71.1,71.4,10871.0,69.3292,69.4167,69.0476,69.339,10871.0
2022-01-03 11:30:00,71.41,71.45,71.21,71.45,10519.0,69.3487,69.3875,69.1544,69.3875,10519.0
2022-01-03 11:35:00,71.43,71.46,70.57,70.57,30347.0,69.3681,69.3972,68.5329,68.5329,30347.0
2022-01-03 11:40:00,70.59,71.23,70.58,71.17,19430.0,68.5523,69.1739,68.5426,69.1156,19430.0
2022-01-03 11:45:00,71.17,71.53,70.97,71.32,17485.0,69.1156,69.4652,68.9214,69.2613,17485.0
2022-01-03 11:50:00,71.3,71.35,70.94,71.15,14106.0,69.2418,69.2904,68.8922,69.0962,14106.0
2022-01-03 11:55:00,71.09,71.2,70.92,71.02,14460.0,69.0379,69.1447,68.8728,68.9699,14460.0
2022-01-03 12:00:00,70.95,71.12,70.66,71.12,60224.0,68.902,69.067,68.6203,69.067,60224.0
2022-01-03 12:05:00,71.15,71.15,70.91,71.02,13151.0,69.0962,69.0962,68.8631,68.9699,13151.0
2022-01-03 12:10:00,71.04,71.13,70.78,71.06,25378.0,68.9894,69.0768,68.7369,69.0088,25378.0
2022-01-03 12:15:00,71.07,71.22,71.01,71.05,99045.0,69.0185,69.1642,68.9602,68.9991,99045.0
2022-01-03 12:20:00,71.05,71.45,71.03,71.42,14733.0,68.9991,69.3875,68.9796,69.3584,14733.0
2022-01-03 12:25:00,71.39,71.44,71.3,71.34,4310.0,69.3292,69.3778,69.2418,69.2807,4310.0
2022-01-03 12:30:00,71.35,71.35,71.1,71.26,6709.0,69.2904,69.2904,69.0476,69.203,6709.0
2022-01-03 12:35:00,71.2,71.26,71.04,71.1,4678.0,69.1447,69.203,68.9894,69.0476,4678.0
2022-01-03 12:40:00,71.01,71.1,70.9,71.01,10709.0,68.9602,69.0476,68.8534,68.9602,10709.0
2022-01-03 12:45:00,71.1,71.35,71.1,71.27,16287.0,69.0476,69.2904,69.0476,69.2127,16287.0
2022-01-03 12:50:00,71.32,71.33,71.05,71.16,5075.0,69.2613,69.271,68.9991,69.1059,5075.0
2022-01-03 12:55:00,71.17,71.32,71.15,71.28,21256.0,69.1156,69.2613,69.0962,69.2224,21256.0
2022-01-03 13:00:00,71.28,71.28,71.07,71.24,9127.0,69.2224,69.2224,69.0185,69.1836,9127.0
2022-01-03 13:05:00,71.26,71.29,71.04,71.04,7294.0,69.203,69.2321,68.9894,68.9894,7294.0
2022-01-03 13:10:00,71.03,71.33,70.91,71.15,30540.0,68.9796,69.271,68.8631,69.0962,30540.0
2022-01-03 13:15:00,71.14,71.21,71.08,71.1,5775.0,69.0865,69.1544,69.0282,69.0476,5775.0
2022-01-03 13:20:00,71.09,71.2,71.08,71.08,8930.0,69.0379,69.1447,69.0282,69.0282,8930.0
2022-01-03 13:25:00,71.05,71.06,70.91,70.93,8497.0,68.9991,69.0088,68.8631,68.8825,8497.0
2022-01-03 13:30:00,70.94,70.99,70.79,70.86,14620.0,68.8922,68.9408,68.7466,68.8145,14620.0
2022-01-03 13:35:00,70.87,70.95,70.82,70.87,6839.0,68.8243,68.902,68.7757,68.8243,6839.0
2022-01-03 13:40:00,70.82,71.27,70.8,71.23,19536.0,68.7757,69.2127,68.7563,69.1739,19536.0
2022-01-03 13:45:00,71.23,71.31,71.08,71.27,13381.0,69.1739,69.2516,69.0282,69.2127,13381.0
2022-01-03 13:50:00,71.26,71.34,71.24,71.29,4785.0,69.203,69.2807,69.1836,69.2321,4785.0
2022-01-03 13:55:00,71.29,71.33,71.2,71.27,14510.0,69.2321,69.271,69.1447,69.2127,14510.0
2022-01-03 14:00:00,71.24,71.34,71.09,71.1,22598.0,69.1836,69.2807,69.0379,69.0476,22598.0
2022-01-03 14:05:00,71.13,71.3,70.95,71.25,56119.0,69.0768,69.2418,68.902,69.1933,56119.0
2022-01-03 14:10:00,71.2,71.26,71.09,71.14,5326.0,69.1447,69.203,69.0379,69.0865,5326.0
2022-01-03 14:15:00,71.13,71.3,71.09,71.3,5402.0,69.0768,69.2418,69.0379,69.2418,5402.0
2022-01-03 14:20:00,71.3,71.34,71.25,71.31,2871.0,69.2418,69.2807,69.1933,69.2516,2871.0
2022-01-03 14:25:00,71.32,71.45,71.32,71.45,12319.0,69.2613,69.3875,69.2613,69.3875,12319.0
2022-01-03 14:30:00,71.46,71.56,71.35,71.43,18451.0,69.3972,69.4943,69.2904,69.3681,18451.0
2022-01-03 14:35:00,71.43,71.54,71.34,71.54,9801.0,69.3681,69.4749,69.2807,69.4749,9801.0
2022-01-03 14:40:00,71.56,71.9,71.56,71.88,35204.0,69.4943,69.8245,69.4943,69.8051,35204.0
2022-01-03 14:45:00,71.89,72.08,71.89,72.04,73171.0,69.8148,69.9993,69.8148,69.9605,73171.0
2022-01-03 14:50:00,72.05,72.11,71.94,72.03,22067.0,69.9702,70.0285,69.8634,69.9508,22067.0
2022-01-03 14:55:00,72.04,72.04,71.79,71.79,17584.0,69.9605,69.9605,69.7177,69.7177,17584.0
2022-01-03 15:00:00,71.78,71.89,71.69,71.81,12057.0,69.708,69.8148,69.6206,69.7371,12057.0
2022-01-03 15:05:00,71.85,71.92,71.75,71.87,10804.0,69.776,69.844,69.6789,69.7954,10804.0
2022-01-03 15:10:00,71.83,72.0,71.82,71.92,8966.0,69.7565,69.9216,69.7468,69.844,8966.0
2022-01-03 15:15:00,71.98,72.04,71.91,72.0,17965.0,69.9022,69.9605,69.8342,69.9216,17965.0
2022-01-03 15:20:00,72.01,72.08,71.77,71.85,21029.0,69.9314,69.9993,69.6983,69.776,21029.0
2022-01-03 15:25:00,71.84,71.97,71.71,71.79,14547.0,69.7663,69.8925,69.64,69.7177,14547.0
2022-01-03 15:30:00,71.79,72.07,71.78,72.07,22683.0,69.7177,69.9896,69.708,69.9896,22683.0
2022-01-03 15:35:00,72.08,72.08,71.82,71.91,23177.0,69.9993,69.9993,69.7468,69.8342,23177.0
2022-01-03 15:40:00,71.92,72.05,71.63,71.84,29110.0,69.844,69.9702,69.5623,69.7663,29110.0
2022-01-03 15:45:00,71.82,71.94,71.66,71.9,20482.0,69.7468,69.8634,69.5915,69.8245,20482.0
2022-01-03 15:50:00,71.9,71.95,71.52,71.83,32006.0,69.8245,69.8731,69.4555,69.7565,32006.0
2022-01-03 15:55:00,71.81,72.05,71.59,72.05,56984.0,69.7371,69.9702,69.5235,69.9702,56984.0
2022-01-04 09:30:00,72.58,73.35,72.5,73.25,175038.0,70.4849,71.2327,70.4072,71.1356,175038.0
2022-01-04 09:35:00,73.25,73.74,72.79,73.68,100223.0,71.1356,71.6114,70.6888,71.5531,100223.0
2022-01-04 09:40:00,73.66,73.79,73.06,73.31,57597.0,71.5337,71.66,70.951,71.1938,57597.0
2022-01-04 09:45:00,73.34,74.21,73.2,73.9,128961.0,71.223,72.0678,71.087,71.7668,128961.0
2022-01-04 09:50:00,73.9,73.9,73.31,73.64,35240.0,71.7668,71.7668,71.1938,71.5143,35240.0
2022-01-04 09:55:00,73.66,73.68,73.13,73.4,28728.0,71.5337,71.5531,71.019,71.2812,28728.0
2022-01-04 10:00:00,73.37,73.48,71.89,72.05,88091.0,71.2521,71.3589,69.8148,69.9702,88091.0
2022-01-04 10:05:00,72.05,72.22,71.79,72.2,53241.0,69.9702,70.1353,69.7177,70.1159,53241.0
2022-01-04 10:10:00,72.22,72.23,71.29,71.52,57619.0,70.1353,70.145,69.2321,69.4555,57619.0
2022-01-04 10:15:00,71.51,71.66,71.25,71.41,30844.0,69.4458,69.5915,69.1933,69.3487,30844.0
2022-01-04 10:20:00,71.34,71.84,71.34,71.69,27533.0,69.2807,69.7663,69.2807,69.6206,27533.0
2022-01-04 10:25:00,71.7,71.7,71.05,71.58,43352.0,69.6303,69.6303,68.9991,69.5138,43352.0
2022-01-04 10:30:00,71.52,71.62,70.07,70.29,99985.0,69.4555,69.5526,68.0474,68.261,99985.0
2022-01-04 10:35:00,70.28,70.37,68.84,68.85,106639.0,68.2513,68.3387,66.8529,66.8626,106639.0
2022-01-04 10:40:00,68.87,69.36,68.44,68.56,125317.0,66.882,67.3578,66.4644,66.5809,125317.0
2022-01-04 10:45:00,68.52,68.88,68.36,68.64,55381.0,66.5421,66.8917,66.3867,66.6586,55381.0
2022-01-04 10:50:00,68.65,68.66,67.86,67.86,91371.0,66.6683,66.6781,65.9011,65.9011,91371.0
2022-01-04 10:55:00,67.89,67.89,67.14,67.25,72331.0,65.9303,65.9303,65.2019,65.3088,72331.0
2022-01-04 11:00:00,67.29,67.29,66.07,66.46,75765.0,65.3476,65.3476,64.1628,64.5416,75765.0
2022-01-04 11:05:00,66.42,66.85,66.42,66.85,61004.0,64.5027,64.9203,64.5027,64.9203,61004.0
2022-01-04 11:10:00,66.83,67.24,66.23,67.17,56731.0,64.9009,65.299,64.3182,65.2311,56731.0
2022-01-04 11:15:00,67.18,67.27,66.77,67.27,31042.0,65.2408,65.3282,64.8426,65.3282,31042.0
2022-01-04 11:20:00,67.28,67.32,66.4,66.65,64160.0,65.3379,65.3767,64.4833,64.7261,64160.0
2022-01-04 11:25:00,66.61,66.83,66.1,66.72,41022.0,64.6872,64.9009,64.192,64.7941,41022.0
2022-01-04 11:30:00,66.67,67.2,66.65,67.13,47643.0,64.7455,65.2602,64.7261,65.1922,47643.0
2022-01-04 11:35:00,67.12,67.85,67.06,67.85,39855.0,65.1825,65.8914,65.1242,65.8914,39855.0
2022-01-04 11:40:00,67.82,68.2,67.73,68.2,56406.0,65.8623,66.2313,65.7749,66.2313,56406.0
2022-01-04 11:45:00,68.17,68.28,68.03,68.26,35433.0,66.2022,66.309,66.0662,66.2896,35433.0
2022-01-04 11:50:00,68.22,68.22,67.79,68.09,24455.0,66.2508,66.2508,65.8332,66.1245,24455.0
2022-01-04 11:55:00,68.13,68.25,67.82,67.92,19214.0,66.1634,66.2799,65.8623,65.9594,19214.0
2022-01-04 12:00:00,67.86,68.21,67.39,67.46,38245.0,65.9011,66.241,65.4447,65.5127,38245.0
2022-01-04 12:05:00,67.44,67.6,67.12,67.47,13864.0,65.4933,65.6487,65.1825,65.5224,13864.0
2022-01-04 12:10:00,67.44,68.23,67.42,68.21,10995.0,65.4933,66.2605,65.4738,66.241,10995.0
2022-01-04 12:15:00,68.23,68.8,68.23,68.47,22147.0,66.2605,66.814,66.2605,66.4935,22147.0
2022-01-04 12:20:00,68.47,68.75,68.3,68.38,13238.0,66.4935,66.7655,66.3284,66.4061,13238.0
2022-01-04 12:25:00,68.33,68.55,68.3,68.39,11337.0,66.3576,66.5712,66.3284,66.4158,11337.0
2022-01-04 12:30:00,68.38,68.65,68.25,68.6,20220.0,66.4061,66.6683,66.2799,66.6198,20220.0
2022-01-04 12:35:00,68.63,68.85,68.63,68.7,72035.0,66.6489,66.8626,66.6489,66.7169,72035.0
2022-01-04 12:40:00,68.66,68.76,68.54,68.56,5100.0,66.6781,66.7752,66.5615,66.5809,5100.0
2022-01-04 12:45:00,68.62,68.81,68.55,68.66,9601.0,66.6392,66.8237,66.5712,66.6781,9601.0
2022-01-04 12:50:00,68.64,68.72,68.35,68.45,55947.0,66.6586,66.7363,66.377,66.4741,55947.0
2022-01-04 12:55:00,68.59,68.61,68.21,68.24,10016.0,66.6101,66.6295,66.241,66.2702,10016.0
2022-01-04 13:00:00,68.3,68.6,68.25,68.46,13897.0,66.3284,66.6198,66.2799,66.4838,13897.0
2022-01-04 13:05:00,68.46,69.05,68.46,68.83,19023.0,66.4838,67.0568,66.4838,66.8431,19023.0
2022-01-04 13:10:00,68.88,68.94,68.68,68.7,7972.0,66.8917,66.95,66.6975,66.7169,7972.0
2022-01-04 13:15:00,68.73,68.84,68.45,68.54,8742.0,66.746,66.8529,66.4741,66.5615,8742.0
2022-01-04 13:20:00,68.62,68.82,68.59,68.82,46684.0,66.6392,66.8334,66.6101,66.8334,46684.0
2022-01-04 13:25:00,68.81,69.31,68.81,69.09,30141.0,66.8237,67.3093,66.8237,67.0956,30141.0
2022-01-04 13:30:00,69.06,69.06,68.41,68.78,15710.0,67.0665,67.0665,66.4353,66.7946,15710.0
2022-01-04 13:35:00,68.86,69.29,68.77,69.06,21487.0,66.8723,67.2899,66.7849,67.0665,21487.0
2022-01-04 13:40:00,69.01,69.15,68.91,69.02,7978.0,67.018,67.1539,66.9208,67.0277,7978.0
2022-01-04 13:45:00,69.07,69.24,68.94,69.05,6868.0,67.0762,67.2413,66.95,67.0568,6868.0
2022-01-04 13:50:00,68.98,68.98,68.58,68.7,10320.0,66.9888,66.9888,66.6004,66.7169,10320.0
2022-01-04 13:55:00,68.6,68.65,68.33,68.45,12251.0,66.6198,66.6683,66.3576,66.4741,12251.0
2022-01-04 14:00:00,68.47,68.81,68.47,68.81,13449.0,66.4935,66.8237,66.4935,66.8237,13449.0
2022-01-04 14:05:00,68.72,68.9,68.62,68.66,5050.0,66.7363,66.9111,66.6392,66.6781,5050.0
2022-01-04 14:10:00,68.7,69.08,68.61,69.05,10738.0,66.7169,67.0859,66.6295,67.0568,10738.0
2022-01-04 14:15:00,69.04,69.21,69.0,69.2,19768.0,67.0471,67.2122,67.0082,67.2025,19768.0
2022-01-04 14:20:00,69.13,69.33,69.13,69.25,11492.0,67.1345,67.3287,67.1345,67.251,11492.0
2022-01-04 14:25:00,69.28,69.39,69.0,69.01,10885.0,67.2802,67.387,67.0082,67.018,10885.0
2022-01-04 14:30:00,69.07,69.59,69.07,69.35,23292.0,67.0762,67.5812,67.0762,67.3481,23292.0
2022-01-04 14:35:00,69.33,69.39,69.07,69.2,5018.0,67.3287,67.387,67.0762,67.2025,5018.0
2022-01-04 14:40:00,69.22,69.75,69.22,69.75,11453.0,67.2219,67.7366,67.2219,67.7366,11453.0
2022-01-04 14:45:00,69.75,69.85,69.51,69.7,14182.0,67.7366,67.8337,67.5035,67.688,14182.0
2022-01-04 14:50:00,69.8,69.98,69.7,69.98,19342.0,67.7851,67.96,67.688,67.96,19342.0
2022-01-04 14:55:00,69.97,70.04,69.95,70.0,84707.0,67.9502,68.0182,67.9308,67.9794,84707.0
2022-01-04 15:00:00,69.99,70.11,69.99,70.09,16420.0,67.9697,68.0862,67.9697,68.0668,16420.0
2022-01-04 15:05:00,70.09,70.16,70.02,70.1,15807.0,68.0668,68.1348,67.9988,68.0765,15807.0
2022-01-04 15:10:00,70.14,70.42,70.13,70.42,25823.0,68.1153,68.3872,68.1056,68.3872,25823.0
2022-01-04 15:15:00,70.45,70.88,70.43,70.66,46942.0,68.4164,68.834,68.397,68.6203,46942.0
2022-01-04 15:20:00,70.66,71.0,70.65,70.68,28271.0,68.6203,68.9505,68.6106,68.6397,28271.0
2022-01-04 15:25:00,70.66,70.8,70.5,70.79,21023.0,68.6203,68.7563,68.4649,68.7466,21023.0
2022-01-04 15:30:00,70.78,70.96,70.46,70.83,54428.0,68.7369,68.9117,68.4261,68.7854,54428.0
2022-01-04 15:35:00,70.79,71.01,70.62,70.88,32172.0,68.7466,68.9602,68.5815,68.834,32172.0
2022-01-04 15:40:00,70.87,71.01,70.77,70.96,31141.0,68.8243,68.9602,68.7271,68.9117,31141.0
2022-01-04 15:45:00,70.92,71.16,70.8,71.16,27995.0,68.8728,69.1059,68.7563,69.1059,27995.0
2022-01-04 15:50:00,71.13,71.47,71.03,71.24,57248.0,69.0768,69.4069,68.9796,69.1836,57248.0
2022-01-04 15:55:00,71.24,71.35,70.97,71.02,179377.0,69.1836,69.2904,68.9214,68.9699,179377.0
2022-01-05 09:30:00,69.5,70.49,68.71,69.2,169187.0,67.4938,68.4552,66.7266,67.2025,169187.0
2022-01-05 09:35:00,69.04,69.7,68.51,69.5,35553.0,67.0471,67.688,66.5324,67.4938,35553.0
2022-01-05 09:40:00,69.64,70.29,69.06,69.42,85065.0,67.6298,68.261,67.0665,67.4161,85065.0
2022-01-05 09:45:00,69.39,69.86,68.94,69.56,51750.0,67.387,67.8434,66.95,67.5521,51750.0
2022-01-05 09:50:00,69.68,70.58,69.55,70.21,41374.0,67.6686,68.5426,67.5424,68.1833,41374.0
2022-01-05 09:55:00,70.0,70.66,69.9,70.49,23237.0,67.9794,68.6203,67.8823,68.4552,23237.0
2022-01-05 10:00:00,70.46,71.33,70.28,70.84,52154.0,68.4261,69.271,68.2513,68.7951,52154.0
2022-01-05 10:05:00,70.83,71.3,70.76,70.9,18873.0,68.7854,69.2418,68.7174,68.8534,18873.0
2022-01-05 10:10:00,70.78,71.3,70.78,70.99,28426.0,68.7369,69.2418,68.7369,68.9408,28426.0
2022-01-05 10:15:00,70.99,71.13,70.51,70.7,134210.0,68.9408,69.0768,68.4747,68.6592,134210.0
2022-01-05 10:20:00,70.7,71.2,70.7,70.93,30705.0,68.6592,69.1447,68.6592,68.8825,30705.0
2022-01-05 10:25:00,70.96,71.41,70.83,70.85,35490.0,68.9117,69.3487,68.7854,68.8048,35490.0
2022-01-05 10:30:00,70.81,70.82,69.82,69.82,38213.0,68.766,68.7757,67.8046,67.8046,38213.0
2022-01-05 10:35:00,69.88,70.02,69.09,69.3,37862.0,67.8628,67.9988,67.0956,67.2996,37862.0
2022-01-05 10:40:00,69.4,69.75,69.29,69.67,13838.0,67.3967,67.7366,67.2899,67.6589,13838.0
2022-01-05 10:45:00,69.66,69.83,69.33,69.7,17652.0,67.6492,67.8143,67.3287,67.688,17652.0
2022-01-05 10:50:00,69.66,69.7,69.35,69.44,35463.0,67.6492,67.688,67.3481,67.4355,35463.0
2022-01-05 10:55:00,69.54,69.97,69.54,69.93,11208.0,67.5327,67.9502,67.5327,67.9114,11208.0
2022-01-05 11:00:00,69.97,70.31,69.5,69.5,18155.0,67.9502,68.2804,67.4938,67.4938,18155.0
2022-01-05 11:05:00,69.62,69.79,69.33,69.45,10955.0,67.6103,67.7754,67.3287,67.4452,10955.0
2022-01-05 11:10:00,69.46,69.6,69.11,69.6,18887.0,67.455,67.5909,67.1151,67.5909,18887.0
2022-01-05 11:15:00,69.63,69.85,69.38,69.38,11402.0,67.6201,67.8337,67.3773,67.3773,11402.0
2022-01-05 11:20:00,69.46,69.66,69.3,69.56,5677.0,67.455,67.6492,67.2996,67.5521,5677.0
2022-01-05 11:25:00,69.71,69.92,69.6,69.77,7681.0,67.6977,67.9017,67.5909,67.756,7681.0
2022-01-05 11:30:00,69.96,70.0,69.45,69.64,17282.0,67.9405,67.9794,67.4452,67.6298,17282.0
2022-01-05 11:35:00,69.67,69.94,69.46,69.89,28014.0,67.6589,67.9211,67.455,67.8725,28014.0
2022-01-05 11:40:00,69.9,70.12,69.72,69.73,31189.0,67.8823,68.0959,67.7075,67.7172,31189.0
2022-01-05 11:45:00,69.78,69.82,69.45,69.75,14906.0,67.7657,67.8046,67.4452,67.7366,14906.0
2022-01-05 11:50:00,69.82,70.0,69.72,69.9,10571.0,67.8046,67.9794,67.7075,67.8823,10571.0
2022-01-05 11:55:00,69.9,70.23,69.9,70.23,17737.0,67.8823,68.2027,67.8823,68.2027,17737.0
2022-01-05 12:00:00,70.2,70.38,69.92,70.3,12982.0,68.1736,68.3484,67.9017,68.2707,12982.0
2022-01-05 12:05:00,70.25,70.44,69.86,69.86,15913.0,68.2222,68.4067,67.8434,67.8434,15913.0
2022-01-05 12:10:00,69.99,69.99,69.7,69.77,5527.0,67.9697,67.9697,67.688,67.756,5527.0
2022-01-05 12:15:00,69.79,70.23,69.79,69.95,7266.0,67.7754,68.2027,67.7754,67.9308,7266.0
2022-01-05 12:20:00,70.0,70.31,69.9,70.3,7839.0,67.9794,68.2804,67.8823,68.2707,7839.0
2022-01-05 12:25:00,70.33,70.38,70.16,70.16,5373.0,68.2998,68.3484,68.1348,68.1348,5373.0
2022-01-05 12:30:00,70.18,70.21,69.6,69.77,22421.0,68.1542,68.1833,67.5909,67.756,22421.0
2022-01-05 12:35:00,69.87,69.89,69.12,69.13,35218.0,67.8531,67.8725,67.1248,67.1345,35218.0
2022-01-05 12:40:00,69.18,69.31,68.82,68.91,28409.0,67.183,67.3093,66.8334,66.9208,28409.0
2022-01-05 12:45:00,68.86,68.96,68.61,68.69,42153.0,66.8723,66.9694,66.6295,66.7072,42153.0
2022-01-05 12:50:00,68.69,68.71,68.31,68.68,47277.0,66.7072,66.7266,66.3382,66.6975,47277.0
2022-01-05 12:55:00,68.69,68.69,68.29,68.3,12716.0,66.7072,66.7072,66.3187,66.3284,12716.0
2022-01-05 13:00:00,68.34,68.57,68.2,68.21,13766.0,66.3673,66.5907,66.2313,66.241,13766.0
2022-01-05 13:05:00,68.3,68.37,67.99,68.04,42812.0,66.3284,66.3964,66.0274,66.076,42812.0
2022-01-05 13:10:00,68.13,68.33,67.87,68.32,8551.0,66.1634,66.3576,65.9109,66.3479,8551.0
2022-01-05 13:15:00,68.34,68.58,68.31,68.39,28703.0,66.3673,66.6004,66.3382,66.4158,28703.0
2022-01-05 13:20:00,68.53,68.78,68.53,68.71,28904.0,66.5518,66.7946,66.5518,66.7266,28904.0
2022-01-05 13:25:00,68.79,69.0,68.65,68.87,15881.0,66.8043,67.0082,66.6683,66.882,15881.0
2022-01-05 13:30:00,68.75,69.11,68.71,68.97,4720.0,66.7655,67.1151,66.7266,66.9791,4720.0
2022-01-05 13:35:00,68.99,69.08,68.78,68.85,9798.0,66.9985,67.0859,66.7946,66.8626,9798.0
2022-01-05 13:40:00,68.95,69.05,68.78,68.79,14780.0,66.9597,67.0568,66.7946,66.8043,14780.0
2022-01-05 13:45:00,68.86,68.96,68.62,68.64,4917.0,66.8723,66.9694,66.6392,66.6586,4917.0
2022-01-05 13:50:00,68.67,69.08,68.6,69.03,16577.0,66.6878,67.0859,66.6198,67.0374,16577.0
2022-01-05 13:55:00,69.05,69.15,68.98,69.12,3986.0,67.0568,67.1539,66.9888,67.1248,3986.0
2022-01-05 14:00:00,69.05,69.9,68.19,68.19,42813.0,67.0568,67.8823,66.2216,66.2216,42813.0
2022-01-05 14:05:00,68.36,68.72,67.7,68.16,60135.0,66.3867,66.7363,65.7458,66.1925,60135.0
2022-01-05 14:10:00,68.14,68.15,67.18,67.44,68094.0,66.1731,66.1828,65.2408,65.4933,68094.0
2022-01-05 14:15:00,67.38,67.83,67.27,67.4,24578.0,65.435,65.872,65.3282,65.4544,24578.0
2022-01-05 14:20:00,67.36,67.45,66.93,67.08,65293.0,65.4156,65.503,64.998,65.1437,65293.0
2022-01-05 14:25:00,67.1,67.55,66.94,67.09,28646.0,65.1631,65.6001,65.0077,65.1534,28646.0
2022-01-05 14:30:00,67.36,67.52,66.78,66.8,39768.0,65.4156,65.571,64.8523,64.8717,39768.0
2022-01-05 14:35:00,66.83,67.09,66.51,66.62,25088.0,64.9009,65.1534,64.5901,64.6969,25088.0
2022-01-05 14:40:00,66.64,66.64,66.1,66.16,55188.0,64.7164,64.7164,64.192,64.2502,55188.0
2022-01-05 14:45:00,66.16,66.3,65.87,66.21,76918.0,64.2502,64.3862,63.9686,64.2988,76918.0
2022-01-05 14:50:00,66.21,66.57,66.14,66.4,21367.0,64.2988,64.6484,64.2308,64.4833,21367.0
2022-01-05 14:55:00,66.37,66.37,65.96,66.09,29511.0,64.4542,64.4542,64.056,64.1822,29511.0
2022-01-05 15:00:00,66.05,66.08,65.2,65.21,60533.0,64.1434,64.1725,63.3179,63.3276,60533.0
2022-01-05 15:05:00,65.23,65.3,64.26,64.74,112249.0,63.3471,63.415,62.4051,62.8712,112249.0
2022-01-05 15:10:00,64.79,65.62,64.62,65.48,59687.0,62.9198,63.7258,62.7547,63.5898,59687.0
2022-01-05 15:15:00,65.47,65.47,64.83,64.96,54053.0,63.5801,63.5801,62.9586,63.0849,54053.0
2022-01-05 15:20:00,64.95,65.2,64.54,65.05,43382.0,63.0751,63.3179,62.677,63.1723,43382.0
2022-01-05 15:25:00,65.01,65.22,64.6,64.63,43433.0,63.1334,63.3374,62.7353,62.7644,43433.0
2022-01-05 15:30:00,64.61,64.9,64.4,64.83,55729.0,62.745,63.0266,62.541,62.9586,55729.0
2022-01-05 15:35:00,64.83,65.49,64.6,65.28,53323.0,62.9586,63.5996,62.7353,63.3956,53323.0
2022-01-05 15:40:00,65.28,65.66,65.18,65.18,54359.0,63.3956,63.7647,63.2985,63.2985,54359.0
2022-01-05 15:45:00,65.2,65.29,64.93,64.93,43872.0,63.3179,63.4053,63.0557,63.0557,43872.0
2022-01-05 15:50:00,64.91,65.24,64.8,64.89,38342.0,63.0363,63.3568,62.9295,63.0169,38342.0
2022-01-05 15:55:00,64.89,64.99,63.94,63.95,172678.0,63.0169,63.114,62.0943,62.104,172678.0
2022-01-06 09:30:00,64.01,64.9,63.55,64.9,211381.0,62.1623,63.0266,61.7156,63.0266,211381.0
2022-01-06 09:35:00,64.89,66.25,64.83,65.47,139744.0,63.0169,64.3376,62.9586,63.5801,139744.0
2022-01-06 09:40:00,65.55,65.92,65.03,65.79,50170.0,63.6578,64.0171,63.1528,63.8909,50170.0
2022-01-06 09:45:00,65.88,65.98,64.61,64.68,37121.0,63.9783,64.0754,62.745,62.8129,37121.0
2022-01-06 09:50:00,64.75,65.1,64.19,64.2,86227.0,62.8809,63.2208,62.3371,62.3468,86227.0
2022-01-06 09:55:00,64.24,64.54,63.57,63.82,102265.0,62.3856,62.677,61.735,61.9778,102265.0
2022-01-06 10:00:00,63.87,64.17,62.57,62.58,153986.0,62.0263,62.3177,60.7638,60.7736,153986.0
2022-01-06 10:05:00,62.54,62.77,62.07,62.45,80479.0,60.7347,60.9581,60.2783,60.6473,80479.0
2022-01-06 10:10:00,62.4,62.48,61.86,62.34,97087.0,60.5988,60.6764,60.0743,60.5405,97087.0
2022-01-06 10:15:00,62.35,63.76,62.35,62.47,82948.0,60.5502,61.9195,60.5502,60.6667,82948.0
2022-01-06 10:20:00,62.41,63.05,62.08,63.05,88943.0,60.6085,61.23,60.288,61.23,88943.0
2022-01-06 10:25:00,63.08,63.9,63.08,63.59,61503.0,61.2591,62.0555,61.2591,61.7544,61503.0
2022-01-06 10:30:00,63.7,64.78,63.7,64.3,89731.0,61.8612,62.9101,61.8612,62.4439,89731.0
2022-01-06 10:35:00,64.29,64.74,64.01,64.5,51588.0,62.4342,62.8712,62.1623,62.6381,51588.0
2022-01-06 10:40:00,64.55,64.57,63.65,63.79,49283.0,62.6867,62.7061,61.8127,61.9486,49283.0
2022-01-06 10:45:00,63.9,64.98,63.7,64.98,25477.0,62.0555,63.1043,61.8612,63.1043,25477.0
2022-01-06 10:50:00,64.85,64.85,64.24,64.36,17057.0,62.978,62.978,62.3856,62.5022,17057.0
2022-01-06 10:55:00,64.46,65.35,64.4,64.94,43768.0,62.5993,63.4636,62.541,63.0654,43768.0
2022-01-06 11:00:00,64.99,65.4,64.9,65.09,46557.0,63.114,63.5122,63.0266,63.2111,46557.0
2022-01-06 11:05:00,65.18,65.55,64.91,65.36,21817.0,63.2985,63.6578,63.0363,63.4733,21817.0
2022-01-06 11:10:00,65.33,65.76,65.22,65.5,29500.0,63.4442,63.8618,63.3374,63.6093,29500.0
2022-01-06 11:15:00,65.61,65.98,65.3,65.48,55428.0,63.7161,64.0754,63.415,63.5898,55428.0
2022-01-06 11:20:00,65.3,65.37,65.08,65.37,15013.0,63.415,63.483,63.2014,63.483,15013.0
2022-01-06 11:25:00,65.32,65.32,64.51,64.99,29840.0,63.4345,63.4345,62.6478,63.114,29840.0
2022-01-06 11:30:00,65.04,65.17,64.01,64.22,50169.0,63.1625,63.2888,62.1623,62.3662,50169.0
2022-01-06 11:35:00,64.32,64.9,64.16,64.65,18438.0,62.4633,63.0266,62.308,62.7838,18438.0
2022-01-06 11:40:00,64.62,65.28,64.38,65.22,74163.0,62.7547,63.3956,62.5216,63.3374,74163.0
2022-01-06 11:45:00,65.17,65.46,64.76,65.36,23702.0,63.2888,63.5704,62.8906,63.4733,23702.0
2022-01-06 11:50:00,65.39,65.58,65.15,65.52,13723.0,63.5024,63.687,63.2694,63.6287,13723.0
2022-01-06 11:55:00,65.53,65.6,65.25,65.42,10998.0,63.6384,63.7064,63.3665,63.5316,10998.0
2022-01-06 12:00:00,65.36,65.51,65.22,65.3,9178.0,63.4733,63.619,63.3374,63.415,9178.0
2022-01-06 12:05:00,65.17,65.72,65.09,65.7,17136.0,63.2888,63.8229,63.2111,63.8035,17136.0
2022-01-06 12:10:00,65.65,65.65,65.22,65.25,30249.0,63.7549,63.7549,63.3374,63.3665,30249.0
2022-01-06 12:15:00,65.3,65.45,65.01,65.14,21228.0,63.415,63.5607,63.1334,63.2597,21228.0
2022-01-06 12:20:00,65.15,65.42,65.01,65.16,15204.0,63.2694,63.5316,63.1334,63.2791,15204.0
2022-01-06 12:25:00,65.22,65.62,65.05,65.55,19729.0,63.3374,63.7258,63.1723,63.6578,19729.0
2022-01-06 12:30:00,65.55,65.7,65.2,65.54,15554.0,63.6578,63.8035,63.3179,63.6481,15554.0
2022-01-06 12:35:00,65.52,65.73,65.26,65.47,12362.0,63.6287,63.8326,63.3762,63.5801,12362.0
2022-01-06 12:40:00,65.55,66.08,65.42,66.08,23859.0,63.6578,64.1725,63.5316,64.1725,23859.0
2022-01-06 12:45:00,66.09,66.12,65.75,65.84,10657.0,64.1822,64.2114,63.8521,63.9395,10657.0
2022-01-06 12:50:00,65.83,65.87,65.61,65.61,6487.0,63.9297,63.9686,63.7161,63.7161,6487.0
2022-01-06 12:55:00,65.65,65.74,65.46,65.48,9759.0,63.7549,63.8423,63.5704,63.5898,9759.0
2022-01-06 13:00:00,65.4,65.62,65.28,65.6,14417.0,63.5122,63.7258,63.3956,63.7064,14417.0
2022-01-06 13:05:00,65.56,65.56,65.37,65.5,17645.0,63.6675,63.6675,63.483,63.6093,17645.0
2022-01-06 13:10:00,65.58,65.63,65.37,65.42,44759.0,63.687,63.7355,63.483,63.5316,44759.0
2022-01-06 13:15:00,65.47,65.47,65.07,65.33,40377.0,63.5801,63.5801,63.1917,63.4442,40377.0
2022-01-06 13:20:00,65.31,65.31,64.81,64.89,12080.0,63.4248,63.4248,62.9392,63.0169,12080.0
2022-01-06 13:25:00,64.81,65.01,64.76,64.87,10195.0,62.9392,63.1334,62.8906,62.9975,10195.0
2022-01-06 13:30:00,64.9,65.06,64.86,64.99,27639.0,63.0266,63.182,62.9877,63.114,27639.0
2022-01-06 13:35:00,65.0,65.31,64.89,65.01,94857.0,63.1237,63.4248,63.0169,63.1334,94857.0
2022-01-06 13:40:00,64.92,65.3,64.9,65.29,33012.0,63.046,63.415,63.0266,63.4053,33012.0
2022-01-06 13:45:00,65.2,65.64,65.16,65.48,16428.0,63.3179,63.7452,63.2791,63.5898,16428.0
2022-01-06 13:50:00,65.41,65.7,65.39,65.62,18858.0,63.5219,63.8035,63.5024,63.7258,18858.0
2022-01-06 13:55:00,65.61,65.71,65.39,65.7,24543.0,63.7161,63.8132,63.5024,63.8035,24543.0
2022-01-06 14:00:00,65.67,65.77,65.31,65.31,20195.0,63.7744,63.8715,63.4248,63.4248,20195.0
2022-01-06 14:05:00,65.28,65.7,65.16,65.65,9722.0,63.3956,63.8035,63.2791,63.7549,9722.0
2022-01-06 14:10:00,65.64,66.1,65.55,65.55,38996.0,63.7452,64.192,63.6578,63.6578,38996.0
2022-01-06 14:15:00,65.51,65.8,65.51,65.57,10788.0,63.619,63.9006,63.619,63.6772,10788.0
2022-01-06 14:20:00,65.64,65.7,65.27,65.37,14798.0,63.7452,63.8035,63.3859,63.483,14798.0
2022-01-06 14:25:00,65.48,65.57,65.39,65.43,9149.0,63.5898,63.6772,63.5024,63.5413,9149.0
2022-01-06 14:30:00,65.53,65.7,65.31,65.48,16994.0,63.6384,63.8035,63.4248,63.5898,16994.0
2022-01-06 14:35:00,65.48,65.68,65.32,65.57,10973.0,63.5898,63.7841,63.4345,63.6772,10973.0
2022-01-06 14:40:00,65.55,65.73,65.5,65.62,15248.0,63.6578,63.8326,63.6093,63.7258,15248.0
2022-01-06 14:45:00,65.66,66.05,65.63,65.88,22199.0,63.7647,64.1434,63.7355,63.9783,22199.0
2022-01-06 14:50:00,65.94,66.0,65.79,66.0,13418.0,64.0366,64.0948,63.8909,64.0948,13418.0
2022-01-06 14:55:00,65.98,66.06,65.83,65.94,23471.0,64.0754,64.1531,63.9297,64.0366,23471.0
2022-01-06 15:00:00,65.94,66.27,65.91,66.27,45101.0,64.0366,64.357,64.0074,64.357,45101.0
2022-01-06 15:05:00,66.28,66.39,66.02,66.05,41633.0,64.3668,64.4736,64.1143,64.1434,41633.0
2022-01-06 15:10:00,66.04,66.18,65.88,65.96,26004.0,64.1337,64.2696,63.9783,64.056,26004.0
2022-01-06 15:15:00,65.93,66.01,65.55,65.62,31035.0,64.0269,64.1045,63.6578,63.7258,31035.0
2022-01-06 15:20:00,65.64,65.75,65.23,65.29,18584.0,63.7452,63.8521,63.3471,63.4053,18584.0
2022-01-06 15:25:00,65.32,65.69,65.32,65.65,15699.0,63.4345,63.7938,63.4345,63.7549,15699.0
2022-01-06 15:30:00,65.62,65.82,65.23,65.32,24300.0,63.7258,63.92,63.3471,63.4345,24300.0
2022-01-06 15:35:00,65.33,65.41,64.99,65.08,63643.0,63.4442,63.5219,63.114,63.2014,63643.0
2022-01-06 15:40:00,65.07,65.3,64.84,65.23,18178.0,63.1917,63.415,62.9683,63.3471,18178.0
2022-01-06 15:45:00,65.22,65.3,64.91,65.02,20208.0,63.3374,63.415,63.0363,63.1431,20208.0
2022-01-06 15:50:00,64.99,65.2,64.9,65.03,63257.0,63.114,63.3179,63.0266,63.1528,63257.0
2022-01-06 15:55:00,65.04,65.64,64.69,65.55,95962.0,63.1625,63.7452,62.8227,63.6578,95962.0
2022-01-07 09:30:00,65.08,66.03,64.7,64.78,192369.0,63.2014,64.124,62.8324,62.9101,192369.0
2022-01-07 09:35:00,64.71,65.03,64.1,64.98,52398.0,62.8421,63.1528,62.2497,63.1043,52398.0
2022-01-07 09:40:00,64.96,65.67,64.61,65.65,159822.0,63.0849,63.7744,62.745,63.7549,159822.0
2022-01-07 09:45:00,65.54,66.03,64.92,65.13,61819.0,63.6481,64.124,63.046,63.25,61819.0
2022-01-07 09:50:00,65.03,65.32,64.72,64.93,47596.0,63.1528,63.4345,62.8518,63.0557,47596.0
2022-01-07 09:55:00,64.86,65.45,64.8,64.96,35880.0,62.9877,63.5607,62.9295,63.0849,35880.0
2022-01-07 10:00:00,64.97,64.97,63.98,64.0,111268.0,63.0946,63.0946,62.1331,62.1526,111268.0
2022-01-07 10:05:00,63.98,63.98,63.2,63.2,132801.0,62.1331,62.1331,61.3757,61.3757,132801.0
2022-01-07 10:10:00,63.17,63.6,63.03,63.23,77584.0,61.3465,61.7641,61.2106,61.4048,77584.0
2022-01-07 10:15:00,63.25,63.25,62.23,62.25,113945.0,61.4242,61.4242,60.4337,60.4531,113945.0
2022-01-07 10:20:00,62.26,62.43,61.75,62.05,96742.0,60.4628,60.6279,59.9675,60.2589,96742.0
2022-01-07 10:25:00,62.09,62.67,61.9,62.09,75403.0,60.2977,60.861,60.1132,60.2977,75403.0
2022-01-07 10:30:00,61.9,62.28,61.7,61.72,95767.0,60.1132,60.4822,59.919,59.9384,95767.0
2022-01-07 10:35:00,61.73,61.83,61.13,61.14,60027.0,59.9481,60.0452,59.3654,59.3751,60027.0
2022-01-07 10:40:00,61.13,61.39,60.41,60.44,69706.0,59.3654,59.6179,58.6662,58.6953,69706.0
2022-01-07 10:45:00,60.46,60.46,60.0,60.0,116231.0,58.7148,58.7148,58.268,58.268,116231.0
2022-01-07 10:50:00,60.01,60.03,59.16,59.69,189533.0,58.2777,58.2972,57.4523,57.967,189533.0
2022-01-07 10:55:00,59.74,60.32,59.39,60.15,77649.0,58.0155,58.5788,57.6756,58.4137,77649.0
2022-01-07 11:00:00,60.15,60.87,59.97,60.35,100508.0,58.4137,59.1129,58.2389,58.6079,100508.0
2022-01-07 11:05:00,60.37,61.04,60.33,60.6,68671.0,58.6274,59.278,58.5885,58.8507,68671.0
2022-01-07 11:10:00,60.6,60.77,60.27,60.42,55265.0,58.8507,59.0158,58.5302,58.6759,55265.0
2022-01-07 11:15:00,60.43,60.64,59.75,59.81,54901.0,58.6856,58.8896,58.0253,58.0835,54901.0
2022-01-07 11:20:00,59.85,60.64,59.85,60.52,31098.0,58.1224,58.8896,58.1224,58.773,31098.0
2022-01-07 11:25:00,60.44,61.01,60.36,60.94,41833.0,58.6953,59.2489,58.6176,59.1809,41833.0
2022-01-07 11:30:00,60.86,61.11,60.63,60.94,42580.0,59.1032,59.346,58.8798,59.1809,42580.0
2022-01-07 11:35:00,60.93,61.04,60.54,60.72,47917.0,59.1712,59.278,58.7924,58.9673,47917.0
2022-01-07 11:40:00,60.75,60.94,60.35,60.65,29479.0,58.9964,59.1809,58.6079,58.8993,29479.0
2022-01-07 11:45:00,60.63,61.31,60.63,61.31,26191.0,58.8798,59.5402,58.8798,59.5402,26191.0
2022-01-07 11:50:00,61.37,61.7,61.2,61.7,34032.0,59.5985,59.919,59.4334,59.919,34032.0
2022-01-07 11:55:00,61.68,61.7,61.09,61.1,21269.0,59.8995,59.919,59.3266,59.3363,21269.0
2022-01-07 12:00:00,61.09,61.38,60.87,60.97,20285.0,59.3266,59.6082,59.1129,59.21,20285.0
2022-01-07 12:05:00,61.01,61.49,60.9,61.3,15817.0,59.2489,59.715,59.1421,59.5305,15817.0
2022-01-07 12:10:00,61.37,61.58,61.2,61.42,11415.0,59.5985,59.8024,59.4334,59.647,11415.0
2022-01-07 12:15:00,61.45,61.62,61.09,61.1,16974.0,59.6762,59.8413,59.3266,59.3363,16974.0
2022-01-07 12:20:00,61.03,61.07,60.8,61.07,21800.0,59.2683,59.3071,59.0449,59.3071,21800.0
2022-01-07 12:25:00,61.0,61.23,60.93,61.12,27712.0,59.2392,59.4625,59.1712,59.3557,27712.0
2022-01-07 12:30:00,61.12,61.14,60.65,60.7,75825.0,59.3557,59.3751,58.8993,58.9478,75825.0
2022-01-07 12:35:00,60.64,60.72,60.45,60.55,20105.0,58.8896,58.9673,58.705,58.8022,20105.0
2022-01-07 12:40:00,60.54,60.76,60.54,60.63,14225.0,58.7924,59.0061,58.7924,58.8798,14225.0
2022-01-07 12:45:00,60.51,61.23,60.5,60.86,16696.0,58.7633,59.4625,58.7536,59.1032,16696.0
2022-01-07 12:50:00,60.86,61.22,60.85,61.15,9266.0,59.1032,59.4528,59.0935,59.3848,9266.0
2022-01-07 12:55:00,61.13,61.2,60.97,61.2,5838.0,59.3654,59.4334,59.21,59.4334,5838.0
2022-01-07 13:00:00,61.17,61.32,60.8,61.11,9908.0,59.4043,59.5499,59.0449,59.346,9908.0
2022-01-07 13:05:00,61.07,61.3,61.06,61.11,7612.0,59.3071,59.5305,59.2974,59.346,7612.0
2022-01-07 13:10:00,61.13,61.21,61.06,61.19,7117.0,59.3654,59.4431,59.2974,59.4237,7117.0
2022-01-07 13:15:00,61.16,61.27,60.94,61.05,8118.0,59.3945,59.5014,59.1809,59.2877,8118.0
2022-01-07 13:20:00,61.08,61.1,60.66,60.72,8220.0,59.3169,59.3363,58.909,58.9673,8220.0
2022-01-07 13:25:00,60.68,60.74,60.55,60.57,16267.0,58.9284,58.9867,58.8022,58.8216,16267.0
2022-01-07 13:30:00,60.56,60.86,60.53,60.85,10704.0,58.8119,59.1032,58.7827,59.0935,10704.0
2022-01-07 13:35:00,60.86,60.95,60.7,60.73,7999.0,59.1032,59.1906,58.9478,58.977,7999.0
2022-01-07 13:40:00,60.82,61.1,60.74,61.07,7601.0,59.0644,59.3363,58.9867,59.3071,7601.0
2022-01-07 13:45:00,60.99,60.99,60.78,60.78,13422.0,59.2295,59.2295,59.0255,59.0255,13422.0
2022-01-07 13:50:00,60.77,60.78,60.51,60.72,30758.0,59.0158,59.0255,58.7633,58.9673,30758.0
2022-01-07 13:55:00,60.75,60.89,60.73,60.8,10487.0,58.9964,59.1323,58.977,59.0449,10487.0
2022-01-07 14:00:00,60.84,60.89,60.59,60.65,6653.0,59.0838,59.1323,58.841,58.8993,6653.0
2022-01-07 14:05:00,60.58,60.66,60.35,60.6,29910.0,58.8313,58.909,58.6079,58.8507,29910.0
2022-01-07 14:10:00,60.52,60.68,60.45,60.48,14462.0,58.773,58.9284,58.705,58.7342,14462.0
2022-01-07 14:15:00,60.49,60.56,60.42,60.46,13478.0,58.7439,58.8119,58.6759,58.7148,13478.0
2022-01-07 14:20:00,60.46,60.46,59.99,60.02,68768.0,58.7148,58.7148,58.2583,58.2875,68768.0
2022-01-07 14:25:00,60.0,60.22,59.9,60.17,29313.0,58.268,58.4817,58.1709,58.4331,29313.0
2022-01-07 14:30:00,60.17,60.2,60.0,60.1,20580.0,58.4331,58.4623,58.268,58.3651,20580.0
2022-01-07 14:35:00,60.12,60.46,60.02,60.46,21734.0,58.3846,58.7148,58.2875,58.7148,21734.0
2022-01-07 14:40:00,60.45,60.62,60.38,60.53,17809.0,58.705,58.8701,58.6371,58.7827,17809.0
2022-01-07 14:45:00,60.53,60.81,60.44,60.67,69146.0,58.7827,59.0547,58.6953,58.9187,69146.0
2022-01-07 14:50:00,60.67,60.95,60.54,60.9,16004.0,58.9187,59.1906,58.7924,59.1421,16004.0
2022-01-07 14:55:00,60.88,60.9,60.7,60.79,13400.0,59.1226,59.1421,58.9478,59.0352,13400.0
2022-01-07 15:00:00,60.81,60.98,60.73,60.94,22215.0,59.0547,59.2197,58.977,59.1809,22215.0
2022-01-07 15:05:00,60.93,61.09,60.83,60.89,18852.0,59.1712,59.3266,59.0741,59.1323,18852.0
2022-01-07 15:10:00,60.91,60.91,60.5,60.57,18819.0,59.1518,59.1518,58.7536,58.8216,18819.0
2022-01-07 15:15:00,60.56,60.7,60.49,60.66,15770.0,58.8119,58.9478,58.7439,58.909,15770.0
2022-01-07 15:20:00,60.64,60.73,60.45,60.45,13750.0,58.8896,58.977,58.705,58.705,13750.0
2022-01-07 15:25:00,60.44,60.44,60.22,60.37,13545.0,58.6953,58.6953,58.4817,58.6274,13545.0
2022-01-07 15:30:00,60.35,60.63,60.16,60.21,30266.0,58.6079,58.8798,58.4234,58.472,30266.0
2022-01-07 15:35:00,60.2,60.23,60.02,60.05,29418.0,58.4623,58.4914,58.2875,58.3166,29418.0
2022-01-07 15:40:00,60.05,60.17,60.0,60.02,44185.0,58.3166,58.4331,58.268,58.2875,44185.0
2022-01-07 15:45:00,60.02,60.3,59.9,60.23,84325.0,58.2875,58.5594,58.1709,58.4914,84325.0
2022-01-07 15:50:00,60.25,60.59,59.94,60.03,66416.0,58.5108,58.841,58.2098,58.2972,66416.0
2022-01-07 15:55:00,60.0,60.2,59.56,59.63,179150.0,58.268,58.4623,57.8407,57.9087,179150.0
2022-01-10 09:30:00,57.34,57.72,56.45,56.59,496292.0,55.6848,56.0538,54.8205,54.9565,496292.0
2022-01-10 09:35:00,56.65,56.77,55.94,56.57,152582.0,55.0147,55.1313,54.3252,54.937,152582.0
2022-01-10 09:40:00,56.58,57.04,56.36,56.67,76779.0,54.9468,55.3935,54.7331,55.0342,76779.0
2022-01-10 09:45:00,56.74,56.74,56.07,56.73,84710.0,55.1021,55.1021,54.4515,55.0924,84710.0
2022-01-10 09:50:00,56.78,57.05,56.34,56.49,35266.0,55.141,55.4032,54.7137,54.8594,35266.0
2022-01-10 09:55:00,56.45,56.51,55.48,55.83,134260.0,54.8205,54.8788,53.8785,54.2184,134260.0
2022-01-10 10:00:00,55.73,55.88,55.16,55.3,88298.0,54.1213,54.267,53.5677,53.7037,88298.0
2022-01-10 10:05:00,55.29,56.14,55.29,55.82,41270.0,53.694,54.5195,53.694,54.2087,41270.0
2022-01-10 10:10:00,55.82,55.86,54.93,54.99,130842.0,54.2087,54.2475,53.3444,53.4027,130842.0
2022-01-10 10:15:00,54.99,55.57,54.95,55.14,53974.0,53.4027,53.9659,53.3638,53.5483,53974.0
2022-01-10 10:20:00,55.16,55.7,55.15,55.63,30589.0,53.5677,54.0922,53.558,54.0242,30589.0
2022-01-10 10:25:00,55.63,56.2,55.6,55.75,41811.0,54.0242,54.5777,53.995,54.1407,41811.0
2022-01-10 10:30:00,55.75,56.15,55.44,55.6,34551.0,54.1407,54.5292,53.8397,53.995,34551.0
2022-01-10 10:35:00,55.58,55.74,55.06,55.1,61027.0,53.9756,54.131,53.4706,53.5095,61027.0
2022-01-10 10:40:00,55.22,55.31,54.68,54.82,60000.0,53.626,53.7134,53.1016,53.2376,60000.0
2022-01-10 10:45:00,54.74,55.27,54.51,54.59,38555.0,53.1599,53.6746,52.9365,53.0142,38555.0
2022-01-10 10:50:00,54.54,54.9,54.42,54.68,45247.0,52.9656,53.3153,52.8491,53.1016,45247.0
2022-01-10 10:55:00,54.71,54.91,54.37,54.61,29097.0,53.1307,53.325,52.8006,53.0336,29097.0
2022-01-10 11:00:00,54.64,54.75,54.32,54.71,34154.0,53.0628,53.1696,52.752,53.1307,34154.0
2022-01-10 11:05:00,54.67,55.09,54.61,55.09,18609.0,53.0919,53.4998,53.0336,53.4998,18609.0
2022-01-10 11:10:00,55.0,55.62,54.88,55.46,24297.0,53.4124,54.0145,53.2958,53.8591,24297.0
2022-01-10 11:15:00,55.46,55.98,55.19,55.85,26517.0,53.8591,54.3641,53.5969,54.2378,26517.0
2022-01-10 11:20:00,55.82,56.05,55.6,55.96,29253.0,54.2087,54.4321,53.995,54.3447,29253.0
2022-01-10 11:25:00,55.94,56.18,55.77,56.05,30988.0,54.3252,54.5583,54.1601,54.4321,30988.0
2022-01-10 11:30:00,56.04,56.07,55.55,55.57,22693.0,54.4223,54.4515,53.9465,53.9659,22693.0
2022-01-10 11:35:00,55.57,55.64,55.24,55.24,20854.0,53.9659,54.0339,53.6454,53.6454,20854.0
2022-01-10 11:40:00,55.24,55.24,54.69,54.83,51570.0,53.6454,53.6454,53.1113,53.2473,51570.0
2022-01-10 11:45:00,54.88,55.13,54.66,54.82,25284.0,53.2958,53.5386,53.0822,53.2376,25284.0
2022-01-10 11:50:00,54.73,55.08,54.58,54.76,19712.0,53.1502,53.4901,53.0045,53.1793,19712.0
2022-01-10 11:55:00,54.77,55.32,54.68,55.32,21284.0,53.189,53.7231,53.1016,53.7231,21284.0
2022-01-10 12:00:00,55.28,55.32,54.7,54.72,28885.0,53.6843,53.7231,53.121,53.1404,28885.0
2022-01-10 12:05:00,54.74,54.91,54.51,54.53,23243.0,53.1599,53.325,52.9365,52.9559,23243.0
2022-01-10 12:10:00,54.53,54.96,54.53,54.72,20185.0,52.9559,53.3735,52.9559,53.1404,20185.0
2022-01-10 12:15:00,54.64,54.65,54.27,54.33,56776.0,53.0628,53.0725,52.7034,52.7617,56776.0
2022-01-10 12:20:00,54.3,54.41,54.16,54.18,78358.0,52.7326,52.8394,52.5966,52.616,78358.0
2022-01-10 12:25:00,54.15,54.34,54.03,54.03,23669.0,52.5869,52.7714,52.4704,52.4704,23669.0
2022-01-10 12:30:00,54.01,54.16,53.87,54.06,61314.0,52.4509,52.5966,52.315,52.4995,61314.0
2022-01-10 12:35:00,54.06,54.19,53.88,53.93,19292.0,52.4995,52.6257,52.3247,52.3733,19292.0
2022-01-10 12:40:00,53.86,54.4,53.82,54.01,31038.0,52.3053,52.8297,52.2664,52.4509,31038.0
2022-01-10 12:45:00,54.01,54.5,53.98,54.32,19189.0,52.4509,52.9268,52.4218,52.752,19189.0
2022-01-10 12:50:00,54.41,55.25,54.26,55.16,23571.0,52.8394,53.6551,52.6937,53.5677,23571.0
2022-01-10 12:55:00,55.11,55.12,54.72,54.75,11022.0,53.5192,53.5289,53.1404,53.1696,11022.0
2022-01-10 13:00:00,54.84,55.0,54.59,54.68,19939.0,53.257,53.4124,53.0142,53.1016,19939.0
2022-01-10 13:05:00,54.72,55.05,54.63,54.81,11478.0,53.1404,53.4609,53.053,53.2278,11478.0
2022-01-10 13:10:00,54.81,55.16,54.74,54.99,14488.0,53.2278,53.5677,53.1599,53.4027,14488.0
2022-01-10 13:15:00,54.98,55.2,54.79,55.2,13158.0,53.3929,53.6066,53.2084,53.6066,13158.0
2022-01-10 13:20:00,55.21,55.58,55.18,55.52,25644.0,53.6163,53.9756,53.5872,53.9174,25644.0
2022-01-10 13:25:00,55.52,55.81,55.49,55.74,29223.0,53.9174,54.199,53.8882,54.131,29223.0
2022-01-10 13:30:00,55.74,56.1,55.69,55.76,22646.0,54.131,54.4806,54.0824,54.1504,22646.0
2022-01-10 13:35:00,55.8,55.91,55.68,55.72,6447.0,54.1893,54.2961,54.0727,54.1116,6447.0
2022-01-10 13:40:00,55.75,56.33,55.75,56.31,37569.0,54.1407,54.704,54.1407,54.6846,37569.0
2022-01-10 13:45:00,56.26,56.42,56.08,56.36,20930.0,54.636,54.7914,54.4612,54.7331,20930.0
2022-01-10 13:50:00,56.41,57.04,56.41,56.9,46195.0,54.7817,55.3935,54.7817,55.2575,46195.0
2022-01-10 13:55:00,56.93,57.01,56.48,56.65,43081.0,55.2867,55.3643,54.8496,55.0147,43081.0
2022-01-10 14:00:00,56.6,57.33,56.6,57.33,87150.0,54.9662,55.6751,54.9662,55.6751,87150.0
2022-01-10 14:05:00,57.3,57.57,57.2,57.56,15111.0,55.646,55.9082,55.5489,55.8985,15111.0
2022-01-10 14:10:00,57.52,57.54,57.23,57.36,32612.0,55.8596,55.879,55.578,55.7042,32612.0
2022-01-10 14:15:00,57.26,57.72,57.26,57.47,25599.0,55.6071,56.0538,55.6071,55.8111,25599.0
2022-01-10 14:20:00,57.42,57.62,57.36,57.48,13157.0,55.7625,55.9567,55.7042,55.8208,13157.0
2022-01-10 14:25:00,57.41,57.86,57.38,57.75,41126.0,55.7528,56.1898,55.7237,56.083,41126.0
2022-01-10 14:30:00,57.82,58.14,57.65,58.14,43395.0,56.151,56.4617,55.9859,56.4617,43395.0
2022-01-10 14:35:00,58.1,58.35,58.0,58.07,40595.0,56.4229,56.6657,56.3258,56.3937,40595.0
2022-01-10 14:40:00,58.13,58.27,57.7,57.7,24520.0,56.452,56.588,56.0344,56.0344,24520.0
2022-01-10 14:45:00,57.75,57.9,57.72,57.84,11590.0,56.083,56.2287,56.0538,56.1704,11590.0
2022-01-10 14:50:00,57.76,57.76,57.3,57.38,25060.0,56.0927,56.0927,55.646,55.7237,25060.0
2022-01-10 14:55:00,57.32,57.67,57.24,57.56,11078.0,55.6654,56.0053,55.5877,55.8985,11078.0
2022-01-10 15:00:00,57.61,57.87,57.39,57.45,24245.0,55.947,56.1995,55.7334,55.7916,24245.0
2022-01-10 15:05:00,57.47,57.53,56.81,56.97,22154.0,55.8111,55.8693,55.1701,55.3255,22154.0
2022-01-10 15:10:00,57.07,57.4,57.05,57.05,36755.0,55.4226,55.7431,55.4032,55.4032,36755.0
2022-01-10 15:15:00,57.14,57.72,56.95,57.6,49170.0,55.4906,56.0538,55.3061,55.9373,49170.0
2022-01-10 15:20:00,57.5,57.67,57.3,57.67,12614.0,55.8402,56.0053,55.646,56.0053,12614.0
2022-01-10 15:25:00,57.64,57.82,57.58,57.78,17631.0,55.9762,56.151,55.9179,56.1121,17631.0
2022-01-10 15:30:00,57.65,58.01,57.35,58.01,41717.0,55.9859,56.3355,55.6945,56.3355,41717.0
2022-01-10 15:35:00,58.01,58.32,57.92,58.22,61236.0,56.3355,56.6365,56.2481,56.5394,61236.0
2022-01-10 15:40:00,58.22,58.59,58.09,58.41,60637.0,56.5394,56.8987,56.4132,56.7239,60637.0
2022-01-10 15:45:00,58.4,58.95,58.38,58.74,41510.0,56.7142,57.2483,56.6948,57.0444,41510.0
2022-01-10 15:50:00,58.77,59.18,58.57,59.08,53935.0,57.0735,57.4717,56.8793,57.3746,53935.0
2022-01-10 15:55:00,59.16,60.19,59.16,59.93,219132.0,57.4523,58.4525,57.4523,58.2001,219132.0
2022-01-11 09:30:00,59.09,59.21,57.88,58.43,292764.0,57.3843,57.5008,56.2092,56.7434,292764.0
2022-01-11 09:35:00,58.35,59.64,58.29,59.39,58542.0,56.6657,57.9184,56.6074,57.6756,58542.0
2022-01-11 09:40:00,59.47,59.47,58.08,58.41,69970.0,57.7533,57.7533,56.4035,56.7239,69970.0
2022-01-11 09:45:00,58.34,59.28,58.23,59.13,34791.0,56.656,57.5688,56.5491,57.4231,34791.0
2022-01-11 09:50:00,59.18,59.9,58.99,59.1,49951.0,57.4717,58.1709,57.2872,57.394,49951.0
2022-01-11 09:55:00,59.11,59.26,58.75,59.03,53643.0,57.4037,57.5494,57.0541,57.326,53643.0
2022-01-11 10:00:00,59.03,60.33,58.7,60.31,93028.0,57.326,58.5885,57.0056,58.5691,93028.0
2022-01-11 10:05:00,60.33,60.61,59.81,59.98,102305.0,58.5885,58.8604,58.0835,58.2486,102305.0
2022-01-11 10:10:00,59.93,60.77,59.89,60.55,150579.0,58.2001,59.0158,58.1612,58.8022,150579.0
2022-01-11 10:15:00,60.66,60.76,60.0,60.33,51747.0,58.909,59.0061,58.268,58.5885,51747.0
2022-01-11 10:20:00,60.29,60.56,60.19,60.29,34570.0,58.5497,58.8119,58.4525,58.5497,34570.0
2022-01-11 10:25:00,60.27,60.4,59.88,60.18,37702.0,58.5302,58.6565,58.1515,58.4428,37702.0
2022-01-11 10:30:00,60.13,60.67,59.53,59.58,90534.0,58.3943,58.9187,57.8116,57.8602,90534.0
2022-01-11 10:35:00,59.55,59.78,59.42,59.6,46438.0,57.831,58.0544,57.7048,57.8796,46438.0
2022-01-11 10:40:00,59.57,59.57,58.75,58.9,76079.0,57.8504,57.8504,57.0541,57.1998,76079.0
2022-01-11 10:45:00,58.88,59.45,58.81,59.0,43099.0,57.1804,57.7339,57.1124,57.2969,43099.0
2022-01-11 10:50:00,58.98,59.13,58.84,59.04,50741.0,57.2775,57.4231,57.1415,57.3357,50741.0
2022-01-11 10:55:00,59.07,59.39,58.88,59.27,22573.0,57.3649,57.6756,57.1804,57.5591,22573.0
2022-01-11 11:00:00,59.31,60.27,59.26,60.14,67572.0,57.598,58.5302,57.5494,58.404,67572.0
2022-01-11 11:05:00,60.17,60.45,60.1,60.13,47191.0,58.4331,58.705,58.3651,58.3943,47191.0
2022-01-11 11:10:00,60.26,61.44,60.24,61.37,94667.0,58.5205,59.6665,58.5011,59.5985,94667.0
2022-01-11 11:15:00,61.36,61.9,61.26,61.7,58764.0,59.5888,60.1132,59.4917,59.919,58764.0
2022-01-11 11:20:00,61.79,61.85,61.47,61.68,61237.0,60.0064,60.0646,59.6956,59.8995,61237.0
2022-01-11 11:25:00,61.65,61.98,61.52,61.96,32540.0,59.8704,60.1909,59.7442,60.1715,32540.0
2022-01-11 11:30:00,61.98,61.98,61.69,61.85,21701.0,60.1909,60.1909,59.9093,60.0646,21701.0
2022-01-11 11:35:00,61.87,62.33,61.85,62.24,52258.0,60.0841,60.5308,60.0646,60.4434,52258.0
2022-01-11 11:40:00,62.23,62.91,62.22,62.75,83084.0,60.4337,61.094,60.424,60.9387,83084.0
2022-01-11 11:45:00,62.73,62.79,62.43,62.55,31904.0,60.9192,60.9775,60.6279,60.7444,31904.0
2022-01-11 11:50:00,62.56,63.05,62.54,63.04,40031.0,60.7541,61.23,60.7347,61.2203,40031.0
2022-01-11 11:55:00,62.98,63.07,62.83,62.98,27504.0,61.162,61.2494,61.0163,61.162,27504.0
2022-01-11 12:00:00,63.03,63.1,62.81,63.05,44420.0,61.2106,61.2785,60.9969,61.23,44420.0
2022-01-11 12:05:00,63.05,63.07,62.72,62.83,30413.0,61.23,61.2494,60.9095,61.0163,30413.0
2022-01-11 12:10:00,62.87,62.88,62.69,62.75,11560.0,61.0552,61.0649,60.8804,60.9387,11560.0
2022-01-11 12:15:00,62.74,62.88,62.44,62.51,40935.0,60.9289,61.0649,60.6376,60.7056,40935.0
2022-01-11 12:20:00,62.54,62.68,62.4,62.53,31481.0,60.7347,60.8707,60.5988,60.725,31481.0
2022-01-11 12:25:00,62.5,62.52,61.84,61.91,51884.0,60.6959,60.7153,60.0549,60.1229,51884.0
2022-01-11 12:30:00,61.92,62.25,61.83,61.97,40465.0,60.1326,60.4531,60.0452,60.1812,40465.0
2022-01-11 12:35:00,61.95,62.15,61.8,61.87,48489.0,60.1617,60.356,60.0161,60.0841,48489.0
2022-01-11 12:40:00,61.84,62.18,61.74,62.16,60448.0,60.0549,60.3851,59.9578,60.3657,60448.0
2022-01-11 12:45:00,62.16,62.19,61.92,61.97,11488.0,60.3657,60.3948,60.1326,60.1812,11488.0
2022-01-11 12:50:00,62.0,62.3,61.97,62.24,35957.0,60.2103,60.5016,60.1812,60.4434,35957.0
2022-01-11 12:55:00,62.23,62.26,61.87,62.0,32829.0,60.4337,60.4628,60.0841,60.2103,32829.0
2022-01-11 13:00:00,62.02,62.02,61.71,61.92,24222.0,60.2297,60.2297,59.9287,60.1326,24222.0
2022-01-11 13:05:00,61.96,61.98,61.58,61.9,34764.0,60.1715,60.1909,59.8024,60.1132,34764.0
2022-01-11 13:10:00,61.89,62.28,61.89,62.28,12129.0,60.1035,60.4822,60.1035,60.4822,12129.0
2022-01-11 13:15:00,62.2,62.32,62.12,62.32,8807.0,60.4045,60.5211,60.3268,60.5211,8807.0
2022-01-11 13:20:00,62.33,62.62,62.33,62.56,15418.0,60.5308,60.8124,60.5308,60.7541,15418.0
2022-01-11 13:25:00,62.51,62.54,62.38,62.38,10598.0,60.7056,60.7347,60.5793,60.5793,10598.0
2022-01-11 13:30:00,62.37,62.66,62.37,62.65,17276.0,60.5696,60.8513,60.5696,60.8415,17276.0
2022-01-11 13:35:00,62.65,62.7,62.56,62.63,10035.0,60.8415,60.8901,60.7541,60.8221,10035.0
2022-01-11 13:40:00,62.62,62.74,62.5,62.7,10200.0,60.8124,60.9289,60.6959,60.8901,10200.0
2022-01-11 13:45:00,62.74,62.93,62.64,62.7,30581.0,60.9289,61.1135,60.8318,60.8901,30581.0
2022-01-11 13:50:00,62.73,62.8,62.66,62.74,25647.0,60.9192,60.9872,60.8513,60.9289,25647.0
2022-01-11 13:55:00,62.78,62.96,62.69,62.96,29214.0,60.9678,61.1426,60.8804,61.1426,29214.0
2022-01-11 14:00:00,62.92,63.03,62.76,62.94,48505.0,61.1037,61.2106,60.9484,61.1232,48505.0
2022-01-11 14:05:00,62.94,62.97,62.46,62.6,26838.0,61.1232,61.1523,60.657,60.793,26838.0
2022-01-11 14:10:00,62.6,62.77,62.51,62.71,14951.0,60.793,60.9581,60.7056,60.8998,14951.0
2022-01-11 14:15:00,62.74,62.78,62.66,62.68,9425.0,60.9289,60.9678,60.8513,60.8707,9425.0
2022-01-11 14:20:00,62.67,62.73,62.47,62.73,14160.0,60.861,60.9192,60.6667,60.9192,14160.0
2022-01-11 14:25:00,62.65,62.75,62.62,62.74,6727.0,60.8415,60.9387,60.8124,60.9289,6727.0
2022-01-11 14:30:00,62.69,62.69,62.41,62.49,18904.0,60.8804,60.8804,60.6085,60.6862,18904.0
2022-01-11 14:35:00,62.52,62.84,62.42,62.84,10495.0,60.7153,61.0261,60.6182,61.0261,10495.0
2022-01-11 14:40:00,62.77,62.99,62.77,62.97,15173.0,60.9581,61.1717,60.9581,61.1523,15173.0
2022-01-11 14:45:00,62.96,63.16,62.93,63.16,23704.0,61.1426,61.3368,61.1135,61.3368,23704.0
2022-01-11 14:50:00,63.11,63.16,62.98,63.13,13404.0,61.2883,61.3368,61.162,61.3077,13404.0
2022-01-11 14:55:00,63.11,63.32,62.9,62.9,14605.0,61.2883,61.4922,61.0843,61.0843,14605.0
2022-01-11 15:00:00,62.92,63.16,62.92,63.07,11013.0,61.1037,61.3368,61.1037,61.2494,11013.0
2022-01-11 15:05:00,63.02,63.27,63.02,63.21,20927.0,61.2009,61.4436,61.2009,61.3854,20927.0
2022-01-11 15:10:00,63.23,63.33,63.09,63.33,28026.0,61.4048,61.5019,61.2688,61.5019,28026.0
2022-01-11 15:15:00,63.34,63.44,63.26,63.4,37584.0,61.5116,61.6087,61.4339,61.5699,37584.0
2022-01-11 15:20:00,63.4,63.43,63.07,63.07,21151.0,61.5699,61.599,61.2494,61.2494,21151.0
2022-01-11 15:25:00,63.11,63.2,63.02,63.15,19443.0,61.2883,61.3757,61.2009,61.3271,19443.0
2022-01-11 15:30:00,63.16,63.28,63.01,63.01,18801.0,61.3368,61.4534,61.1911,61.1911,18801.0
2022-01-11 15:35:00,63.04,63.17,62.68,62.7,59111.0,61.2203,61.3465,60.8707,60.8901,59111.0
2022-01-11 15:40:00,62.7,62.87,62.56,62.85,40247.0,60.8901,61.0552,60.7541,61.0358,40247.0
2022-01-11 15:45:00,62.84,62.97,62.71,62.74,14588.0,61.0261,61.1523,60.8998,60.9289,14588.0
2022-01-11 15:50:00,62.79,62.8,62.2,62.65,25748.0,60.9775,60.9872,60.4045,60.8415,25748.0
2022-01-11 15:55:00,62.68,63.33,62.68,63.32,108576.0,60.8707,61.5019,60.8707,61.4922,108576.0
2022-01-12 09:30:00,64.99,66.22,64.85,65.81,269074.0,63.114,64.3085,62.978,63.9103,269074.0
2022-01-12 09:35:00,65.75,66.02,65.19,65.98,62464.0,63.8521,64.1143,63.3082,64.0754,62464.0
2022-01-12 09:40:00,66.0,66.11,64.91,65.2,94461.0,64.0948,64.2017,63.0363,63.3179,94461.0
2022-01-12 09:45:00,65.26,65.42,64.33,64.7,60528.0,63.3762,63.5316,62.473,62.8324,60528.0
2022-01-12 09:50:00,64.8,65.5,64.56,65.17,40548.0,62.9295,63.6093,62.6964,63.2888,40548.0
2022-01-12 09:55:00,65.23,65.65,64.94,65.65,53672.0,63.3471,63.7549,63.0654,63.7549,53672.0
2022-01-12 10:00:00,65.65,65.85,65.4,65.49,43646.0,63.7549,63.9492,63.5122,63.5996,43646.0
2022-01-12 10:05:00,65.4,65.95,64.97,65.88,33750.0,63.5122,64.0463,63.0946,63.9783,33750.0
2022-01-12 10:10:00,65.92,66.36,65.9,66.16,103948.0,64.0171,64.4444,63.9977,64.2502,103948.0
2022-01-12 10:15:00,66.19,66.23,65.7,66.03,90108.0,64.2794,64.3182,63.8035,64.124,90108.0
2022-01-12 10:20:00,66.0,66.2,65.7,66.1,62168.0,64.0948,64.2891,63.8035,64.192,62168.0
2022-01-12 10:25:00,66.16,66.39,65.86,66.06,61274.0,64.2502,64.4736,63.9589,64.1531,61274.0
2022-01-12 10:30:00,66.05,66.06,65.23,65.4,57108.0,64.1434,64.1531,63.3471,63.5122,57108.0
2022-01-12 10:35:00,65.32,65.54,64.49,64.5,53256.0,63.4345,63.6481,62.6284,62.6381,53256.0
2022-01-12 10:40:00,64.58,64.77,64.07,64.46,50222.0,62.7158,62.9003,62.2205,62.5993,50222.0
2022-01-12 10:45:00,64.49,64.78,64.23,64.28,38031.0,62.6284,62.9101,62.3759,62.4245,38031.0
2022-01-12 10:50:00,64.34,64.35,63.39,63.58,105705.0,62.4828,62.4925,61.5602,61.7447,105705.0
2022-01-12 10:55:00,63.57,63.95,63.41,63.77,31120.0,61.735,62.104,61.5796,61.9292,31120.0
2022-01-12 11:00:00,63.72,64.16,63.66,63.66,30514.0,61.8807,62.308,61.8224,61.8224,30514.0
2022-01-12 11:05:00,63.65,63.72,62.65,63.05,64438.0,61.8127,61.8807,60.8415,61.23,64438.0
2022-01-12 11:10:00,63.1,63.28,62.94,63.01,33753.0,61.2785,61.4534,61.1232,61.1911,33753.0
2022-01-12 11:15:00,63.02,63.3,62.69,63.17,38562.0,61.2009,61.4728,60.8804,61.3465,38562.0
2022-01-12 11:20:00,63.15,63.48,62.99,63.47,37232.0,61.3271,61.6476,61.1717,61.6379,37232.0
2022-01-12 11:25:00,63.5,63.78,63.39,63.68,30141.0,61.667,61.9389,61.5602,61.8418,30141.0
2022-01-12 11:30:00,63.67,64.2,63.67,63.94,40021.0,61.8321,62.3468,61.8321,62.0943,40021.0
2022-01-12 11:35:00,63.87,64.15,63.85,64.02,21548.0,62.0263,62.2982,62.0069,62.172,21548.0
2022-01-12 11:40:00,64.06,64.4,63.89,63.89,23126.0,62.2108,62.541,62.0457,62.0457,23126.0
2022-01-12 11:45:00,64.0,64.22,63.8,63.92,13647.0,62.1526,62.3662,61.9583,62.0749,13647.0
2022-01-12 11:50:00,63.95,64.34,63.84,64.31,8529.0,62.104,62.4828,61.9972,62.4536,8529.0
2022-01-12 11:55:00,64.34,64.37,63.82,64.06,18453.0,62.4828,62.5119,61.9778,62.2108,18453.0
2022-01-12 12:00:00,64.1,64.35,64.02,64.27,12758.0,62.2497,62.4925,62.172,62.4148,12758.0
2022-01-12 12:05:00,64.24,64.24,63.83,63.97,16082.0,62.3856,62.3856,61.9875,62.1234,16082.0
2022-01-12 12:10:00,64.0,64.07,63.7,63.89,14771.0,62.1526,62.2205,61.8612,62.0457,14771.0
2022-01-12 12:15:00,63.91,64.32,63.79,64.13,20999.0,62.0652,62.4633,61.9486,62.2788,20999.0
2022-01-12 12:20:00,64.13,64.33,64.06,64.25,12779.0,62.2788,62.473,62.2108,62.3954,12779.0
2022-01-12 12:25:00,64.22,64.42,64.18,64.25,19784.0,62.3662,62.5604,62.3274,62.3954,19784.0
2022-01-12 12:30:00,64.27,64.46,64.27,64.37,18173.0,62.4148,62.5993,62.4148,62.5119,18173.0
2022-01-12 12:35:00,64.41,64.75,64.41,64.63,62179.0,62.5507,62.8809,62.5507,62.7644,62179.0
2022-01-12 12:40:00,64.58,64.79,64.52,64.67,11180.0,62.7158,62.9198,62.6576,62.8032,11180.0
2022-01-12 12:45:00,64.7,64.78,64.49,64.73,5427.0,62.8324,62.9101,62.6284,62.8615,5427.0
2022-01-12 12:50:00,64.75,64.98,64.7,64.92,28862.0,62.8809,63.1043,62.8324,63.046,28862.0
2022-01-12 12:55:00,64.92,65.04,64.89,64.91,17619.0,63.046,63.1625,63.0169,63.0363,17619.0
2022-01-12 13:00:00,64.89,64.89,64.53,64.71,20677.0,63.0169,63.0169,62.6673,62.8421,20677.0
2022-01-12 13:05:00,64.7,64.78,64.62,64.64,17590.0,62.8324,62.9101,62.7547,62.7741,17590.0
2022-01-12 13:10:00,64.73,64.84,64.24,64.4,29899.0,62.8615,62.9683,62.3856,62.541,29899.0
2022-01-12 13:15:00,64.4,64.45,64.21,64.45,13066.0,62.541,62.5896,62.3565,62.5896,13066.0
2022-01-12 13:20:00,64.37,64.48,64.29,64.39,7538.0,62.5119,62.6187,62.4342,62.5313,7538.0
2022-01-12 13:25:00,64.37,64.6,64.24,64.37,21618.0,62.5119,62.7353,62.3856,62.5119,21618.0
2022-01-12 13:30:00,64.36,64.5,64.14,64.47,9897.0,62.5022,62.6381,62.2885,62.609,9897.0
2022-01-12 13:35:00,64.46,64.46,64.29,64.41,11035.0,62.5993,62.5993,62.4342,62.5507,11035.0
2022-01-12 13:40:00,64.34,64.52,64.34,64.42,6147.0,62.4828,62.6576,62.4828,62.5604,6147.0
2022-01-12 13:45:00,64.4,64.62,64.27,64.5,13765.0,62.541,62.7547,62.4148,62.6381,13765.0
2022-01-12 13:50:00,64.47,64.52,64.09,64.22,19537.0,62.609,62.6576,62.24,62.3662,19537.0
2022-01-12 13:55:00,64.19,64.41,64.19,64.32,19514.0,62.3371,62.5507,62.3371,62.4633,19514.0
2022-01-12 14:00:00,64.25,64.28,63.87,63.97,28438.0,62.3954,62.4245,62.0263,62.1234,28438.0
2022-01-12 14:05:00,63.95,64.1,63.91,63.99,19119.0,62.104,62.2497,62.0652,62.1429,19119.0
2022-01-12 14:10:00,63.95,64.3,63.86,64.3,12531.0,62.104,62.4439,62.0166,62.4439,12531.0
2022-01-12 14:15:00,64.31,64.4,64.25,64.35,13118.0,62.4536,62.541,62.3954,62.4925,13118.0
2022-01-12 14:20:00,64.29,64.63,64.29,64.61,10759.0,62.4342,62.7644,62.4342,62.745,10759.0
2022-01-12 14:25:00,64.59,64.78,64.58,64.72,8676.0,62.7255,62.9101,62.7158,62.8518,8676.0
2022-01-12 14:30:00,64.71,64.74,63.87,64.14,29334.0,62.8421,62.8712,62.0263,62.2885,29334.0
2022-01-12 14:35:00,64.1,64.4,64.04,64.36,12824.0,62.2497,62.541,62.1914,62.5022,12824.0
2022-01-12 14:40:00,64.37,64.37,64.09,64.21,12736.0,62.5119,62.5119,62.24,62.3565,12736.0
2022-01-12 14:45:00,64.2,64.33,64.11,64.32,9519.0,62.3468,62.473,62.2594,62.4633,9519.0
2022-01-12 14:50:00,64.33,64.48,64.3,64.41,6441.0,62.473,62.6187,62.4439,62.5507,6441.0
2022-01-12 14:55:00,64.41,64.5,64.37,64.38,9250.0,62.5507,62.6381,62.5119,62.5216,9250.0
2022-01-12 15:00:00,64.44,64.5,63.84,64.03,61820.0,62.5799,62.6381,61.9972,62.1817,61820.0
2022-01-12 15:05:00,64.01,64.01,63.82,63.87,9660.0,62.1623,62.1623,61.9778,62.0263,9660.0
2022-01-12 15:10:00,63.88,64.16,63.86,64.16,10062.0,62.036,62.308,62.0166,62.308,10062.0
2022-01-12 15:15:00,64.2,64.31,64.02,64.03,9962.0,62.3468,62.4536,62.172,62.1817,9962.0
2022-01-12 15:20:00,64.01,64.26,63.98,64.14,6873.0,62.1623,62.4051,62.1331,62.2885,6873.0
2022-01-12 15:25:00,64.14,64.16,63.9,64.14,10764.0,62.2885,62.308,62.0555,62.2885,10764.0
2022-01-12 15:30:00,64.13,64.32,64.08,64.09,12472.0,62.2788,62.4633,62.2303,62.24,12472.0
2022-01-12 15:35:00,64.09,64.16,63.93,64.01,23556.0,62.24,62.308,62.0846,62.1623,23556.0
2022-01-12 15:40:00,64.02,64.39,63.9,64.35,32770.0,62.172,62.5313,62.0555,62.4925,32770.0
2022-01-12 15:45:00,64.35,64.67,64.31,64.44,50231.0,62.4925,62.8032,62.4536,62.5799,50231.0
2022-01-12 15:50:00,64.43,64.66,64.32,64.41,84111.0,62.5702,62.7935,62.4633,62.5507,84111.0
2022-01-12 15:55:00,64.41,64.57,64.23,64.5,78832.0,62.5507,62.7061,62.3759,62.6381,78832.0
2022-01-13 09:30:00,67.51,68.72,67.5,68.44,409375.0,65.5612,66.7363,65.5515,66.4644,409375.0
2022-01-13 09:35:00,68.34,68.82,67.41,68.59,217187.0,66.3673,66.8334,65.4641,66.6101,217187.0
2022-01-13 09:40:00,68.67,68.79,68.25,68.68,141564.0,66.6878,66.8043,66.2799,66.6975,141564.0
2022-01-13 09:45:00,68.71,68.9,68.28,68.61,112672.0,66.7266,66.9111,66.309,66.6295,112672.0
2022-01-13 09:50:00,68.71,69.18,68.31,68.58,157994.0,66.7266,67.183,66.3382,66.6004,157994.0
2022-01-13 09:55:00,68.57,69.0,68.55,68.73,56080.0,66.5907,67.0082,66.5712,66.746,56080.0
2022-01-13 10:00:00,68.71,68.85,68.06,68.1,64733.0,66.7266,66.8626,66.0954,66.1342,64733.0
2022-01-13 10:05:00,68.12,68.22,67.7,67.89,54998.0,66.1536,66.2508,65.7458,65.9303,54998.0
2022-01-13 10:10:00,67.85,67.85,66.24,67.28,156286.0,65.8914,65.8914,64.3279,65.3379,156286.0
2022-01-13 10:15:00,67.28,67.5,66.3,66.65,131663.0,65.3379,65.5515,64.3862,64.7261,131663.0
2022-01-13 10:20:00,66.7,66.95,66.44,66.76,38955.0,64.7746,65.0174,64.5221,64.8329,38955.0
2022-01-13 10:25:00,66.78,66.9,66.3,66.87,39128.0,64.8523,64.9689,64.3862,64.9397,39128.0
2022-01-13 10:30:00,66.82,66.98,65.71,65.85,67317.0,64.8912,65.0465,63.8132,63.9492,67317.0
2022-01-13 10:35:00,65.93,66.14,65.41,65.69,65373.0,64.0269,64.2308,63.5219,63.7938,65373.0
2022-01-13 10:40:00,65.66,65.88,65.16,65.48,76645.0,63.7647,63.9783,63.2791,63.5898,76645.0
2022-01-13 10:45:00,65.41,65.73,65.15,65.33,40776.0,63.5219,63.8326,63.2694,63.4442,40776.0
2022-01-13 10:50:00,65.34,65.34,64.21,64.33,148151.0,63.4539,63.4539,62.3565,62.473,148151.0
2022-01-13 10:55:00,64.32,64.86,64.32,64.74,57489.0,62.4633,62.9877,62.4633,62.8712,57489.0
2022-01-13 11:00:00,64.69,65.04,64.23,64.8,126578.0,62.8227,63.1625,62.3759,62.9295,126578.0
2022-01-13 11:05:00,64.78,65.29,64.75,65.11,51652.0,62.9101,63.4053,62.8809,63.2305,51652.0
2022-01-13 11:10:00,65.12,65.12,64.43,64.72,52109.0,63.2402,63.2402,62.5702,62.8518,52109.0
2022-01-13 11:15:00,64.67,65.06,64.48,64.63,19330.0,62.8032,63.182,62.6187,62.7644,19330.0
2022-01-13 11:20:00,64.52,65.4,64.43,65.38,19743.0,62.6576,63.5122,62.5702,63.4927,19743.0
2022-01-13 11:25:00,65.33,65.85,65.29,65.78,54766.0,63.4442,63.9492,63.4053,63.8812,54766.0
2022-01-13 11:30:00,65.75,66.07,65.7,65.97,36086.0,63.8521,64.1628,63.8035,64.0657,36086.0
2022-01-13 11:35:00,65.91,66.36,65.85,66.29,19644.0,64.0074,64.4444,63.9492,64.3765,19644.0
2022-01-13 11:40:00,66.27,66.31,65.94,66.08,44106.0,64.357,64.3959,64.0366,64.1725,44106.0
2022-01-13 11:45:00,66.04,66.09,65.68,65.74,32196.0,64.1337,64.1822,63.7841,63.8423,32196.0
2022-01-13 11:50:00,65.65,65.91,65.47,65.9,29038.0,63.7549,64.0074,63.5801,63.9977,29038.0
2022-01-13 11:55:00,65.84,65.96,65.64,65.75,15384.0,63.9395,64.056,63.7452,63.8521,15384.0
2022-01-13 12:00:00,65.72,65.72,64.95,65.02,39937.0,63.8229,63.8229,63.0751,63.1431,39937.0
2022-01-13 12:05:00,64.96,65.3,64.95,65.16,32901.0,63.0849,63.415,63.0751,63.2791,32901.0
2022-01-13 12:10:00,65.17,65.28,64.75,64.75,14520.0,63.2888,63.3956,62.8809,62.8809,14520.0
2022-01-13 12:15:00,64.76,64.79,63.4,63.61,69217.0,62.8906,62.9198,61.5699,61.7738,69217.0
2022-01-13 12:20:00,63.53,63.53,62.86,63.13,72356.0,61.6961,61.6961,61.0455,61.3077,72356.0
2022-01-13 12:25:00,63.06,63.84,62.91,63.04,39618.0,61.2397,61.9972,61.094,61.2203,39618.0
2022-01-13 12:30:00,62.93,63.38,62.73,63.35,64911.0,61.1135,61.5505,60.9192,61.5213,64911.0
2022-01-13 12:35:00,63.34,63.81,63.3,63.72,37709.0,61.5116,61.9681,61.4728,61.8807,37709.0
2022-01-13 12:40:00,63.72,63.76,63.11,63.12,23053.0,61.8807,61.9195,61.2883,61.298,23053.0
2022-01-13 12:45:00,63.19,63.32,62.32,62.59,59614.0,61.366,61.4922,60.5211,60.7833,59614.0
2022-01-13 12:50:00,62.53,62.83,62.39,62.7,39426.0,60.725,61.0163,60.589,60.8901,39426.0
2022-01-13 12:55:00,62.72,63.04,62.65,62.94,23932.0,60.9095,61.2203,60.8415,61.1232,23932.0
2022-01-13 13:00:00,62.9,63.36,62.57,63.28,44487.0,61.0843,61.531,60.7638,61.4534,44487.0
2022-01-13 13:05:00,63.24,63.65,63.19,63.33,31324.0,61.4145,61.8127,61.366,61.5019,31324.0
2022-01-13 13:10:00,63.42,63.52,62.86,62.96,31908.0,61.5893,61.6864,61.0455,61.1426,31908.0
2022-01-13 13:15:00,62.97,63.26,62.81,63.03,27177.0,61.1523,61.4339,60.9969,61.2106,27177.0
2022-01-13 13:20:00,63.0,63.44,62.91,63.27,38114.0,61.1814,61.6087,61.094,61.4436,38114.0
2022-01-13 13:25:00,63.14,63.3,62.52,63.0,20422.0,61.3174,61.4728,60.7153,61.1814,20422.0
2022-01-13 13:30:00,62.89,62.98,62.64,62.68,22065.0,61.0746,61.162,60.8318,60.8707,22065.0
2022-01-13 13:35:00,62.7,62.85,62.47,62.84,29635.0,60.8901,61.0358,60.6667,61.0261,29635.0
2022-01-13 13:40:00,62.81,62.82,62.58,62.69,7108.0,60.9969,61.0066,60.7736,60.8804,7108.0
2022-01-13 13:45:00,62.73,62.93,62.57,62.77,11730.0,60.9192,61.1135,60.7638,60.9581,11730.0
2022-01-13 13:50:00,62.72,62.78,62.48,62.66,16648.0,60.9095,60.9678,60.6764,60.8513,16648.0
2022-01-13 13:55:00,62.67,62.96,62.56,62.93,9114.0,60.861,61.1426,60.7541,61.1135,9114.0
2022-01-13 14:00:00,62.95,63.4,62.86,63.19,34447.0,61.1329,61.5699,61.0455,61.366,34447.0
2022-01-13 14:05:00,63.23,63.23,62.95,63.01,9440.0,61.4048,61.4048,61.1329,61.1911,9440.0
2022-01-13 14:10:00,63.02,63.03,62.87,62.88,11625.0,61.2009,61.2106,61.0552,61.0649,11625.0
2022-01-13 14:15:00,62.97,63.05,62.28,62.51,48974.0,61.1523,61.23,60.4822,60.7056,48974.0
2022-01-13 14:20:00,62.51,62.61,62.39,62.57,13420.0,60.7056,60.8027,60.589,60.7638,13420.0
2022-01-13 14:25:00,62.51,62.53,62.09,62.16,45814.0,60.7056,60.725,60.2977,60.3657,45814.0
2022-01-13 14:30:00,62.12,62.21,61.72,62.0,58303.0,60.3268,60.4142,59.9384,60.2103,58303.0
2022-01-13 14:35:00,62.02,62.07,61.55,61.55,17539.0,60.2297,60.2783,59.7733,59.7733,17539.0
2022-01-13 14:40:00,61.6,62.0,61.54,61.87,22517.0,59.8218,60.2103,59.7636,60.0841,22517.0
2022-01-13 14:45:00,61.87,61.98,61.6,61.6,15269.0,60.0841,60.1909,59.8218,59.8218,15269.0
2022-01-13 14:50:00,61.62,62.01,61.53,61.94,18353.0,59.8413,60.22,59.7539,60.152,18353.0
2022-01-13 14:55:00,61.9,62.25,61.89,62.16,21160.0,60.1132,60.4531,60.1035,60.3657,21160.0
2022-01-13 15:00:00,62.18,62.18,61.46,61.68,34048.0,60.3851,60.3851,59.6859,59.8995,34048.0
2022-01-13 15:05:00,61.69,61.93,61.49,61.49,36910.0,59.9093,60.1423,59.715,59.715,36910.0
2022-01-13 15:10:00,61.49,61.53,61.13,61.33,44024.0,59.715,59.7539,59.3654,59.5596,44024.0
2022-01-13 15:15:00,61.26,61.78,61.11,61.7,33640.0,59.4917,59.9967,59.346,59.919,33640.0
2022-01-13 15:20:00,61.84,61.85,61.15,61.31,27905.0,60.0549,60.0646,59.3848,59.5402,27905.0
2022-01-13 15:25:00,61.24,61.69,61.24,61.69,24413.0,59.4722,59.9093,59.4722,59.9093,24413.0
2022-01-13 15:30:00,61.65,61.91,61.6,61.8,22372.0,59.8704,60.1229,59.8218,60.0161,22372.0
2022-01-13 15:35:00,61.8,61.88,61.05,61.14,35540.0,60.0161,60.0938,59.2877,59.3751,35540.0
2022-01-13 15:40:00,61.15,61.33,61.05,61.13,37305.0,59.3848,59.5596,59.2877,59.3654,37305.0
2022-01-13 15:45:00,61.13,61.36,60.96,61.09,69670.0,59.3654,59.5888,59.2003,59.3266,69670.0
2022-01-13 15:50:00,61.07,61.07,59.69,59.74,184193.0,59.3071,59.3071,57.967,58.0155,184193.0
2022-01-13 15:55:00,59.7,60.43,59.58,60.19,153648.0,57.9767,58.6856,57.8602,58.4525,153648.0
2022-01-14 09:30:00,58.76,60.09,58.59,59.92,345136.0,57.0638,58.3554,56.8987,58.1903,345136.0
2022-01-14 09:35:00,59.85,61.49,59.69,61.25,146388.0,58.1224,59.715,57.967,59.482,146388.0
2022-01-14 09:40:00,61.28,61.95,60.95,61.58,162628.0,59.5111,60.1617,59.1906,59.8024,162628.0
2022-01-14 09:45:00,61.5,61.88,61.22,61.38,64815.0,59.7247,60.0938,59.4528,59.6082,64815.0
2022-01-14 09:50:00,61.44,62.15,61.37,62.13,48796.0,59.6665,60.356,59.5985,60.3365,48796.0
2022-01-14 09:55:00,62.1,62.89,62.1,62.52,87383.0,60.3074,61.0746,60.3074,60.7153,87383.0
2022-01-14 10:00:00,62.48,62.6,61.34,61.54,74833.0,60.6764,60.793,59.5694,59.7636,74833.0
2022-01-14 10:05:00,61.63,62.63,61.6,62.2,40762.0,59.851,60.8221,59.8218,60.4045,40762.0
2022-01-14 10:10:00,62.27,62.81,62.04,62.14,66299.0,60.4725,60.9969,60.2491,60.3463,66299.0
2022-01-14 10:15:00,62.17,63.34,62.13,63.2,109935.0,60.3754,61.5116,60.3365,61.3757,109935.0
2022-01-14 10:20:00,63.24,63.24,62.1,62.11,84221.0,61.4145,61.4145,60.3074,60.3171,84221.0
2022-01-14 10:25:00,62.03,62.39,61.85,61.96,61300.0,60.2394,60.589,60.0646,60.1715,61300.0
2022-01-14 10:30:00,61.95,61.95,61.41,61.72,42082.0,60.1617,60.1617,59.6373,59.9384,42082.0
2022-01-14 10:35:00,61.72,61.77,60.94,61.35,108141.0,59.9384,59.9869,59.1809,59.5791,108141.0
2022-01-14 10:40:00,61.36,61.36,60.93,61.02,51956.0,59.5888,59.5888,59.1712,59.2586,51956.0
2022-01-14 10:45:00,61.01,61.77,60.86,61.7,66294.0,59.2489,59.9869,59.1032,59.919,66294.0
2022-01-14 10:50:00,61.69,61.76,61.14,61.69,31118.0,59.9093,59.9772,59.3751,59.9093,31118.0
2022-01-14 10:55:00,61.63,61.99,61.45,61.69,31555.0,59.851,60.2006,59.6762,59.9093,31555.0
2022-01-14 11:00:00,61.81,62.57,61.58,61.85,42276.0,60.0258,60.7638,59.8024,60.0646,42276.0
2022-01-14 11:05:00,61.72,61.77,61.2,61.2,19036.0,59.9384,59.9869,59.4334,59.4334,19036.0
2022-01-14 11:10:00,61.28,61.47,61.13,61.43,19770.0,59.5111,59.6956,59.3654,59.6568,19770.0
2022-01-14 11:15:00,61.22,61.59,60.97,61.21,27557.0,59.4528,59.8121,59.21,59.4431,27557.0
2022-01-14 11:20:00,61.25,61.87,61.17,61.8,18378.0,59.482,60.0841,59.4043,60.0161,18378.0
2022-01-14 11:25:00,61.9,62.46,61.77,61.95,28603.0,60.1132,60.657,59.9869,60.1617,28603.0
2022-01-14 11:30:00,62.0,62.73,61.89,62.62,47811.0,60.2103,60.9192,60.1035,60.8124,47811.0
2022-01-14 11:35:00,62.6,63.05,62.58,62.8,71609.0,60.793,61.23,60.7736,60.9872,71609.0
2022-01-14 11:40:00,62.77,63.41,62.69,63.25,59011.0,60.9581,61.5796,60.8804,61.4242,59011.0
2022-01-14 11:45:00,63.31,63.58,63.18,63.3,46037.0,61.4825,61.7447,61.3562,61.4728,46037.0
2022-01-14 11:50:00,63.38,63.56,63.16,63.43,24690.0,61.5505,61.7253,61.3368,61.599,24690.0
2022-01-14 11:55:00,63.39,63.56,63.22,63.24,37921.0,61.5602,61.7253,61.3951,61.4145,37921.0
2022-01-14 12:00:00,63.23,63.24,62.71,62.74,36556.0,61.4048,61.4145,60.8998,60.9289,36556.0
2022-01-14 12:05:00,62.7,63.17,62.7,63.17,55653.0,60.8901,61.3465,60.8901,61.3465,55653.0
2022-01-14 12:10:00,63.13,63.32,62.6,62.63,39002.0,61.3077,61.4922,60.793,60.8221,39002.0
2022-01-14 12:15:00,62.67,63.1,62.66,62.94,24391.0,60.861,61.2785,60.8513,61.1232,24391.0
2022-01-14 12:20:00,62.86,62.92,62.44,62.5,15314.0,61.0455,61.1037,60.6376,60.6959,15314.0
2022-01-14 12:25:00,62.47,62.92,62.41,62.8,57143.0,60.6667,61.1037,60.6085,60.9872,57143.0
2022-01-14 12:30:00,62.76,62.85,62.5,62.69,23327.0,60.9484,61.0358,60.6959,60.8804,23327.0
2022-01-14 12:35:00,62.75,62.89,62.58,62.65,15600.0,60.9387,61.0746,60.7736,60.8415,15600.0
2022-01-14 12:40:00,62.6,62.62,62.27,62.34,35718.0,60.793,60.8124,60.4725,60.5405,35718.0
2022-01-14 12:45:00,62.4,62.4,61.73,61.87,98442.0,60.5988,60.5988,59.9481,60.0841,98442.0
2022-01-14 12:50:00,61.94,62.1,61.65,61.83,55256.0,60.152,60.3074,59.8704,60.0452,55256.0
2022-01-14 12:55:00,61.86,61.86,61.54,61.7,24574.0,60.0743,60.0743,59.7636,59.919,24574.0
2022-01-14 13:00:00,61.71,62.04,61.58,61.9,19420.0,59.9287,60.2491,59.8024,60.1132,19420.0
2022-01-14 13:05:00,61.89,61.98,61.64,61.7,14741.0,60.1035,60.1909,59.8607,59.919,14741.0
2022-01-14 13:10:00,61.63,61.9,61.47,61.77,31430.0,59.851,60.1132,59.6956,59.9869,31430.0
2022-01-14 13:15:00,61.8,61.96,61.63,61.82,22276.0,60.0161,60.1715,59.851,60.0355,22276.0
2022-01-14 13:20:00,61.78,61.78,61.27,61.3,22710.0,59.9967,59.9967,59.5014,59.5305,22710.0
2022-01-14 13:25:00,61.32,61.61,61.24,61.61,30581.0,59.5499,59.8316,59.4722,59.8316,30581.0
2022-01-14 13:30:00,61.54,61.66,61.19,61.2,20304.0,59.7636,59.8801,59.4237,59.4334,20304.0
2022-01-14 13:35:00,61.21,61.52,61.11,61.39,16844.0,59.4431,59.7442,59.346,59.6179,16844.0
2022-01-14 13:40:00,61.38,61.81,61.27,61.7,41420.0,59.6082,60.0258,59.5014,59.919,41420.0
2022-01-14 13:45:00,61.67,61.85,61.6,61.85,19373.0,59.8898,60.0646,59.8218,60.0646,19373.0
2022-01-14 13:50:00,61.86,62.3,61.8,62.3,25366.0,60.0743,60.5016,60.0161,60.5016,25366.0
2022-01-14 13:55:00,62.3,62.8,62.2,62.77,52156.0,60.5016,60.9872,60.4045,60.9581,52156.0
2022-01-14 14:00:00,62.77,63.08,62.71,62.71,38366.0,60.9581,61.2591,60.8998,60.8998,38366.0
2022-01-14 14:05:00,62.77,62.8,62.47,62.58,31102.0,60.9581,60.9872,60.6667,60.7736,31102.0
2022-01-14 14:10:00,62.56,62.57,62.22,62.5,19656.0,60.7541,60.7638,60.424,60.6959,19656.0
2022-01-14 14:15:00,62.57,62.7,62.42,62.5,21598.0,60.7638,60.8901,60.6182,60.6959,21598.0
2022-01-14 14:20:00,62.53,62.76,62.47,62.76,11827.0,60.725,60.9484,60.6667,60.9484,11827.0
2022-01-14 14:25:00,62.72,62.87,62.26,62.34,39155.0,60.9095,61.0552,60.4628,60.5405,39155.0
2022-01-14 14:30:00,62.3,62.9,62.29,62.87,17029.0,60.5016,61.0843,60.4919,61.0552,17029.0
2022-01-14 14:35:00,62.82,63.2,62.82,62.99,40598.0,61.0066,61.3757,61.0066,61.1717,40598.0
2022-01-14 14:40:00,62.95,63.1,62.66,62.67,37702.0,61.1329,61.2785,60.8513,60.861,37702.0
2022-01-14 14:45:00,62.8,63.08,62.69,63.0,29701.0,60.9872,61.2591,60.8804,61.1814,29701.0
2022-01-14 14:50:00,63.06,63.23,62.87,62.87,24657.0,61.2397,61.4048,61.0552,61.0552,24657.0
2022-01-14 14:55:00,62.9,62.98,62.6,62.6,20317.0,61.0843,61.162,60.793,60.793,20317.0
2022-01-14 15:00:00,62.68,63.2,62.66,63.12,43650.0,60.8707,61.3757,60.8513,61.298,43650.0
2022-01-14 15:05:00,63.14,63.27,62.85,62.91,52146.0,61.3174,61.4436,61.0358,61.094,52146.0
2022-01-14 15:10:00,62.97,63.3,62.83,63.19,14414.0,61.1523,61.4728,61.0163,61.366,14414.0
2022-01-14 15:15:00,63.21,63.75,63.09,63.6,91489.0,61.3854,61.9098,61.2688,61.7641,91489.0
2022-01-14 15:20:00,63.62,63.82,63.51,63.74,50055.0,61.7835,61.9778,61.6767,61.9001,50055.0
2022-01-14 15:25:00,63.71,63.8,63.42,63.45,41957.0,61.8709,61.9583,61.5893,61.6184,41957.0
2022-01-14 15:30:00,63.48,63.86,63.48,63.85,33637.0,61.6476,62.0166,61.6476,62.0069,33637.0
2022-01-14 15:35:00,63.84,64.0,63.73,63.84,80767.0,61.9972,62.1526,61.8904,61.9972,80767.0
2022-01-14 15:40:00,63.85,63.9,63.58,63.88,74335.0,62.0069,62.0555,61.7447,62.036,74335.0
2022-01-14 15:45:00,63.91,63.99,63.47,63.6,44974.0,62.0652,62.1429,61.6379,61.7641,44974.0
2022-01-14 15:50:00,63.68,64.15,63.64,64.08,72987.0,61.8418,62.2982,61.803,62.2303,72987.0
2022-01-14 15:55:00,64.03,64.53,63.8,64.46,106815.0,62.1817,62.6673,61.9583,62.5993,106815.0
2022-01-18 09:30:00,60.91,61.38,59.47,59.47,442717.0,59.1518,59.6082,57.7533,57.7533,442717.0
2022-01-18 09:35:00,59.44,59.65,59.05,59.1,77954.0,57.7242,57.9281,57.3455,57.394,77954.0
2022-01-18 09:40:00,59.07,60.48,58.92,60.0,139695.0,57.3649,58.7342,57.2192,58.268,139695.0
2022-01-18 09:45:00,59.99,60.08,59.34,59.51,65626.0,58.2583,58.3457,57.6271,57.7922,65626.0
2022-01-18 09:50:00,59.45,59.52,58.85,59.24,132481.0,57.7339,57.8019,57.1512,57.53,132481.0
2022-01-18 09:55:00,59.23,59.69,58.63,59.69,119798.0,57.5203,57.967,56.9376,57.967,119798.0
2022-01-18 10:00:00,59.47,59.49,58.95,59.32,59575.0,57.7533,57.7728,57.2483,57.6077,59575.0
2022-01-18 10:05:00,59.26,60.48,59.24,60.35,67831.0,57.5494,58.7342,57.53,58.6079,67831.0
2022-01-18 10:10:00,60.35,60.79,60.2,60.5,116033.0,58.6079,59.0352,58.4623,58.7536,116033.0
2022-01-18 10:15:00,60.44,61.09,60.23,60.44,78133.0,58.6953,59.3266,58.4914,58.6953,78133.0
2022-01-18 10:20:00,60.39,60.62,59.88,60.5,37184.0,58.6468,58.8701,58.1515,58.7536,37184.0
2022-01-18 10:25:00,60.47,60.63,60.04,60.39,35861.0,58.7245,58.8798,58.3069,58.6468,35861.0
2022-01-18 10:30:00,60.33,60.38,59.28,59.36,52811.0,58.5885,58.6371,57.5688,57.6465,52811.0
2022-01-18 10:35:00,59.34,59.46,58.8,58.87,90595.0,57.6271,57.7436,57.1027,57.1707,90595.0
2022-01-18 10:40:00,58.84,59.6,58.73,59.5,71104.0,57.1415,57.8796,57.0347,57.7825,71104.0
2022-01-18 10:45:00,59.55,59.7,58.98,59.4,53985.0,57.831,57.9767,57.2775,57.6854,53985.0
2022-01-18 10:50:00,59.39,59.51,58.87,58.88,59312.0,57.6756,57.7922,57.1707,57.1804,59312.0
2022-01-18 10:55:00,58.87,59.08,58.63,58.8,71141.0,57.1707,57.3746,56.9376,57.1027,71141.0
2022-01-18 11:00:00,58.86,58.99,58.55,58.79,50659.0,57.1609,57.2872,56.8599,57.093,50659.0
2022-01-18 11:05:00,58.86,58.96,58.16,58.37,72972.0,57.1609,57.2581,56.4811,56.6851,72972.0
2022-01-18 11:10:00,58.37,58.63,58.37,58.6,29115.0,56.6851,56.9376,56.6851,56.9084,29115.0
2022-01-18 11:15:00,58.65,59.11,58.64,58.78,24379.0,56.957,57.4037,56.9473,57.0833,24379.0
2022-01-18 11:20:00,58.8,58.8,58.5,58.55,13923.0,57.1027,57.1027,56.8113,56.8599,13923.0
2022-01-18 11:25:00,58.57,58.63,58.24,58.38,28024.0,56.8793,56.9376,56.5588,56.6948,28024.0
2022-01-18 11:30:00,58.3,58.38,58.0,58.09,63190.0,56.6171,56.6948,56.3258,56.4132,63190.0
2022-01-18 11:35:00,58.1,59.2,58.1,59.13,42498.0,56.4229,57.4911,56.4229,57.4231,42498.0
2022-01-18 11:40:00,59.1,59.36,58.97,59.18,24061.0,57.394,57.6465,57.2678,57.4717,24061.0
2022-01-18 11:45:00,59.2,59.57,59.18,59.57,19105.0,57.4911,57.8504,57.4717,57.8504,19105.0
2022-01-18 11:50:00,59.6,59.98,59.6,59.61,23173.0,57.8796,58.2486,57.8796,57.8893,23173.0
2022-01-18 11:55:00,59.57,59.58,59.3,59.34,25562.0,57.8504,57.8602,57.5882,57.6271,25562.0
2022-01-18 12:00:00,59.37,59.46,58.48,58.48,56199.0,57.6562,57.7436,56.7919,56.7919,56199.0
2022-01-18 12:05:00,58.47,58.72,58.37,58.67,17250.0,56.7822,57.025,56.6851,56.9764,17250.0
2022-01-18 12:10:00,58.71,58.75,58.49,58.71,29346.0,57.0153,57.0541,56.8016,57.0153,29346.0
2022-01-18 12:15:00,58.69,59.02,58.52,58.99,21149.0,56.9958,57.3163,56.8308,57.2872,21149.0
2022-01-18 12:20:00,58.99,59.0,58.25,58.33,23937.0,57.2872,57.2969,56.5685,56.6462,23937.0
2022-01-18 12:25:00,58.33,58.33,58.16,58.31,34215.0,56.6462,56.6462,56.4811,56.6268,34215.0
2022-01-18 12:30:00,58.2,58.25,58.0,58.24,44576.0,56.52,56.5685,56.3258,56.5588,44576.0
2022-01-18 12:35:00,58.19,58.24,57.95,58.04,54032.0,56.5103,56.5588,56.2772,56.3646,54032.0
2022-01-18 12:40:00,58.01,58.27,58.01,58.03,17025.0,56.3355,56.588,56.3355,56.3549,17025.0
2022-01-18 12:45:00,58.01,58.21,57.73,58.02,48782.0,56.3355,56.5297,56.0636,56.3452,48782.0
2022-01-18 12:50:00,58.03,58.19,57.85,57.88,28559.0,56.3549,56.5103,56.1801,56.2092,28559.0
2022-01-18 12:55:00,57.9,58.01,57.64,57.68,38739.0,56.2287,56.3355,55.9762,56.015,38739.0
2022-01-18 13:00:00,57.67,57.68,57.4,57.52,60255.0,56.0053,56.015,55.7431,55.8596,60255.0
2022-01-18 13:05:00,57.5,57.51,57.21,57.41,36407.0,55.8402,55.8499,55.5586,55.7528,36407.0
2022-01-18 13:10:00,57.31,57.7,57.31,57.66,41650.0,55.6557,56.0344,55.6557,55.9956,41650.0
2022-01-18 13:15:00,57.62,57.64,57.35,57.36,59539.0,55.9567,55.9762,55.6945,55.7042,59539.0
2022-01-18 13:20:00,57.37,57.39,57.0,57.05,47246.0,55.714,55.7334,55.3546,55.4032,47246.0
2022-01-18 13:25:00,57.05,57.39,57.0,57.36,63166.0,55.4032,55.7334,55.3546,55.7042,63166.0
2022-01-18 13:30:00,57.31,57.36,57.0,57.17,52164.0,55.6557,55.7042,55.3546,55.5197,52164.0
2022-01-18 13:35:00,57.17,57.48,57.05,57.31,35488.0,55.5197,55.8208,55.4032,55.6557,35488.0
2022-01-18 13:40:00,57.28,57.56,57.28,57.45,27621.0,55.6265,55.8985,55.6265,55.7916,27621.0
2022-01-18 13:45:00,57.41,57.52,56.92,57.03,74353.0,55.7528,55.8596,55.2769,55.3838,74353.0
2022-01-18 13:50:00,57.02,57.17,56.77,56.88,33430.0,55.3741,55.5197,55.1313,55.2381,33430.0
2022-01-18 13:55:00,56.95,57.33,56.89,57.26,17089.0,55.3061,55.6751,55.2478,55.6071,17089.0
2022-01-18 14:00:00,57.25,57.59,57.24,57.34,22969.0,55.5974,55.9276,55.5877,55.6848,22969.0
2022-01-18 14:05:00,57.36,57.55,57.36,57.5,25211.0,55.7042,55.8888,55.7042,55.8402,25211.0
2022-01-18 14:10:00,57.5,57.63,57.22,57.27,17837.0,55.8402,55.9664,55.5683,55.6168,17837.0
2022-01-18 14:15:00,57.28,57.68,57.26,57.68,11029.0,55.6265,56.015,55.6071,56.015,11029.0
2022-01-18 14:20:00,57.62,57.62,57.02,57.02,21808.0,55.9567,55.9567,55.3741,55.3741,21808.0
2022-01-18 14:25:00,57.02,57.22,56.91,57.15,24864.0,55.3741,55.5683,55.2672,55.5003,24864.0
2022-01-18 14:30:00,57.15,57.73,57.15,57.49,27215.0,55.5003,56.0636,55.5003,55.8305,27215.0
2022-01-18 14:35:00,57.48,57.94,57.48,57.9,51431.0,55.8208,56.2675,55.8208,56.2287,51431.0
2022-01-18 14:40:00,57.91,57.91,57.54,57.55,25237.0,56.2384,56.2384,55.879,55.8888,25237.0
2022-01-18 14:45:00,57.55,58.05,57.51,58.02,31926.0,55.8888,56.3743,55.8499,56.3452,31926.0
2022-01-18 14:50:00,58.03,58.21,57.99,58.13,23682.0,56.3549,56.5297,56.3161,56.452,23682.0
2022-01-18 14:55:00,58.16,58.21,57.94,57.95,40006.0,56.4811,56.5297,56.2675,56.2772,40006.0
2022-01-18 15:00:00,57.95,58.03,57.53,57.59,23590.0,56.2772,56.3549,55.8693,55.9276,23590.0
2022-01-18 15:05:00,57.61,57.82,57.5,57.5,22109.0,55.947,56.151,55.8402,55.8402,22109.0
2022-01-18 15:10:00,57.48,57.71,57.38,57.51,14017.0,55.8208,56.0441,55.7237,55.8499,14017.0
2022-01-18 15:15:00,57.51,57.51,56.76,56.83,107022.0,55.8499,55.8499,55.1216,55.1895,107022.0
2022-01-18 15:20:00,56.82,57.12,56.78,57.0,40678.0,55.1798,55.4712,55.141,55.3546,40678.0
2022-01-18 15:25:00,57.0,57.02,56.8,56.91,48977.0,55.3546,55.3741,55.1604,55.2672,48977.0
2022-01-18 15:30:00,56.89,56.89,56.71,56.73,58728.0,55.2478,55.2478,55.073,55.0924,58728.0
2022-01-18 15:35:00,56.72,56.76,56.25,56.32,131213.0,55.0827,55.1216,54.6263,54.6943,131213.0
2022-01-18 15:40:00,56.31,56.38,55.78,55.78,154749.0,54.6846,54.7525,54.1698,54.1698,154749.0
2022-01-18 15:45:00,55.78,56.21,55.77,56.1,125114.0,54.1698,54.5874,54.1601,54.4806,125114.0
2022-01-18 15:50:00,56.1,56.29,55.63,55.63,126296.0,54.4806,54.6651,54.0242,54.0242,126296.0
2022-01-18 15:55:00,55.63,55.96,55.5,55.8,213673.0,54.0242,54.3447,53.8979,54.1893,213673.0
2022-01-19 09:30:00,57.48,57.7,56.88,57.03,228041.0,55.8208,56.0344,55.2381,55.3838,228041.0
2022-01-19 09:35:00,57.05,58.15,56.75,57.74,80659.0,55.4032,56.4714,55.1118,56.0733,80659.0
2022-01-19 09:40:00,57.66,57.68,56.66,57.02,54355.0,55.9956,56.015,55.0244,55.3741,54355.0
2022-01-19 09:45:00,57.07,57.99,56.86,57.1,46384.0,55.4226,56.3161,55.2187,55.4517,46384.0
2022-01-19 09:50:00,57.06,57.42,56.7,57.12,35683.0,55.4129,55.7625,55.0633,55.4712,35683.0
2022-01-19 09:55:00,57.16,57.64,57.13,57.49,50710.0,55.51,55.9762,55.4809,55.8305,50710.0
2022-01-19 10:00:00,57.48,57.62,56.77,57.49,71862.0,55.8208,55.9567,55.1313,55.8305,71862.0
2022-01-19 10:05:00,57.55,57.57,56.61,56.79,59114.0,55.8888,55.9082,54.9759,55.1507,59114.0
2022-01-19 10:10:00,56.77,57.69,56.7,57.54,67937.0,55.1313,56.0247,55.0633,55.879,67937.0
2022-01-19 10:15:00,57.53,57.53,56.84,57.18,47599.0,55.8693,55.8693,55.1993,55.5294,47599.0
2022-01-19 10:20:00,57.25,57.3,56.56,56.61,49778.0,55.5974,55.646,54.9273,54.9759,49778.0
2022-01-19 10:25:00,56.65,56.66,56.04,56.04,66627.0,55.0147,55.0244,54.4223,54.4223,66627.0
2022-01-19 10:30:00,56.04,56.24,55.71,55.81,86543.0,54.4223,54.6166,54.1019,54.199,86543.0
2022-01-19 10:35:00,55.76,55.82,54.96,55.02,115635.0,54.1504,54.2087,53.3735,53.4318,115635.0
2022-01-19 10:40:00,55.01,55.01,54.28,54.64,118986.0,53.4221,53.4221,52.7131,53.0628,118986.0
2022-01-19 10:45:00,54.63,54.79,54.0,54.08,54542.0,53.053,53.2084,52.4412,52.5189,54542.0
2022-01-19 10:50:00,54.14,54.61,54.07,54.24,58153.0,52.5772,53.0336,52.5092,52.6743,58153.0
2022-01-19 10:55:00,54.2,54.4,53.63,54.4,55461.0,52.6355,52.8297,52.0819,52.8297,55461.0
2022-01-19 11:00:00,54.34,54.79,54.05,54.05,42279.0,52.7714,53.2084,52.4898,52.4898,42279.0
2022-01-19 11:05:00,54.01,54.2,53.88,54.08,29956.0,52.4509,52.6355,52.3247,52.5189,29956.0
2022-01-19 11:10:00,54.0,54.0,52.73,52.73,92984.0,52.4412,52.4412,51.2079,51.2079,92984.0
2022-01-19 11:15:00,52.72,52.99,52.25,52.39,59472.0,51.1982,51.4604,50.7417,50.8777,59472.0
2022-01-19 11:20:00,52.33,52.43,51.77,51.78,166240.0,50.8194,50.9166,50.2756,50.2853,166240.0
2022-01-19 11:25:00,51.84,52.41,51.78,52.3,60009.0,50.3436,50.8971,50.2853,50.7903,60009.0
2022-01-19 11:30:00,52.37,52.7,51.85,51.98,42936.0,50.8583,51.1788,50.3533,50.4795,42936.0
2022-01-19 11:35:00,52.01,52.26,51.85,52.21,29709.0,50.5087,50.7515,50.3533,50.7029,29709.0
2022-01-19 11:40:00,52.09,52.19,51.51,51.51,27974.0,50.5864,50.6835,50.0231,50.0231,27974.0
2022-01-19 11:45:00,51.53,52.17,51.53,52.0,10075.0,50.0425,50.6641,50.0425,50.499,10075.0
2022-01-19 11:50:00,51.91,52.67,51.84,52.46,26939.0,50.4116,51.1496,50.3436,50.9457,26939.0
2022-01-19 11:55:00,52.37,52.59,52.26,52.42,12646.0,50.8583,51.0719,50.7515,50.9068,12646.0
2022-01-19 12:00:00,52.46,52.85,52.42,52.62,58781.0,50.9457,51.3244,50.9068,51.1011,58781.0
2022-01-19 12:05:00,52.67,53.41,52.6,53.3,46351.0,51.1496,51.8683,51.0816,51.7614,46351.0
2022-01-19 12:10:00,53.3,53.79,53.3,53.61,91150.0,51.7614,52.2373,51.7614,52.0625,91150.0
2022-01-19 12:15:00,53.61,53.75,53.42,53.64,23140.0,52.0625,52.1984,51.878,52.0916,23140.0
2022-01-19 12:20:00,53.77,54.11,53.76,54.0,33539.0,52.2179,52.5481,52.2082,52.4412,33539.0
2022-01-19 12:25:00,53.96,54.22,53.86,54.22,21631.0,52.4024,52.6549,52.3053,52.6549,21631.0
2022-01-19 12:30:00,54.22,54.35,54.14,54.2,33403.0,52.6549,52.7811,52.5772,52.6355,33403.0
2022-01-19 12:35:00,54.13,54.2,53.89,53.92,26172.0,52.5675,52.6355,52.3344,52.3635,26172.0
2022-01-19 12:40:00,53.92,54.05,53.73,53.88,12856.0,52.3635,52.4898,52.179,52.3247,12856.0
2022-01-19 12:45:00,53.8,54.35,53.7,54.12,15206.0,52.247,52.7811,52.1499,52.5578,15206.0
2022-01-19 12:50:00,54.09,54.16,53.85,53.86,9762.0,52.5286,52.5966,52.2956,52.3053,9762.0
2022-01-19 12:55:00,53.89,54.3,53.88,54.26,9476.0,52.3344,52.7326,52.3247,52.6937,9476.0
2022-01-19 13:00:00,54.29,54.4,53.75,54.4,17733.0,52.7229,52.8297,52.1984,52.8297,17733.0
2022-01-19 13:05:00,54.41,54.41,53.99,54.0,5310.0,52.8394,52.8394,52.4315,52.4412,5310.0
2022-01-19 13:10:00,54.15,54.26,54.01,54.26,3174.0,52.5869,52.6937,52.4509,52.6937,3174.0
2022-01-19 13:15:00,54.25,54.3,54.11,54.11,15178.0,52.684,52.7326,52.5481,52.5481,15178.0
2022-01-19 13:20:00,54.1,54.13,53.79,53.9,18272.0,52.5383,52.5675,52.2373,52.3441,18272.0
2022-01-19 13:25:00,53.95,54.0,53.51,53.51,30605.0,52.3927,52.4412,51.9654,51.9654,30605.0
2022-01-19 13:30:00,53.48,53.75,53.4,53.51,4492.0,51.9362,52.1984,51.8586,51.9654,4492.0
2022-01-19 13:35:00,53.51,53.54,53.24,53.41,23321.0,51.9654,51.9945,51.7032,51.8683,23321.0
2022-01-19 13:40:00,53.37,53.46,53.25,53.45,20131.0,51.8294,51.9168,51.7129,51.9071,20131.0
2022-01-19 13:45:00,53.46,53.58,53.3,53.33,18167.0,51.9168,52.0334,51.7614,51.7906,18167.0
2022-01-19 13:50:00,53.23,53.53,53.17,53.51,11398.0,51.6935,51.9848,51.6352,51.9654,11398.0
2022-01-19 13:55:00,53.51,53.81,53.4,53.5,14352.0,51.9654,52.2567,51.8586,51.9557,14352.0
2022-01-19 14:00:00,53.47,53.64,53.27,53.31,9716.0,51.9265,52.0916,51.7323,51.7711,9716.0
2022-01-19 14:05:00,53.31,53.31,52.62,52.78,41487.0,51.7711,51.7711,51.1011,51.2564,41487.0
2022-01-19 14:10:00,52.75,52.91,52.51,52.54,18856.0,51.2273,51.3827,50.9942,51.0234,18856.0
2022-01-19 14:15:00,52.58,52.69,52.4,52.55,66415.0,51.0622,51.169,50.8874,51.0331,66415.0
2022-01-19 14:20:00,52.58,52.59,52.19,52.2,23531.0,51.0622,51.0719,50.6835,50.6932,23531.0
2022-01-19 14:25:00,52.19,52.26,51.91,52.08,44399.0,50.6835,50.7515,50.4116,50.5767,44399.0
2022-01-19 14:30:00,52.05,52.33,52.01,52.23,25199.0,50.5475,50.8194,50.5087,50.7223,25199.0
2022-01-19 14:35:00,52.22,52.49,52.1,52.19,25053.0,50.7126,50.9748,50.5961,50.6835,25053.0
2022-01-19 14:40:00,52.22,52.82,52.16,52.75,24299.0,50.7126,51.2953,50.6543,51.2273,24299.0
2022-01-19 14:45:00,52.75,52.78,52.2,52.28,14075.0,51.2273,51.2564,50.6932,50.7709,14075.0
2022-01-19 14:50:00,52.32,52.47,52.26,52.47,12545.0,50.8097,50.9554,50.7515,50.9554,12545.0
2022-01-19 14:55:00,52.51,53.0,52.33,52.66,18324.0,50.9942,51.4701,50.8194,51.1399,18324.0
2022-01-19 15:00:00,52.57,52.57,52.29,52.33,13336.0,51.0525,51.0525,50.7806,50.8194,13336.0
2022-01-19 15:05:00,52.44,52.6,52.39,52.57,11951.0,50.9263,51.0816,50.8777,51.0525,11951.0
2022-01-19 15:10:00,52.5,53.15,52.49,53.05,14127.0,50.9845,51.6158,50.9748,51.5187,14127.0
2022-01-19 15:15:00,53.06,53.09,52.61,52.7,11670.0,51.5284,51.5575,51.0914,51.1788,11670.0
2022-01-19 15:20:00,52.74,52.79,52.42,52.42,23576.0,51.2176,51.2662,50.9068,50.9068,23576.0
2022-01-19 15:25:00,52.46,52.55,52.02,52.09,14738.0,50.9457,51.0331,50.5184,50.5864,14738.0
2022-01-19 15:30:00,52.02,52.23,51.6,51.65,70174.0,50.5184,50.7223,50.1105,50.1591,70174.0
2022-01-19 15:35:00,51.6,51.9,51.56,51.73,32691.0,50.1105,50.4018,50.0717,50.2368,32691.0
2022-01-19 15:40:00,51.7,52.22,51.7,52.15,38903.0,50.2076,50.7126,50.2076,50.6446,38903.0
2022-01-19 15:45:00,52.22,52.22,51.75,51.77,41898.0,50.7126,50.7126,50.2562,50.2756,41898.0
2022-01-19 15:50:00,51.72,51.72,51.3,51.33,122881.0,50.227,50.227,49.8192,49.8483,122881.0
2022-01-19 15:55:00,51.32,51.36,50.73,50.77,250661.0,49.8386,49.8774,49.2656,49.3045,250661.0
2022-01-20 09:30:00,52.12,52.32,51.18,51.22,371763.0,50.6155,50.8097,49.7026,49.7415,371763.0
2022-01-20 09:35:00,51.23,51.38,50.2,50.36,150689.0,49.7512,49.8969,48.7509,48.9063,150689.0
2022-01-20 09:40:00,50.38,51.06,50.18,51.06,42288.0,48.9257,49.5861,48.7315,49.5861,42288.0
2022-01-20 09:45:00,51.1,51.1,50.47,50.65,97716.0,49.6249,49.6249,49.0131,49.1879,97716.0
2022-01-20 09:50:00,50.67,51.0,50.4,50.95,67738.0,49.2074,49.5278,48.9451,49.4793,67738.0
2022-01-20 09:55:00,50.97,51.68,50.8,51.53,82208.0,49.4987,50.1882,49.3336,50.0425,82208.0
2022-01-20 10:00:00,51.54,51.8,51.34,51.55,129893.0,50.0522,50.3047,49.858,50.062,129893.0
2022-01-20 10:05:00,51.53,51.85,51.33,51.59,36352.0,50.0425,50.3533,49.8483,50.1008,36352.0
2022-01-20 10:10:00,51.63,51.74,50.97,51.31,72274.0,50.1396,50.2465,49.4987,49.8289,72274.0
2022-01-20 10:15:00,51.28,51.4,50.48,50.62,48397.0,49.7997,49.9163,49.0228,49.1588,48397.0
2022-01-20 10:20:00,50.65,51.11,50.65,51.11,18061.0,49.1879,49.6347,49.1879,49.6347,18061.0
2022-01-20 10:25:00,51.07,51.72,50.87,51.69,60695.0,49.5958,50.227,49.4016,50.1979,60695.0
2022-01-20 10:30:00,51.72,52.53,51.72,52.3,140105.0,50.227,51.0137,50.227,50.7903,140105.0
2022-01-20 10:35:00,52.31,52.43,52.11,52.35,49131.0,50.8,50.9166,50.6058,50.8389,49131.0
2022-01-20 10:40:00,52.38,52.48,52.13,52.22,28559.0,50.868,50.9651,50.6252,50.7126,28559.0
2022-01-20 10:45:00,52.22,52.47,52.1,52.15,25333.0,50.7126,50.9554,50.5961,50.6446,25333.0
2022-01-20 10:50:00,52.14,52.7,52.03,52.61,33317.0,50.6349,51.1788,50.5281,51.0914,33317.0
2022-01-20 10:55:00,52.5,52.81,52.4,52.74,120093.0,50.9845,51.2856,50.8874,51.2176,120093.0
2022-01-20 11:00:00,52.7,53.19,52.64,53.09,64338.0,51.1788,51.6546,51.1205,51.5575,64338.0
2022-01-20 11:05:00,53.05,53.11,52.75,52.75,43720.0,51.5187,51.5769,51.2273,51.2273,43720.0
2022-01-20 11:10:00,52.75,52.75,52.2,52.44,53818.0,51.2273,51.2273,50.6932,50.9263,53818.0
2022-01-20 11:15:00,52.4,52.4,52.1,52.22,15507.0,50.8874,50.8874,50.5961,50.7126,15507.0
2022-01-20 11:20:00,52.23,52.25,51.96,52.07,22786.0,50.7223,50.7417,50.4601,50.5669,22786.0
2022-01-20 11:25:00,52.06,52.61,52.06,52.61,8776.0,50.5572,51.0914,50.5572,51.0914,8776.0
2022-01-20 11:30:00,52.5,52.57,52.16,52.3,12830.0,50.9845,51.0525,50.6543,50.7903,12830.0
2022-01-20 11:35:00,52.35,52.35,52.1,52.33,8046.0,50.8389,50.8389,50.5961,50.8194,8046.0
2022-01-20 11:40:00,52.34,52.34,51.6,51.65,26048.0,50.8291,50.8291,50.1105,50.1591,26048.0
2022-01-20 11:45:00,51.61,52.1,51.61,51.99,23327.0,50.1202,50.5961,50.1202,50.4893,23327.0
2022-01-20 11:50:00,51.99,52.38,51.99,52.21,14052.0,50.4893,50.868,50.4893,50.7029,14052.0
2022-01-20 11:55:00,52.17,52.42,52.1,52.1,10226.0,50.6641,50.9068,50.5961,50.5961,10226.0
2022-01-20 12:00:00,52.15,52.26,52.05,52.22,6874.0,50.6446,50.7515,50.5475,50.7126,6874.0
2022-01-20 12:05:00,52.19,52.22,51.95,51.98,8423.0,50.6835,50.7126,50.4504,50.4795,8423.0
2022-01-20 12:10:00,52.01,52.47,51.98,52.3,13550.0,50.5087,50.9554,50.4795,50.7903,13550.0
2022-01-20 12:15:00,52.27,52.42,52.0,52.0,14344.0,50.7612,50.9068,50.499,50.499,14344.0
2022-01-20 12:20:00,52.0,52.35,51.93,52.31,7633.0,50.499,50.8389,50.431,50.8,7633.0
2022-01-20 12:25:00,52.29,52.6,52.14,52.6,11126.0,50.7806,51.0816,50.6349,51.0816,11126.0
2022-01-20 12:30:00,52.6,52.78,52.57,52.78,10487.0,51.0816,51.2564,51.0525,51.2564,10487.0
2022-01-20 12:35:00,52.76,52.83,52.46,52.58,17401.0,51.237,51.305,50.9457,51.0622,17401.0
2022-01-20 12:40:00,52.57,52.71,52.53,52.63,4258.0,51.0525,51.1885,51.0137,51.1108,4258.0
2022-01-20 12:45:00,52.62,52.63,52.37,52.45,10765.0,51.1011,51.1108,50.8583,50.936,10765.0
2022-01-20 12:50:00,52.46,52.46,52.15,52.15,12777.0,50.9457,50.9457,50.6446,50.6446,12777.0
2022-01-20 12:55:00,52.13,52.29,52.03,52.23,13027.0,50.6252,50.7806,50.5281,50.7223,13027.0
2022-01-20 13:00:00,52.2,52.2,51.87,51.9,19406.0,50.6932,50.6932,50.3727,50.4018,19406.0
2022-01-20 13:05:00,51.89,51.89,51.57,51.68,18846.0,50.3921,50.3921,50.0814,50.1882,18846.0
2022-01-20 13:10:00,51.68,51.89,51.61,51.82,27126.0,50.1882,50.3921,50.1202,50.3242,27126.0
2022-01-20 13:15:00,51.77,51.77,51.44,51.75,34614.0,50.2756,50.2756,49.9551,50.2562,34614.0
2022-01-20 13:20:00,51.7,51.92,51.7,51.79,16906.0,50.2076,50.4213,50.2076,50.295,16906.0
2022-01-20 13:25:00,51.71,52.01,51.71,51.71,18807.0,50.2173,50.5087,50.2173,50.2173,18807.0
2022-01-20 13:30:00,51.72,51.73,51.21,51.43,46306.0,50.227,50.2368,49.7318,49.9454,46306.0
2022-01-20 13:35:00,51.45,51.69,51.3,51.66,34965.0,49.9648,50.1979,49.8192,50.1688,34965.0
2022-01-20 13:40:00,51.66,51.79,51.58,51.66,12155.0,50.1688,50.295,50.0911,50.1688,12155.0
2022-01-20 13:45:00,51.55,51.81,51.35,51.5,18297.0,50.062,50.3144,49.8677,50.0134,18297.0
2022-01-20 13:50:00,51.48,51.74,51.48,51.65,10264.0,49.994,50.2465,49.994,50.1591,10264.0
2022-01-20 13:55:00,51.7,51.76,51.25,51.32,12693.0,50.2076,50.2659,49.7706,49.8386,12693.0
2022-01-20 14:00:00,51.47,51.93,51.28,51.9,17227.0,49.9843,50.431,49.7997,50.4018,17227.0
2022-01-20 14:05:00,51.89,51.91,51.65,51.82,7950.0,50.3921,50.4116,50.1591,50.3242,7950.0
2022-01-20 14:10:00,51.81,51.86,50.8,50.85,58506.0,50.3144,50.363,49.3336,49.3822,58506.0
2022-01-20 14:15:00,50.87,51.02,50.6,50.81,80670.0,49.4016,49.5473,49.1394,49.3433,80670.0
2022-01-20 14:20:00,50.87,51.06,50.77,50.92,23599.0,49.4016,49.5861,49.3045,49.4501,23599.0
2022-01-20 14:25:00,50.92,51.06,50.53,50.54,38658.0,49.4501,49.5861,49.0714,49.0811,38658.0
2022-01-20 14:30:00,50.56,50.6,50.16,50.5,59157.0,49.1005,49.1394,48.7121,49.0423,59157.0
2022-01-20 14:35:00,50.56,50.62,50.21,50.43,25098.0,49.1005,49.1588,48.7606,48.9743,25098.0
2022-01-20 14:40:00,50.42,50.43,50.1,50.12,40831.0,48.9646,48.9743,48.6538,48.6732,40831.0
2022-01-20 14:45:00,50.13,50.37,49.76,49.99,171976.0,48.6829,48.916,48.3236,48.547,171976.0
2022-01-20 14:50:00,49.98,50.19,49.9,50.12,39218.0,48.5373,48.7412,48.4596,48.6732,39218.0
2022-01-20 14:55:00,50.09,50.25,49.8,49.86,32846.0,48.6441,48.7995,48.3625,48.4207,32846.0
2022-01-20 15:00:00,49.85,50.42,49.67,49.81,38623.0,48.411,48.9646,48.2362,48.3722,38623.0
2022-01-20 15:05:00,49.78,49.86,49.14,49.18,59742.0,48.343,48.4207,47.7215,47.7604,59742.0
2022-01-20 15:10:00,49.21,49.4,49.01,49.04,53577.0,47.7895,47.974,47.5953,47.6244,53577.0
2022-01-20 15:15:00,49.03,49.12,48.65,48.88,79000.0,47.6147,47.7021,47.2457,47.469,79000.0
2022-01-20 15:20:00,48.9,48.9,48.11,48.13,94956.0,47.4884,47.4884,46.7213,46.7407,94956.0
2022-01-20 15:25:00,48.15,48.28,47.69,47.93,205292.0,46.7601,46.8863,46.3134,46.5464,205292.0
2022-01-20 15:30:00,47.9,48.08,47.62,47.87,86764.0,46.5173,46.6921,46.2454,46.4882,86764.0
2022-01-20 15:35:00,47.85,47.88,46.91,47.16,153280.0,46.4688,46.4979,45.5559,45.7987,153280.0
2022-01-20 15:40:00,47.17,47.41,46.92,46.95,75200.0,45.8084,46.0415,45.5656,45.5947,75200.0
2022-01-20 15:45:00,46.91,46.93,46.29,46.3,152993.0,45.5559,45.5753,44.9538,44.9635,152993.0
2022-01-20 15:50:00,46.3,46.67,45.81,45.92,223855.0,44.9635,45.3228,44.4876,44.5945,223855.0
2022-01-20 15:55:00,45.91,46.42,45.82,45.9,269113.0,44.5848,45.08,44.4974,44.575,269113.0
2022-01-21 09:30:00,45.22,46.5,44.76,46.35,538349.0,43.9147,45.1577,43.468,45.0121,538349.0
2022-01-21 09:35:00,46.34,46.67,45.98,45.99,153041.0,45.0023,45.3228,44.6527,44.6624,153041.0
2022-01-21 09:40:00,45.96,46.02,44.7,44.73,198332.0,44.6333,44.6916,43.4097,43.4388,198332.0
2022-01-21 09:45:00,44.75,46.02,44.65,45.64,134705.0,43.4582,44.6916,43.3611,44.3226,134705.0
2022-01-21 09:50:00,45.61,45.91,44.63,44.63,74647.0,44.2934,44.5848,43.3417,43.3417,74647.0
2022-01-21 09:55:00,44.62,45.16,44.35,45.04,106333.0,43.332,43.8564,43.0698,43.7399,106333.0
2022-01-21 10:00:00,45.02,45.34,44.25,44.65,97422.0,43.7204,44.0312,42.9727,43.3611,97422.0
2022-01-21 10:05:00,44.59,45.36,44.58,44.89,76082.0,43.3029,44.0506,43.2931,43.5942,76082.0
2022-01-21 10:10:00,44.89,44.9,44.13,44.37,93102.0,43.5942,43.6039,42.8561,43.0892,93102.0
2022-01-21 10:15:00,44.37,44.77,44.02,44.1,84016.0,43.0892,43.4777,42.7493,42.827,84016.0
2022-01-21 10:20:00,44.1,44.64,43.68,44.46,139211.0,42.827,43.3514,42.4191,43.1766,139211.0
2022-01-21 10:25:00,44.45,45.44,44.37,44.88,126882.0,43.1669,44.1283,43.0892,43.5845,126882.0
2022-01-21 10:30:00,44.89,46.62,44.78,46.38,134134.0,43.5942,45.2743,43.4874,45.0412,134134.0
2022-01-21 10:35:00,46.48,47.4,46.37,46.46,148450.0,45.1383,46.0317,45.0315,45.1189,148450.0
2022-01-21 10:40:00,46.43,46.86,46.23,46.84,75799.0,45.0897,45.5073,44.8955,45.4879,75799.0
2022-01-21 10:45:00,46.78,47.51,46.38,47.47,58051.0,45.4296,46.1386,45.0412,46.0997,58051.0
2022-01-21 10:50:00,47.5,48.17,47.5,48.13,213518.0,46.1289,46.7795,46.1289,46.7407,213518.0
2022-01-21 10:55:00,48.07,48.3,47.24,47.4,80263.0,46.6824,46.9058,45.8764,46.0317,80263.0
2022-01-21 11:00:00,47.52,48.2,47.27,48.05,130508.0,46.1483,46.8087,45.9055,46.663,130508.0
2022-01-21 11:05:00,48.04,48.76,47.9,48.6,113262.0,46.6533,47.3525,46.5173,47.1971,113262.0
2022-01-21 11:10:00,48.63,48.63,47.78,47.78,50394.0,47.2262,47.2262,46.4008,46.4008,50394.0
2022-01-21 11:15:00,47.89,48.21,47.68,47.99,43224.0,46.5076,46.8184,46.3037,46.6047,43224.0
2022-01-21 11:20:00,48.04,48.91,47.9,48.64,81608.0,46.6533,47.4982,46.5173,47.236,81608.0
2022-01-21 11:25:00,48.69,48.8,48.33,48.43,34591.0,47.2845,47.3913,46.9349,47.032,34591.0
2022-01-21 11:30:00,48.41,48.41,47.57,48.02,88076.0,47.0126,47.0126,46.1968,46.6339,88076.0
2022-01-21 11:35:00,48.02,48.1,46.95,47.08,112498.0,46.6339,46.7115,45.5947,45.721,112498.0
2022-01-21 11:40:00,47.09,47.28,46.96,47.15,83451.0,45.7307,45.9152,45.6044,45.789,83451.0
2022-01-21 11:45:00,47.21,47.39,46.48,46.79,78593.0,45.8472,46.022,45.1383,45.4394,78593.0
2022-01-21 11:50:00,46.79,47.03,46.33,46.41,69049.0,45.4394,45.6724,44.9926,45.0703,69049.0
2022-01-21 11:55:00,46.39,46.97,46.38,46.86,35433.0,45.0509,45.6142,45.0412,45.5073,35433.0
2022-01-21 12:00:00,46.83,47.4,46.65,47.14,67264.0,45.4782,46.0317,45.3034,45.7793,67264.0
2022-01-21 12:05:00,47.13,47.5,46.8,46.89,42288.0,45.7695,46.1289,45.4491,45.5365,42288.0
2022-01-21 12:10:00,46.88,46.91,46.38,46.57,67651.0,45.5268,45.5559,45.0412,45.2257,67651.0
2022-01-21 12:15:00,46.49,46.65,45.99,46.07,60151.0,45.148,45.3034,44.6624,44.7401,60151.0
2022-01-21 12:20:00,46.02,46.41,45.83,46.35,74570.0,44.6916,45.0703,44.5071,45.0121,74570.0
2022-01-21 12:25:00,46.31,46.66,46.15,46.31,47121.0,44.9732,45.3131,44.8178,44.9732,47121.0
2022-01-21 12:30:00,46.2,46.51,46.11,46.42,16229.0,44.8664,45.1674,44.779,45.08,16229.0
2022-01-21 12:35:00,46.44,46.81,45.98,46.3,58855.0,45.0995,45.4588,44.6527,44.9635,58855.0
2022-01-21 12:40:00,46.26,46.64,46.17,46.21,41748.0,44.9247,45.2937,44.8373,44.8761,41748.0
2022-01-21 12:45:00,46.21,46.65,45.86,46.04,67246.0,44.8761,45.3034,44.5362,44.711,67246.0
2022-01-21 12:50:00,45.98,46.16,45.81,46.01,35821.0,44.6527,44.8275,44.4876,44.6819,35821.0
2022-01-21 12:55:00,46.0,46.43,45.87,46.29,24365.0,44.6722,45.0897,44.5459,44.9538,24365.0
2022-01-21 13:00:00,46.36,46.61,46.05,46.13,41965.0,45.0218,45.2646,44.7207,44.7984,41965.0
2022-01-21 13:05:00,46.22,46.54,46.12,46.33,52772.0,44.8858,45.1966,44.7887,44.9926,52772.0
2022-01-21 13:10:00,46.37,47.01,46.33,46.82,81575.0,45.0315,45.653,44.9926,45.4685,81575.0
2022-01-21 13:15:00,46.8,46.8,46.17,46.28,25047.0,45.4491,45.4491,44.8373,44.9441,25047.0
2022-01-21 13:20:00,46.21,46.26,45.53,45.64,127475.0,44.8761,44.9247,44.2157,44.3226,127475.0
2022-01-21 13:25:00,45.6,45.99,45.48,45.78,58761.0,44.2837,44.6624,44.1672,44.4585,58761.0
2022-01-21 13:30:00,45.75,46.12,45.66,45.91,66568.0,44.4294,44.7887,44.342,44.5848,66568.0
2022-01-21 13:35:00,45.92,46.36,45.74,46.1,50431.0,44.5945,45.0218,44.4197,44.7693,50431.0
2022-01-21 13:40:00,46.09,46.56,45.97,46.34,46799.0,44.7596,45.216,44.643,45.0023,46799.0
2022-01-21 13:45:00,46.3,46.41,45.87,46.21,58913.0,44.9635,45.0703,44.5459,44.8761,58913.0
2022-01-21 13:50:00,46.2,46.59,46.05,46.33,74650.0,44.8664,45.2451,44.7207,44.9926,74650.0
2022-01-21 13:55:00,46.35,46.4,45.63,45.81,76897.0,45.0121,45.0606,44.3128,44.4876,76897.0
2022-01-21 14:00:00,45.84,46.06,45.71,45.94,55214.0,44.5168,44.7304,44.3905,44.6139,55214.0
2022-01-21 14:05:00,45.97,46.36,45.88,45.93,58601.0,44.643,45.0218,44.5556,44.6042,58601.0
2022-01-21 14:10:00,45.98,46.28,45.94,45.94,44959.0,44.6527,44.9441,44.6139,44.6139,44959.0
2022-01-21 14:15:00,45.97,46.26,45.78,45.89,45630.0,44.643,44.9247,44.4585,44.5653,45630.0
2022-01-21 14:20:00,45.9,46.15,45.68,46.11,39777.0,44.575,44.8178,44.3614,44.779,39777.0
2022-01-21 14:25:00,46.1,46.1,45.02,45.03,75883.0,44.7693,44.7693,43.7204,43.7302,75883.0
2022-01-21 14:30:00,45.03,45.16,44.75,44.81,102576.0,43.7302,43.8564,43.4582,43.5165,102576.0
2022-01-21 14:35:00,44.79,45.32,44.57,45.21,48659.0,43.4971,44.0118,43.2834,43.905,48659.0
2022-01-21 14:40:00,45.21,45.53,45.16,45.17,26476.0,43.905,44.2157,43.8564,43.8661,26476.0
2022-01-21 14:45:00,45.28,45.52,45.19,45.42,35999.0,43.9729,44.206,43.8855,44.1089,35999.0
2022-01-21 14:50:00,45.36,45.36,44.94,45.01,42467.0,44.0506,44.0506,43.6428,43.7107,42467.0
2022-01-21 14:55:00,45.04,45.12,44.43,44.45,37135.0,43.7399,43.8176,43.1475,43.1669,37135.0
2022-01-21 15:00:00,44.46,44.91,44.29,44.36,88989.0,43.1766,43.6136,43.0115,43.0795,88989.0
2022-01-21 15:05:00,44.36,44.39,43.94,44.15,103014.0,43.0795,43.1086,42.6716,42.8756,103014.0
2022-01-21 15:10:00,44.13,44.24,43.84,44.19,42195.0,42.8561,42.963,42.5745,42.9144,42195.0
2022-01-21 15:15:00,44.18,44.95,44.04,44.59,45192.0,42.9047,43.6525,42.7687,43.3029,45192.0
2022-01-21 15:20:00,44.57,44.58,44.1,44.3,46285.0,43.2834,43.2931,42.827,43.0212,46285.0
2022-01-21 15:25:00,44.35,44.37,43.79,44.02,81465.0,43.0698,43.0892,42.526,42.7493,81465.0
2022-01-21 15:30:00,43.99,44.7,43.95,44.32,71843.0,42.7202,43.4097,42.6813,43.0407,71843.0
2022-01-21 15:35:00,44.32,44.66,44.25,44.62,62224.0,43.0407,43.3708,42.9727,43.332,62224.0
2022-01-21 15:40:00,44.6,45.24,44.57,44.65,153054.0,43.3126,43.9341,43.2834,43.3611,153054.0
2022-01-21 15:45:00,44.62,44.74,44.31,44.61,101568.0,43.332,43.4485,43.0309,43.3223,101568.0
2022-01-21 15:50:00,44.58,44.58,43.43,43.48,213988.0,43.2931,43.2931,42.1763,42.2249,213988.0
2022-01-21 15:55:00,43.47,44.35,43.47,43.67,174730.0,42.2152,43.0698,42.2152,42.4094,174730.0
2022-01-24 09:30:00,41.08,41.76,40.46,41.15,478440.0,39.8942,40.5546,39.2921,39.9622,478440.0
2022-01-24 09:35:00,41.09,41.98,40.65,41.85,186980.0,39.9039,40.7682,39.4766,40.642,186980.0
2022-01-24 09:40:00,41.84,41.97,40.31,40.72,190090.0,40.6322,40.7585,39.1464,39.5446,190090.0
2022-01-24 09:45:00,40.65,41.46,40.45,40.63,100353.0,39.4766,40.2632,39.2824,39.4572,100353.0
2022-01-24 09:50:00,40.63,40.8,39.67,40.38,206516.0,39.4572,39.6223,38.5249,39.2144,206516.0
2022-01-24 09:55:00,40.37,41.46,39.84,39.84,147161.0,39.2047,40.2632,38.69,38.69,147161.0
2022-01-24 10:00:00,39.84,40.85,39.83,39.89,126247.0,38.69,39.6708,38.6803,38.7385,126247.0
2022-01-24 10:05:00,39.93,40.28,39.38,39.42,154788.0,38.7774,39.1173,38.2433,38.2821,154788.0
2022-01-24 10:10:00,39.4,39.94,38.68,39.86,214845.0,38.2627,38.7871,37.5635,38.7094,214845.0
2022-01-24 10:15:00,39.92,39.95,38.86,38.89,79169.0,38.7677,38.7968,37.7383,37.7674,79169.0
2022-01-24 10:20:00,38.92,40.54,38.92,40.51,93565.0,37.7965,39.3698,37.7965,39.3406,93565.0
2022-01-24 10:25:00,40.48,41.14,40.25,40.42,145991.0,39.3115,39.9524,39.0881,39.2532,145991.0
2022-01-24 10:30:00,40.55,41.42,40.41,41.12,126707.0,39.3795,40.2244,39.2435,39.933,126707.0
2022-01-24 10:35:00,41.01,41.4,40.62,40.72,71812.0,39.8262,40.2049,39.4475,39.5446,71812.0
2022-01-24 10:40:00,40.66,41.12,40.3,41.05,33004.0,39.4863,39.933,39.1367,39.865,33004.0
2022-01-24 10:45:00,41.0,41.11,39.68,39.9,52932.0,39.8165,39.9233,38.5346,38.7482,52932.0
2022-01-24 10:50:00,39.86,41.2,39.62,41.2,55659.0,38.7094,40.0107,38.4763,40.0107,55659.0
2022-01-24 10:55:00,41.17,41.4,40.5,40.61,49686.0,39.9816,40.2049,39.3309,39.4377,49686.0
2022-01-24 11:00:00,40.63,40.72,40.07,40.46,29784.0,39.4572,39.5446,38.9133,39.2921,29784.0
2022-01-24 11:05:00,40.44,40.47,40.06,40.14,40488.0,39.2727,39.3018,38.9036,38.9813,40488.0
2022-01-24 11:10:00,40.14,40.22,39.61,39.84,83780.0,38.9813,39.059,38.4666,38.69,83780.0
2022-01-24 11:15:00,39.89,40.4,39.65,39.77,32888.0,38.7385,39.2338,38.5055,38.622,32888.0
2022-01-24 11:20:00,39.82,40.35,39.52,39.66,36068.0,38.6706,39.1853,38.3792,38.5152,36068.0
2022-01-24 11:25:00,39.52,40.05,39.3,40.03,29405.0,38.3792,38.8939,38.1656,38.8745,29405.0
2022-01-24 11:30:00,40.06,40.2,39.61,39.83,44905.0,38.9036,39.0396,38.4666,38.6803,44905.0
2022-01-24 11:35:00,39.88,40.03,38.96,39.09,78484.0,38.7288,38.8745,37.8354,37.9616,78484.0
2022-01-24 11:40:00,39.08,39.27,38.78,38.88,124409.0,37.9519,38.1364,37.6606,37.7577,124409.0
2022-01-24 11:45:00,38.93,39.05,38.0,38.01,82473.0,37.8062,37.9228,36.9031,36.9128,82473.0
2022-01-24 11:50:00,38.01,38.96,38.0,38.91,60126.0,36.9128,37.8354,36.9031,37.7868,60126.0
2022-01-24 11:55:00,38.91,39.17,38.58,39.11,33753.0,37.7868,38.0393,37.4663,37.981,33753.0
2022-01-24 12:00:00,38.99,39.1,38.44,38.44,26085.0,37.8645,37.9713,37.3304,37.3304,26085.0
2022-01-24 12:05:00,38.5,38.5,37.67,37.76,113174.0,37.3887,37.3887,36.5826,36.67,113174.0
2022-01-24 12:10:00,37.8,38.0,37.2,37.4,75268.0,36.7089,36.9031,36.1262,36.3204,75268.0
2022-01-24 12:15:00,37.43,37.43,36.63,36.94,90807.0,36.3495,36.3495,35.5726,35.8737,90807.0
2022-01-24 12:20:00,36.94,37.65,36.72,37.04,78248.0,35.8737,36.5632,35.66,35.9708,78248.0
2022-01-24 12:25:00,37.11,37.62,36.64,37.3,48897.0,36.0388,36.5341,35.5823,36.2233,48897.0
2022-01-24 12:30:00,37.23,37.76,37.12,37.74,58928.0,36.1553,36.67,36.0485,36.6506,58928.0
2022-01-24 12:35:00,37.72,37.72,37.0,37.4,71033.0,36.6312,36.6312,35.932,36.3204,71033.0
2022-01-24 12:40:00,37.36,37.98,36.98,37.87,112727.0,36.2816,36.8837,35.9125,36.7768,112727.0
2022-01-24 12:45:00,37.9,38.49,37.77,38.48,102358.0,36.806,37.3789,36.6797,37.3692,102358.0
2022-01-24 12:50:00,38.42,39.3,38.09,39.27,180460.0,37.311,38.1656,36.9905,38.1364,180460.0
2022-01-24 12:55:00,39.21,39.5,38.88,38.98,153272.0,38.0782,38.3598,37.7577,37.8548,153272.0
2022-01-24 13:00:00,38.94,39.58,38.78,39.55,57923.0,37.816,38.4375,37.6606,38.4083,57923.0
2022-01-24 13:05:00,39.54,40.38,39.46,40.03,118240.0,38.3986,39.2144,38.3209,38.8745,118240.0
2022-01-24 13:10:00,40.03,40.49,39.95,40.43,54778.0,38.8745,39.3212,38.7968,39.2629,54778.0
2022-01-24 13:15:00,40.46,40.95,40.2,40.71,83745.0,39.2921,39.7679,39.0396,39.5349,83745.0
2022-01-24 13:20:00,40.69,40.78,39.73,39.73,53369.0,39.5154,39.6028,38.5831,38.5831,53369.0
2022-01-24 13:25:00,39.75,40.22,39.53,39.53,60408.0,38.6026,39.059,38.3889,38.3889,60408.0
2022-01-24 13:30:00,39.53,40.56,39.52,40.47,74118.0,38.3889,39.3892,38.3792,39.3018,74118.0
2022-01-24 13:35:00,40.47,40.58,39.63,40.56,59640.0,39.3018,39.4086,38.486,39.3892,59640.0
2022-01-24 13:40:00,40.53,40.56,39.8,39.98,65150.0,39.3601,39.3892,38.6511,38.8259,65150.0
2022-01-24 13:45:00,39.94,41.13,39.94,41.13,79091.0,38.7871,39.9427,38.7871,39.9427,79091.0
2022-01-24 13:50:00,41.1,41.51,41.06,41.43,120473.0,39.9136,40.3118,39.8748,40.2341,120473.0
2022-01-24 13:55:00,41.44,41.73,41.22,41.73,75184.0,40.2438,40.5254,40.0301,40.5254,75184.0
2022-01-24 14:00:00,41.73,42.45,41.65,42.1,136724.0,40.5254,41.2246,40.4477,40.8847,136724.0
2022-01-24 14:05:00,42.1,42.78,42.06,42.63,51186.0,40.8847,41.5451,40.8459,41.3994,51186.0
2022-01-24 14:10:00,42.71,42.92,41.46,41.72,96939.0,41.4771,41.6811,40.2632,40.5157,96939.0
2022-01-24 14:15:00,41.81,41.98,41.31,41.41,63756.0,40.6031,40.7682,40.1175,40.2147,63756.0
2022-01-24 14:20:00,41.41,41.98,40.76,40.81,104566.0,40.2147,40.7682,39.5834,39.632,104566.0
2022-01-24 14:25:00,40.7,41.28,40.62,41.02,40546.0,39.5251,40.0884,39.4475,39.8359,40546.0
2022-01-24 14:30:00,40.96,41.77,40.95,41.26,51877.0,39.7776,40.5643,39.7679,40.069,51877.0
2022-01-24 14:35:00,41.05,41.24,40.24,40.69,77571.0,39.865,40.0496,39.0784,39.5154,77571.0
2022-01-24 14:40:00,40.69,41.02,40.5,40.85,65836.0,39.5154,39.8359,39.3309,39.6708,65836.0
2022-01-24 14:45:00,40.83,41.57,40.29,41.47,56598.0,39.6514,40.37,39.127,40.2729,56598.0
2022-01-24 14:50:00,41.51,42.05,41.29,41.98,59286.0,40.3118,40.8362,40.0981,40.7682,59286.0
2022-01-24 14:55:00,41.95,42.37,41.48,42.24,64070.0,40.7391,41.1469,40.2826,41.0207,64070.0
2022-01-24 15:00:00,42.25,42.77,42.16,42.26,91721.0,41.0304,41.5354,40.943,41.0401,91721.0
2022-01-24 15:05:00,42.3,42.54,41.9,42.5,62918.0,41.079,41.312,40.6905,41.2732,62918.0
2022-01-24 15:10:00,42.53,43.39,42.51,43.33,114493.0,41.3023,42.1375,41.2829,42.0792,114493.0
2022-01-24 15:15:00,43.35,43.97,42.68,42.81,102633.0,42.0987,42.7008,41.448,41.5742,102633.0
2022-01-24 15:20:00,42.81,43.81,42.81,43.49,85309.0,41.5742,42.5454,41.5742,42.2346,85309.0
2022-01-24 15:25:00,43.45,44.02,43.14,43.42,102034.0,42.1958,42.7493,41.8947,42.1666,102034.0
2022-01-24 15:30:00,43.4,44.57,43.02,44.51,187948.0,42.1472,43.2834,41.7782,43.2252,187948.0
2022-01-24 15:35:00,44.5,44.62,43.99,44.55,95410.0,43.2155,43.332,42.7202,43.264,95410.0
2022-01-24 15:40:00,44.56,44.68,43.23,43.5,110695.0,43.2737,43.3903,41.9821,42.2443,110695.0
2022-01-24 15:45:00,43.5,44.44,43.5,44.39,133379.0,42.2443,43.1572,42.2443,43.1086,133379.0
2022-01-24 15:50:00,44.35,45.19,44.35,44.96,223714.0,43.0698,43.8855,43.0698,43.6622,223714.0
2022-01-24 15:55:00,44.96,45.48,44.58,45.4,237038.0,43.6622,44.1672,43.2931,44.0895,237038.0
2022-01-25 09:30:00,41.64,41.98,40.8,41.49,346838.0,40.438,40.7682,39.6223,40.2923,346838.0
2022-01-25 09:35:00,41.4,42.4,41.26,41.86,199623.0,40.2049,41.1761,40.069,40.6517,199623.0
2022-01-25 09:40:00,41.72,42.4,41.22,41.45,133727.0,40.5157,41.1761,40.0301,40.2535,133727.0
2022-01-25 09:45:00,41.33,41.33,40.21,40.31,137951.0,40.137,40.137,39.0493,39.1464,137951.0
2022-01-25 09:50:00,40.2,40.7,39.5,39.69,184752.0,39.0396,39.5251,38.3598,38.5443,184752.0
2022-01-25 09:55:00,39.74,40.62,39.74,40.23,94680.0,38.5929,39.4475,38.5929,39.0687,94680.0
2022-01-25 10:00:00,40.28,40.61,39.5,39.65,116041.0,39.1173,39.4377,38.3598,38.5055,116041.0
2022-01-25 10:05:00,39.6,40.27,39.59,40.17,83930.0,38.4569,39.1076,38.4472,39.0104,83930.0
2022-01-25 10:10:00,40.17,40.46,39.5,40.46,77183.0,39.0104,39.2921,38.3598,39.2921,77183.0
2022-01-25 10:15:00,40.38,40.91,40.13,40.61,131756.0,39.2144,39.7291,38.9716,39.4377,131756.0
2022-01-25 10:20:00,40.52,40.56,40.03,40.21,42157.0,39.3503,39.3892,38.8745,39.0493,42157.0
2022-01-25 10:25:00,40.15,41.93,40.06,41.9,154968.0,38.991,40.7196,38.9036,40.6905,154968.0
2022-01-25 10:30:00,41.87,41.87,41.25,41.43,80530.0,40.6614,40.6614,40.0593,40.2341,80530.0
2022-01-25 10:35:00,41.45,41.86,40.75,40.96,64543.0,40.2535,40.6517,39.5737,39.7776,64543.0
2022-01-25 10:40:00,40.94,41.6,40.7,41.58,100292.0,39.7582,40.3992,39.5251,40.3797,100292.0
2022-01-25 10:45:00,41.6,41.98,41.38,41.8,82466.0,40.3992,40.7682,40.1855,40.5934,82466.0
2022-01-25 10:50:00,41.78,41.9,40.9,41.01,69061.0,40.574,40.6905,39.7194,39.8262,69061.0
2022-01-25 10:55:00,41.06,41.18,40.51,40.63,53063.0,39.8748,39.9913,39.3406,39.4572,53063.0
2022-01-25 11:00:00,40.6,41.0,40.44,41.0,85828.0,39.428,39.8165,39.2727,39.8165,85828.0
2022-01-25 11:05:00,40.96,41.4,40.5,40.66,54351.0,39.7776,40.2049,39.3309,39.4863,54351.0
2022-01-25 11:10:00,40.69,40.97,40.5,40.62,44059.0,39.5154,39.7874,39.3309,39.4475,44059.0
2022-01-25 11:15:00,40.69,41.44,40.45,41.42,59012.0,39.5154,40.2438,39.2824,40.2244,59012.0
2022-01-25 11:20:00,41.38,41.75,41.13,41.29,84120.0,40.1855,40.5448,39.9427,40.0981,84120.0
2022-01-25 11:25:00,41.24,41.51,40.8,41.05,66322.0,40.0496,40.3118,39.6223,39.865,66322.0
2022-01-25 11:30:00,41.0,41.05,40.5,40.51,49979.0,39.8165,39.865,39.3309,39.3406,49979.0
2022-01-25 11:35:00,40.45,40.61,39.78,40.0,136239.0,39.2824,39.4377,38.6317,38.8454,136239.0
2022-01-25 11:40:00,40.02,40.45,39.91,40.35,59138.0,38.8648,39.2824,38.758,39.1853,59138.0
2022-01-25 11:45:00,40.33,40.8,40.33,40.76,65046.0,39.1658,39.6223,39.1658,39.5834,65046.0
2022-01-25 11:50:00,40.66,41.09,40.52,40.96,38770.0,39.4863,39.9039,39.3503,39.7776,38770.0
2022-01-25 11:55:00,40.9,40.95,40.01,40.05,30186.0,39.7194,39.7679,38.8551,38.8939,30186.0
2022-01-25 12:00:00,40.02,40.59,40.0,40.59,26033.0,38.8648,39.4183,38.8454,39.4183,26033.0
2022-01-25 12:05:00,40.61,40.94,40.48,40.51,46116.0,39.4377,39.7582,39.3115,39.3406,46116.0
2022-01-25 12:10:00,40.48,40.51,40.2,40.37,23887.0,39.3115,39.3406,39.0396,39.2047,23887.0
2022-01-25 12:15:00,40.41,40.67,39.79,40.15,94480.0,39.2435,39.496,38.6414,38.991,94480.0
2022-01-25 12:20:00,40.1,40.6,40.0,40.32,56883.0,38.9425,39.428,38.8454,39.1561,56883.0
2022-01-25 12:25:00,40.42,40.6,40.15,40.36,35570.0,39.2532,39.428,38.991,39.195,35570.0
2022-01-25 12:30:00,40.32,40.32,39.83,39.94,37713.0,39.1561,39.1561,38.6803,38.7871,37713.0
2022-01-25 12:35:00,39.96,40.15,39.8,39.87,33422.0,38.8065,38.991,38.6511,38.7191,33422.0
2022-01-25 12:40:00,39.93,40.03,39.5,39.94,97701.0,38.7774,38.8745,38.3598,38.7871,97701.0
2022-01-25 12:45:00,39.9,40.03,39.5,39.61,43984.0,38.7482,38.8745,38.3598,38.4666,43984.0
2022-01-25 12:50:00,39.69,39.82,39.44,39.66,27061.0,38.5443,38.6706,38.3015,38.5152,27061.0
2022-01-25 12:55:00,39.66,40.14,39.38,40.12,33870.0,38.5152,38.9813,38.2433,38.9619,33870.0
2022-01-25 13:00:00,40.11,40.11,39.72,40.05,20630.0,38.9522,38.9522,38.5734,38.8939,20630.0
2022-01-25 13:05:00,39.87,40.17,39.67,40.12,27203.0,38.7191,39.0104,38.5249,38.9619,27203.0
2022-01-25 13:10:00,40.06,40.68,40.06,40.6,47607.0,38.9036,39.5057,38.9036,39.428,47607.0
2022-01-25 13:15:00,40.52,40.8,40.48,40.68,34606.0,39.3503,39.6223,39.3115,39.5057,34606.0
2022-01-25 13:20:00,40.69,40.69,40.38,40.49,25585.0,39.5154,39.5154,39.2144,39.3212,25585.0
2022-01-25 13:25:00,40.4,41.2,40.32,41.15,74435.0,39.2338,40.0107,39.1561,39.9622,74435.0
2022-01-25 13:30:00,41.1,41.42,40.96,41.31,56448.0,39.9136,40.2244,39.7776,40.1175,56448.0
2022-01-25 13:35:00,41.34,41.47,40.96,41.4,64728.0,40.1467,40.2729,39.7776,40.2049,64728.0
2022-01-25 13:40:00,41.43,41.44,41.17,41.31,25842.0,40.2341,40.2438,39.9816,40.1175,25842.0
2022-01-25 13:45:00,41.39,41.75,41.14,41.65,74017.0,40.1952,40.5448,39.9524,40.4477,74017.0
2022-01-25 13:50:00,41.65,42.01,41.6,41.98,83435.0,40.4477,40.7973,40.3992,40.7682,83435.0
2022-01-25 13:55:00,41.98,42.3,41.8,42.27,88247.0,40.7682,41.079,40.5934,41.0498,88247.0
2022-01-25 14:00:00,42.25,42.27,41.61,41.78,63020.0,41.0304,41.0498,40.4089,40.574,63020.0
2022-01-25 14:05:00,41.77,41.83,41.47,41.52,62557.0,40.5643,40.6225,40.2729,40.3215,62557.0
2022-01-25 14:10:00,41.65,42.34,41.65,42.27,58149.0,40.4477,41.1178,40.4477,41.0498,58149.0
2022-01-25 14:15:00,42.3,42.6,42.18,42.55,74799.0,41.079,41.3703,40.9624,41.3217,74799.0
2022-01-25 14:20:00,42.55,42.8,42.41,42.49,29841.0,41.3217,41.5645,41.1858,41.2635,29841.0
2022-01-25 14:25:00,42.43,42.7,42.22,42.5,34504.0,41.2052,41.4674,41.0013,41.2732,34504.0
2022-01-25 14:30:00,42.54,42.59,41.87,41.9,48863.0,41.312,41.3606,40.6614,40.6905,48863.0
2022-01-25 14:35:00,41.93,42.29,41.93,42.27,71444.0,40.7196,41.0693,40.7196,41.0498,71444.0
2022-01-25 14:40:00,42.32,42.9,42.32,42.86,67287.0,41.0984,41.6616,41.0984,41.6228,67287.0
2022-01-25 14:45:00,42.84,43.05,42.66,42.77,93316.0,41.6034,41.8073,41.4286,41.5354,93316.0
2022-01-25 14:50:00,42.73,43.0,42.6,42.92,36356.0,41.4966,41.7588,41.3703,41.6811,36356.0
2022-01-25 14:55:00,42.87,43.35,42.81,43.27,55913.0,41.6325,42.0987,41.5742,42.021,55913.0
2022-01-25 15:00:00,43.27,43.29,42.57,42.72,41457.0,42.021,42.0404,41.3412,41.4868,41457.0
2022-01-25 15:05:00,42.74,42.74,42.03,42.16,71267.0,41.5063,41.5063,40.8168,40.943,71267.0
2022-01-25 15:10:00,42.13,42.4,41.97,42.37,72045.0,40.9139,41.1761,40.7585,41.1469,72045.0
2022-01-25 15:15:00,42.37,42.73,42.31,42.66,40660.0,41.1469,41.4966,41.0887,41.4286,40660.0
2022-01-25 15:20:00,42.63,42.68,41.91,41.96,60196.0,41.3994,41.448,40.7002,40.7488,60196.0
2022-01-25 15:25:00,41.93,41.94,40.89,41.13,221616.0,40.7196,40.7294,39.7097,39.9427,221616.0
2022-01-25 15:30:00,41.17,41.36,40.93,41.17,83926.0,39.9816,40.1661,39.7485,39.9816,83926.0
2022-01-25 15:35:00,41.18,41.3,40.57,41.19,90922.0,39.9913,40.1078,39.3989,40.001,90922.0
2022-01-25 15:40:00,41.2,41.61,41.07,41.08,52498.0,40.0107,40.4089,39.8845,39.8942,52498.0
2022-01-25 15:45:00,41.25,41.52,40.93,41.09,56167.0,40.0593,40.3215,39.7485,39.9039,56167.0
2022-01-25 15:50:00,41.07,41.07,40.0,40.19,149790.0,39.8845,39.8845,38.8454,39.0299,149790.0
2022-01-25 15:55:00,40.16,40.45,40.0,40.1,142006.0,39.0007,39.2824,38.8454,38.9425,142006.0
2022-01-26 09:30:00,43.86,44.25,43.25,43.25,338001.0,42.5939,42.9727,42.0015,42.0015,338001.0
2022-01-26 09:35:00,43.32,43.52,43.13,43.26,44454.0,42.0695,42.2637,41.885,42.0113,44454.0
2022-01-26 09:40:00,43.25,43.43,42.9,43.03,107696.0,42.0015,42.1763,41.6616,41.7879,107696.0
2022-01-26 09:45:00,43.12,44.06,43.12,43.87,82014.0,41.8753,42.7882,41.8753,42.6036,82014.0
2022-01-26 09:50:00,43.87,44.33,43.67,44.32,75006.0,42.6036,43.0504,42.4094,43.0407,75006.0
2022-01-26 09:55:00,44.3,44.9,44.3,44.88,200174.0,43.0212,43.6039,43.0212,43.5845,200174.0
2022-01-26 10:00:00,44.87,45.14,44.62,45.06,109010.0,43.5748,43.837,43.332,43.7593,109010.0
2022-01-26 10:05:00,45.08,45.12,44.7,44.85,61954.0,43.7787,43.8176,43.4097,43.5554,61954.0
2022-01-26 10:10:00,44.8,45.1,44.56,44.75,63068.0,43.5068,43.7981,43.2737,43.4582,63068.0
2022-01-26 10:15:00,44.75,44.93,44.27,44.9,41077.0,43.4582,43.633,42.9921,43.6039,41077.0
2022-01-26 10:20:00,44.86,44.99,44.07,44.3,30265.0,43.5651,43.6913,42.7979,43.0212,30265.0
2022-01-26 10:25:00,44.21,44.46,44.0,44.21,37825.0,42.9338,43.1766,42.7299,42.9338,37825.0
2022-01-26 10:30:00,44.03,44.56,43.82,44.4,33115.0,42.759,43.2737,42.5551,43.1183,33115.0
2022-01-26 10:35:00,44.41,44.51,44.09,44.17,32186.0,43.1281,43.2252,42.8173,42.895,32186.0
2022-01-26 10:40:00,44.2,44.35,43.06,43.7,73598.0,42.9241,43.0698,41.817,42.4386,73598.0
2022-01-26 10:45:00,43.69,43.77,43.44,43.52,24918.0,42.4288,42.5065,42.1861,42.2637,24918.0
2022-01-26 10:50:00,43.43,43.6,43.4,43.47,22628.0,42.1763,42.3414,42.1472,42.2152,22628.0
2022-01-26 10:55:00,43.52,44.15,43.38,44.05,65922.0,42.2637,42.8756,42.1278,42.7784,65922.0
2022-01-26 11:00:00,44.0,44.02,43.42,43.62,27388.0,42.7299,42.7493,42.1666,42.3609,27388.0
2022-01-26 11:05:00,43.64,44.06,43.57,43.92,57824.0,42.3803,42.7882,42.3123,42.6522,57824.0
2022-01-26 11:10:00,44.0,44.25,43.91,44.2,70802.0,42.7299,42.9727,42.6425,42.9241,70802.0
2022-01-26 11:15:00,44.22,44.42,44.07,44.33,67013.0,42.9435,43.1378,42.7979,43.0504,67013.0
2022-01-26 11:20:00,44.33,44.62,44.24,44.4,62921.0,43.0504,43.332,42.963,43.1183,62921.0
2022-01-26 11:25:00,44.5,44.56,44.28,44.3,27813.0,43.2155,43.2737,43.0018,43.0212,27813.0
2022-01-26 11:30:00,44.3,44.56,44.13,44.28,27595.0,43.0212,43.2737,42.8561,43.0018,27595.0
2022-01-26 11:35:00,44.27,44.49,44.17,44.45,71612.0,42.9921,43.2057,42.895,43.1669,71612.0
2022-01-26 11:40:00,44.47,44.85,44.46,44.79,67938.0,43.1863,43.5554,43.1766,43.4971,67938.0
2022-01-26 11:45:00,44.81,44.89,44.58,44.68,35220.0,43.5165,43.5942,43.2931,43.3903,35220.0
2022-01-26 11:50:00,44.67,44.89,44.35,44.8,42273.0,43.3806,43.5942,43.0698,43.5068,42273.0
2022-01-26 11:55:00,44.79,44.91,44.59,44.76,44509.0,43.4971,43.6136,43.3029,43.468,44509.0
2022-01-26 12:00:00,44.79,44.96,44.59,44.73,37063.0,43.4971,43.6622,43.3029,43.4388,37063.0
2022-01-26 12:05:00,44.76,44.86,44.65,44.86,18314.0,43.468,43.5651,43.3611,43.5651,18314.0
2022-01-26 12:10:00,44.81,45.11,44.71,44.95,71817.0,43.5165,43.8079,43.4194,43.6525,71817.0
2022-01-26 12:15:00,44.98,45.13,44.88,44.91,33151.0,43.6816,43.8273,43.5845,43.6136,33151.0
2022-01-26 12:20:00,44.94,45.05,44.91,44.95,28891.0,43.6428,43.7496,43.6136,43.6525,28891.0
2022-01-26 12:25:00,44.98,45.27,44.91,45.24,67157.0,43.6816,43.9632,43.6136,43.9341,67157.0
2022-01-26 12:30:00,45.26,45.3,45.13,45.24,38913.0,43.9535,43.9924,43.8273,43.9341,38913.0
2022-01-26 12:35:00,45.24,45.59,45.22,45.55,81924.0,43.9341,44.274,43.9147,44.2351,81924.0
2022-01-26 12:40:00,45.57,45.94,45.57,45.88,79272.0,44.2546,44.6139,44.2546,44.5556,79272.0
2022-01-26 12:45:00,45.87,45.89,45.64,45.7,50688.0,44.5459,44.5653,44.3226,44.3808,50688.0
2022-01-26 12:50:00,45.7,45.73,45.51,45.73,37801.0,44.3808,44.41,44.1963,44.41,37801.0
2022-01-26 12:55:00,45.74,45.8,45.67,45.75,37903.0,44.4197,44.4779,44.3517,44.4294,37903.0
2022-01-26 13:00:00,45.75,45.79,44.9,45.05,85851.0,44.4294,44.4682,43.6039,43.7496,85851.0
2022-01-26 13:05:00,45.05,45.34,44.96,45.31,39080.0,43.7496,44.0312,43.6622,44.0021,39080.0
2022-01-26 13:10:00,45.3,45.53,45.26,45.5,20117.0,43.9924,44.2157,43.9535,44.1866,20117.0
2022-01-26 13:15:00,45.46,45.54,45.3,45.35,26776.0,44.1477,44.2254,43.9924,44.0409,26776.0
2022-01-26 13:20:00,45.39,45.4,45.13,45.35,32241.0,44.0798,44.0895,43.8273,44.0409,32241.0
2022-01-26 13:25:00,45.35,45.64,45.33,45.55,20103.0,44.0409,44.3226,44.0215,44.2351,20103.0
2022-01-26 13:30:00,45.48,45.62,45.29,45.4,13333.0,44.1672,44.3031,43.9827,44.0895,13333.0
2022-01-26 13:35:00,45.45,45.48,45.29,45.34,17408.0,44.138,44.1672,43.9827,44.0312,17408.0
2022-01-26 13:40:00,45.33,45.49,45.25,45.4,19402.0,44.0215,44.1769,43.9438,44.0895,19402.0
2022-01-26 13:45:00,45.38,45.41,45.19,45.27,28610.0,44.0701,44.0992,43.8855,43.9632,28610.0
2022-01-26 13:50:00,45.21,45.69,45.21,45.65,29286.0,43.905,44.3711,43.905,44.3323,29286.0
2022-01-26 13:55:00,45.64,45.66,45.41,45.43,22580.0,44.3226,44.342,44.0992,44.1186,22580.0
2022-01-26 14:00:00,45.45,46.74,45.41,46.3,236772.0,44.138,45.3908,44.0992,44.9635,236772.0
2022-01-26 14:05:00,46.36,47.1,46.28,46.51,152706.0,45.0218,45.7404,44.9441,45.1674,152706.0
2022-01-26 14:10:00,46.55,46.82,44.37,44.59,261897.0,45.2063,45.4685,43.0892,43.3029,261897.0
2022-01-26 14:15:00,44.62,45.09,44.44,44.7,65066.0,43.332,43.7884,43.1572,43.4097,65066.0
2022-01-26 14:20:00,44.75,44.92,44.32,44.81,83464.0,43.4582,43.6233,43.0407,43.5165,83464.0
2022-01-26 14:25:00,44.83,45.91,44.81,45.71,142163.0,43.5359,44.5848,43.5165,44.3905,142163.0
2022-01-26 14:30:00,45.77,45.79,44.24,44.41,114948.0,44.4488,44.4682,42.963,43.1281,114948.0
2022-01-26 14:35:00,44.41,45.94,44.12,45.66,101108.0,43.1281,44.6139,42.8464,44.342,101108.0
2022-01-26 14:40:00,45.71,45.78,43.91,43.95,105869.0,44.3905,44.4585,42.6425,42.6813,105869.0
2022-01-26 14:45:00,43.9,44.07,42.38,42.66,207527.0,42.6328,42.7979,41.1567,41.4286,207527.0
2022-01-26 14:50:00,42.59,43.49,42.48,43.25,90208.0,41.3606,42.2346,41.2538,42.0015,90208.0
2022-01-26 14:55:00,43.15,43.24,42.78,43.09,61179.0,41.9044,41.9918,41.5451,41.8462,61179.0
2022-01-26 15:00:00,42.96,42.96,41.14,41.32,250464.0,41.7199,41.7199,39.9524,40.1273,250464.0
2022-01-26 15:05:00,41.41,41.41,40.37,40.37,147640.0,40.2147,40.2147,39.2047,39.2047,147640.0
2022-01-26 15:10:00,40.49,41.66,40.49,41.16,84725.0,39.3212,40.4574,39.3212,39.9719,84725.0
2022-01-26 15:15:00,41.17,41.56,40.72,40.72,68058.0,39.9816,40.3603,39.5446,39.5446,68058.0
2022-01-26 15:20:00,40.89,40.96,40.11,40.58,189660.0,39.7097,39.7776,38.9522,39.4086,189660.0
2022-01-26 15:25:00,40.56,42.4,40.46,42.31,186830.0,39.3892,41.1761,39.2921,41.0887,186830.0
2022-01-26 15:30:00,42.28,42.47,41.5,41.51,126732.0,41.0595,41.2441,40.3021,40.3118,126732.0
2022-01-26 15:35:00,41.54,41.82,41.0,41.49,113602.0,40.3409,40.6128,39.8165,40.2923,113602.0
2022-01-26 15:40:00,41.53,42.45,41.21,41.89,113695.0,40.3312,41.2246,40.0204,40.6808,113695.0
2022-01-26 15:45:00,41.92,42.44,41.38,41.8,98003.0,40.7099,41.2149,40.1855,40.5934,98003.0
2022-01-26 15:50:00,41.66,41.99,40.84,41.87,147774.0,40.4574,40.7779,39.6611,40.6614,147774.0
2022-01-26 15:55:00,41.86,42.36,41.37,42.03,147641.0,40.6517,41.1372,40.1758,40.8168,147641.0
2022-01-27 09:30:00,43.27,43.44,41.78,41.84,342674.0,42.021,42.1861,40.574,40.6322,342674.0
2022-01-27 09:35:00,41.81,42.12,41.13,41.76,188272.0,40.6031,40.9042,39.9427,40.5546,188272.0
2022-01-27 09:40:00,41.76,42.55,41.76,42.3,119670.0,40.5546,41.3217,40.5546,41.079,119670.0
2022-01-27 09:45:00,42.26,42.37,41.71,42.3,95632.0,41.0401,41.1469,40.506,41.079,95632.0
2022-01-27 09:50:00,42.26,42.39,41.57,41.89,61991.0,41.0401,41.1664,40.37,40.6808,61991.0
2022-01-27 09:55:00,41.9,41.99,40.8,41.48,145554.0,40.6905,40.7779,39.6223,40.2826,145554.0
2022-01-27 10:00:00,41.47,41.52,40.8,41.39,185070.0,40.2729,40.3215,39.6223,40.1952,185070.0
2022-01-27 10:05:00,41.37,41.77,41.01,41.57,105648.0,40.1758,40.5643,39.8262,40.37,105648.0
2022-01-27 10:10:00,41.59,41.9,41.3,41.72,104534.0,40.3895,40.6905,40.1078,40.5157,104534.0
2022-01-27 10:15:00,41.75,41.79,40.84,40.89,115291.0,40.5448,40.5837,39.6611,39.7097,115291.0
2022-01-27 10:20:00,40.92,41.04,40.12,40.15,128813.0,39.7388,39.8553,38.9619,38.991,128813.0
2022-01-27 10:25:00,40.16,40.26,39.39,39.42,199993.0,39.0007,39.0979,38.253,38.2821,199993.0
2022-01-27 10:30:00,39.4,39.61,38.9,39.23,172548.0,38.2627,38.4666,37.7771,38.0976,172548.0
2022-01-27 10:35:00,39.2,39.28,38.5,38.62,137092.0,38.0684,38.1461,37.3887,37.5052,137092.0
2022-01-27 10:40:00,38.62,39.3,38.53,39.21,92329.0,37.5052,38.1656,37.4178,38.0782,92329.0
2022-01-27 10:45:00,39.24,39.35,38.56,38.87,91272.0,38.1073,38.2141,37.4469,37.748,91272.0
2022-01-27 10:50:00,38.84,39.15,38.74,38.98,99647.0,37.7188,38.0199,37.6217,37.8548,99647.0
2022-01-27 10:55:00,39.01,39.66,38.87,39.54,55262.0,37.8839,38.5152,37.748,38.3986,55262.0
2022-01-27 11:00:00,39.57,40.14,39.57,39.86,138820.0,38.4278,38.9813,38.4278,38.7094,138820.0
2022-01-27 11:05:00,39.85,40.03,39.24,39.35,61519.0,38.6997,38.8745,38.1073,38.2141,61519.0
2022-01-27 11:10:00,39.4,39.86,39.36,39.67,32902.0,38.2627,38.7094,38.2238,38.5249,32902.0
2022-01-27 11:15:00,39.66,39.66,39.01,39.21,53144.0,38.5152,38.5152,37.8839,38.0782,53144.0
2022-01-27 11:20:00,39.2,39.36,39.02,39.06,43053.0,38.0684,38.2238,37.8936,37.9325,43053.0
2022-01-27 11:25:00,39.07,39.11,38.55,38.65,104070.0,37.9422,37.981,37.4372,37.5343,104070.0
2022-01-27 11:30:00,38.63,39.32,38.61,39.31,75378.0,37.5149,38.185,37.4955,38.1753,75378.0
2022-01-27 11:35:00,39.31,39.62,39.14,39.18,38931.0,38.1753,38.4763,38.0102,38.049,38931.0
2022-01-27 11:40:00,39.22,39.7,39.16,39.46,71676.0,38.0879,38.554,38.0296,38.3209,71676.0
2022-01-27 11:45:00,39.48,39.64,39.04,39.14,94693.0,38.3404,38.4957,37.9131,38.0102,94693.0
2022-01-27 11:50:00,39.16,39.3,38.9,39.3,56182.0,38.0296,38.1656,37.7771,38.1656,56182.0
2022-01-27 11:55:00,39.29,39.29,38.89,39.05,43304.0,38.1559,38.1559,37.7674,37.9228,43304.0
2022-01-27 12:00:00,39.08,39.1,38.75,39.07,58516.0,37.9519,37.9713,37.6314,37.9422,58516.0
2022-01-27 12:05:00,39.02,39.03,38.31,38.45,148085.0,37.8936,37.9034,37.2041,37.3401,148085.0
2022-01-27 12:10:00,38.46,38.53,37.98,38.18,160813.0,37.3498,37.4178,36.8837,37.0779,160813.0
2022-01-27 12:15:00,38.16,38.18,37.64,37.83,69167.0,37.0585,37.0779,36.5535,36.738,69167.0
2022-01-27 12:20:00,37.83,37.86,37.53,37.69,77533.0,36.738,36.7671,36.4467,36.602,77533.0
2022-01-27 12:25:00,37.71,38.05,37.64,37.79,80600.0,36.6215,36.9516,36.5535,36.6992,80600.0
2022-01-27 12:30:00,37.79,37.87,37.38,37.38,104847.0,36.6992,36.7768,36.301,36.301,104847.0
2022-01-27 12:35:00,37.37,37.42,37.13,37.35,89994.0,36.2913,36.3398,36.0582,36.2719,89994.0
2022-01-27 12:40:00,37.33,37.55,37.2,37.37,53570.0,36.2524,36.4661,36.1262,36.2913,53570.0
2022-01-27 12:45:00,37.37,37.37,37.0,37.02,120711.0,36.2913,36.2913,35.932,35.9514,120711.0
2022-01-27 12:50:00,37.06,37.65,37.04,37.61,70000.0,35.9902,36.5632,35.9708,36.5243,70000.0
2022-01-27 12:55:00,37.6,38.05,37.6,37.8,73764.0,36.5146,36.9516,36.5146,36.7089,73764.0
2022-01-27 13:00:00,37.78,38.12,37.24,37.29,61212.0,36.6894,37.0196,36.165,36.2136,61212.0
2022-01-27 13:05:00,37.25,37.3,36.8,36.82,254284.0,36.1747,36.2233,35.7377,35.7572,254284.0
2022-01-27 13:10:00,36.82,36.84,36.47,36.68,229813.0,35.7572,35.7766,35.4173,35.6212,229813.0
2022-01-27 13:15:00,36.67,37.1,36.41,36.44,112722.0,35.6115,36.0291,35.359,35.3881,112722.0
2022-01-27 13:20:00,36.43,36.47,36.01,36.05,102867.0,35.3784,35.4173,34.9705,35.0094,102867.0
2022-01-27 13:25:00,36.06,36.28,36.0,36.06,179889.0,35.0191,35.2327,34.9608,35.0191,179889.0
2022-01-27 13:30:00,36.02,36.45,36.02,36.39,87722.0,34.9802,35.3978,34.9802,35.3396,87722.0
2022-01-27 13:35:00,36.38,36.83,36.06,36.08,78512.0,35.3299,35.7669,35.0191,35.0385,78512.0
2022-01-27 13:40:00,36.08,36.34,36.0,36.28,99891.0,35.0385,35.291,34.9608,35.2327,99891.0
2022-01-27 13:45:00,36.26,36.58,36.07,36.51,62984.0,35.2133,35.5241,35.0288,35.4561,62984.0
2022-01-27 13:50:00,36.5,36.66,36.2,36.33,39959.0,35.4464,35.6018,35.155,35.2813,39959.0
2022-01-27 13:55:00,36.34,37.24,36.28,36.99,93216.0,35.291,36.165,35.2327,35.9222,93216.0
2022-01-27 14:00:00,36.98,37.8,36.98,37.62,101855.0,35.9125,36.7089,35.9125,36.5341,101855.0
2022-01-27 14:05:00,37.67,38.02,37.34,37.45,56542.0,36.5826,36.9225,36.2621,36.369,56542.0
2022-01-27 14:10:00,37.46,37.63,37.18,37.23,49494.0,36.3787,36.5438,36.1068,36.1553,49494.0
2022-01-27 14:15:00,37.24,37.29,36.77,37.05,79454.0,36.165,36.2136,35.7086,35.9805,79454.0
2022-01-27 14:20:00,37.06,37.06,36.36,36.42,87421.0,35.9902,35.9902,35.3104,35.3687,87421.0
2022-01-27 14:25:00,36.41,36.51,36.31,36.45,49076.0,35.359,35.4561,35.2619,35.3978,49076.0
2022-01-27 14:30:00,36.39,36.62,36.01,36.12,100522.0,35.3396,35.5629,34.9705,35.0774,100522.0
2022-01-27 14:35:00,36.12,36.61,36.06,36.48,58547.0,35.0774,35.5532,35.0191,35.427,58547.0
2022-01-27 14:40:00,36.47,37.2,36.4,37.12,76405.0,35.4173,36.1262,35.3493,36.0485,76405.0
2022-01-27 14:45:00,37.09,37.45,36.88,37.02,64757.0,36.0194,36.369,35.8154,35.9514,64757.0
2022-01-27 14:50:00,37.01,37.01,36.51,36.6,35813.0,35.9417,35.9417,35.4561,35.5435,35813.0
2022-01-27 14:55:00,36.57,37.0,36.44,36.73,46107.0,35.5144,35.932,35.3881,35.6697,46107.0
2022-01-27 15:00:00,36.74,37.13,36.64,36.67,52590.0,35.6795,36.0582,35.5823,35.6115,52590.0
2022-01-27 15:05:00,36.66,37.24,36.55,36.76,69484.0,35.6018,36.165,35.4949,35.6989,69484.0
2022-01-27 15:10:00,36.74,36.82,36.26,36.36,73398.0,35.6795,35.7572,35.2133,35.3104,73398.0
2022-01-27 15:15:00,36.35,36.55,36.12,36.55,76369.0,35.3007,35.4949,35.0774,35.4949,76369.0
2022-01-27 15:20:00,36.52,36.68,36.11,36.29,155816.0,35.4658,35.6212,35.0676,35.2424,155816.0
2022-01-27 15:25:00,36.27,36.83,36.27,36.52,68690.0,35.223,35.7669,35.223,35.4658,68690.0
2022-01-27 15:30:00,36.54,36.95,36.38,36.44,91694.0,35.4852,35.8834,35.3299,35.3881,91694.0
2022-01-27 15:35:00,36.44,36.62,36.16,36.26,111170.0,35.3881,35.5629,35.1162,35.2133,111170.0
2022-01-27 15:40:00,36.26,37.16,36.15,36.98,120075.0,35.2133,36.0873,35.1065,35.9125,120075.0
2022-01-27 15:45:00,36.99,37.5,36.75,37.11,164934.0,35.9222,36.4175,35.6892,36.0388,164934.0
2022-01-27 15:50:00,36.93,36.93,36.51,36.56,87443.0,35.864,35.864,35.4561,35.5047,87443.0
2022-01-27 15:55:00,36.56,36.75,36.3,36.32,297104.0,35.5047,35.6892,35.2522,35.2716,297104.0
2022-01-28 09:30:00,36.36,36.4,34.89,34.95,515823.0,35.3104,35.3493,33.8829,33.9411,515823.0
2022-01-28 09:35:00,34.95,35.01,34.51,34.75,108761.0,33.9411,33.9994,33.5138,33.7469,108761.0
2022-01-28 09:40:00,34.74,34.98,34.33,34.37,120238.0,33.7372,33.9703,33.339,33.3779,120238.0
2022-01-28 09:45:00,34.37,34.5,33.8,34.1,244692.0,33.3779,33.5041,32.8243,33.1157,244692.0
2022-01-28 09:50:00,34.12,34.31,33.4,33.51,159850.0,33.1351,33.3196,32.4359,32.5427,159850.0
2022-01-28 09:55:00,33.52,33.7,33.26,33.47,119920.0,32.5524,32.7272,32.2999,32.5039,119920.0
2022-01-28 10:00:00,33.57,33.79,33.1,33.27,144353.0,32.601,32.8146,32.1445,32.3096,144353.0
2022-01-28 10:05:00,33.27,33.62,33.22,33.45,145827.0,32.3096,32.6495,32.2611,32.4844,145827.0
2022-01-28 10:10:00,33.43,34.1,33.43,33.72,145660.0,32.465,33.1157,32.465,32.7466,145660.0
2022-01-28 10:15:00,33.72,34.96,33.7,34.96,154164.0,32.7466,33.9508,32.7272,33.9508,154164.0
2022-01-28 10:20:00,34.95,35.13,34.45,34.5,183492.0,33.9411,34.1159,33.4556,33.5041,183492.0
2022-01-28 10:25:00,34.52,34.64,34.01,34.23,108846.0,33.5235,33.6401,33.0283,33.2419,108846.0
2022-01-28 10:30:00,34.22,34.41,33.89,33.94,58356.0,33.2322,33.4167,32.9117,32.9603,58356.0
2022-01-28 10:35:00,33.98,34.74,33.83,34.51,120506.0,32.9991,33.7372,32.8535,33.5138,120506.0
2022-01-28 10:40:00,34.5,34.64,34.01,34.11,50574.0,33.5041,33.6401,33.0283,33.1254,50574.0
2022-01-28 10:45:00,34.1,35.61,34.1,35.57,114903.0,33.1157,34.5821,33.1157,34.5432,114903.0
2022-01-28 10:50:00,35.57,35.71,35.3,35.67,102715.0,34.5432,34.6792,34.281,34.6403,102715.0
2022-01-28 10:55:00,35.7,36.07,35.55,36.06,111128.0,34.6695,35.0288,34.5238,35.0191,111128.0
2022-01-28 11:00:00,36.07,36.1,35.28,35.37,97902.0,35.0288,35.0579,34.2616,34.349,97902.0
2022-01-28 11:05:00,35.4,35.88,35.37,35.88,121083.0,34.3781,34.8443,34.349,34.8443,121083.0
2022-01-28 11:10:00,35.79,36.52,35.79,36.5,105566.0,34.7569,35.4658,34.7569,35.4464,105566.0
2022-01-28 11:15:00,36.52,37.11,36.52,36.78,185025.0,35.4658,36.0388,35.4658,35.7183,185025.0
2022-01-28 11:20:00,36.84,36.9,36.63,36.82,91893.0,35.7766,35.8348,35.5726,35.7572,91893.0
2022-01-28 11:25:00,36.78,37.0,36.31,36.32,73378.0,35.7183,35.932,35.2619,35.2716,73378.0
2022-01-28 11:30:00,36.35,36.38,35.87,36.1,76186.0,35.3007,35.3299,34.8346,35.0579,76186.0
2022-01-28 11:35:00,36.04,36.6,36.02,36.35,94089.0,34.9997,35.5435,34.9802,35.3007,94089.0
2022-01-28 11:40:00,36.36,36.36,35.95,36.02,88174.0,35.3104,35.3104,34.9123,34.9802,88174.0
2022-01-28 11:45:00,36.04,36.27,36.0,36.11,25883.0,34.9997,35.223,34.9608,35.0676,25883.0
2022-01-28 11:50:00,36.14,36.38,36.14,36.23,32748.0,35.0968,35.3299,35.0968,35.1842,32748.0
2022-01-28 11:55:00,36.25,37.18,36.25,37.01,101118.0,35.2036,36.1068,35.2036,35.9417,101118.0
2022-01-28 12:00:00,37.01,37.05,36.68,36.97,54324.0,35.9417,35.9805,35.6212,35.9028,54324.0
2022-01-28 12:05:00,36.96,37.07,36.74,36.97,33923.0,35.8931,35.9999,35.6795,35.9028,33923.0
2022-01-28 12:10:00,36.92,36.93,36.42,36.6,41310.0,35.8543,35.864,35.3687,35.5435,41310.0
2022-01-28 12:15:00,36.6,36.9,36.48,36.79,30805.0,35.5435,35.8348,35.427,35.728,30805.0
2022-01-28 12:20:00,36.77,36.77,36.07,36.18,94976.0,35.7086,35.7086,35.0288,35.1356,94976.0
2022-01-28 12:25:00,36.16,36.25,35.96,36.16,57547.0,35.1162,35.2036,34.922,35.1162,57547.0
2022-01-28 12:30:00,36.16,36.34,36.07,36.27,40951.0,35.1162,35.291,35.0288,35.223,40951.0
2022-01-28 12:35:00,36.25,36.39,36.05,36.15,22959.0,35.2036,35.3396,35.0094,35.1065,22959.0
2022-01-28 12:40:00,36.13,36.61,36.1,36.6,24939.0,35.0871,35.5532,35.0579,35.5435,24939.0
2022-01-28 12:45:00,36.6,36.71,36.3,36.39,35435.0,35.5435,35.6503,35.2522,35.3396,35435.0
2022-01-28 12:50:00,36.39,36.4,36.0,36.03,53058.0,35.3396,35.3493,34.9608,34.99,53058.0
2022-01-28 12:55:00,36.03,36.23,35.98,36.06,48534.0,34.99,35.1842,34.9414,35.0191,48534.0
2022-01-28 13:00:00,36.06,36.56,36.03,36.26,34687.0,35.0191,35.5047,34.99,35.2133,34687.0
2022-01-28 13:05:00,36.24,36.69,36.2,36.6,40492.0,35.1939,35.6309,35.155,35.5435,40492.0
2022-01-28 13:10:00,36.57,36.68,36.48,36.55,18754.0,35.5144,35.6212,35.427,35.4949,18754.0
2022-01-28 13:15:00,36.58,36.71,36.45,36.49,25676.0,35.5241,35.6503,35.3978,35.4367,25676.0
2022-01-28 13:20:00,36.46,36.49,36.1,36.31,19429.0,35.4075,35.4367,35.0579,35.2619,19429.0
2022-01-28 13:25:00,36.32,36.37,35.91,36.24,42947.0,35.2716,35.3201,34.8734,35.1939,42947.0
2022-01-28 13:30:00,36.28,36.71,36.26,36.47,58383.0,35.2327,35.6503,35.2133,35.4173,58383.0
2022-01-28 13:35:00,36.54,36.7,36.3,36.44,42945.0,35.4852,35.6406,35.2522,35.3881,42945.0
2022-01-28 13:40:00,36.43,36.48,36.11,36.27,31023.0,35.3784,35.427,35.0676,35.223,31023.0
2022-01-28 13:45:00,36.28,36.55,36.16,36.25,24393.0,35.2327,35.4949,35.1162,35.2036,24393.0
2022-01-28 13:50:00,36.25,36.47,36.14,36.33,29980.0,35.2036,35.4173,35.0968,35.2813,29980.0
2022-01-28 13:55:00,36.31,36.49,36.22,36.22,39082.0,35.2619,35.4367,35.1745,35.1745,39082.0
2022-01-28 14:00:00,36.25,36.55,35.97,35.97,68189.0,35.2036,35.4949,34.9317,34.9317,68189.0
2022-01-28 14:05:00,35.97,35.97,35.3,35.4,170824.0,34.9317,34.9317,34.281,34.3781,170824.0
2022-01-28 14:10:00,35.39,35.46,35.01,35.01,66047.0,34.3684,34.4364,33.9994,33.9994,66047.0
2022-01-28 14:15:00,35.01,35.03,34.8,34.85,54861.0,33.9994,34.0188,33.7955,33.844,54861.0
2022-01-28 14:20:00,34.84,34.87,34.5,34.52,69286.0,33.8343,33.8634,33.5041,33.5235,69286.0
2022-01-28 14:25:00,34.53,34.81,34.53,34.63,38134.0,33.5333,33.8052,33.5333,33.6304,38134.0
2022-01-28 14:30:00,34.61,34.95,34.31,34.72,49715.0,33.6109,33.9411,33.3196,33.7178,49715.0
2022-01-28 14:35:00,34.74,35.0,34.7,34.91,66545.0,33.7372,33.9897,33.6983,33.9023,66545.0
2022-01-28 14:40:00,34.93,35.5,34.92,35.33,76940.0,33.9217,34.4753,33.912,34.3102,76940.0
2022-01-28 14:45:00,35.34,35.5,35.05,35.45,35297.0,34.3199,34.4753,34.0382,34.4267,35297.0
2022-01-28 14:50:00,35.46,35.55,35.15,35.34,42170.0,34.4364,34.5238,34.1354,34.3199,42170.0
2022-01-28 14:55:00,35.36,35.87,35.32,35.79,52438.0,34.3393,34.8346,34.3004,34.7569,52438.0
2022-01-28 15:00:00,35.83,36.06,35.79,35.93,47219.0,34.7957,35.0191,34.7569,34.8928,47219.0
2022-01-28 15:05:00,35.94,36.07,35.78,35.98,37894.0,34.9026,35.0288,34.7472,34.9414,37894.0
2022-01-28 15:10:00,35.91,36.02,35.61,35.84,37052.0,34.8734,34.9802,34.5821,34.8054,37052.0
2022-01-28 15:15:00,35.85,36.18,35.85,36.18,35517.0,34.8152,35.1356,34.8152,35.1356,35517.0
2022-01-28 15:20:00,36.16,36.59,36.09,36.52,56062.0,35.1162,35.5338,35.0482,35.4658,56062.0
2022-01-28 15:25:00,36.53,36.67,36.33,36.5,66874.0,35.4755,35.6115,35.2813,35.4464,66874.0
2022-01-28 15:30:00,36.49,36.95,36.06,36.83,94145.0,35.4367,35.8834,35.0191,35.7669,94145.0
2022-01-28 15:35:00,36.83,36.98,36.72,36.92,76447.0,35.7669,35.9125,35.66,35.8543,76447.0
2022-01-28 15:40:00,36.9,37.19,36.89,37.18,121061.0,35.8348,36.1165,35.8251,36.1068,121061.0
2022-01-28 15:45:00,37.17,37.5,37.04,37.49,126036.0,36.097,36.4175,35.9708,36.4078,126036.0
2022-01-28 15:50:00,37.5,37.94,37.5,37.89,124816.0,36.4175,36.8448,36.4175,36.7963,124816.0
2022-01-28 15:55:00,37.94,38.4,37.76,38.37,316957.0,36.8448,37.2915,36.67,37.2624,316957.0
2022-01-31 09:30:00,38.99,39.69,38.32,39.65,384123.0,37.8645,38.5443,37.2139,38.5055,384123.0
2022-01-31 09:35:00,39.7,40.25,39.52,40.25,252916.0,38.554,39.0881,38.3792,39.0881,252916.0
2022-01-31 09:40:00,40.25,40.51,40.13,40.28,220637.0,39.0881,39.3406,38.9716,39.1173,220637.0
2022-01-31 09:45:00,40.29,40.46,39.79,39.9,189296.0,39.127,39.2921,38.6414,38.7482,189296.0
2022-01-31 09:50:00,39.93,40.86,39.62,40.81,113691.0,38.7774,39.6805,38.4763,39.632,113691.0
2022-01-31 09:55:00,40.85,40.96,40.66,40.95,96975.0,39.6708,39.7776,39.4863,39.7679,96975.0
2022-01-31 10:00:00,40.93,41.46,40.88,41.38,127401.0,39.7485,40.2632,39.7,40.1855,127401.0
2022-01-31 10:05:00,41.38,42.02,41.31,42.02,265862.0,40.1855,40.807,40.1175,40.807,265862.0
2022-01-31 10:10:00,42.02,42.05,41.45,41.71,189251.0,40.807,40.8362,40.2535,40.506,189251.0
2022-01-31 10:15:00,41.73,42.0,41.59,41.72,179827.0,40.5254,40.7876,40.3895,40.5157,179827.0
2022-01-31 10:20:00,41.74,42.06,41.6,41.87,97933.0,40.5351,40.8459,40.3992,40.6614,97933.0
2022-01-31 10:25:00,41.94,42.05,41.32,41.37,95863.0,40.7294,40.8362,40.1273,40.1758,95863.0
2022-01-31 10:30:00,41.4,42.0,41.38,41.99,68618.0,40.2049,40.7876,40.1855,40.7779,68618.0
2022-01-31 10:35:00,41.98,42.17,41.63,41.76,70741.0,40.7682,40.9527,40.4283,40.5546,70741.0
2022-01-31 10:40:00,41.72,41.94,41.42,41.92,55248.0,40.5157,40.7294,40.2244,40.7099,55248.0
2022-01-31 10:45:00,41.89,41.9,41.47,41.77,44428.0,40.6808,40.6905,40.2729,40.5643,44428.0
2022-01-31 10:50:00,41.77,42.25,41.72,42.08,124681.0,40.5643,41.0304,40.5157,40.8653,124681.0
2022-01-31 10:55:00,42.1,42.21,41.94,42.2,49902.0,40.8847,40.9916,40.7294,40.9819,49902.0
2022-01-31 11:00:00,42.19,42.66,42.16,42.57,66062.0,40.9721,41.4286,40.943,41.3412,66062.0
2022-01-31 11:05:00,42.56,42.56,42.01,42.04,53307.0,41.3315,41.3315,40.7973,40.8265,53307.0
2022-01-31 11:10:00,42.06,42.09,41.55,42.03,84298.0,40.8459,40.875,40.3506,40.8168,84298.0
2022-01-31 11:15:00,41.97,42.02,41.6,41.67,47173.0,40.7585,40.807,40.3992,40.4671,47173.0
2022-01-31 11:20:00,41.67,42.0,41.55,41.68,60569.0,40.4671,40.7876,40.3506,40.4769,60569.0
2022-01-31 11:25:00,41.64,41.96,41.62,41.73,24036.0,40.438,40.7488,40.4186,40.5254,24036.0
2022-01-31 11:30:00,41.73,42.32,41.68,42.32,67713.0,40.5254,41.0984,40.4769,41.0984,67713.0
2022-01-31 11:35:00,42.33,42.46,42.02,42.02,54584.0,41.1081,41.2343,40.807,40.807,54584.0
2022-01-31 11:40:00,42.08,42.16,41.86,42.12,27911.0,40.8653,40.943,40.6517,40.9042,27911.0
2022-01-31 11:45:00,42.13,42.26,42.05,42.25,36500.0,40.9139,41.0401,40.8362,41.0304,36500.0
2022-01-31 11:50:00,42.25,42.69,42.2,42.67,59589.0,41.0304,41.4577,40.9819,41.4383,59589.0
2022-01-31 11:55:00,42.66,42.8,42.64,42.8,63669.0,41.4286,41.5645,41.4091,41.5645,63669.0
2022-01-31 12:00:00,42.82,42.89,42.64,42.8,36498.0,41.584,41.6519,41.4091,41.5645,36498.0
2022-01-31 12:05:00,42.77,42.9,42.6,42.62,50914.0,41.5354,41.6616,41.3703,41.3897,50914.0
2022-01-31 12:10:00,42.65,42.83,42.57,42.57,29514.0,41.4189,41.5937,41.3412,41.3412,29514.0
2022-01-31 12:15:00,42.55,42.91,42.45,42.79,38483.0,41.3217,41.6714,41.2246,41.5548,38483.0
2022-01-31 12:20:00,42.78,42.83,42.27,42.41,23150.0,41.5451,41.5937,41.0498,41.1858,23150.0
2022-01-31 12:25:00,42.42,42.53,42.23,42.5,19951.0,41.1955,41.3023,41.011,41.2732,19951.0
2022-01-31 12:30:00,42.51,42.66,42.32,42.36,52567.0,41.2829,41.4286,41.0984,41.1372,52567.0
2022-01-31 12:35:00,42.38,42.71,42.33,42.69,25435.0,41.1567,41.4771,41.1081,41.4577,25435.0
2022-01-31 12:40:00,42.71,42.71,42.52,42.53,13435.0,41.4771,41.4771,41.2926,41.3023,13435.0
2022-01-31 12:45:00,42.58,43.01,42.58,43.01,71846.0,41.3509,41.7685,41.3509,41.7685,71846.0
2022-01-31 12:50:00,42.97,42.98,42.83,42.85,18330.0,41.7296,41.7393,41.5937,41.6131,18330.0
2022-01-31 12:55:00,42.9,42.95,42.73,42.93,31014.0,41.6616,41.7102,41.4966,41.6908,31014.0
2022-01-31 13:00:00,42.92,42.92,42.56,42.61,33741.0,41.6811,41.6811,41.3315,41.38,33741.0
2022-01-31 13:05:00,42.6,42.77,42.53,42.63,24843.0,41.3703,41.5354,41.3023,41.3994,24843.0
2022-01-31 13:10:00,42.63,42.78,42.5,42.64,42098.0,41.3994,41.5451,41.2732,41.4091,42098.0
2022-01-31 13:15:00,42.63,42.69,42.46,42.69,16976.0,41.3994,41.4577,41.2343,41.4577,16976.0
2022-01-31 13:20:00,42.7,42.76,42.51,42.65,30253.0,41.4674,41.5257,41.2829,41.4189,30253.0
2022-01-31 13:25:00,42.67,42.71,42.37,42.38,27104.0,41.4383,41.4771,41.1469,41.1567,27104.0
2022-01-31 13:30:00,42.41,42.54,42.2,42.23,47058.0,41.1858,41.312,40.9819,41.011,47058.0
2022-01-31 13:35:00,42.25,42.69,42.13,42.57,51633.0,41.0304,41.4577,40.9139,41.3412,51633.0
2022-01-31 13:40:00,42.57,42.8,42.36,42.37,40774.0,41.3412,41.5645,41.1372,41.1469,40774.0
2022-01-31 13:45:00,42.35,42.6,42.35,42.59,43430.0,41.1275,41.3703,41.1275,41.3606,43430.0
2022-01-31 13:50:00,42.6,42.66,42.46,42.55,19701.0,41.3703,41.4286,41.2343,41.3217,19701.0
2022-01-31 13:55:00,42.6,42.64,42.4,42.64,25137.0,41.3703,41.4091,41.1761,41.4091,25137.0
2022-01-31 14:00:00,42.64,42.68,42.38,42.48,24689.0,41.4091,41.448,41.1567,41.2538,24689.0
2022-01-31 14:05:00,42.47,42.91,42.47,42.77,49848.0,41.2441,41.6714,41.2441,41.5354,49848.0
2022-01-31 14:10:00,42.81,42.92,42.74,42.81,21237.0,41.5742,41.6811,41.5063,41.5742,21237.0
2022-01-31 14:15:00,42.83,42.87,42.76,42.81,15946.0,41.5937,41.6325,41.5257,41.5742,15946.0
2022-01-31 14:20:00,42.81,43.0,42.61,42.99,48665.0,41.5742,41.7588,41.38,41.749,48665.0
2022-01-31 14:25:00,42.98,43.28,42.97,43.25,100205.0,41.7393,42.0307,41.7296,42.0015,100205.0
2022-01-31 14:30:00,43.26,43.28,43.13,43.26,20563.0,42.0113,42.0307,41.885,42.0113,20563.0
2022-01-31 14:35:00,43.27,43.3,43.14,43.27,28652.0,42.021,42.0501,41.8947,42.021,28652.0
2022-01-31 14:40:00,43.29,43.5,43.21,43.5,38037.0,42.0404,42.2443,41.9627,42.2443,38037.0
2022-01-31 14:45:00,43.5,43.56,43.22,43.39,56409.0,42.2443,42.3026,41.9724,42.1375,56409.0
2022-01-31 14:50:00,43.41,43.48,43.24,43.38,22126.0,42.1569,42.2249,41.9918,42.1278,22126.0
2022-01-31 14:55:00,43.4,43.59,43.4,43.55,36303.0,42.1472,42.3317,42.1472,42.2929,36303.0
2022-01-31 15:00:00,43.5,43.7,43.44,43.67,43139.0,42.2443,42.4386,42.1861,42.4094,43139.0
2022-01-31 15:05:00,43.67,43.68,43.16,43.16,56161.0,42.4094,42.4191,41.9141,41.9141,56161.0
2022-01-31 15:10:00,43.2,43.25,42.6,42.68,136664.0,41.953,42.0015,41.3703,41.448,136664.0
2022-01-31 15:15:00,42.69,42.86,42.35,42.48,214431.0,41.4577,41.6228,41.1275,41.2538,214431.0
2022-01-31 15:20:00,42.47,43.13,42.46,43.09,214090.0,41.2441,41.885,41.2343,41.8462,214090.0
2022-01-31 15:25:00,43.12,43.24,42.86,43.0,168433.0,41.8753,41.9918,41.6228,41.7588,168433.0
2022-01-31 15:30:00,42.97,43.74,42.83,43.68,74841.0,41.7296,42.4774,41.5937,42.4191,74841.0
2022-01-31 15:35:00,43.7,43.78,43.31,43.41,42964.0,42.4386,42.5162,42.0598,42.1569,42964.0
2022-01-31 15:40:00,43.39,43.66,43.31,43.55,23103.0,42.1375,42.3997,42.0598,42.2929,23103.0
2022-01-31 15:45:00,43.6,43.99,43.5,43.99,128681.0,42.3414,42.7202,42.2443,42.7202,128681.0
2022-01-31 15:50:00,43.98,44.67,43.96,44.57,140542.0,42.7105,43.3806,42.691,43.2834,140542.0
2022-01-31 15:55:00,44.64,44.75,44.38,44.68,139734.0,43.3514,43.4582,43.0989,43.3903,139734.0
2022-02-01 09:30:00,45.82,45.89,43.9,44.4,612170.0,44.4974,44.5653,42.6328,43.1183,612170.0
2022-02-01 09:35:00,44.38,44.5,43.34,43.36,211039.0,43.0989,43.2155,42.0889,42.1084,211039.0
2022-02-01 09:40:00,43.34,43.82,42.56,43.02,197544.0,42.0889,42.5551,41.3315,41.7782,197544.0
2022-02-01 09:45:00,43.0,43.72,42.75,43.55,121304.0,41.7588,42.458,41.516,42.2929,121304.0
2022-02-01 09:50:00,43.56,43.98,43.07,43.13,142551.0,42.3026,42.7105,41.8267,41.885,142551.0
2022-02-01 09:55:00,43.12,43.72,42.96,43.69,123036.0,41.8753,42.458,41.7199,42.4288,123036.0
2022-02-01 10:00:00,43.7,43.8,42.5,42.6,186623.0,42.4386,42.5357,41.2732,41.3703,186623.0
2022-02-01 10:05:00,42.65,42.82,42.3,42.7,160601.0,41.4189,41.584,41.079,41.4674,160601.0
2022-02-01 10:10:00,42.75,43.25,42.4,43.23,90761.0,41.516,42.0015,41.1761,41.9821,90761.0
2022-02-01 10:15:00,43.2,43.52,42.83,43.22,98957.0,41.953,42.2637,41.5937,41.9724,98957.0
2022-02-01 10:20:00,43.19,44.02,43.18,43.87,134254.0,41.9433,42.7493,41.9336,42.6036,134254.0
2022-02-01 10:25:00,43.84,44.12,43.64,43.71,76514.0,42.5745,42.8464,42.3803,42.4483,76514.0
2022-02-01 10:30:00,43.71,44.25,43.66,43.8,83957.0,42.4483,42.9727,42.3997,42.5357,83957.0
2022-02-01 10:35:00,43.82,44.06,43.48,43.76,87393.0,42.5551,42.7882,42.2249,42.4968,87393.0
2022-02-01 10:40:00,43.82,44.11,43.0,43.09,79141.0,42.5551,42.8367,41.7588,41.8462,79141.0
2022-02-01 10:45:00,43.16,43.32,42.97,43.22,65632.0,41.9141,42.0695,41.7296,41.9724,65632.0
2022-02-01 10:50:00,43.18,43.67,43.13,43.65,41765.0,41.9336,42.4094,41.885,42.39,41765.0
2022-02-01 10:55:00,43.63,44.18,43.63,44.18,55868.0,42.3706,42.9047,42.3706,42.9047,55868.0
2022-02-01 11:00:00,44.15,44.45,44.11,44.21,85455.0,42.8756,43.1669,42.8367,42.9338,85455.0
2022-02-01 11:05:00,44.26,44.68,44.08,44.53,101022.0,42.9824,43.3903,42.8076,43.2446,101022.0
2022-02-01 11:10:00,44.54,45.13,44.37,45.11,100177.0,43.2543,43.8273,43.0892,43.8079,100177.0
2022-02-01 11:15:00,45.11,45.12,44.64,44.79,42505.0,43.8079,43.8176,43.3514,43.4971,42505.0
2022-02-01 11:20:00,44.8,44.87,44.32,44.39,46650.0,43.5068,43.5748,43.0407,43.1086,46650.0
2022-02-01 11:25:00,44.54,44.83,44.49,44.65,36903.0,43.2543,43.5359,43.2057,43.3611,36903.0
2022-02-01 11:30:00,44.62,45.02,44.32,44.96,34375.0,43.332,43.7204,43.0407,43.6622,34375.0
2022-02-01 11:35:00,44.96,45.05,44.71,44.91,48358.0,43.6622,43.7496,43.4194,43.6136,48358.0
2022-02-01 11:40:00,44.91,45.07,44.75,44.9,50451.0,43.6136,43.769,43.4582,43.6039,50451.0
2022-02-01 11:45:00,44.9,45.28,44.89,45.08,51043.0,43.6039,43.9729,43.5942,43.7787,51043.0
2022-02-01 11:50:00,45.06,45.32,44.89,45.24,37164.0,43.7593,44.0118,43.5942,43.9341,37164.0
2022-02-01 11:55:00,45.26,45.55,45.11,45.34,52490.0,43.9535,44.2351,43.8079,44.0312,52490.0
2022-02-01 12:00:00,45.3,45.36,44.97,45.01,49109.0,43.9924,44.0506,43.6719,43.7107,49109.0
2022-02-01 12:05:00,44.98,45.07,44.87,44.89,35471.0,43.6816,43.769,43.5748,43.5942,35471.0
2022-02-01 12:10:00,44.91,44.91,44.36,44.46,98650.0,43.6136,43.6136,43.0795,43.1766,98650.0
2022-02-01 12:15:00,44.48,44.81,44.47,44.78,100745.0,43.196,43.5165,43.1863,43.4874,100745.0
2022-02-01 12:20:00,44.8,44.94,44.61,44.88,134179.0,43.5068,43.6428,43.3223,43.5845,134179.0
2022-02-01 12:25:00,44.85,44.92,44.36,44.69,24166.0,43.5554,43.6233,43.0795,43.4,24166.0
2022-02-01 12:30:00,44.71,44.72,44.09,44.2,92805.0,43.4194,43.4291,42.8173,42.9241,92805.0
2022-02-01 12:35:00,44.25,44.58,44.25,44.42,73522.0,42.9727,43.2931,42.9727,43.1378,73522.0
2022-02-01 12:40:00,44.44,44.58,44.29,44.54,74761.0,43.1572,43.2931,43.0115,43.2543,74761.0
2022-02-01 12:45:00,44.54,44.58,44.36,44.49,21397.0,43.2543,43.2931,43.0795,43.2057,21397.0
2022-02-01 12:50:00,44.53,44.69,44.49,44.61,26789.0,43.2446,43.4,43.2057,43.3223,26789.0
2022-02-01 12:55:00,44.65,45.02,44.65,44.99,24914.0,43.3611,43.7204,43.3611,43.6913,24914.0
2022-02-01 13:00:00,44.98,44.99,44.65,44.7,29665.0,43.6816,43.6913,43.3611,43.4097,29665.0
2022-02-01 13:05:00,44.72,44.81,44.6,44.67,26750.0,43.4291,43.5165,43.3126,43.3806,26750.0
2022-02-01 13:10:00,44.69,44.93,44.68,44.76,16034.0,43.4,43.633,43.3903,43.468,16034.0
2022-02-01 13:15:00,44.75,44.89,44.64,44.73,17445.0,43.4582,43.5942,43.3514,43.4388,17445.0
2022-02-01 13:20:00,44.74,44.78,44.68,44.74,16518.0,43.4485,43.4874,43.3903,43.4485,16518.0
2022-02-01 13:25:00,44.73,45.0,44.69,44.91,24726.0,43.4388,43.701,43.4,43.6136,24726.0
2022-02-01 13:30:00,44.9,44.94,44.58,44.67,24245.0,43.6039,43.6428,43.2931,43.3806,24245.0
2022-02-01 13:35:00,44.67,44.89,44.3,44.85,60504.0,43.3806,43.5942,43.0212,43.5554,60504.0
2022-02-01 13:40:00,44.84,44.91,44.76,44.76,20667.0,43.5456,43.6136,43.468,43.468,20667.0
2022-02-01 13:45:00,44.79,44.84,44.55,44.55,17777.0,43.4971,43.5456,43.264,43.264,17777.0
2022-02-01 13:50:00,44.62,44.62,44.4,44.59,31555.0,43.332,43.332,43.1183,43.3029,31555.0
2022-02-01 13:55:00,44.56,44.56,44.18,44.53,54135.0,43.2737,43.2737,42.9047,43.2446,54135.0
2022-02-01 14:00:00,44.54,44.7,44.42,44.57,26621.0,43.2543,43.4097,43.1378,43.2834,26621.0
2022-02-01 14:05:00,44.55,44.61,44.44,44.58,16435.0,43.264,43.3223,43.1572,43.2931,16435.0
2022-02-01 14:10:00,44.55,44.72,44.15,44.37,62941.0,43.264,43.4291,42.8756,43.0892,62941.0
2022-02-01 14:15:00,44.35,44.54,44.12,44.17,38815.0,43.0698,43.2543,42.8464,42.895,38815.0
2022-02-01 14:20:00,44.18,44.19,43.6,43.93,109973.0,42.9047,42.9144,42.3414,42.6619,109973.0
2022-02-01 14:25:00,43.91,43.99,43.7,43.98,25231.0,42.6425,42.7202,42.4386,42.7105,25231.0
2022-02-01 14:30:00,43.98,44.2,43.98,44.05,31777.0,42.7105,42.9241,42.7105,42.7784,31777.0
2022-02-01 14:35:00,44.01,44.15,43.71,43.97,26503.0,42.7396,42.8756,42.4483,42.7008,26503.0
2022-02-01 14:40:00,43.96,44.27,43.88,44.23,35834.0,42.691,42.9921,42.6134,42.9533,35834.0
2022-02-01 14:45:00,44.2,44.37,44.08,44.17,31250.0,42.9241,43.0892,42.8076,42.895,31250.0
2022-02-01 14:50:00,44.15,44.21,43.96,44.18,20385.0,42.8756,42.9338,42.691,42.9047,20385.0
2022-02-01 14:55:00,44.15,44.2,43.83,44.03,21339.0,42.8756,42.9241,42.5648,42.759,21339.0
2022-02-01 15:00:00,44.02,44.65,43.94,44.63,51798.0,42.7493,43.3611,42.6716,43.3417,51798.0
2022-02-01 15:05:00,44.56,44.72,44.45,44.7,28437.0,43.2737,43.4291,43.1669,43.4097,28437.0
2022-02-01 15:10:00,44.67,44.68,44.41,44.6,24186.0,43.3806,43.3903,43.1281,43.3126,24186.0
2022-02-01 15:15:00,44.61,44.7,44.43,44.68,19285.0,43.3223,43.4097,43.1475,43.3903,19285.0
2022-02-01 15:20:00,44.68,44.86,44.64,44.85,33761.0,43.3903,43.5651,43.3514,43.5554,33761.0
2022-02-01 15:25:00,44.86,45.01,44.69,44.97,38838.0,43.5651,43.7107,43.4,43.6719,38838.0
2022-02-01 15:30:00,45.01,45.29,45.01,45.29,69689.0,43.7107,43.9827,43.7107,43.9827,69689.0
2022-02-01 15:35:00,45.29,45.38,44.83,44.84,42849.0,43.9827,44.0701,43.5359,43.5456,42849.0
2022-02-01 15:40:00,44.92,45.33,44.87,45.28,39242.0,43.6233,44.0215,43.5748,43.9729,39242.0
2022-02-01 15:45:00,45.23,45.43,45.12,45.33,53856.0,43.9244,44.1186,43.8176,44.0215,53856.0
2022-02-01 15:50:00,45.37,45.88,45.2,45.85,121183.0,44.0603,44.5556,43.8953,44.5265,121183.0
2022-02-01 15:55:00,45.85,46.1,45.78,45.86,200596.0,44.5265,44.7693,44.4585,44.5362,200596.0
2022-02-02 09:30:00,48.48,48.87,47.63,48.32,617563.0,47.0806,47.4593,46.2551,46.9252,617563.0
2022-02-02 09:35:00,48.33,49.37,48.12,48.81,341346.0,46.9349,47.9449,46.731,47.401,341346.0
2022-02-02 09:40:00,48.85,48.94,47.6,48.07,250795.0,47.4399,47.5273,46.226,46.6824,250795.0
2022-02-02 09:45:00,48.25,48.3,47.11,47.15,106353.0,46.8572,46.9058,45.7501,45.789,106353.0
2022-02-02 09:50:00,47.11,48.36,47.11,48.36,86443.0,45.7501,46.964,45.7501,46.964,86443.0
2022-02-02 09:55:00,48.37,48.7,47.8,48.2,72365.0,46.9737,47.2942,46.4202,46.8087,72365.0
2022-02-02 10:00:00,48.26,48.96,48.19,48.78,115373.0,46.8669,47.5467,46.7989,47.3719,115373.0
2022-02-02 10:05:00,48.77,49.47,48.73,49.31,151193.0,47.3622,48.042,47.3234,47.8866,151193.0
2022-02-02 10:10:00,49.24,49.28,48.07,48.29,110794.0,47.8186,47.8575,46.6824,46.8961,110794.0
2022-02-02 10:15:00,48.4,48.45,47.85,48.08,134800.0,47.0029,47.0514,46.4688,46.6921,134800.0
2022-02-02 10:20:00,48.13,48.31,47.43,47.56,91575.0,46.7407,46.9155,46.0609,46.1871,91575.0
2022-02-02 10:25:00,47.55,48.0,47.29,47.84,138719.0,46.1774,46.6144,45.9249,46.459,138719.0
2022-02-02 10:30:00,47.82,48.08,47.52,47.56,125544.0,46.4396,46.6921,46.1483,46.1871,125544.0
2022-02-02 10:35:00,47.55,47.96,47.15,47.9,81430.0,46.1774,46.5756,45.789,46.5173,81430.0
2022-02-02 10:40:00,47.97,48.32,47.42,48.32,62241.0,46.5853,46.9252,46.0512,46.9252,62241.0
2022-02-02 10:45:00,48.3,48.56,48.0,48.46,84712.0,46.9058,47.1583,46.6144,47.0611,84712.0
2022-02-02 10:50:00,48.47,48.69,47.9,48.23,133155.0,47.0709,47.2845,46.5173,46.8378,133155.0
2022-02-02 10:55:00,48.21,48.44,48.07,48.32,70907.0,46.8184,47.0417,46.6824,46.9252,70907.0
2022-02-02 11:00:00,48.36,48.57,47.49,47.6,237698.0,46.964,47.168,46.1191,46.226,237698.0
2022-02-02 11:05:00,47.61,47.88,47.31,47.44,69647.0,46.2357,46.4979,45.9443,46.0706,69647.0
2022-02-02 11:10:00,47.4,47.53,46.7,46.77,186241.0,46.0317,46.158,45.352,45.4199,186241.0
2022-02-02 11:15:00,46.77,47.24,46.58,47.0,66133.0,45.4199,45.8764,45.2354,45.6433,66133.0
2022-02-02 11:20:00,47.03,47.6,46.99,47.37,44543.0,45.6724,46.226,45.6336,46.0026,44543.0
2022-02-02 11:25:00,47.38,47.77,47.34,47.35,42088.0,46.0123,46.3911,45.9735,45.9832,42088.0
2022-02-02 11:30:00,47.36,47.36,46.9,46.98,36209.0,45.9929,45.9929,45.5462,45.6239,36209.0
2022-02-02 11:35:00,46.96,47.14,46.47,46.65,65506.0,45.6044,45.7793,45.1286,45.3034,65506.0
2022-02-02 11:40:00,46.66,47.05,46.56,47.02,46019.0,45.3131,45.6919,45.216,45.6627,46019.0
2022-02-02 11:45:00,47.03,47.39,46.77,46.96,40369.0,45.6724,46.022,45.4199,45.6044,40369.0
2022-02-02 11:50:00,46.96,47.53,46.88,47.31,34862.0,45.6044,46.158,45.5268,45.9443,34862.0
2022-02-02 11:55:00,47.35,47.61,47.18,47.59,39792.0,45.9832,46.2357,45.8181,46.2163,39792.0
2022-02-02 12:00:00,47.54,47.55,47.12,47.3,34426.0,46.1677,46.1774,45.7598,45.9346,34426.0
2022-02-02 12:05:00,47.39,48.03,47.37,48.0,115142.0,46.022,46.6436,46.0026,46.6144,115142.0
2022-02-02 12:10:00,48.03,48.19,47.81,48.15,51882.0,46.6436,46.7989,46.4299,46.7601,51882.0
2022-02-02 12:15:00,48.12,48.32,47.56,47.74,79307.0,46.731,46.9252,46.1871,46.3619,79307.0
2022-02-02 12:20:00,47.73,47.94,47.61,47.65,31161.0,46.3522,46.5562,46.2357,46.2745,31161.0
2022-02-02 12:25:00,47.63,47.75,47.42,47.55,35299.0,46.2551,46.3716,46.0512,46.1774,35299.0
2022-02-02 12:30:00,47.52,47.69,47.32,47.61,27941.0,46.1483,46.3134,45.9541,46.2357,27941.0
2022-02-02 12:35:00,47.55,47.84,47.43,47.8,49247.0,46.1774,46.459,46.0609,46.4202,49247.0
2022-02-02 12:40:00,47.75,48.11,47.67,48.1,43248.0,46.3716,46.7213,46.294,46.7115,43248.0
2022-02-02 12:45:00,48.12,48.5,48.06,48.25,136749.0,46.731,47.1,46.6727,46.8572,136749.0
2022-02-02 12:50:00,48.24,48.46,48.17,48.41,38268.0,46.8475,47.0611,46.7795,47.0126,38268.0
2022-02-02 12:55:00,48.41,48.7,48.28,48.67,47500.0,47.0126,47.2942,46.8863,47.2651,47500.0
2022-02-02 13:00:00,48.65,48.69,48.38,48.38,55665.0,47.2457,47.2845,46.9835,46.9835,55665.0
2022-02-02 13:05:00,48.42,48.61,48.22,48.28,72495.0,47.0223,47.2068,46.8281,46.8863,72495.0
2022-02-02 13:10:00,48.33,48.54,48.07,48.53,41129.0,46.9349,47.1388,46.6824,47.1291,41129.0
2022-02-02 13:15:00,48.49,48.81,48.49,48.59,34624.0,47.0903,47.401,47.0903,47.1874,34624.0
2022-02-02 13:20:00,48.65,48.76,48.22,48.3,27461.0,47.2457,47.3525,46.8281,46.9058,27461.0
2022-02-02 13:25:00,48.3,48.47,48.13,48.46,50727.0,46.9058,47.0709,46.7407,47.0611,50727.0
2022-02-02 13:30:00,48.44,48.56,48.35,48.49,16025.0,47.0417,47.1583,46.9543,47.0903,16025.0
2022-02-02 13:35:00,48.5,48.66,48.4,48.62,24607.0,47.1,47.2554,47.0029,47.2165,24607.0
2022-02-02 13:40:00,48.59,48.69,48.35,48.46,39045.0,47.1874,47.2845,46.9543,47.0611,39045.0
2022-02-02 13:45:00,48.47,48.53,48.12,48.14,40713.0,47.0709,47.1291,46.731,46.7504,40713.0
2022-02-02 13:50:00,48.17,48.28,48.04,48.14,33102.0,46.7795,46.8863,46.6533,46.7504,33102.0
2022-02-02 13:55:00,48.13,48.33,47.98,48.21,52837.0,46.7407,46.9349,46.595,46.8184,52837.0
2022-02-02 14:00:00,48.2,48.58,48.18,48.5,43943.0,46.8087,47.1777,46.7892,47.1,43943.0
2022-02-02 14:05:00,48.51,48.59,48.23,48.38,24303.0,47.1097,47.1874,46.8378,46.9835,24303.0
2022-02-02 14:10:00,48.4,48.66,48.1,48.1,49108.0,47.0029,47.2554,46.7115,46.7115,49108.0
2022-02-02 14:15:00,48.22,48.46,47.87,48.37,38809.0,46.8281,47.0611,46.4882,46.9737,38809.0
2022-02-02 14:20:00,48.36,48.37,47.78,47.8,95901.0,46.964,46.9737,46.4008,46.4202,95901.0
2022-02-02 14:25:00,47.77,48.1,47.62,48.03,42334.0,46.3911,46.7115,46.2454,46.6436,42334.0
2022-02-02 14:30:00,48.04,48.69,48.03,48.65,119986.0,46.6533,47.2845,46.6436,47.2457,119986.0
2022-02-02 14:35:00,48.66,48.72,48.51,48.6,47105.0,47.2554,47.3136,47.1097,47.1971,47105.0
2022-02-02 14:40:00,48.66,49.01,48.66,48.9,68301.0,47.2554,47.5953,47.2554,47.4884,68301.0
2022-02-02 14:45:00,48.92,49.2,48.79,49.05,55222.0,47.5079,47.7798,47.3816,47.6341,55222.0
2022-02-02 14:50:00,49.08,49.2,48.96,49.11,49929.0,47.6633,47.7798,47.5467,47.6924,49929.0
2022-02-02 14:55:00,49.1,49.11,48.79,48.88,78239.0,47.6827,47.6924,47.3816,47.469,78239.0
2022-02-02 15:00:00,48.87,49.16,48.51,49.06,86818.0,47.4593,47.7409,47.1097,47.6438,86818.0
2022-02-02 15:05:00,49.05,49.14,48.93,49.0,93228.0,47.6341,47.7215,47.5176,47.5856,93228.0
2022-02-02 15:10:00,48.98,49.13,48.78,48.97,56211.0,47.5661,47.7118,47.3719,47.5564,56211.0
2022-02-02 15:15:00,48.98,49.31,48.85,49.24,75272.0,47.5661,47.8866,47.4399,47.8186,75272.0
2022-02-02 15:20:00,49.25,49.42,49.02,49.07,46541.0,47.8283,47.9934,47.605,47.6535,46541.0
2022-02-02 15:25:00,49.1,49.26,48.64,48.99,74186.0,47.6827,47.8381,47.236,47.5758,74186.0
2022-02-02 15:30:00,48.98,49.18,48.84,49.17,69813.0,47.5661,47.7604,47.4302,47.7507,69813.0
2022-02-02 15:35:00,49.17,49.28,48.92,49.01,68347.0,47.7507,47.8575,47.5079,47.5953,68347.0
2022-02-02 15:40:00,49.01,49.1,48.8,49.0,70149.0,47.5953,47.6827,47.3913,47.5856,70149.0
2022-02-02 15:45:00,49.01,49.34,48.97,49.24,88809.0,47.5953,47.9157,47.5564,47.8186,88809.0
2022-02-02 15:50:00,49.24,49.3,48.84,49.2,98480.0,47.8186,47.8769,47.4302,47.7798,98480.0
2022-02-02 15:55:00,49.21,49.5,49.17,49.34,179173.0,47.7895,48.0711,47.7507,47.9157,179173.0
2022-02-03 09:30:00,45.58,46.36,44.86,45.95,630876.0,44.2643,45.0218,43.5651,44.6236,630876.0
2022-02-03 09:35:00,45.98,47.57,45.97,47.55,259556.0,44.6527,46.1968,44.643,46.1774,259556.0
2022-02-03 09:40:00,47.55,47.8,47.07,47.24,108359.0,46.1774,46.4202,45.7113,45.8764,108359.0
2022-02-03 09:45:00,47.24,47.27,45.97,46.47,172350.0,45.8764,45.9055,44.643,45.1286,172350.0
2022-02-03 09:50:00,46.52,47.0,46.04,46.21,73812.0,45.1771,45.6433,44.711,44.8761,73812.0
2022-02-03 09:55:00,46.1,46.81,46.07,46.41,35221.0,44.7693,45.4588,44.7401,45.0703,35221.0
2022-02-03 10:00:00,46.3,46.62,45.72,46.22,103153.0,44.9635,45.2743,44.4002,44.8858,103153.0
2022-02-03 10:05:00,46.14,46.76,46.02,46.52,89895.0,44.8081,45.4102,44.6916,45.1771,89895.0
2022-02-03 10:10:00,46.6,46.76,46.07,46.71,51888.0,45.2548,45.4102,44.7401,45.3617,51888.0
2022-02-03 10:15:00,46.68,47.15,46.59,47.15,89327.0,45.3325,45.789,45.2451,45.789,89327.0
2022-02-03 10:20:00,47.1,47.57,46.77,46.87,113790.0,45.7404,46.1968,45.4199,45.517,113790.0
2022-02-03 10:25:00,46.83,47.32,46.71,47.32,61076.0,45.4782,45.9541,45.3617,45.9541,61076.0
2022-02-03 10:30:00,47.31,47.51,46.66,46.83,80004.0,45.9443,46.1386,45.3131,45.4782,80004.0
2022-02-03 10:35:00,46.82,46.97,46.5,46.8,66008.0,45.4685,45.6142,45.1577,45.4491,66008.0
2022-02-03 10:40:00,46.8,47.12,46.62,46.71,72548.0,45.4491,45.7598,45.2743,45.3617,72548.0
2022-02-03 10:45:00,46.75,46.85,46.28,46.35,61194.0,45.4005,45.4976,44.9441,45.0121,61194.0
2022-02-03 10:50:00,46.43,46.69,46.3,46.61,32360.0,45.0897,45.3422,44.9635,45.2646,32360.0
2022-02-03 10:55:00,46.58,46.83,46.33,46.43,21949.0,45.2354,45.4782,44.9926,45.0897,21949.0
2022-02-03 11:00:00,46.46,46.46,45.74,45.99,101578.0,45.1189,45.1189,44.4197,44.6624,101578.0
2022-02-03 11:05:00,46.0,46.29,45.86,46.07,44710.0,44.6722,44.9538,44.5362,44.7401,44710.0
2022-02-03 11:10:00,46.0,46.7,45.84,46.61,82922.0,44.6722,45.352,44.5168,45.2646,82922.0
2022-02-03 11:15:00,46.64,46.71,46.3,46.61,41679.0,45.2937,45.3617,44.9635,45.2646,41679.0
2022-02-03 11:20:00,46.63,46.66,45.72,45.77,54015.0,45.284,45.3131,44.4002,44.4488,54015.0
2022-02-03 11:25:00,45.79,45.96,45.47,45.6,52210.0,44.4682,44.6333,44.1575,44.2837,52210.0
2022-02-03 11:30:00,45.57,45.65,45.2,45.27,33772.0,44.2546,44.3323,43.8953,43.9632,33772.0
2022-02-03 11:35:00,45.29,45.55,45.21,45.23,42633.0,43.9827,44.2351,43.905,43.9244,42633.0
2022-02-03 11:40:00,45.29,45.33,44.96,45.05,102895.0,43.9827,44.0215,43.6622,43.7496,102895.0
2022-02-03 11:45:00,45.06,45.28,44.93,44.95,42625.0,43.7593,43.9729,43.633,43.6525,42625.0
2022-02-03 11:50:00,44.95,45.15,44.56,44.64,68018.0,43.6525,43.8467,43.2737,43.3514,68018.0
2022-02-03 11:55:00,44.74,44.85,44.16,44.16,52954.0,43.4485,43.5554,42.8853,42.8853,52954.0
2022-02-03 12:00:00,44.17,44.39,43.88,43.93,77647.0,42.895,43.1086,42.6134,42.6619,77647.0
2022-02-03 12:05:00,43.95,43.98,43.76,43.88,54233.0,42.6813,42.7105,42.4968,42.6134,54233.0
2022-02-03 12:10:00,43.81,44.22,43.7,44.2,38168.0,42.5454,42.9435,42.4386,42.9241,38168.0
2022-02-03 12:15:00,44.21,44.23,43.5,43.5,49959.0,42.9338,42.9533,42.2443,42.2443,49959.0
2022-02-03 12:20:00,43.5,44.12,43.49,44.08,41187.0,42.2443,42.8464,42.2346,42.8076,41187.0
2022-02-03 12:25:00,44.06,44.26,44.02,44.18,24606.0,42.7882,42.9824,42.7493,42.9047,24606.0
2022-02-03 12:30:00,44.17,44.3,43.87,44.14,33811.0,42.895,43.0212,42.6036,42.8659,33811.0
2022-02-03 12:35:00,44.16,44.7,44.15,44.61,34136.0,42.8853,43.4097,42.8756,43.3223,34136.0
2022-02-03 12:40:00,44.64,44.81,44.24,44.24,40900.0,43.3514,43.5165,42.963,42.963,40900.0
2022-02-03 12:45:00,44.26,44.46,44.1,44.28,40390.0,42.9824,43.1766,42.827,43.0018,40390.0
2022-02-03 12:50:00,44.3,44.51,44.24,44.4,12699.0,43.0212,43.2252,42.963,43.1183,12699.0
2022-02-03 12:55:00,44.39,44.7,44.38,44.63,28674.0,43.1086,43.4097,43.0989,43.3417,28674.0
2022-02-03 13:00:00,44.61,44.63,44.2,44.23,16921.0,43.3223,43.3417,42.9241,42.9533,16921.0
2022-02-03 13:05:00,44.24,44.68,44.22,44.3,10475.0,42.963,43.3903,42.9435,43.0212,10475.0
2022-02-03 13:10:00,44.27,44.54,44.09,44.54,14285.0,42.9921,43.2543,42.8173,43.2543,14285.0
2022-02-03 13:15:00,44.62,44.75,44.45,44.63,15538.0,43.332,43.4582,43.1669,43.3417,15538.0
2022-02-03 13:20:00,44.74,45.2,44.74,45.14,35441.0,43.4485,43.8953,43.4485,43.837,35441.0
2022-02-03 13:25:00,45.15,45.16,44.93,45.07,12197.0,43.8467,43.8564,43.633,43.769,12197.0
2022-02-03 13:30:00,45.07,45.44,45.03,45.11,33772.0,43.769,44.1283,43.7302,43.8079,33772.0
2022-02-03 13:35:00,45.09,45.13,44.64,44.75,27325.0,43.7884,43.8273,43.3514,43.4582,27325.0
2022-02-03 13:40:00,44.79,44.95,44.72,44.85,26179.0,43.4971,43.6525,43.4291,43.5554,26179.0
2022-02-03 13:45:00,44.88,45.15,44.88,44.93,18185.0,43.5845,43.8467,43.5845,43.633,18185.0
2022-02-03 13:50:00,44.94,44.94,44.63,44.7,15406.0,43.6428,43.6428,43.3417,43.4097,15406.0
2022-02-03 13:55:00,44.72,44.91,44.6,44.7,11113.0,43.4291,43.6136,43.3126,43.4097,11113.0
2022-02-03 14:00:00,44.76,45.24,44.71,45.1,18247.0,43.468,43.9341,43.4194,43.7981,18247.0
2022-02-03 14:05:00,45.2,45.27,44.96,44.97,19656.0,43.8953,43.9632,43.6622,43.6719,19656.0
2022-02-03 14:10:00,45.02,45.02,44.53,44.56,20988.0,43.7204,43.7204,43.2446,43.2737,20988.0
2022-02-03 14:15:00,44.57,44.72,44.54,44.61,11475.0,43.2834,43.4291,43.2543,43.3223,11475.0
2022-02-03 14:20:00,44.56,44.73,44.44,44.54,31089.0,43.2737,43.4388,43.1572,43.2543,31089.0
2022-02-03 14:25:00,44.53,44.67,44.35,44.44,29389.0,43.2446,43.3806,43.0698,43.1572,29389.0
2022-02-03 14:30:00,44.43,44.6,44.26,44.43,29192.0,43.1475,43.3126,42.9824,43.1475,29192.0
2022-02-03 14:35:00,44.49,44.6,44.0,44.09,44136.0,43.2057,43.3126,42.7299,42.8173,44136.0
2022-02-03 14:40:00,44.08,44.13,43.75,43.75,26609.0,42.8076,42.8561,42.4871,42.4871,26609.0
2022-02-03 14:45:00,43.75,44.0,43.6,43.91,33830.0,42.4871,42.7299,42.3414,42.6425,33830.0
2022-02-03 14:50:00,43.94,44.13,43.75,44.06,17381.0,42.6716,42.8561,42.4871,42.7882,17381.0
2022-02-03 14:55:00,44.14,44.3,44.14,44.18,10624.0,42.8659,43.0212,42.8659,42.9047,10624.0
2022-02-03 15:00:00,44.15,44.34,44.0,44.13,12658.0,42.8756,43.0601,42.7299,42.8561,12658.0
2022-02-03 15:05:00,44.18,44.34,44.03,44.1,24581.0,42.9047,43.0601,42.759,42.827,24581.0
2022-02-03 15:10:00,44.09,44.38,43.99,44.36,18860.0,42.8173,43.0989,42.7202,43.0795,18860.0
2022-02-03 15:15:00,44.45,44.69,44.3,44.69,32251.0,43.1669,43.4,43.0212,43.4,32251.0
2022-02-03 15:20:00,44.65,44.89,44.5,44.5,41723.0,43.3611,43.5942,43.2155,43.2155,41723.0
2022-02-03 15:25:00,44.5,44.5,44.05,44.18,31139.0,43.2155,43.2155,42.7784,42.9047,31139.0
2022-02-03 15:30:00,44.12,44.12,43.5,43.51,56667.0,42.8464,42.8464,42.2443,42.254,56667.0
2022-02-03 15:35:00,43.51,43.77,43.3,43.46,88265.0,42.254,42.5065,42.0501,42.2055,88265.0
2022-02-03 15:40:00,43.44,43.65,43.35,43.51,32933.0,42.1861,42.39,42.0987,42.254,32933.0
2022-02-03 15:45:00,43.47,43.47,43.02,43.1,72488.0,42.2152,42.2152,41.7782,41.8559,72488.0
2022-02-03 15:50:00,43.1,43.11,42.16,42.36,139347.0,41.8559,41.8656,40.943,41.1372,139347.0
2022-02-03 15:55:00,42.37,42.95,42.32,42.59,173871.0,41.1469,41.7102,41.0984,41.3606,173871.0
2022-02-04 09:30:00,42.08,42.68,41.09,41.2,272061.0,40.8653,41.448,39.9039,40.0107,272061.0
2022-02-04 09:35:00,41.22,41.5,41.0,41.16,70963.0,40.0301,40.3021,39.8165,39.9719,70963.0
2022-02-04 09:40:00,41.25,42.59,41.25,42.36,105607.0,40.0593,41.3606,40.0593,41.1372,105607.0
2022-02-04 09:45:00,42.27,42.6,41.79,42.0,89054.0,41.0498,41.3703,40.5837,40.7876,89054.0
2022-02-04 09:50:00,42.01,42.12,41.54,41.64,63180.0,40.7973,40.9042,40.3409,40.438,63180.0
2022-02-04 09:55:00,41.7,42.34,41.67,42.23,28073.0,40.4963,41.1178,40.4671,41.011,28073.0
2022-02-04 10:00:00,42.35,42.8,42.3,42.55,57700.0,41.1275,41.5645,41.079,41.3217,57700.0
2022-02-04 10:05:00,42.58,42.9,42.23,42.23,116617.0,41.3509,41.6616,41.011,41.011,116617.0
2022-02-04 10:10:00,42.24,42.82,41.84,42.77,51752.0,41.0207,41.584,40.6322,41.5354,51752.0
2022-02-04 10:15:00,42.75,43.35,42.75,43.11,82785.0,41.516,42.0987,41.516,41.8656,82785.0
2022-02-04 10:20:00,43.08,43.38,42.84,42.86,48426.0,41.8364,42.1278,41.6034,41.6228,48426.0
2022-02-04 10:25:00,42.95,43.34,42.36,42.36,57929.0,41.7102,42.0889,41.1372,41.1372,57929.0
2022-02-04 10:30:00,42.41,42.65,42.39,42.48,42595.0,41.1858,41.4189,41.1664,41.2538,42595.0
2022-02-04 10:35:00,42.48,42.48,42.0,42.2,62384.0,41.2538,41.2538,40.7876,40.9819,62384.0
2022-02-04 10:40:00,42.2,42.34,41.8,41.82,47598.0,40.9819,41.1178,40.5934,40.6128,47598.0
2022-02-04 10:45:00,41.78,41.78,41.22,41.45,89638.0,40.574,40.574,40.0301,40.2535,89638.0
2022-02-04 10:50:00,41.5,41.64,41.26,41.6,38948.0,40.3021,40.438,40.069,40.3992,38948.0
2022-02-04 10:55:00,41.62,41.71,41.26,41.28,42105.0,40.4186,40.506,40.069,40.0884,42105.0
2022-02-04 11:00:00,41.27,41.6,41.08,41.46,36603.0,40.0787,40.3992,39.8942,40.2632,36603.0
2022-02-04 11:05:00,41.43,41.56,41.14,41.16,30697.0,40.2341,40.3603,39.9524,39.9719,30697.0
2022-02-04 11:10:00,41.17,41.19,40.61,40.65,214038.0,39.9816,40.001,39.4377,39.4766,214038.0
2022-02-04 11:15:00,40.62,40.87,40.37,40.86,183752.0,39.4475,39.6902,39.2047,39.6805,183752.0
2022-02-04 11:20:00,40.88,40.88,40.45,40.77,26846.0,39.7,39.7,39.2824,39.5931,26846.0
2022-02-04 11:25:00,40.85,41.46,40.83,41.28,52463.0,39.6708,40.2632,39.6514,40.0884,52463.0
2022-02-04 11:30:00,41.28,41.79,41.06,41.75,115367.0,40.0884,40.5837,39.8748,40.5448,115367.0
2022-02-04 11:35:00,41.78,42.11,41.7,41.85,57871.0,40.574,40.8944,40.4963,40.642,57871.0
2022-02-04 11:40:00,41.87,42.07,41.77,41.88,39039.0,40.6614,40.8556,40.5643,40.6711,39039.0
2022-02-04 11:45:00,41.88,42.25,41.81,41.93,44646.0,40.6711,41.0304,40.6031,40.7196,44646.0
2022-02-04 11:50:00,41.94,41.97,41.74,41.91,24667.0,40.7294,40.7585,40.5351,40.7002,24667.0
2022-02-04 11:55:00,41.92,42.4,41.92,42.0,38020.0,40.7099,41.1761,40.7099,40.7876,38020.0
2022-02-04 12:00:00,42.03,42.08,41.71,41.81,21015.0,40.8168,40.8653,40.506,40.6031,21015.0
2022-02-04 12:05:00,41.83,41.9,41.56,41.86,37322.0,40.6225,40.6905,40.3603,40.6517,37322.0
2022-02-04 12:10:00,41.86,42.14,41.59,42.01,22952.0,40.6517,40.9236,40.3895,40.7973,22952.0
2022-02-04 12:15:00,42.01,42.21,41.85,41.94,22584.0,40.7973,40.9916,40.642,40.7294,22584.0
2022-02-04 12:20:00,42.01,42.09,41.79,41.82,16653.0,40.7973,40.875,40.5837,40.6128,16653.0
2022-02-04 12:25:00,41.85,42.0,41.68,41.85,16470.0,40.642,40.7876,40.4769,40.642,16470.0
2022-02-04 12:30:00,41.88,42.09,41.53,41.76,21922.0,40.6711,40.875,40.3312,40.5546,21922.0
2022-02-04 12:35:00,41.77,41.9,41.65,41.89,9369.0,40.5643,40.6905,40.4477,40.6808,9369.0
2022-02-04 12:40:00,41.95,42.09,41.71,41.93,39930.0,40.7391,40.875,40.506,40.7196,39930.0
2022-02-04 12:45:00,41.93,42.19,41.84,42.17,19871.0,40.7196,40.9721,40.6322,40.9527,19871.0
2022-02-04 12:50:00,42.16,42.23,42.02,42.08,15889.0,40.943,41.011,40.807,40.8653,15889.0
2022-02-04 12:55:00,42.11,42.26,42.06,42.19,15330.0,40.8944,41.0401,40.8459,40.9721,15330.0
2022-02-04 13:00:00,42.21,42.79,42.21,42.77,35538.0,40.9916,41.5548,40.9916,41.5354,35538.0
2022-02-04 13:05:00,42.78,42.9,42.67,42.9,42102.0,41.5451,41.6616,41.4383,41.6616,42102.0
2022-02-04 13:10:00,42.89,42.99,42.83,42.91,23515.0,41.6519,41.749,41.5937,41.6714,23515.0
2022-02-04 13:15:00,42.9,42.93,42.65,42.72,19252.0,41.6616,41.6908,41.4189,41.4868,19252.0
2022-02-04 13:20:00,42.74,43.15,42.67,43.13,30535.0,41.5063,41.9044,41.4383,41.885,30535.0
2022-02-04 13:25:00,43.12,43.13,42.85,42.96,18582.0,41.8753,41.885,41.6131,41.7199,18582.0
2022-02-04 13:30:00,43.0,43.1,42.86,43.09,23691.0,41.7588,41.8559,41.6228,41.8462,23691.0
2022-02-04 13:35:00,43.1,43.1,42.77,42.85,21585.0,41.8559,41.8559,41.5354,41.6131,21585.0
2022-02-04 13:40:00,42.88,43.25,42.87,43.23,31373.0,41.6422,42.0015,41.6325,41.9821,31373.0
2022-02-04 13:45:00,43.22,43.23,42.91,43.08,30706.0,41.9724,41.9821,41.6714,41.8364,30706.0
2022-02-04 13:50:00,43.11,43.33,43.11,43.29,36845.0,41.8656,42.0792,41.8656,42.0404,36845.0
2022-02-04 13:55:00,43.31,43.37,43.17,43.3,20408.0,42.0598,42.1181,41.9239,42.0501,20408.0
2022-02-04 14:00:00,43.37,43.42,43.17,43.17,26427.0,42.1181,42.1666,41.9239,41.9239,26427.0
2022-02-04 14:05:00,43.17,43.44,43.14,43.44,24208.0,41.9239,42.1861,41.8947,42.1861,24208.0
2022-02-04 14:10:00,43.44,43.47,43.03,43.18,24397.0,42.1861,42.2152,41.7879,41.9336,24397.0
2022-02-04 14:15:00,43.19,43.24,42.75,42.75,16168.0,41.9433,41.9918,41.516,41.516,16168.0
2022-02-04 14:20:00,42.73,43.16,42.73,43.11,33231.0,41.4966,41.9141,41.4966,41.8656,33231.0
2022-02-04 14:25:00,43.12,43.34,43.07,43.2,24290.0,41.8753,42.0889,41.8267,41.953,24290.0
2022-02-04 14:30:00,43.16,43.62,43.16,43.5,22515.0,41.9141,42.3609,41.9141,42.2443,22515.0
2022-02-04 14:35:00,43.55,43.83,43.5,43.7,72103.0,42.2929,42.5648,42.2443,42.4386,72103.0
2022-02-04 14:40:00,43.7,43.8,43.44,43.57,15314.0,42.4386,42.5357,42.1861,42.3123,15314.0
2022-02-04 14:45:00,43.53,43.64,43.31,43.41,25554.0,42.2735,42.3803,42.0598,42.1569,25554.0
2022-02-04 14:50:00,43.47,43.61,43.39,43.6,16965.0,42.2152,42.3511,42.1375,42.3414,16965.0
2022-02-04 14:55:00,43.61,43.71,43.56,43.69,20073.0,42.3511,42.4483,42.3026,42.4288,20073.0
2022-02-04 15:00:00,43.75,44.0,43.75,43.97,33472.0,42.4871,42.7299,42.4871,42.7008,33472.0
2022-02-04 15:05:00,43.97,44.12,43.91,44.05,23488.0,42.7008,42.8464,42.6425,42.7784,23488.0
2022-02-04 15:10:00,44.05,44.52,44.05,44.4,62572.0,42.7784,43.2349,42.7784,43.1183,62572.0
2022-02-04 15:15:00,44.43,44.46,44.08,44.08,44791.0,43.1475,43.1766,42.8076,42.8076,44791.0
2022-02-04 15:20:00,44.09,44.21,43.93,44.2,61724.0,42.8173,42.9338,42.6619,42.9241,61724.0
2022-02-04 15:25:00,44.19,44.3,43.91,44.01,48604.0,42.9144,43.0212,42.6425,42.7396,48604.0
2022-02-04 15:30:00,44.03,44.4,44.03,44.24,48985.0,42.759,43.1183,42.759,42.963,48985.0
2022-02-04 15:35:00,44.25,44.25,44.01,44.05,38508.0,42.9727,42.9727,42.7396,42.7784,38508.0
2022-02-04 15:40:00,44.05,44.1,43.67,43.71,90371.0,42.7784,42.827,42.4094,42.4483,90371.0
2022-02-04 15:45:00,43.69,43.8,43.4,43.5,95170.0,42.4288,42.5357,42.1472,42.2443,95170.0
2022-02-04 15:50:00,43.52,43.69,43.17,43.62,102934.0,42.2637,42.4288,41.9239,42.3609,102934.0
2022-02-04 15:55:00,43.6,43.6,43.35,43.35,99330.0,42.3414,42.3414,42.0987,42.0987,99330.0
2022-02-07 09:30:00,43.64,44.3,43.52,43.6,277019.0,42.3803,43.0212,42.2637,42.3414,277019.0
2022-02-07 09:35:00,43.6,44.44,43.56,44.31,83397.0,42.3414,43.1572,42.3026,43.0309,83397.0
2022-02-07 09:40:00,44.22,45.0,44.2,44.84,135382.0,42.9435,43.701,42.9241,43.5456,135382.0
2022-02-07 09:45:00,44.84,45.05,44.28,44.52,101955.0,43.5456,43.7496,43.0018,43.2349,101955.0
2022-02-07 09:50:00,44.58,45.51,44.56,45.5,146276.0,43.2931,44.1963,43.2737,44.1866,146276.0
2022-02-07 09:55:00,45.45,45.45,44.83,44.98,72486.0,44.138,44.138,43.5359,43.6816,72486.0
2022-02-07 10:00:00,45.03,45.14,44.35,44.62,70445.0,43.7302,43.837,43.0698,43.332,70445.0
2022-02-07 10:05:00,44.63,45.0,44.47,44.85,39256.0,43.3417,43.701,43.1863,43.5554,39256.0
2022-02-07 10:10:00,44.88,45.02,44.04,44.07,68568.0,43.5845,43.7204,42.7687,42.7979,68568.0
2022-02-07 10:15:00,44.09,44.31,43.79,43.97,60113.0,42.8173,43.0309,42.526,42.7008,60113.0
2022-02-07 10:20:00,43.99,44.58,43.83,44.47,60929.0,42.7202,43.2931,42.5648,43.1863,60929.0
2022-02-07 10:25:00,44.42,44.79,44.36,44.42,48002.0,43.1378,43.4971,43.0795,43.1378,48002.0
2022-02-07 10:30:00,44.41,44.74,44.2,44.63,62347.0,43.1281,43.4485,42.9241,43.3417,62347.0
2022-02-07 10:35:00,44.64,44.77,44.43,44.51,49270.0,43.3514,43.4777,43.1475,43.2252,49270.0
2022-02-07 10:40:00,44.5,44.51,43.95,44.19,72840.0,43.2155,43.2252,42.6813,42.9144,72840.0
2022-02-07 10:45:00,44.2,44.41,43.96,44.15,32862.0,42.9241,43.1281,42.691,42.8756,32862.0
2022-02-07 10:50:00,44.14,44.53,43.94,44.36,47791.0,42.8659,43.2446,42.6716,43.0795,47791.0
2022-02-07 10:55:00,44.35,44.71,44.19,44.67,36997.0,43.0698,43.4194,42.9144,43.3806,36997.0
2022-02-07 11:00:00,44.63,45.0,44.43,44.61,53748.0,43.3417,43.701,43.1475,43.3223,53748.0
2022-02-07 11:05:00,44.62,44.85,44.22,44.33,40275.0,43.332,43.5554,42.9435,43.0504,40275.0
2022-02-07 11:10:00,44.31,44.47,44.26,44.36,31484.0,43.0309,43.1863,42.9824,43.0795,31484.0
2022-02-07 11:15:00,44.34,44.35,43.89,44.2,44337.0,43.0601,43.0698,42.6231,42.9241,44337.0
2022-02-07 11:20:00,44.21,44.29,44.03,44.1,26253.0,42.9338,43.0115,42.759,42.827,26253.0
2022-02-07 11:25:00,44.14,44.4,44.12,44.18,46190.0,42.8659,43.1183,42.8464,42.9047,46190.0
2022-02-07 11:30:00,44.16,44.33,43.88,43.96,56833.0,42.8853,43.0504,42.6134,42.691,56833.0
2022-02-07 11:35:00,43.95,44.0,43.5,43.55,61713.0,42.6813,42.7299,42.2443,42.2929,61713.0
2022-02-07 11:40:00,43.59,43.61,43.03,43.06,110131.0,42.3317,42.3511,41.7879,41.817,110131.0
2022-02-07 11:45:00,43.08,43.35,43.05,43.27,23256.0,41.8364,42.0987,41.8073,42.021,23256.0
2022-02-07 11:50:00,43.31,43.51,43.18,43.33,15151.0,42.0598,42.254,41.9336,42.0792,15151.0
2022-02-07 11:55:00,43.35,43.72,43.3,43.71,20399.0,42.0987,42.458,42.0501,42.4483,20399.0
2022-02-07 12:00:00,43.69,43.81,43.4,43.72,47211.0,42.4288,42.5454,42.1472,42.458,47211.0
2022-02-07 12:05:00,43.72,43.83,43.51,43.55,18158.0,42.458,42.5648,42.254,42.2929,18158.0
2022-02-07 12:10:00,43.56,43.76,43.51,43.62,32195.0,42.3026,42.4968,42.254,42.3609,32195.0
2022-02-07 12:15:00,43.61,43.92,43.48,43.84,32837.0,42.3511,42.6522,42.2249,42.5745,32837.0
2022-02-07 12:20:00,43.81,44.18,43.77,44.14,25720.0,42.5454,42.9047,42.5065,42.8659,25720.0
2022-02-07 12:25:00,44.19,44.19,43.75,43.77,21048.0,42.9144,42.9144,42.4871,42.5065,21048.0
2022-02-07 12:30:00,43.77,43.94,43.57,43.85,20170.0,42.5065,42.6716,42.3123,42.5842,20170.0
2022-02-07 12:35:00,43.82,43.93,43.33,43.5,40568.0,42.5551,42.6619,42.0792,42.2443,40568.0
2022-02-07 12:40:00,43.52,43.87,43.52,43.8,26631.0,42.2637,42.6036,42.2637,42.5357,26631.0
2022-02-07 12:45:00,43.81,44.17,43.73,44.08,34125.0,42.5454,42.895,42.4677,42.8076,34125.0
2022-02-07 12:50:00,44.07,44.2,43.9,43.91,37119.0,42.7979,42.9241,42.6328,42.6425,37119.0
2022-02-07 12:55:00,43.97,44.13,43.87,43.94,13174.0,42.7008,42.8561,42.6036,42.6716,13174.0
2022-02-07 13:00:00,43.94,44.28,43.84,44.14,36844.0,42.6716,43.0018,42.5745,42.8659,36844.0
2022-02-07 13:05:00,44.13,44.33,44.02,44.28,26807.0,42.8561,43.0504,42.7493,43.0018,26807.0
2022-02-07 13:10:00,44.3,44.71,44.23,44.51,68264.0,43.0212,43.4194,42.9533,43.2252,68264.0
2022-02-07 13:15:00,44.54,44.57,44.37,44.44,20806.0,43.2543,43.2834,43.0892,43.1572,20806.0
2022-02-07 13:20:00,44.47,44.59,44.24,44.35,23154.0,43.1863,43.3029,42.963,43.0698,23154.0
2022-02-07 13:25:00,44.34,44.53,44.28,44.44,20556.0,43.0601,43.2446,43.0018,43.1572,20556.0
2022-02-07 13:30:00,44.46,44.63,44.34,44.38,21539.0,43.1766,43.3417,43.0601,43.0989,21539.0
2022-02-07 13:35:00,44.38,44.53,44.32,44.43,13147.0,43.0989,43.2446,43.0407,43.1475,13147.0
2022-02-07 13:40:00,44.45,44.55,44.41,44.51,27465.0,43.1669,43.264,43.1281,43.2252,27465.0
2022-02-07 13:45:00,44.53,44.55,44.15,44.27,26781.0,43.2446,43.264,42.8756,42.9921,26781.0
2022-02-07 13:50:00,44.24,44.37,44.14,44.25,21594.0,42.963,43.0892,42.8659,42.9727,21594.0
2022-02-07 13:55:00,44.25,44.61,44.25,44.49,23647.0,42.9727,43.3223,42.9727,43.2057,23647.0
2022-02-07 14:00:00,44.52,44.6,44.37,44.5,32617.0,43.2349,43.3126,43.0892,43.2155,32617.0
2022-02-07 14:05:00,44.43,44.46,44.16,44.22,12830.0,43.1475,43.1766,42.8853,42.9435,12830.0
2022-02-07 14:10:00,44.22,44.31,44.08,44.08,13097.0,42.9435,43.0309,42.8076,42.8076,13097.0
2022-02-07 14:15:00,44.08,44.33,44.03,44.23,24601.0,42.8076,43.0504,42.759,42.9533,24601.0
2022-02-07 14:20:00,44.22,44.32,44.13,44.19,17022.0,42.9435,43.0407,42.8561,42.9144,17022.0
2022-02-07 14:25:00,44.2,44.66,44.2,44.64,20625.0,42.9241,43.3708,42.9241,43.3514,20625.0
2022-02-07 14:30:00,44.68,44.8,44.61,44.79,25541.0,43.3903,43.5068,43.3223,43.4971,25541.0
2022-02-07 14:35:00,44.79,44.97,44.67,44.77,53011.0,43.4971,43.6719,43.3806,43.4777,53011.0
2022-02-07 14:40:00,44.8,45.06,44.73,45.03,65440.0,43.5068,43.7593,43.4388,43.7302,65440.0
2022-02-07 14:45:00,45.05,45.15,44.87,44.89,27336.0,43.7496,43.8467,43.5748,43.5942,27336.0
2022-02-07 14:50:00,44.91,44.95,44.71,44.89,31533.0,43.6136,43.6525,43.4194,43.5942,31533.0
2022-02-07 14:55:00,44.89,44.97,44.76,44.78,36747.0,43.5942,43.6719,43.468,43.4874,36747.0
2022-02-07 15:00:00,44.75,44.96,44.56,44.95,21765.0,43.4582,43.6622,43.2737,43.6525,21765.0
2022-02-07 15:05:00,44.96,45.01,44.64,44.86,26341.0,43.6622,43.7107,43.3514,43.5651,26341.0
2022-02-07 15:10:00,44.85,45.23,44.77,45.23,46919.0,43.5554,43.9244,43.4777,43.9244,46919.0
2022-02-07 15:15:00,45.23,45.23,44.88,44.89,16236.0,43.9244,43.9244,43.5845,43.5942,16236.0
2022-02-07 15:20:00,44.87,44.96,44.58,44.64,47227.0,43.5748,43.6622,43.2931,43.3514,47227.0
2022-02-07 15:25:00,44.64,44.77,44.17,44.28,76752.0,43.3514,43.4777,42.895,43.0018,76752.0
2022-02-07 15:30:00,44.29,44.5,44.24,44.37,51444.0,43.0115,43.2155,42.963,43.0892,51444.0
2022-02-07 15:35:00,44.37,44.44,43.7,43.7,87887.0,43.0892,43.1572,42.4386,42.4386,87887.0
2022-02-07 15:40:00,43.68,43.88,43.49,43.7,104177.0,42.4191,42.6134,42.2346,42.4386,104177.0
2022-02-07 15:45:00,43.62,43.73,43.42,43.42,45956.0,42.3609,42.4677,42.1666,42.1666,45956.0
2022-02-07 15:50:00,43.44,43.77,42.86,42.92,131351.0,42.1861,42.5065,41.6228,41.6811,131351.0
2022-02-07 15:55:00,42.93,43.43,42.9,43.4,111212.0,41.6908,42.1763,41.6616,42.1472,111212.0
2022-02-08 09:30:00,42.75,43.71,42.7,43.0,256537.0,41.516,42.4483,41.4674,41.7588,256537.0
2022-02-08 09:35:00,43.13,44.13,43.11,43.95,100208.0,41.885,42.8561,41.8656,42.6813,100208.0
2022-02-08 09:40:00,43.9,44.13,43.17,43.55,89342.0,42.6328,42.8561,41.9239,42.2929,89342.0
2022-02-08 09:45:00,43.69,44.04,43.37,43.71,159684.0,42.4288,42.7687,42.1181,42.4483,159684.0
2022-02-08 09:50:00,43.68,43.92,43.4,43.6,176396.0,42.4191,42.6522,42.1472,42.3414,176396.0
2022-02-08 09:55:00,43.6,43.92,43.27,43.31,110208.0,42.3414,42.6522,42.021,42.0598,110208.0
2022-02-08 10:00:00,43.32,43.32,42.73,42.92,130579.0,42.0695,42.0695,41.4966,41.6811,130579.0
2022-02-08 10:05:00,42.93,43.37,42.84,43.15,208397.0,41.6908,42.1181,41.6034,41.9044,208397.0
2022-02-08 10:10:00,43.13,43.39,42.86,43.3,87932.0,41.885,42.1375,41.6228,42.0501,87932.0
2022-02-08 10:15:00,43.28,44.0,43.28,43.81,139432.0,42.0307,42.7299,42.0307,42.5454,139432.0
2022-02-08 10:20:00,43.78,43.87,43.6,43.6,46637.0,42.5162,42.6036,42.3414,42.3414,46637.0
2022-02-08 10:25:00,43.58,43.69,43.04,43.23,88488.0,42.322,42.4288,41.7976,41.9821,88488.0
2022-02-08 10:30:00,43.24,43.3,42.77,42.8,78269.0,41.9918,42.0501,41.5354,41.5645,78269.0
2022-02-08 10:35:00,42.78,43.42,42.54,43.24,112144.0,41.5451,42.1666,41.312,41.9918,112144.0
2022-02-08 10:40:00,43.2,43.59,43.07,43.55,56340.0,41.953,42.3317,41.8267,42.2929,56340.0
2022-02-08 10:45:00,43.54,44.25,43.54,44.15,198596.0,42.2832,42.9727,42.2832,42.8756,198596.0
2022-02-08 10:50:00,44.19,44.58,44.09,44.34,86565.0,42.9144,43.2931,42.8173,43.0601,86565.0
2022-02-08 10:55:00,44.33,44.39,44.19,44.22,80253.0,43.0504,43.1086,42.9144,42.9435,80253.0
2022-02-08 11:00:00,44.24,44.8,44.21,44.79,83267.0,42.963,43.5068,42.9338,43.4971,83267.0
2022-02-08 11:05:00,44.8,45.11,44.69,45.1,87312.0,43.5068,43.8079,43.4,43.7981,87312.0
2022-02-08 11:10:00,45.09,45.22,44.75,45.06,78059.0,43.7884,43.9147,43.4582,43.7593,78059.0
2022-02-08 11:15:00,45.06,45.33,44.96,45.23,56471.0,43.7593,44.0215,43.6622,43.9244,56471.0
2022-02-08 11:20:00,45.25,45.26,44.94,45.13,53279.0,43.9438,43.9535,43.6428,43.8273,53279.0
2022-02-08 11:25:00,45.17,45.29,44.96,45.12,33465.0,43.8661,43.9827,43.6622,43.8176,33465.0
2022-02-08 11:30:00,45.14,45.5,45.13,45.38,110618.0,43.837,44.1866,43.8273,44.0701,110618.0
2022-02-08 11:35:00,45.37,45.62,45.29,45.52,81331.0,44.0603,44.3031,43.9827,44.206,81331.0
2022-02-08 11:40:00,45.49,45.58,45.3,45.48,54604.0,44.1769,44.2643,43.9924,44.1672,54604.0
2022-02-08 11:45:00,45.48,45.64,45.36,45.42,38238.0,44.1672,44.3226,44.0506,44.1089,38238.0
2022-02-08 11:50:00,45.44,45.67,45.29,45.53,51115.0,44.1283,44.3517,43.9827,44.2157,51115.0
2022-02-08 11:55:00,45.51,45.71,45.51,45.58,40308.0,44.1963,44.3905,44.1963,44.2643,40308.0
2022-02-08 12:00:00,45.58,45.83,45.49,45.6,70477.0,44.2643,44.5071,44.1769,44.2837,70477.0
2022-02-08 12:05:00,45.59,45.62,45.28,45.28,60630.0,44.274,44.3031,43.9729,43.9729,60630.0
2022-02-08 12:10:00,45.29,45.43,45.16,45.25,79712.0,43.9827,44.1186,43.8564,43.9438,79712.0
2022-02-08 12:15:00,45.27,45.43,45.13,45.4,41510.0,43.9632,44.1186,43.8273,44.0895,41510.0
2022-02-08 12:20:00,45.42,45.5,45.31,45.35,29210.0,44.1089,44.1866,44.0021,44.0409,29210.0
2022-02-08 12:25:00,45.4,45.55,45.33,45.54,27140.0,44.0895,44.2351,44.0215,44.2254,27140.0
2022-02-08 12:30:00,45.55,45.91,45.52,45.85,65122.0,44.2351,44.5848,44.206,44.5265,65122.0
2022-02-08 12:35:00,45.81,46.1,45.74,46.06,56471.0,44.4876,44.7693,44.4197,44.7304,56471.0
2022-02-08 12:40:00,46.05,46.21,46.03,46.11,29242.0,44.7207,44.8761,44.7013,44.779,29242.0
2022-02-08 12:45:00,46.13,46.28,46.07,46.13,21110.0,44.7984,44.9441,44.7401,44.7984,21110.0
2022-02-08 12:50:00,46.12,46.21,46.07,46.14,24037.0,44.7887,44.8761,44.7401,44.8081,24037.0
2022-02-08 12:55:00,46.15,46.15,46.04,46.1,18034.0,44.8178,44.8178,44.711,44.7693,18034.0
2022-02-08 13:00:00,46.09,46.09,45.82,45.89,28060.0,44.7596,44.7596,44.4974,44.5653,28060.0
2022-02-08 13:05:00,45.9,45.91,45.76,45.84,27259.0,44.575,44.5848,44.4391,44.5168,27259.0
2022-02-08 13:10:00,45.85,46.02,45.69,46.02,32328.0,44.5265,44.6916,44.3711,44.6916,32328.0
2022-02-08 13:15:00,45.99,45.99,45.49,45.64,56804.0,44.6624,44.6624,44.1769,44.3226,56804.0
2022-02-08 13:20:00,45.67,45.74,45.55,45.64,9750.0,44.3517,44.4197,44.2351,44.3226,9750.0
2022-02-08 13:25:00,45.62,45.71,45.48,45.7,21069.0,44.3031,44.3905,44.1672,44.3808,21069.0
2022-02-08 13:30:00,45.69,45.9,45.69,45.78,21973.0,44.3711,44.575,44.3711,44.4585,21973.0
2022-02-08 13:35:00,45.78,45.94,45.59,45.66,35621.0,44.4585,44.6139,44.274,44.342,35621.0
2022-02-08 13:40:00,45.67,45.71,45.38,45.5,33917.0,44.3517,44.3905,44.0701,44.1866,33917.0
2022-02-08 13:45:00,45.49,45.58,45.33,45.43,27565.0,44.1769,44.2643,44.0215,44.1186,27565.0
2022-02-08 13:50:00,45.4,45.41,45.13,45.25,28667.0,44.0895,44.0992,43.8273,43.9438,28667.0
2022-02-08 13:55:00,45.26,45.54,45.26,45.52,29811.0,43.9535,44.2254,43.9535,44.206,29811.0
2022-02-08 14:00:00,45.54,45.77,45.54,45.77,33732.0,44.2254,44.4488,44.2254,44.4488,33732.0
2022-02-08 14:05:00,45.77,45.91,45.7,45.7,31426.0,44.4488,44.5848,44.3808,44.3808,31426.0
2022-02-08 14:10:00,45.68,45.76,45.63,45.76,17033.0,44.3614,44.4391,44.3128,44.4391,17033.0
2022-02-08 14:15:00,45.73,45.74,45.48,45.58,24509.0,44.41,44.4197,44.1672,44.2643,24509.0
2022-02-08 14:20:00,45.58,45.58,45.21,45.25,53909.0,44.2643,44.2643,43.905,43.9438,53909.0
2022-02-08 14:25:00,45.23,45.26,44.95,45.0,59841.0,43.9244,43.9535,43.6525,43.701,59841.0
2022-02-08 14:30:00,44.96,45.29,44.89,45.25,32373.0,43.6622,43.9827,43.5942,43.9438,32373.0
2022-02-08 14:35:00,45.23,45.34,44.84,44.91,52345.0,43.9244,44.0312,43.5456,43.6136,52345.0
2022-02-08 14:40:00,44.93,45.17,44.93,45.17,30512.0,43.633,43.8661,43.633,43.8661,30512.0
2022-02-08 14:45:00,45.12,45.34,45.08,45.34,33977.0,43.8176,44.0312,43.7787,44.0312,33977.0
2022-02-08 14:50:00,45.36,45.6,45.29,45.51,42692.0,44.0506,44.2837,43.9827,44.1963,42692.0
2022-02-08 14:55:00,45.5,45.53,45.16,45.26,29557.0,44.1866,44.2157,43.8564,43.9535,29557.0
2022-02-08 15:00:00,45.29,45.41,44.9,45.29,45553.0,43.9827,44.0992,43.6039,43.9827,45553.0
2022-02-08 15:05:00,45.29,45.54,45.17,45.46,35184.0,43.9827,44.2254,43.8661,44.1477,35184.0
2022-02-08 15:10:00,45.48,46.03,45.45,46.02,64342.0,44.1672,44.7013,44.138,44.6916,64342.0
2022-02-08 15:15:00,46.04,46.2,45.95,46.05,52593.0,44.711,44.8664,44.6236,44.7207,52593.0
2022-02-08 15:20:00,46.09,46.13,45.84,45.99,42609.0,44.7596,44.7984,44.5168,44.6624,42609.0
2022-02-08 15:25:00,45.99,46.02,45.81,45.98,22771.0,44.6624,44.6916,44.4876,44.6527,22771.0
2022-02-08 15:30:00,46.0,46.3,45.93,46.13,82985.0,44.6722,44.9635,44.6042,44.7984,82985.0
2022-02-08 15:35:00,46.12,46.22,45.97,46.11,32593.0,44.7887,44.8858,44.643,44.779,32593.0
2022-02-08 15:40:00,46.1,46.47,46.1,46.24,60114.0,44.7693,45.1286,44.7693,44.9052,60114.0
2022-02-08 15:45:00,46.23,46.35,46.03,46.19,48830.0,44.8955,45.0121,44.7013,44.8567,48830.0
2022-02-08 15:50:00,46.24,46.72,46.14,46.69,134408.0,44.9052,45.3714,44.8081,45.3422,134408.0
2022-02-08 15:55:00,46.67,46.88,46.45,46.5,114067.0,45.3228,45.5268,45.1092,45.1577,114067.0
2022-02-09 09:30:00,48.41,48.74,47.75,47.77,412842.0,47.0126,47.3331,46.3716,46.3911,412842.0
2022-02-09 09:35:00,47.75,47.92,47.42,47.42,148862.0,46.3716,46.5367,46.0512,46.0512,148862.0
2022-02-09 09:40:00,47.48,48.11,47.37,47.74,117569.0,46.1094,46.7213,46.0026,46.3619,117569.0
2022-02-09 09:45:00,47.76,47.89,47.34,47.5,104317.0,46.3814,46.5076,45.9735,46.1289,104317.0
2022-02-09 09:50:00,47.48,47.65,46.98,47.04,159378.0,46.1094,46.2745,45.6239,45.6821,159378.0
2022-02-09 09:55:00,47.04,47.26,46.71,47.02,127296.0,45.6821,45.8958,45.3617,45.6627,127296.0
2022-02-09 10:00:00,47.01,47.63,47.01,47.57,167595.0,45.653,46.2551,45.653,46.1968,167595.0
2022-02-09 10:05:00,47.56,47.84,47.2,47.64,120093.0,46.1871,46.459,45.8375,46.2648,120093.0
2022-02-09 10:10:00,47.64,47.76,47.02,47.16,80047.0,46.2648,46.3814,45.6627,45.7987,80047.0
2022-02-09 10:15:00,47.18,47.45,46.96,47.05,114373.0,45.8181,46.0803,45.6044,45.6919,114373.0
2022-02-09 10:20:00,47.03,47.58,47.0,47.45,57807.0,45.6724,46.2066,45.6433,46.0803,57807.0
2022-02-09 10:25:00,47.44,47.87,47.41,47.8,80754.0,46.0706,46.4882,46.0415,46.4202,80754.0
2022-02-09 10:30:00,47.87,48.18,47.73,48.07,105181.0,46.4882,46.7892,46.3522,46.6824,105181.0
2022-02-09 10:35:00,48.05,48.22,47.93,47.96,61938.0,46.663,46.8281,46.5464,46.5756,61938.0
2022-02-09 10:40:00,47.97,48.27,47.95,47.98,44173.0,46.5853,46.8766,46.5659,46.595,44173.0
2022-02-09 10:45:00,48.03,48.25,47.86,48.2,49199.0,46.6436,46.8572,46.4785,46.8087,49199.0
2022-02-09 10:50:00,48.19,48.51,48.19,48.35,63231.0,46.7989,47.1097,46.7989,46.9543,63231.0
2022-02-09 10:55:00,48.37,48.82,48.37,48.82,76843.0,46.9737,47.4108,46.9737,47.4108,76843.0
2022-02-09 11:00:00,48.83,49.13,48.83,49.1,166807.0,47.4205,47.7118,47.4205,47.6827,166807.0
2022-02-09 11:05:00,49.11,49.14,48.83,48.93,47605.0,47.6924,47.7215,47.4205,47.5176,47605.0
2022-02-09 11:10:00,48.93,49.21,48.74,48.85,50735.0,47.5176,47.7895,47.3331,47.4399,50735.0
2022-02-09 11:15:00,48.83,49.13,48.82,49.05,74518.0,47.4205,47.7118,47.4108,47.6341,74518.0
2022-02-09 11:20:00,49.07,49.26,49.05,49.16,20768.0,47.6535,47.8381,47.6341,47.7409,20768.0
2022-02-09 11:25:00,49.19,49.3,49.1,49.1,15422.0,47.7701,47.8769,47.6827,47.6827,15422.0
2022-02-09 11:30:00,49.09,49.19,48.89,49.08,16249.0,47.673,47.7701,47.4787,47.6633,16249.0
2022-02-09 11:35:00,49.13,49.2,48.9,49.05,16259.0,47.7118,47.7798,47.4884,47.6341,16259.0
2022-02-09 11:40:00,49.05,49.09,48.78,48.82,16455.0,47.6341,47.673,47.3719,47.4108,16455.0
2022-02-09 11:45:00,48.86,49.14,48.84,49.06,28223.0,47.4496,47.7215,47.4302,47.6438,28223.0
2022-02-09 11:50:00,49.03,49.19,48.93,48.93,37384.0,47.6147,47.7701,47.5176,47.5176,37384.0
2022-02-09 11:55:00,48.92,49.04,48.75,48.75,48123.0,47.5079,47.6244,47.3428,47.3428,48123.0
2022-02-09 12:00:00,48.79,48.95,48.65,48.94,29541.0,47.3816,47.537,47.2457,47.5273,29541.0
2022-02-09 12:05:00,48.9,49.15,48.75,49.14,63673.0,47.4884,47.7312,47.3428,47.7215,63673.0
2022-02-09 12:10:00,49.14,49.29,48.97,49.29,67355.0,47.7215,47.8672,47.5564,47.8672,67355.0
2022-02-09 12:15:00,49.28,49.51,49.28,49.47,75267.0,47.8575,48.0808,47.8575,48.042,75267.0
2022-02-09 12:20:00,49.47,49.52,49.34,49.47,41771.0,48.042,48.0906,47.9157,48.042,41771.0
2022-02-09 12:25:00,49.47,49.64,49.45,49.55,48426.0,48.042,48.2071,48.0226,48.1197,48426.0
2022-02-09 12:30:00,49.56,49.68,49.34,49.48,119363.0,48.1294,48.2459,47.9157,48.0517,119363.0
2022-02-09 12:35:00,49.46,49.82,49.42,49.8,41319.0,48.0323,48.3819,47.9934,48.3625,41319.0
2022-02-09 12:40:00,49.81,49.9,49.74,49.85,46716.0,48.3722,48.4596,48.3042,48.411,46716.0
2022-02-09 12:45:00,49.86,49.93,49.8,49.85,41384.0,48.4207,48.4887,48.3625,48.411,41384.0
2022-02-09 12:50:00,49.83,49.88,49.74,49.74,22542.0,48.3916,48.4402,48.3042,48.3042,22542.0
2022-02-09 12:55:00,49.75,49.89,49.67,49.86,27161.0,48.3139,48.4499,48.2362,48.4207,27161.0
2022-02-09 13:00:00,49.87,49.94,49.75,49.84,41586.0,48.4304,48.4984,48.3139,48.4013,41586.0
2022-02-09 13:05:00,49.85,49.96,49.8,49.85,21421.0,48.411,48.5178,48.3625,48.411,21421.0
2022-02-09 13:10:00,49.85,49.99,49.84,49.84,35178.0,48.411,48.547,48.4013,48.4013,35178.0
2022-02-09 13:15:00,49.85,50.05,49.83,50.03,89863.0,48.411,48.6053,48.3916,48.5858,89863.0
2022-02-09 13:20:00,50.03,50.17,50.02,50.04,30995.0,48.5858,48.7218,48.5761,48.5955,30995.0
2022-02-09 13:25:00,50.07,50.17,49.98,50.12,40234.0,48.6247,48.7218,48.5373,48.6732,40234.0
2022-02-09 13:30:00,50.13,50.19,50.04,50.18,48867.0,48.6829,48.7412,48.5955,48.7315,48867.0
2022-02-09 13:35:00,50.17,50.18,49.92,49.96,27730.0,48.7218,48.7315,48.479,48.5178,27730.0
2022-02-09 13:40:00,49.92,50.15,49.92,50.13,24246.0,48.479,48.7024,48.479,48.6829,24246.0
2022-02-09 13:45:00,50.13,50.22,50.05,50.11,20805.0,48.6829,48.7703,48.6053,48.6635,20805.0
2022-02-09 13:50:00,50.13,50.19,50.04,50.15,28506.0,48.6829,48.7412,48.5955,48.7024,28506.0
2022-02-09 13:55:00,50.15,50.43,50.15,50.43,38160.0,48.7024,48.9743,48.7024,48.9743,38160.0
2022-02-09 14:00:00,50.42,50.69,50.42,50.6,47466.0,48.9646,49.2268,48.9646,49.1394,47466.0
2022-02-09 14:05:00,50.62,50.83,50.61,50.79,47457.0,49.1588,49.3627,49.1491,49.3239,47457.0
2022-02-09 14:10:00,50.78,50.81,50.61,50.66,22569.0,49.3142,49.3433,49.1491,49.1976,22569.0
2022-02-09 14:15:00,50.66,50.8,50.53,50.54,26143.0,49.1976,49.3336,49.0714,49.0811,26143.0
2022-02-09 14:20:00,50.54,50.65,50.54,50.64,13989.0,49.0811,49.1879,49.0811,49.1782,13989.0
2022-02-09 14:25:00,50.65,50.68,50.61,50.64,9236.0,49.1879,49.2171,49.1491,49.1782,9236.0
2022-02-09 14:30:00,50.63,50.66,50.48,50.62,23346.0,49.1685,49.1976,49.0228,49.1588,23346.0
2022-02-09 14:35:00,50.65,50.83,50.62,50.79,24625.0,49.1879,49.3627,49.1588,49.3239,24625.0
2022-02-09 14:40:00,50.78,50.83,50.7,50.8,14462.0,49.3142,49.3627,49.2365,49.3336,14462.0
2022-02-09 14:45:00,50.81,50.83,50.73,50.74,13791.0,49.3433,49.3627,49.2656,49.2753,13791.0
2022-02-09 14:50:00,50.78,50.84,50.68,50.77,27642.0,49.3142,49.3724,49.2171,49.3045,27642.0
2022-02-09 14:55:00,50.77,50.77,50.37,50.43,37826.0,49.3045,49.3045,48.916,48.9743,37826.0
2022-02-09 15:00:00,50.42,50.63,50.16,50.63,51215.0,48.9646,49.1685,48.7121,49.1685,51215.0
2022-02-09 15:05:00,50.66,50.66,50.3,50.3,35043.0,49.1976,49.1976,48.848,48.848,35043.0
2022-02-09 15:10:00,50.36,50.58,50.36,50.39,44086.0,48.9063,49.12,48.9063,48.9354,44086.0
2022-02-09 15:15:00,50.4,50.7,50.36,50.7,43612.0,48.9451,49.2365,48.9063,49.2365,43612.0
2022-02-09 15:20:00,50.69,50.81,50.62,50.8,36522.0,49.2268,49.3433,49.1588,49.3336,36522.0
2022-02-09 15:25:00,50.82,50.88,50.51,50.87,62398.0,49.353,49.4113,49.052,49.4016,62398.0
2022-02-09 15:30:00,50.86,51.14,50.81,51.1,112370.0,49.3919,49.6638,49.3433,49.6249,112370.0
2022-02-09 15:35:00,51.1,51.23,51.04,51.12,51869.0,49.6249,49.7512,49.5667,49.6444,51869.0
2022-02-09 15:40:00,51.12,51.14,50.74,51.0,78488.0,49.6444,49.6638,49.2753,49.5278,78488.0
2022-02-09 15:45:00,51.01,51.18,50.89,51.03,83494.0,49.5375,49.7026,49.421,49.557,83494.0
2022-02-09 15:50:00,51.05,51.17,50.9,50.96,203799.0,49.5764,49.6929,49.4307,49.489,203799.0
2022-02-09 15:55:00,50.95,51.2,50.83,51.15,193338.0,49.4793,49.7221,49.3627,49.6735,193338.0
2022-02-10 09:30:00,47.58,48.64,47.32,48.6,415996.0,46.2066,47.236,45.9541,47.1971,415996.0
2022-02-10 09:35:00,48.65,49.35,48.65,49.12,212883.0,47.2457,47.9255,47.2457,47.7021,212883.0
2022-02-10 09:40:00,49.23,49.63,48.89,49.29,163949.0,47.8089,48.1974,47.4787,47.8672,163949.0
2022-02-10 09:45:00,49.38,49.57,48.78,49.03,103719.0,47.9546,48.1391,47.3719,47.6147,103719.0
2022-02-10 09:50:00,49.08,50.12,48.93,50.0,156388.0,47.6633,48.6732,47.5176,48.5567,156388.0
2022-02-10 09:55:00,50.02,50.37,49.83,50.0,158122.0,48.5761,48.916,48.3916,48.5567,158122.0
2022-02-10 10:00:00,50.08,50.85,49.78,50.79,164775.0,48.6344,49.3822,48.343,49.3239,164775.0
2022-02-10 10:05:00,50.78,51.38,50.6,51.34,113196.0,49.3142,49.8969,49.1394,49.858,113196.0
2022-02-10 10:10:00,51.39,51.47,50.82,50.88,131345.0,49.9066,49.9843,49.353,49.4113,131345.0
2022-02-10 10:15:00,50.85,50.9,50.39,50.56,97800.0,49.3822,49.4307,48.9354,49.1005,97800.0
2022-02-10 10:20:00,50.54,50.93,50.32,50.72,114143.0,49.0811,49.4598,48.8675,49.2559,114143.0
2022-02-10 10:25:00,50.73,51.12,50.51,51.02,92338.0,49.2656,49.6444,49.052,49.5473,92338.0
2022-02-10 10:30:00,51.03,51.73,50.99,51.42,153493.0,49.557,50.2368,49.5181,49.9357,153493.0
2022-02-10 10:35:00,51.45,51.96,51.29,51.95,110186.0,49.9648,50.4601,49.8095,50.4504,110186.0
2022-02-10 10:40:00,51.95,52.2,51.63,51.81,174252.0,50.4504,50.6932,50.1396,50.3144,174252.0
2022-02-10 10:45:00,51.78,51.92,51.39,51.87,102442.0,50.2853,50.4213,49.9066,50.3727,102442.0
2022-02-10 10:50:00,51.89,51.89,50.48,50.56,165504.0,50.3921,50.3921,49.0228,49.1005,165504.0
2022-02-10 10:55:00,50.55,50.79,50.25,50.6,141564.0,49.0908,49.3239,48.7995,49.1394,141564.0
2022-02-10 11:00:00,50.59,50.95,50.05,50.64,162421.0,49.1297,49.4793,48.6053,49.1782,162421.0
2022-02-10 11:05:00,50.62,51.11,50.43,50.83,88089.0,49.1588,49.6347,48.9743,49.3627,88089.0
2022-02-10 11:10:00,50.86,50.91,50.39,50.57,72446.0,49.3919,49.4404,48.9354,49.1102,72446.0
2022-02-10 11:15:00,50.54,50.92,50.37,50.53,83715.0,49.0811,49.4501,48.916,49.0714,83715.0
2022-02-10 11:20:00,50.57,50.84,50.14,50.52,81970.0,49.1102,49.3724,48.6927,49.0617,81970.0
2022-02-10 11:25:00,50.52,50.64,50.27,50.5,78790.0,49.0617,49.1782,48.8189,49.0423,78790.0
2022-02-10 11:30:00,50.48,50.52,49.71,49.8,120892.0,49.0228,49.0617,48.2751,48.3625,120892.0
2022-02-10 11:35:00,49.82,50.27,49.77,50.15,120675.0,48.3819,48.8189,48.3333,48.7024,120675.0
2022-02-10 11:40:00,50.11,50.65,50.1,50.65,85714.0,48.6635,49.1879,48.6538,49.1879,85714.0
2022-02-10 11:45:00,50.64,51.06,50.53,51.04,45734.0,49.1782,49.5861,49.0714,49.5667,45734.0
2022-02-10 11:50:00,51.01,51.16,50.83,50.9,41611.0,49.5375,49.6832,49.3627,49.4307,41611.0
2022-02-10 11:55:00,50.93,51.33,50.91,51.22,45380.0,49.4598,49.8483,49.4404,49.7415,45380.0
2022-02-10 12:00:00,51.25,51.27,50.69,50.79,36761.0,49.7706,49.79,49.2268,49.3239,36761.0
2022-02-10 12:05:00,50.78,51.04,50.65,50.96,35104.0,49.3142,49.5667,49.1879,49.489,35104.0
2022-02-10 12:10:00,50.89,51.14,50.8,50.92,30240.0,49.421,49.6638,49.3336,49.4501,30240.0
2022-02-10 12:15:00,50.89,51.25,50.62,51.07,46267.0,49.421,49.7706,49.1588,49.5958,46267.0
2022-02-10 12:20:00,51.08,51.4,51.08,51.18,31750.0,49.6055,49.9163,49.6055,49.7026,31750.0
2022-02-10 12:25:00,51.17,51.28,51.0,51.0,18578.0,49.6929,49.7997,49.5278,49.5278,18578.0
2022-02-10 12:30:00,51.06,51.32,50.72,50.84,41894.0,49.5861,49.8386,49.2559,49.3724,41894.0
2022-02-10 12:35:00,50.85,51.26,50.85,51.24,22321.0,49.3822,49.7803,49.3822,49.7609,22321.0
2022-02-10 12:40:00,51.21,51.29,51.02,51.05,15046.0,49.7318,49.8095,49.5473,49.5764,15046.0
2022-02-10 12:45:00,51.2,51.2,49.24,49.67,173264.0,49.7221,49.7221,47.8186,48.2362,173264.0
2022-02-10 12:50:00,49.64,49.95,48.97,49.77,89211.0,48.2071,48.5081,47.5564,48.3333,89211.0
2022-02-10 12:55:00,49.79,50.22,49.72,50.03,60872.0,48.3528,48.7703,48.2848,48.5858,60872.0
2022-02-10 13:00:00,50.02,50.53,49.87,50.43,48541.0,48.5761,49.0714,48.4304,48.9743,48541.0
2022-02-10 13:05:00,50.42,50.55,49.99,50.16,52235.0,48.9646,49.0908,48.547,48.7121,52235.0
2022-02-10 13:10:00,50.17,50.27,49.81,49.9,53649.0,48.7218,48.8189,48.3722,48.4596,53649.0
2022-02-10 13:15:00,49.88,49.9,48.94,48.95,85617.0,48.4402,48.4596,47.5273,47.537,85617.0
2022-02-10 13:20:00,48.95,49.15,48.82,49.11,61131.0,47.537,47.7312,47.4108,47.6924,61131.0
2022-02-10 13:25:00,49.15,49.21,48.64,48.65,87012.0,47.7312,47.7895,47.236,47.2457,87012.0
2022-02-10 13:30:00,48.63,48.79,48.2,48.22,82439.0,47.2262,47.3816,46.8087,46.8281,82439.0
2022-02-10 13:35:00,48.24,48.28,47.78,48.24,107808.0,46.8475,46.8863,46.4008,46.8475,107808.0
2022-02-10 13:40:00,48.2,48.67,48.19,48.64,78494.0,46.8087,47.2651,46.7989,47.236,78494.0
2022-02-10 13:45:00,48.6,48.83,48.33,48.46,38500.0,47.1971,47.4205,46.9349,47.0611,38500.0
2022-02-10 13:50:00,48.49,48.77,48.32,48.52,53597.0,47.0903,47.3622,46.9252,47.1194,53597.0
2022-02-10 13:55:00,48.56,48.87,48.3,48.87,66895.0,47.1583,47.4593,46.9058,47.4593,66895.0
2022-02-10 14:00:00,48.88,48.93,48.12,48.12,66685.0,47.469,47.5176,46.731,46.731,66685.0
2022-02-10 14:05:00,48.12,48.31,47.91,48.2,60684.0,46.731,46.9155,46.527,46.8087,60684.0
2022-02-10 14:10:00,48.25,48.3,47.81,47.86,39300.0,46.8572,46.9058,46.4299,46.4785,39300.0
2022-02-10 14:15:00,47.82,47.85,47.33,47.37,150518.0,46.4396,46.4688,45.9638,46.0026,150518.0
2022-02-10 14:20:00,47.4,47.72,47.13,47.7,134795.0,46.0317,46.3425,45.7695,46.3231,134795.0
2022-02-10 14:25:00,47.75,47.97,47.61,47.74,56376.0,46.3716,46.5853,46.2357,46.3619,56376.0
2022-02-10 14:30:00,47.72,47.99,47.57,47.75,71296.0,46.3425,46.6047,46.1968,46.3716,71296.0
2022-02-10 14:35:00,47.8,48.22,47.61,47.96,65810.0,46.4202,46.8281,46.2357,46.5756,65810.0
2022-02-10 14:40:00,48.0,48.36,47.77,47.83,57688.0,46.6144,46.964,46.3911,46.4493,57688.0
2022-02-10 14:45:00,47.86,48.11,47.52,47.53,53239.0,46.4785,46.7213,46.1483,46.158,53239.0
2022-02-10 14:50:00,47.58,47.83,47.21,47.28,64194.0,46.2066,46.4493,45.8472,45.9152,64194.0
2022-02-10 14:55:00,47.31,47.46,47.08,47.31,43547.0,45.9443,46.09,45.721,45.9443,43547.0
2022-02-10 15:00:00,47.33,47.41,46.75,47.13,161535.0,45.9638,46.0415,45.4005,45.7695,161535.0
2022-02-10 15:05:00,47.17,47.38,47.0,47.33,99177.0,45.8084,46.0123,45.6433,45.9638,99177.0
2022-02-10 15:10:00,47.34,47.59,47.22,47.33,74693.0,45.9735,46.2163,45.8569,45.9638,74693.0
2022-02-10 15:15:00,47.34,47.6,47.02,47.09,60374.0,45.9735,46.226,45.6627,45.7307,60374.0
2022-02-10 15:20:00,47.1,47.3,46.9,47.16,65134.0,45.7404,45.9346,45.5462,45.7987,65134.0
2022-02-10 15:25:00,47.2,47.25,46.87,46.91,77249.0,45.8375,45.8861,45.517,45.5559,77249.0
2022-02-10 15:30:00,46.86,46.86,46.19,46.21,126799.0,45.5073,45.5073,44.8567,44.8761,126799.0
2022-02-10 15:35:00,46.23,46.51,45.94,46.46,170868.0,44.8955,45.1674,44.6139,45.1189,170868.0
2022-02-10 15:40:00,46.5,46.53,45.95,46.09,149125.0,45.1577,45.1869,44.6236,44.7596,149125.0
2022-02-10 15:45:00,46.05,46.1,45.7,45.99,89396.0,44.7207,44.7693,44.3808,44.6624,89396.0
2022-02-10 15:50:00,45.99,46.2,45.59,45.99,182335.0,44.6624,44.8664,44.274,44.6624,182335.0
2022-02-10 15:55:00,46.0,46.72,46.0,46.35,183148.0,44.6722,45.3714,44.6722,45.0121,183148.0
2022-02-11 09:30:00,46.62,47.64,46.6,46.8,261846.0,45.2743,46.2648,45.2548,45.4491,261846.0
2022-02-11 09:35:00,46.77,46.77,46.25,46.33,142419.0,45.4199,45.4199,44.9149,44.9926,142419.0
2022-02-11 09:40:00,46.36,46.36,45.67,45.77,71984.0,45.0218,45.0218,44.3517,44.4488,71984.0
2022-02-11 09:45:00,45.9,47.19,45.85,46.87,152750.0,44.575,45.8278,44.5265,45.517,152750.0
2022-02-11 09:50:00,46.89,47.11,46.63,46.87,69245.0,45.5365,45.7501,45.284,45.517,69245.0
2022-02-11 09:55:00,46.76,46.82,45.38,45.45,99096.0,45.4102,45.4685,44.0701,44.138,99096.0
2022-02-11 10:00:00,45.5,46.17,45.38,46.1,73240.0,44.1866,44.8373,44.0701,44.7693,73240.0
2022-02-11 10:05:00,46.14,46.74,45.87,46.0,71160.0,44.8081,45.3908,44.5459,44.6722,71160.0
2022-02-11 10:10:00,46.0,46.28,45.33,45.63,63196.0,44.6722,44.9441,44.0215,44.3128,63196.0
2022-02-11 10:15:00,45.58,45.73,45.18,45.5,91786.0,44.2643,44.41,43.8758,44.1866,91786.0
2022-02-11 10:20:00,45.53,46.17,45.5,46.04,66566.0,44.2157,44.8373,44.1866,44.711,66566.0
2022-02-11 10:25:00,46.0,46.32,45.71,46.1,67815.0,44.6722,44.9829,44.3905,44.7693,67815.0
2022-02-11 10:30:00,46.11,46.55,45.89,46.07,53545.0,44.779,45.2063,44.5653,44.7401,53545.0
2022-02-11 10:35:00,46.09,46.85,45.82,46.81,65788.0,44.7596,45.4976,44.4974,45.4588,65788.0
2022-02-11 10:40:00,46.8,46.92,46.36,46.4,37599.0,45.4491,45.5656,45.0218,45.0606,37599.0
2022-02-11 10:45:00,46.37,46.47,45.91,45.94,35392.0,45.0315,45.1286,44.5848,44.6139,35392.0
2022-02-11 10:50:00,45.96,46.07,45.62,45.88,77240.0,44.6333,44.7401,44.3031,44.5556,77240.0
2022-02-11 10:55:00,45.84,45.92,45.23,45.36,69934.0,44.5168,44.5945,43.9244,44.0506,69934.0
2022-02-11 11:00:00,45.36,46.13,45.29,46.08,53275.0,44.0506,44.7984,43.9827,44.7499,53275.0
2022-02-11 11:05:00,46.04,46.04,45.28,45.28,41831.0,44.711,44.711,43.9729,43.9729,41831.0
2022-02-11 11:10:00,45.28,45.5,44.76,44.76,110550.0,43.9729,44.1866,43.468,43.468,110550.0
2022-02-11 11:15:00,44.76,44.81,44.44,44.67,45987.0,43.468,43.5165,43.1572,43.3806,45987.0
2022-02-11 11:20:00,44.71,44.88,44.54,44.7,48070.0,43.4194,43.5845,43.2543,43.4097,48070.0
2022-02-11 11:25:00,44.63,44.88,44.48,44.66,53899.0,43.3417,43.5845,43.196,43.3708,53899.0
2022-02-11 11:30:00,44.75,44.84,44.32,44.33,46486.0,43.4582,43.5456,43.0407,43.0504,46486.0
2022-02-11 11:35:00,44.34,44.51,44.01,44.14,80628.0,43.0601,43.2252,42.7396,42.8659,80628.0
2022-02-11 11:40:00,44.06,44.22,44.02,44.2,64988.0,42.7882,42.9435,42.7493,42.9241,64988.0
2022-02-11 11:45:00,44.17,44.38,43.93,44.16,65454.0,42.895,43.0989,42.6619,42.8853,65454.0
2022-02-11 11:50:00,44.13,44.35,43.83,44.16,30180.0,42.8561,43.0698,42.5648,42.8853,30180.0
2022-02-11 11:55:00,44.26,44.52,44.19,44.3,36469.0,42.9824,43.2349,42.9144,43.0212,36469.0
2022-02-11 12:00:00,44.13,44.41,44.11,44.39,17600.0,42.8561,43.1281,42.8367,43.1086,17600.0
2022-02-11 12:05:00,44.36,44.37,44.04,44.28,16298.0,43.0795,43.0892,42.7687,43.0018,16298.0
2022-02-11 12:10:00,44.29,44.72,44.28,44.53,33423.0,43.0115,43.4291,43.0018,43.2446,33423.0
2022-02-11 12:15:00,44.54,44.55,44.0,44.03,26637.0,43.2543,43.264,42.7299,42.759,26637.0
2022-02-11 12:20:00,44.09,44.11,43.89,44.0,42940.0,42.8173,42.8367,42.6231,42.7299,42940.0
2022-02-11 12:25:00,44.0,44.5,43.94,44.35,14668.0,42.7299,43.2155,42.6716,43.0698,14668.0
2022-02-11 12:30:00,44.36,44.58,44.27,44.29,17890.0,43.0795,43.2931,42.9921,43.0115,17890.0
2022-02-11 12:35:00,44.39,44.43,44.04,44.22,22380.0,43.1086,43.1475,42.7687,42.9435,22380.0
2022-02-11 12:40:00,44.25,44.32,44.01,44.01,32615.0,42.9727,43.0407,42.7396,42.7396,32615.0
2022-02-11 12:45:00,44.01,44.12,43.78,43.93,55271.0,42.7396,42.8464,42.5162,42.6619,55271.0
2022-02-11 12:50:00,43.89,43.98,43.37,43.38,50489.0,42.6231,42.7105,42.1181,42.1278,50489.0
2022-02-11 12:55:00,43.4,43.58,43.29,43.29,28647.0,42.1472,42.322,42.0404,42.0404,28647.0
2022-02-11 13:00:00,43.28,43.43,43.11,43.14,63289.0,42.0307,42.1763,41.8656,41.8947,63289.0
2022-02-11 13:05:00,43.13,43.67,43.1,43.57,33492.0,41.885,42.4094,41.8559,42.3123,33492.0
2022-02-11 13:10:00,43.6,43.6,43.3,43.39,45750.0,42.3414,42.3414,42.0501,42.1375,45750.0
2022-02-11 13:15:00,43.4,43.62,43.26,43.5,20622.0,42.1472,42.3609,42.0113,42.2443,20622.0
2022-02-11 13:20:00,43.46,43.46,43.23,43.35,23335.0,42.2055,42.2055,41.9821,42.0987,23335.0
2022-02-11 13:25:00,43.35,43.38,43.0,43.0,129082.0,42.0987,42.1278,41.7588,41.7588,129082.0
2022-02-11 13:30:00,42.98,42.98,42.23,42.31,115194.0,41.7393,41.7393,41.011,41.0887,115194.0
2022-02-11 13:35:00,42.3,42.4,41.51,41.51,126745.0,41.079,41.1761,40.3118,40.3118,126745.0
2022-02-11 13:40:00,41.5,42.05,41.5,41.84,108396.0,40.3021,40.8362,40.3021,40.6322,108396.0
2022-02-11 13:45:00,41.79,41.8,41.11,41.66,166573.0,40.5837,40.5934,39.9233,40.4574,166573.0
2022-02-11 13:50:00,41.72,41.97,41.41,41.88,65110.0,40.5157,40.7585,40.2147,40.6711,65110.0
2022-02-11 13:55:00,41.87,41.87,41.15,41.15,51478.0,40.6614,40.6614,39.9622,39.9622,51478.0
2022-02-11 14:00:00,41.12,41.51,40.57,41.03,138822.0,39.933,40.3118,39.3989,39.8456,138822.0
2022-02-11 14:05:00,40.95,41.29,40.58,40.79,91761.0,39.7679,40.0981,39.4086,39.6126,91761.0
2022-02-11 14:10:00,40.85,40.89,40.53,40.8,42753.0,39.6708,39.7097,39.3601,39.6223,42753.0
2022-02-11 14:15:00,40.72,41.5,40.72,41.25,49539.0,39.5446,40.3021,39.5446,40.0593,49539.0
2022-02-11 14:20:00,41.23,41.41,40.77,40.77,54068.0,40.0399,40.2147,39.5931,39.5931,54068.0
2022-02-11 14:25:00,40.75,40.83,40.06,40.17,135565.0,39.5737,39.6514,38.9036,39.0104,135565.0
2022-02-11 14:30:00,40.19,40.66,40.01,40.48,116577.0,39.0299,39.4863,38.8551,39.3115,116577.0
2022-02-11 14:35:00,40.46,40.46,40.09,40.09,58805.0,39.2921,39.2921,38.9328,38.9328,58805.0
2022-02-11 14:40:00,40.11,40.18,39.81,39.82,178322.0,38.9522,39.0202,38.6608,38.6706,178322.0
2022-02-11 14:45:00,39.86,39.92,39.41,39.49,92898.0,38.7094,38.7677,38.2724,38.3501,92898.0
2022-02-11 14:50:00,39.49,39.5,38.88,39.06,127833.0,38.3501,38.3598,37.7577,37.9325,127833.0
2022-02-11 14:55:00,39.06,39.49,39.06,39.48,85858.0,37.9325,38.3501,37.9325,38.3404,85858.0
2022-02-11 15:00:00,39.47,40.48,39.39,40.32,129266.0,38.3307,39.3115,38.253,39.1561,129266.0
2022-02-11 15:05:00,40.3,40.45,39.61,39.64,120410.0,39.1367,39.2824,38.4666,38.4957,120410.0
2022-02-11 15:10:00,39.65,39.73,39.29,39.45,59407.0,38.5055,38.5831,38.1559,38.3112,59407.0
2022-02-11 15:15:00,39.41,39.94,39.1,39.11,64960.0,38.2724,38.7871,37.9713,37.981,64960.0
2022-02-11 15:20:00,39.12,39.31,38.87,38.96,132410.0,37.9908,38.1753,37.748,37.8354,132410.0
2022-02-11 15:25:00,38.99,39.43,38.98,39.3,96478.0,37.8645,38.2918,37.8548,38.1656,96478.0
2022-02-11 15:30:00,39.24,39.43,38.9,39.29,84547.0,38.1073,38.2918,37.7771,38.1559,84547.0
2022-02-11 15:35:00,39.27,39.29,38.71,38.72,129850.0,38.1364,38.1559,37.5926,37.6023,129850.0
2022-02-11 15:40:00,38.73,38.92,38.42,38.81,181212.0,37.612,37.7965,37.311,37.6897,181212.0
2022-02-11 15:45:00,38.78,39.55,38.77,39.55,126814.0,37.6606,38.4083,37.6509,38.4083,126814.0
2022-02-11 15:50:00,39.59,39.73,39.23,39.52,239092.0,38.4472,38.5831,38.0976,38.3792,239092.0
2022-02-11 15:55:00,39.54,40.16,39.4,39.42,239092.0,38.3986,39.0007,38.2627,38.2821,239092.0
2022-02-14 09:30:00,39.75,40.05,39.13,39.94,489052.0,38.6026,38.8939,38.0005,38.7871,489052.0
2022-02-14 09:35:00,40.0,40.4,39.75,40.32,154131.0,38.8454,39.2338,38.6026,39.1561,154131.0
2022-02-14 09:40:00,40.26,41.07,40.17,40.67,157821.0,39.0979,39.8845,39.0104,39.496,157821.0
2022-02-14 09:45:00,40.66,41.28,40.41,41.22,103487.0,39.4863,40.0884,39.2435,40.0301,103487.0
2022-02-14 09:50:00,41.24,41.84,41.24,41.73,237043.0,40.0496,40.6322,40.0496,40.5254,237043.0
2022-02-14 09:55:00,41.74,41.77,40.88,41.02,173391.0,40.5351,40.5643,39.7,39.8359,173391.0
2022-02-14 10:00:00,41.01,41.1,40.07,40.28,184989.0,39.8262,39.9136,38.9133,39.1173,184989.0
2022-02-14 10:05:00,40.38,40.67,40.23,40.66,64487.0,39.2144,39.496,39.0687,39.4863,64487.0
2022-02-14 10:10:00,40.64,41.24,40.61,40.69,118185.0,39.4669,40.0496,39.4377,39.5154,118185.0
2022-02-14 10:15:00,40.74,40.85,40.1,40.55,107867.0,39.564,39.6708,38.9425,39.3795,107867.0
2022-02-14 10:20:00,40.53,40.76,40.16,40.6,125232.0,39.3601,39.5834,39.0007,39.428,125232.0
2022-02-14 10:25:00,40.6,40.7,40.27,40.53,79029.0,39.428,39.5251,39.1076,39.3601,79029.0
2022-02-14 10:30:00,40.51,40.6,39.84,39.98,137954.0,39.3406,39.428,38.69,38.8259,137954.0
2022-02-14 10:35:00,39.96,40.06,39.56,39.92,108441.0,38.8065,38.9036,38.4181,38.7677,108441.0
2022-02-14 10:40:00,39.91,40.5,39.85,40.33,150488.0,38.758,39.3309,38.6997,39.1658,150488.0
2022-02-14 10:45:00,40.32,40.77,40.26,40.62,65527.0,39.1561,39.5931,39.0979,39.4475,65527.0
2022-02-14 10:50:00,40.63,40.8,40.14,40.39,72389.0,39.4572,39.6223,38.9813,39.2241,72389.0
2022-02-14 10:55:00,40.35,40.55,40.11,40.17,152996.0,39.1853,39.3795,38.9522,39.0104,152996.0
2022-02-14 11:00:00,40.19,40.51,39.99,40.4,70063.0,39.0299,39.3406,38.8356,39.2338,70063.0
2022-02-14 11:05:00,40.41,40.49,40.05,40.34,56262.0,39.2435,39.3212,38.8939,39.1755,56262.0
2022-02-14 11:10:00,40.33,40.45,40.08,40.2,59337.0,39.1658,39.2824,38.923,39.0396,59337.0
2022-02-14 11:15:00,40.22,40.84,40.16,40.81,77236.0,39.059,39.6611,39.0007,39.632,77236.0
2022-02-14 11:20:00,40.81,41.03,40.67,40.89,79558.0,39.632,39.8456,39.496,39.7097,79558.0
2022-02-14 11:25:00,40.9,41.25,40.77,41.1,74543.0,39.7194,40.0593,39.5931,39.9136,74543.0
2022-02-14 11:30:00,41.11,41.25,40.76,41.1,81161.0,39.9233,40.0593,39.5834,39.9136,81161.0
2022-02-14 11:35:00,41.1,41.23,40.75,40.91,24854.0,39.9136,40.0399,39.5737,39.7291,24854.0
2022-02-14 11:40:00,40.98,41.11,40.81,40.91,23157.0,39.7971,39.9233,39.632,39.7291,23157.0
2022-02-14 11:45:00,40.95,41.07,40.78,41.0,22487.0,39.7679,39.8845,39.6028,39.8165,22487.0
2022-02-14 11:50:00,41.05,41.11,40.53,40.67,25033.0,39.865,39.9233,39.3601,39.496,25033.0
2022-02-14 11:55:00,40.68,40.89,40.6,40.83,13006.0,39.5057,39.7097,39.428,39.6514,13006.0
2022-02-14 12:00:00,40.78,41.07,40.67,40.86,36668.0,39.6028,39.8845,39.496,39.6805,36668.0
2022-02-14 12:05:00,40.87,40.9,40.69,40.7,99600.0,39.6902,39.7194,39.5154,39.5251,99600.0
2022-02-14 12:10:00,40.73,40.99,40.69,40.93,24347.0,39.5543,39.8068,39.5154,39.7485,24347.0
2022-02-14 12:15:00,40.94,41.02,40.63,40.75,34453.0,39.7582,39.8359,39.4572,39.5737,34453.0
2022-02-14 12:20:00,40.73,40.93,40.73,40.81,10984.0,39.5543,39.7485,39.5543,39.632,10984.0
2022-02-14 12:25:00,40.88,41.05,40.75,41.03,27239.0,39.7,39.865,39.5737,39.8456,27239.0
2022-02-14 12:30:00,41.05,41.26,40.95,41.02,48579.0,39.865,40.069,39.7679,39.8359,48579.0
2022-02-14 12:35:00,41.08,41.11,40.91,40.99,17917.0,39.8942,39.9233,39.7291,39.8068,17917.0
2022-02-14 12:40:00,40.95,41.15,40.84,41.06,28416.0,39.7679,39.9622,39.6611,39.8748,28416.0
2022-02-14 12:45:00,41.05,41.2,40.96,41.18,23971.0,39.865,40.0107,39.7776,39.9913,23971.0
2022-02-14 12:50:00,41.17,41.21,41.05,41.17,13049.0,39.9816,40.0204,39.865,39.9816,13049.0
2022-02-14 12:55:00,41.11,41.11,40.68,40.84,25502.0,39.9233,39.9233,39.5057,39.6611,25502.0
2022-02-14 13:00:00,40.79,40.9,40.55,40.72,41699.0,39.6126,39.7194,39.3795,39.5446,41699.0
2022-02-14 13:05:00,40.71,40.88,40.58,40.63,34147.0,39.5349,39.7,39.4086,39.4572,34147.0
2022-02-14 13:10:00,40.68,40.72,40.44,40.46,28994.0,39.5057,39.5446,39.2727,39.2921,28994.0
2022-02-14 13:15:00,40.49,40.62,40.43,40.56,16589.0,39.3212,39.4475,39.2629,39.3892,16589.0
2022-02-14 13:20:00,40.61,40.61,39.92,40.01,48316.0,39.4377,39.4377,38.7677,38.8551,48316.0
2022-02-14 13:25:00,39.98,40.22,39.93,40.08,22461.0,38.8259,39.059,38.7774,38.923,22461.0
2022-02-14 13:30:00,40.06,40.14,39.72,39.9,52074.0,38.9036,38.9813,38.5734,38.7482,52074.0
2022-02-14 13:35:00,39.88,40.08,39.83,39.92,45533.0,38.7288,38.923,38.6803,38.7677,45533.0
2022-02-14 13:40:00,39.9,40.08,39.82,39.94,62838.0,38.7482,38.923,38.6706,38.7871,62838.0
2022-02-14 13:45:00,39.91,39.99,39.54,39.61,22910.0,38.758,38.8356,38.3986,38.4666,22910.0
2022-02-14 13:50:00,39.6,39.64,38.75,38.78,138218.0,38.4569,38.4957,37.6314,37.6606,138218.0
2022-02-14 13:55:00,38.74,38.94,38.39,38.4,86685.0,37.6217,37.816,37.2818,37.2915,86685.0
2022-02-14 14:00:00,38.38,38.59,38.11,38.13,83936.0,37.2721,37.4761,37.0099,37.0293,83936.0
2022-02-14 14:05:00,38.15,38.27,37.86,38.08,162398.0,37.0488,37.1653,36.7671,36.9808,162398.0
2022-02-14 14:10:00,38.1,38.45,37.96,38.3,73164.0,37.0002,37.3401,36.8642,37.1944,73164.0
2022-02-14 14:15:00,38.28,38.41,38.15,38.34,38465.0,37.175,37.3013,37.0488,37.2333,38465.0
2022-02-14 14:20:00,38.4,38.55,38.28,38.31,46783.0,37.2915,37.4372,37.175,37.2041,46783.0
2022-02-14 14:25:00,38.26,39.43,38.09,39.06,149250.0,37.1556,38.2918,36.9905,37.9325,149250.0
2022-02-14 14:30:00,39.05,39.24,38.7,39.2,118318.0,37.9228,38.1073,37.5829,38.0684,118318.0
2022-02-14 14:35:00,39.19,39.25,38.87,39.02,94870.0,38.0587,38.117,37.748,37.8936,94870.0
2022-02-14 14:40:00,39.0,39.33,38.91,38.99,53070.0,37.8742,38.1947,37.7868,37.8645,53070.0
2022-02-14 14:45:00,38.99,39.15,38.72,38.9,67277.0,37.8645,38.0199,37.6023,37.7771,67277.0
2022-02-14 14:50:00,38.91,39.49,38.9,39.24,88375.0,37.7868,38.3501,37.7771,38.1073,88375.0
2022-02-14 14:55:00,39.25,39.43,39.2,39.36,24828.0,38.117,38.2918,38.0684,38.2238,24828.0
2022-02-14 15:00:00,39.3,39.4,39.09,39.13,20492.0,38.1656,38.2627,37.9616,38.0005,20492.0
2022-02-14 15:05:00,39.12,39.13,38.64,39.04,51488.0,37.9908,38.0005,37.5246,37.9131,51488.0
2022-02-14 15:10:00,38.98,39.38,38.77,39.27,48790.0,37.8548,38.2433,37.6509,38.1364,48790.0
2022-02-14 15:15:00,39.31,39.33,38.88,38.91,34269.0,38.1753,38.1947,37.7577,37.7868,34269.0
2022-02-14 15:20:00,38.93,39.56,38.72,39.35,68051.0,37.8062,38.4181,37.6023,38.2141,68051.0
2022-02-14 15:25:00,39.37,39.49,39.26,39.36,43010.0,38.2335,38.3501,38.1267,38.2238,43010.0
2022-02-14 15:30:00,39.33,39.91,39.31,39.86,55894.0,38.1947,38.758,38.1753,38.7094,55894.0
2022-02-14 15:35:00,39.86,39.91,39.62,39.71,36067.0,38.7094,38.758,38.4763,38.5637,36067.0
2022-02-14 15:40:00,39.73,39.83,39.44,39.66,37312.0,38.5831,38.6803,38.3015,38.5152,37312.0
2022-02-14 15:45:00,39.65,39.79,39.17,39.67,62463.0,38.5055,38.6414,38.0393,38.5249,62463.0
2022-02-14 15:50:00,39.64,39.64,39.06,39.39,75085.0,38.4957,38.4957,37.9325,38.253,75085.0
2022-02-14 15:55:00,39.34,39.6,39.28,39.56,82821.0,38.2044,38.4569,38.1461,38.4181,82821.0
2022-02-15 09:30:00,41.9,42.5,41.68,42.47,342079.0,40.6905,41.2732,40.4769,41.2441,342079.0
2022-02-15 09:35:00,42.45,42.57,42.08,42.46,170845.0,41.2246,41.3412,40.8653,41.2343,170845.0
2022-02-15 09:40:00,42.53,42.6,42.02,42.17,75474.0,41.3023,41.3703,40.807,40.9527,75474.0
2022-02-15 09:45:00,42.2,42.68,42.2,42.21,115683.0,40.9819,41.448,40.9819,40.9916,115683.0
2022-02-15 09:50:00,42.22,42.52,41.97,42.48,109077.0,41.0013,41.2926,40.7585,41.2538,109077.0
2022-02-15 09:55:00,42.49,42.86,42.37,42.71,94057.0,41.2635,41.6228,41.1469,41.4771,94057.0
2022-02-15 10:00:00,42.75,43.25,42.73,42.98,232310.0,41.516,42.0015,41.4966,41.7393,232310.0
2022-02-15 10:05:00,42.99,43.25,42.82,43.08,90478.0,41.749,42.0015,41.584,41.8364,90478.0
2022-02-15 10:10:00,43.07,43.12,42.62,42.79,82482.0,41.8267,41.8753,41.3897,41.5548,82482.0
2022-02-15 10:15:00,42.77,43.15,42.69,42.69,84475.0,41.5354,41.9044,41.4577,41.4577,84475.0
2022-02-15 10:20:00,42.72,42.95,42.53,42.87,77036.0,41.4868,41.7102,41.3023,41.6325,77036.0
2022-02-15 10:25:00,42.87,43.32,42.68,43.32,130341.0,41.6325,42.0695,41.448,42.0695,130341.0
2022-02-15 10:30:00,43.33,43.53,43.2,43.24,100060.0,42.0792,42.2735,41.953,41.9918,100060.0
2022-02-15 10:35:00,43.28,43.49,43.09,43.43,54760.0,42.0307,42.2346,41.8462,42.1763,54760.0
2022-02-15 10:40:00,43.47,43.88,43.46,43.88,97875.0,42.2152,42.6134,42.2055,42.6134,97875.0
2022-02-15 10:45:00,43.89,43.94,43.61,43.89,68557.0,42.6231,42.6716,42.3511,42.6231,68557.0
2022-02-15 10:50:00,43.88,43.99,43.8,43.98,44148.0,42.6134,42.7202,42.5357,42.7105,44148.0
2022-02-15 10:55:00,43.99,44.09,43.65,43.84,117434.0,42.7202,42.8173,42.39,42.5745,117434.0
2022-02-15 11:00:00,43.84,44.09,43.78,44.08,35674.0,42.5745,42.8173,42.5162,42.8076,35674.0
2022-02-15 11:05:00,44.1,44.27,43.85,44.26,69309.0,42.827,42.9921,42.5842,42.9824,69309.0
2022-02-15 11:10:00,44.25,44.25,43.97,43.99,83048.0,42.9727,42.9727,42.7008,42.7202,83048.0
2022-02-15 11:15:00,44.01,44.25,44.01,44.11,31836.0,42.7396,42.9727,42.7396,42.8367,31836.0
2022-02-15 11:20:00,44.16,44.42,44.15,44.32,61897.0,42.8853,43.1378,42.8756,43.0407,61897.0
2022-02-15 11:25:00,44.33,44.33,44.09,44.16,86193.0,43.0504,43.0504,42.8173,42.8853,86193.0
2022-02-15 11:30:00,44.15,44.35,44.15,44.35,27519.0,42.8756,43.0698,42.8756,43.0698,27519.0
2022-02-15 11:35:00,44.35,44.76,44.32,44.66,116812.0,43.0698,43.468,43.0407,43.3708,116812.0
2022-02-15 11:40:00,44.62,44.79,44.6,44.61,45360.0,43.332,43.4971,43.3126,43.3223,45360.0
2022-02-15 11:45:00,44.64,44.8,44.57,44.79,53237.0,43.3514,43.5068,43.2834,43.4971,53237.0
2022-02-15 11:50:00,44.78,44.91,44.78,44.81,48059.0,43.4874,43.6136,43.4874,43.5165,48059.0
2022-02-15 11:55:00,44.84,44.96,44.72,44.85,56011.0,43.5456,43.6622,43.4291,43.5554,56011.0
2022-02-15 12:00:00,44.85,45.01,44.61,44.7,112977.0,43.5554,43.7107,43.3223,43.4097,112977.0
2022-02-15 12:05:00,44.73,44.81,44.62,44.74,45757.0,43.4388,43.5165,43.332,43.4485,45757.0
2022-02-15 12:10:00,44.76,44.93,44.67,44.68,29857.0,43.468,43.633,43.3806,43.3903,29857.0
2022-02-15 12:15:00,44.69,44.74,44.16,44.3,102937.0,43.4,43.4485,42.8853,43.0212,102937.0
2022-02-15 12:20:00,44.27,44.42,44.14,44.17,55726.0,42.9921,43.1378,42.8659,42.895,55726.0
2022-02-15 12:25:00,44.19,44.26,43.98,44.24,75323.0,42.9144,42.9824,42.7105,42.963,75323.0
2022-02-15 12:30:00,44.24,44.43,44.06,44.13,44442.0,42.963,43.1475,42.7882,42.8561,44442.0
2022-02-15 12:35:00,44.15,44.3,44.11,44.17,25354.0,42.8756,43.0212,42.8367,42.895,25354.0
2022-02-15 12:40:00,44.18,44.28,44.03,44.15,26673.0,42.9047,43.0018,42.759,42.8756,26673.0
2022-02-15 12:45:00,44.15,44.19,43.61,43.65,69053.0,42.8756,42.9144,42.3511,42.39,69053.0
2022-02-15 12:50:00,43.66,43.95,43.65,43.91,26850.0,42.3997,42.6813,42.39,42.6425,26850.0
2022-02-15 12:55:00,43.88,44.09,43.86,44.03,32262.0,42.6134,42.8173,42.5939,42.759,32262.0
2022-02-15 13:00:00,44.07,44.33,43.99,44.3,58952.0,42.7979,43.0504,42.7202,43.0212,58952.0
2022-02-15 13:05:00,44.33,44.6,44.33,44.54,51399.0,43.0504,43.3126,43.0504,43.2543,51399.0
2022-02-15 13:10:00,44.53,44.62,44.47,44.6,22935.0,43.2446,43.332,43.1863,43.3126,22935.0
2022-02-15 13:15:00,44.59,44.61,44.41,44.43,26086.0,43.3029,43.3223,43.1281,43.1475,26086.0
2022-02-15 13:20:00,44.47,44.96,44.47,44.89,79635.0,43.1863,43.6622,43.1863,43.5942,79635.0
2022-02-15 13:25:00,44.91,45.01,44.85,44.92,66486.0,43.6136,43.7107,43.5554,43.6233,66486.0
2022-02-15 13:30:00,44.93,45.06,44.82,44.9,46317.0,43.633,43.7593,43.5262,43.6039,46317.0
2022-02-15 13:35:00,44.91,45.01,44.84,44.96,31370.0,43.6136,43.7107,43.5456,43.6622,31370.0
2022-02-15 13:40:00,44.95,45.03,44.83,44.9,26190.0,43.6525,43.7302,43.5359,43.6039,26190.0
2022-02-15 13:45:00,44.91,45.09,44.87,45.05,35999.0,43.6136,43.7884,43.5748,43.7496,35999.0
2022-02-15 13:50:00,45.03,45.1,44.96,45.05,29605.0,43.7302,43.7981,43.6622,43.7496,29605.0
2022-02-15 13:55:00,45.09,45.19,45.06,45.13,30707.0,43.7884,43.8855,43.7593,43.8273,30707.0
2022-02-15 14:00:00,45.15,45.31,45.07,45.12,59858.0,43.8467,44.0021,43.769,43.8176,59858.0
2022-02-15 14:05:00,45.12,45.12,44.73,44.94,66670.0,43.8176,43.8176,43.4388,43.6428,66670.0
2022-02-15 14:10:00,44.93,45.0,44.85,44.93,31248.0,43.633,43.701,43.5554,43.633,31248.0
2022-02-15 14:15:00,44.95,45.15,44.74,45.1,70690.0,43.6525,43.8467,43.4485,43.7981,70690.0
2022-02-15 14:20:00,45.09,45.25,45.06,45.12,41081.0,43.7884,43.9438,43.7593,43.8176,41081.0
2022-02-15 14:25:00,45.12,45.21,45.06,45.19,23955.0,43.8176,43.905,43.7593,43.8855,23955.0
2022-02-15 14:30:00,45.2,45.26,45.01,45.07,27812.0,43.8953,43.9535,43.7107,43.769,27812.0
2022-02-15 14:35:00,45.11,45.36,45.11,45.34,42726.0,43.8079,44.0506,43.8079,44.0312,42726.0
2022-02-15 14:40:00,45.35,45.52,45.07,45.52,76552.0,44.0409,44.206,43.769,44.206,76552.0
2022-02-15 14:45:00,45.52,45.58,45.44,45.49,44486.0,44.206,44.2643,44.1283,44.1769,44486.0
2022-02-15 14:50:00,45.48,45.59,45.37,45.53,33184.0,44.1672,44.274,44.0603,44.2157,33184.0
2022-02-15 14:55:00,45.52,45.61,45.46,45.56,46242.0,44.206,44.2934,44.1477,44.2449,46242.0
2022-02-15 15:00:00,45.55,45.83,45.48,45.83,66975.0,44.2351,44.5071,44.1672,44.5071,66975.0
2022-02-15 15:05:00,45.83,46.02,45.83,46.0,100497.0,44.5071,44.6916,44.5071,44.6722,100497.0
2022-02-15 15:10:00,46.0,46.09,45.88,46.03,59205.0,44.6722,44.7596,44.5556,44.7013,59205.0
2022-02-15 15:15:00,46.04,46.21,46.01,46.2,67026.0,44.711,44.8761,44.6819,44.8664,67026.0
2022-02-15 15:20:00,46.2,46.29,45.93,46.07,133329.0,44.8664,44.9538,44.6042,44.7401,133329.0
2022-02-15 15:25:00,46.07,46.17,45.97,46.14,52230.0,44.7401,44.8373,44.643,44.8081,52230.0
2022-02-15 15:30:00,46.15,46.17,45.45,45.47,182003.0,44.8178,44.8373,44.138,44.1575,182003.0
2022-02-15 15:35:00,45.46,45.68,45.38,45.54,86011.0,44.1477,44.3614,44.0701,44.2254,86011.0
2022-02-15 15:40:00,45.54,45.94,45.4,45.93,98457.0,44.2254,44.6139,44.0895,44.6042,98457.0
2022-02-15 15:45:00,45.93,46.03,45.68,45.77,94814.0,44.6042,44.7013,44.3614,44.4488,94814.0
2022-02-15 15:50:00,45.77,46.12,45.75,45.85,171085.0,44.4488,44.7887,44.4294,44.5265,171085.0
2022-02-15 15:55:00,45.85,46.1,45.61,46.06,142106.0,44.5265,44.7693,44.2934,44.7304,142106.0
2022-02-16 09:30:00,44.07,44.59,43.65,44.48,370582.0,42.7979,43.3029,42.39,43.196,370582.0
2022-02-16 09:35:00,44.41,44.49,43.9,44.0,93990.0,43.1281,43.2057,42.6328,42.7299,93990.0
2022-02-16 09:40:00,44.0,44.2,43.62,43.9,84364.0,42.7299,42.9241,42.3609,42.6328,84364.0
2022-02-16 09:45:00,43.87,44.36,43.82,43.95,39160.0,42.6036,43.0795,42.5551,42.6813,39160.0
2022-02-16 09:50:00,43.95,44.02,43.1,43.34,137621.0,42.6813,42.7493,41.8559,42.0889,137621.0
2022-02-16 09:55:00,43.33,43.89,43.33,43.7,86743.0,42.0792,42.6231,42.0792,42.4386,86743.0
2022-02-16 10:00:00,43.68,44.16,43.46,43.93,111155.0,42.4191,42.8853,42.2055,42.6619,111155.0
2022-02-16 10:05:00,43.93,44.34,43.79,44.1,82303.0,42.6619,43.0601,42.526,42.827,82303.0
2022-02-16 10:10:00,44.07,44.26,43.73,43.8,68807.0,42.7979,42.9824,42.4677,42.5357,68807.0
2022-02-16 10:15:00,43.83,43.89,43.35,43.6,79343.0,42.5648,42.6231,42.0987,42.3414,79343.0
2022-02-16 10:20:00,43.6,44.15,43.48,44.08,62894.0,42.3414,42.8756,42.2249,42.8076,62894.0
2022-02-16 10:25:00,44.1,44.41,43.98,44.41,94447.0,42.827,43.1281,42.7105,43.1281,94447.0
2022-02-16 10:30:00,44.34,44.65,44.24,44.64,83896.0,43.0601,43.3611,42.963,43.3514,83896.0
2022-02-16 10:35:00,44.66,44.73,44.45,44.57,44962.0,43.3708,43.4388,43.1669,43.2834,44962.0
2022-02-16 10:40:00,44.53,44.98,44.53,44.96,71119.0,43.2446,43.6816,43.2446,43.6622,71119.0
2022-02-16 10:45:00,44.94,45.01,44.56,44.67,51357.0,43.6428,43.7107,43.2737,43.3806,51357.0
2022-02-16 10:50:00,44.64,44.93,44.64,44.75,30422.0,43.3514,43.633,43.3514,43.4582,30422.0
2022-02-16 10:55:00,44.75,44.87,44.45,44.61,37181.0,43.4582,43.5748,43.1669,43.3223,37181.0
2022-02-16 11:00:00,44.63,44.72,44.38,44.65,32556.0,43.3417,43.4291,43.0989,43.3611,32556.0
2022-02-16 11:05:00,44.61,44.93,44.38,44.7,58016.0,43.3223,43.633,43.0989,43.4097,58016.0
2022-02-16 11:10:00,44.71,44.74,44.29,44.3,36722.0,43.4194,43.4485,43.0115,43.0212,36722.0
2022-02-16 11:15:00,44.29,44.53,44.16,44.18,33148.0,43.0115,43.2446,42.8853,42.9047,33148.0
2022-02-16 11:20:00,44.17,44.37,44.07,44.27,38750.0,42.895,43.0892,42.7979,42.9921,38750.0
2022-02-16 11:25:00,44.26,44.5,44.24,44.42,18604.0,42.9824,43.2155,42.963,43.1378,18604.0
2022-02-16 11:30:00,44.38,44.45,44.21,44.25,11693.0,43.0989,43.1669,42.9338,42.9727,11693.0
2022-02-16 11:35:00,44.22,44.3,44.1,44.15,17260.0,42.9435,43.0212,42.827,42.8756,17260.0
2022-02-16 11:40:00,44.19,44.25,43.95,44.0,35505.0,42.9144,42.9727,42.6813,42.7299,35505.0
2022-02-16 11:45:00,43.99,44.02,43.83,43.97,47654.0,42.7202,42.7493,42.5648,42.7008,47654.0
2022-02-16 11:50:00,44.0,44.07,43.88,43.91,46166.0,42.7299,42.7979,42.6134,42.6425,46166.0
2022-02-16 11:55:00,43.85,44.02,43.83,43.92,31808.0,42.5842,42.7493,42.5648,42.6522,31808.0
2022-02-16 12:00:00,43.95,44.02,43.85,43.9,15740.0,42.6813,42.7493,42.5842,42.6328,15740.0
2022-02-16 12:05:00,43.9,44.05,43.86,43.91,28240.0,42.6328,42.7784,42.5939,42.6425,28240.0
2022-02-16 12:10:00,43.93,43.98,43.81,43.94,12819.0,42.6619,42.7105,42.5454,42.6716,12819.0
2022-02-16 12:15:00,43.9,43.93,43.72,43.8,30160.0,42.6328,42.6619,42.458,42.5357,30160.0
2022-02-16 12:20:00,43.83,43.89,43.66,43.87,27087.0,42.5648,42.6231,42.3997,42.6036,27087.0
2022-02-16 12:25:00,43.8,43.93,43.8,43.8,24144.0,42.5357,42.6619,42.5357,42.5357,24144.0
2022-02-16 12:30:00,43.8,43.82,43.17,43.25,93942.0,42.5357,42.5551,41.9239,42.0015,93942.0
2022-02-16 12:35:00,43.21,43.42,43.21,43.4,32638.0,41.9627,42.1666,41.9627,42.1472,32638.0
2022-02-16 12:40:00,43.41,43.61,43.41,43.54,30235.0,42.1569,42.3511,42.1569,42.2832,30235.0
2022-02-16 12:45:00,43.54,43.73,43.44,43.66,44882.0,42.2832,42.4677,42.1861,42.3997,44882.0
2022-02-16 12:50:00,43.7,43.71,43.51,43.51,22747.0,42.4386,42.4483,42.254,42.254,22747.0
2022-02-16 12:55:00,43.5,43.51,43.22,43.24,17798.0,42.2443,42.254,41.9724,41.9918,17798.0
2022-02-16 13:00:00,43.23,43.39,43.05,43.07,44777.0,41.9821,42.1375,41.8073,41.8267,44777.0
2022-02-16 13:05:00,43.09,43.42,43.06,43.4,25487.0,41.8462,42.1666,41.817,42.1472,25487.0
2022-02-16 13:10:00,43.41,43.55,43.26,43.55,14226.0,42.1569,42.2929,42.0113,42.2929,14226.0
2022-02-16 13:15:00,43.56,43.61,43.51,43.57,8540.0,42.3026,42.3511,42.254,42.3123,8540.0
2022-02-16 13:20:00,43.59,43.82,43.55,43.69,63563.0,42.3317,42.5551,42.2929,42.4288,63563.0
2022-02-16 13:25:00,43.7,43.75,43.59,43.75,16738.0,42.4386,42.4871,42.3317,42.4871,16738.0
2022-02-16 13:30:00,43.75,43.75,43.52,43.63,12292.0,42.4871,42.4871,42.2637,42.3706,12292.0
2022-02-16 13:35:00,43.63,43.7,43.57,43.62,13900.0,42.3706,42.4386,42.3123,42.3609,13900.0
2022-02-16 13:40:00,43.64,43.68,43.49,43.59,15676.0,42.3803,42.4191,42.2346,42.3317,15676.0
2022-02-16 13:45:00,43.57,43.73,43.55,43.63,9726.0,42.3123,42.4677,42.2929,42.3706,9726.0
2022-02-16 13:50:00,43.69,43.76,43.67,43.71,11703.0,42.4288,42.4968,42.4094,42.4483,11703.0
2022-02-16 13:55:00,43.69,43.75,43.5,43.75,9695.0,42.4288,42.4871,42.2443,42.4871,9695.0
2022-02-16 14:00:00,43.74,44.44,43.29,43.94,75511.0,42.4774,43.1572,42.0404,42.6716,75511.0
2022-02-16 14:05:00,44.03,44.53,43.88,44.28,67651.0,42.759,43.2446,42.6134,43.0018,67651.0
2022-02-16 14:10:00,44.33,44.4,43.98,44.04,75521.0,43.0504,43.1183,42.7105,42.7687,75521.0
2022-02-16 14:15:00,44.1,44.57,44.09,44.49,68269.0,42.827,43.2834,42.8173,43.2057,68269.0
2022-02-16 14:20:00,44.45,45.41,44.4,45.39,145943.0,43.1669,44.0992,43.1183,44.0798,145943.0
2022-02-16 14:25:00,45.42,45.61,45.3,45.52,73340.0,44.1089,44.2934,43.9924,44.206,73340.0
2022-02-16 14:30:00,45.51,46.2,45.51,45.85,126914.0,44.1963,44.8664,44.1963,44.5265,126914.0
2022-02-16 14:35:00,45.88,45.94,45.48,45.65,89561.0,44.5556,44.6139,44.1672,44.3323,89561.0
2022-02-16 14:40:00,45.65,45.67,45.31,45.45,42960.0,44.3323,44.3517,44.0021,44.138,42960.0
2022-02-16 14:45:00,45.44,45.62,45.16,45.29,39211.0,44.1283,44.3031,43.8564,43.9827,39211.0
2022-02-16 14:50:00,45.28,45.5,45.21,45.39,33625.0,43.9729,44.1866,43.905,44.0798,33625.0
2022-02-16 14:55:00,45.37,45.81,45.37,45.79,46020.0,44.0603,44.4876,44.0603,44.4682,46020.0
2022-02-16 15:00:00,45.8,46.42,45.8,46.42,80928.0,44.4779,45.08,44.4779,45.08,80928.0
2022-02-16 15:05:00,46.43,46.43,46.2,46.3,73874.0,45.0897,45.0897,44.8664,44.9635,73874.0
2022-02-16 15:10:00,46.3,46.33,45.98,46.1,43352.0,44.9635,44.9926,44.6527,44.7693,43352.0
2022-02-16 15:15:00,46.13,46.28,45.99,46.21,40419.0,44.7984,44.9441,44.6624,44.8761,40419.0
2022-02-16 15:20:00,46.19,46.19,45.97,46.11,68805.0,44.8567,44.8567,44.643,44.779,68805.0
2022-02-16 15:25:00,46.15,46.4,46.09,46.38,53623.0,44.8178,45.0606,44.7596,45.0412,53623.0
2022-02-16 15:30:00,46.38,46.49,45.77,45.92,54193.0,45.0412,45.148,44.4488,44.5945,54193.0
2022-02-16 15:35:00,45.92,46.19,45.79,46.19,48318.0,44.5945,44.8567,44.4682,44.8567,48318.0
2022-02-16 15:40:00,46.17,46.25,45.92,46.02,49554.0,44.8373,44.9149,44.5945,44.6916,49554.0
2022-02-16 15:45:00,46.01,46.28,45.86,46.28,65240.0,44.6819,44.9441,44.5362,44.9441,65240.0
2022-02-16 15:50:00,46.28,46.49,45.97,46.01,98881.0,44.9441,45.148,44.643,44.6819,98881.0
2022-02-16 15:55:00,46.01,46.15,45.92,46.04,146825.0,44.6819,44.8178,44.5945,44.711,146825.0
2022-02-17 09:30:00,44.07,44.35,43.14,43.24,247931.0,42.7979,43.0698,41.8947,41.9918,247931.0
2022-02-17 09:35:00,43.29,44.18,43.18,44.18,94918.0,42.0404,42.9047,41.9336,42.9047,94918.0
2022-02-17 09:40:00,44.15,44.38,43.92,43.98,111552.0,42.8756,43.0989,42.6522,42.7105,111552.0
2022-02-17 09:45:00,44.0,44.01,42.88,43.23,234085.0,42.7299,42.7396,41.6422,41.9821,234085.0
2022-02-17 09:50:00,43.25,43.25,42.23,42.46,144192.0,42.0015,42.0015,41.011,41.2343,144192.0
2022-02-17 09:55:00,42.46,42.93,42.41,42.92,89163.0,41.2343,41.6908,41.1858,41.6811,89163.0
2022-02-17 10:00:00,42.91,43.15,42.59,42.89,107408.0,41.6714,41.9044,41.3606,41.6519,107408.0
2022-02-17 10:05:00,42.87,43.06,42.56,42.64,124886.0,41.6325,41.817,41.3315,41.4091,124886.0
2022-02-17 10:10:00,42.66,42.74,42.37,42.71,54186.0,41.4286,41.5063,41.1469,41.4771,54186.0
2022-02-17 10:15:00,42.7,42.92,42.18,42.18,124094.0,41.4674,41.6811,40.9624,40.9624,124094.0
2022-02-17 10:20:00,42.15,42.17,41.78,42.06,173840.0,40.9333,40.9527,40.574,40.8459,173840.0
2022-02-17 10:25:00,42.0,42.02,41.62,41.7,78268.0,40.7876,40.807,40.4186,40.4963,78268.0
2022-02-17 10:30:00,41.69,42.12,41.59,41.99,74480.0,40.4866,40.9042,40.3895,40.7779,74480.0
2022-02-17 10:35:00,41.98,42.34,41.92,42.15,81010.0,40.7682,41.1178,40.7099,40.9333,81010.0
2022-02-17 10:40:00,42.13,42.16,41.82,41.93,81540.0,40.9139,40.943,40.6128,40.7196,81540.0
2022-02-17 10:45:00,41.92,42.22,41.58,41.79,94723.0,40.7099,41.0013,40.3797,40.5837,94723.0
2022-02-17 10:50:00,41.83,41.92,41.6,41.87,34204.0,40.6225,40.7099,40.3992,40.6614,34204.0
2022-02-17 10:55:00,41.84,42.32,41.84,42.27,27821.0,40.6322,41.0984,40.6322,41.0498,27821.0
2022-02-17 11:00:00,42.29,42.47,42.15,42.22,30149.0,41.0693,41.2441,40.9333,41.0013,30149.0
2022-02-17 11:05:00,42.23,42.66,42.23,42.44,67312.0,41.011,41.4286,41.011,41.2149,67312.0
2022-02-17 11:10:00,42.43,42.9,42.43,42.83,47625.0,41.2052,41.6616,41.2052,41.5937,47625.0
2022-02-17 11:15:00,42.82,43.27,42.66,42.99,73755.0,41.584,42.021,41.4286,41.749,73755.0
2022-02-17 11:20:00,43.0,43.27,42.98,43.13,59094.0,41.7588,42.021,41.7393,41.885,59094.0
2022-02-17 11:25:00,43.14,43.44,43.14,43.26,56268.0,41.8947,42.1861,41.8947,42.0113,56268.0
2022-02-17 11:30:00,43.29,43.32,42.99,43.05,36609.0,42.0404,42.0695,41.749,41.8073,36609.0
2022-02-17 11:35:00,43.06,43.13,42.77,42.92,64541.0,41.817,41.885,41.5354,41.6811,64541.0
2022-02-17 11:40:00,42.94,43.17,42.87,43.07,24760.0,41.7005,41.9239,41.6325,41.8267,24760.0
2022-02-17 11:45:00,43.06,43.54,42.99,43.54,40128.0,41.817,42.2832,41.749,42.2832,40128.0
2022-02-17 11:50:00,43.52,43.53,43.17,43.21,38672.0,42.2637,42.2735,41.9239,41.9627,38672.0
2022-02-17 11:55:00,43.23,43.32,42.75,42.81,34932.0,41.9821,42.0695,41.516,41.5742,34932.0
2022-02-17 12:00:00,42.81,43.1,42.81,42.92,37506.0,41.5742,41.8559,41.5742,41.6811,37506.0
2022-02-17 12:05:00,42.92,43.0,42.47,42.56,61447.0,41.6811,41.7588,41.2441,41.3315,61447.0
2022-02-17 12:10:00,42.54,42.55,42.34,42.51,49576.0,41.312,41.3217,41.1178,41.2829,49576.0
2022-02-17 12:15:00,42.5,42.59,42.28,42.35,29483.0,41.2732,41.3606,41.0595,41.1275,29483.0
2022-02-17 12:20:00,42.34,42.75,42.31,42.67,43088.0,41.1178,41.516,41.0887,41.4383,43088.0
2022-02-17 12:25:00,42.68,42.92,42.68,42.73,53186.0,41.448,41.6811,41.448,41.4966,53186.0
2022-02-17 12:30:00,42.74,43.01,42.6,42.89,55714.0,41.5063,41.7685,41.3703,41.6519,55714.0
2022-02-17 12:35:00,42.9,43.02,42.75,42.8,26794.0,41.6616,41.7782,41.516,41.5645,26794.0
2022-02-17 12:40:00,42.79,42.94,42.62,42.88,28765.0,41.5548,41.7005,41.3897,41.6422,28765.0
2022-02-17 12:45:00,42.95,43.08,42.71,42.79,46553.0,41.7102,41.8364,41.4771,41.5548,46553.0
2022-02-17 12:50:00,42.78,42.93,42.7,42.88,26035.0,41.5451,41.6908,41.4674,41.6422,26035.0
2022-02-17 12:55:00,42.89,42.92,42.72,42.86,30874.0,41.6519,41.6811,41.4868,41.6228,30874.0
2022-02-17 13:00:00,42.84,42.96,42.67,42.7,39029.0,41.6034,41.7199,41.4383,41.4674,39029.0
2022-02-17 13:05:00,42.69,42.92,42.59,42.88,50117.0,41.4577,41.6811,41.3606,41.6422,50117.0
2022-02-17 13:10:00,42.84,42.84,42.44,42.57,56764.0,41.6034,41.6034,41.2149,41.3412,56764.0
2022-02-17 13:15:00,42.56,42.7,42.39,42.45,31497.0,41.3315,41.4674,41.1664,41.2246,31497.0
2022-02-17 13:20:00,42.47,42.55,42.1,42.19,43081.0,41.2441,41.3217,40.8847,40.9721,43081.0
2022-02-17 13:25:00,42.17,42.29,42.06,42.29,33298.0,40.9527,41.0693,40.8459,41.0693,33298.0
2022-02-17 13:30:00,42.27,42.52,42.22,42.48,51779.0,41.0498,41.2926,41.0013,41.2538,51779.0
2022-02-17 13:35:00,42.48,42.54,42.24,42.37,30975.0,41.2538,41.312,41.0207,41.1469,30975.0
2022-02-17 13:40:00,42.35,42.45,42.26,42.44,24013.0,41.1275,41.2246,41.0401,41.2149,24013.0
2022-02-17 13:45:00,42.43,42.44,42.15,42.22,31391.0,41.2052,41.2149,40.9333,41.0013,31391.0
2022-02-17 13:50:00,42.21,42.41,42.15,42.35,38133.0,40.9916,41.1858,40.9333,41.1275,38133.0
2022-02-17 13:55:00,42.34,42.46,42.27,42.4,38136.0,41.1178,41.2343,41.0498,41.1761,38136.0
2022-02-17 14:00:00,42.4,42.4,42.13,42.19,36181.0,41.1761,41.1761,40.9139,40.9721,36181.0
2022-02-17 14:05:00,42.22,42.28,42.01,42.06,29709.0,41.0013,41.0595,40.7973,40.8459,29709.0
2022-02-17 14:10:00,42.07,42.37,42.05,42.35,43608.0,40.8556,41.1469,40.8362,41.1275,43608.0
2022-02-17 14:15:00,42.34,42.34,42.15,42.23,23828.0,41.1178,41.1178,40.9333,41.011,23828.0
2022-02-17 14:20:00,42.24,42.31,41.97,42.0,93181.0,41.0207,41.0887,40.7585,40.7876,93181.0
2022-02-17 14:25:00,41.97,42.15,41.92,42.1,37377.0,40.7585,40.9333,40.7099,40.8847,37377.0
2022-02-17 14:30:00,42.11,42.2,41.89,41.96,29736.0,40.8944,40.9819,40.6808,40.7488,29736.0
2022-02-17 14:35:00,41.98,42.0,41.77,41.82,41962.0,40.7682,40.7876,40.5643,40.6128,41962.0
2022-02-17 14:40:00,41.82,41.91,41.74,41.77,39447.0,40.6128,40.7002,40.5351,40.5643,39447.0
2022-02-17 14:45:00,41.77,41.96,41.62,41.91,42128.0,40.5643,40.7488,40.4186,40.7002,42128.0
2022-02-17 14:50:00,41.91,41.91,41.62,41.76,32613.0,40.7002,40.7002,40.4186,40.5546,32613.0
2022-02-17 14:55:00,41.76,41.88,41.59,41.64,42910.0,40.5546,40.6711,40.3895,40.438,42910.0
2022-02-17 15:00:00,41.64,41.77,41.39,41.42,60587.0,40.438,40.5643,40.1952,40.2244,60587.0
2022-02-17 15:05:00,41.42,41.47,41.2,41.2,52814.0,40.2244,40.2729,40.0107,40.0107,52814.0
2022-02-17 15:10:00,41.21,41.36,41.03,41.05,57096.0,40.0204,40.1661,39.8456,39.865,57096.0
2022-02-17 15:15:00,41.06,41.28,40.99,41.24,76315.0,39.8748,40.0884,39.8068,40.0496,76315.0
2022-02-17 15:20:00,41.26,41.39,41.09,41.18,37054.0,40.069,40.1952,39.9039,39.9913,37054.0
2022-02-17 15:25:00,41.19,41.33,41.02,41.09,36652.0,40.001,40.137,39.8359,39.9039,36652.0
2022-02-17 15:30:00,41.06,41.29,40.78,40.86,70613.0,39.8748,40.0981,39.6028,39.6805,70613.0
2022-02-17 15:35:00,40.92,41.32,40.92,41.21,30086.0,39.7388,40.1273,39.7388,40.0204,30086.0
2022-02-17 15:40:00,41.19,41.28,41.05,41.19,36445.0,40.001,40.0884,39.865,40.001,36445.0
2022-02-17 15:45:00,41.22,41.44,41.18,41.3,39487.0,40.0301,40.2438,39.9913,40.1078,39487.0
2022-02-17 15:50:00,41.31,41.31,40.68,40.74,191396.0,40.1175,40.1175,39.5057,39.564,191396.0
2022-02-17 15:55:00,40.74,40.97,40.74,40.82,166115.0,39.564,39.7874,39.564,39.6417,166115.0
2022-02-18 09:30:00,41.2,41.31,40.58,40.66,216849.0,40.0107,40.1175,39.4086,39.4863,216849.0
2022-02-18 09:35:00,40.64,40.71,40.11,40.25,74795.0,39.4669,39.5349,38.9522,39.0881,74795.0
2022-02-18 09:40:00,40.23,40.27,39.58,39.6,156919.0,39.0687,39.1076,38.4375,38.4569,156919.0
2022-02-18 09:45:00,39.62,40.14,39.51,40.01,148120.0,38.4763,38.9813,38.3695,38.8551,148120.0
2022-02-18 09:50:00,40.01,40.91,40.01,40.88,182412.0,38.8551,39.7291,38.8551,39.7,182412.0
2022-02-18 09:55:00,40.89,41.01,40.55,40.6,74665.0,39.7097,39.8262,39.3795,39.428,74665.0
2022-02-18 10:00:00,40.6,40.7,40.1,40.17,82361.0,39.428,39.5251,38.9425,39.0104,82361.0
2022-02-18 10:05:00,40.19,40.48,39.88,40.0,119209.0,39.0299,39.3115,38.7288,38.8454,119209.0
2022-02-18 10:10:00,40.03,40.27,39.67,39.95,78940.0,38.8745,39.1076,38.5249,38.7968,78940.0
2022-02-18 10:15:00,39.95,40.34,39.42,39.62,134191.0,38.7968,39.1755,38.2821,38.4763,134191.0
2022-02-18 10:20:00,39.62,39.84,39.28,39.39,97332.0,38.4763,38.69,38.1461,38.253,97332.0
2022-02-18 10:25:00,39.39,39.56,39.24,39.27,54953.0,38.253,38.4181,38.1073,38.1364,54953.0
2022-02-18 10:30:00,39.28,39.28,38.75,38.86,191214.0,38.1461,38.1461,37.6314,37.7383,191214.0
2022-02-18 10:35:00,38.85,38.94,38.62,38.78,88938.0,37.7286,37.816,37.5052,37.6606,88938.0
2022-02-18 10:40:00,38.8,39.12,38.54,39.12,84139.0,37.68,37.9908,37.4275,37.9908,84139.0
2022-02-18 10:45:00,39.12,39.15,38.72,38.88,60276.0,37.9908,38.0199,37.6023,37.7577,60276.0
2022-02-18 10:50:00,38.88,39.01,38.66,38.88,74608.0,37.7577,37.8839,37.544,37.7577,74608.0
2022-02-18 10:55:00,38.86,38.94,38.64,38.72,37697.0,37.7383,37.816,37.5246,37.6023,37697.0
2022-02-18 11:00:00,38.73,38.73,38.0,38.0,201322.0,37.612,37.612,36.9031,36.9031,201322.0
2022-02-18 11:05:00,38.0,38.31,37.98,38.14,140735.0,36.9031,37.2041,36.8837,37.039,140735.0
2022-02-18 11:10:00,38.13,38.48,38.03,38.42,70414.0,37.0293,37.3692,36.9322,37.311,70414.0
2022-02-18 11:15:00,38.4,38.71,38.23,38.68,53016.0,37.2915,37.5926,37.1264,37.5635,53016.0
2022-02-18 11:20:00,38.67,39.02,38.67,38.83,81508.0,37.5537,37.8936,37.5537,37.7091,81508.0
2022-02-18 11:25:00,38.84,39.11,38.68,38.71,35586.0,37.7188,37.981,37.5635,37.5926,35586.0
2022-02-18 11:30:00,38.72,39.01,38.58,38.79,52455.0,37.6023,37.8839,37.4663,37.6703,52455.0
2022-02-18 11:35:00,38.81,39.17,38.72,39.09,37945.0,37.6897,38.0393,37.6023,37.9616,37945.0
2022-02-18 11:40:00,39.12,39.25,38.86,38.91,43049.0,37.9908,38.117,37.7383,37.7868,43049.0
2022-02-18 11:45:00,38.9,39.13,38.75,38.79,26763.0,37.7771,38.0005,37.6314,37.6703,26763.0
2022-02-18 11:50:00,38.81,38.85,38.52,38.57,35759.0,37.6897,37.7286,37.4081,37.4566,35759.0
2022-02-18 11:55:00,38.55,38.68,38.26,38.37,67487.0,37.4372,37.5635,37.1556,37.2624,67487.0
2022-02-18 12:00:00,38.35,38.45,38.26,38.36,33319.0,37.243,37.3401,37.1556,37.2527,33319.0
2022-02-18 12:05:00,38.39,38.88,38.38,38.86,58185.0,37.2818,37.7577,37.2721,37.7383,58185.0
2022-02-18 12:10:00,38.9,39.01,38.75,38.83,34957.0,37.7771,37.8839,37.6314,37.7091,34957.0
2022-02-18 12:15:00,38.82,39.42,38.75,39.2,59197.0,37.6994,38.2821,37.6314,38.0684,59197.0
2022-02-18 12:20:00,39.21,39.33,38.96,38.98,31327.0,38.0782,38.1947,37.8354,37.8548,31327.0
2022-02-18 12:25:00,38.99,39.2,38.92,38.92,40907.0,37.8645,38.0684,37.7965,37.7965,40907.0
2022-02-18 12:30:00,38.91,39.19,38.61,38.7,72898.0,37.7868,38.0587,37.4955,37.5829,72898.0
2022-02-18 12:35:00,38.73,38.83,38.31,38.32,81600.0,37.612,37.7091,37.2041,37.2139,81600.0
2022-02-18 12:40:00,38.32,38.63,38.29,38.32,52040.0,37.2139,37.5149,37.1847,37.2139,52040.0
2022-02-18 12:45:00,38.29,38.41,38.2,38.31,50551.0,37.1847,37.3013,37.0973,37.2041,50551.0
2022-02-18 12:50:00,38.3,38.47,38.16,38.31,39490.0,37.1944,37.3595,37.0585,37.2041,39490.0
2022-02-18 12:55:00,38.29,38.43,38.22,38.25,33594.0,37.1847,37.3207,37.1167,37.1459,33594.0
2022-02-18 13:00:00,38.26,38.36,38.02,38.06,47402.0,37.1556,37.2527,36.9225,36.9614,47402.0
2022-02-18 13:05:00,38.1,38.27,38.0,38.15,133765.0,37.0002,37.1653,36.9031,37.0488,133765.0
2022-02-18 13:10:00,38.14,38.15,37.82,37.88,87578.0,37.039,37.0488,36.7283,36.7866,87578.0
2022-02-18 13:15:00,37.88,38.04,37.78,37.88,67574.0,36.7866,36.9419,36.6894,36.7866,67574.0
2022-02-18 13:20:00,37.87,38.27,37.8,38.24,38368.0,36.7768,37.1653,36.7089,37.1362,38368.0
2022-02-18 13:25:00,38.24,38.25,38.03,38.16,25352.0,37.1362,37.1459,36.9322,37.0585,25352.0
2022-02-18 13:30:00,38.16,38.27,38.08,38.2,24451.0,37.0585,37.1653,36.9808,37.0973,24451.0
2022-02-18 13:35:00,38.2,38.82,38.17,38.8,45675.0,37.0973,37.6994,37.0682,37.68,45675.0
2022-02-18 13:40:00,38.81,38.82,38.59,38.7,39243.0,37.6897,37.6994,37.4761,37.5829,39243.0
2022-02-18 13:45:00,38.7,39.15,38.7,39.06,51065.0,37.5829,38.0199,37.5829,37.9325,51065.0
2022-02-18 13:50:00,39.05,39.21,39.02,39.19,33686.0,37.9228,38.0782,37.8936,38.0587,33686.0
2022-02-18 13:55:00,39.17,39.23,38.94,38.95,52809.0,38.0393,38.0976,37.816,37.8257,52809.0
2022-02-18 14:00:00,38.92,39.24,38.89,39.13,35324.0,37.7965,38.1073,37.7674,38.0005,35324.0
2022-02-18 14:05:00,39.15,39.24,38.91,38.96,49429.0,38.0199,38.1073,37.7868,37.8354,49429.0
2022-02-18 14:10:00,38.95,39.14,38.95,39.05,21342.0,37.8257,38.0102,37.8257,37.9228,21342.0
2022-02-18 14:15:00,39.01,39.62,38.96,39.56,74167.0,37.8839,38.4763,37.8354,38.4181,74167.0
2022-02-18 14:20:00,39.56,39.9,39.48,39.86,77807.0,38.4181,38.7482,38.3404,38.7094,77807.0
2022-02-18 14:25:00,39.87,40.42,39.82,40.34,99920.0,38.7191,39.2532,38.6706,39.1755,99920.0
2022-02-18 14:30:00,40.32,40.82,40.28,40.48,74727.0,39.1561,39.6417,39.1173,39.3115,74727.0
2022-02-18 14:35:00,40.48,40.64,40.34,40.38,59422.0,39.3115,39.4669,39.1755,39.2144,59422.0
2022-02-18 14:40:00,40.38,40.46,40.18,40.2,57299.0,39.2144,39.2921,39.0202,39.0396,57299.0
2022-02-18 14:45:00,40.24,40.42,40.12,40.15,40927.0,39.0784,39.2532,38.9619,38.991,40927.0
2022-02-18 14:50:00,40.16,40.72,40.05,40.72,80069.0,39.0007,39.5446,38.8939,39.5446,80069.0
2022-02-18 14:55:00,40.7,40.95,40.55,40.92,88686.0,39.5251,39.7679,39.3795,39.7388,88686.0
2022-02-18 15:00:00,40.9,41.32,40.87,41.05,100169.0,39.7194,40.1273,39.6902,39.865,100169.0
2022-02-18 15:05:00,41.04,41.25,40.71,40.86,61097.0,39.8553,40.0593,39.5349,39.6805,61097.0
2022-02-18 15:10:00,40.89,41.08,40.7,40.83,60231.0,39.7097,39.8942,39.5251,39.6514,60231.0
2022-02-18 15:15:00,40.81,40.97,40.26,40.3,61474.0,39.632,39.7874,39.0979,39.1367,61474.0
2022-02-18 15:20:00,40.3,40.47,40.09,40.23,104208.0,39.1367,39.3018,38.9328,39.0687,104208.0
2022-02-18 15:25:00,40.21,40.33,40.03,40.04,79441.0,39.0493,39.1658,38.8745,38.8842,79441.0
2022-02-18 15:30:00,40.04,40.04,39.51,39.71,116840.0,38.8842,38.8842,38.3695,38.5637,116840.0
2022-02-18 15:35:00,39.7,39.84,39.5,39.64,58194.0,38.554,38.69,38.3598,38.4957,58194.0
2022-02-18 15:40:00,39.62,40.19,39.61,40.14,66337.0,38.4763,39.0299,38.4666,38.9813,66337.0
2022-02-18 15:45:00,40.18,40.38,39.85,40.15,93889.0,39.0202,39.2144,38.6997,38.991,93889.0
2022-02-18 15:50:00,40.12,40.12,39.56,39.69,116246.0,38.9619,38.9619,38.4181,38.5443,116246.0
2022-02-18 15:55:00,39.69,39.83,39.5,39.58,159257.0,38.5443,38.6803,38.3598,38.4375,159257.0
2022-02-22 09:30:00,38.23,38.99,38.08,38.75,348849.0,37.1264,37.8645,36.9808,37.6314,348849.0
2022-02-22 09:35:00,38.8,39.38,38.44,39.29,127605.0,37.68,38.2433,37.3304,38.1559,127605.0
2022-02-22 09:40:00,39.3,39.9,38.98,39.9,153089.0,38.1656,38.7482,37.8548,38.7482,153089.0
2022-02-22 09:45:00,39.88,40.74,39.84,40.72,130262.0,38.7288,39.564,38.69,39.5446,130262.0
2022-02-22 09:50:00,40.72,41.44,40.59,41.28,161475.0,39.5446,40.2438,39.4183,40.0884,161475.0
2022-02-22 09:55:00,41.26,41.34,40.55,40.55,117604.0,40.069,40.1467,39.3795,39.3795,117604.0
2022-02-22 10:00:00,40.54,40.7,40.19,40.57,108020.0,39.3698,39.5251,39.0299,39.3989,108020.0
2022-02-22 10:05:00,40.56,40.66,40.02,40.44,78746.0,39.3892,39.4863,38.8648,39.2727,78746.0
2022-02-22 10:10:00,40.44,40.93,40.18,40.91,62932.0,39.2727,39.7485,39.0202,39.7291,62932.0
2022-02-22 10:15:00,40.92,41.05,40.61,40.95,81762.0,39.7388,39.865,39.4377,39.7679,81762.0
2022-02-22 10:20:00,40.94,41.39,40.85,40.86,89034.0,39.7582,40.1952,39.6708,39.6805,89034.0
2022-02-22 10:25:00,40.85,41.54,40.85,41.49,101570.0,39.6708,40.3409,39.6708,40.2923,101570.0
2022-02-22 10:30:00,41.53,41.55,40.82,40.9,79724.0,40.3312,40.3506,39.6417,39.7194,79724.0
2022-02-22 10:35:00,40.87,41.01,40.52,40.53,75715.0,39.6902,39.8262,39.3503,39.3601,75715.0
2022-02-22 10:40:00,40.53,40.67,40.18,40.41,80532.0,39.3601,39.496,39.0202,39.2435,80532.0
2022-02-22 10:45:00,40.41,40.51,40.12,40.35,38443.0,39.2435,39.3406,38.9619,39.1853,38443.0
2022-02-22 10:50:00,40.33,40.35,39.75,39.84,105114.0,39.1658,39.1853,38.6026,38.69,105114.0
2022-02-22 10:55:00,39.85,39.88,39.45,39.56,123802.0,38.6997,38.7288,38.3112,38.4181,123802.0
2022-02-22 11:00:00,39.56,39.78,39.42,39.52,65787.0,38.4181,38.6317,38.2821,38.3792,65787.0
2022-02-22 11:05:00,39.49,39.71,39.37,39.4,46840.0,38.3501,38.5637,38.2335,38.2627,46840.0
2022-02-22 11:10:00,39.36,39.7,39.35,39.48,44492.0,38.2238,38.554,38.2141,38.3404,44492.0
2022-02-22 11:15:00,39.49,39.51,38.86,38.93,96786.0,38.3501,38.3695,37.7383,37.8062,96786.0
2022-02-22 11:20:00,38.91,39.02,38.78,39.0,53016.0,37.7868,37.8936,37.6606,37.8742,53016.0
2022-02-22 11:25:00,39.03,39.44,38.9,39.05,78525.0,37.9034,38.3015,37.7771,37.9228,78525.0
2022-02-22 11:30:00,39.09,39.41,39.02,39.35,59842.0,37.9616,38.2724,37.8936,38.2141,59842.0
2022-02-22 11:35:00,39.35,39.44,38.97,39.11,48585.0,38.2141,38.3015,37.8451,37.981,48585.0
2022-02-22 11:40:00,39.13,39.26,39.03,39.1,30941.0,38.0005,38.1267,37.9034,37.9713,30941.0
2022-02-22 11:45:00,39.08,39.32,38.98,39.17,31001.0,37.9519,38.185,37.8548,38.0393,31001.0
2022-02-22 11:50:00,39.16,39.41,38.42,38.47,111330.0,38.0296,38.2724,37.311,37.3595,111330.0
2022-02-22 11:55:00,38.48,38.68,38.31,38.65,63627.0,37.3692,37.5635,37.2041,37.5343,63627.0
2022-02-22 12:00:00,38.64,38.98,38.59,38.8,38389.0,37.5246,37.8548,37.4761,37.68,38389.0
2022-02-22 12:05:00,38.81,39.01,38.65,38.8,35777.0,37.6897,37.8839,37.5343,37.68,35777.0
2022-02-22 12:10:00,38.81,38.82,38.44,38.49,27650.0,37.6897,37.6994,37.3304,37.3789,27650.0
2022-02-22 12:15:00,38.49,38.5,38.2,38.22,38014.0,37.3789,37.3887,37.0973,37.1167,38014.0
2022-02-22 12:20:00,38.2,38.48,38.14,38.27,53848.0,37.0973,37.3692,37.039,37.1653,53848.0
2022-02-22 12:25:00,38.24,38.57,38.2,38.38,31609.0,37.1362,37.4566,37.0973,37.2721,31609.0
2022-02-22 12:30:00,38.39,38.56,38.12,38.17,55348.0,37.2818,37.4469,37.0196,37.0682,55348.0
2022-02-22 12:35:00,38.2,38.61,38.2,38.49,57849.0,37.0973,37.4955,37.0973,37.3789,57849.0
2022-02-22 12:40:00,38.48,38.56,38.29,38.38,25407.0,37.3692,37.4469,37.1847,37.2721,25407.0
2022-02-22 12:45:00,38.35,38.41,37.9,37.96,90289.0,37.243,37.3013,36.806,36.8642,90289.0
2022-02-22 12:50:00,37.96,38.17,37.96,38.07,39533.0,36.8642,37.0682,36.8642,36.9711,39533.0
2022-02-22 12:55:00,38.1,38.3,38.07,38.19,32694.0,37.0002,37.1944,36.9711,37.0876,32694.0
2022-02-22 13:00:00,38.2,38.28,37.95,38.12,34091.0,37.0973,37.175,36.8545,37.0196,34091.0
2022-02-22 13:05:00,38.12,38.29,38.06,38.23,30210.0,37.0196,37.1847,36.9614,37.1264,30210.0
2022-02-22 13:10:00,38.23,38.54,38.23,38.35,52745.0,37.1264,37.4275,37.1264,37.243,52745.0
2022-02-22 13:15:00,38.33,38.35,37.75,37.8,85836.0,37.2236,37.243,36.6603,36.7089,85836.0
2022-02-22 13:20:00,37.81,38.01,37.79,37.98,33453.0,36.7186,36.9128,36.6992,36.8837,33453.0
2022-02-22 13:25:00,37.95,37.99,37.85,37.96,22944.0,36.8545,36.8934,36.7574,36.8642,22944.0
2022-02-22 13:30:00,37.97,38.32,37.87,38.19,50317.0,36.874,37.2139,36.7768,37.0876,50317.0
2022-02-22 13:35:00,38.2,38.2,37.82,37.9,51752.0,37.0973,37.0973,36.7283,36.806,51752.0
2022-02-22 13:40:00,37.91,38.07,37.6,37.67,56068.0,36.8157,36.9711,36.5146,36.5826,56068.0
2022-02-22 13:45:00,37.65,37.71,37.43,37.49,66371.0,36.5632,36.6215,36.3495,36.4078,66371.0
2022-02-22 13:50:00,37.49,37.52,37.28,37.28,35194.0,36.4078,36.4369,36.2039,36.2039,35194.0
2022-02-22 13:55:00,37.29,37.54,37.29,37.51,51391.0,36.2136,36.4564,36.2136,36.4272,51391.0
2022-02-22 14:00:00,37.49,37.49,37.22,37.28,42772.0,36.4078,36.4078,36.1456,36.2039,42772.0
2022-02-22 14:05:00,37.27,37.3,37.02,37.04,66304.0,36.1942,36.2233,35.9514,35.9708,66304.0
2022-02-22 14:10:00,37.03,37.32,36.84,37.25,139322.0,35.9611,36.2427,35.7766,36.1747,139322.0
2022-02-22 14:15:00,37.22,37.46,37.18,37.42,33588.0,36.1456,36.3787,36.1068,36.3398,33588.0
2022-02-22 14:20:00,37.45,37.62,36.93,37.19,81319.0,36.369,36.5341,35.864,36.1165,81319.0
2022-02-22 14:25:00,37.19,37.94,37.19,37.94,238117.0,36.1165,36.8448,36.1165,36.8448,238117.0
2022-02-22 14:30:00,37.91,38.62,37.64,38.24,220632.0,36.8157,37.5052,36.5535,37.1362,220632.0
2022-02-22 14:35:00,38.24,38.59,38.15,38.25,114647.0,37.1362,37.4761,37.0488,37.1459,114647.0
2022-02-22 14:40:00,38.25,38.42,37.77,37.84,79264.0,37.1459,37.311,36.6797,36.7477,79264.0
2022-02-22 14:45:00,37.84,38.72,37.59,38.66,92277.0,36.7477,37.6023,36.5049,37.544,92277.0
2022-02-22 14:50:00,38.68,39.61,38.68,39.4,161206.0,37.5635,38.4666,37.5635,38.2627,161206.0
2022-02-22 14:55:00,39.39,39.96,39.39,39.58,104318.0,38.253,38.8065,38.253,38.4375,104318.0
2022-02-22 15:00:00,39.64,40.5,39.56,40.5,159665.0,38.4957,39.3309,38.4181,39.3309,159665.0
2022-02-22 15:05:00,40.49,40.53,40.06,40.1,113488.0,39.3212,39.3601,38.9036,38.9425,113488.0
2022-02-22 15:10:00,40.11,40.5,40.08,40.17,80489.0,38.9522,39.3309,38.923,39.0104,80489.0
2022-02-22 15:15:00,40.17,40.49,39.94,40.11,82197.0,39.0104,39.3212,38.7871,38.9522,82197.0
2022-02-22 15:20:00,40.06,40.3,39.7,39.91,67788.0,38.9036,39.1367,38.554,38.758,67788.0
2022-02-22 15:25:00,39.91,40.37,39.85,40.02,72583.0,38.758,39.2047,38.6997,38.8648,72583.0
2022-02-22 15:30:00,40.01,40.03,39.57,39.83,83948.0,38.8551,38.8745,38.4278,38.6803,83948.0
2022-02-22 15:35:00,39.85,39.98,39.57,39.76,127182.0,38.6997,38.8259,38.4278,38.6123,127182.0
2022-02-22 15:40:00,39.77,39.88,39.22,39.34,146920.0,38.622,38.7288,38.0879,38.2044,146920.0
2022-02-22 15:45:00,39.29,39.3,38.96,38.97,133217.0,38.1559,38.1656,37.8354,37.8451,133217.0
2022-02-22 15:50:00,38.95,38.95,38.16,38.29,218572.0,37.8257,37.8257,37.0585,37.1847,218572.0
2022-02-22 15:55:00,38.3,38.79,38.29,38.6,188900.0,37.1944,37.6703,37.1847,37.4858,188900.0
2022-02-23 09:30:00,39.95,40.96,39.95,40.87,239459.0,38.7968,39.7776,38.7968,39.6902,239459.0
2022-02-23 09:35:00,40.8,41.18,40.4,41.01,201461.0,39.6223,39.9913,39.2338,39.8262,201461.0
2022-02-23 09:40:00,41.02,41.29,40.0,40.09,228300.0,39.8359,40.0981,38.8454,38.9328,228300.0
2022-02-23 09:45:00,40.13,40.66,40.08,40.43,129918.0,38.9716,39.4863,38.923,39.2629,129918.0
2022-02-23 09:50:00,40.42,40.43,39.55,39.55,118618.0,39.2532,39.2629,38.4083,38.4083,118618.0
2022-02-23 09:55:00,39.59,40.04,39.53,39.78,132639.0,38.4472,38.8842,38.3889,38.6317,132639.0
2022-02-23 10:00:00,39.76,39.76,39.19,39.56,150436.0,38.6123,38.6123,38.0587,38.4181,150436.0
2022-02-23 10:05:00,39.57,39.59,38.9,39.16,127796.0,38.4278,38.4472,37.7771,38.0296,127796.0
2022-02-23 10:10:00,39.15,39.65,39.12,39.55,88388.0,38.0199,38.5055,37.9908,38.4083,88388.0
2022-02-23 10:15:00,39.56,39.57,38.97,39.11,90044.0,38.4181,38.4278,37.8451,37.981,90044.0
2022-02-23 10:20:00,39.1,39.55,38.88,38.98,77291.0,37.9713,38.4083,37.7577,37.8548,77291.0
2022-02-23 10:25:00,38.99,39.13,38.66,38.78,81063.0,37.8645,38.0005,37.544,37.6606,81063.0
2022-02-23 10:30:00,38.77,39.12,38.56,38.97,73752.0,37.6509,37.9908,37.4469,37.8451,73752.0
2022-02-23 10:35:00,38.96,39.35,38.96,39.17,78167.0,37.8354,38.2141,37.8354,38.0393,78167.0
2022-02-23 10:40:00,39.15,39.18,38.76,38.84,61779.0,38.0199,38.049,37.6412,37.7188,61779.0
2022-02-23 10:45:00,38.79,39.02,38.7,38.7,54420.0,37.6703,37.8936,37.5829,37.5829,54420.0
2022-02-23 10:50:00,38.72,38.92,38.64,38.68,51777.0,37.6023,37.7965,37.5246,37.5635,51777.0
2022-02-23 10:55:00,38.68,38.93,38.45,38.7,95817.0,37.5635,37.8062,37.3401,37.5829,95817.0
2022-02-23 11:00:00,38.71,38.79,38.34,38.46,71759.0,37.5926,37.6703,37.2333,37.3498,71759.0
2022-02-23 11:05:00,38.43,38.54,38.12,38.19,77149.0,37.3207,37.4275,37.0196,37.0876,77149.0
2022-02-23 11:10:00,38.18,38.28,38.07,38.09,49223.0,37.0779,37.175,36.9711,36.9905,49223.0
2022-02-23 11:15:00,38.06,38.11,37.83,38.0,72031.0,36.9614,37.0099,36.738,36.9031,72031.0
2022-02-23 11:20:00,37.98,38.2,37.97,38.12,53588.0,36.8837,37.0973,36.874,37.0196,53588.0
2022-02-23 11:25:00,38.08,38.34,38.07,38.16,29511.0,36.9808,37.2333,36.9711,37.0585,29511.0
2022-02-23 11:30:00,38.17,38.66,37.95,38.42,69484.0,37.0682,37.544,36.8545,37.311,69484.0
2022-02-23 11:35:00,38.34,38.92,38.3,38.66,74061.0,37.2333,37.7965,37.1944,37.544,74061.0
2022-02-23 11:40:00,38.65,38.85,38.4,38.52,53645.0,37.5343,37.7286,37.2915,37.4081,53645.0
2022-02-23 11:45:00,38.5,38.78,38.37,38.78,58497.0,37.3887,37.6606,37.2624,37.6606,58497.0
2022-02-23 11:50:00,38.77,39.06,38.61,39.04,63598.0,37.6509,37.9325,37.4955,37.9131,63598.0
2022-02-23 11:55:00,39.07,39.28,39.0,39.06,83408.0,37.9422,38.1461,37.8742,37.9325,83408.0
2022-02-23 12:00:00,39.1,39.1,38.85,38.94,48502.0,37.9713,37.9713,37.7286,37.816,48502.0
2022-02-23 12:05:00,38.93,39.3,38.87,39.3,36403.0,37.8062,38.1656,37.748,38.1656,36403.0
2022-02-23 12:10:00,39.29,39.39,39.05,39.09,51552.0,38.1559,38.253,37.9228,37.9616,51552.0
2022-02-23 12:15:00,39.13,39.6,39.1,39.58,53066.0,38.0005,38.4569,37.9713,38.4375,53066.0
2022-02-23 12:20:00,39.58,39.72,39.48,39.64,59547.0,38.4375,38.5734,38.3404,38.4957,59547.0
2022-02-23 12:25:00,39.64,39.96,39.6,39.9,50595.0,38.4957,38.8065,38.4569,38.7482,50595.0
2022-02-23 12:30:00,39.94,39.98,39.46,39.46,55125.0,38.7871,38.8259,38.3209,38.3209,55125.0
2022-02-23 12:35:00,39.46,39.51,39.22,39.32,65925.0,38.3209,38.3695,38.0879,38.185,65925.0
2022-02-23 12:40:00,39.35,39.52,39.26,39.49,55527.0,38.2141,38.3792,38.1267,38.3501,55527.0
2022-02-23 12:45:00,39.5,39.58,39.29,39.32,54094.0,38.3598,38.4375,38.1559,38.185,54094.0
2022-02-23 12:50:00,39.36,39.36,38.86,38.86,61201.0,38.2238,38.2238,37.7383,37.7383,61201.0
2022-02-23 12:55:00,38.9,38.99,38.76,38.91,38185.0,37.7771,37.8645,37.6412,37.7868,38185.0
2022-02-23 13:00:00,38.91,38.91,38.69,38.79,30415.0,37.7868,37.7868,37.5732,37.6703,30415.0
2022-02-23 13:05:00,38.79,38.84,38.51,38.62,37890.0,37.6703,37.7188,37.3984,37.5052,37890.0
2022-02-23 13:10:00,38.63,38.66,37.91,37.96,153602.0,37.5149,37.544,36.8157,36.8642,153602.0
2022-02-23 13:15:00,37.96,38.2,37.84,38.12,59607.0,36.8642,37.0973,36.7477,37.0196,59607.0
2022-02-23 13:20:00,38.1,38.3,37.9,38.01,71740.0,37.0002,37.1944,36.806,36.9128,71740.0
2022-02-23 13:25:00,38.02,38.14,37.68,37.72,100337.0,36.9225,37.039,36.5923,36.6312,100337.0
2022-02-23 13:30:00,37.73,37.89,37.48,37.5,97358.0,36.6409,36.7963,36.3981,36.4175,97358.0
2022-02-23 13:35:00,37.51,38.06,37.51,38.04,85678.0,36.4272,36.9614,36.4272,36.9419,85678.0
2022-02-23 13:40:00,38.0,38.19,37.93,38.02,58480.0,36.9031,37.0876,36.8351,36.9225,58480.0
2022-02-23 13:45:00,38.03,38.35,37.95,38.24,54714.0,36.9322,37.243,36.8545,37.1362,54714.0
2022-02-23 13:50:00,38.24,38.29,37.56,37.67,55843.0,37.1362,37.1847,36.4758,36.5826,55843.0
2022-02-23 13:55:00,37.68,37.85,37.57,37.71,44816.0,36.5923,36.7574,36.4855,36.6215,44816.0
2022-02-23 14:00:00,37.67,37.94,37.42,37.56,56365.0,36.5826,36.8448,36.3398,36.4758,56365.0
2022-02-23 14:05:00,37.56,37.79,37.48,37.73,28729.0,36.4758,36.6992,36.3981,36.6409,28729.0
2022-02-23 14:10:00,37.76,37.92,37.61,37.67,31876.0,36.67,36.8254,36.5243,36.5826,31876.0
2022-02-23 14:15:00,37.65,37.89,37.48,37.7,66872.0,36.5632,36.7963,36.3981,36.6117,66872.0
2022-02-23 14:20:00,37.66,37.72,37.09,37.16,100267.0,36.5729,36.6312,36.0194,36.0873,100267.0
2022-02-23 14:25:00,37.15,37.22,37.02,37.09,65610.0,36.0776,36.1456,35.9514,36.0194,65610.0
2022-02-23 14:30:00,37.1,37.23,36.92,37.01,117665.0,36.0291,36.1553,35.8543,35.9417,117665.0
2022-02-23 14:35:00,37.02,37.14,36.93,36.96,50713.0,35.9514,36.0679,35.864,35.8931,50713.0
2022-02-23 14:40:00,36.96,36.98,36.63,36.71,133494.0,35.8931,35.9125,35.5726,35.6503,133494.0
2022-02-23 14:45:00,36.72,37.07,36.65,36.9,61988.0,35.66,35.9999,35.5921,35.8348,61988.0
2022-02-23 14:50:00,36.89,37.06,36.81,36.83,94238.0,35.8251,35.9902,35.7474,35.7669,94238.0
2022-02-23 14:55:00,36.83,37.05,36.75,36.87,92739.0,35.7669,35.9805,35.6892,35.8057,92739.0
2022-02-23 15:00:00,36.87,36.99,36.41,36.46,116909.0,35.8057,35.9222,35.359,35.4075,116909.0
2022-02-23 15:05:00,36.46,36.62,36.17,36.3,174701.0,35.4075,35.5629,35.1259,35.2522,174701.0
2022-02-23 15:10:00,36.28,36.35,36.02,36.22,75351.0,35.2327,35.3007,34.9802,35.1745,75351.0
2022-02-23 15:15:00,36.23,36.45,36.04,36.06,95405.0,35.1842,35.3978,34.9997,35.0191,95405.0
2022-02-23 15:20:00,36.07,36.18,35.87,36.04,205804.0,35.0288,35.1356,34.8346,34.9997,205804.0
2022-02-23 15:25:00,36.09,36.49,36.0,36.4,100589.0,35.0482,35.4367,34.9608,35.3493,100589.0
2022-02-23 15:30:00,36.38,36.5,36.11,36.28,130897.0,35.3299,35.4464,35.0676,35.2327,130897.0
2022-02-23 15:35:00,36.29,36.38,35.9,35.91,163331.0,35.2424,35.3299,34.8637,34.8734,163331.0
2022-02-23 15:40:00,35.91,36.19,35.9,36.04,93218.0,34.8734,35.1453,34.8637,34.9997,93218.0
2022-02-23 15:45:00,36.04,36.27,35.82,35.83,161002.0,34.9997,35.223,34.786,34.7957,161002.0
2022-02-23 15:50:00,35.83,36.03,35.63,35.81,293173.0,34.7957,34.99,34.6015,34.7763,293173.0
2022-02-23 15:55:00,35.83,36.06,35.8,35.87,197354.0,34.7957,35.0191,34.7666,34.8346,197354.0
2022-02-24 09:30:00,31.97,32.84,31.55,32.34,694192.0,31.0472,31.892,30.6393,31.4065,694192.0
2022-02-24 09:35:00,32.33,34.08,32.01,34.03,371079.0,31.3968,33.0962,31.086,33.0477,371079.0
2022-02-24 09:40:00,34.04,34.04,32.38,32.78,369207.0,33.0574,33.0574,31.4453,31.8338,369207.0
2022-02-24 09:45:00,32.71,33.79,32.6,33.79,198937.0,31.7658,32.8146,31.659,32.8146,198937.0
2022-02-24 09:50:00,33.79,34.0,33.33,33.42,205062.0,32.8146,33.0186,32.3679,32.4553,205062.0
2022-02-24 09:55:00,33.47,33.69,33.12,33.6,152581.0,32.5039,32.7175,32.164,32.6301,152581.0
2022-02-24 10:00:00,33.57,33.6,32.75,32.85,204780.0,32.601,32.6301,31.8046,31.9017,204780.0
2022-02-24 10:05:00,32.83,33.28,32.5,33.22,131826.0,31.8823,32.3193,31.5619,32.2611,131826.0
2022-02-24 10:10:00,33.22,34.06,33.0,33.98,170075.0,32.2611,33.0768,32.0474,32.9991,170075.0
2022-02-24 10:15:00,33.98,34.73,33.88,34.73,235048.0,32.9991,33.7275,32.902,33.7275,235048.0
2022-02-24 10:20:00,34.73,35.23,34.38,34.57,265306.0,33.7275,34.213,33.3876,33.5721,265306.0
2022-02-24 10:25:00,34.6,34.76,34.03,34.04,129314.0,33.6012,33.7566,33.0477,33.0574,129314.0
2022-02-24 10:30:00,34.03,34.27,33.56,34.13,186780.0,33.0477,33.2808,32.5913,33.1448,186780.0
2022-02-24 10:35:00,34.11,34.22,33.31,33.62,114608.0,33.1254,33.2322,32.3485,32.6495,114608.0
2022-02-24 10:40:00,33.6,33.66,33.11,33.51,94604.0,32.6301,32.6884,32.1542,32.5427,94604.0
2022-02-24 10:45:00,33.5,34.68,33.5,34.5,115956.0,32.533,33.6789,32.533,33.5041,115956.0
2022-02-24 10:50:00,34.47,34.73,34.0,34.6,73842.0,33.475,33.7275,33.0186,33.6012,73842.0
2022-02-24 10:55:00,34.6,35.05,34.55,34.6,78264.0,33.6012,34.0382,33.5527,33.6012,78264.0
2022-02-24 11:00:00,34.61,34.82,34.18,34.25,73942.0,33.6109,33.8149,33.1934,33.2613,73942.0
2022-02-24 11:05:00,34.22,35.05,34.13,34.95,83121.0,33.2322,34.0382,33.1448,33.9411,83121.0
2022-02-24 11:10:00,35.01,35.51,34.7,35.45,113278.0,33.9994,34.485,33.6983,34.4267,113278.0
2022-02-24 11:15:00,35.4,35.69,35.1,35.69,69175.0,34.3781,34.6598,34.0868,34.6598,69175.0
2022-02-24 11:20:00,35.71,35.78,35.21,35.27,89207.0,34.6792,34.7472,34.1936,34.2519,89207.0
2022-02-24 11:25:00,35.24,35.35,34.81,34.91,57333.0,34.2228,34.3296,33.8052,33.9023,57333.0
2022-02-24 11:30:00,34.93,35.2,34.71,35.01,56879.0,33.9217,34.1839,33.7081,33.9994,56879.0
2022-02-24 11:35:00,35.01,35.2,34.71,35.15,57500.0,33.9994,34.1839,33.7081,34.1354,57500.0
2022-02-24 11:40:00,35.14,35.18,34.41,34.57,63529.0,34.1256,34.1645,33.4167,33.5721,63529.0
2022-02-24 11:45:00,34.56,34.79,34.31,34.79,59559.0,33.5624,33.7857,33.3196,33.7857,59559.0
2022-02-24 11:50:00,34.79,35.31,34.74,35.24,72379.0,33.7857,34.2907,33.7372,34.2228,72379.0
2022-02-24 11:55:00,35.2,35.65,35.1,35.58,86762.0,34.1839,34.6209,34.0868,34.5529,86762.0
2022-02-24 12:00:00,35.56,35.7,35.45,35.54,41978.0,34.5335,34.6695,34.4267,34.5141,41978.0
2022-02-24 12:05:00,35.54,35.63,35.04,35.09,59493.0,34.5141,34.6015,34.0285,34.0771,59493.0
2022-02-24 12:10:00,35.09,35.19,34.52,34.54,64825.0,34.0771,34.1742,33.5235,33.543,64825.0
2022-02-24 12:15:00,34.54,34.85,34.41,34.67,69348.0,33.543,33.844,33.4167,33.6692,69348.0
2022-02-24 12:20:00,34.67,34.76,34.17,34.24,91558.0,33.6692,33.7566,33.1836,33.2516,91558.0
2022-02-24 12:25:00,34.22,34.74,34.18,34.74,44721.0,33.2322,33.7372,33.1934,33.7372,44721.0
2022-02-24 12:30:00,34.71,35.01,34.4,34.75,61526.0,33.7081,33.9994,33.407,33.7469,61526.0
2022-02-24 12:35:00,34.73,35.39,34.73,35.38,75784.0,33.7275,34.3684,33.7275,34.3587,75784.0
2022-02-24 12:40:00,35.39,35.57,35.21,35.24,75972.0,34.3684,34.5432,34.1936,34.2228,75972.0
2022-02-24 12:45:00,35.3,35.36,34.87,34.87,31990.0,34.281,34.3393,33.8634,33.8634,31990.0
2022-02-24 12:50:00,34.91,35.08,34.74,34.96,26699.0,33.9023,34.0674,33.7372,33.9508,26699.0
2022-02-24 12:55:00,35.0,35.2,34.55,34.6,32635.0,33.9897,34.1839,33.5527,33.6012,32635.0
2022-02-24 13:00:00,34.57,34.73,34.49,34.7,25117.0,33.5721,33.7275,33.4944,33.6983,25117.0
2022-02-24 13:05:00,34.72,35.13,34.71,35.13,37441.0,33.7178,34.1159,33.7081,34.1159,37441.0
2022-02-24 13:10:00,35.11,35.42,34.95,35.36,53784.0,34.0965,34.3976,33.9411,34.3393,53784.0
2022-02-24 13:15:00,35.38,35.43,34.98,35.32,45578.0,34.3587,34.4073,33.9703,34.3004,45578.0
2022-02-24 13:20:00,35.3,35.44,35.0,35.03,46327.0,34.281,34.417,33.9897,34.0188,46327.0
2022-02-24 13:25:00,35.06,35.13,34.78,34.79,37481.0,34.048,34.1159,33.776,33.7857,37481.0
2022-02-24 13:30:00,34.81,35.29,34.79,35.18,74029.0,33.8052,34.2713,33.7857,34.1645,74029.0
2022-02-24 13:35:00,35.16,35.99,35.07,35.99,158387.0,34.1451,34.9511,34.0577,34.9511,158387.0
2022-02-24 13:40:00,35.99,36.09,35.69,35.69,92592.0,34.9511,35.0482,34.6598,34.6598,92592.0
2022-02-24 13:45:00,35.69,36.7,35.48,36.7,120402.0,34.6598,35.6406,34.4558,35.6406,120402.0
2022-02-24 13:50:00,36.7,36.88,36.36,36.43,148107.0,35.6406,35.8154,35.3104,35.3784,148107.0
2022-02-24 13:55:00,36.42,36.5,35.88,36.03,91728.0,35.3687,35.4464,34.8443,34.99,91728.0
2022-02-24 14:00:00,36.0,36.12,35.51,35.91,87693.0,34.9608,35.0774,34.485,34.8734,87693.0
2022-02-24 14:05:00,35.96,36.14,35.52,35.62,91566.0,34.922,35.0968,34.4947,34.5918,91566.0
2022-02-24 14:10:00,35.66,36.4,35.63,36.33,79879.0,34.6306,35.3493,34.6015,35.2813,79879.0
2022-02-24 14:15:00,36.4,36.78,36.3,36.75,104160.0,35.3493,35.7183,35.2522,35.6892,104160.0
2022-02-24 14:20:00,36.77,36.9,36.6,36.77,102295.0,35.7086,35.8348,35.5435,35.7086,102295.0
2022-02-24 14:25:00,36.8,36.96,36.57,36.85,67318.0,35.7377,35.8931,35.5144,35.7863,67318.0
2022-02-24 14:30:00,36.83,37.63,36.82,37.62,123080.0,35.7669,36.5438,35.7572,36.5341,123080.0
2022-02-24 14:35:00,37.62,38.2,37.5,38.17,135206.0,36.5341,37.0973,36.4175,37.0682,135206.0
2022-02-24 14:40:00,38.2,38.27,37.72,37.77,123377.0,37.0973,37.1653,36.6312,36.6797,123377.0
2022-02-24 14:45:00,37.8,38.15,37.66,38.13,77109.0,36.7089,37.0488,36.5729,37.0293,77109.0
2022-02-24 14:50:00,38.12,38.32,37.88,38.25,153310.0,37.0196,37.2139,36.7866,37.1459,153310.0
2022-02-24 14:55:00,38.22,38.22,37.85,38.03,79396.0,37.1167,37.1167,36.7574,36.9322,79396.0
2022-02-24 15:00:00,38.02,38.57,37.84,38.53,258338.0,36.9225,37.4566,36.7477,37.4178,258338.0
2022-02-24 15:05:00,38.52,38.76,38.38,38.5,111368.0,37.4081,37.6412,37.2721,37.3887,111368.0
2022-02-24 15:10:00,38.5,38.62,38.35,38.6,48945.0,37.3887,37.5052,37.243,37.4858,48945.0
2022-02-24 15:15:00,38.59,38.83,38.43,38.83,83477.0,37.4761,37.7091,37.3207,37.7091,83477.0
2022-02-24 15:20:00,38.83,38.84,38.49,38.73,46451.0,37.7091,37.7188,37.3789,37.612,46451.0
2022-02-24 15:25:00,38.74,39.11,38.58,38.61,137151.0,37.6217,37.981,37.4663,37.4955,137151.0
2022-02-24 15:30:00,38.67,39.72,38.66,39.69,131339.0,37.5537,38.5734,37.544,38.5443,131339.0
2022-02-24 15:35:00,39.69,39.86,39.6,39.76,83544.0,38.5443,38.7094,38.4569,38.6123,83544.0
2022-02-24 15:40:00,39.76,39.76,39.32,39.33,140430.0,38.6123,38.6123,38.185,38.1947,140430.0
2022-02-24 15:45:00,39.31,39.56,39.07,39.16,103474.0,38.1753,38.4181,37.9422,38.0296,103474.0
2022-02-24 15:50:00,39.17,40.0,39.17,39.95,331982.0,38.0393,38.8454,38.0393,38.7968,331982.0
2022-02-24 15:55:00,39.93,40.04,39.68,39.94,209385.0,38.7774,38.8842,38.5346,38.7871,209385.0
2022-02-25 09:30:00,40.0,40.29,39.0,40.1,444691.0,38.8454,39.127,37.8742,38.9425,444691.0
2022-02-25 09:35:00,40.0,40.4,39.19,39.29,128338.0,38.8454,39.2338,38.0587,38.1559,128338.0
2022-02-25 09:40:00,39.21,39.61,38.68,38.75,181694.0,38.0782,38.4666,37.5635,37.6314,181694.0
2022-02-25 09:45:00,38.75,39.86,38.75,39.83,126446.0,37.6314,38.7094,37.6314,38.6803,126446.0
2022-02-25 09:50:00,39.79,39.97,39.12,39.43,112205.0,38.6414,38.8162,37.9908,38.2918,112205.0
2022-02-25 09:55:00,39.46,39.66,38.71,38.78,111458.0,38.3209,38.5152,37.5926,37.6606,111458.0
2022-02-25 10:00:00,38.79,38.9,38.2,38.21,158879.0,37.6703,37.7771,37.0973,37.107,158879.0
2022-02-25 10:05:00,38.21,39.1,38.17,39.05,108403.0,37.107,37.9713,37.0682,37.9228,108403.0
2022-02-25 10:10:00,39.03,39.35,38.73,38.88,89019.0,37.9034,38.2141,37.612,37.7577,89019.0
2022-02-25 10:15:00,38.89,39.25,38.62,39.22,70333.0,37.7674,38.117,37.5052,38.0879,70333.0
2022-02-25 10:20:00,39.23,39.74,39.09,39.69,107902.0,38.0976,38.5929,37.9616,38.5443,107902.0
2022-02-25 10:25:00,39.67,39.91,39.46,39.74,90703.0,38.5249,38.758,38.3209,38.5929,90703.0
2022-02-25 10:30:00,39.74,40.03,39.57,39.76,68314.0,38.5929,38.8745,38.4278,38.6123,68314.0
2022-02-25 10:35:00,39.71,39.84,39.26,39.55,60527.0,38.5637,38.69,38.1267,38.4083,60527.0
2022-02-25 10:40:00,39.6,40.32,39.58,40.32,93226.0,38.4569,39.1561,38.4375,39.1561,93226.0
2022-02-25 10:45:00,40.31,40.85,40.28,40.85,109114.0,39.1464,39.6708,39.1173,39.6708,109114.0
2022-02-25 10:50:00,40.8,40.89,40.57,40.66,44693.0,39.6223,39.7097,39.3989,39.4863,44693.0
2022-02-25 10:55:00,40.65,41.12,40.59,40.82,110889.0,39.4766,39.933,39.4183,39.6417,110889.0
2022-02-25 11:00:00,40.8,40.96,40.39,40.92,53944.0,39.6223,39.7776,39.2241,39.7388,53944.0
2022-02-25 11:05:00,40.89,40.89,40.4,40.75,36723.0,39.7097,39.7097,39.2338,39.5737,36723.0
2022-02-25 11:10:00,40.77,41.08,40.55,40.89,56346.0,39.5931,39.8942,39.3795,39.7097,56346.0
2022-02-25 11:15:00,40.86,41.27,40.6,41.27,55142.0,39.6805,40.0787,39.428,40.0787,55142.0
2022-02-25 11:20:00,41.28,41.33,41.06,41.27,57433.0,40.0884,40.137,39.8748,40.0787,57433.0
2022-02-25 11:25:00,41.25,41.27,40.95,41.07,40407.0,40.0593,40.0787,39.7679,39.8845,40407.0
2022-02-25 11:30:00,41.09,41.14,40.74,41.14,46795.0,39.9039,39.9524,39.564,39.9524,46795.0
2022-02-25 11:35:00,41.18,41.21,40.59,40.8,70302.0,39.9913,40.0204,39.4183,39.6223,70302.0
2022-02-25 11:40:00,40.81,41.02,40.65,40.83,28318.0,39.632,39.8359,39.4766,39.6514,28318.0
2022-02-25 11:45:00,40.85,41.18,40.85,41.18,42651.0,39.6708,39.9913,39.6708,39.9913,42651.0
2022-02-25 11:50:00,41.19,41.34,41.02,41.26,59880.0,40.001,40.1467,39.8359,40.069,59880.0
2022-02-25 11:55:00,41.2,41.44,41.19,41.41,38385.0,40.0107,40.2438,40.001,40.2147,38385.0
2022-02-25 12:00:00,41.43,41.57,41.35,41.43,62391.0,40.2341,40.37,40.1564,40.2341,62391.0
2022-02-25 12:05:00,41.45,41.47,41.17,41.17,46682.0,40.2535,40.2729,39.9816,39.9816,46682.0
2022-02-25 12:10:00,41.17,41.29,40.86,40.88,65990.0,39.9816,40.0981,39.6805,39.7,65990.0
2022-02-25 12:15:00,40.86,41.29,40.77,41.25,32851.0,39.6805,40.0981,39.5931,40.0593,32851.0
2022-02-25 12:20:00,41.25,41.25,41.08,41.11,25384.0,40.0593,40.0593,39.8942,39.9233,25384.0
2022-02-25 12:25:00,41.07,41.38,41.03,41.38,32123.0,39.8845,40.1855,39.8456,40.1855,32123.0
2022-02-25 12:30:00,41.39,41.61,41.39,41.59,58645.0,40.1952,40.4089,40.1952,40.3895,58645.0
2022-02-25 12:35:00,41.59,41.64,41.38,41.48,36328.0,40.3895,40.438,40.1855,40.2826,36328.0
2022-02-25 12:40:00,41.48,41.57,41.3,41.45,23483.0,40.2826,40.37,40.1078,40.2535,23483.0
2022-02-25 12:45:00,41.47,41.47,41.05,41.05,26425.0,40.2729,40.2729,39.865,39.865,26425.0
2022-02-25 12:50:00,41.03,41.03,40.58,40.59,73076.0,39.8456,39.8456,39.4086,39.4183,73076.0
2022-02-25 12:55:00,40.57,40.9,40.37,40.83,75340.0,39.3989,39.7194,39.2047,39.6514,75340.0
2022-02-25 13:00:00,40.88,41.15,40.84,41.02,88032.0,39.7,39.9622,39.6611,39.8359,88032.0
2022-02-25 13:05:00,40.99,40.99,40.62,40.7,47344.0,39.8068,39.8068,39.4475,39.5251,47344.0
2022-02-25 13:10:00,40.7,40.73,40.33,40.49,30869.0,39.5251,39.5543,39.1658,39.3212,30869.0
2022-02-25 13:15:00,40.48,40.74,40.26,40.7,20758.0,39.3115,39.564,39.0979,39.5251,20758.0
2022-02-25 13:20:00,40.71,40.83,40.57,40.83,23523.0,39.5349,39.6514,39.3989,39.6514,23523.0
2022-02-25 13:25:00,40.82,41.04,40.76,40.97,27648.0,39.6417,39.8553,39.5834,39.7874,27648.0
2022-02-25 13:30:00,41.01,41.31,40.99,41.24,39071.0,39.8262,40.1175,39.8068,40.0496,39071.0
2022-02-25 13:35:00,41.25,41.31,40.88,41.14,50912.0,40.0593,40.1175,39.7,39.9524,50912.0
2022-02-25 13:40:00,41.18,41.35,41.15,41.3,19901.0,39.9913,40.1564,39.9622,40.1078,19901.0
2022-02-25 13:45:00,41.3,41.34,41.03,41.19,20257.0,40.1078,40.1467,39.8456,40.001,20257.0
2022-02-25 13:50:00,41.19,41.35,41.03,41.03,23012.0,40.001,40.1564,39.8456,39.8456,23012.0
2022-02-25 13:55:00,41.02,41.02,40.44,40.79,57964.0,39.8359,39.8359,39.2727,39.6126,57964.0
2022-02-25 14:00:00,40.83,41.11,40.51,40.98,44056.0,39.6514,39.9233,39.3406,39.7971,44056.0
2022-02-25 14:05:00,40.98,41.02,40.41,40.44,90771.0,39.7971,39.8359,39.2435,39.2727,90771.0
2022-02-25 14:10:00,40.47,40.52,40.12,40.21,44092.0,39.3018,39.3503,38.9619,39.0493,44092.0
2022-02-25 14:15:00,40.26,40.55,40.26,40.49,26549.0,39.0979,39.3795,39.0979,39.3212,26549.0
2022-02-25 14:20:00,40.51,41.01,40.51,41.0,46614.0,39.3406,39.8262,39.3406,39.8165,46614.0
2022-02-25 14:25:00,40.94,41.05,40.82,40.86,28481.0,39.7582,39.865,39.6417,39.6805,28481.0
2022-02-25 14:30:00,40.89,41.15,40.47,40.57,50245.0,39.7097,39.9622,39.3018,39.3989,50245.0
2022-02-25 14:35:00,40.58,40.88,40.58,40.78,22772.0,39.4086,39.7,39.4086,39.6028,22772.0
2022-02-25 14:40:00,40.8,41.0,40.62,40.88,38698.0,39.6223,39.8165,39.4475,39.7,38698.0
2022-02-25 14:45:00,40.82,40.92,40.69,40.74,18234.0,39.6417,39.7388,39.5154,39.564,18234.0
2022-02-25 14:50:00,40.65,40.75,40.29,40.55,38384.0,39.4766,39.5737,39.127,39.3795,38384.0
2022-02-25 14:55:00,40.55,40.92,40.52,40.74,22008.0,39.3795,39.7388,39.3503,39.564,22008.0
2022-02-25 15:00:00,40.76,40.76,40.45,40.56,10611.0,39.5834,39.5834,39.2824,39.3892,10611.0
2022-02-25 15:05:00,40.6,40.71,40.44,40.59,20112.0,39.428,39.5349,39.2727,39.4183,20112.0
2022-02-25 15:10:00,40.68,40.78,40.5,40.78,33367.0,39.5057,39.6028,39.3309,39.6028,33367.0
2022-02-25 15:15:00,40.79,41.08,40.73,41.08,77376.0,39.6126,39.8942,39.5543,39.8942,77376.0
2022-02-25 15:20:00,41.07,41.39,40.97,41.27,63471.0,39.8845,40.1952,39.7874,40.0787,63471.0
2022-02-25 15:25:00,41.31,41.36,40.97,41.08,38061.0,40.1175,40.1661,39.7874,39.8942,38061.0
2022-02-25 15:30:00,41.11,41.29,41.06,41.08,63414.0,39.9233,40.0981,39.8748,39.8942,63414.0
2022-02-25 15:35:00,41.08,41.27,40.95,41.25,74098.0,39.8942,40.0787,39.7679,40.0593,74098.0
2022-02-25 15:40:00,41.27,41.45,41.05,41.37,107313.0,40.0787,40.2535,39.865,40.1758,107313.0
2022-02-25 15:45:00,41.35,41.45,41.21,41.28,57364.0,40.1564,40.2535,40.0204,40.0884,57364.0
2022-02-25 15:50:00,41.29,41.63,41.17,41.58,158419.0,40.0981,40.4283,39.9816,40.3797,158419.0
2022-02-25 15:55:00,41.56,41.84,41.44,41.77,314276.0,40.3603,40.6322,40.2438,40.5643,314276.0
2022-02-28 09:30:00,40.2,40.93,40.09,40.78,448468.0,39.0396,39.7485,38.9328,39.6028,448468.0
2022-02-28 09:35:00,40.8,41.01,40.34,40.44,233621.0,39.6223,39.8262,39.1755,39.2727,233621.0
2022-02-28 09:40:00,40.42,40.51,39.66,39.79,250657.0,39.2532,39.3406,38.5152,38.6414,250657.0
2022-02-28 09:45:00,39.76,40.39,39.75,40.08,146433.0,38.6123,39.2241,38.6026,38.923,146433.0
2022-02-28 09:50:00,40.09,40.8,39.79,40.57,140683.0,38.9328,39.6223,38.6414,39.3989,140683.0
2022-02-28 09:55:00,40.54,41.26,40.47,41.22,132475.0,39.3698,40.069,39.3018,40.0301,132475.0
2022-02-28 10:00:00,41.21,41.4,40.53,40.64,67099.0,40.0204,40.2049,39.3601,39.4669,67099.0
2022-02-28 10:05:00,40.67,40.89,40.35,40.57,100983.0,39.496,39.7097,39.1853,39.3989,100983.0
2022-02-28 10:10:00,40.53,40.63,40.02,40.2,82976.0,39.3601,39.4572,38.8648,39.0396,82976.0
2022-02-28 10:15:00,40.19,40.37,39.96,40.19,168529.0,39.0299,39.2047,38.8065,39.0299,168529.0
2022-02-28 10:20:00,40.25,40.65,40.15,40.45,144356.0,39.0881,39.4766,38.991,39.2824,144356.0
2022-02-28 10:25:00,40.44,40.72,40.2,40.5,124992.0,39.2727,39.5446,39.0396,39.3309,124992.0
2022-02-28 10:30:00,40.46,41.09,40.44,40.81,104777.0,39.2921,39.9039,39.2727,39.632,104777.0
2022-02-28 10:35:00,40.82,41.31,40.77,41.3,120840.0,39.6417,40.1175,39.5931,40.1078,120840.0
2022-02-28 10:40:00,41.31,41.81,41.18,41.62,154677.0,40.1175,40.6031,39.9913,40.4186,154677.0
2022-02-28 10:45:00,41.61,41.78,41.24,41.26,53426.0,40.4089,40.574,40.0496,40.069,53426.0
2022-02-28 10:50:00,41.25,41.59,41.13,41.37,69236.0,40.0593,40.3895,39.9427,40.1758,69236.0
2022-02-28 10:55:00,41.39,41.9,41.39,41.69,84177.0,40.1952,40.6905,40.1952,40.4866,84177.0
2022-02-28 11:00:00,41.71,41.93,41.46,41.81,93887.0,40.506,40.7196,40.2632,40.6031,93887.0
2022-02-28 11:05:00,41.8,41.83,41.35,41.44,65809.0,40.5934,40.6225,40.1564,40.2438,65809.0
2022-02-28 11:10:00,41.44,41.62,41.16,41.31,98901.0,40.2438,40.4186,39.9719,40.1175,98901.0
2022-02-28 11:15:00,41.31,41.78,41.28,41.64,80013.0,40.1175,40.574,40.0884,40.438,80013.0
2022-02-28 11:20:00,41.63,41.97,41.63,41.96,75478.0,40.4283,40.7585,40.4283,40.7488,75478.0
2022-02-28 11:25:00,41.93,42.08,41.76,41.91,145499.0,40.7196,40.8653,40.5546,40.7002,145499.0
2022-02-28 11:30:00,41.91,42.22,41.88,42.0,98428.0,40.7002,41.0013,40.6711,40.7876,98428.0
2022-02-28 11:35:00,42.0,42.11,41.81,41.86,63511.0,40.7876,40.8944,40.6031,40.6517,63511.0
2022-02-28 11:40:00,41.87,42.1,41.81,42.0,50074.0,40.6614,40.8847,40.6031,40.7876,50074.0
2022-02-28 11:45:00,42.01,42.06,41.61,41.76,75034.0,40.7973,40.8459,40.4089,40.5546,75034.0
2022-02-28 11:50:00,41.78,41.85,41.64,41.74,33776.0,40.574,40.642,40.438,40.5351,33776.0
2022-02-28 11:55:00,41.76,41.89,41.69,41.82,33531.0,40.5546,40.6808,40.4866,40.6128,33531.0
2022-02-28 12:00:00,41.77,41.96,41.65,41.68,48981.0,40.5643,40.7488,40.4477,40.4769,48981.0
2022-02-28 12:05:00,41.67,41.71,40.85,40.87,83981.0,40.4671,40.506,39.6708,39.6902,83981.0
2022-02-28 12:10:00,40.85,40.86,40.27,40.47,86023.0,39.6708,39.6805,39.1076,39.3018,86023.0
2022-02-28 12:15:00,40.49,40.52,40.25,40.4,53232.0,39.3212,39.3503,39.0881,39.2338,53232.0
2022-02-28 12:20:00,40.35,40.56,40.07,40.15,65552.0,39.1853,39.3892,38.9133,38.991,65552.0
2022-02-28 12:25:00,40.17,40.32,40.12,40.23,26261.0,39.0104,39.1561,38.9619,39.0687,26261.0
2022-02-28 12:30:00,40.18,40.4,39.97,40.08,70297.0,39.0202,39.2338,38.8162,38.923,70297.0
2022-02-28 12:35:00,40.11,40.18,39.78,39.81,50178.0,38.9522,39.0202,38.6317,38.6608,50178.0
2022-02-28 12:40:00,39.8,39.92,39.52,39.52,100602.0,38.6511,38.7677,38.3792,38.3792,100602.0
2022-02-28 12:45:00,39.52,39.64,39.29,39.6,75034.0,38.3792,38.4957,38.1559,38.4569,75034.0
2022-02-28 12:50:00,39.58,39.61,39.28,39.46,53236.0,38.4375,38.4666,38.1461,38.3209,53236.0
2022-02-28 12:55:00,39.45,39.83,39.36,39.79,92570.0,38.3112,38.6803,38.2238,38.6414,92570.0
2022-02-28 13:00:00,39.77,40.2,39.74,40.1,98592.0,38.622,39.0396,38.5929,38.9425,98592.0
2022-02-28 13:05:00,40.12,40.48,40.1,40.45,38129.0,38.9619,39.3115,38.9425,39.2824,38129.0
2022-02-28 13:10:00,40.42,40.63,40.35,40.44,48336.0,39.2532,39.4572,39.1853,39.2727,48336.0
2022-02-28 13:15:00,40.44,40.49,39.75,39.83,84677.0,39.2727,39.3212,38.6026,38.6803,84677.0
2022-02-28 13:20:00,39.75,39.85,39.52,39.7,29802.0,38.6026,38.6997,38.3792,38.554,29802.0
2022-02-28 13:25:00,39.65,40.1,39.63,40.01,143599.0,38.5055,38.9425,38.486,38.8551,143599.0
2022-02-28 13:30:00,39.98,40.21,39.74,39.79,62119.0,38.8259,39.0493,38.5929,38.6414,62119.0
2022-02-28 13:35:00,39.87,40.2,39.8,40.13,22414.0,38.7191,39.0396,38.6511,38.9716,22414.0
2022-02-28 13:40:00,40.07,40.28,39.96,40.02,93610.0,38.9133,39.1173,38.8065,38.8648,93610.0
2022-02-28 13:45:00,39.97,40.08,39.74,40.05,22893.0,38.8162,38.923,38.5929,38.8939,22893.0
2022-02-28 13:50:00,40.09,40.44,40.09,40.28,47337.0,38.9328,39.2727,38.9328,39.1173,47337.0
2022-02-28 13:55:00,40.28,40.35,40.03,40.22,28366.0,39.1173,39.1853,38.8745,39.059,28366.0
2022-02-28 14:00:00,40.18,40.18,39.25,39.33,71169.0,39.0202,39.0202,38.117,38.1947,71169.0
2022-02-28 14:05:00,39.31,39.36,38.76,38.79,140373.0,38.1753,38.2238,37.6412,37.6703,140373.0
2022-02-28 14:10:00,38.8,39.1,38.66,39.03,76579.0,37.68,37.9713,37.544,37.9034,76579.0
2022-02-28 14:15:00,39.02,39.32,38.87,39.28,56144.0,37.8936,38.185,37.748,38.1461,56144.0
2022-02-28 14:20:00,39.3,39.3,38.65,38.7,75393.0,38.1656,38.1656,37.5343,37.5829,75393.0
2022-02-28 14:25:00,38.71,39.01,38.65,38.83,47398.0,37.5926,37.8839,37.5343,37.7091,47398.0
2022-02-28 14:30:00,38.9,39.0,38.63,38.76,49711.0,37.7771,37.8742,37.5149,37.6412,49711.0
2022-02-28 14:35:00,38.75,39.09,38.58,38.62,49403.0,37.6314,37.9616,37.4663,37.5052,49403.0
2022-02-28 14:40:00,38.66,39.38,38.58,39.24,48319.0,37.544,38.2433,37.4663,38.1073,48319.0
2022-02-28 14:45:00,39.25,39.32,38.98,39.14,36308.0,38.117,38.185,37.8548,38.0102,36308.0
2022-02-28 14:50:00,39.19,39.22,38.99,39.19,31275.0,38.0587,38.0879,37.8645,38.0587,31275.0
2022-02-28 14:55:00,39.16,39.54,39.11,39.4,53551.0,38.0296,38.3986,37.981,38.2627,53551.0
2022-02-28 15:00:00,39.4,39.4,39.19,39.2,22863.0,38.2627,38.2627,38.0587,38.0684,22863.0
2022-02-28 15:05:00,39.24,39.29,38.85,39.19,46194.0,38.1073,38.1559,37.7286,38.0587,46194.0
2022-02-28 15:10:00,39.17,39.25,38.87,39.0,52480.0,38.0393,38.117,37.748,37.8742,52480.0
2022-02-28 15:15:00,39.04,39.45,38.98,39.34,49383.0,37.9131,38.3112,37.8548,38.2044,49383.0
2022-02-28 15:20:00,39.32,39.84,39.32,39.74,72508.0,38.185,38.69,38.185,38.5929,72508.0
2022-02-28 15:25:00,39.71,39.95,39.6,39.74,99770.0,38.5637,38.7968,38.4569,38.5929,99770.0
2022-02-28 15:30:00,39.72,39.72,39.35,39.36,94062.0,38.5734,38.5734,38.2141,38.2238,94062.0
2022-02-28 15:35:00,39.35,39.35,39.01,39.16,66512.0,38.2141,38.2141,37.8839,38.0296,66512.0
2022-02-28 15:40:00,39.21,39.85,39.19,39.8,84993.0,38.0782,38.6997,38.0587,38.6511,84993.0
2022-02-28 15:45:00,39.79,40.27,39.79,40.11,195785.0,38.6414,39.1076,38.6414,38.9522,195785.0
2022-02-28 15:50:00,40.17,40.6,40.05,40.56,220201.0,39.0104,39.428,38.8939,39.3892,220201.0
2022-02-28 15:55:00,40.59,41.01,40.52,41.01,233253.0,39.4183,39.8262,39.3503,39.8262,233253.0
2022-03-01 09:30:00,40.78,40.94,40.02,40.92,285096.0,39.6028,39.7582,38.8648,39.7388,285096.0
2022-03-01 09:35:00,40.92,41.3,40.65,40.94,124332.0,39.7388,40.1078,39.4766,39.7582,124332.0
2022-03-01 09:40:00,40.96,40.98,40.07,40.19,79615.0,39.7776,39.7971,38.9133,39.0299,79615.0
2022-03-01 09:45:00,40.3,40.49,39.9,40.48,125758.0,39.1367,39.3212,38.7482,39.3115,125758.0
2022-03-01 09:50:00,40.5,40.6,39.83,40.28,96192.0,39.3309,39.428,38.6803,39.1173,96192.0
2022-03-01 09:55:00,40.32,40.36,40.0,40.11,52680.0,39.1561,39.195,38.8454,38.9522,52680.0
2022-03-01 10:00:00,40.2,40.65,39.65,39.75,115995.0,39.0396,39.4766,38.5055,38.6026,115995.0
2022-03-01 10:05:00,39.72,40.1,39.63,39.77,78557.0,38.5734,38.9425,38.486,38.622,78557.0
2022-03-01 10:10:00,39.75,39.75,39.19,39.49,88070.0,38.6026,38.6026,38.0587,38.3501,88070.0
2022-03-01 10:15:00,39.51,40.13,39.46,40.05,92489.0,38.3695,38.9716,38.3209,38.8939,92489.0
2022-03-01 10:20:00,40.09,40.38,40.01,40.19,117378.0,38.9328,39.2144,38.8551,39.0299,117378.0
2022-03-01 10:25:00,40.2,40.41,39.91,40.08,93149.0,39.0396,39.2435,38.758,38.923,93149.0
2022-03-01 10:30:00,40.08,40.33,39.83,39.97,85830.0,38.923,39.1658,38.6803,38.8162,85830.0
2022-03-01 10:35:00,39.98,40.08,39.67,39.8,50644.0,38.8259,38.923,38.5249,38.6511,50644.0
2022-03-01 10:40:00,39.78,39.82,38.93,38.93,170179.0,38.6317,38.6706,37.8062,37.8062,170179.0
2022-03-01 10:45:00,38.92,39.27,38.89,39.15,95669.0,37.7965,38.1364,37.7674,38.0199,95669.0
2022-03-01 10:50:00,39.16,39.34,38.96,39.28,119526.0,38.0296,38.2044,37.8354,38.1461,119526.0
2022-03-01 10:55:00,39.27,39.29,38.9,39.11,69025.0,38.1364,38.1559,37.7771,37.981,69025.0
2022-03-01 11:00:00,39.04,39.48,39.0,39.36,68834.0,37.9131,38.3404,37.8742,38.2238,68834.0
2022-03-01 11:05:00,39.37,39.53,39.17,39.25,58664.0,38.2335,38.3889,38.0393,38.117,58664.0
2022-03-01 11:10:00,39.26,39.65,39.15,39.58,37233.0,38.1267,38.5055,38.0199,38.4375,37233.0
2022-03-01 11:15:00,39.54,39.61,39.17,39.22,62357.0,38.3986,38.4666,38.0393,38.0879,62357.0
2022-03-01 11:20:00,39.22,39.41,39.12,39.26,36753.0,38.0879,38.2724,37.9908,38.1267,36753.0
2022-03-01 11:25:00,39.25,39.26,38.69,38.77,95670.0,38.117,38.1267,37.5732,37.6509,95670.0
2022-03-01 11:30:00,38.78,38.8,38.02,38.06,194448.0,37.6606,37.68,36.9225,36.9614,194448.0
2022-03-01 11:35:00,38.08,38.13,37.92,37.99,199213.0,36.9808,37.0293,36.8254,36.8934,199213.0
2022-03-01 11:40:00,37.99,38.04,37.72,38.04,129574.0,36.8934,36.9419,36.6312,36.9419,129574.0
2022-03-01 11:45:00,38.03,38.03,37.53,37.74,89768.0,36.9322,36.9322,36.4467,36.6506,89768.0
2022-03-01 11:50:00,37.74,37.81,37.51,37.65,68524.0,36.6506,36.7186,36.4272,36.5632,68524.0
2022-03-01 11:55:00,37.65,37.65,37.28,37.35,153355.0,36.5632,36.5632,36.2039,36.2719,153355.0
2022-03-01 12:00:00,37.33,37.5,37.19,37.22,68568.0,36.2524,36.4175,36.1165,36.1456,68568.0
2022-03-01 12:05:00,37.26,37.39,36.87,36.9,184463.0,36.1844,36.3107,35.8057,35.8348,184463.0
2022-03-01 12:10:00,36.88,37.18,36.76,37.17,95241.0,35.8154,36.1068,35.6989,36.097,95241.0
2022-03-01 12:15:00,37.14,37.58,37.04,37.48,122290.0,36.0679,36.4952,35.9708,36.3981,122290.0
2022-03-01 12:20:00,37.5,37.54,37.16,37.32,59498.0,36.4175,36.4564,36.0873,36.2427,59498.0
2022-03-01 12:25:00,37.28,37.48,37.06,37.32,37003.0,36.2039,36.3981,35.9902,36.2427,37003.0
2022-03-01 12:30:00,37.31,37.4,37.09,37.13,43084.0,36.233,36.3204,36.0194,36.0582,43084.0
2022-03-01 12:35:00,37.16,37.21,36.89,36.91,36181.0,36.0873,36.1359,35.8251,35.8446,36181.0
2022-03-01 12:40:00,37.0,37.28,36.95,37.24,31168.0,35.932,36.2039,35.8834,36.165,31168.0
2022-03-01 12:45:00,37.26,37.59,37.08,37.5,37205.0,36.1844,36.5049,36.0096,36.4175,37205.0
2022-03-01 12:50:00,37.45,37.62,37.31,37.43,59935.0,36.369,36.5341,36.233,36.3495,59935.0
2022-03-01 12:55:00,37.41,37.51,37.18,37.41,27857.0,36.3301,36.4272,36.1068,36.3301,27857.0
2022-03-01 13:00:00,37.4,37.65,37.19,37.33,58673.0,36.3204,36.5632,36.1165,36.2524,58673.0
2022-03-01 13:05:00,37.32,37.35,36.9,36.94,70516.0,36.2427,36.2719,35.8348,35.8737,70516.0
2022-03-01 13:10:00,36.96,36.96,36.68,36.74,54464.0,35.8931,35.8931,35.6212,35.6795,54464.0
2022-03-01 13:15:00,36.73,36.73,36.56,36.61,25834.0,35.6697,35.6697,35.5047,35.5532,25834.0
2022-03-01 13:20:00,36.59,36.79,36.52,36.54,34406.0,35.5338,35.728,35.4658,35.4852,34406.0
2022-03-01 13:25:00,36.54,36.56,36.1,36.12,106728.0,35.4852,35.5047,35.0579,35.0774,106728.0
2022-03-01 13:30:00,36.11,36.47,36.11,36.33,36254.0,35.0676,35.4173,35.0676,35.2813,36254.0
2022-03-01 13:35:00,36.32,36.62,36.23,36.53,66395.0,35.2716,35.5629,35.1842,35.4755,66395.0
2022-03-01 13:40:00,36.54,36.56,36.21,36.27,33151.0,35.4852,35.5047,35.1648,35.223,33151.0
2022-03-01 13:45:00,36.25,36.51,36.1,36.23,27755.0,35.2036,35.4561,35.0579,35.1842,27755.0
2022-03-01 13:50:00,36.19,36.48,36.16,36.45,8503.0,35.1453,35.427,35.1162,35.3978,8503.0
2022-03-01 13:55:00,36.41,36.63,36.35,36.52,52044.0,35.359,35.5726,35.3007,35.4658,52044.0
2022-03-01 14:00:00,36.57,36.59,36.28,36.55,16940.0,35.5144,35.5338,35.2327,35.4949,16940.0
2022-03-01 14:05:00,36.5,36.64,36.38,36.43,18954.0,35.4464,35.5823,35.3299,35.3784,18954.0
2022-03-01 14:10:00,36.35,36.41,36.07,36.15,94192.0,35.3007,35.359,35.0288,35.1065,94192.0
2022-03-01 14:15:00,36.14,36.57,36.01,36.56,28130.0,35.0968,35.5144,34.9705,35.5047,28130.0
2022-03-01 14:20:00,36.55,36.88,36.35,36.8,40568.0,35.4949,35.8154,35.3007,35.7377,40568.0
2022-03-01 14:25:00,36.81,36.88,36.68,36.78,42929.0,35.7474,35.8154,35.6212,35.7183,42929.0
2022-03-01 14:30:00,36.76,36.84,36.49,36.56,40283.0,35.6989,35.7766,35.4367,35.5047,40283.0
2022-03-01 14:35:00,36.57,37.01,36.57,37.01,47155.0,35.5144,35.9417,35.5144,35.9417,47155.0
2022-03-01 14:40:00,36.95,37.03,36.83,36.9,33409.0,35.8834,35.9611,35.7669,35.8348,33409.0
2022-03-01 14:45:00,36.91,36.93,36.65,36.69,35449.0,35.8446,35.864,35.5921,35.6309,35449.0
2022-03-01 14:50:00,36.66,36.66,36.27,36.28,62787.0,35.6018,35.6018,35.223,35.2327,62787.0
2022-03-01 14:55:00,36.3,36.37,36.12,36.22,73121.0,35.2522,35.3201,35.0774,35.1745,73121.0
2022-03-01 15:00:00,36.23,36.97,36.13,36.97,64412.0,35.1842,35.9028,35.0871,35.9028,64412.0
2022-03-01 15:05:00,36.99,37.32,36.99,37.18,77995.0,35.9222,36.2427,35.9222,36.1068,77995.0
2022-03-01 15:10:00,37.22,37.25,36.69,36.75,77901.0,36.1456,36.1747,35.6309,35.6892,77901.0
2022-03-01 15:15:00,36.76,36.84,36.47,36.52,35287.0,35.6989,35.7766,35.4173,35.4658,35287.0
2022-03-01 15:20:00,36.52,36.59,36.3,36.46,49320.0,35.4658,35.5338,35.2522,35.4075,49320.0
2022-03-01 15:25:00,36.46,36.48,36.12,36.12,68700.0,35.4075,35.427,35.0774,35.0774,68700.0
2022-03-01 15:30:00,36.12,36.2,36.0,36.14,282828.0,35.0774,35.155,34.9608,35.0968,282828.0
2022-03-01 15:35:00,36.14,36.31,36.02,36.24,64733.0,35.0968,35.2619,34.9802,35.1939,64733.0
2022-03-01 15:40:00,36.22,36.32,35.95,35.95,108693.0,35.1745,35.2716,34.9123,34.9123,108693.0
2022-03-01 15:45:00,35.95,35.95,35.51,35.51,227291.0,34.9123,34.9123,34.485,34.485,227291.0
2022-03-01 15:50:00,35.51,36.12,35.36,36.04,214546.0,34.485,35.0774,34.3393,34.9997,214546.0
2022-03-01 15:55:00,36.06,36.61,35.94,36.56,228675.0,35.0191,35.5532,34.9026,35.5047,228675.0
2022-03-02 09:30:00,37.45,37.97,37.41,37.47,183331.0,36.369,36.874,36.3301,36.3884,183331.0
2022-03-02 09:35:00,37.47,38.13,37.36,37.9,144132.0,36.3884,37.0293,36.2816,36.806,144132.0
2022-03-02 09:40:00,37.87,38.74,37.73,38.64,160658.0,36.7768,37.6217,36.6409,37.5246,160658.0
2022-03-02 09:45:00,38.6,38.92,38.5,38.79,117480.0,37.4858,37.7965,37.3887,37.6703,117480.0
2022-03-02 09:50:00,38.8,38.94,38.45,38.66,99404.0,37.68,37.816,37.3401,37.544,99404.0
2022-03-02 09:55:00,38.69,38.82,38.17,38.52,91279.0,37.5732,37.6994,37.0682,37.4081,91279.0
2022-03-02 10:00:00,38.53,38.83,38.5,38.83,105059.0,37.4178,37.7091,37.3887,37.7091,105059.0
2022-03-02 10:05:00,38.83,38.87,37.51,37.62,184676.0,37.7091,37.748,36.4272,36.5341,184676.0
2022-03-02 10:10:00,37.65,37.79,37.3,37.32,91736.0,36.5632,36.6992,36.2233,36.2427,91736.0
2022-03-02 10:15:00,37.3,37.65,37.24,37.59,48232.0,36.2233,36.5632,36.165,36.5049,48232.0
2022-03-02 10:20:00,37.65,38.01,37.51,37.61,56658.0,36.5632,36.9128,36.4272,36.5243,56658.0
2022-03-02 10:25:00,37.63,38.8,37.25,38.62,178396.0,36.5438,37.68,36.1747,37.5052,178396.0
2022-03-02 10:30:00,38.57,38.9,38.02,38.05,123177.0,37.4566,37.7771,36.9225,36.9516,123177.0
2022-03-02 10:35:00,38.11,38.73,37.98,38.61,97699.0,37.0099,37.612,36.8837,37.4955,97699.0
2022-03-02 10:40:00,38.61,38.73,38.26,38.36,59543.0,37.4955,37.612,37.1556,37.2527,59543.0
2022-03-02 10:45:00,38.39,38.43,37.83,38.29,82054.0,37.2818,37.3207,36.738,37.1847,82054.0
2022-03-02 10:50:00,38.34,38.43,37.68,37.71,84812.0,37.2333,37.3207,36.5923,36.6215,84812.0
2022-03-02 10:55:00,37.73,38.17,37.65,37.99,55625.0,36.6409,37.0682,36.5632,36.8934,55625.0
2022-03-02 11:00:00,38.0,38.95,37.76,38.83,137922.0,36.9031,37.8257,36.67,37.7091,137922.0
2022-03-02 11:05:00,38.87,39.3,38.63,39.12,184815.0,37.748,38.1656,37.5149,37.9908,184815.0
2022-03-02 11:10:00,39.13,39.27,38.99,39.21,71138.0,38.0005,38.1364,37.8645,38.0782,71138.0
2022-03-02 11:15:00,39.22,39.38,39.13,39.23,115098.0,38.0879,38.2433,38.0005,38.0976,115098.0
2022-03-02 11:20:00,39.23,39.27,38.99,39.25,118265.0,38.0976,38.1364,37.8645,38.117,118265.0
2022-03-02 11:25:00,39.28,39.59,39.26,39.33,89895.0,38.1461,38.4472,38.1267,38.1947,89895.0
2022-03-02 11:30:00,39.35,39.94,39.35,39.65,161722.0,38.2141,38.7871,38.2141,38.5055,161722.0
2022-03-02 11:35:00,39.64,39.83,39.41,39.71,64720.0,38.4957,38.6803,38.2724,38.5637,64720.0
2022-03-02 11:40:00,39.62,39.82,39.33,39.37,30663.0,38.4763,38.6706,38.1947,38.2335,30663.0
2022-03-02 11:45:00,39.36,39.71,39.35,39.46,25376.0,38.2238,38.5637,38.2141,38.3209,25376.0
2022-03-02 11:50:00,39.44,39.61,39.39,39.46,26332.0,38.3015,38.4666,38.253,38.3209,26332.0
2022-03-02 11:55:00,39.44,39.73,39.41,39.71,46246.0,38.3015,38.5831,38.2724,38.5637,46246.0
2022-03-02 12:00:00,39.7,39.88,39.55,39.71,46236.0,38.554,38.7288,38.4083,38.5637,46236.0
2022-03-02 12:05:00,39.69,39.82,39.52,39.8,36561.0,38.5443,38.6706,38.3792,38.6511,36561.0
2022-03-02 12:10:00,39.84,40.07,39.81,40.07,157712.0,38.69,38.9133,38.6608,38.9133,157712.0
2022-03-02 12:15:00,40.08,40.11,39.84,39.95,62673.0,38.923,38.9522,38.69,38.7968,62673.0
2022-03-02 12:20:00,39.96,40.04,39.83,39.83,31228.0,38.8065,38.8842,38.6803,38.6803,31228.0
2022-03-02 12:25:00,39.83,39.91,39.69,39.9,35385.0,38.6803,38.758,38.5443,38.7482,35385.0
2022-03-02 12:30:00,39.91,40.18,39.84,40.09,54561.0,38.758,39.0202,38.69,38.9328,54561.0
2022-03-02 12:35:00,40.08,40.16,39.95,40.07,39594.0,38.923,39.0007,38.7968,38.9133,39594.0
2022-03-02 12:40:00,40.08,40.18,39.93,40.11,38201.0,38.923,39.0202,38.7774,38.9522,38201.0
2022-03-02 12:45:00,40.12,40.14,39.97,39.99,39492.0,38.9619,38.9813,38.8162,38.8356,39492.0
2022-03-02 12:50:00,40.01,40.05,39.68,40.0,42572.0,38.8551,38.8939,38.5346,38.8454,42572.0
2022-03-02 12:55:00,39.97,40.13,39.9,40.08,47733.0,38.8162,38.9716,38.7482,38.923,47733.0
2022-03-02 13:00:00,40.09,40.38,40.07,40.37,114208.0,38.9328,39.2144,38.9133,39.2047,114208.0
2022-03-02 13:05:00,40.37,40.51,40.33,40.46,72774.0,39.2047,39.3406,39.1658,39.2921,72774.0
2022-03-02 13:10:00,40.47,40.6,40.4,40.55,163713.0,39.3018,39.428,39.2338,39.3795,163713.0
2022-03-02 13:15:00,40.56,40.58,40.45,40.52,30726.0,39.3892,39.4086,39.2824,39.3503,30726.0
2022-03-02 13:20:00,40.52,40.63,40.4,40.4,43603.0,39.3503,39.4572,39.2338,39.2338,43603.0
2022-03-02 13:25:00,40.38,40.5,40.38,40.45,14573.0,39.2144,39.3309,39.2144,39.2824,14573.0
2022-03-02 13:30:00,40.46,40.62,40.45,40.54,31709.0,39.2921,39.4475,39.2824,39.3698,31709.0
2022-03-02 13:35:00,40.55,40.64,40.45,40.64,18025.0,39.3795,39.4669,39.2824,39.4669,18025.0
2022-03-02 13:40:00,40.6,40.62,40.4,40.49,28216.0,39.428,39.4475,39.2338,39.3212,28216.0
2022-03-02 13:45:00,40.5,40.5,40.1,40.13,45950.0,39.3309,39.3309,38.9425,38.9716,45950.0
2022-03-02 13:50:00,40.19,40.39,40.15,40.33,14301.0,39.0299,39.2241,38.991,39.1658,14301.0
2022-03-02 13:55:00,40.37,40.45,40.28,40.4,24882.0,39.2047,39.2824,39.1173,39.2338,24882.0
2022-03-02 14:00:00,40.42,40.61,40.33,40.59,22659.0,39.2532,39.4377,39.1658,39.4183,22659.0
2022-03-02 14:05:00,40.57,40.73,40.56,40.64,39698.0,39.3989,39.5543,39.3892,39.4669,39698.0
2022-03-02 14:10:00,40.65,40.84,40.58,40.73,58114.0,39.4766,39.6611,39.4086,39.5543,58114.0
2022-03-02 14:15:00,40.74,40.8,40.63,40.75,14518.0,39.564,39.6223,39.4572,39.5737,14518.0
2022-03-02 14:20:00,40.8,40.88,40.47,40.49,42976.0,39.6223,39.7,39.3018,39.3212,42976.0
2022-03-02 14:25:00,40.5,40.53,40.24,40.45,30521.0,39.3309,39.3601,39.0784,39.2824,30521.0
2022-03-02 14:30:00,40.47,40.47,40.26,40.35,36057.0,39.3018,39.3018,39.0979,39.1853,36057.0
2022-03-02 14:35:00,40.36,40.5,40.36,40.49,72257.0,39.195,39.3309,39.195,39.3212,72257.0
2022-03-02 14:40:00,40.5,40.72,40.5,40.72,24227.0,39.3309,39.5446,39.3309,39.5446,24227.0
2022-03-02 14:45:00,40.72,40.74,40.54,40.58,29569.0,39.5446,39.564,39.3698,39.4086,29569.0
2022-03-02 14:50:00,40.62,40.73,40.31,40.35,34963.0,39.4475,39.5543,39.1464,39.1853,34963.0
2022-03-02 14:55:00,40.36,40.45,40.21,40.31,37819.0,39.195,39.2824,39.0493,39.1464,37819.0
2022-03-02 15:00:00,40.29,40.66,40.28,40.55,44084.0,39.127,39.4863,39.1173,39.3795,44084.0
2022-03-02 15:05:00,40.56,40.7,40.51,40.54,44815.0,39.3892,39.5251,39.3406,39.3698,44815.0
2022-03-02 15:10:00,40.53,40.59,40.26,40.34,60410.0,39.3601,39.4183,39.0979,39.1755,60410.0
2022-03-02 15:15:00,40.32,40.37,40.2,40.3,80609.0,39.1561,39.2047,39.0396,39.1367,80609.0
2022-03-02 15:20:00,40.29,40.45,40.14,40.35,39248.0,39.127,39.2824,38.9813,39.1853,39248.0
2022-03-02 15:25:00,40.35,40.48,40.3,40.45,27301.0,39.1853,39.3115,39.1367,39.2824,27301.0
2022-03-02 15:30:00,40.4,40.57,40.4,40.47,51575.0,39.2338,39.3989,39.2338,39.3018,51575.0
2022-03-02 15:35:00,40.5,40.55,40.37,40.37,42845.0,39.3309,39.3795,39.2047,39.2047,42845.0
2022-03-02 15:40:00,40.37,40.48,40.22,40.36,43119.0,39.2047,39.3115,39.059,39.195,43119.0
2022-03-02 15:45:00,40.39,40.4,40.25,40.38,45028.0,39.2241,39.2338,39.0881,39.2144,45028.0
2022-03-02 15:50:00,40.4,40.5,40.22,40.29,121003.0,39.2338,39.3309,39.059,39.127,121003.0
2022-03-02 15:55:00,40.3,40.3,40.12,40.14,146352.0,39.1367,39.1367,38.9619,38.9813,146352.0
2022-03-03 09:30:00,40.65,40.75,39.99,40.21,275288.0,39.4766,39.5737,38.8356,39.0493,275288.0
2022-03-03 09:35:00,40.15,40.27,39.68,39.94,115552.0,38.991,39.1076,38.5346,38.7871,115552.0
2022-03-03 09:40:00,39.91,40.09,39.35,39.39,87947.0,38.758,38.9328,38.2141,38.253,87947.0
2022-03-03 09:45:00,39.4,39.75,38.86,38.89,170959.0,38.2627,38.6026,37.7383,37.7674,170959.0
2022-03-03 09:50:00,38.91,39.09,38.85,39.07,103264.0,37.7868,37.9616,37.7286,37.9422,103264.0
2022-03-03 09:55:00,39.04,39.53,38.98,39.43,89691.0,37.9131,38.3889,37.8548,38.2918,89691.0
2022-03-03 10:00:00,39.49,39.93,39.32,39.62,162963.0,38.3501,38.7774,38.185,38.4763,162963.0
2022-03-03 10:05:00,39.65,39.67,38.75,39.11,126738.0,38.5055,38.5249,37.6314,37.981,126738.0
2022-03-03 10:10:00,39.12,39.2,38.68,38.94,60254.0,37.9908,38.0684,37.5635,37.816,60254.0
2022-03-03 10:15:00,38.9,38.92,38.36,38.57,103754.0,37.7771,37.7965,37.2527,37.4566,103754.0
2022-03-03 10:20:00,38.6,38.6,38.11,38.22,68520.0,37.4858,37.4858,37.0099,37.1167,68520.0
2022-03-03 10:25:00,38.2,38.4,38.03,38.33,44909.0,37.0973,37.2915,36.9322,37.2236,44909.0
2022-03-03 10:30:00,38.36,38.55,38.15,38.3,61495.0,37.2527,37.4372,37.0488,37.1944,61495.0
2022-03-03 10:35:00,38.32,38.34,37.69,37.71,134179.0,37.2139,37.2333,36.602,36.6215,134179.0
2022-03-03 10:40:00,37.72,37.9,37.53,37.53,101170.0,36.6312,36.806,36.4467,36.4467,101170.0
2022-03-03 10:45:00,37.56,37.63,37.42,37.59,65349.0,36.4758,36.5438,36.3398,36.5049,65349.0
2022-03-03 10:50:00,37.59,37.61,37.2,37.21,70901.0,36.5049,36.5243,36.1262,36.1359,70901.0
2022-03-03 10:55:00,37.24,37.27,37.07,37.07,61285.0,36.165,36.1942,35.9999,35.9999,61285.0
2022-03-03 11:00:00,37.05,37.54,37.02,37.52,83561.0,35.9805,36.4564,35.9514,36.4369,83561.0
2022-03-03 11:05:00,37.53,37.74,37.25,37.7,63594.0,36.4467,36.6506,36.1747,36.6117,63594.0
2022-03-03 11:10:00,37.69,37.78,37.36,37.36,50141.0,36.602,36.6894,36.2816,36.2816,50141.0
2022-03-03 11:15:00,37.35,37.65,37.12,37.65,30687.0,36.2719,36.5632,36.0485,36.5632,30687.0
2022-03-03 11:20:00,37.65,38.05,37.65,38.02,61682.0,36.5632,36.9516,36.5632,36.9225,61682.0
2022-03-03 11:25:00,38.02,38.2,37.87,38.02,66603.0,36.9225,37.0973,36.7768,36.9225,66603.0
2022-03-03 11:30:00,38.01,38.16,37.86,38.12,36387.0,36.9128,37.0585,36.7671,37.0196,36387.0
2022-03-03 11:35:00,38.12,38.14,37.79,37.98,60470.0,37.0196,37.039,36.6992,36.8837,60470.0
2022-03-03 11:40:00,37.94,38.52,37.9,38.36,74958.0,36.8448,37.4081,36.806,37.2527,74958.0
2022-03-03 11:45:00,38.36,38.36,37.9,37.95,26128.0,37.2527,37.2527,36.806,36.8545,26128.0
2022-03-03 11:50:00,37.97,38.36,37.86,38.19,27908.0,36.874,37.2527,36.7671,37.0876,27908.0
2022-03-03 11:55:00,38.14,38.58,37.84,38.31,83744.0,37.039,37.4663,36.7477,37.2041,83744.0
2022-03-03 12:00:00,38.29,38.44,38.11,38.35,21478.0,37.1847,37.3304,37.0099,37.243,21478.0
2022-03-03 12:05:00,38.32,38.48,38.06,38.46,36877.0,37.2139,37.3692,36.9614,37.3498,36877.0
2022-03-03 12:10:00,38.45,38.66,38.39,38.47,44587.0,37.3401,37.544,37.2818,37.3595,44587.0
2022-03-03 12:15:00,38.49,38.53,38.3,38.43,34301.0,37.3789,37.4178,37.1944,37.3207,34301.0
2022-03-03 12:20:00,38.41,38.42,38.04,38.1,42873.0,37.3013,37.311,36.9419,37.0002,42873.0
2022-03-03 12:25:00,38.09,38.11,37.61,37.66,60897.0,36.9905,37.0099,36.5243,36.5729,60897.0
2022-03-03 12:30:00,37.68,39.06,37.56,38.99,193320.0,36.5923,37.9325,36.4758,37.8645,193320.0
2022-03-03 12:35:00,38.99,39.34,38.61,38.74,138757.0,37.8645,38.2044,37.4955,37.6217,138757.0
2022-03-03 12:40:00,38.69,38.77,38.27,38.63,37938.0,37.5732,37.6509,37.1653,37.5149,37938.0
2022-03-03 12:45:00,38.62,38.7,38.21,38.55,33741.0,37.5052,37.5829,37.107,37.4372,33741.0
2022-03-03 12:50:00,38.51,38.62,38.33,38.52,22890.0,37.3984,37.5052,37.2236,37.4081,22890.0
2022-03-03 12:55:00,38.52,38.86,38.44,38.76,18583.0,37.4081,37.7383,37.3304,37.6412,18583.0
2022-03-03 13:00:00,38.75,38.95,38.6,38.82,69415.0,37.6314,37.8257,37.4858,37.6994,69415.0
2022-03-03 13:05:00,38.83,39.11,38.73,38.81,58503.0,37.7091,37.981,37.612,37.6897,58503.0
2022-03-03 13:10:00,38.79,39.05,38.7,38.93,30584.0,37.6703,37.9228,37.5829,37.8062,30584.0
2022-03-03 13:15:00,38.91,39.33,38.91,39.22,71358.0,37.7868,38.1947,37.7868,38.0879,71358.0
2022-03-03 13:20:00,39.2,39.34,39.02,39.12,33560.0,38.0684,38.2044,37.8936,37.9908,33560.0
2022-03-03 13:25:00,39.15,39.22,38.96,39.17,31674.0,38.0199,38.0879,37.8354,38.0393,31674.0
2022-03-03 13:30:00,39.17,39.17,38.58,38.66,57443.0,38.0393,38.0393,37.4663,37.544,57443.0
2022-03-03 13:35:00,38.69,38.81,38.61,38.61,24351.0,37.5732,37.6897,37.4955,37.4955,24351.0
2022-03-03 13:40:00,38.61,38.7,38.38,38.6,58187.0,37.4955,37.5829,37.2721,37.4858,58187.0
2022-03-03 13:45:00,38.6,38.72,38.44,38.62,34058.0,37.4858,37.6023,37.3304,37.5052,34058.0
2022-03-03 13:50:00,38.64,38.88,38.55,38.58,29200.0,37.5246,37.7577,37.4372,37.4663,29200.0
2022-03-03 13:55:00,38.61,38.72,38.44,38.55,40209.0,37.4955,37.6023,37.3304,37.4372,40209.0
2022-03-03 14:00:00,38.51,38.8,38.44,38.52,39651.0,37.3984,37.68,37.3304,37.4081,39651.0
2022-03-03 14:05:00,38.48,38.56,38.36,38.4,15443.0,37.3692,37.4469,37.2527,37.2915,15443.0
2022-03-03 14:10:00,38.4,38.94,38.2,38.88,44578.0,37.2915,37.816,37.0973,37.7577,44578.0
2022-03-03 14:15:00,38.8,38.9,38.73,38.82,18074.0,37.68,37.7771,37.612,37.6994,18074.0
2022-03-03 14:20:00,38.77,38.77,38.46,38.53,21363.0,37.6509,37.6509,37.3498,37.4178,21363.0
2022-03-03 14:25:00,38.52,38.66,38.52,38.65,11000.0,37.4081,37.544,37.4081,37.5343,11000.0
2022-03-03 14:30:00,38.61,38.63,38.43,38.52,29828.0,37.4955,37.5149,37.3207,37.4081,29828.0
2022-03-03 14:35:00,38.52,38.57,38.38,38.43,91480.0,37.4081,37.4566,37.2721,37.3207,91480.0
2022-03-03 14:40:00,38.43,38.58,38.13,38.2,104801.0,37.3207,37.4663,37.0293,37.0973,104801.0
2022-03-03 14:45:00,38.24,38.25,37.89,37.9,65421.0,37.1362,37.1459,36.7963,36.806,65421.0
2022-03-03 14:50:00,37.92,38.01,37.78,37.89,29377.0,36.8254,36.9128,36.6894,36.7963,29377.0
2022-03-03 14:55:00,37.88,37.98,37.81,37.89,33705.0,36.7866,36.8837,36.7186,36.7963,33705.0
2022-03-03 15:00:00,37.85,37.88,37.52,37.54,45243.0,36.7574,36.7866,36.4369,36.4564,45243.0
2022-03-03 15:05:00,37.54,37.77,37.35,37.43,57871.0,36.4564,36.6797,36.2719,36.3495,57871.0
2022-03-03 15:10:00,37.42,37.51,37.24,37.32,67664.0,36.3398,36.4272,36.165,36.2427,67664.0
2022-03-03 15:15:00,37.28,37.48,37.14,37.38,49478.0,36.2039,36.3981,36.0679,36.301,49478.0
2022-03-03 15:20:00,37.35,37.47,37.22,37.33,42358.0,36.2719,36.3884,36.1456,36.2524,42358.0
2022-03-03 15:25:00,37.36,37.75,37.31,37.72,88944.0,36.2816,36.6603,36.233,36.6312,88944.0
2022-03-03 15:30:00,37.73,37.73,37.12,37.23,88847.0,36.6409,36.6409,36.0485,36.1553,88847.0
2022-03-03 15:35:00,37.2,37.5,37.16,37.41,49925.0,36.1262,36.4175,36.0873,36.3301,49925.0
2022-03-03 15:40:00,37.38,37.38,37.0,37.01,91613.0,36.301,36.301,35.932,35.9417,91613.0
2022-03-03 15:45:00,37.0,37.08,36.82,37.06,139826.0,35.932,36.0096,35.7572,35.9902,139826.0
2022-03-03 15:50:00,37.04,37.62,36.88,37.47,105620.0,35.9708,36.5341,35.8154,36.3884,105620.0
2022-03-03 15:55:00,37.51,37.59,37.35,37.5,126499.0,36.4272,36.5049,36.2719,36.4175,126499.0
2022-03-04 09:30:00,36.39,36.75,36.26,36.58,242492.0,35.3396,35.6892,35.2133,35.5241,242492.0
2022-03-04 09:35:00,36.6,37.42,36.6,37.08,103815.0,35.5435,36.3398,35.5435,36.0096,103815.0
2022-03-04 09:40:00,37.09,37.09,36.17,36.31,93112.0,36.0194,36.0194,35.1259,35.2619,93112.0
2022-03-04 09:45:00,36.4,36.41,35.64,35.67,192770.0,35.3493,35.359,34.6112,34.6403,192770.0
2022-03-04 09:50:00,35.65,36.33,35.58,36.05,63882.0,34.6209,35.2813,34.5529,35.0094,63882.0
2022-03-04 09:55:00,36.06,36.68,35.76,36.6,173325.0,35.0191,35.6212,34.7277,35.5435,173325.0
2022-03-04 10:00:00,36.55,36.86,36.4,36.53,59889.0,35.4949,35.796,35.3493,35.4755,59889.0
2022-03-04 10:05:00,36.56,36.61,35.88,36.01,67499.0,35.5047,35.5532,34.8443,34.9705,67499.0
2022-03-04 10:10:00,36.0,36.02,35.4,35.65,158492.0,34.9608,34.9802,34.3781,34.6209,158492.0
2022-03-04 10:15:00,35.67,35.8,35.35,35.48,88986.0,34.6403,34.7666,34.3296,34.4558,88986.0
2022-03-04 10:20:00,35.47,35.89,35.35,35.65,106841.0,34.4461,34.854,34.3296,34.6209,106841.0
2022-03-04 10:25:00,35.61,35.97,35.52,35.59,50473.0,34.5821,34.9317,34.4947,34.5627,50473.0
2022-03-04 10:30:00,35.55,35.59,35.27,35.43,66729.0,34.5238,34.5627,34.2519,34.4073,66729.0
2022-03-04 10:35:00,35.41,36.22,35.41,35.74,80922.0,34.3879,35.1745,34.3879,34.7083,80922.0
2022-03-04 10:40:00,35.72,35.96,35.66,35.68,26538.0,34.6889,34.922,34.6306,34.6501,26538.0
2022-03-04 10:45:00,35.68,35.68,35.25,35.35,45486.0,34.6501,34.6501,34.2325,34.3296,45486.0
2022-03-04 10:50:00,35.33,35.59,35.26,35.41,20178.0,34.3102,34.5627,34.2422,34.3879,20178.0
2022-03-04 10:55:00,35.35,35.37,35.05,35.07,95089.0,34.3296,34.349,34.0382,34.0577,95089.0
2022-03-04 11:00:00,35.04,35.19,34.84,34.85,201546.0,34.0285,34.1742,33.8343,33.844,201546.0
2022-03-04 11:05:00,34.88,34.91,34.68,34.74,75619.0,33.8732,33.9023,33.6789,33.7372,75619.0
2022-03-04 11:10:00,34.73,34.74,34.3,34.58,119326.0,33.7275,33.7372,33.3099,33.5818,119326.0
2022-03-04 11:15:00,34.52,34.93,34.4,34.76,55858.0,33.5235,33.9217,33.407,33.7566,55858.0
2022-03-04 11:20:00,34.76,34.96,34.58,34.87,68258.0,33.7566,33.9508,33.5818,33.8634,68258.0
2022-03-04 11:25:00,34.86,35.1,34.67,34.95,73642.0,33.8537,34.0868,33.6692,33.9411,73642.0
2022-03-04 11:30:00,34.93,35.03,34.66,34.71,77914.0,33.9217,34.0188,33.6595,33.7081,77914.0
2022-03-04 11:35:00,34.69,35.22,34.48,35.11,76951.0,33.6886,34.2033,33.4847,34.0965,76951.0
2022-03-04 11:40:00,35.09,35.37,35.06,35.24,32439.0,34.0771,34.349,34.048,34.2228,32439.0
2022-03-04 11:45:00,35.3,35.51,35.2,35.5,46808.0,34.281,34.485,34.1839,34.4753,46808.0
2022-03-04 11:50:00,35.48,35.54,35.04,35.07,38495.0,34.4558,34.5141,34.0285,34.0577,38495.0
2022-03-04 11:55:00,35.09,35.19,34.83,34.94,58387.0,34.0771,34.1742,33.8246,33.9314,58387.0
2022-03-04 12:00:00,34.96,35.04,34.65,34.77,35169.0,33.9508,34.0285,33.6498,33.7663,35169.0
2022-03-04 12:05:00,34.74,34.9,34.5,34.77,34417.0,33.7372,33.8926,33.5041,33.7663,34417.0
2022-03-04 12:10:00,34.75,35.52,34.74,35.4,62094.0,33.7469,34.4947,33.7372,34.3781,62094.0
2022-03-04 12:15:00,35.35,35.76,35.3,35.52,50514.0,34.3296,34.7277,34.281,34.4947,50514.0
2022-03-04 12:20:00,35.5,35.5,35.03,35.06,33807.0,34.4753,34.4753,34.0188,34.048,33807.0
2022-03-04 12:25:00,35.05,35.41,34.92,35.33,67567.0,34.0382,34.3879,33.912,34.3102,67567.0
2022-03-04 12:30:00,35.31,35.44,35.15,35.18,30296.0,34.2907,34.417,34.1354,34.1645,30296.0
2022-03-04 12:35:00,35.15,35.26,34.95,35.09,31349.0,34.1354,34.2422,33.9411,34.0771,31349.0
2022-03-04 12:40:00,35.21,35.3,34.79,34.88,30468.0,34.1936,34.281,33.7857,33.8732,30468.0
2022-03-04 12:45:00,34.83,35.03,34.78,34.99,27407.0,33.8246,34.0188,33.776,33.98,27407.0
2022-03-04 12:50:00,35.0,35.31,34.93,35.06,30279.0,33.9897,34.2907,33.9217,34.048,30279.0
2022-03-04 12:55:00,35.06,35.38,35.04,35.19,58079.0,34.048,34.3587,34.0285,34.1742,58079.0
2022-03-04 13:00:00,35.21,35.75,35.21,35.74,56644.0,34.1936,34.718,34.1936,34.7083,56644.0
2022-03-04 13:05:00,35.77,35.82,35.6,35.7,34935.0,34.7375,34.786,34.5724,34.6695,34935.0
2022-03-04 13:10:00,35.74,35.76,35.34,35.35,53027.0,34.7083,34.7277,34.3199,34.3296,53027.0
2022-03-04 13:15:00,35.32,35.48,34.98,35.06,44764.0,34.3004,34.4558,33.9703,34.048,44764.0
2022-03-04 13:20:00,35.1,35.33,34.97,35.01,38561.0,34.0868,34.3102,33.9606,33.9994,38561.0
2022-03-04 13:25:00,35.04,35.14,34.87,34.87,17760.0,34.0285,34.1256,33.8634,33.8634,17760.0
2022-03-04 13:30:00,34.88,35.16,34.88,34.92,29893.0,33.8732,34.1451,33.8732,33.912,29893.0
2022-03-04 13:35:00,34.95,35.27,34.91,35.26,23918.0,33.9411,34.2519,33.9023,34.2422,23918.0
2022-03-04 13:40:00,35.22,35.22,34.53,34.53,83501.0,34.2033,34.2033,33.5333,33.5333,83501.0
2022-03-04 13:45:00,34.52,34.58,34.43,34.47,53022.0,33.5235,33.5818,33.4361,33.475,53022.0
2022-03-04 13:50:00,34.52,34.62,34.45,34.59,24167.0,33.5235,33.6207,33.4556,33.5915,24167.0
2022-03-04 13:55:00,34.62,34.68,34.21,34.24,75389.0,33.6207,33.6789,33.2225,33.2516,75389.0
2022-03-04 14:00:00,34.26,34.38,34.06,34.25,72339.0,33.271,33.3876,33.0768,33.2613,72339.0
2022-03-04 14:05:00,34.23,34.3,34.08,34.14,37139.0,33.2419,33.3099,33.0962,33.1545,37139.0
2022-03-04 14:10:00,34.14,34.14,33.94,33.96,156268.0,33.1545,33.1545,32.9603,32.9797,156268.0
2022-03-04 14:15:00,33.99,34.02,33.76,33.82,129542.0,33.0088,33.038,32.7855,32.8437,129542.0
2022-03-04 14:20:00,33.82,34.27,33.78,34.18,58992.0,32.8437,33.2808,32.8049,33.1934,58992.0
2022-03-04 14:25:00,34.19,34.34,33.95,33.98,31441.0,33.2031,33.3487,32.97,32.9991,31441.0
2022-03-04 14:30:00,33.97,34.19,33.91,34.08,29102.0,32.9894,33.2031,32.9312,33.0962,29102.0
2022-03-04 14:35:00,34.11,34.16,33.86,34.03,41233.0,33.1254,33.1739,32.8826,33.0477,41233.0
2022-03-04 14:40:00,34.04,34.04,33.64,33.73,99189.0,33.0574,33.0574,32.6689,32.7563,99189.0
2022-03-04 14:45:00,33.72,33.8,33.6,33.61,37045.0,32.7466,32.8243,32.6301,32.6398,37045.0
2022-03-04 14:50:00,33.64,33.85,33.6,33.68,55484.0,32.6689,32.8729,32.6301,32.7078,55484.0
2022-03-04 14:55:00,33.7,33.74,33.47,33.47,65583.0,32.7272,32.7661,32.5039,32.5039,65583.0
2022-03-04 15:00:00,33.45,33.95,33.37,33.84,94608.0,32.4844,32.97,32.4067,32.8632,94608.0
2022-03-04 15:05:00,33.83,34.08,33.75,33.75,27685.0,32.8535,33.0962,32.7758,32.7758,27685.0
2022-03-04 15:10:00,33.75,33.91,33.55,33.55,38720.0,32.7758,32.9312,32.5815,32.5815,38720.0
2022-03-04 15:15:00,33.58,33.91,33.58,33.73,29379.0,32.6107,32.9312,32.6107,32.7563,29379.0
2022-03-04 15:20:00,33.73,33.73,33.55,33.65,49053.0,32.7563,32.7563,32.5815,32.6787,49053.0
2022-03-04 15:25:00,33.6,34.09,33.59,33.83,70589.0,32.6301,33.106,32.6204,32.8535,70589.0
2022-03-04 15:30:00,33.82,33.94,33.71,33.8,70374.0,32.8437,32.9603,32.7369,32.8243,70374.0
2022-03-04 15:35:00,33.79,33.91,33.6,33.65,203643.0,32.8146,32.9312,32.6301,32.6787,203643.0
2022-03-04 15:40:00,33.65,33.96,33.6,33.8,79417.0,32.6787,32.9797,32.6301,32.8243,79417.0
2022-03-04 15:45:00,33.78,33.98,33.75,33.79,168680.0,32.8049,32.9991,32.7758,32.8146,168680.0
2022-03-04 15:50:00,33.81,34.49,33.77,34.49,102009.0,32.834,33.4944,32.7952,33.4944,102009.0
2022-03-04 15:55:00,34.5,34.76,34.49,34.76,356585.0,33.5041,33.7566,33.4944,33.7566,356585.0
2022-03-07 09:30:00,34.9,35.6,34.72,34.8,336301.0,33.8926,34.5724,33.7178,33.7955,336301.0
2022-03-07 09:35:00,34.79,35.42,34.7,35.14,87438.0,33.7857,34.3976,33.6983,34.1256,87438.0
2022-03-07 09:40:00,35.1,35.13,33.8,33.89,242413.0,34.0868,34.1159,32.8243,32.9117,242413.0
2022-03-07 09:45:00,33.85,34.23,33.54,33.73,138744.0,32.8729,33.2419,32.5718,32.7563,138744.0
2022-03-07 09:50:00,33.75,34.12,33.58,34.12,83889.0,32.7758,33.1351,32.6107,33.1351,83889.0
2022-03-07 09:55:00,34.11,34.44,33.39,33.39,109553.0,33.1254,33.4459,32.4262,32.4262,109553.0
2022-03-07 10:00:00,33.38,33.75,33.33,33.75,76022.0,32.4164,32.7758,32.3679,32.7758,76022.0
2022-03-07 10:05:00,33.71,33.96,33.54,33.78,63016.0,32.7369,32.9797,32.5718,32.8049,63016.0
2022-03-07 10:10:00,33.67,33.87,33.06,33.12,99885.0,32.6981,32.8923,32.1057,32.164,99885.0
2022-03-07 10:15:00,33.12,33.26,33.0,33.01,135816.0,32.164,32.2999,32.0474,32.0571,135816.0
2022-03-07 10:20:00,33.04,33.33,32.96,32.96,118473.0,32.0863,32.3679,32.0086,32.0086,118473.0
2022-03-07 10:25:00,32.95,33.05,32.77,32.78,109356.0,31.9989,32.096,31.8241,31.8338,109356.0
2022-03-07 10:30:00,32.77,33.13,32.68,32.84,60905.0,31.8241,32.1737,31.7367,31.892,60905.0
2022-03-07 10:35:00,32.81,33.06,32.69,32.81,73811.0,31.8629,32.1057,31.7464,31.8629,73811.0
2022-03-07 10:40:00,32.8,32.99,32.4,32.49,74762.0,31.8532,32.0377,31.4647,31.5521,74762.0
2022-03-07 10:45:00,32.53,32.68,32.24,32.29,70081.0,31.591,31.7367,31.3094,31.3579,70081.0
2022-03-07 10:50:00,32.31,32.6,32.17,32.2,72816.0,31.3773,31.659,31.2414,31.2705,72816.0
2022-03-07 10:55:00,32.19,32.37,32.1,32.22,66502.0,31.2608,31.4356,31.1734,31.2899,66502.0
2022-03-07 11:00:00,32.2,32.34,32.0,32.23,119993.0,31.2705,31.4065,31.0763,31.2996,119993.0
2022-03-07 11:05:00,32.23,32.63,32.23,32.5,84934.0,31.2996,31.6881,31.2996,31.5619,84934.0
2022-03-07 11:10:00,32.48,32.66,32.29,32.31,34242.0,31.5424,31.7172,31.3579,31.3773,34242.0
2022-03-07 11:15:00,32.37,32.85,32.37,32.78,40842.0,31.4356,31.9017,31.4356,31.8338,40842.0
2022-03-07 11:20:00,32.76,32.84,32.57,32.75,53837.0,31.8143,31.892,31.6298,31.8046,53837.0
2022-03-07 11:25:00,32.8,32.83,32.5,32.52,21711.0,31.8532,31.8823,31.5619,31.5813,21711.0
2022-03-07 11:30:00,32.5,32.52,32.15,32.16,41474.0,31.5619,31.5813,31.222,31.2317,41474.0
2022-03-07 11:35:00,32.16,32.16,32.01,32.02,78597.0,31.2317,31.2317,31.086,31.0957,78597.0
2022-03-07 11:40:00,32.02,32.29,31.9,32.13,148745.0,31.0957,31.3579,30.9792,31.2025,148745.0
2022-03-07 11:45:00,32.1,32.55,32.03,32.41,60793.0,31.1734,31.6104,31.1054,31.4744,60793.0
2022-03-07 11:50:00,32.38,32.52,32.24,32.24,23497.0,31.4453,31.5813,31.3094,31.3094,23497.0
2022-03-07 11:55:00,32.24,32.24,31.91,31.94,60071.0,31.3094,31.3094,30.9889,31.018,60071.0
2022-03-07 12:00:00,31.91,32.02,31.76,31.8,65487.0,30.9889,31.0957,30.8432,30.8821,65487.0
2022-03-07 12:05:00,31.82,31.96,31.73,31.86,37185.0,30.9015,31.0374,30.8141,30.9403,37185.0
2022-03-07 12:10:00,31.88,32.1,31.78,31.89,34351.0,30.9597,31.1734,30.8626,30.9695,34351.0
2022-03-07 12:15:00,31.87,32.07,31.58,31.69,59137.0,30.95,31.1443,30.6684,30.7752,59137.0
2022-03-07 12:20:00,31.71,31.73,31.37,31.37,144859.0,30.7947,30.8141,30.4645,30.4645,144859.0
2022-03-07 12:25:00,31.38,31.49,31.32,31.46,70613.0,30.4742,30.581,30.4159,30.5519,70613.0
2022-03-07 12:30:00,31.38,31.45,31.28,31.35,62711.0,30.4742,30.5422,30.3771,30.445,62711.0
2022-03-07 12:35:00,31.38,31.61,31.25,31.45,37667.0,30.4742,30.6975,30.3479,30.5422,37667.0
2022-03-07 12:40:00,31.44,31.75,31.44,31.54,41881.0,30.5324,30.8335,30.5324,30.6296,41881.0
2022-03-07 12:45:00,31.51,31.87,31.51,31.8,41837.0,30.6004,30.95,30.6004,30.8821,41837.0
2022-03-07 12:50:00,31.79,32.06,31.56,31.58,65170.0,30.8723,31.1346,30.649,30.6684,65170.0
2022-03-07 12:55:00,31.59,31.62,31.3,31.38,45957.0,30.6781,30.7073,30.3965,30.4742,45957.0
2022-03-07 13:00:00,31.36,31.78,31.35,31.53,36878.0,30.4548,30.8626,30.445,30.6199,36878.0
2022-03-07 13:05:00,31.5,31.61,31.32,31.34,36625.0,30.5907,30.6975,30.4159,30.4353,36625.0
2022-03-07 13:10:00,31.33,31.36,31.02,31.05,96212.0,30.4256,30.4548,30.1246,30.1537,96212.0
2022-03-07 13:15:00,31.06,31.08,30.9,30.9,213524.0,30.1634,30.1828,30.008,30.008,213524.0
2022-03-07 13:20:00,30.89,30.94,30.75,30.8,98538.0,29.9983,30.0469,29.8624,29.9109,98538.0
2022-03-07 13:25:00,30.8,30.99,30.8,30.87,31706.0,29.9109,30.0954,29.9109,29.9789,31706.0
2022-03-07 13:30:00,30.86,31.08,30.79,30.79,48718.0,29.9692,30.1828,29.9012,29.9012,48718.0
2022-03-07 13:35:00,30.79,31.14,30.78,31.08,40422.0,29.9012,30.2411,29.8915,30.1828,40422.0
2022-03-07 13:40:00,31.07,31.26,30.98,31.14,26192.0,30.1731,30.3576,30.0857,30.2411,26192.0
2022-03-07 13:45:00,31.15,31.48,31.08,31.23,55545.0,30.2508,30.5713,30.1828,30.3285,55545.0
2022-03-07 13:50:00,31.32,31.52,31.15,31.21,34225.0,30.4159,30.6101,30.2508,30.3091,34225.0
2022-03-07 13:55:00,31.17,31.23,30.98,30.99,36945.0,30.2702,30.3285,30.0857,30.0954,36945.0
2022-03-07 14:00:00,31.01,31.07,30.74,30.75,51867.0,30.1149,30.1731,29.8527,29.8624,51867.0
2022-03-07 14:05:00,30.77,30.77,30.55,30.61,115584.0,29.8818,29.8818,29.6681,29.7264,115584.0
2022-03-07 14:10:00,30.61,31.02,30.61,30.92,30602.0,29.7264,30.1246,29.7264,30.0275,30602.0
2022-03-07 14:15:00,30.95,31.22,30.81,31.2,24391.0,30.0566,30.3188,29.9206,30.2994,24391.0
2022-03-07 14:20:00,31.18,31.21,30.79,30.82,27166.0,30.28,30.3091,29.9012,29.9303,27166.0
2022-03-07 14:25:00,30.8,31.05,30.8,30.89,12683.0,29.9109,30.1537,29.9109,29.9983,12683.0
2022-03-07 14:30:00,30.84,30.96,30.63,30.66,17588.0,29.9498,30.0663,29.7458,29.775,17588.0
2022-03-07 14:35:00,30.67,30.8,30.63,30.79,18308.0,29.7847,29.9109,29.7458,29.9012,18308.0
2022-03-07 14:40:00,30.82,30.86,30.43,30.45,112122.0,29.9303,29.9692,29.5516,29.571,112122.0
2022-03-07 14:45:00,30.43,30.51,30.38,30.5,49968.0,29.5516,29.6293,29.503,29.6196,49968.0
2022-03-07 14:50:00,30.49,30.51,30.23,30.25,66170.0,29.6099,29.6293,29.3574,29.3768,66170.0
2022-03-07 14:55:00,30.29,30.51,30.26,30.36,46884.0,29.4156,29.6293,29.3865,29.4836,46884.0
2022-03-07 15:00:00,30.35,30.45,30.21,30.26,48936.0,29.4739,29.571,29.338,29.3865,48936.0
2022-03-07 15:05:00,30.24,30.25,30.1,30.14,161280.0,29.3671,29.3768,29.2311,29.27,161280.0
2022-03-07 15:10:00,30.13,30.23,30.0,30.0,248671.0,29.2603,29.3574,29.134,29.134,248671.0
2022-03-07 15:15:00,30.0,30.05,29.92,29.97,241616.0,29.134,29.1826,29.0563,29.1049,241616.0
2022-03-07 15:20:00,29.97,30.24,29.94,30.12,59968.0,29.1049,29.3671,29.0757,29.2506,59968.0
2022-03-07 15:25:00,30.12,30.39,30.12,30.31,66592.0,29.2506,29.5128,29.2506,29.4351,66592.0
2022-03-07 15:30:00,30.31,30.31,29.91,30.01,88138.0,29.4351,29.4351,29.0466,29.1437,88138.0
2022-03-07 15:35:00,30.02,30.07,29.88,29.91,77643.0,29.1534,29.202,29.0175,29.0466,77643.0
2022-03-07 15:40:00,29.91,30.25,29.89,30.24,95188.0,29.0466,29.3768,29.0272,29.3671,95188.0
2022-03-07 15:45:00,30.2,30.21,29.88,30.08,79027.0,29.3282,29.338,29.0175,29.2117,79027.0
2022-03-07 15:50:00,30.08,30.11,29.62,29.62,224687.0,29.2117,29.2408,28.765,28.765,224687.0
2022-03-07 15:55:00,29.63,29.79,29.5,29.51,239165.0,28.7747,28.9301,28.6485,28.6582,239165.0
2022-03-08 09:30:00,29.67,30.11,28.88,28.93,397500.0,28.8135,29.2408,28.0463,28.0949,397500.0
2022-03-08 09:35:00,28.91,30.02,28.84,28.99,99029.0,28.0755,29.1534,28.0075,28.1532,99029.0
2022-03-08 09:40:00,28.95,30.07,28.7,29.77,150983.0,28.1143,29.202,27.8715,28.9107,150983.0
2022-03-08 09:45:00,29.74,30.2,29.38,29.4,142584.0,28.8815,29.3282,28.5319,28.5513,142584.0
2022-03-08 09:50:00,29.4,29.63,29.0,29.06,71619.0,28.5513,28.7747,28.1629,28.2212,71619.0
2022-03-08 09:55:00,29.04,29.4,28.96,29.33,31810.0,28.2017,28.5513,28.124,28.4834,31810.0
2022-03-08 10:00:00,29.29,29.31,28.58,28.63,89007.0,28.4445,28.4639,27.755,27.8036,89007.0
2022-03-08 10:05:00,28.65,28.83,28.5,28.7,79242.0,27.823,27.9978,27.6773,27.8715,79242.0
2022-03-08 10:10:00,28.7,28.97,28.58,28.79,91457.0,27.8715,28.1337,27.755,27.9589,91457.0
2022-03-08 10:15:00,28.77,29.64,28.75,29.6,124285.0,27.9395,28.7844,27.9201,28.7456,124285.0
2022-03-08 10:20:00,29.61,29.78,29.23,29.24,87681.0,28.7553,28.9204,28.3862,28.396,87681.0
2022-03-08 10:25:00,29.24,29.26,28.98,29.11,80636.0,28.396,28.4154,28.1435,28.2697,80636.0
2022-03-08 10:30:00,29.1,29.5,28.53,28.57,104268.0,28.26,28.6485,27.7065,27.7453,104268.0
2022-03-08 10:35:00,28.59,28.98,28.49,28.73,83820.0,27.7647,28.1435,27.6676,27.9007,83820.0
2022-03-08 10:40:00,28.78,29.07,28.66,28.99,62772.0,27.9492,28.2309,27.8327,28.1532,62772.0
2022-03-08 10:45:00,29.05,29.64,28.88,29.6,68943.0,28.2114,28.7844,28.0463,28.7456,68943.0
2022-03-08 10:50:00,29.58,30.2,29.19,30.12,121607.0,28.7261,29.3282,28.3474,29.2506,121607.0
2022-03-08 10:55:00,30.09,30.44,29.92,30.44,154560.0,29.2214,29.5613,29.0563,29.5613,154560.0
2022-03-08 11:00:00,30.46,30.65,30.2,30.55,157815.0,29.5807,29.7653,29.3282,29.6681,157815.0
2022-03-08 11:05:00,30.47,30.47,29.81,29.99,54956.0,29.5905,29.5905,28.9495,29.1243,54956.0
2022-03-08 11:10:00,30.02,30.28,29.86,30.1,51807.0,29.1534,29.4059,28.9981,29.2311,51807.0
2022-03-08 11:15:00,30.1,30.23,29.83,30.09,42109.0,29.2311,29.3574,28.9689,29.2214,42109.0
2022-03-08 11:20:00,30.12,30.16,29.58,29.65,85784.0,29.2506,29.2894,28.7261,28.7941,85784.0
2022-03-08 11:25:00,29.62,29.76,29.42,29.6,62453.0,28.765,28.9009,28.5708,28.7456,62453.0
2022-03-08 11:30:00,29.6,29.7,28.96,29.21,66641.0,28.7456,28.8427,28.124,28.3668,66641.0
2022-03-08 11:35:00,29.2,29.38,29.12,29.23,22589.0,28.3571,28.5319,28.2794,28.3862,22589.0
2022-03-08 11:40:00,29.27,29.59,29.1,29.36,33129.0,28.4251,28.7359,28.26,28.5125,33129.0
2022-03-08 11:45:00,29.38,30.1,29.36,30.01,115455.0,28.5319,29.2311,28.5125,29.1437,115455.0
2022-03-08 11:50:00,30.05,30.22,29.97,30.15,56222.0,29.1826,29.3477,29.1049,29.2797,56222.0
2022-03-08 11:55:00,30.12,30.34,29.81,29.95,58978.0,29.2506,29.4642,28.9495,29.0855,58978.0
2022-03-08 12:00:00,29.96,30.6,29.8,30.46,82962.0,29.0952,29.7167,28.9398,29.5807,82962.0
2022-03-08 12:05:00,30.51,30.98,30.47,30.86,212284.0,29.6293,30.0857,29.5905,29.9692,212284.0
2022-03-08 12:10:00,30.83,31.79,30.8,31.79,304287.0,29.9401,30.8723,29.9109,30.8723,304287.0
2022-03-08 12:15:00,31.78,32.68,31.54,32.59,358728.0,30.8626,31.7367,30.6296,31.6493,358728.0
2022-03-08 12:20:00,32.57,32.88,32.08,32.1,228856.0,31.6298,31.9309,31.154,31.1734,228856.0
2022-03-08 12:25:00,32.09,32.53,31.55,32.4,234564.0,31.1637,31.591,30.6393,31.4647,234564.0
2022-03-08 12:30:00,32.45,32.83,31.99,32.82,108324.0,31.5133,31.8823,31.0666,31.8726,108324.0
2022-03-08 12:35:00,32.81,33.19,32.33,33.19,194308.0,31.8629,32.2319,31.3968,32.2319,194308.0
2022-03-08 12:40:00,33.18,33.2,32.75,33.19,147699.0,32.2222,32.2416,31.8046,32.2319,147699.0
2022-03-08 12:45:00,33.18,33.47,33.0,33.25,189907.0,32.2222,32.5039,32.0474,32.2902,189907.0
2022-03-08 12:50:00,33.25,33.4,32.63,33.38,167974.0,32.2902,32.4359,31.6881,32.4164,167974.0
2022-03-08 12:55:00,33.39,33.41,33.01,33.24,96658.0,32.4262,32.4456,32.0571,32.2805,96658.0
2022-03-08 13:00:00,33.27,33.96,33.27,33.96,159827.0,32.3096,32.9797,32.3096,32.9797,159827.0
2022-03-08 13:05:00,33.96,34.25,33.83,34.18,213283.0,32.9797,33.2613,32.8535,33.1934,213283.0
2022-03-08 13:10:00,34.21,34.32,33.92,33.93,104159.0,33.2225,33.3293,32.9409,32.9506,104159.0
2022-03-08 13:15:00,33.93,34.34,33.93,34.25,109808.0,32.9506,33.3487,32.9506,33.2613,109808.0
2022-03-08 13:20:00,34.26,34.26,33.24,33.25,210028.0,33.271,33.271,32.2805,32.2902,210028.0
2022-03-08 13:25:00,33.26,33.27,32.68,32.81,202296.0,32.2999,32.3096,31.7367,31.8629,202296.0
2022-03-08 13:30:00,32.85,32.85,32.07,32.33,109074.0,31.9017,31.9017,31.1443,31.3968,109074.0
2022-03-08 13:35:00,32.36,32.55,32.34,32.53,72239.0,31.4259,31.6104,31.4065,31.591,72239.0
2022-03-08 13:40:00,32.54,32.64,32.17,32.61,168475.0,31.6007,31.6978,31.2414,31.6687,168475.0
2022-03-08 13:45:00,32.61,32.94,32.4,32.5,135352.0,31.6687,31.9892,31.4647,31.5619,135352.0
2022-03-08 13:50:00,32.5,32.5,31.88,31.89,227700.0,31.5619,31.5619,30.9597,30.9695,227700.0
2022-03-08 13:55:00,31.87,32.02,31.7,31.7,187935.0,30.95,31.0957,30.7849,30.7849,187935.0
2022-03-08 14:00:00,31.7,31.79,31.2,31.47,191794.0,30.7849,30.8723,30.2994,30.5616,191794.0
2022-03-08 14:05:00,31.42,31.98,31.36,31.73,132605.0,30.513,31.0569,30.4548,30.8141,132605.0
2022-03-08 14:10:00,31.7,31.81,31.25,31.71,65374.0,30.7849,30.8918,30.3479,30.7947,65374.0
2022-03-08 14:15:00,31.67,32.01,31.52,31.81,48727.0,30.7558,31.086,30.6101,30.8918,48727.0
2022-03-08 14:20:00,31.85,32.01,31.34,31.93,47517.0,30.9306,31.086,30.4353,31.0083,47517.0
2022-03-08 14:25:00,31.85,32.47,31.75,32.35,141179.0,30.9306,31.5327,30.8335,31.4162,141179.0
2022-03-08 14:30:00,32.33,32.62,31.87,31.97,193174.0,31.3968,31.6784,30.95,31.0472,193174.0
2022-03-08 14:35:00,32.0,32.56,31.97,32.5,118278.0,31.0763,31.6201,31.0472,31.5619,118278.0
2022-03-08 14:40:00,32.5,32.55,32.13,32.51,68330.0,31.5619,31.6104,31.2025,31.5716,68330.0
2022-03-08 14:45:00,32.54,32.92,32.54,32.82,128821.0,31.6007,31.9697,31.6007,31.8726,128821.0
2022-03-08 14:50:00,32.82,32.92,32.38,32.42,162028.0,31.8726,31.9697,31.4453,31.4842,162028.0
2022-03-08 14:55:00,32.43,32.6,32.2,32.46,50487.0,31.4939,31.659,31.2705,31.523,50487.0
2022-03-08 15:00:00,32.47,33.22,32.39,33.2,65234.0,31.5327,32.2611,31.455,32.2416,65234.0
2022-03-08 15:05:00,33.16,33.33,33.05,33.09,153709.0,32.2028,32.3679,32.096,32.1348,153709.0
2022-03-08 15:10:00,33.15,33.16,32.62,33.03,143410.0,32.1931,32.2028,31.6784,32.0766,143410.0
2022-03-08 15:15:00,33.01,33.15,32.71,32.86,55232.0,32.0571,32.1931,31.7658,31.9115,55232.0
2022-03-08 15:20:00,32.85,32.88,32.46,32.68,66170.0,31.9017,31.9309,31.523,31.7367,66170.0
2022-03-08 15:25:00,32.7,32.7,32.0,32.05,117183.0,31.7561,31.7561,31.0763,31.1248,117183.0
2022-03-08 15:30:00,32.06,32.14,31.66,31.75,83358.0,31.1346,31.2122,30.7461,30.8335,83358.0
2022-03-08 15:35:00,31.67,32.17,31.67,32.05,71432.0,30.7558,31.2414,30.7558,31.1248,71432.0
2022-03-08 15:40:00,32.09,32.17,31.55,31.57,98166.0,31.1637,31.2414,30.6393,30.6587,98166.0
2022-03-08 15:45:00,31.58,31.86,31.46,31.5,119404.0,30.6684,30.9403,30.5519,30.5907,119404.0
2022-03-08 15:50:00,31.48,32.1,31.48,31.66,152435.0,30.5713,31.1734,30.5713,30.7461,152435.0
2022-03-08 15:55:00,31.67,31.67,31.08,31.11,182759.0,30.7558,30.7558,30.1828,30.212,182759.0
2022-03-09 09:30:00,34.08,34.39,33.62,33.8,443139.0,33.0962,33.3973,32.6495,32.8243,443139.0
2022-03-09 09:35:00,33.83,34.09,33.5,33.93,199184.0,32.8535,33.106,32.533,32.9506,199184.0
2022-03-09 09:40:00,33.96,34.3,33.7,33.78,265618.0,32.9797,33.3099,32.7272,32.8049,265618.0
2022-03-09 09:45:00,33.9,34.16,33.66,33.78,118422.0,32.9214,33.1739,32.6884,32.8049,118422.0
2022-03-09 09:50:00,33.78,33.91,33.07,33.27,128020.0,32.8049,32.9312,32.1154,32.3096,128020.0
2022-03-09 09:55:00,33.25,33.89,33.19,33.75,103712.0,32.2902,32.9117,32.2319,32.7758,103712.0
2022-03-09 10:00:00,33.8,34.34,33.61,34.15,223743.0,32.8243,33.3487,32.6398,33.1642,223743.0
2022-03-09 10:05:00,34.14,34.23,33.93,34.12,77954.0,33.1545,33.2419,32.9506,33.1351,77954.0
2022-03-09 10:10:00,34.08,34.23,33.94,34.14,78554.0,33.0962,33.2419,32.9603,33.1545,78554.0
2022-03-09 10:15:00,34.17,34.34,33.6,34.17,141021.0,33.1836,33.3487,32.6301,33.1836,141021.0
2022-03-09 10:20:00,34.14,34.34,34.05,34.27,96149.0,33.1545,33.3487,33.0671,33.2808,96149.0
2022-03-09 10:25:00,34.27,34.33,33.91,34.31,89536.0,33.2808,33.339,32.9312,33.3196,89536.0
2022-03-09 10:30:00,34.29,34.42,34.03,34.42,117093.0,33.3002,33.4264,33.0477,33.4264,117093.0
2022-03-09 10:35:00,34.4,34.64,34.31,34.53,177254.0,33.407,33.6401,33.3196,33.5333,177254.0
2022-03-09 10:40:00,34.52,34.62,34.17,34.2,55805.0,33.5235,33.6207,33.1836,33.2128,55805.0
2022-03-09 10:45:00,34.21,34.39,34.17,34.38,91923.0,33.2225,33.3973,33.1836,33.3876,91923.0
2022-03-09 10:50:00,34.39,34.52,34.1,34.21,65851.0,33.3973,33.5235,33.1157,33.2225,65851.0
2022-03-09 10:55:00,34.21,34.61,34.2,34.5,50338.0,33.2225,33.6109,33.2128,33.5041,50338.0
2022-03-09 11:00:00,34.52,34.57,34.02,34.03,70850.0,33.5235,33.5721,33.038,33.0477,70850.0
2022-03-09 11:05:00,34.05,34.24,33.99,34.1,32089.0,33.0671,33.2516,33.0088,33.1157,32089.0
2022-03-09 11:10:00,34.09,34.12,33.75,33.84,52927.0,33.106,33.1351,32.7758,32.8632,52927.0
2022-03-09 11:15:00,33.84,34.03,33.6,34.03,38828.0,32.8632,33.0477,32.6301,33.0477,38828.0
2022-03-09 11:20:00,34.02,34.21,33.98,34.09,37713.0,33.038,33.2225,32.9991,33.106,37713.0
2022-03-09 11:25:00,34.1,34.1,33.77,33.78,21866.0,33.1157,33.1157,32.7952,32.8049,21866.0
2022-03-09 11:30:00,33.82,34.24,33.76,34.23,76263.0,32.8437,33.2516,32.7855,33.2419,76263.0
2022-03-09 11:35:00,34.25,34.4,34.04,34.25,44253.0,33.2613,33.407,33.0574,33.2613,44253.0
2022-03-09 11:40:00,34.24,34.46,34.18,34.28,30771.0,33.2516,33.4653,33.1934,33.2905,30771.0
2022-03-09 11:45:00,34.3,34.43,34.23,34.43,63556.0,33.3099,33.4361,33.2419,33.4361,63556.0
2022-03-09 11:50:00,34.38,34.41,34.17,34.32,28669.0,33.3876,33.4167,33.1836,33.3293,28669.0
2022-03-09 11:55:00,34.37,34.45,34.27,34.45,37617.0,33.3779,33.4556,33.2808,33.4556,37617.0
2022-03-09 12:00:00,34.45,34.6,34.38,34.46,66545.0,33.4556,33.6012,33.3876,33.4653,66545.0
2022-03-09 12:05:00,34.45,34.52,34.34,34.42,25250.0,33.4556,33.5235,33.3487,33.4264,25250.0
2022-03-09 12:10:00,34.44,34.59,34.36,34.58,30791.0,33.4459,33.5915,33.3682,33.5818,30791.0
2022-03-09 12:15:00,34.6,34.65,34.42,34.45,57269.0,33.6012,33.6498,33.4264,33.4556,57269.0
2022-03-09 12:20:00,34.43,34.51,34.2,34.35,68971.0,33.4361,33.5138,33.2128,33.3584,68971.0
2022-03-09 12:25:00,34.35,34.6,34.2,34.55,73740.0,33.3584,33.6012,33.2128,33.5527,73740.0
2022-03-09 12:30:00,34.55,35.0,34.55,34.99,278621.0,33.5527,33.9897,33.5527,33.98,278621.0
2022-03-09 12:35:00,35.0,35.34,35.0,35.27,219548.0,33.9897,34.3199,33.9897,34.2519,219548.0
2022-03-09 12:40:00,35.3,35.32,34.93,34.98,103684.0,34.281,34.3004,33.9217,33.9703,103684.0
2022-03-09 12:45:00,34.98,35.25,34.92,35.24,35573.0,33.9703,34.2325,33.912,34.2228,35573.0
2022-03-09 12:50:00,35.24,35.24,35.04,35.07,24482.0,34.2228,34.2228,34.0285,34.0577,24482.0
2022-03-09 12:55:00,35.03,35.16,34.9,35.01,88383.0,34.0188,34.1451,33.8926,33.9994,88383.0
2022-03-09 13:00:00,35.01,35.01,34.63,34.68,27906.0,33.9994,33.9994,33.6304,33.6789,27906.0
2022-03-09 13:05:00,34.65,35.0,34.65,34.85,30395.0,33.6498,33.9897,33.6498,33.844,30395.0
2022-03-09 13:10:00,34.87,35.26,34.84,35.18,69086.0,33.8634,34.2422,33.8343,34.1645,69086.0
2022-03-09 13:15:00,35.2,35.31,35.09,35.18,42884.0,34.1839,34.2907,34.0771,34.1645,42884.0
2022-03-09 13:20:00,35.19,35.32,35.17,35.29,81756.0,34.1742,34.3004,34.1548,34.2713,81756.0
2022-03-09 13:25:00,35.3,35.42,35.23,35.36,52432.0,34.281,34.3976,34.213,34.3393,52432.0
2022-03-09 13:30:00,35.37,35.39,34.95,35.0,44199.0,34.349,34.3684,33.9411,33.9897,44199.0
2022-03-09 13:35:00,35.02,35.19,34.86,34.95,45841.0,34.0091,34.1742,33.8537,33.9411,45841.0
2022-03-09 13:40:00,34.99,35.07,34.8,34.8,30844.0,33.98,34.0577,33.7955,33.7955,30844.0
2022-03-09 13:45:00,34.85,34.86,34.58,34.7,41633.0,33.844,33.8537,33.5818,33.6983,41633.0
2022-03-09 13:50:00,34.72,35.12,34.68,35.02,33823.0,33.7178,34.1062,33.6789,34.0091,33823.0
2022-03-09 13:55:00,35.0,35.06,34.87,34.94,24012.0,33.9897,34.048,33.8634,33.9314,24012.0
2022-03-09 14:00:00,34.97,35.35,34.94,35.32,50311.0,33.9606,34.3296,33.9314,34.3004,50311.0
2022-03-09 14:05:00,35.29,35.35,35.1,35.18,68236.0,34.2713,34.3296,34.0868,34.1645,68236.0
2022-03-09 14:10:00,35.17,35.26,34.98,35.01,32611.0,34.1548,34.2422,33.9703,33.9994,32611.0
2022-03-09 14:15:00,35.0,35.11,34.78,34.88,143446.0,33.9897,34.0965,33.776,33.8732,143446.0
2022-03-09 14:20:00,34.84,35.07,34.81,34.85,35968.0,33.8343,34.0577,33.8052,33.844,35968.0
2022-03-09 14:25:00,34.84,35.1,34.82,35.09,25522.0,33.8343,34.0868,33.8149,34.0771,25522.0
2022-03-09 14:30:00,35.1,35.24,35.06,35.18,41161.0,34.0868,34.2228,34.048,34.1645,41161.0
2022-03-09 14:35:00,35.15,35.25,35.12,35.14,23580.0,34.1354,34.2325,34.1062,34.1256,23580.0
2022-03-09 14:40:00,35.15,35.28,34.99,35.1,25485.0,34.1354,34.2616,33.98,34.0868,25485.0
2022-03-09 14:45:00,35.09,35.18,34.95,35.05,30160.0,34.0771,34.1645,33.9411,34.0382,30160.0
2022-03-09 14:50:00,35.04,35.29,34.98,35.0,34388.0,34.0285,34.2713,33.9703,33.9897,34388.0
2022-03-09 14:55:00,35.0,35.26,34.99,35.13,40009.0,33.9897,34.2422,33.98,34.1159,40009.0
2022-03-09 15:00:00,35.14,35.29,35.13,35.28,19643.0,34.1256,34.2713,34.1159,34.2616,19643.0
2022-03-09 15:05:00,35.3,35.56,35.3,35.55,192505.0,34.281,34.5335,34.281,34.5238,192505.0
2022-03-09 15:10:00,35.55,35.62,35.31,35.46,94313.0,34.5238,34.5918,34.2907,34.4364,94313.0
2022-03-09 15:15:00,35.48,35.55,35.34,35.52,41966.0,34.4558,34.5238,34.3199,34.4947,41966.0
2022-03-09 15:20:00,35.5,35.65,35.5,35.53,92521.0,34.4753,34.6209,34.4753,34.5044,92521.0
2022-03-09 15:25:00,35.54,35.58,35.4,35.49,68917.0,34.5141,34.5529,34.3781,34.4655,68917.0
2022-03-09 15:30:00,35.49,35.65,35.49,35.54,80225.0,34.4655,34.6209,34.4655,34.5141,80225.0
2022-03-09 15:35:00,35.51,35.51,35.21,35.21,64023.0,34.485,34.485,34.1936,34.1936,64023.0
2022-03-09 15:40:00,35.18,35.33,35.16,35.22,59695.0,34.1645,34.3102,34.1451,34.2033,59695.0
2022-03-09 15:45:00,35.23,35.34,34.92,34.98,127142.0,34.213,34.3199,33.912,33.9703,127142.0
2022-03-09 15:50:00,34.98,35.18,34.72,34.88,266583.0,33.9703,34.1645,33.7178,33.8732,266583.0
2022-03-09 15:55:00,34.87,35.04,34.77,34.98,249966.0,33.8634,34.0285,33.7663,33.9703,249966.0
2022-03-10 09:30:00,33.07,33.11,32.01,32.56,605194.0,32.1154,32.1542,31.086,31.6201,605194.0
2022-03-10 09:35:00,32.52,32.55,32.08,32.16,145933.0,31.5813,31.6104,31.154,31.2317,145933.0
2022-03-10 09:40:00,32.14,32.5,32.08,32.16,123515.0,31.2122,31.5619,31.154,31.2317,123515.0
2022-03-10 09:45:00,32.16,32.4,31.73,31.8,178059.0,31.2317,31.4647,30.8141,30.8821,178059.0
2022-03-10 09:50:00,31.8,32.17,31.68,31.92,120010.0,30.8821,31.2414,30.7655,30.9986,120010.0
2022-03-10 09:55:00,31.91,32.89,31.89,32.7,150600.0,30.9889,31.9406,30.9695,31.7561,150600.0
2022-03-10 10:00:00,32.74,32.74,31.96,32.07,85045.0,31.7949,31.7949,31.0374,31.1443,85045.0
2022-03-10 10:05:00,32.1,32.21,31.86,32.19,115702.0,31.1734,31.2802,30.9403,31.2608,115702.0
2022-03-10 10:10:00,32.16,32.59,31.98,32.51,96620.0,31.2317,31.6493,31.0569,31.5716,96620.0
2022-03-10 10:15:00,32.46,33.12,32.44,33.07,144825.0,31.523,32.164,31.5036,32.1154,144825.0
2022-03-10 10:20:00,33.08,33.09,32.28,32.4,126292.0,32.1251,32.1348,31.3482,31.4647,126292.0
2022-03-10 10:25:00,32.41,32.56,32.04,32.05,61045.0,31.4744,31.6201,31.1151,31.1248,61045.0
2022-03-10 10:30:00,32.02,32.19,31.5,31.56,250964.0,31.0957,31.2608,30.5907,30.649,250964.0
2022-03-10 10:35:00,31.54,31.72,31.52,31.59,135264.0,30.6296,30.8044,30.6101,30.6781,135264.0
2022-03-10 10:40:00,31.58,31.78,31.53,31.53,82962.0,30.6684,30.8626,30.6199,30.6199,82962.0
2022-03-10 10:45:00,31.53,31.87,31.45,31.67,109957.0,30.6199,30.95,30.5422,30.7558,109957.0
2022-03-10 10:50:00,31.62,31.63,31.2,31.23,97125.0,30.7073,30.717,30.2994,30.3285,97125.0
2022-03-10 10:55:00,31.2,31.28,31.02,31.12,94270.0,30.2994,30.3771,30.1246,30.2217,94270.0
2022-03-10 11:00:00,31.05,31.14,31.0,31.06,160915.0,30.1537,30.2411,30.1052,30.1634,160915.0
2022-03-10 11:05:00,31.06,31.11,30.8,30.93,77962.0,30.1634,30.212,29.9109,30.0372,77962.0
2022-03-10 11:10:00,30.95,31.1,30.82,31.01,50538.0,30.0566,30.2023,29.9303,30.1149,50538.0
2022-03-10 11:15:00,31.0,31.0,30.86,30.87,42097.0,30.1052,30.1052,29.9692,29.9789,42097.0
2022-03-10 11:20:00,30.86,31.11,30.82,30.99,41138.0,29.9692,30.212,29.9303,30.0954,41138.0
2022-03-10 11:25:00,30.94,31.06,30.83,31.06,27290.0,30.0469,30.1634,29.9401,30.1634,27290.0
2022-03-10 11:30:00,31.07,31.18,31.0,31.04,44444.0,30.1731,30.28,30.1052,30.144,44444.0
2022-03-10 11:35:00,31.04,31.24,31.02,31.22,30268.0,30.144,30.3382,30.1246,30.3188,30268.0
2022-03-10 11:40:00,31.25,31.42,31.2,31.35,57943.0,30.3479,30.513,30.2994,30.445,57943.0
2022-03-10 11:45:00,31.35,31.38,31.04,31.25,28886.0,30.445,30.4742,30.144,30.3479,28886.0
2022-03-10 11:50:00,31.26,31.47,31.22,31.43,26608.0,30.3576,30.5616,30.3188,30.5227,26608.0
2022-03-10 11:55:00,31.42,31.6,31.31,31.56,67908.0,30.513,30.6878,30.4062,30.649,67908.0
2022-03-10 12:00:00,31.55,31.66,31.45,31.55,27553.0,30.6393,30.7461,30.5422,30.6393,27553.0
2022-03-10 12:05:00,31.54,31.69,31.37,31.4,21250.0,30.6296,30.7752,30.4645,30.4936,21250.0
2022-03-10 12:10:00,31.46,31.65,31.4,31.65,11673.0,30.5519,30.7364,30.4936,30.7364,11673.0
2022-03-10 12:15:00,31.68,31.72,31.54,31.64,46028.0,30.7655,30.8044,30.6296,30.7267,46028.0
2022-03-10 12:20:00,31.66,32.08,31.62,32.05,95996.0,30.7461,31.154,30.7073,31.1248,95996.0
2022-03-10 12:25:00,32.06,32.06,31.8,31.8,74239.0,31.1346,31.1346,30.8821,30.8821,74239.0
2022-03-10 12:30:00,31.75,31.77,31.58,31.58,49775.0,30.8335,30.8529,30.6684,30.6684,49775.0
2022-03-10 12:35:00,31.55,31.55,31.2,31.21,46996.0,30.6393,30.6393,30.2994,30.3091,46996.0
2022-03-10 12:40:00,31.21,31.26,31.15,31.24,24725.0,30.3091,30.3576,30.2508,30.3382,24725.0
2022-03-10 12:45:00,31.21,31.48,31.2,31.44,43499.0,30.3091,30.5713,30.2994,30.5324,43499.0
2022-03-10 12:50:00,31.41,31.45,31.05,31.07,54156.0,30.5033,30.5422,30.1537,30.1731,54156.0
2022-03-10 12:55:00,31.09,31.16,31.05,31.08,36330.0,30.1926,30.2605,30.1537,30.1828,36330.0
2022-03-10 13:00:00,31.09,31.37,31.03,31.03,67702.0,30.1926,30.4645,30.1343,30.1343,67702.0
2022-03-10 13:05:00,31.03,31.21,31.0,31.05,37589.0,30.1343,30.3091,30.1052,30.1537,37589.0
2022-03-10 13:10:00,31.06,31.3,31.03,31.17,26963.0,30.1634,30.3965,30.1343,30.2702,26963.0
2022-03-10 13:15:00,31.18,31.45,31.12,31.39,23603.0,30.28,30.5422,30.2217,30.4839,23603.0
2022-03-10 13:20:00,31.39,31.46,31.13,31.21,23281.0,30.4839,30.5519,30.2314,30.3091,23281.0
2022-03-10 13:25:00,31.2,31.33,31.07,31.27,22493.0,30.2994,30.4256,30.1731,30.3674,22493.0
2022-03-10 13:30:00,31.25,31.47,31.1,31.4,24238.0,30.3479,30.5616,30.2023,30.4936,24238.0
2022-03-10 13:35:00,31.4,31.55,31.34,31.35,31761.0,30.4936,30.6393,30.4353,30.445,31761.0
2022-03-10 13:40:00,31.36,31.4,31.18,31.26,20725.0,30.4548,30.4936,30.28,30.3576,20725.0
2022-03-10 13:45:00,31.26,31.83,31.26,31.77,72727.0,30.3576,30.9112,30.3576,30.8529,72727.0
2022-03-10 13:50:00,31.79,31.92,31.7,31.73,36631.0,30.8723,30.9986,30.7849,30.8141,36631.0
2022-03-10 13:55:00,31.74,31.9,31.66,31.78,27543.0,30.8238,30.9792,30.7461,30.8626,27543.0
2022-03-10 14:00:00,31.77,32.45,31.72,32.43,68499.0,30.8529,31.5133,30.8044,31.4939,68499.0
2022-03-10 14:05:00,32.46,32.64,32.19,32.19,75935.0,31.523,31.6978,31.2608,31.2608,75935.0
2022-03-10 14:10:00,32.2,32.31,32.05,32.16,44353.0,31.2705,31.3773,31.1248,31.2317,44353.0
2022-03-10 14:15:00,32.15,32.39,32.1,32.23,21052.0,31.222,31.455,31.1734,31.2996,21052.0
2022-03-10 14:20:00,32.33,32.34,32.09,32.17,25433.0,31.3968,31.4065,31.1637,31.2414,25433.0
2022-03-10 14:25:00,32.18,32.54,32.17,32.46,42072.0,31.2511,31.6007,31.2414,31.523,42072.0
2022-03-10 14:30:00,32.49,32.66,32.37,32.46,36852.0,31.5521,31.7172,31.4356,31.523,36852.0
2022-03-10 14:35:00,32.5,32.61,32.34,32.44,27427.0,31.5619,31.6687,31.4065,31.5036,27427.0
2022-03-10 14:40:00,32.44,32.6,32.29,32.29,27531.0,31.5036,31.659,31.3579,31.3579,27531.0
2022-03-10 14:45:00,32.3,32.82,32.3,32.82,37555.0,31.3676,31.8726,31.3676,31.8726,37555.0
2022-03-10 14:50:00,32.83,32.89,32.71,32.73,51612.0,31.8823,31.9406,31.7658,31.7852,51612.0
2022-03-10 14:55:00,32.72,32.92,32.69,32.75,44711.0,31.7755,31.9697,31.7464,31.8046,44711.0
2022-03-10 15:00:00,32.79,32.8,32.36,32.38,64950.0,31.8435,31.8532,31.4259,31.4453,64950.0
2022-03-10 15:05:00,32.39,32.5,32.13,32.29,75535.0,31.455,31.5619,31.2025,31.3579,75535.0
2022-03-10 15:10:00,32.33,32.65,32.3,32.6,228547.0,31.3968,31.7075,31.3676,31.659,228547.0
2022-03-10 15:15:00,32.59,32.75,32.51,32.62,31813.0,31.6493,31.8046,31.5716,31.6784,31813.0
2022-03-10 15:20:00,32.62,32.71,32.28,32.37,21308.0,31.6784,31.7658,31.3482,31.4356,21308.0
2022-03-10 15:25:00,32.34,32.55,32.31,32.55,18661.0,31.4065,31.6104,31.3773,31.6104,18661.0
2022-03-10 15:30:00,32.55,32.72,32.45,32.61,36584.0,31.6104,31.7755,31.5133,31.6687,36584.0
2022-03-10 15:35:00,32.58,32.69,32.3,32.42,24663.0,31.6395,31.7464,31.3676,31.4842,24663.0
2022-03-10 15:40:00,32.45,32.75,32.45,32.58,33605.0,31.5133,31.8046,31.5133,31.6395,33605.0
2022-03-10 15:45:00,32.53,32.64,32.35,32.5,35294.0,31.591,31.6978,31.4162,31.5619,35294.0
2022-03-10 15:50:00,32.53,33.08,32.53,32.93,231159.0,31.591,32.1251,31.591,31.9794,231159.0
2022-03-10 15:55:00,32.95,33.02,32.7,32.73,138250.0,31.9989,32.0668,31.7561,31.7852,138250.0
2022-03-11 09:30:00,34.04,34.42,33.7,33.77,383182.0,33.0574,33.4264,32.7272,32.7952,383182.0
2022-03-11 09:35:00,33.78,34.13,33.41,33.41,160214.0,32.8049,33.1448,32.4456,32.4456,160214.0
2022-03-11 09:40:00,33.42,33.77,33.22,33.57,102987.0,32.4553,32.7952,32.2611,32.601,102987.0
2022-03-11 09:45:00,33.57,33.85,33.32,33.42,84079.0,32.601,32.8729,32.3582,32.4553,84079.0
2022-03-11 09:50:00,33.41,33.79,33.36,33.48,117704.0,32.4456,32.8146,32.397,32.5136,117704.0
2022-03-11 09:55:00,33.48,33.49,33.0,33.25,113587.0,32.5136,32.5233,32.0474,32.2902,113587.0
2022-03-11 10:00:00,33.24,33.24,32.48,32.51,143057.0,32.2805,32.2805,31.5424,31.5716,143057.0
2022-03-11 10:05:00,32.54,32.88,32.39,32.46,104858.0,31.6007,31.9309,31.455,31.523,104858.0
2022-03-11 10:10:00,32.5,32.97,32.5,32.78,65233.0,31.5619,32.0183,31.5619,31.8338,65233.0
2022-03-11 10:15:00,32.74,32.74,32.4,32.45,117154.0,31.7949,31.7949,31.4647,31.5133,117154.0
2022-03-11 10:20:00,32.45,32.61,32.33,32.47,76944.0,31.5133,31.6687,31.3968,31.5327,76944.0
2022-03-11 10:25:00,32.48,32.81,32.47,32.48,49615.0,31.5424,31.8629,31.5327,31.5424,49615.0
2022-03-11 10:30:00,32.44,32.54,32.14,32.16,62409.0,31.5036,31.6007,31.2122,31.2317,62409.0
2022-03-11 10:35:00,32.17,32.5,32.17,32.44,45648.0,31.2414,31.5619,31.2414,31.5036,45648.0
2022-03-11 10:40:00,32.48,32.79,32.4,32.51,98963.0,31.5424,31.8435,31.4647,31.5716,98963.0
2022-03-11 10:45:00,32.5,32.73,32.43,32.6,34311.0,31.5619,31.7852,31.4939,31.659,34311.0
2022-03-11 10:50:00,32.61,32.85,32.57,32.59,84242.0,31.6687,31.9017,31.6298,31.6493,84242.0
2022-03-11 10:55:00,32.6,32.74,32.51,32.69,67767.0,31.659,31.7949,31.5716,31.7464,67767.0
2022-03-11 11:00:00,32.7,32.7,32.34,32.36,50668.0,31.7561,31.7561,31.4065,31.4259,50668.0
2022-03-11 11:05:00,32.38,32.39,31.9,31.97,74273.0,31.4453,31.455,30.9792,31.0472,74273.0
2022-03-11 11:10:00,31.99,32.1,31.72,31.79,112185.0,31.0666,31.1734,30.8044,30.8723,112185.0
2022-03-11 11:15:00,31.76,32.03,31.72,31.98,47437.0,30.8432,31.1054,30.8044,31.0569,47437.0
2022-03-11 11:20:00,31.99,32.12,31.88,31.97,41668.0,31.0666,31.1928,30.9597,31.0472,41668.0
2022-03-11 11:25:00,31.95,31.98,31.67,31.7,46487.0,31.0277,31.0569,30.7558,30.7849,46487.0
2022-03-11 11:30:00,31.69,31.72,31.46,31.52,79528.0,30.7752,30.8044,30.5519,30.6101,79528.0
2022-03-11 11:35:00,31.52,31.68,31.48,31.68,39372.0,30.6101,30.7655,30.5713,30.7655,39372.0
2022-03-11 11:40:00,31.62,31.77,31.3,31.77,75074.0,30.7073,30.8529,30.3965,30.8529,75074.0
2022-03-11 11:45:00,31.74,31.98,31.71,31.91,45323.0,30.8238,31.0569,30.7947,30.9889,45323.0
2022-03-11 11:50:00,31.88,31.94,31.7,31.8,27495.0,30.9597,31.018,30.7849,30.8821,27495.0
2022-03-11 11:55:00,31.8,31.93,31.7,31.92,25360.0,30.8821,31.0083,30.7849,30.9986,25360.0
2022-03-11 12:00:00,31.91,32.0,31.72,31.98,38853.0,30.9889,31.0763,30.8044,31.0569,38853.0
2022-03-11 12:05:00,32.0,32.13,31.65,31.68,35954.0,31.0763,31.2025,30.7364,30.7655,35954.0
2022-03-11 12:10:00,31.66,31.96,31.66,31.88,17945.0,30.7461,31.0374,30.7461,30.9597,17945.0
2022-03-11 12:15:00,31.88,32.31,31.87,32.31,36387.0,30.9597,31.3773,30.95,31.3773,36387.0
2022-03-11 12:20:00,32.3,32.3,31.91,31.93,34860.0,31.3676,31.3676,30.9889,31.0083,34860.0
2022-03-11 12:25:00,31.94,31.94,31.66,31.68,36654.0,31.018,31.018,30.7461,30.7655,36654.0
2022-03-11 12:30:00,31.66,31.82,31.61,31.74,29583.0,30.7461,30.9015,30.6975,30.8238,29583.0
2022-03-11 12:35:00,31.73,31.73,31.51,31.55,37007.0,30.8141,30.8141,30.6004,30.6393,37007.0
2022-03-11 12:40:00,31.56,31.82,31.56,31.81,35299.0,30.649,30.9015,30.649,30.8918,35299.0
2022-03-11 12:45:00,31.82,31.88,31.68,31.79,21314.0,30.9015,30.9597,30.7655,30.8723,21314.0
2022-03-11 12:50:00,31.81,31.85,31.73,31.79,28493.0,30.8918,30.9306,30.8141,30.8723,28493.0
2022-03-11 12:55:00,31.8,32.01,31.8,31.92,30987.0,30.8821,31.086,30.8821,30.9986,30987.0
2022-03-11 13:00:00,31.9,32.11,31.8,32.05,30697.0,30.9792,31.1831,30.8821,31.1248,30697.0
2022-03-11 13:05:00,32.05,32.15,31.88,31.94,30838.0,31.1248,31.222,30.9597,31.018,30838.0
2022-03-11 13:10:00,31.96,32.01,31.85,31.89,12916.0,31.0374,31.086,30.9306,30.9695,12916.0
2022-03-11 13:15:00,31.89,32.04,31.84,31.97,12231.0,30.9695,31.1151,30.9209,31.0472,12231.0
2022-03-11 13:20:00,31.97,32.27,31.97,32.24,45551.0,31.0472,31.3385,31.0472,31.3094,45551.0
2022-03-11 13:25:00,32.23,32.27,32.06,32.15,24337.0,31.2996,31.3385,31.1346,31.222,24337.0
2022-03-11 13:30:00,32.19,32.21,32.02,32.12,29608.0,31.2608,31.2802,31.0957,31.1928,29608.0
2022-03-11 13:35:00,32.13,32.22,31.94,31.94,17081.0,31.2025,31.2899,31.018,31.018,17081.0
2022-03-11 13:40:00,31.93,32.15,31.91,32.15,14297.0,31.0083,31.222,30.9889,31.222,14297.0
2022-03-11 13:45:00,32.13,32.28,32.1,32.28,16499.0,31.2025,31.3482,31.1734,31.3482,16499.0
2022-03-11 13:50:00,32.3,32.33,31.84,31.84,49810.0,31.3676,31.3968,30.9209,30.9209,49810.0
2022-03-11 13:55:00,31.84,31.94,31.69,31.74,69380.0,30.9209,31.018,30.7752,30.8238,69380.0
2022-03-11 14:00:00,31.7,31.85,31.63,31.82,25602.0,30.7849,30.9306,30.717,30.9015,25602.0
2022-03-11 14:05:00,31.84,31.87,31.78,31.82,9771.0,30.9209,30.95,30.8626,30.9015,9771.0
2022-03-11 14:10:00,31.84,31.89,31.7,31.82,12397.0,30.9209,30.9695,30.7849,30.9015,12397.0
2022-03-11 14:15:00,31.86,31.99,31.62,31.62,25122.0,30.9403,31.0666,30.7073,30.7073,25122.0
2022-03-11 14:20:00,31.61,31.74,31.6,31.74,10711.0,30.6975,30.8238,30.6878,30.8238,10711.0
2022-03-11 14:25:00,31.74,32.18,31.7,32.15,31938.0,30.8238,31.2511,30.7849,31.222,31938.0
2022-03-11 14:30:00,32.15,32.17,31.92,31.96,15093.0,31.222,31.2414,30.9986,31.0374,15093.0
2022-03-11 14:35:00,31.95,32.06,31.87,31.97,18118.0,31.0277,31.1346,30.95,31.0472,18118.0
2022-03-11 14:40:00,31.98,31.99,31.8,31.83,12511.0,31.0569,31.0666,30.8821,30.9112,12511.0
2022-03-11 14:45:00,31.82,31.9,31.66,31.9,13484.0,30.9015,30.9792,30.7461,30.9792,13484.0
2022-03-11 14:50:00,31.83,31.83,31.65,31.76,27151.0,30.9112,30.9112,30.7364,30.8432,27151.0
2022-03-11 14:55:00,31.76,31.83,31.67,31.72,19116.0,30.8432,30.9112,30.7558,30.8044,19116.0
2022-03-11 15:00:00,31.72,31.88,31.65,31.74,16877.0,30.8044,30.9597,30.7364,30.8238,16877.0
2022-03-11 15:05:00,31.72,31.8,31.58,31.62,44776.0,30.8044,30.8821,30.6684,30.7073,44776.0
2022-03-11 15:10:00,31.61,31.67,31.5,31.58,62880.0,30.6975,30.7558,30.5907,30.6684,62880.0
2022-03-11 15:15:00,31.57,31.68,31.54,31.6,45803.0,30.6587,30.7655,30.6296,30.6878,45803.0
2022-03-11 15:20:00,31.57,31.64,31.5,31.51,56211.0,30.6587,30.7267,30.5907,30.6004,56211.0
2022-03-11 15:25:00,31.5,31.52,31.26,31.27,70950.0,30.5907,30.6101,30.3576,30.3674,70950.0
2022-03-11 15:30:00,31.26,31.26,31.07,31.08,65573.0,30.3576,30.3576,30.1731,30.1828,65573.0
2022-03-11 15:35:00,31.09,31.31,31.08,31.18,32227.0,30.1926,30.4062,30.1828,30.28,32227.0
2022-03-11 15:40:00,31.17,31.26,31.08,31.13,53415.0,30.2702,30.3576,30.1828,30.2314,53415.0
2022-03-11 15:45:00,31.15,31.17,31.01,31.06,150568.0,30.2508,30.2702,30.1149,30.1634,150568.0
2022-03-11 15:50:00,31.04,31.15,30.72,30.72,219501.0,30.144,30.2508,29.8332,29.8332,219501.0
2022-03-11 15:55:00,30.75,30.91,30.5,30.58,182184.0,29.8624,30.0177,29.6196,29.6973,182184.0
2022-03-14 09:30:00,30.01,30.81,29.4,29.42,595448.0,29.1437,29.9206,28.5513,28.5708,595448.0
2022-03-14 09:35:00,29.43,29.76,29.18,29.38,170236.0,28.5805,28.9009,28.3377,28.5319,170236.0
2022-03-14 09:40:00,29.38,29.94,29.23,29.79,119538.0,28.5319,29.0757,28.3862,28.9301,119538.0
2022-03-14 09:45:00,29.81,30.04,29.6,29.88,117670.0,28.9495,29.1729,28.7456,29.0175,117670.0
2022-03-14 09:50:00,29.9,30.05,29.43,29.58,101874.0,29.0369,29.1826,28.5805,28.7261,101874.0
2022-03-14 09:55:00,29.58,29.83,29.26,29.48,143990.0,28.7261,28.9689,28.4154,28.629,143990.0
2022-03-14 10:00:00,29.44,29.8,29.15,29.44,102150.0,28.5902,28.9398,28.3086,28.5902,102150.0
2022-03-14 10:05:00,29.42,30.16,29.37,30.05,93404.0,28.5708,29.2894,28.5222,29.1826,93404.0
2022-03-14 10:10:00,30.04,30.5,29.96,30.48,126947.0,29.1729,29.6196,29.0952,29.6002,126947.0
2022-03-14 10:15:00,30.49,30.62,30.3,30.46,149066.0,29.6099,29.7361,29.4254,29.5807,149066.0
2022-03-14 10:20:00,30.43,30.8,30.35,30.71,63669.0,29.5516,29.9109,29.4739,29.8235,63669.0
2022-03-14 10:25:00,30.75,30.84,30.16,30.18,90108.0,29.8624,29.9498,29.2894,29.3088,90108.0
2022-03-14 10:30:00,30.19,30.19,29.55,29.84,104600.0,29.3185,29.3185,28.697,28.9786,104600.0
2022-03-14 10:35:00,29.83,30.0,29.64,29.83,68110.0,28.9689,29.134,28.7844,28.9689,68110.0
2022-03-14 10:40:00,29.9,30.04,29.68,29.7,55115.0,29.0369,29.1729,28.8233,28.8427,55115.0
2022-03-14 10:45:00,29.66,29.98,29.56,29.83,41760.0,28.8038,29.1146,28.7067,28.9689,41760.0
2022-03-14 10:50:00,29.86,30.41,29.77,30.35,62637.0,28.9981,29.5322,28.9107,29.4739,62637.0
2022-03-14 10:55:00,30.36,30.57,30.16,30.44,69771.0,29.4836,29.6876,29.2894,29.5613,69771.0
2022-03-14 11:00:00,30.48,30.49,30.22,30.39,32376.0,29.6002,29.6099,29.3477,29.5128,32376.0
2022-03-14 11:05:00,30.45,30.5,30.15,30.17,41562.0,29.571,29.6196,29.2797,29.2991,41562.0
2022-03-14 11:10:00,30.18,30.23,29.76,29.81,52805.0,29.3088,29.3574,28.9009,28.9495,52805.0
2022-03-14 11:15:00,29.82,29.98,29.81,29.85,25437.0,28.9592,29.1146,28.9495,28.9883,25437.0
2022-03-14 11:20:00,29.86,29.86,29.53,29.57,71189.0,28.9981,28.9981,28.6776,28.7164,71189.0
2022-03-14 11:25:00,29.56,29.64,29.45,29.56,82471.0,28.7067,28.7844,28.5999,28.7067,82471.0
2022-03-14 11:30:00,29.58,29.6,29.41,29.57,33972.0,28.7261,28.7456,28.561,28.7164,33972.0
2022-03-14 11:35:00,29.58,29.59,29.22,29.24,65939.0,28.7261,28.7359,28.3765,28.396,65939.0
2022-03-14 11:40:00,29.24,29.24,28.71,28.83,236046.0,28.396,28.396,27.8813,27.9978,236046.0
2022-03-14 11:45:00,28.8,28.82,28.53,28.54,112937.0,27.9687,27.9881,27.7065,27.7162,112937.0
2022-03-14 11:50:00,28.54,28.7,28.5,28.61,60708.0,27.7162,27.8715,27.6773,27.7841,60708.0
2022-03-14 11:55:00,28.58,28.73,28.47,28.68,108182.0,27.755,27.9007,27.6482,27.8521,108182.0
2022-03-14 12:00:00,28.67,28.7,28.5,28.51,83651.0,27.8424,27.8715,27.6773,27.687,83651.0
2022-03-14 12:05:00,28.51,28.57,28.35,28.35,97141.0,27.687,27.7453,27.5316,27.5316,97141.0
2022-03-14 12:10:00,28.35,28.53,28.33,28.46,61585.0,27.5316,27.7065,27.5122,27.6385,61585.0
2022-03-14 12:15:00,28.46,28.72,28.4,28.64,31960.0,27.6385,27.891,27.5802,27.8133,31960.0
2022-03-14 12:20:00,28.65,28.77,28.49,28.74,45235.0,27.823,27.9395,27.6676,27.9104,45235.0
2022-03-14 12:25:00,28.71,28.72,28.51,28.61,39469.0,27.8813,27.891,27.687,27.7841,39469.0
2022-03-14 12:30:00,28.58,28.7,28.39,28.44,70487.0,27.755,27.8715,27.5705,27.619,70487.0
2022-03-14 12:35:00,28.44,28.6,28.32,28.51,54580.0,27.619,27.7744,27.5025,27.687,54580.0
2022-03-14 12:40:00,28.5,28.74,28.48,28.53,39966.0,27.6773,27.9104,27.6579,27.7065,39966.0
2022-03-14 12:45:00,28.51,28.53,28.24,28.4,85714.0,27.687,27.7065,27.4248,27.5802,85714.0
2022-03-14 12:50:00,28.41,28.45,28.03,28.06,104924.0,27.5899,27.6288,27.2209,27.25,104924.0
2022-03-14 12:55:00,28.06,28.29,28.04,28.15,33360.0,27.25,27.4734,27.2306,27.3374,33360.0
2022-03-14 13:00:00,28.16,28.19,28.02,28.02,57287.0,27.3471,27.3763,27.2112,27.2112,57287.0
2022-03-14 13:05:00,28.02,28.09,27.77,27.77,203372.0,27.2112,27.2792,26.9684,26.9684,203372.0
2022-03-14 13:10:00,27.76,27.96,27.75,27.83,42243.0,26.9587,27.1529,26.949,27.0267,42243.0
2022-03-14 13:15:00,27.81,28.0,27.78,27.95,29953.0,27.0072,27.1917,26.9781,27.1432,29953.0
2022-03-14 13:20:00,27.95,28.0,27.76,27.94,33033.0,27.1432,27.1917,26.9587,27.1335,33033.0
2022-03-14 13:25:00,27.96,27.97,27.62,27.64,50329.0,27.1529,27.1626,26.8227,26.8421,50329.0
2022-03-14 13:30:00,27.65,27.76,27.45,27.58,154376.0,26.8519,26.9587,26.6576,26.7839,154376.0
2022-03-14 13:35:00,27.56,27.57,27.43,27.49,93247.0,26.7645,26.7742,26.6382,26.6965,93247.0
2022-03-14 13:40:00,27.51,27.57,27.43,27.44,50852.0,26.7159,26.7742,26.6382,26.6479,50852.0
2022-03-14 13:45:00,27.44,27.66,27.41,27.45,35167.0,26.6479,26.8616,26.6188,26.6576,35167.0
2022-03-14 13:50:00,27.5,28.04,27.5,27.84,92898.0,26.7062,27.2306,26.7062,27.0364,92898.0
2022-03-14 13:55:00,27.82,28.01,27.59,27.64,40686.0,27.0169,27.2015,26.7936,26.8421,40686.0
2022-03-14 14:00:00,27.65,27.74,27.6,27.63,88248.0,26.8519,26.9393,26.8033,26.8324,88248.0
2022-03-14 14:05:00,27.63,27.77,27.6,27.66,89800.0,26.8324,26.9684,26.8033,26.8616,89800.0
2022-03-14 14:10:00,27.67,27.72,27.53,27.57,54616.0,26.8713,26.9198,26.7353,26.7742,54616.0
2022-03-14 14:15:00,27.58,27.58,27.35,27.38,63856.0,26.7839,26.7839,26.5605,26.5896,63856.0
2022-03-14 14:20:00,27.39,27.45,27.3,27.32,46968.0,26.5994,26.6576,26.512,26.5314,46968.0
2022-03-14 14:25:00,27.33,27.46,27.3,27.38,36038.0,26.5411,26.6673,26.512,26.5896,36038.0
2022-03-14 14:30:00,27.38,27.7,27.32,27.7,36557.0,26.5896,26.9004,26.5314,26.9004,36557.0
2022-03-14 14:35:00,27.7,27.95,27.67,27.8,44569.0,26.9004,27.1432,26.8713,26.9975,44569.0
2022-03-14 14:40:00,27.81,27.86,27.69,27.72,42315.0,27.0072,27.0558,26.8907,26.9198,42315.0
2022-03-14 14:45:00,27.72,27.74,27.61,27.64,78473.0,26.9198,26.9393,26.813,26.8421,78473.0
2022-03-14 14:50:00,27.64,27.9,27.63,27.9,45239.0,26.8421,27.0946,26.8324,27.0946,45239.0
2022-03-14 14:55:00,27.93,28.04,27.85,27.94,72929.0,27.1238,27.2306,27.0461,27.1335,72929.0
2022-03-14 15:00:00,27.94,28.34,27.91,28.22,74596.0,27.1335,27.5219,27.1043,27.4054,74596.0
2022-03-14 15:05:00,28.2,28.2,27.83,27.86,85013.0,27.386,27.386,27.0267,27.0558,85013.0
2022-03-14 15:10:00,27.82,28.04,27.82,28.02,40802.0,27.0169,27.2306,27.0169,27.2112,40802.0
2022-03-14 15:15:00,28.02,28.27,27.95,27.97,38874.0,27.2112,27.454,27.1432,27.1626,38874.0
2022-03-14 15:20:00,27.93,28.12,27.85,28.09,30730.0,27.1238,27.3083,27.0461,27.2792,30730.0
2022-03-14 15:25:00,28.05,28.07,27.86,27.96,35558.0,27.2403,27.2597,27.0558,27.1529,35558.0
2022-03-14 15:30:00,27.91,27.91,27.61,27.69,38929.0,27.1043,27.1043,26.813,26.8907,38929.0
2022-03-14 15:35:00,27.7,27.82,27.6,27.8,22146.0,26.9004,27.0169,26.8033,26.9975,22146.0
2022-03-14 15:40:00,27.78,28.01,27.72,28.01,39507.0,26.9781,27.2015,26.9198,27.2015,39507.0
2022-03-14 15:45:00,28.05,28.22,27.89,28.08,79443.0,27.2403,27.4054,27.0849,27.2694,79443.0
2022-03-14 15:50:00,28.1,28.1,27.65,27.74,192927.0,27.2889,27.2889,26.8519,26.9393,192927.0
2022-03-14 15:55:00,27.76,28.01,27.74,27.82,146816.0,26.9587,27.2015,26.9393,27.0169,146816.0
2022-03-15 09:30:00,28.45,28.89,28.15,28.66,304052.0,27.6288,28.0561,27.3374,27.8327,304052.0
2022-03-15 09:35:00,28.73,28.9,28.3,28.46,122934.0,27.9007,28.0658,27.4831,27.6385,122934.0
2022-03-15 09:40:00,28.47,28.64,28.01,28.23,139033.0,27.6482,27.8133,27.2015,27.4151,139033.0
2022-03-15 09:45:00,28.23,28.5,28.13,28.45,112860.0,27.4151,27.6773,27.318,27.6288,112860.0
2022-03-15 09:50:00,28.45,28.75,28.34,28.68,145794.0,27.6288,27.9201,27.5219,27.8521,145794.0
2022-03-15 09:55:00,28.66,29.34,28.66,29.19,209432.0,27.8327,28.4931,27.8327,28.3474,209432.0
2022-03-15 10:00:00,29.21,29.65,29.1,29.61,341498.0,28.3668,28.7941,28.26,28.7553,341498.0
2022-03-15 10:05:00,29.6,29.64,29.12,29.2,102593.0,28.7456,28.7844,28.2794,28.3571,102593.0
2022-03-15 10:10:00,29.22,29.4,29.05,29.06,71144.0,28.3765,28.5513,28.2114,28.2212,71144.0
2022-03-15 10:15:00,29.07,29.47,28.98,29.45,106253.0,28.2309,28.6193,28.1435,28.5999,106253.0
2022-03-15 10:20:00,29.45,29.89,29.4,29.84,127044.0,28.5999,29.0272,28.5513,28.9786,127044.0
2022-03-15 10:25:00,29.85,30.11,29.7,30.09,144390.0,28.9883,29.2408,28.8427,29.2214,144390.0
2022-03-15 10:30:00,30.12,30.39,30.06,30.17,201614.0,29.2506,29.5128,29.1923,29.2991,201614.0
2022-03-15 10:35:00,30.16,30.41,30.12,30.27,188034.0,29.2894,29.5322,29.2506,29.3962,188034.0
2022-03-15 10:40:00,30.28,30.56,30.22,30.52,160367.0,29.4059,29.6779,29.3477,29.639,160367.0
2022-03-15 10:45:00,30.54,30.63,30.39,30.63,97147.0,29.6584,29.7458,29.5128,29.7458,97147.0
2022-03-15 10:50:00,30.6,30.6,30.29,30.41,96495.0,29.7167,29.7167,29.4156,29.5322,96495.0
2022-03-15 10:55:00,30.41,30.42,30.04,30.2,80583.0,29.5322,29.5419,29.1729,29.3282,80583.0
2022-03-15 11:00:00,30.22,30.29,30.1,30.28,53374.0,29.3477,29.4156,29.2311,29.4059,53374.0
2022-03-15 11:05:00,30.3,30.42,30.26,30.39,125241.0,29.4254,29.5419,29.3865,29.5128,125241.0
2022-03-15 11:10:00,30.39,30.48,30.11,30.37,62758.0,29.5128,29.6002,29.2408,29.4933,62758.0
2022-03-15 11:15:00,30.33,30.37,30.11,30.28,37084.0,29.4545,29.4933,29.2408,29.4059,37084.0
2022-03-15 11:20:00,30.27,30.34,30.09,30.23,37131.0,29.3962,29.4642,29.2214,29.3574,37131.0
2022-03-15 11:25:00,30.21,30.71,30.21,30.7,151376.0,29.338,29.8235,29.338,29.8138,151376.0
2022-03-15 11:30:00,30.69,30.97,30.62,30.93,119129.0,29.8041,30.076,29.7361,30.0372,119129.0
2022-03-15 11:35:00,30.92,31.09,30.87,31.03,155456.0,30.0275,30.1926,29.9789,30.1343,155456.0
2022-03-15 11:40:00,31.04,31.09,30.86,30.9,197487.0,30.144,30.1926,29.9692,30.008,197487.0
2022-03-15 11:45:00,30.88,30.94,30.72,30.93,60222.0,29.9886,30.0469,29.8332,30.0372,60222.0
2022-03-15 11:50:00,30.94,30.96,30.55,30.66,68690.0,30.0469,30.0663,29.6681,29.775,68690.0
2022-03-15 11:55:00,30.67,30.68,30.22,30.45,102608.0,29.7847,29.7944,29.3477,29.571,102608.0
2022-03-15 12:00:00,30.44,30.5,30.24,30.41,37379.0,29.5613,29.6196,29.3671,29.5322,37379.0
2022-03-15 12:05:00,30.36,30.85,30.34,30.76,36705.0,29.4836,29.9595,29.4642,29.8721,36705.0
2022-03-15 12:10:00,30.75,30.8,30.61,30.74,22603.0,29.8624,29.9109,29.7264,29.8527,22603.0
2022-03-15 12:15:00,30.74,30.79,30.61,30.74,27919.0,29.8527,29.9012,29.7264,29.8527,27919.0
2022-03-15 12:20:00,30.73,30.82,30.54,30.81,29060.0,29.8429,29.9303,29.6584,29.9206,29060.0
2022-03-15 12:25:00,30.8,30.92,30.78,30.85,32990.0,29.9109,30.0275,29.8915,29.9595,32990.0
2022-03-15 12:30:00,30.84,30.88,30.67,30.76,16180.0,29.9498,29.9886,29.7847,29.8721,16180.0
2022-03-15 12:35:00,30.78,30.96,30.77,30.84,25860.0,29.8915,30.0663,29.8818,29.9498,25860.0
2022-03-15 12:40:00,30.88,30.9,30.59,30.59,19345.0,29.9886,30.008,29.707,29.707,19345.0
2022-03-15 12:45:00,30.59,30.73,30.44,30.5,66853.0,29.707,29.8429,29.5613,29.6196,66853.0
2022-03-15 12:50:00,30.48,30.53,30.29,30.44,36997.0,29.6002,29.6487,29.4156,29.5613,36997.0
2022-03-15 12:55:00,30.41,30.69,30.41,30.69,30195.0,29.5322,29.8041,29.5322,29.8041,30195.0
2022-03-15 13:00:00,30.7,30.91,30.66,30.81,29070.0,29.8138,30.0177,29.775,29.9206,29070.0
2022-03-15 13:05:00,30.81,30.83,30.58,30.61,13693.0,29.9206,29.9401,29.6973,29.7264,13693.0
2022-03-15 13:10:00,30.6,30.65,30.4,30.42,16161.0,29.7167,29.7653,29.5225,29.5419,16161.0
2022-03-15 13:15:00,30.44,30.49,30.24,30.29,31733.0,29.5613,29.6099,29.3671,29.4156,31733.0
2022-03-15 13:20:00,30.31,30.51,30.29,30.45,32201.0,29.4351,29.6293,29.4156,29.571,32201.0
2022-03-15 13:25:00,30.46,30.57,30.22,30.24,22773.0,29.5807,29.6876,29.3477,29.3671,22773.0
2022-03-15 13:30:00,30.24,30.45,30.15,30.41,71853.0,29.3671,29.571,29.2797,29.5322,71853.0
2022-03-15 13:35:00,30.43,30.54,30.32,30.34,29976.0,29.5516,29.6584,29.4448,29.4642,29976.0
2022-03-15 13:40:00,30.36,30.5,30.25,30.39,17528.0,29.4836,29.6196,29.3768,29.5128,17528.0
2022-03-15 13:45:00,30.38,30.4,30.22,30.26,27651.0,29.503,29.5225,29.3477,29.3865,27651.0
2022-03-15 13:50:00,30.29,30.44,30.29,30.39,13904.0,29.4156,29.5613,29.4156,29.5128,13904.0
2022-03-15 13:55:00,30.36,30.65,30.36,30.59,23180.0,29.4836,29.7653,29.4836,29.707,23180.0
2022-03-15 14:00:00,30.58,30.63,30.28,30.3,27137.0,29.6973,29.7458,29.4059,29.4254,27137.0
2022-03-15 14:05:00,30.35,30.5,30.28,30.45,20354.0,29.4739,29.6196,29.4059,29.571,20354.0
2022-03-15 14:10:00,30.45,30.47,30.28,30.38,11133.0,29.571,29.5905,29.4059,29.503,11133.0
2022-03-15 14:15:00,30.35,30.39,30.0,30.09,95604.0,29.4739,29.5128,29.134,29.2214,95604.0
2022-03-15 14:20:00,30.06,30.24,30.0,30.23,34945.0,29.1923,29.3671,29.134,29.3574,34945.0
2022-03-15 14:25:00,30.22,30.36,30.19,30.31,23820.0,29.3477,29.4836,29.3185,29.4351,23820.0
2022-03-15 14:30:00,30.3,30.45,30.15,30.37,44517.0,29.4254,29.571,29.2797,29.4933,44517.0
2022-03-15 14:35:00,30.37,30.42,30.23,30.31,38880.0,29.4933,29.5419,29.3574,29.4351,38880.0
2022-03-15 14:40:00,30.3,30.42,30.3,30.41,30631.0,29.4254,29.5419,29.4254,29.5322,30631.0
2022-03-15 14:45:00,30.41,30.65,30.39,30.61,66505.0,29.5322,29.7653,29.5128,29.7264,66505.0
2022-03-15 14:50:00,30.62,30.71,30.57,30.67,35235.0,29.7361,29.8235,29.6876,29.7847,35235.0
2022-03-15 14:55:00,30.68,30.77,30.6,30.73,23938.0,29.7944,29.8818,29.7167,29.8429,23938.0
2022-03-15 15:00:00,30.7,30.84,30.63,30.79,40114.0,29.8138,29.9498,29.7458,29.9012,40114.0
2022-03-15 15:05:00,30.77,30.95,30.74,30.95,37301.0,29.8818,30.0566,29.8527,30.0566,37301.0
2022-03-15 15:10:00,30.97,31.12,30.87,30.96,122466.0,30.076,30.2217,29.9789,30.0663,122466.0
2022-03-15 15:15:00,31.0,31.25,30.94,31.21,60917.0,30.1052,30.3479,30.0469,30.3091,60917.0
2022-03-15 15:20:00,31.23,31.41,31.21,31.4,107729.0,30.3285,30.5033,30.3091,30.4936,107729.0
2022-03-15 15:25:00,31.4,31.47,31.3,31.37,53841.0,30.4936,30.5616,30.3965,30.4645,53841.0
2022-03-15 15:30:00,31.37,31.64,31.37,31.53,177842.0,30.4645,30.7267,30.4645,30.6199,177842.0
2022-03-15 15:35:00,31.52,31.57,31.46,31.52,42141.0,30.6101,30.6587,30.5519,30.6101,42141.0
2022-03-15 15:40:00,31.54,31.57,31.34,31.43,105609.0,30.6296,30.6587,30.4353,30.5227,105609.0
2022-03-15 15:45:00,31.45,31.48,31.26,31.39,79228.0,30.5422,30.5713,30.3576,30.4839,79228.0
2022-03-15 15:50:00,31.37,31.72,31.37,31.6,162974.0,30.4645,30.8044,30.4645,30.6878,162974.0
2022-03-15 15:55:00,31.56,31.62,31.41,31.54,141618.0,30.649,30.7073,30.5033,30.6296,141618.0
2022-03-16 09:30:00,33.0,33.69,32.99,33.62,536571.0,32.0474,32.7175,32.0377,32.6495,536571.0
2022-03-16 09:35:00,33.64,33.72,33.28,33.65,171693.0,32.6689,32.7466,32.3193,32.6787,171693.0
2022-03-16 09:40:00,33.67,34.31,33.66,34.24,348279.0,32.6981,33.3196,32.6884,33.2516,348279.0
2022-03-16 09:45:00,34.24,34.71,34.2,34.43,192043.0,33.2516,33.7081,33.2128,33.4361,192043.0
2022-03-16 09:50:00,34.44,34.7,34.27,34.52,160758.0,33.4459,33.6983,33.2808,33.5235,160758.0
2022-03-16 09:55:00,34.53,34.6,34.26,34.42,98094.0,33.5333,33.6012,33.271,33.4264,98094.0
2022-03-16 10:00:00,34.43,34.79,34.26,34.43,156987.0,33.4361,33.7857,33.271,33.4361,156987.0
2022-03-16 10:05:00,34.44,34.57,34.29,34.38,76905.0,33.4459,33.5721,33.3002,33.3876,76905.0
2022-03-16 10:10:00,34.34,34.91,34.26,34.84,177905.0,33.3487,33.9023,33.271,33.8343,177905.0
2022-03-16 10:15:00,34.89,35.68,34.89,35.47,426081.0,33.8829,34.6501,33.8829,34.4461,426081.0
2022-03-16 10:20:00,35.46,35.56,35.26,35.54,129179.0,34.4364,34.5335,34.2422,34.5141,129179.0
2022-03-16 10:25:00,35.56,35.7,35.44,35.58,112296.0,34.5335,34.6695,34.417,34.5529,112296.0
2022-03-16 10:30:00,35.59,36.13,35.59,36.03,308667.0,34.5627,35.0871,34.5627,34.99,308667.0
2022-03-16 10:35:00,36.05,36.07,35.53,35.91,145666.0,35.0094,35.0288,34.5044,34.8734,145666.0
2022-03-16 10:40:00,35.91,35.99,35.16,35.38,208605.0,34.8734,34.9511,34.1451,34.3587,208605.0
2022-03-16 10:45:00,35.39,35.48,35.25,35.46,78418.0,34.3684,34.4558,34.2325,34.4364,78418.0
2022-03-16 10:50:00,35.41,35.58,35.22,35.39,61026.0,34.3879,34.5529,34.2033,34.3684,61026.0
2022-03-16 10:55:00,35.39,35.5,35.13,35.5,98130.0,34.3684,34.4753,34.1159,34.4753,98130.0
2022-03-16 11:00:00,35.49,35.6,35.22,35.52,85879.0,34.4655,34.5724,34.2033,34.4947,85879.0
2022-03-16 11:05:00,35.52,35.65,35.14,35.22,76918.0,34.4947,34.6209,34.1256,34.2033,76918.0
2022-03-16 11:10:00,35.27,35.5,35.23,35.4,36060.0,34.2519,34.4753,34.213,34.3781,36060.0
2022-03-16 11:15:00,35.36,35.5,35.26,35.46,72026.0,34.3393,34.4753,34.2422,34.4364,72026.0
2022-03-16 11:20:00,35.47,35.6,35.37,35.54,39357.0,34.4461,34.5724,34.349,34.5141,39357.0
2022-03-16 11:25:00,35.59,35.6,35.39,35.5,26865.0,34.5627,34.5724,34.3684,34.4753,26865.0
2022-03-16 11:30:00,35.51,35.65,35.5,35.58,32926.0,34.485,34.6209,34.4753,34.5529,32926.0
2022-03-16 11:35:00,35.58,35.59,35.31,35.42,51174.0,34.5529,34.5627,34.2907,34.3976,51174.0
2022-03-16 11:40:00,35.44,35.44,35.15,35.34,56287.0,34.417,34.417,34.1354,34.3199,56287.0
2022-03-16 11:45:00,35.33,35.37,35.19,35.33,25147.0,34.3102,34.349,34.1742,34.3102,25147.0
2022-03-16 11:50:00,35.33,35.47,35.27,35.38,40558.0,34.3102,34.4461,34.2519,34.3587,40558.0
2022-03-16 11:55:00,35.39,35.53,35.29,35.51,53371.0,34.3684,34.5044,34.2713,34.485,53371.0
2022-03-16 12:00:00,35.51,35.61,35.43,35.58,40789.0,34.485,34.5821,34.4073,34.5529,40789.0
2022-03-16 12:05:00,35.58,35.62,35.44,35.51,41776.0,34.5529,34.5918,34.417,34.485,41776.0
2022-03-16 12:10:00,35.49,35.57,35.43,35.48,58299.0,34.4655,34.5432,34.4073,34.4558,58299.0
2022-03-16 12:15:00,35.5,35.6,35.46,35.6,31812.0,34.4753,34.5724,34.4364,34.5724,31812.0
2022-03-16 12:20:00,35.54,35.67,35.5,35.5,24926.0,34.5141,34.6403,34.4753,34.4753,24926.0
2022-03-16 12:25:00,35.5,35.55,35.31,35.42,45927.0,34.4753,34.5238,34.2907,34.3976,45927.0
2022-03-16 12:30:00,35.43,35.45,35.27,35.33,28183.0,34.4073,34.4267,34.2519,34.3102,28183.0
2022-03-16 12:35:00,35.34,35.45,35.13,35.17,46025.0,34.3199,34.4267,34.1159,34.1548,46025.0
2022-03-16 12:40:00,35.15,35.25,35.08,35.17,34476.0,34.1354,34.2325,34.0674,34.1548,34476.0
2022-03-16 12:45:00,35.17,35.18,34.43,34.56,143398.0,34.1548,34.1645,33.4361,33.5624,143398.0
2022-03-16 12:50:00,34.6,34.77,34.54,34.67,54945.0,33.6012,33.7663,33.543,33.6692,54945.0
2022-03-16 12:55:00,34.67,34.7,34.52,34.61,30630.0,33.6692,33.6983,33.5235,33.6109,30630.0
2022-03-16 13:00:00,34.62,34.78,34.45,34.51,39639.0,33.6207,33.776,33.4556,33.5138,39639.0
2022-03-16 13:05:00,34.48,34.58,33.91,33.92,99426.0,33.4847,33.5818,32.9312,32.9409,99426.0
2022-03-16 13:10:00,33.93,33.96,33.68,33.7,63487.0,32.9506,32.9797,32.7078,32.7272,63487.0
2022-03-16 13:15:00,33.7,33.86,33.56,33.67,42453.0,32.7272,32.8826,32.5913,32.6981,42453.0
2022-03-16 13:20:00,33.69,33.91,33.57,33.86,45807.0,32.7175,32.9312,32.601,32.8826,45807.0
2022-03-16 13:25:00,33.87,33.99,33.75,33.96,38750.0,32.8923,33.0088,32.7758,32.9797,38750.0
2022-03-16 13:30:00,33.99,34.32,33.94,34.23,65514.0,33.0088,33.3293,32.9603,33.2419,65514.0
2022-03-16 13:35:00,34.22,34.36,34.15,34.15,35426.0,33.2322,33.3682,33.1642,33.1642,35426.0
2022-03-16 13:40:00,34.18,34.2,33.98,34.17,19928.0,33.1934,33.2128,32.9991,33.1836,19928.0
2022-03-16 13:45:00,34.17,34.37,34.1,34.37,26209.0,33.1836,33.3779,33.1157,33.3779,26209.0
2022-03-16 13:50:00,34.37,34.43,34.23,34.37,32247.0,33.3779,33.4361,33.2419,33.3779,32247.0
2022-03-16 13:55:00,34.37,34.58,34.33,34.5,25569.0,33.3779,33.5818,33.339,33.5041,25569.0
2022-03-16 14:00:00,34.49,34.49,33.44,33.56,159683.0,33.4944,33.4944,32.4747,32.5913,159683.0
2022-03-16 14:05:00,33.58,33.94,33.24,33.25,108236.0,32.6107,32.9603,32.2805,32.2902,108236.0
2022-03-16 14:10:00,33.23,33.41,32.65,32.65,192561.0,32.2708,32.4456,31.7075,31.7075,192561.0
2022-03-16 14:15:00,32.66,33.41,32.62,33.41,101861.0,31.7172,32.4456,31.6784,32.4456,101861.0
2022-03-16 14:20:00,33.41,33.5,32.81,32.86,59542.0,32.4456,32.533,31.8629,31.9115,59542.0
2022-03-16 14:25:00,32.9,33.22,32.77,32.83,50249.0,31.9503,32.2611,31.8241,31.8823,50249.0
2022-03-16 14:30:00,32.78,32.8,32.15,32.34,179145.0,31.8338,31.8532,31.222,31.4065,179145.0
2022-03-16 14:35:00,32.35,33.28,32.06,33.25,188601.0,31.4162,32.3193,31.1346,32.2902,188601.0
2022-03-16 14:40:00,33.24,34.3,33.21,34.2,192595.0,32.2805,33.3099,32.2514,33.2128,192595.0
2022-03-16 14:45:00,34.22,34.57,33.91,34.29,163480.0,33.2322,33.5721,32.9312,33.3002,163480.0
2022-03-16 14:50:00,34.29,34.83,33.92,34.79,129699.0,33.3002,33.8246,32.9409,33.7857,129699.0
2022-03-16 14:55:00,34.8,35.16,34.7,34.74,126661.0,33.7955,34.1451,33.6983,33.7372,126661.0
2022-03-16 15:00:00,34.76,34.94,34.42,34.85,90107.0,33.7566,33.9314,33.4264,33.844,90107.0
2022-03-16 15:05:00,34.87,35.2,34.67,34.86,106974.0,33.8634,34.1839,33.6692,33.8537,106974.0
2022-03-16 15:10:00,34.81,35.15,34.72,35.13,86551.0,33.8052,34.1354,33.7178,34.1159,86551.0
2022-03-16 15:15:00,35.14,35.43,34.91,35.43,103580.0,34.1256,34.4073,33.9023,34.4073,103580.0
2022-03-16 15:20:00,35.42,35.66,35.32,35.54,170270.0,34.3976,34.6306,34.3004,34.5141,170270.0
2022-03-16 15:25:00,35.56,35.67,35.52,35.61,92149.0,34.5335,34.6403,34.4947,34.5821,92149.0
2022-03-16 15:30:00,35.62,35.67,35.15,35.39,139056.0,34.5918,34.6403,34.1354,34.3684,139056.0
2022-03-16 15:35:00,35.37,35.48,35.17,35.44,88143.0,34.349,34.4558,34.1548,34.417,88143.0
2022-03-16 15:40:00,35.4,35.56,35.34,35.45,96711.0,34.3781,34.5335,34.3199,34.4267,96711.0
2022-03-16 15:45:00,35.45,35.92,35.38,35.9,231737.0,34.4267,34.8831,34.3587,34.8637,231737.0
2022-03-16 15:50:00,35.93,36.11,35.85,36.09,353742.0,34.8928,35.0676,34.8152,35.0482,353742.0
2022-03-16 15:55:00,36.1,36.4,35.99,36.35,378234.0,35.0579,35.3493,34.9511,35.3007,378234.0
2022-03-17 09:30:00,35.2,35.25,34.32,34.97,439799.0,34.1839,34.2325,33.3293,33.9606,439799.0
2022-03-17 09:35:00,34.94,35.42,34.51,35.42,199152.0,33.9314,34.3976,33.5138,34.3976,199152.0
2022-03-17 09:40:00,35.44,35.73,35.3,35.61,105558.0,34.417,34.6986,34.281,34.5821,105558.0
2022-03-17 09:45:00,35.62,36.05,35.58,35.61,130866.0,34.5918,35.0094,34.5529,34.5821,130866.0
2022-03-17 09:50:00,35.52,35.88,35.24,35.88,86840.0,34.4947,34.8443,34.2228,34.8443,86840.0
2022-03-17 09:55:00,35.9,36.46,35.86,36.46,123733.0,34.8637,35.4075,34.8249,35.4075,123733.0
2022-03-17 10:00:00,36.47,36.49,35.98,36.26,103256.0,35.4173,35.4367,34.9414,35.2133,103256.0
2022-03-17 10:05:00,36.22,36.46,36.18,36.42,60090.0,35.1745,35.4075,35.1356,35.3687,60090.0
2022-03-17 10:10:00,36.43,36.58,35.72,35.82,131799.0,35.3784,35.5241,34.6889,34.786,131799.0
2022-03-17 10:15:00,35.84,35.9,35.48,35.55,56062.0,34.8054,34.8637,34.4558,34.5238,56062.0
2022-03-17 10:20:00,35.52,36.12,35.52,36.04,121187.0,34.4947,35.0774,34.4947,34.9997,121187.0
2022-03-17 10:25:00,36.05,36.12,35.86,36.05,39617.0,35.0094,35.0774,34.8249,35.0094,39617.0
2022-03-17 10:30:00,36.05,36.06,35.46,35.75,62408.0,35.0094,35.0191,34.4364,34.718,62408.0
2022-03-17 10:35:00,35.8,35.85,35.37,35.64,43635.0,34.7666,34.8152,34.349,34.6112,43635.0
2022-03-17 10:40:00,35.68,35.79,35.26,35.43,64817.0,34.6501,34.7569,34.2422,34.4073,64817.0
2022-03-17 10:45:00,35.35,35.53,35.02,35.25,92517.0,34.3296,34.5044,34.0091,34.2325,92517.0
2022-03-17 10:50:00,35.27,35.3,34.87,34.87,68540.0,34.2519,34.281,33.8634,33.8634,68540.0
2022-03-17 10:55:00,34.88,35.4,34.88,35.29,38382.0,33.8732,34.3781,33.8732,34.2713,38382.0
2022-03-17 11:00:00,35.24,35.27,34.86,34.95,56039.0,34.2228,34.2519,33.8537,33.9411,56039.0
2022-03-17 11:05:00,34.9,35.45,34.9,35.37,29140.0,33.8926,34.4267,33.8926,34.349,29140.0
2022-03-17 11:10:00,35.45,35.5,35.14,35.14,24285.0,34.4267,34.4753,34.1256,34.1256,24285.0
2022-03-17 11:15:00,35.15,35.64,35.15,35.62,36708.0,34.1354,34.6112,34.1354,34.5918,36708.0
2022-03-17 11:20:00,35.61,35.9,35.57,35.88,64995.0,34.5821,34.8637,34.5432,34.8443,64995.0
2022-03-17 11:25:00,35.89,35.91,35.56,35.64,47765.0,34.854,34.8734,34.5335,34.6112,47765.0
2022-03-17 11:30:00,35.65,35.92,35.58,35.65,43282.0,34.6209,34.8831,34.5529,34.6209,43282.0
2022-03-17 11:35:00,35.75,35.9,35.58,35.9,26923.0,34.718,34.8637,34.5529,34.8637,26923.0
2022-03-17 11:40:00,35.91,36.08,35.75,35.78,43703.0,34.8734,35.0385,34.718,34.7472,43703.0
2022-03-17 11:45:00,35.8,35.8,35.33,35.33,29970.0,34.7666,34.7666,34.3102,34.3102,29970.0
2022-03-17 11:50:00,35.29,35.81,35.29,35.81,18263.0,34.2713,34.7763,34.2713,34.7763,18263.0
2022-03-17 11:55:00,35.81,35.81,35.58,35.6,39889.0,34.7763,34.7763,34.5529,34.5724,39889.0
2022-03-17 12:00:00,35.61,35.72,35.45,35.69,17217.0,34.5821,34.6889,34.4267,34.6598,17217.0
2022-03-17 12:05:00,35.72,35.89,35.72,35.84,36533.0,34.6889,34.854,34.6889,34.8054,36533.0
2022-03-17 12:10:00,35.83,35.9,35.65,35.7,17675.0,34.7957,34.8637,34.6209,34.6695,17675.0
2022-03-17 12:15:00,35.71,35.74,35.43,35.72,18519.0,34.6792,34.7083,34.4073,34.6889,18519.0
2022-03-17 12:20:00,35.73,35.95,35.72,35.88,69591.0,34.6986,34.9123,34.6889,34.8443,69591.0
2022-03-17 12:25:00,35.9,35.95,35.77,35.89,29215.0,34.8637,34.9123,34.7375,34.854,29215.0
2022-03-17 12:30:00,35.83,35.94,35.72,35.89,26002.0,34.7957,34.9026,34.6889,34.854,26002.0
2022-03-17 12:35:00,35.83,35.91,35.79,35.91,11840.0,34.7957,34.8734,34.7569,34.8734,11840.0
2022-03-17 12:40:00,35.86,35.99,35.77,35.9,35739.0,34.8249,34.9511,34.7375,34.8637,35739.0
2022-03-17 12:45:00,35.88,35.96,35.75,35.81,19044.0,34.8443,34.922,34.718,34.7763,19044.0
2022-03-17 12:50:00,35.85,35.95,35.83,35.88,15379.0,34.8152,34.9123,34.7957,34.8443,15379.0
2022-03-17 12:55:00,35.89,36.02,35.82,35.89,29079.0,34.854,34.9802,34.786,34.854,29079.0
2022-03-17 13:00:00,35.91,36.02,35.76,35.93,26321.0,34.8734,34.9802,34.7277,34.8928,26321.0
2022-03-17 13:05:00,35.96,36.0,35.8,35.85,24124.0,34.922,34.9608,34.7666,34.8152,24124.0
2022-03-17 13:10:00,35.85,36.0,35.7,35.73,51186.0,34.8152,34.9608,34.6695,34.6986,51186.0
2022-03-17 13:15:00,35.72,35.92,35.64,35.92,28025.0,34.6889,34.8831,34.6112,34.8831,28025.0
2022-03-17 13:20:00,35.9,36.21,35.84,36.19,44894.0,34.8637,35.1648,34.8054,35.1453,44894.0
2022-03-17 13:25:00,36.24,36.54,36.18,36.44,62274.0,35.1939,35.4852,35.1356,35.3881,62274.0
2022-03-17 13:30:00,36.45,36.52,36.36,36.47,49290.0,35.3978,35.4658,35.3104,35.4173,49290.0
2022-03-17 13:35:00,36.47,36.53,36.34,36.4,30321.0,35.4173,35.4755,35.291,35.3493,30321.0
2022-03-17 13:40:00,36.43,36.69,36.43,36.69,69644.0,35.3784,35.6309,35.3784,35.6309,69644.0
2022-03-17 13:45:00,36.68,36.74,36.62,36.74,23739.0,35.6212,35.6795,35.5629,35.6795,23739.0
2022-03-17 13:50:00,36.73,36.93,36.73,36.83,62931.0,35.6697,35.864,35.6697,35.7669,62931.0
2022-03-17 13:55:00,36.82,36.86,36.59,36.65,31249.0,35.7572,35.796,35.5338,35.5921,31249.0
2022-03-17 14:00:00,36.64,36.65,36.45,36.55,52822.0,35.5823,35.5921,35.3978,35.4949,52822.0
2022-03-17 14:05:00,36.54,36.71,36.53,36.57,37665.0,35.4852,35.6503,35.4755,35.5144,37665.0
2022-03-17 14:10:00,36.58,36.63,36.32,36.47,59595.0,35.5241,35.5726,35.2716,35.4173,59595.0
2022-03-17 14:15:00,36.48,36.5,36.37,36.43,20192.0,35.427,35.4464,35.3201,35.3784,20192.0
2022-03-17 14:20:00,36.47,36.57,36.18,36.25,23914.0,35.4173,35.5144,35.1356,35.2036,23914.0
2022-03-17 14:25:00,36.25,36.3,35.94,35.97,35240.0,35.2036,35.2522,34.9026,34.9317,35240.0
2022-03-17 14:30:00,35.98,36.39,35.98,36.34,23021.0,34.9414,35.3396,34.9414,35.291,23021.0
2022-03-17 14:35:00,36.33,36.46,36.21,36.25,79947.0,35.2813,35.4075,35.1648,35.2036,79947.0
2022-03-17 14:40:00,36.26,36.42,36.23,36.41,14791.0,35.2133,35.3687,35.1842,35.359,14791.0
2022-03-17 14:45:00,36.44,36.5,36.29,36.46,25567.0,35.3881,35.4464,35.2424,35.4075,25567.0
2022-03-17 14:50:00,36.47,36.49,36.25,36.32,39449.0,35.4173,35.4367,35.2036,35.2716,39449.0
2022-03-17 14:55:00,36.35,36.51,36.27,36.5,25142.0,35.3007,35.4561,35.223,35.4464,25142.0
2022-03-17 15:00:00,36.45,36.67,36.42,36.65,29054.0,35.3978,35.6115,35.3687,35.5921,29054.0
2022-03-17 15:05:00,36.64,36.67,36.29,36.36,31612.0,35.5823,35.6115,35.2424,35.3104,31612.0
2022-03-17 15:10:00,36.36,36.39,36.02,36.14,65506.0,35.3104,35.3396,34.9802,35.0968,65506.0
2022-03-17 15:15:00,36.17,36.48,36.06,36.47,41804.0,35.1259,35.427,35.0191,35.4173,41804.0
2022-03-17 15:20:00,36.49,36.52,36.23,36.26,25355.0,35.4367,35.4658,35.1842,35.2133,25355.0
2022-03-17 15:25:00,36.32,36.59,36.32,36.53,34270.0,35.2716,35.5338,35.2716,35.4755,34270.0
2022-03-17 15:30:00,36.56,36.63,36.45,36.51,37862.0,35.5047,35.5726,35.3978,35.4561,37862.0
2022-03-17 15:35:00,36.5,36.58,36.45,36.54,30309.0,35.4464,35.5241,35.3978,35.4852,30309.0
2022-03-17 15:40:00,36.57,36.91,36.57,36.89,133758.0,35.5144,35.8446,35.5144,35.8251,133758.0
2022-03-17 15:45:00,36.9,36.95,36.75,36.83,68473.0,35.8348,35.8834,35.6892,35.7669,68473.0
2022-03-17 15:50:00,36.85,36.85,36.57,36.75,69539.0,35.7863,35.7863,35.5144,35.6892,69539.0
2022-03-17 15:55:00,36.76,37.0,36.74,37.0,162504.0,35.6989,35.932,35.6795,35.932,162504.0
2022-03-18 09:30:00,36.61,36.61,35.61,35.75,332528.0,35.5532,35.5532,34.5821,34.718,332528.0
2022-03-18 09:35:00,35.72,36.41,35.7,35.97,162729.0,34.6889,35.359,34.6695,34.9317,162729.0
2022-03-18 09:40:00,35.99,36.52,35.75,36.34,96601.0,34.9511,35.4658,34.718,35.291,96601.0
2022-03-18 09:45:00,36.34,36.52,36.06,36.48,96960.0,35.291,35.4658,35.0191,35.427,96960.0
2022-03-18 09:50:00,36.51,36.75,36.33,36.55,98386.0,35.4561,35.6892,35.2813,35.4949,98386.0
2022-03-18 09:55:00,36.55,37.23,36.53,37.22,138090.0,35.4949,36.1553,35.4755,36.1456,138090.0
2022-03-18 10:00:00,37.24,37.72,37.07,37.63,189931.0,36.165,36.6312,35.9999,36.5438,189931.0
2022-03-18 10:05:00,37.63,37.93,37.49,37.93,134578.0,36.5438,36.8351,36.4078,36.8351,134578.0
2022-03-18 10:10:00,37.91,38.36,37.88,38.2,193384.0,36.8157,37.2527,36.7866,37.0973,193384.0
2022-03-18 10:15:00,38.22,38.24,37.93,38.03,85784.0,37.1167,37.1362,36.8351,36.9322,85784.0
2022-03-18 10:20:00,38.03,38.19,37.75,37.98,104887.0,36.9322,37.0876,36.6603,36.8837,104887.0
2022-03-18 10:25:00,37.96,38.2,37.88,38.01,74234.0,36.8642,37.0973,36.7866,36.9128,74234.0
2022-03-18 10:30:00,38.0,38.14,37.47,37.56,100129.0,36.9031,37.039,36.3884,36.4758,100129.0
2022-03-18 10:35:00,37.58,37.69,37.19,37.23,83537.0,36.4952,36.602,36.1165,36.1553,83537.0
2022-03-18 10:40:00,37.21,37.71,37.04,37.57,71402.0,36.1359,36.6215,35.9708,36.4855,71402.0
2022-03-18 10:45:00,37.55,37.98,37.55,37.68,82187.0,36.4661,36.8837,36.4661,36.5923,82187.0
2022-03-18 10:50:00,37.67,37.92,37.48,37.89,62170.0,36.5826,36.8254,36.3981,36.7963,62170.0
2022-03-18 10:55:00,37.91,38.21,37.79,38.21,120644.0,36.8157,37.107,36.6992,37.107,120644.0
2022-03-18 11:00:00,38.2,38.54,38.13,38.47,160742.0,37.0973,37.4275,37.0293,37.3595,160742.0
2022-03-18 11:05:00,38.48,38.59,38.36,38.38,83195.0,37.3692,37.4761,37.2527,37.2721,83195.0
2022-03-18 11:10:00,38.36,38.6,38.21,38.36,78746.0,37.2527,37.4858,37.107,37.2527,78746.0
2022-03-18 11:15:00,38.35,38.5,38.1,38.47,42150.0,37.243,37.3887,37.0002,37.3595,42150.0
2022-03-18 11:20:00,38.48,38.48,38.16,38.24,72120.0,37.3692,37.3692,37.0585,37.1362,72120.0
2022-03-18 11:25:00,38.28,38.35,38.07,38.29,47462.0,37.175,37.243,36.9711,37.1847,47462.0
2022-03-18 11:30:00,38.33,38.49,38.33,38.44,64555.0,37.2236,37.3789,37.2236,37.3304,64555.0
2022-03-18 11:35:00,38.44,38.66,38.33,38.51,84806.0,37.3304,37.544,37.2236,37.3984,84806.0
2022-03-18 11:40:00,38.51,38.52,38.32,38.38,46396.0,37.3984,37.4081,37.2139,37.2721,46396.0
2022-03-18 11:45:00,38.4,38.45,38.16,38.18,39830.0,37.2915,37.3401,37.0585,37.0779,39830.0
2022-03-18 11:50:00,38.21,38.48,38.06,38.06,64920.0,37.107,37.3692,36.9614,36.9614,64920.0
2022-03-18 11:55:00,38.08,38.26,38.08,38.18,46384.0,36.9808,37.1556,36.9808,37.0779,46384.0
2022-03-18 12:00:00,38.19,38.2,37.96,38.12,56240.0,37.0876,37.0973,36.8642,37.0196,56240.0
2022-03-18 12:05:00,38.14,38.17,37.97,38.09,29223.0,37.039,37.0682,36.874,36.9905,29223.0
2022-03-18 12:10:00,38.1,38.2,38.06,38.16,96139.0,37.0002,37.0973,36.9614,37.0585,96139.0
2022-03-18 12:15:00,38.16,38.39,38.16,38.3,114489.0,37.0585,37.2818,37.0585,37.1944,114489.0
2022-03-18 12:20:00,38.29,38.39,38.15,38.39,44894.0,37.1847,37.2818,37.0488,37.2818,44894.0
2022-03-18 12:25:00,38.39,38.47,38.28,38.46,35032.0,37.2818,37.3595,37.175,37.3498,35032.0
2022-03-18 12:30:00,38.45,38.63,38.4,38.58,51074.0,37.3401,37.5149,37.2915,37.4663,51074.0
2022-03-18 12:35:00,38.59,38.74,38.59,38.73,54707.0,37.4761,37.6217,37.4761,37.612,54707.0
2022-03-18 12:40:00,38.73,38.77,38.61,38.72,43990.0,37.612,37.6509,37.4955,37.6023,43990.0
2022-03-18 12:45:00,38.75,38.78,38.57,38.67,54790.0,37.6314,37.6606,37.4566,37.5537,54790.0
2022-03-18 12:50:00,38.68,38.84,38.68,38.82,49769.0,37.5635,37.7188,37.5635,37.6994,49769.0
2022-03-18 12:55:00,38.82,38.96,38.8,38.87,43387.0,37.6994,37.8354,37.68,37.748,43387.0
2022-03-18 13:00:00,38.86,38.95,38.77,38.8,37106.0,37.7383,37.8257,37.6509,37.68,37106.0
2022-03-18 13:05:00,38.79,38.93,38.62,38.8,54119.0,37.6703,37.8062,37.5052,37.68,54119.0
2022-03-18 13:10:00,38.77,38.89,38.69,38.69,30856.0,37.6509,37.7674,37.5732,37.5732,30856.0
2022-03-18 13:15:00,38.7,38.76,38.5,38.5,40561.0,37.5829,37.6412,37.3887,37.3887,40561.0
2022-03-18 13:20:00,38.49,38.77,38.48,38.75,27041.0,37.3789,37.6509,37.3692,37.6314,27041.0
2022-03-18 13:25:00,38.72,38.87,38.69,38.85,28330.0,37.6023,37.748,37.5732,37.7286,28330.0
2022-03-18 13:30:00,38.87,38.94,38.77,38.93,31047.0,37.748,37.816,37.6509,37.8062,31047.0
2022-03-18 13:35:00,38.93,38.97,38.83,38.92,42407.0,37.8062,37.8451,37.7091,37.7965,42407.0
2022-03-18 13:40:00,38.91,38.91,38.6,38.64,29435.0,37.7868,37.7868,37.4858,37.5246,29435.0
2022-03-18 13:45:00,38.64,38.68,38.46,38.65,52111.0,37.5246,37.5635,37.3498,37.5343,52111.0
2022-03-18 13:50:00,38.64,38.66,38.55,38.58,20000.0,37.5246,37.544,37.4372,37.4663,20000.0
2022-03-18 13:55:00,38.59,38.73,38.44,38.61,39536.0,37.4761,37.612,37.3304,37.4955,39536.0
2022-03-18 14:00:00,38.63,38.79,38.6,38.73,34481.0,37.5149,37.6703,37.4858,37.612,34481.0
2022-03-18 14:05:00,38.72,38.77,38.5,38.55,30631.0,37.6023,37.6509,37.3887,37.4372,30631.0
2022-03-18 14:10:00,38.55,38.72,38.44,38.72,26460.0,37.4372,37.6023,37.3304,37.6023,26460.0
2022-03-18 14:15:00,38.72,38.86,38.72,38.85,31463.0,37.6023,37.7383,37.6023,37.7286,31463.0
2022-03-18 14:20:00,38.86,38.93,38.78,38.9,20435.0,37.7383,37.8062,37.6606,37.7771,20435.0
2022-03-18 14:25:00,38.91,38.91,38.69,38.83,36384.0,37.7868,37.7868,37.5732,37.7091,36384.0
2022-03-18 14:30:00,38.83,38.86,38.72,38.85,34380.0,37.7091,37.7383,37.6023,37.7286,34380.0
2022-03-18 14:35:00,38.85,38.98,38.84,38.96,35625.0,37.7286,37.8548,37.7188,37.8354,35625.0
2022-03-18 14:40:00,38.94,38.98,38.67,38.79,42426.0,37.816,37.8548,37.5537,37.6703,42426.0
2022-03-18 14:45:00,38.78,38.88,38.77,38.84,17804.0,37.6606,37.7577,37.6509,37.7188,17804.0
2022-03-18 14:50:00,38.84,38.96,38.83,38.94,17979.0,37.7188,37.8354,37.7091,37.816,17979.0
2022-03-18 14:55:00,38.93,38.93,38.83,38.9,22237.0,37.8062,37.8062,37.7091,37.7771,22237.0
2022-03-18 15:00:00,38.9,39.07,38.8,39.03,132207.0,37.7771,37.9422,37.68,37.9034,132207.0
2022-03-18 15:05:00,39.02,39.2,38.94,39.2,54253.0,37.8936,38.0684,37.816,38.0684,54253.0
2022-03-18 15:10:00,39.2,39.29,39.19,39.24,171606.0,38.0684,38.1559,38.0587,38.1073,171606.0
2022-03-18 15:15:00,39.23,39.36,39.22,39.36,49463.0,38.0976,38.2238,38.0879,38.2238,49463.0
2022-03-18 15:20:00,39.36,39.43,39.34,39.43,54557.0,38.2238,38.2918,38.2044,38.2918,54557.0
2022-03-18 15:25:00,39.43,39.53,39.39,39.45,92943.0,38.2918,38.3889,38.253,38.3112,92943.0
2022-03-18 15:30:00,39.46,39.65,39.37,39.65,99182.0,38.3209,38.5055,38.2335,38.5055,99182.0
2022-03-18 15:35:00,39.65,39.67,38.91,38.95,96429.0,38.5055,38.5249,37.7868,37.8257,96429.0
2022-03-18 15:40:00,38.97,39.31,38.95,39.27,75627.0,37.8451,38.1753,37.8257,38.1364,75627.0
2022-03-18 15:45:00,39.28,39.29,39.02,39.02,68304.0,38.1461,38.1559,37.8936,37.8936,68304.0
2022-03-18 15:50:00,39.0,39.27,38.97,39.26,131323.0,37.8742,38.1364,37.8451,38.1267,131323.0
2022-03-18 15:55:00,39.25,39.3,39.13,39.21,126434.0,38.117,38.1656,38.0005,38.0782,126434.0
2022-03-21 09:30:00,38.7,39.48,38.51,39.41,372494.0,37.5829,38.3404,37.3984,38.2724,372494.0
2022-03-21 09:35:00,39.38,39.55,38.96,39.23,135257.0,38.2433,38.4083,37.8354,38.0976,135257.0
2022-03-21 09:40:00,39.23,39.96,39.22,39.45,217366.0,38.0976,38.8065,38.0879,38.3112,217366.0
2022-03-21 09:45:00,39.45,39.5,38.27,38.43,162623.0,38.3112,38.3598,37.1653,37.3207,162623.0
2022-03-21 09:50:00,38.45,38.71,37.77,37.88,179889.0,37.3401,37.5926,36.6797,36.7866,179889.0
2022-03-21 09:55:00,37.92,38.31,37.83,38.01,109354.0,36.8254,37.2041,36.738,36.9128,109354.0
2022-03-21 10:00:00,38.01,38.27,37.78,37.91,98202.0,36.9128,37.1653,36.6894,36.8157,98202.0
2022-03-21 10:05:00,37.9,38.17,37.7,37.9,99649.0,36.806,37.0682,36.6117,36.806,99649.0
2022-03-21 10:10:00,37.91,38.08,37.52,37.65,124801.0,36.8157,36.9808,36.4369,36.5632,124801.0
2022-03-21 10:15:00,37.66,37.66,37.35,37.52,113157.0,36.5729,36.5729,36.2719,36.4369,113157.0
2022-03-21 10:20:00,37.5,37.5,37.0,37.14,98106.0,36.4175,36.4175,35.932,36.0679,98106.0
2022-03-21 10:25:00,37.12,37.19,36.93,36.97,80575.0,36.0485,36.1165,35.864,35.9028,80575.0
2022-03-21 10:30:00,36.99,37.26,36.94,36.99,66305.0,35.9222,36.1844,35.8737,35.9222,66305.0
2022-03-21 10:35:00,37.03,37.56,36.89,37.5,110021.0,35.9611,36.4758,35.8251,36.4175,110021.0
2022-03-21 10:40:00,37.49,37.64,37.24,37.35,99887.0,36.4078,36.5535,36.165,36.2719,99887.0
2022-03-21 10:45:00,37.37,37.87,37.35,37.7,65718.0,36.2913,36.7768,36.2719,36.6117,65718.0
2022-03-21 10:50:00,37.72,38.04,37.72,37.95,82018.0,36.6312,36.9419,36.6312,36.8545,82018.0
2022-03-21 10:55:00,37.96,38.43,37.84,38.29,83717.0,36.8642,37.3207,36.7477,37.1847,83717.0
2022-03-21 11:00:00,38.31,38.57,38.22,38.26,62163.0,37.2041,37.4566,37.1167,37.1556,62163.0
2022-03-21 11:05:00,38.25,38.3,37.98,38.17,57170.0,37.1459,37.1944,36.8837,37.0682,57170.0
2022-03-21 11:10:00,38.18,38.52,38.15,38.5,54178.0,37.0779,37.4081,37.0488,37.3887,54178.0
2022-03-21 11:15:00,38.53,38.94,38.4,38.81,63606.0,37.4178,37.816,37.2915,37.6897,63606.0
2022-03-21 11:20:00,38.81,39.26,38.72,39.17,76991.0,37.6897,38.1267,37.6023,38.0393,76991.0
2022-03-21 11:25:00,39.17,39.43,39.16,39.34,59869.0,38.0393,38.2918,38.0296,38.2044,59869.0
2022-03-21 11:30:00,39.35,39.4,39.0,39.11,61690.0,38.2141,38.2627,37.8742,37.981,61690.0
2022-03-21 11:35:00,39.11,39.39,38.8,39.28,68640.0,37.981,38.253,37.68,38.1461,68640.0
2022-03-21 11:40:00,39.31,39.49,39.12,39.17,47647.0,38.1753,38.3501,37.9908,38.0393,47647.0
2022-03-21 11:45:00,39.15,39.31,39.03,39.13,38399.0,38.0199,38.1753,37.9034,38.0005,38399.0
2022-03-21 11:50:00,39.16,39.49,39.12,39.4,44492.0,38.0296,38.3501,37.9908,38.2627,44492.0
2022-03-21 11:55:00,39.41,39.88,39.28,39.68,83602.0,38.2724,38.7288,38.1461,38.5346,83602.0
2022-03-21 12:00:00,39.72,39.79,39.18,39.22,57130.0,38.5734,38.6414,38.049,38.0879,57130.0
2022-03-21 12:05:00,39.21,39.37,39.03,39.26,30370.0,38.0782,38.2335,37.9034,38.1267,30370.0
2022-03-21 12:10:00,39.26,39.34,39.1,39.32,21153.0,38.1267,38.2044,37.9713,38.185,21153.0
2022-03-21 12:15:00,39.31,39.36,38.92,39.21,48616.0,38.1753,38.2238,37.7965,38.0782,48616.0
2022-03-21 12:20:00,39.23,39.45,39.18,39.38,43862.0,38.0976,38.3112,38.049,38.2433,43862.0
2022-03-21 12:25:00,39.42,39.52,39.15,39.24,31627.0,38.2821,38.3792,38.0199,38.1073,31627.0
2022-03-21 12:30:00,39.29,39.29,38.21,38.47,116979.0,38.1559,38.1559,37.107,37.3595,116979.0
2022-03-21 12:35:00,38.44,38.44,37.86,38.22,130240.0,37.3304,37.3304,36.7671,37.1167,130240.0
2022-03-21 12:40:00,38.24,38.59,38.12,38.56,89708.0,37.1362,37.4761,37.0196,37.4469,89708.0
2022-03-21 12:45:00,38.53,38.62,38.34,38.5,76275.0,37.4178,37.5052,37.2333,37.3887,76275.0
2022-03-21 12:50:00,38.5,38.5,37.92,37.92,66387.0,37.3887,37.3887,36.8254,36.8254,66387.0
2022-03-21 12:55:00,37.9,38.19,37.7,37.75,53132.0,36.806,37.0876,36.6117,36.6603,53132.0
2022-03-21 13:00:00,37.77,37.94,37.59,37.61,58063.0,36.6797,36.8448,36.5049,36.5243,58063.0
2022-03-21 13:05:00,37.61,38.06,37.58,37.9,65183.0,36.5243,36.9614,36.4952,36.806,65183.0
2022-03-21 13:10:00,37.94,37.94,37.56,37.72,69469.0,36.8448,36.8448,36.4758,36.6312,69469.0
2022-03-21 13:15:00,37.71,37.72,37.14,37.15,91970.0,36.6215,36.6312,36.0679,36.0776,91970.0
2022-03-21 13:20:00,37.16,37.37,37.03,37.31,57893.0,36.0873,36.2913,35.9611,36.233,57893.0
2022-03-21 13:25:00,37.35,37.42,37.21,37.24,60384.0,36.2719,36.3398,36.1359,36.165,60384.0
2022-03-21 13:30:00,37.22,37.64,37.2,37.54,58491.0,36.1456,36.5535,36.1262,36.4564,58491.0
2022-03-21 13:35:00,37.51,37.62,37.28,37.5,41066.0,36.4272,36.5341,36.2039,36.4175,41066.0
2022-03-21 13:40:00,37.5,37.51,37.1,37.2,35427.0,36.4175,36.4272,36.0291,36.1262,35427.0
2022-03-21 13:45:00,37.23,37.49,37.12,37.45,37743.0,36.1553,36.4078,36.0485,36.369,37743.0
2022-03-21 13:50:00,37.48,37.56,37.34,37.43,34859.0,36.3981,36.4758,36.2621,36.3495,34859.0
2022-03-21 13:55:00,37.44,37.63,37.28,37.61,108783.0,36.3593,36.5438,36.2039,36.5243,108783.0
2022-03-21 14:00:00,37.59,37.74,37.32,37.47,90367.0,36.5049,36.6506,36.2427,36.3884,90367.0
2022-03-21 14:05:00,37.45,37.65,37.26,37.57,31474.0,36.369,36.5632,36.1844,36.4855,31474.0
2022-03-21 14:10:00,37.51,37.56,37.31,37.34,26117.0,36.4272,36.4758,36.233,36.2621,26117.0
2022-03-21 14:15:00,37.35,37.44,37.23,37.44,42646.0,36.2719,36.3593,36.1553,36.3593,42646.0
2022-03-21 14:20:00,37.5,38.04,37.49,38.02,83080.0,36.4175,36.9419,36.4078,36.9225,83080.0
2022-03-21 14:25:00,38.02,38.25,37.9,38.18,51378.0,36.9225,37.1459,36.806,37.0779,51378.0
2022-03-21 14:30:00,38.22,38.22,37.87,38.0,40361.0,37.1167,37.1167,36.7768,36.9031,40361.0
2022-03-21 14:35:00,38.01,38.2,37.88,38.1,27822.0,36.9128,37.0973,36.7866,37.0002,27822.0
2022-03-21 14:40:00,38.04,38.28,37.9,38.17,28968.0,36.9419,37.175,36.806,37.0682,28968.0
2022-03-21 14:45:00,38.18,38.36,38.02,38.06,33109.0,37.0779,37.2527,36.9225,36.9614,33109.0
2022-03-21 14:50:00,38.05,38.17,37.9,38.03,26810.0,36.9516,37.0682,36.806,36.9322,26810.0
2022-03-21 14:55:00,38.04,38.05,37.5,37.51,41361.0,36.9419,36.9516,36.4175,36.4272,41361.0
2022-03-21 15:00:00,37.52,37.59,37.36,37.49,27990.0,36.4369,36.5049,36.2816,36.4078,27990.0
2022-03-21 15:05:00,37.51,37.64,37.41,37.58,34377.0,36.4272,36.5535,36.3301,36.4952,34377.0
2022-03-21 15:10:00,37.58,37.9,37.54,37.89,33180.0,36.4952,36.806,36.4564,36.7963,33180.0
2022-03-21 15:15:00,37.9,38.07,37.7,37.72,40585.0,36.806,36.9711,36.6117,36.6312,40585.0
2022-03-21 15:20:00,37.72,37.99,37.66,37.96,40235.0,36.6312,36.8934,36.5729,36.8642,40235.0
2022-03-21 15:25:00,37.97,38.08,37.9,38.05,43139.0,36.874,36.9808,36.806,36.9516,43139.0
2022-03-21 15:30:00,38.07,38.32,37.97,38.07,56864.0,36.9711,37.2139,36.874,36.9711,56864.0
2022-03-21 15:35:00,38.08,38.15,37.94,37.96,43183.0,36.9808,37.0488,36.8448,36.8642,43183.0
2022-03-21 15:40:00,37.96,38.1,37.82,37.92,109888.0,36.8642,37.0002,36.7283,36.8254,109888.0
2022-03-21 15:45:00,37.94,38.02,37.54,37.54,78403.0,36.8448,36.9225,36.4564,36.4564,78403.0
2022-03-21 15:50:00,37.57,38.41,37.57,38.39,101117.0,36.4855,37.3013,36.4855,37.2818,101117.0
2022-03-21 15:55:00,38.41,38.95,38.41,38.92,141023.0,37.3013,37.8257,37.3013,37.7965,141023.0
2022-03-22 09:30:00,38.79,39.33,38.7,38.92,178555.0,37.6771,38.2016,37.5897,37.8034,178555.0
2022-03-22 09:35:00,38.88,39.52,38.74,39.42,139388.0,37.7645,38.3862,37.6285,38.289,139388.0
2022-03-22 09:40:00,39.44,39.6,38.84,39.37,146798.0,38.3084,38.4639,37.7257,38.2405,146798.0
2022-03-22 09:45:00,39.38,39.42,38.67,39.11,146380.0,38.2502,38.289,37.5605,37.9879,146380.0
2022-03-22 09:50:00,39.09,39.26,38.64,39.26,89137.0,37.9685,38.1336,37.5314,38.1336,89137.0
2022-03-22 09:55:00,39.27,39.49,39.16,39.33,67249.0,38.1433,38.357,38.0365,38.2016,67249.0
2022-03-22 10:00:00,39.4,40.05,39.36,40.05,219954.0,38.2696,38.9009,38.2307,38.9009,219954.0
2022-03-22 10:05:00,40.07,40.2,39.71,39.98,143814.0,38.9204,39.0466,38.5707,38.833,143814.0
2022-03-22 10:10:00,39.98,40.13,39.8,40.0,55167.0,38.833,38.9787,38.6581,38.8524,55167.0
2022-03-22 10:15:00,39.99,40.33,39.8,40.33,108821.0,38.8427,39.1729,38.6581,39.1729,108821.0
2022-03-22 10:20:00,40.32,40.48,40.18,40.41,77586.0,39.1632,39.3186,39.0272,39.2506,77586.0
2022-03-22 10:25:00,40.42,40.5,40.32,40.45,55160.0,39.2603,39.338,39.1632,39.2895,55160.0
2022-03-22 10:30:00,40.45,40.76,40.44,40.76,98114.0,39.2895,39.5906,39.2798,39.5906,98114.0
2022-03-22 10:35:00,40.75,40.79,40.54,40.65,53532.0,39.5809,39.6197,39.3769,39.4837,53532.0
2022-03-22 10:40:00,40.65,40.85,40.56,40.65,80662.0,39.4837,39.678,39.3963,39.4837,80662.0
2022-03-22 10:45:00,40.63,40.87,40.56,40.77,111357.0,39.4643,39.6974,39.3963,39.6003,111357.0
2022-03-22 10:50:00,40.77,40.78,40.58,40.78,40061.0,39.6003,39.61,39.4157,39.61,40061.0
2022-03-22 10:55:00,40.76,40.87,40.6,40.7,53051.0,39.5906,39.6974,39.4352,39.5323,53051.0
2022-03-22 11:00:00,40.75,40.78,40.37,40.74,86203.0,39.5809,39.61,39.2118,39.5712,86203.0
2022-03-22 11:05:00,40.74,40.92,40.66,40.9,59508.0,39.5712,39.746,39.4934,39.7266,59508.0
2022-03-22 11:10:00,40.9,40.95,40.66,40.83,31357.0,39.7266,39.7751,39.4934,39.6586,31357.0
2022-03-22 11:15:00,40.83,41.01,40.83,40.94,101386.0,39.6586,39.8334,39.6586,39.7654,101386.0
2022-03-22 11:20:00,40.93,40.97,40.82,40.97,28455.0,39.7557,39.7946,39.6489,39.7946,28455.0
2022-03-22 11:25:00,40.94,41.0,40.85,40.88,30673.0,39.7654,39.8237,39.678,39.7071,30673.0
2022-03-22 11:30:00,40.87,40.87,40.58,40.63,53322.0,39.6974,39.6974,39.4157,39.4643,53322.0
2022-03-22 11:35:00,40.64,40.8,40.61,40.78,25434.0,39.474,39.6294,39.4449,39.61,25434.0
2022-03-22 11:40:00,40.78,40.79,40.44,40.44,39889.0,39.61,39.6197,39.2798,39.2798,39889.0
2022-03-22 11:45:00,40.44,40.65,40.34,40.63,31832.0,39.2798,39.4837,39.1826,39.4643,31832.0
2022-03-22 11:50:00,40.63,40.64,40.44,40.55,18232.0,39.4643,39.474,39.2798,39.3866,18232.0
2022-03-22 11:55:00,40.56,40.57,40.11,40.11,35782.0,39.3963,39.406,38.9592,38.9592,35782.0
2022-03-22 12:00:00,40.11,40.14,39.86,39.94,63800.0,38.9592,38.9884,38.7164,38.7941,63800.0
2022-03-22 12:05:00,39.95,40.23,39.95,40.11,49258.0,38.8038,39.0758,38.8038,38.9592,49258.0
2022-03-22 12:10:00,40.15,40.18,39.87,39.98,22977.0,38.9981,39.0272,38.7261,38.833,22977.0
2022-03-22 12:15:00,39.99,40.03,39.76,39.93,23797.0,38.8427,38.8815,38.6193,38.7844,23797.0
2022-03-22 12:20:00,39.97,39.97,39.58,39.7,51642.0,38.8232,38.8232,38.4444,38.561,51642.0
2022-03-22 12:25:00,39.71,39.71,39.42,39.63,44808.0,38.5707,38.5707,38.289,38.493,44808.0
2022-03-22 12:30:00,39.65,39.65,39.41,39.59,35813.0,38.5124,38.5124,38.2793,38.4541,35813.0
2022-03-22 12:35:00,39.59,39.77,39.48,39.54,49361.0,38.4541,38.629,38.3473,38.4056,49361.0
2022-03-22 12:40:00,39.57,39.6,39.24,39.38,65390.0,38.4347,38.4639,38.1142,38.2502,65390.0
2022-03-22 12:45:00,39.4,39.69,39.29,39.67,36511.0,38.2696,38.5513,38.1628,38.5318,36511.0
2022-03-22 12:50:00,39.7,39.79,39.65,39.71,27258.0,38.561,38.6484,38.5124,38.5707,27258.0
2022-03-22 12:55:00,39.71,39.76,39.6,39.6,21309.0,38.5707,38.6193,38.4639,38.4639,21309.0
2022-03-22 13:00:00,39.59,39.81,39.5,39.8,33870.0,38.4541,38.6678,38.3667,38.6581,33870.0
2022-03-22 13:05:00,39.81,39.86,39.72,39.72,28529.0,38.6678,38.7164,38.5804,38.5804,28529.0
2022-03-22 13:10:00,39.73,39.79,39.6,39.79,31860.0,38.5901,38.6484,38.4639,38.6484,31860.0
2022-03-22 13:15:00,39.8,39.88,39.6,39.66,23436.0,38.6581,38.7358,38.4639,38.5221,23436.0
2022-03-22 13:20:00,39.65,39.65,39.29,39.32,47564.0,38.5124,38.5124,38.1628,38.1919,47564.0
2022-03-22 13:25:00,39.33,39.52,39.33,39.51,27197.0,38.2016,38.3862,38.2016,38.3764,27197.0
2022-03-22 13:30:00,39.54,39.71,39.54,39.68,22593.0,38.4056,38.5707,38.4056,38.5416,22593.0
2022-03-22 13:35:00,39.69,39.8,39.58,39.72,20978.0,38.5513,38.6581,38.4444,38.5804,20978.0
2022-03-22 13:40:00,39.75,39.76,39.47,39.65,14685.0,38.6096,38.6193,38.3376,38.5124,14685.0
2022-03-22 13:45:00,39.62,39.73,39.57,39.61,8662.0,38.4833,38.5901,38.4347,38.4736,8662.0
2022-03-22 13:50:00,39.63,39.73,39.59,39.73,9715.0,38.493,38.5901,38.4541,38.5901,9715.0
2022-03-22 13:55:00,39.75,39.84,39.65,39.84,17527.0,38.6096,38.697,38.5124,38.697,17527.0
2022-03-22 14:00:00,39.84,39.86,39.55,39.64,15783.0,38.697,38.7164,38.4153,38.5027,15783.0
2022-03-22 14:05:00,39.64,39.76,39.57,39.72,9350.0,38.5027,38.6193,38.4347,38.5804,9350.0
2022-03-22 14:10:00,39.75,39.85,39.69,39.75,16615.0,38.6096,38.7067,38.5513,38.6096,16615.0
2022-03-22 14:15:00,39.77,40.06,39.72,40.01,62392.0,38.629,38.9107,38.5804,38.8621,62392.0
2022-03-22 14:20:00,40.0,40.0,39.69,39.74,30518.0,38.8524,38.8524,38.5513,38.5998,30518.0
2022-03-22 14:25:00,39.74,39.76,39.2,39.44,45488.0,38.5998,38.6193,38.0753,38.3084,45488.0
2022-03-22 14:30:00,39.44,39.48,38.95,39.46,77864.0,38.3084,38.3473,37.8325,38.3279,77864.0
2022-03-22 14:35:00,39.47,39.5,39.31,39.43,25904.0,38.3376,38.3667,38.1822,38.2987,25904.0
2022-03-22 14:40:00,39.39,39.45,39.26,39.34,16135.0,38.2599,38.3182,38.1336,38.2113,16135.0
2022-03-22 14:45:00,39.36,39.48,39.26,39.4,18581.0,38.2307,38.3473,38.1336,38.2696,18581.0
2022-03-22 14:50:00,39.39,39.57,39.3,39.55,25072.0,38.2599,38.4347,38.1725,38.4153,25072.0
2022-03-22 14:55:00,39.58,39.82,39.56,39.73,32548.0,38.4444,38.6775,38.425,38.5901,32548.0
2022-03-22 15:00:00,39.72,39.92,39.71,39.92,22671.0,38.5804,38.7747,38.5707,38.7747,22671.0
2022-03-22 15:05:00,39.92,39.96,39.83,39.95,25236.0,38.7747,38.8135,38.6873,38.8038,25236.0
2022-03-22 15:10:00,39.94,39.98,39.75,39.9,28213.0,38.7941,38.833,38.6096,38.7553,28213.0
2022-03-22 15:15:00,39.96,40.07,39.82,39.83,35794.0,38.8135,38.9204,38.6775,38.6873,35794.0
2022-03-22 15:20:00,39.84,39.85,39.48,39.62,39360.0,38.697,38.7067,38.3473,38.4833,39360.0
2022-03-22 15:25:00,39.65,39.72,39.5,39.51,21606.0,38.5124,38.5804,38.3667,38.3764,21606.0
2022-03-22 15:30:00,39.49,39.69,39.44,39.65,25897.0,38.357,38.5513,38.3084,38.5124,25897.0
2022-03-22 15:35:00,39.64,39.75,39.52,39.68,20792.0,38.5027,38.6096,38.3862,38.5416,20792.0
2022-03-22 15:40:00,39.7,39.82,39.59,39.77,49334.0,38.561,38.6775,38.4541,38.629,49334.0
2022-03-22 15:45:00,39.72,39.98,39.7,39.87,51737.0,38.5804,38.833,38.561,38.7261,51737.0
2022-03-22 15:50:00,39.88,39.98,39.58,39.58,61410.0,38.7358,38.833,38.4444,38.4444,61410.0
2022-03-22 15:55:00,39.59,39.63,39.39,39.63,54591.0,38.4541,38.493,38.2599,38.493,54591.0
2022-03-23 09:30:00,38.51,38.93,37.87,38.1,279793.0,37.4051,37.8131,36.7835,37.0069,279793.0
2022-03-23 09:35:00,38.09,38.27,37.56,37.58,235058.0,36.9972,37.172,36.4824,36.5018,235058.0
2022-03-23 09:40:00,37.58,37.89,37.48,37.78,148373.0,36.5018,36.8029,36.4047,36.6961,148373.0
2022-03-23 09:45:00,37.8,37.83,37.07,37.15,151403.0,36.7155,36.7446,36.0064,36.0841,151403.0
2022-03-23 09:50:00,37.11,37.43,37.02,37.4,150817.0,36.0453,36.3561,35.9579,36.327,150817.0
2022-03-23 09:55:00,37.35,37.63,37.22,37.26,68702.0,36.2784,36.5504,36.1521,36.191,68702.0
2022-03-23 10:00:00,37.24,37.34,36.96,37.12,154904.0,36.1716,36.2687,35.8996,36.055,154904.0
2022-03-23 10:05:00,37.12,37.78,37.07,37.59,75783.0,36.055,36.6961,36.0064,36.5115,75783.0
2022-03-23 10:10:00,37.6,37.99,37.36,37.99,88905.0,36.5212,36.9,36.2881,36.9,88905.0
2022-03-23 10:15:00,38.0,38.42,38.0,38.29,99355.0,36.9098,37.3177,36.9098,37.1914,99355.0
2022-03-23 10:20:00,38.29,38.52,37.95,38.5,85819.0,37.1914,37.4148,36.8612,37.3954,85819.0
2022-03-23 10:25:00,38.5,38.56,38.16,38.34,49470.0,37.3954,37.4537,37.0652,37.24,49470.0
2022-03-23 10:30:00,38.38,38.68,38.31,38.57,114674.0,37.2789,37.5703,37.2109,37.4634,114674.0
2022-03-23 10:35:00,38.58,38.78,38.36,38.65,70508.0,37.4731,37.6674,37.2594,37.5411,70508.0
2022-03-23 10:40:00,38.66,38.71,38.18,38.31,76027.0,37.5508,37.5994,37.0846,37.2109,76027.0
2022-03-23 10:45:00,38.32,38.32,37.94,38.22,46286.0,37.2206,37.2206,36.8515,37.1235,46286.0
2022-03-23 10:50:00,38.28,38.65,38.2,38.55,45675.0,37.1817,37.5411,37.104,37.444,45675.0
2022-03-23 10:55:00,38.55,38.74,38.48,38.69,37591.0,37.444,37.6285,37.376,37.58,37591.0
2022-03-23 11:00:00,38.73,39.13,38.68,39.05,93586.0,37.6188,38.0073,37.5703,37.9296,93586.0
2022-03-23 11:05:00,39.02,39.14,38.76,38.78,39525.0,37.9005,38.0171,37.648,37.6674,39525.0
2022-03-23 11:10:00,38.78,39.08,38.76,39.03,40470.0,37.6674,37.9588,37.648,37.9102,40470.0
2022-03-23 11:15:00,39.04,39.14,38.89,39.1,29634.0,37.9199,38.0171,37.7742,37.9782,29634.0
2022-03-23 11:20:00,39.13,39.46,39.1,39.36,58899.0,38.0073,38.3279,37.9782,38.2307,58899.0
2022-03-23 11:25:00,39.39,39.42,39.12,39.22,22463.0,38.2599,38.289,37.9976,38.0948,22463.0
2022-03-23 11:30:00,39.24,39.28,39.07,39.17,31569.0,38.1142,38.153,37.9491,38.0462,31569.0
2022-03-23 11:35:00,39.18,39.51,39.16,39.49,35099.0,38.0559,38.3764,38.0365,38.357,35099.0
2022-03-23 11:40:00,39.5,39.51,39.15,39.45,16139.0,38.3667,38.3764,38.0268,38.3182,16139.0
2022-03-23 11:45:00,39.47,39.6,39.28,39.28,26485.0,38.3376,38.4639,38.153,38.153,26485.0
2022-03-23 11:50:00,39.33,39.6,39.29,39.57,27240.0,38.2016,38.4639,38.1628,38.4347,27240.0
2022-03-23 11:55:00,39.59,39.79,39.59,39.76,49183.0,38.4541,38.6484,38.4541,38.6193,49183.0
2022-03-23 12:00:00,39.78,39.98,39.72,39.81,55943.0,38.6387,38.833,38.5804,38.6678,55943.0
2022-03-23 12:05:00,39.79,39.82,39.26,39.3,52856.0,38.6484,38.6775,38.1336,38.1725,52856.0
2022-03-23 12:10:00,39.28,39.28,38.79,39.0,55845.0,38.153,38.153,37.6771,37.8811,55845.0
2022-03-23 12:15:00,39.03,39.37,39.0,39.33,46749.0,37.9102,38.2405,37.8811,38.2016,46749.0
2022-03-23 12:20:00,39.31,39.41,39.11,39.16,18473.0,38.1822,38.2793,37.9879,38.0365,18473.0
2022-03-23 12:25:00,39.18,39.26,39.12,39.22,10899.0,38.0559,38.1336,37.9976,38.0948,10899.0
2022-03-23 12:30:00,39.22,39.36,39.14,39.17,17524.0,38.0948,38.2307,38.0171,38.0462,17524.0
2022-03-23 12:35:00,39.17,39.19,38.95,39.1,23128.0,38.0462,38.0656,37.8325,37.9782,23128.0
2022-03-23 12:40:00,39.07,39.12,38.76,38.77,30395.0,37.9491,37.9976,37.648,37.6577,30395.0
2022-03-23 12:45:00,38.77,38.95,38.57,38.84,39565.0,37.6577,37.8325,37.4634,37.7257,39565.0
2022-03-23 12:50:00,38.84,39.0,38.76,38.91,18756.0,37.7257,37.8811,37.648,37.7937,18756.0
2022-03-23 12:55:00,38.92,38.97,38.82,38.87,16589.0,37.8034,37.8519,37.7062,37.7548,16589.0
2022-03-23 13:00:00,38.86,38.93,38.53,38.55,31898.0,37.7451,37.8131,37.4246,37.444,31898.0
2022-03-23 13:05:00,38.53,38.76,38.53,38.76,13389.0,37.4246,37.648,37.4246,37.648,13389.0
2022-03-23 13:10:00,38.78,38.82,38.57,38.64,8694.0,37.6674,37.7062,37.4634,37.5314,8694.0
2022-03-23 13:15:00,38.66,38.66,38.26,38.33,35398.0,37.5508,37.5508,37.1623,37.2303,35398.0
2022-03-23 13:20:00,38.38,38.4,38.01,38.04,73071.0,37.2789,37.2983,36.9195,36.9486,73071.0
2022-03-23 13:25:00,38.04,38.04,37.42,37.46,75390.0,36.9486,36.9486,36.3464,36.3853,75390.0
2022-03-23 13:30:00,37.45,37.74,37.39,37.57,50363.0,36.3755,36.6572,36.3173,36.4921,50363.0
2022-03-23 13:35:00,37.57,37.63,37.42,37.46,34133.0,36.4921,36.5504,36.3464,36.3853,34133.0
2022-03-23 13:40:00,37.46,37.46,37.14,37.14,61996.0,36.3853,36.3853,36.0744,36.0744,61996.0
2022-03-23 13:45:00,37.12,37.25,37.0,37.07,123530.0,36.055,36.1813,35.9385,36.0064,123530.0
2022-03-23 13:50:00,37.07,37.47,36.98,37.47,73222.0,36.0064,36.395,35.919,36.395,73222.0
2022-03-23 13:55:00,37.47,37.51,37.34,37.44,53635.0,36.395,36.4338,36.2687,36.3658,53635.0
2022-03-23 14:00:00,37.45,37.45,37.25,37.35,21462.0,36.3755,36.3755,36.1813,36.2784,21462.0
2022-03-23 14:05:00,37.34,37.34,36.83,36.87,99295.0,36.2687,36.2687,35.7733,35.8122,99295.0
2022-03-23 14:10:00,36.89,36.96,36.82,36.87,25250.0,35.8316,35.8996,35.7636,35.8122,25250.0
2022-03-23 14:15:00,36.85,37.25,36.81,37.22,39136.0,35.7928,36.1813,35.7539,36.1521,39136.0
2022-03-23 14:20:00,37.23,37.28,37.01,37.07,25980.0,36.1619,36.2104,35.9482,36.0064,25980.0
2022-03-23 14:25:00,37.05,37.35,37.02,37.32,29866.0,35.987,36.2784,35.9579,36.2493,29866.0
2022-03-23 14:30:00,37.32,37.35,37.15,37.2,19967.0,36.2493,36.2784,36.0841,36.1327,19967.0
2022-03-23 14:35:00,37.19,37.47,37.1,37.46,47500.0,36.123,36.395,36.0356,36.3853,47500.0
2022-03-23 14:40:00,37.48,37.55,37.37,37.52,33005.0,36.4047,36.4727,36.2978,36.4435,33005.0
2022-03-23 14:45:00,37.51,37.82,37.51,37.78,58836.0,36.4338,36.7349,36.4338,36.6961,58836.0
2022-03-23 14:50:00,37.8,37.8,37.49,37.55,33995.0,36.7155,36.7155,36.4144,36.4727,33995.0
2022-03-23 14:55:00,37.59,37.59,37.24,37.25,29167.0,36.5115,36.5115,36.1716,36.1813,29167.0
2022-03-23 15:00:00,37.26,37.53,37.15,37.38,41822.0,36.191,36.4532,36.0841,36.3076,41822.0
2022-03-23 15:05:00,37.35,37.35,36.98,37.0,52425.0,36.2784,36.2784,35.919,35.9385,52425.0
2022-03-23 15:10:00,36.98,37.08,36.85,36.89,71774.0,35.919,36.0162,35.7928,35.8316,71774.0
2022-03-23 15:15:00,36.89,36.96,36.74,36.74,53493.0,35.8316,35.8996,35.6859,35.6859,53493.0
2022-03-23 15:20:00,36.76,37.08,36.68,37.08,62101.0,35.7053,36.0162,35.6276,36.0162,62101.0
2022-03-23 15:25:00,37.08,37.08,36.93,37.0,26161.0,36.0162,36.0162,35.8705,35.9385,26161.0
2022-03-23 15:30:00,36.94,37.33,36.94,37.06,52566.0,35.8802,36.259,35.8802,35.9967,52566.0
2022-03-23 15:35:00,37.06,37.22,37.0,37.13,27593.0,35.9967,36.1521,35.9385,36.0647,27593.0
2022-03-23 15:40:00,37.12,37.39,36.92,37.38,65732.0,36.055,36.3173,35.8607,36.3076,65732.0
2022-03-23 15:45:00,37.4,37.53,37.19,37.25,69335.0,36.327,36.4532,36.123,36.1813,69335.0
2022-03-23 15:50:00,37.2,37.2,36.75,36.76,81939.0,36.1327,36.1327,35.6956,35.7053,81939.0
2022-03-23 15:55:00,36.76,36.92,36.6,36.62,147077.0,35.7053,35.8607,35.5499,35.5694,147077.0
2022-03-24 09:30:00,37.82,37.96,37.43,37.63,151777.0,36.7349,36.8709,36.3561,36.5504,151777.0
2022-03-24 09:35:00,37.56,37.79,37.31,37.58,100729.0,36.4824,36.7058,36.2396,36.5018,100729.0
2022-03-24 09:40:00,37.57,38.49,37.56,38.48,95700.0,36.4921,37.3857,36.4824,37.376,95700.0
2022-03-24 09:45:00,38.5,38.59,37.92,37.92,93892.0,37.3954,37.4828,36.8321,36.8321,93892.0
2022-03-24 09:50:00,37.92,38.34,37.71,38.3,52527.0,36.8321,37.24,36.6281,37.2012,52527.0
2022-03-24 09:55:00,38.3,38.44,37.79,37.9,50564.0,37.2012,37.3371,36.7058,36.8126,50564.0
2022-03-24 10:00:00,37.92,38.44,37.92,38.44,58357.0,36.8321,37.3371,36.8321,37.3371,58357.0
2022-03-24 10:05:00,38.44,38.74,38.34,38.55,118255.0,37.3371,37.6285,37.24,37.444,118255.0
2022-03-24 10:10:00,38.56,38.59,38.14,38.39,45708.0,37.4537,37.4828,37.0457,37.2886,45708.0
2022-03-24 10:15:00,38.38,38.4,37.75,38.01,77319.0,37.2789,37.2983,36.6669,36.9195,77319.0
2022-03-24 10:20:00,38.01,38.24,37.83,37.99,44542.0,36.9195,37.1429,36.7446,36.9,44542.0
2022-03-24 10:25:00,38.0,38.21,37.83,38.06,38936.0,36.9098,37.1137,36.7446,36.968,38936.0
2022-03-24 10:30:00,38.07,38.52,37.87,38.44,105699.0,36.9778,37.4148,36.7835,37.3371,105699.0
2022-03-24 10:35:00,38.45,38.59,38.3,38.52,56321.0,37.3469,37.4828,37.2012,37.4148,56321.0
2022-03-24 10:40:00,38.54,38.74,38.41,38.74,71448.0,37.4343,37.6285,37.308,37.6285,71448.0
2022-03-24 10:45:00,38.74,38.99,38.72,38.93,72193.0,37.6285,37.8714,37.6091,37.8131,72193.0
2022-03-24 10:50:00,38.91,39.03,38.65,38.99,74444.0,37.7937,37.9102,37.5411,37.8714,74444.0
2022-03-24 10:55:00,38.95,39.05,38.75,38.96,36634.0,37.8325,37.9296,37.6382,37.8422,36634.0
2022-03-24 11:00:00,38.95,39.42,38.82,39.18,156614.0,37.8325,38.289,37.7062,38.0559,156614.0
2022-03-24 11:05:00,39.18,39.37,39.11,39.25,55208.0,38.0559,38.2405,37.9879,38.1239,55208.0
2022-03-24 11:10:00,39.22,39.61,39.11,39.49,107156.0,38.0948,38.4736,37.9879,38.357,107156.0
2022-03-24 11:15:00,39.5,39.68,39.33,39.67,62577.0,38.3667,38.5416,38.2016,38.5318,62577.0
2022-03-24 11:20:00,39.66,39.92,39.57,39.92,111479.0,38.5221,38.7747,38.4347,38.7747,111479.0
2022-03-24 11:25:00,39.9,40.34,39.9,40.26,206724.0,38.7553,39.1826,38.7553,39.1049,206724.0
2022-03-24 11:30:00,40.29,40.71,40.29,40.6,115732.0,39.1341,39.542,39.1341,39.4352,115732.0
2022-03-24 11:35:00,40.6,40.81,40.49,40.79,118190.0,39.4352,39.6391,39.3283,39.6197,118190.0
2022-03-24 11:40:00,40.79,41.09,40.76,40.98,204393.0,39.6197,39.9111,39.5906,39.8043,204393.0
2022-03-24 11:45:00,40.99,41.08,40.82,40.83,140208.0,39.814,39.9014,39.6489,39.6586,140208.0
2022-03-24 11:50:00,40.83,40.86,40.49,40.68,163466.0,39.6586,39.6877,39.3283,39.5129,163466.0
2022-03-24 11:55:00,40.69,40.79,40.59,40.67,53569.0,39.5226,39.6197,39.4255,39.5032,53569.0
2022-03-24 12:00:00,40.66,40.67,40.25,40.33,81838.0,39.4934,39.5032,39.0952,39.1729,81838.0
2022-03-24 12:05:00,40.31,40.45,40.25,40.37,33996.0,39.1535,39.2895,39.0952,39.2118,33996.0
2022-03-24 12:10:00,40.36,40.69,40.32,40.64,40675.0,39.2021,39.5226,39.1632,39.474,40675.0
2022-03-24 12:15:00,40.64,40.92,40.61,40.92,68366.0,39.474,39.746,39.4449,39.746,68366.0
2022-03-24 12:20:00,40.92,41.02,40.81,40.81,97808.0,39.746,39.8431,39.6391,39.6391,97808.0
2022-03-24 12:25:00,40.8,40.87,40.46,40.62,36289.0,39.6294,39.6974,39.2992,39.4546,36289.0
2022-03-24 12:30:00,40.6,40.7,40.39,40.43,40130.0,39.4352,39.5323,39.2312,39.27,40130.0
2022-03-24 12:35:00,40.42,40.78,40.37,40.73,25920.0,39.2603,39.61,39.2118,39.5614,25920.0
2022-03-24 12:40:00,40.72,40.89,40.56,40.89,38180.0,39.5517,39.7168,39.3963,39.7168,38180.0
2022-03-24 12:45:00,40.88,40.88,40.62,40.64,33558.0,39.7071,39.7071,39.4546,39.474,33558.0
2022-03-24 12:50:00,40.66,40.91,40.65,40.91,36006.0,39.4934,39.7363,39.4837,39.7363,36006.0
2022-03-24 12:55:00,40.9,40.94,40.85,40.91,22408.0,39.7266,39.7654,39.678,39.7363,22408.0
2022-03-24 13:00:00,40.93,41.12,40.81,40.84,126501.0,39.7557,39.9402,39.6391,39.6683,126501.0
2022-03-24 13:05:00,40.84,40.92,40.71,40.82,34011.0,39.6683,39.746,39.542,39.6489,34011.0
2022-03-24 13:10:00,40.81,40.98,40.77,40.93,30420.0,39.6391,39.8043,39.6003,39.7557,30420.0
2022-03-24 13:15:00,40.92,41.07,40.9,41.04,34144.0,39.746,39.8917,39.7266,39.8625,34144.0
2022-03-24 13:20:00,41.04,41.08,40.86,40.98,26986.0,39.8625,39.9014,39.6877,39.8043,26986.0
2022-03-24 13:25:00,40.99,41.2,40.98,41.15,57070.0,39.814,40.018,39.8043,39.9694,57070.0
2022-03-24 13:30:00,41.17,41.26,40.9,41.04,68178.0,39.9888,40.0762,39.7266,39.8625,68178.0
2022-03-24 13:35:00,41.0,41.26,40.99,41.24,28707.0,39.8237,40.0762,39.814,40.0568,28707.0
2022-03-24 13:40:00,41.24,41.44,41.24,41.39,61030.0,40.0568,40.2511,40.0568,40.2025,61030.0
2022-03-24 13:45:00,41.39,41.45,41.26,41.35,40971.0,40.2025,40.2608,40.0762,40.1636,40971.0
2022-03-24 13:50:00,41.34,41.43,41.22,41.34,33285.0,40.1539,40.2414,40.0374,40.1539,33285.0
2022-03-24 13:55:00,41.35,41.41,41.26,41.3,30989.0,40.1636,40.2219,40.0762,40.1151,30989.0
2022-03-24 14:00:00,41.28,41.59,41.27,41.56,106872.0,40.0957,40.3968,40.0859,40.3676,106872.0
2022-03-24 14:05:00,41.56,41.57,41.23,41.31,35658.0,40.3676,40.3773,40.0471,40.1248,35658.0
2022-03-24 14:10:00,41.3,41.32,41.06,41.28,40142.0,40.1151,40.1345,39.882,40.0957,40142.0
2022-03-24 14:15:00,41.29,41.38,41.17,41.24,43264.0,40.1054,40.1928,39.9888,40.0568,43264.0
2022-03-24 14:20:00,41.25,41.31,41.05,41.1,33561.0,40.0665,40.1248,39.8723,39.9208,33561.0
2022-03-24 14:25:00,41.1,41.32,41.1,41.31,23931.0,39.9208,40.1345,39.9208,40.1248,23931.0
2022-03-24 14:30:00,41.31,41.37,41.15,41.27,32178.0,40.1248,40.1831,39.9694,40.0859,32178.0
2022-03-24 14:35:00,41.3,41.31,41.12,41.31,24254.0,40.1151,40.1248,39.9402,40.1248,24254.0
2022-03-24 14:40:00,41.32,41.32,41.18,41.22,21775.0,40.1345,40.1345,39.9985,40.0374,21775.0
2022-03-24 14:45:00,41.24,41.27,41.01,41.04,34657.0,40.0568,40.0859,39.8334,39.8625,34657.0
2022-03-24 14:50:00,41.09,41.33,41.08,41.26,25406.0,39.9111,40.1442,39.9014,40.0762,25406.0
2022-03-24 14:55:00,41.26,41.35,41.17,41.31,28490.0,40.0762,40.1636,39.9888,40.1248,28490.0
2022-03-24 15:00:00,41.32,41.34,41.02,41.2,27600.0,40.1345,40.1539,39.8431,40.018,27600.0
2022-03-24 15:05:00,41.2,41.54,41.16,41.5,39069.0,40.018,40.3482,39.9791,40.3093,39069.0
2022-03-24 15:10:00,41.49,41.57,41.46,41.54,26336.0,40.2996,40.3773,40.2705,40.3482,26336.0
2022-03-24 15:15:00,41.54,41.71,41.52,41.71,60314.0,40.3482,40.5133,40.3288,40.5133,60314.0
2022-03-24 15:20:00,41.72,41.83,41.72,41.82,50446.0,40.523,40.6299,40.523,40.6202,50446.0
2022-03-24 15:25:00,41.84,41.93,41.81,41.82,56892.0,40.6396,40.727,40.6105,40.6202,56892.0
2022-03-24 15:30:00,41.84,41.91,41.59,41.75,55557.0,40.6396,40.7076,40.3968,40.5522,55557.0
2022-03-24 15:35:00,41.76,41.77,41.64,41.71,35537.0,40.5619,40.5716,40.4453,40.5133,35537.0
2022-03-24 15:40:00,41.72,41.77,41.53,41.73,39461.0,40.523,40.5716,40.3385,40.5327,39461.0
2022-03-24 15:45:00,41.73,41.91,41.69,41.88,67059.0,40.5327,40.7076,40.4939,40.6784,67059.0
2022-03-24 15:50:00,41.9,42.1,41.84,42.02,207022.0,40.6979,40.8921,40.6396,40.8144,207022.0
2022-03-24 15:55:00,42.01,42.24,41.93,42.2,191669.0,40.8047,41.0281,40.727,40.9893,191669.0
2022-03-25 09:30:00,42.09,42.13,41.25,41.25,441323.0,40.8824,40.9213,40.0665,40.0665,441323.0
2022-03-25 09:35:00,41.29,41.56,41.04,41.16,190598.0,40.1054,40.3676,39.8625,39.9791,190598.0
2022-03-25 09:40:00,41.15,41.52,41.08,41.52,127540.0,39.9694,40.3288,39.9014,40.3288,127540.0
2022-03-25 09:45:00,41.51,42.11,41.27,41.78,113393.0,40.3191,40.9018,40.0859,40.5813,113393.0
2022-03-25 09:50:00,41.72,41.94,41.5,41.83,29264.0,40.523,40.7367,40.3093,40.6299,29264.0
2022-03-25 09:55:00,41.87,41.9,41.2,41.51,55435.0,40.6687,40.6979,40.018,40.3191,55435.0
2022-03-25 10:00:00,41.56,41.56,41.15,41.49,35332.0,40.3676,40.3676,39.9694,40.2996,35332.0
2022-03-25 10:05:00,41.5,41.86,41.36,41.77,46771.0,40.3093,40.659,40.1734,40.5716,46771.0
2022-03-25 10:10:00,41.7,41.82,41.35,41.35,32472.0,40.5036,40.6202,40.1636,40.1636,32472.0
2022-03-25 10:15:00,41.32,41.47,41.09,41.38,49497.0,40.1345,40.2802,39.9111,40.1928,49497.0
2022-03-25 10:20:00,41.39,41.97,41.39,41.92,99443.0,40.2025,40.7659,40.2025,40.7173,99443.0
2022-03-25 10:25:00,41.92,41.92,41.46,41.5,52835.0,40.7173,40.7173,40.2705,40.3093,52835.0
2022-03-25 10:30:00,41.46,41.91,41.46,41.91,57345.0,40.2705,40.7076,40.2705,40.7076,57345.0
2022-03-25 10:35:00,41.93,42.3,41.93,41.97,90421.0,40.727,41.0864,40.727,40.7659,90421.0
2022-03-25 10:40:00,41.92,42.24,41.78,42.14,49245.0,40.7173,41.0281,40.5813,40.931,49245.0
2022-03-25 10:45:00,42.12,42.36,42.05,42.14,48086.0,40.9116,41.1447,40.8436,40.931,48086.0
2022-03-25 10:50:00,42.12,42.16,41.53,41.65,56102.0,40.9116,40.9504,40.3385,40.455,56102.0
2022-03-25 10:55:00,41.62,41.76,41.47,41.76,39143.0,40.4259,40.5619,40.2802,40.5619,39143.0
2022-03-25 11:00:00,41.76,41.86,41.26,41.49,107368.0,40.5619,40.659,40.0762,40.2996,107368.0
2022-03-25 11:05:00,41.49,41.57,40.82,40.83,115265.0,40.2996,40.3773,39.6489,39.6586,115265.0
2022-03-25 11:10:00,40.83,40.83,40.6,40.68,92268.0,39.6586,39.6586,39.4352,39.5129,92268.0
2022-03-25 11:15:00,40.66,40.97,40.46,40.52,92311.0,39.4934,39.7946,39.2992,39.3575,92311.0
2022-03-25 11:20:00,40.52,40.52,40.13,40.13,75801.0,39.3575,39.3575,38.9787,38.9787,75801.0
2022-03-25 11:25:00,40.12,40.28,39.76,39.94,168606.0,38.9689,39.1243,38.6193,38.7941,168606.0
2022-03-25 11:30:00,39.96,40.38,39.87,40.19,59885.0,38.8135,39.2215,38.7261,39.0369,59885.0
2022-03-25 11:35:00,40.25,40.46,40.2,40.28,59502.0,39.0952,39.2992,39.0466,39.1243,59502.0
2022-03-25 11:40:00,40.25,40.65,40.22,40.65,75355.0,39.0952,39.4837,39.0661,39.4837,75355.0
2022-03-25 11:45:00,40.65,40.66,40.26,40.31,140301.0,39.4837,39.4934,39.1049,39.1535,140301.0
2022-03-25 11:50:00,40.29,40.62,40.26,40.4,39820.0,39.1341,39.4546,39.1049,39.2409,39820.0
2022-03-25 11:55:00,40.36,40.46,40.23,40.46,41529.0,39.2021,39.2992,39.0758,39.2992,41529.0
2022-03-25 12:00:00,40.47,40.54,40.15,40.22,41220.0,39.3089,39.3769,38.9981,39.0661,41220.0
2022-03-25 12:05:00,40.23,40.66,40.23,40.55,40403.0,39.0758,39.4934,39.0758,39.3866,40403.0
2022-03-25 12:10:00,40.55,40.84,40.55,40.8,36507.0,39.3866,39.6683,39.3866,39.6294,36507.0
2022-03-25 12:15:00,40.85,41.05,40.68,41.01,46595.0,39.678,39.8723,39.5129,39.8334,46595.0
2022-03-25 12:20:00,41.0,41.0,40.68,40.81,40426.0,39.8237,39.8237,39.5129,39.6391,40426.0
2022-03-25 12:25:00,40.83,41.01,40.62,40.91,38487.0,39.6586,39.8334,39.4546,39.7363,38487.0
2022-03-25 12:30:00,40.85,40.89,40.68,40.89,27042.0,39.678,39.7168,39.5129,39.7168,27042.0
2022-03-25 12:35:00,40.85,40.88,40.49,40.58,36504.0,39.678,39.7071,39.3283,39.4157,36504.0
2022-03-25 12:40:00,40.6,40.72,40.47,40.69,28624.0,39.4352,39.5517,39.3089,39.5226,28624.0
2022-03-25 12:45:00,40.7,40.95,40.66,40.86,31343.0,39.5323,39.7751,39.4934,39.6877,31343.0
2022-03-25 12:50:00,40.83,41.02,40.55,40.6,41234.0,39.6586,39.8431,39.3866,39.4352,41234.0
2022-03-25 12:55:00,40.61,40.85,40.44,40.73,40194.0,39.4449,39.678,39.2798,39.5614,40194.0
2022-03-25 13:00:00,40.75,40.86,40.54,40.85,23175.0,39.5809,39.6877,39.3769,39.678,23175.0
2022-03-25 13:05:00,40.78,40.8,40.63,40.71,20214.0,39.61,39.6294,39.4643,39.542,20214.0
2022-03-25 13:10:00,40.69,40.78,40.49,40.65,21533.0,39.5226,39.61,39.3283,39.4837,21533.0
2022-03-25 13:15:00,40.65,41.2,40.65,41.16,41964.0,39.4837,40.018,39.4837,39.9791,41964.0
2022-03-25 13:20:00,41.19,41.19,40.73,40.74,38614.0,40.0082,40.0082,39.5614,39.5712,38614.0
2022-03-25 13:25:00,40.73,40.83,40.65,40.8,32425.0,39.5614,39.6586,39.4837,39.6294,32425.0
2022-03-25 13:30:00,40.8,40.95,40.75,40.94,18486.0,39.6294,39.7751,39.5809,39.7654,18486.0
2022-03-25 13:35:00,40.95,41.07,40.83,40.99,17162.0,39.7751,39.8917,39.6586,39.814,17162.0
2022-03-25 13:40:00,40.99,41.07,40.84,41.05,30014.0,39.814,39.8917,39.6683,39.8723,30014.0
2022-03-25 13:45:00,41.06,41.12,40.89,41.12,11133.0,39.882,39.9402,39.7168,39.9402,11133.0
2022-03-25 13:50:00,41.14,41.22,41.1,41.16,25817.0,39.9597,40.0374,39.9208,39.9791,25817.0
2022-03-25 13:55:00,41.17,41.51,41.15,41.5,84249.0,39.9888,40.3191,39.9694,40.3093,84249.0
2022-03-25 14:00:00,41.52,41.85,41.42,41.76,53650.0,40.3288,40.6493,40.2316,40.5619,53650.0
2022-03-25 14:05:00,41.74,41.9,41.74,41.85,23523.0,40.5425,40.6979,40.5425,40.6493,23523.0
2022-03-25 14:10:00,41.89,41.9,41.69,41.77,30657.0,40.6882,40.6979,40.4939,40.5716,30657.0
2022-03-25 14:15:00,41.78,41.84,41.62,41.64,25040.0,40.5813,40.6396,40.4259,40.4453,25040.0
2022-03-25 14:20:00,41.65,41.78,41.65,41.75,10162.0,40.455,40.5813,40.455,40.5522,10162.0
2022-03-25 14:25:00,41.75,41.92,41.65,41.85,27353.0,40.5522,40.7173,40.455,40.6493,27353.0
2022-03-25 14:30:00,41.83,42.01,41.77,41.85,43847.0,40.6299,40.8047,40.5716,40.6493,43847.0
2022-03-25 14:35:00,41.82,41.92,41.75,41.87,20621.0,40.6202,40.7173,40.5522,40.6687,20621.0
2022-03-25 14:40:00,41.89,41.93,41.72,41.93,38629.0,40.6882,40.727,40.523,40.727,38629.0
2022-03-25 14:45:00,41.95,42.0,41.8,41.85,33854.0,40.7464,40.795,40.6007,40.6493,33854.0
2022-03-25 14:50:00,41.87,41.98,41.84,41.97,31437.0,40.6687,40.7756,40.6396,40.7659,31437.0
2022-03-25 14:55:00,41.97,41.98,41.78,41.84,47828.0,40.7659,40.7756,40.5813,40.6396,47828.0
2022-03-25 15:00:00,41.83,41.86,41.36,41.47,68265.0,40.6299,40.659,40.1734,40.2802,68265.0
2022-03-25 15:05:00,41.48,41.51,41.15,41.3,39465.0,40.2899,40.3191,39.9694,40.1151,39465.0
2022-03-25 15:10:00,41.32,41.56,41.27,41.52,51810.0,40.1345,40.3676,40.0859,40.3288,51810.0
2022-03-25 15:15:00,41.52,41.53,41.13,41.19,37852.0,40.3288,40.3385,39.95,40.0082,37852.0
2022-03-25 15:20:00,41.21,41.21,40.89,41.02,61460.0,40.0277,40.0277,39.7168,39.8431,61460.0
2022-03-25 15:25:00,41.05,41.12,40.8,40.81,39070.0,39.8723,39.9402,39.6294,39.6391,39070.0
2022-03-25 15:30:00,40.8,40.89,40.6,40.8,84195.0,39.6294,39.7168,39.4352,39.6294,84195.0
2022-03-25 15:35:00,40.79,41.02,40.71,40.86,60538.0,39.6197,39.8431,39.542,39.6877,60538.0
2022-03-25 15:40:00,40.86,41.31,40.86,41.15,78676.0,39.6877,40.1248,39.6877,39.9694,78676.0
2022-03-25 15:45:00,41.18,41.5,41.18,41.49,46972.0,39.9985,40.3093,39.9985,40.2996,46972.0
2022-03-25 15:50:00,41.51,41.8,41.51,41.72,79727.0,40.3191,40.6007,40.3191,40.523,79727.0
2022-03-25 15:55:00,41.68,42.01,41.63,41.95,184454.0,40.4842,40.8047,40.4356,40.7464,184454.0
2022-03-28 09:30:00,41.09,41.75,41.0,41.37,246846.0,39.9111,40.5522,39.8237,40.1831,246846.0
2022-03-28 09:35:00,41.3,42.04,41.26,41.74,373699.0,40.1151,40.8339,40.0762,40.5425,373699.0
2022-03-28 09:40:00,41.74,41.81,41.25,41.46,156369.0,40.5425,40.6105,40.0665,40.2705,156369.0
2022-03-28 09:45:00,41.46,41.62,41.06,41.26,111627.0,40.2705,40.4259,39.882,40.0762,111627.0
2022-03-28 09:50:00,41.27,41.72,41.23,41.72,140040.0,40.0859,40.523,40.0471,40.523,140040.0
2022-03-28 09:55:00,41.75,42.09,41.54,41.86,141335.0,40.5522,40.8824,40.3482,40.659,141335.0
2022-03-28 10:00:00,41.87,41.89,40.87,41.16,184022.0,40.6687,40.6882,39.6974,39.9791,184022.0
2022-03-28 10:05:00,41.16,41.51,40.99,41.23,87334.0,39.9791,40.3191,39.814,40.0471,87334.0
2022-03-28 10:10:00,41.26,41.43,41.03,41.26,58613.0,40.0762,40.2414,39.8528,40.0762,58613.0
2022-03-28 10:15:00,41.27,41.31,40.79,40.9,102364.0,40.0859,40.1248,39.6197,39.7266,102364.0
2022-03-28 10:20:00,40.92,40.94,40.54,40.79,80549.0,39.746,39.7654,39.3769,39.6197,80549.0
2022-03-28 10:25:00,40.78,40.98,40.55,40.98,59124.0,39.61,39.8043,39.3866,39.8043,59124.0
2022-03-28 10:30:00,40.97,41.14,40.7,40.84,55732.0,39.7946,39.9597,39.5323,39.6683,55732.0
2022-03-28 10:35:00,40.86,41.0,40.62,40.87,42273.0,39.6877,39.8237,39.4546,39.6974,42273.0
2022-03-28 10:40:00,40.87,41.09,40.73,41.04,80210.0,39.6974,39.9111,39.5614,39.8625,80210.0
2022-03-28 10:45:00,41.06,41.52,41.06,41.42,97777.0,39.882,40.3288,39.882,40.2316,97777.0
2022-03-28 10:50:00,41.39,41.53,41.29,41.39,61240.0,40.2025,40.3385,40.1054,40.2025,61240.0
2022-03-28 10:55:00,41.39,41.44,41.18,41.35,28297.0,40.2025,40.2511,39.9985,40.1636,28297.0
2022-03-28 11:00:00,41.37,41.58,40.76,40.85,128278.0,40.1831,40.3871,39.5906,39.678,128278.0
2022-03-28 11:05:00,40.83,41.01,40.52,40.91,94323.0,39.6586,39.8334,39.3575,39.7363,94323.0
2022-03-28 11:10:00,40.95,41.09,40.84,40.99,44077.0,39.7751,39.9111,39.6683,39.814,44077.0
2022-03-28 11:15:00,40.98,41.09,40.82,41.07,38096.0,39.8043,39.9111,39.6489,39.8917,38096.0
2022-03-28 11:20:00,41.09,41.13,40.72,40.82,40153.0,39.9111,39.95,39.5517,39.6489,40153.0
2022-03-28 11:25:00,40.8,40.86,40.58,40.82,47781.0,39.6294,39.6877,39.4157,39.6489,47781.0
2022-03-28 11:30:00,40.86,40.88,40.28,40.35,79246.0,39.6877,39.7071,39.1243,39.1923,79246.0
2022-03-28 11:35:00,40.32,40.32,40.0,40.2,113974.0,39.1632,39.1632,38.8524,39.0466,113974.0
2022-03-28 11:40:00,40.21,40.4,40.18,40.38,33353.0,39.0564,39.2409,39.0272,39.2215,33353.0
2022-03-28 11:45:00,40.37,40.37,39.83,39.83,101357.0,39.2118,39.2118,38.6873,38.6873,101357.0
2022-03-28 11:50:00,39.83,39.98,39.73,39.89,83078.0,38.6873,38.833,38.5901,38.7455,83078.0
2022-03-28 11:55:00,39.89,39.94,39.79,39.83,22906.0,38.7455,38.7941,38.6484,38.6873,22906.0
2022-03-28 12:00:00,39.85,40.14,39.74,40.14,28693.0,38.7067,38.9884,38.5998,38.9884,28693.0
2022-03-28 12:05:00,40.13,40.2,39.86,39.88,59967.0,38.9787,39.0466,38.7164,38.7358,59967.0
2022-03-28 12:10:00,39.89,39.9,39.54,39.68,45361.0,38.7455,38.7553,38.4056,38.5416,45361.0
2022-03-28 12:15:00,39.67,39.8,39.47,39.58,46374.0,38.5318,38.6581,38.3376,38.4444,46374.0
2022-03-28 12:20:00,39.6,39.88,39.6,39.73,41165.0,38.4639,38.7358,38.4639,38.5901,41165.0
2022-03-28 12:25:00,39.74,39.79,39.34,39.37,121831.0,38.5998,38.6484,38.2113,38.2405,121831.0
2022-03-28 12:30:00,39.33,39.84,39.32,39.61,95683.0,38.2016,38.697,38.1919,38.4736,95683.0
2022-03-28 12:35:00,39.65,39.81,39.56,39.81,39057.0,38.5124,38.6678,38.425,38.6678,39057.0
2022-03-28 12:40:00,39.8,39.94,39.71,39.84,34889.0,38.6581,38.7941,38.5707,38.697,34889.0
2022-03-28 12:45:00,39.84,39.84,39.61,39.76,36223.0,38.697,38.697,38.4736,38.6193,36223.0
2022-03-28 12:50:00,39.75,40.05,39.73,40.05,43174.0,38.6096,38.9009,38.5901,38.9009,43174.0
2022-03-28 12:55:00,40.07,40.13,39.99,40.02,24805.0,38.9204,38.9787,38.8427,38.8718,24805.0
2022-03-28 13:00:00,40.01,40.19,40.01,40.12,37867.0,38.8621,39.0369,38.8621,38.9689,37867.0
2022-03-28 13:05:00,40.14,40.25,40.01,40.01,51722.0,38.9884,39.0952,38.8621,38.8621,51722.0
2022-03-28 13:10:00,40.0,40.21,40.0,40.13,28463.0,38.8524,39.0564,38.8524,38.9787,28463.0
2022-03-28 13:15:00,40.16,40.33,40.12,40.26,30639.0,39.0078,39.1729,38.9689,39.1049,30639.0
2022-03-28 13:20:00,40.27,40.59,40.24,40.57,35551.0,39.1146,39.4255,39.0855,39.406,35551.0
2022-03-28 13:25:00,40.58,40.83,40.53,40.71,83866.0,39.4157,39.6586,39.3672,39.542,83866.0
2022-03-28 13:30:00,40.73,40.79,40.66,40.73,21699.0,39.5614,39.6197,39.4934,39.5614,21699.0
2022-03-28 13:35:00,40.73,40.87,40.66,40.75,38830.0,39.5614,39.6974,39.4934,39.5809,38830.0
2022-03-28 13:40:00,40.75,40.84,40.67,40.71,30559.0,39.5809,39.6683,39.5032,39.542,30559.0
2022-03-28 13:45:00,40.72,40.85,40.63,40.78,23462.0,39.5517,39.678,39.4643,39.61,23462.0
2022-03-28 13:50:00,40.78,40.85,40.66,40.69,15789.0,39.61,39.678,39.4934,39.5226,15789.0
2022-03-28 13:55:00,40.69,40.91,40.6,40.87,32476.0,39.5226,39.7363,39.4352,39.6974,32476.0
2022-03-28 14:00:00,40.85,41.03,40.79,40.9,38674.0,39.678,39.8528,39.6197,39.7266,38674.0
2022-03-28 14:05:00,40.89,41.02,40.75,40.98,22362.0,39.7168,39.8431,39.5809,39.8043,22362.0
2022-03-28 14:10:00,40.99,41.08,40.82,40.86,42086.0,39.814,39.9014,39.6489,39.6877,42086.0
2022-03-28 14:15:00,40.86,40.9,40.69,40.75,31056.0,39.6877,39.7266,39.5226,39.5809,31056.0
2022-03-28 14:20:00,40.75,40.96,40.63,40.95,25614.0,39.5809,39.7848,39.4643,39.7751,25614.0
2022-03-28 14:25:00,40.94,41.01,40.85,40.98,34123.0,39.7654,39.8334,39.678,39.8043,34123.0
2022-03-28 14:30:00,40.98,41.01,40.89,40.96,23061.0,39.8043,39.8334,39.7168,39.7848,23061.0
2022-03-28 14:35:00,40.94,41.01,40.88,40.96,45044.0,39.7654,39.8334,39.7071,39.7848,45044.0
2022-03-28 14:40:00,40.96,41.32,40.9,41.16,95216.0,39.7848,40.1345,39.7266,39.9791,95216.0
2022-03-28 14:45:00,41.18,41.32,41.18,41.29,49474.0,39.9985,40.1345,39.9985,40.1054,49474.0
2022-03-28 14:50:00,41.3,41.48,41.3,41.47,60294.0,40.1151,40.2899,40.1151,40.2802,60294.0
2022-03-28 14:55:00,41.46,41.76,41.45,41.76,73495.0,40.2705,40.5619,40.2608,40.5619,73495.0
2022-03-28 15:00:00,41.76,41.8,41.65,41.68,50942.0,40.5619,40.6007,40.455,40.4842,50942.0
2022-03-28 15:05:00,41.69,41.91,41.68,41.86,51515.0,40.4939,40.7076,40.4842,40.659,51515.0
2022-03-28 15:10:00,41.84,42.03,41.82,42.02,130594.0,40.6396,40.8241,40.6202,40.8144,130594.0
2022-03-28 15:15:00,42.03,42.09,41.95,41.98,47969.0,40.8241,40.8824,40.7464,40.7756,47969.0
2022-03-28 15:20:00,41.98,42.23,41.96,42.17,76398.0,40.7756,41.0184,40.7561,40.9601,76398.0
2022-03-28 15:25:00,42.17,42.23,42.12,42.19,61902.0,40.9601,41.0184,40.9116,40.9795,61902.0
2022-03-28 15:30:00,42.19,42.52,42.19,42.52,115394.0,40.9795,41.3001,40.9795,41.3001,115394.0
2022-03-28 15:35:00,42.5,42.53,42.25,42.29,59752.0,41.2807,41.3098,41.0378,41.0767,59752.0
2022-03-28 15:40:00,42.28,42.51,42.23,42.49,72268.0,41.067,41.2904,41.0184,41.2709,72268.0
2022-03-28 15:45:00,42.5,42.52,42.37,42.52,65701.0,41.2807,41.3001,41.1544,41.3001,65701.0
2022-03-28 15:50:00,42.49,42.59,42.1,42.55,147027.0,41.2709,41.3681,40.8921,41.3292,147027.0
2022-03-28 15:55:00,42.52,42.81,42.43,42.76,200983.0,41.3001,41.5818,41.2127,41.5332,200983.0
2022-03-29 09:30:00,44.84,45.69,44.7,45.55,591215.0,43.5535,44.3791,43.4175,44.2431,591215.0
2022-03-29 09:35:00,45.64,45.93,45.1,45.26,354483.0,44.3306,44.6122,43.8061,43.9615,354483.0
2022-03-29 09:40:00,45.26,45.35,44.85,44.98,135548.0,43.9615,44.0489,43.5632,43.6895,135548.0
2022-03-29 09:45:00,45.02,45.38,44.37,44.38,172261.0,43.7284,44.078,43.097,43.1067,172261.0
2022-03-29 09:50:00,44.38,44.78,44.08,44.54,95594.0,43.1067,43.4952,42.8153,43.2621,95594.0
2022-03-29 09:55:00,44.59,44.85,44.44,44.73,68940.0,43.3107,43.5632,43.165,43.4467,68940.0
2022-03-29 10:00:00,44.71,45.02,44.42,44.42,119130.0,43.4272,43.7284,43.1456,43.1456,119130.0
2022-03-29 10:05:00,44.4,44.57,43.75,43.91,148099.0,43.1261,43.2913,42.4948,42.6502,148099.0
2022-03-29 10:10:00,43.98,44.14,43.11,43.33,204113.0,42.7182,42.8736,41.8732,42.0868,204113.0
2022-03-29 10:15:00,43.33,43.68,43.2,43.52,113207.0,42.0868,42.4268,41.9606,42.2714,113207.0
2022-03-29 10:20:00,43.51,43.98,43.5,43.81,80488.0,42.2617,42.7182,42.252,42.5531,80488.0
2022-03-29 10:25:00,43.8,44.08,43.55,43.96,74438.0,42.5434,42.8153,42.3005,42.6988,74438.0
2022-03-29 10:30:00,44.0,44.22,43.71,44.03,59732.0,42.7376,42.9513,42.4559,42.7668,59732.0
2022-03-29 10:35:00,43.97,44.11,43.51,43.79,53246.0,42.7085,42.8445,42.2617,42.5336,53246.0
2022-03-29 10:40:00,43.7,44.08,43.5,43.95,49845.0,42.4462,42.8153,42.252,42.6891,49845.0
2022-03-29 10:45:00,44.0,44.32,43.9,44.18,58706.0,42.7376,43.0484,42.6405,42.9125,58706.0
2022-03-29 10:50:00,44.2,44.47,44.13,44.27,107716.0,42.9319,43.1941,42.8639,42.9999,107716.0
2022-03-29 10:55:00,44.25,44.48,44.18,44.41,32421.0,42.9804,43.2038,42.9125,43.1359,32421.0
2022-03-29 11:00:00,44.43,44.48,44.09,44.27,35599.0,43.1553,43.2038,42.825,42.9999,35599.0
2022-03-29 11:05:00,44.25,44.25,43.99,44.05,24925.0,42.9804,42.9804,42.7279,42.7862,24925.0
2022-03-29 11:10:00,44.1,44.17,43.78,44.0,33679.0,42.8348,42.9027,42.5239,42.7376,33679.0
2022-03-29 11:15:00,43.99,44.07,43.8,44.07,25518.0,42.7279,42.8056,42.5434,42.8056,25518.0
2022-03-29 11:20:00,44.03,44.13,43.54,43.88,40096.0,42.7668,42.8639,42.2908,42.6211,40096.0
2022-03-29 11:25:00,43.88,44.25,43.88,44.18,29740.0,42.6211,42.9804,42.6211,42.9125,29740.0
2022-03-29 11:30:00,44.12,44.15,43.9,43.99,25206.0,42.8542,42.8833,42.6405,42.7279,25206.0
2022-03-29 11:35:00,43.98,44.12,43.87,44.02,75650.0,42.7182,42.8542,42.6113,42.757,75650.0
2022-03-29 11:40:00,44.04,44.29,43.97,44.26,55961.0,42.7765,43.0193,42.7085,42.9902,55961.0
2022-03-29 11:45:00,44.28,44.55,44.23,44.55,67612.0,43.0096,43.2718,42.961,43.2718,67612.0
2022-03-29 11:50:00,44.53,44.57,44.41,44.47,45340.0,43.2524,43.2913,43.1359,43.1941,45340.0
2022-03-29 11:55:00,44.47,44.47,44.22,44.27,32739.0,43.1941,43.1941,42.9513,42.9999,32739.0
2022-03-29 12:00:00,44.28,44.28,43.81,44.1,50786.0,43.0096,43.0096,42.5531,42.8348,50786.0
2022-03-29 12:05:00,44.1,44.17,43.87,44.06,32652.0,42.8348,42.9027,42.6113,42.7959,32652.0
2022-03-29 12:10:00,44.08,44.14,43.94,44.08,38193.0,42.8153,42.8736,42.6793,42.8153,38193.0
2022-03-29 12:15:00,44.06,44.34,44.05,44.33,27921.0,42.7959,43.0679,42.7862,43.0582,27921.0
2022-03-29 12:20:00,44.33,44.34,44.02,44.04,30537.0,43.0582,43.0679,42.757,42.7765,30537.0
2022-03-29 12:25:00,44.04,44.08,43.84,43.96,39734.0,42.7765,42.8153,42.5822,42.6988,39734.0
2022-03-29 12:30:00,43.96,44.0,43.47,43.48,85543.0,42.6988,42.7376,42.2228,42.2325,85543.0
2022-03-29 12:35:00,43.48,43.61,43.37,43.55,41451.0,42.2325,42.3588,42.1257,42.3005,41451.0
2022-03-29 12:40:00,43.59,43.82,43.52,43.8,16594.0,42.3394,42.5628,42.2714,42.5434,16594.0
2022-03-29 12:45:00,43.82,43.99,43.82,43.98,31279.0,42.5628,42.7279,42.5628,42.7182,31279.0
2022-03-29 12:50:00,43.99,44.03,43.61,43.71,24386.0,42.7279,42.7668,42.3588,42.4559,24386.0
2022-03-29 12:55:00,43.72,43.82,43.67,43.79,18327.0,42.4657,42.5628,42.4171,42.5336,18327.0
2022-03-29 13:00:00,43.8,43.8,43.41,43.57,31291.0,42.5434,42.5434,42.1645,42.32,31291.0
2022-03-29 13:05:00,43.56,43.66,43.47,43.56,16290.0,42.3102,42.4074,42.2228,42.3102,16290.0
2022-03-29 13:10:00,43.56,43.82,43.56,43.73,21448.0,42.3102,42.5628,42.3102,42.4754,21448.0
2022-03-29 13:15:00,43.75,43.83,43.72,43.75,17048.0,42.4948,42.5725,42.4657,42.4948,17048.0
2022-03-29 13:20:00,43.76,43.76,43.5,43.67,19610.0,42.5045,42.5045,42.252,42.4171,19610.0
2022-03-29 13:25:00,43.67,43.94,43.64,43.81,21564.0,42.4171,42.6793,42.3879,42.5531,21564.0
2022-03-29 13:30:00,43.83,44.0,43.77,43.92,23281.0,42.5725,42.7376,42.5142,42.6599,23281.0
2022-03-29 13:35:00,43.92,44.09,43.92,44.08,20205.0,42.6599,42.825,42.6599,42.8153,20205.0
2022-03-29 13:40:00,44.09,44.3,44.02,44.3,29613.0,42.825,43.029,42.757,43.029,29613.0
2022-03-29 13:45:00,44.32,44.63,44.17,44.52,57562.0,43.0484,43.3495,42.9027,43.2427,57562.0
2022-03-29 13:50:00,44.5,44.59,44.46,44.53,23503.0,43.2233,43.3107,43.1844,43.2524,23503.0
2022-03-29 13:55:00,44.5,44.66,44.42,44.62,37143.0,43.2233,43.3787,43.1456,43.3398,37143.0
2022-03-29 14:00:00,44.62,44.74,44.6,44.67,19553.0,43.3398,43.4564,43.3204,43.3884,19553.0
2022-03-29 14:05:00,44.68,44.72,44.51,44.71,20014.0,43.3981,43.437,43.233,43.4272,20014.0
2022-03-29 14:10:00,44.7,44.78,44.63,44.76,19962.0,43.4175,43.4952,43.3495,43.4758,19962.0
2022-03-29 14:15:00,44.76,44.78,44.52,44.56,26394.0,43.4758,43.4952,43.2427,43.2816,26394.0
2022-03-29 14:20:00,44.54,44.73,44.47,44.71,23079.0,43.2621,43.4467,43.1941,43.4272,23079.0
2022-03-29 14:25:00,44.69,44.83,44.64,44.83,21116.0,43.4078,43.5438,43.3593,43.5438,21116.0
2022-03-29 14:30:00,44.81,44.94,44.75,44.93,34788.0,43.5244,43.6507,43.4661,43.6409,34788.0
2022-03-29 14:35:00,44.95,45.13,44.95,45.09,75864.0,43.6604,43.8352,43.6604,43.7963,75864.0
2022-03-29 14:40:00,45.08,45.17,45.02,45.17,30521.0,43.7866,43.8741,43.7284,43.8741,30521.0
2022-03-29 14:45:00,45.17,45.26,45.09,45.16,40033.0,43.8741,43.9615,43.7963,43.8643,40033.0
2022-03-29 14:50:00,45.15,45.37,45.11,45.3,34409.0,43.8546,44.0683,43.8158,44.0003,34409.0
2022-03-29 14:55:00,45.29,45.46,45.24,45.44,36108.0,43.9906,44.1557,43.942,44.1363,36108.0
2022-03-29 15:00:00,45.47,45.49,45.27,45.47,41333.0,44.1654,44.1849,43.9712,44.1654,41333.0
2022-03-29 15:05:00,45.48,45.73,45.47,45.71,141075.0,44.1752,44.418,44.1654,44.3986,141075.0
2022-03-29 15:10:00,45.7,45.8,45.62,45.71,62350.0,44.3888,44.486,44.3111,44.3986,62350.0
2022-03-29 15:15:00,45.72,45.9,45.69,45.87,64816.0,44.4083,44.5831,44.3791,44.554,64816.0
2022-03-29 15:20:00,45.87,45.99,45.87,45.88,56413.0,44.554,44.6705,44.554,44.5637,56413.0
2022-03-29 15:25:00,45.91,45.97,45.79,45.97,95544.0,44.5928,44.6511,44.4763,44.6511,95544.0
2022-03-29 15:30:00,45.97,45.98,45.74,45.88,52466.0,44.6511,44.6608,44.4277,44.5637,52466.0
2022-03-29 15:35:00,45.88,45.92,45.69,45.72,46537.0,44.5637,44.6025,44.3791,44.4083,46537.0
2022-03-29 15:40:00,45.71,45.84,45.52,45.74,63179.0,44.3986,44.5248,44.214,44.4277,63179.0
2022-03-29 15:45:00,45.74,45.83,45.57,45.64,111807.0,44.4277,44.5151,44.2626,44.3306,111807.0
2022-03-29 15:50:00,45.69,45.74,45.21,45.37,111181.0,44.3791,44.4277,43.9129,44.0683,111181.0
2022-03-29 15:55:00,45.34,45.75,45.24,45.71,150740.0,44.0392,44.4374,43.942,44.3986,150740.0
2022-03-30 09:30:00,44.73,45.18,44.53,44.93,237448.0,43.4467,43.8838,43.2524,43.6409,237448.0
2022-03-30 09:35:00,44.92,45.03,44.15,44.39,210148.0,43.6312,43.7381,42.8833,43.1164,210148.0
2022-03-30 09:40:00,44.43,44.81,44.34,44.5,119685.0,43.1553,43.5244,43.0679,43.2233,119685.0
2022-03-30 09:45:00,44.52,44.81,44.28,44.81,174475.0,43.2427,43.5244,43.0096,43.5244,174475.0
2022-03-30 09:50:00,44.8,44.89,44.45,44.54,80454.0,43.5147,43.6021,43.1747,43.2621,80454.0
2022-03-30 09:55:00,44.58,45.01,44.45,44.81,123590.0,43.301,43.7186,43.1747,43.5244,123590.0
2022-03-30 10:00:00,44.82,44.99,44.5,44.58,123993.0,43.5341,43.6992,43.2233,43.301,123993.0
2022-03-30 10:05:00,44.59,44.66,44.23,44.33,111564.0,43.3107,43.3787,42.961,43.0582,111564.0
2022-03-30 10:10:00,44.34,44.87,44.34,44.8,125198.0,43.0679,43.5827,43.0679,43.5147,125198.0
2022-03-30 10:15:00,44.81,44.98,44.48,44.64,94992.0,43.5244,43.6895,43.2038,43.3593,94992.0
2022-03-30 10:20:00,44.69,45.05,44.69,44.9,85617.0,43.4078,43.7575,43.4078,43.6118,85617.0
2022-03-30 10:25:00,44.9,45.07,44.75,44.93,77120.0,43.6118,43.7769,43.4661,43.6409,77120.0
2022-03-30 10:30:00,44.92,44.98,44.59,44.82,103310.0,43.6312,43.6895,43.3107,43.5341,103310.0
2022-03-30 10:35:00,44.77,45.06,44.7,44.96,64381.0,43.4855,43.7672,43.4175,43.6701,64381.0
2022-03-30 10:40:00,44.95,45.03,44.77,44.78,39197.0,43.6604,43.7381,43.4855,43.4952,39197.0
2022-03-30 10:45:00,44.77,44.97,44.7,44.73,39273.0,43.4855,43.6798,43.4175,43.4467,39273.0
2022-03-30 10:50:00,44.72,44.83,44.28,44.32,118051.0,43.437,43.5438,43.0096,43.0484,118051.0
2022-03-30 10:55:00,44.32,44.32,43.85,43.88,122980.0,43.0484,43.0484,42.5919,42.6211,122980.0
2022-03-30 11:00:00,43.88,43.92,43.55,43.71,143845.0,42.6211,42.6599,42.3005,42.4559,143845.0
2022-03-30 11:05:00,43.72,43.77,43.26,43.26,74300.0,42.4657,42.5142,42.0189,42.0189,74300.0
2022-03-30 11:10:00,43.25,43.68,43.11,43.66,75053.0,42.0091,42.4268,41.8732,42.4074,75053.0
2022-03-30 11:15:00,43.66,43.77,43.53,43.59,36989.0,42.4074,42.5142,42.2811,42.3394,36989.0
2022-03-30 11:20:00,43.61,43.64,43.34,43.35,38972.0,42.3588,42.3879,42.0966,42.1063,38972.0
2022-03-30 11:25:00,43.36,43.4,43.1,43.32,99560.0,42.116,42.1548,41.8634,42.0771,99560.0
2022-03-30 11:30:00,43.34,43.7,43.25,43.7,57490.0,42.0966,42.4462,42.0091,42.4462,57490.0
2022-03-30 11:35:00,43.71,43.88,43.52,43.62,34437.0,42.4559,42.6211,42.2714,42.3685,34437.0
2022-03-30 11:40:00,43.62,43.67,43.45,43.54,33760.0,42.3685,42.4171,42.2034,42.2908,33760.0
2022-03-30 11:45:00,43.52,43.62,43.4,43.43,22011.0,42.2714,42.3685,42.1548,42.184,22011.0
2022-03-30 11:50:00,43.43,43.43,43.15,43.19,40521.0,42.184,42.184,41.912,41.9509,40521.0
2022-03-30 11:55:00,43.21,43.43,43.16,43.37,27444.0,41.9703,42.184,41.9217,42.1257,27444.0
2022-03-30 12:00:00,43.35,43.51,43.32,43.48,58785.0,42.1063,42.2617,42.0771,42.2325,58785.0
2022-03-30 12:05:00,43.47,43.47,43.06,43.23,57210.0,42.2228,42.2228,41.8246,41.9897,57210.0
2022-03-30 12:10:00,43.2,43.29,43.1,43.2,22691.0,41.9606,42.048,41.8634,41.9606,22691.0
2022-03-30 12:15:00,43.19,43.39,43.16,43.37,30730.0,41.9509,42.1451,41.9217,42.1257,30730.0
2022-03-30 12:20:00,43.37,43.44,43.25,43.3,22992.0,42.1257,42.1937,42.0091,42.0577,22992.0
2022-03-30 12:25:00,43.31,43.42,43.23,43.39,43864.0,42.0674,42.1743,41.9897,42.1451,43864.0
2022-03-30 12:30:00,43.4,43.56,43.27,43.56,16936.0,42.1548,42.3102,42.0286,42.3102,16936.0
2022-03-30 12:35:00,43.58,43.8,43.54,43.79,34573.0,42.3297,42.5434,42.2908,42.5336,34573.0
2022-03-30 12:40:00,43.81,43.92,43.68,43.92,63023.0,42.5531,42.6599,42.4268,42.6599,63023.0
2022-03-30 12:45:00,43.91,43.99,43.78,43.9,28129.0,42.6502,42.7279,42.5239,42.6405,28129.0
2022-03-30 12:50:00,43.89,43.92,43.79,43.85,8932.0,42.6308,42.6599,42.5336,42.5919,8932.0
2022-03-30 12:55:00,43.81,43.96,43.81,43.95,7489.0,42.5531,42.6988,42.5531,42.6891,7489.0
2022-03-30 13:00:00,43.93,43.96,43.78,43.81,14858.0,42.6696,42.6988,42.5239,42.5531,14858.0
2022-03-30 13:05:00,43.81,43.81,43.58,43.66,29642.0,42.5531,42.5531,42.3297,42.4074,29642.0
2022-03-30 13:10:00,43.67,43.86,43.65,43.86,11718.0,42.4171,42.6016,42.3977,42.6016,11718.0
2022-03-30 13:15:00,43.82,43.82,43.38,43.49,32067.0,42.5628,42.5628,42.1354,42.2423,32067.0
2022-03-30 13:20:00,43.48,43.48,43.3,43.43,44704.0,42.2325,42.2325,42.0577,42.184,44704.0
2022-03-30 13:25:00,43.41,43.41,43.26,43.34,17635.0,42.1645,42.1645,42.0189,42.0966,17635.0
2022-03-30 13:30:00,43.35,43.55,43.34,43.46,34681.0,42.1063,42.3005,42.0966,42.2131,34681.0
2022-03-30 13:35:00,43.45,43.48,43.16,43.17,39934.0,42.2034,42.2325,41.9217,41.9314,39934.0
2022-03-30 13:40:00,43.17,43.29,43.1,43.19,25366.0,41.9314,42.048,41.8634,41.9509,25366.0
2022-03-30 13:45:00,43.18,43.33,43.13,43.29,25215.0,41.9411,42.0868,41.8926,42.048,25215.0
2022-03-30 13:50:00,43.33,43.33,43.17,43.25,14197.0,42.0868,42.0868,41.9314,42.0091,14197.0
2022-03-30 13:55:00,43.3,43.31,43.03,43.08,33912.0,42.0577,42.0674,41.7954,41.844,33912.0
2022-03-30 14:00:00,43.05,43.26,43.04,43.14,24978.0,41.8149,42.0189,41.8052,41.9023,24978.0
2022-03-30 14:05:00,43.11,43.19,42.98,43.18,66787.0,41.8732,41.9509,41.7469,41.9411,66787.0
2022-03-30 14:10:00,43.18,43.19,42.95,43.02,18333.0,41.9411,41.9509,41.7177,41.7857,18333.0
2022-03-30 14:15:00,42.99,42.99,42.62,42.71,85961.0,41.7566,41.7566,41.3972,41.4846,85961.0
2022-03-30 14:20:00,42.72,42.74,42.42,42.5,65234.0,41.4943,41.5138,41.203,41.2807,65234.0
2022-03-30 14:25:00,42.45,42.53,42.31,42.46,64493.0,41.2321,41.3098,41.0961,41.2418,64493.0
2022-03-30 14:30:00,42.44,42.72,42.41,42.68,39065.0,41.2224,41.4943,41.1932,41.4555,39065.0
2022-03-30 14:35:00,42.67,42.77,42.61,42.63,24682.0,41.4458,41.5429,41.3875,41.4069,24682.0
2022-03-30 14:40:00,42.63,42.64,42.31,42.4,31211.0,41.4069,41.4166,41.0961,41.1835,31211.0
2022-03-30 14:45:00,42.38,42.38,42.11,42.15,35312.0,41.1641,41.1641,40.9018,40.9407,35312.0
2022-03-30 14:50:00,42.14,42.24,42.07,42.08,21381.0,40.931,41.0281,40.863,40.8727,21381.0
2022-03-30 14:55:00,42.08,42.25,41.81,41.87,87705.0,40.8727,41.0378,40.6105,40.6687,87705.0
2022-03-30 15:00:00,41.88,41.88,41.53,41.56,68689.0,40.6784,40.6784,40.3385,40.3676,68689.0
2022-03-30 15:05:00,41.52,41.58,41.37,41.46,70033.0,40.3288,40.3871,40.1831,40.2705,70033.0
2022-03-30 15:10:00,41.44,41.49,41.26,41.48,43621.0,40.2511,40.2996,40.0762,40.2899,43621.0
2022-03-30 15:15:00,41.48,41.49,41.0,41.03,75988.0,40.2899,40.2996,39.8237,39.8528,75988.0
2022-03-30 15:20:00,41.02,41.04,40.69,40.73,86317.0,39.8431,39.8625,39.5226,39.5614,86317.0
2022-03-30 15:25:00,40.72,41.05,40.69,40.99,68038.0,39.5517,39.8723,39.5226,39.814,68038.0
2022-03-30 15:30:00,40.99,41.4,40.92,41.18,115933.0,39.814,40.2122,39.746,39.9985,115933.0
2022-03-30 15:35:00,41.18,41.37,40.98,41.02,80541.0,39.9985,40.1831,39.8043,39.8431,80541.0
2022-03-30 15:40:00,41.01,41.21,40.8,41.0,59989.0,39.8334,40.0277,39.6294,39.8237,59989.0
2022-03-30 15:45:00,41.01,41.48,41.01,41.38,85816.0,39.8334,40.2899,39.8334,40.1928,85816.0
2022-03-30 15:50:00,41.3,41.35,40.83,40.85,168432.0,40.1151,40.1636,39.6586,39.678,168432.0
2022-03-30 15:55:00,40.83,41.34,40.83,41.3,182800.0,39.6586,40.1539,39.6586,40.1151,182800.0
2022-03-31 09:30:00,41.26,41.3,40.87,40.89,231408.0,40.0762,40.1151,39.6974,39.7168,231408.0
2022-03-31 09:35:00,40.88,40.99,40.59,40.59,112917.0,39.7071,39.814,39.4255,39.4255,112917.0
2022-03-31 09:40:00,40.6,40.67,40.08,40.18,83861.0,39.4352,39.5032,38.9301,39.0272,83861.0
2022-03-31 09:45:00,40.16,40.51,40.02,40.33,99310.0,39.0078,39.3477,38.8718,39.1729,99310.0
2022-03-31 09:50:00,40.32,40.63,40.16,40.24,127350.0,39.1632,39.4643,39.0078,39.0855,127350.0
2022-03-31 09:55:00,40.2,40.63,40.06,40.5,58823.0,39.0466,39.4643,38.9107,39.338,58823.0
2022-03-31 10:00:00,40.5,40.5,39.82,39.96,130168.0,39.338,39.338,38.6775,38.8135,130168.0
2022-03-31 10:05:00,39.94,40.37,39.93,40.37,41739.0,38.7941,39.2118,38.7844,39.2118,41739.0
2022-03-31 10:10:00,40.37,40.84,40.21,40.79,79677.0,39.2118,39.6683,39.0564,39.6197,79677.0
2022-03-31 10:15:00,40.81,41.01,40.65,40.87,64922.0,39.6391,39.8334,39.4837,39.6974,64922.0
2022-03-31 10:20:00,40.88,41.0,40.66,40.67,29138.0,39.7071,39.8237,39.4934,39.5032,29138.0
2022-03-31 10:25:00,40.65,40.85,40.44,40.77,35940.0,39.4837,39.678,39.2798,39.6003,35940.0
2022-03-31 10:30:00,40.73,41.15,40.72,41.12,56234.0,39.5614,39.9694,39.5517,39.9402,56234.0
2022-03-31 10:35:00,41.12,41.27,40.93,40.95,30034.0,39.9402,40.0859,39.7557,39.7751,30034.0
2022-03-31 10:40:00,40.91,41.17,40.76,41.11,18607.0,39.7363,39.9888,39.5906,39.9305,18607.0
2022-03-31 10:45:00,41.09,41.71,41.07,41.71,101855.0,39.9111,40.5133,39.8917,40.5133,101855.0
2022-03-31 10:50:00,41.73,41.84,41.44,41.48,46554.0,40.5327,40.6396,40.2511,40.2899,46554.0
2022-03-31 10:55:00,41.5,41.81,41.47,41.47,82896.0,40.3093,40.6105,40.2802,40.2802,82896.0
2022-03-31 11:00:00,41.47,41.53,41.07,41.25,46583.0,40.2802,40.3385,39.8917,40.0665,46583.0
2022-03-31 11:05:00,41.26,41.3,40.9,41.16,28739.0,40.0762,40.1151,39.7266,39.9791,28739.0
2022-03-31 11:10:00,41.16,41.16,40.9,41.02,15592.0,39.9791,39.9791,39.7266,39.8431,15592.0
2022-03-31 11:15:00,41.03,41.08,40.78,40.88,27263.0,39.8528,39.9014,39.61,39.7071,27263.0
2022-03-31 11:20:00,40.87,41.19,40.81,40.88,25562.0,39.6974,40.0082,39.6391,39.7071,25562.0
2022-03-31 11:25:00,40.89,40.89,40.62,40.7,54200.0,39.7168,39.7168,39.4546,39.5323,54200.0
2022-03-31 11:30:00,40.71,40.79,40.59,40.63,25814.0,39.542,39.6197,39.4255,39.4643,25814.0
2022-03-31 11:35:00,40.64,40.86,40.63,40.67,14597.0,39.474,39.6877,39.4643,39.5032,14597.0
2022-03-31 11:40:00,40.68,41.08,40.67,40.72,42097.0,39.5129,39.9014,39.5032,39.5517,42097.0
2022-03-31 11:45:00,40.67,40.71,40.42,40.43,45269.0,39.5032,39.542,39.2603,39.27,45269.0
2022-03-31 11:50:00,40.4,40.46,40.25,40.39,50333.0,39.2409,39.2992,39.0952,39.2312,50333.0
2022-03-31 11:55:00,40.43,40.58,40.39,40.57,36337.0,39.27,39.4157,39.2312,39.406,36337.0
2022-03-31 12:00:00,40.57,40.62,40.3,40.34,20848.0,39.406,39.4546,39.1438,39.1826,20848.0
2022-03-31 12:05:00,40.35,40.35,40.23,40.25,25460.0,39.1923,39.1923,39.0758,39.0952,25460.0
2022-03-31 12:10:00,40.22,40.24,40.03,40.03,64988.0,39.0661,39.0855,38.8815,38.8815,64988.0
2022-03-31 12:15:00,40.02,40.18,40.01,40.04,25207.0,38.8718,39.0272,38.8621,38.8912,25207.0
2022-03-31 12:20:00,40.02,40.03,39.93,39.93,44664.0,38.8718,38.8815,38.7844,38.7844,44664.0
2022-03-31 12:25:00,39.92,40.06,39.91,40.06,23490.0,38.7747,38.9107,38.765,38.9107,23490.0
2022-03-31 12:30:00,40.08,40.22,39.85,39.85,54939.0,38.9301,39.0661,38.7067,38.7067,54939.0
2022-03-31 12:35:00,39.83,40.11,39.8,40.03,56196.0,38.6873,38.9592,38.6581,38.8815,56196.0
2022-03-31 12:40:00,40.02,40.14,40.0,40.1,30576.0,38.8718,38.9884,38.8524,38.9495,30576.0
2022-03-31 12:45:00,40.13,40.15,39.95,40.12,21405.0,38.9787,38.9981,38.8038,38.9689,21405.0
2022-03-31 12:50:00,40.06,40.08,39.82,39.86,43283.0,38.9107,38.9301,38.6775,38.7164,43283.0
2022-03-31 12:55:00,39.85,39.93,39.65,39.68,65779.0,38.7067,38.7844,38.5124,38.5416,65779.0
2022-03-31 13:00:00,39.69,39.97,39.66,39.9,34194.0,38.5513,38.8232,38.5221,38.7553,34194.0
2022-03-31 13:05:00,39.92,39.98,39.68,39.71,36597.0,38.7747,38.833,38.5416,38.5707,36597.0
2022-03-31 13:10:00,39.7,39.79,39.53,39.58,45584.0,38.561,38.6484,38.3959,38.4444,45584.0
2022-03-31 13:15:00,39.54,39.69,39.39,39.64,79722.0,38.4056,38.5513,38.2599,38.5027,79722.0
2022-03-31 13:20:00,39.64,39.67,39.46,39.49,23636.0,38.5027,38.5318,38.3279,38.357,23636.0
2022-03-31 13:25:00,39.47,39.77,39.43,39.75,19207.0,38.3376,38.629,38.2987,38.6096,19207.0
2022-03-31 13:30:00,39.74,39.8,39.63,39.68,24441.0,38.5998,38.6581,38.493,38.5416,24441.0
2022-03-31 13:35:00,39.69,39.69,39.45,39.49,17575.0,38.5513,38.5513,38.3182,38.357,17575.0
2022-03-31 13:40:00,39.51,39.75,39.48,39.7,24470.0,38.3764,38.6096,38.3473,38.561,24470.0
2022-03-31 13:45:00,39.73,39.8,39.66,39.76,33376.0,38.5901,38.6581,38.5221,38.6193,33376.0
2022-03-31 13:50:00,39.77,40.0,39.76,39.81,55453.0,38.629,38.8524,38.6193,38.6678,55453.0
2022-03-31 13:55:00,39.81,39.84,39.62,39.63,28336.0,38.6678,38.697,38.4833,38.493,28336.0
2022-03-31 14:00:00,39.64,39.64,39.37,39.39,80741.0,38.5027,38.5027,38.2405,38.2599,80741.0
2022-03-31 14:05:00,39.41,39.53,39.33,39.38,26734.0,38.2793,38.3959,38.2016,38.2502,26734.0
2022-03-31 14:10:00,39.34,39.56,39.32,39.47,19220.0,38.2113,38.425,38.1919,38.3376,19220.0
2022-03-31 14:15:00,39.46,39.55,39.36,39.5,19921.0,38.3279,38.4153,38.2307,38.3667,19921.0
2022-03-31 14:20:00,39.48,39.71,39.46,39.7,13232.0,38.3473,38.5707,38.3279,38.561,13232.0
2022-03-31 14:25:00,39.69,39.72,39.48,39.69,27852.0,38.5513,38.5804,38.3473,38.5513,27852.0
2022-03-31 14:30:00,39.7,39.7,39.53,39.53,8820.0,38.561,38.561,38.3959,38.3959,8820.0
2022-03-31 14:35:00,39.53,39.76,39.41,39.74,19271.0,38.3959,38.6193,38.2793,38.5998,19271.0
2022-03-31 14:40:00,39.73,39.81,39.56,39.7,14540.0,38.5901,38.6678,38.425,38.561,14540.0
2022-03-31 14:45:00,39.72,39.74,39.53,39.6,26192.0,38.5804,38.5998,38.3959,38.4639,26192.0
2022-03-31 14:50:00,39.68,39.77,39.65,39.7,11540.0,38.5416,38.629,38.5124,38.561,11540.0
2022-03-31 14:55:00,39.68,39.96,39.68,39.96,29352.0,38.5416,38.8135,38.5416,38.8135,29352.0
2022-03-31 15:00:00,39.97,40.42,39.97,40.22,72929.0,38.8232,39.2603,38.8232,39.0661,72929.0
2022-03-31 15:05:00,40.23,40.34,40.11,40.26,24043.0,39.0758,39.1826,38.9592,39.1049,24043.0
2022-03-31 15:10:00,40.24,40.24,39.91,40.01,19151.0,39.0855,39.0855,38.765,38.8621,19151.0
2022-03-31 15:15:00,40.0,40.01,39.67,39.71,29997.0,38.8524,38.8621,38.5318,38.5707,29997.0
2022-03-31 15:20:00,39.68,39.68,39.47,39.5,45489.0,38.5416,38.5416,38.3376,38.3667,45489.0
2022-03-31 15:25:00,39.52,39.62,39.47,39.62,46485.0,38.3862,38.4833,38.3376,38.4833,46485.0
2022-03-31 15:30:00,39.64,39.71,39.28,39.33,102390.0,38.5027,38.5707,38.153,38.2016,102390.0
2022-03-31 15:35:00,39.31,39.61,39.27,39.57,30582.0,38.1822,38.4736,38.1433,38.4347,30582.0
2022-03-31 15:40:00,39.58,39.59,39.3,39.32,44580.0,38.4444,38.4541,38.1725,38.1919,44580.0
2022-03-31 15:45:00,39.31,39.61,39.31,39.5,66349.0,38.1822,38.4736,38.1822,38.3667,66349.0
2022-03-31 15:50:00,39.5,39.5,38.9,38.9,259482.0,38.3667,38.3667,37.7839,37.7839,259482.0
2022-03-31 15:55:00,38.91,39.07,38.43,38.53,292168.0,37.7937,37.9491,37.3274,37.4246,292168.0
2022-04-01 09:30:00,39.07,39.33,38.63,38.63,266719.0,37.9491,38.2016,37.5217,37.5217,266719.0
2022-04-01 09:35:00,38.6,38.94,38.5,38.5,216614.0,37.4925,37.8228,37.3954,37.3954,216614.0
2022-04-01 09:40:00,38.48,38.64,38.23,38.38,157846.0,37.376,37.5314,37.1332,37.2789,157846.0
2022-04-01 09:45:00,38.36,38.36,37.83,37.83,199214.0,37.2594,37.2594,36.7446,36.7446,199214.0
2022-04-01 09:50:00,37.82,37.92,37.33,37.5,212380.0,36.7349,36.8321,36.259,36.4241,212380.0
2022-04-01 09:55:00,37.48,37.65,37.28,37.65,185501.0,36.4047,36.5698,36.2104,36.5698,185501.0
2022-04-01 10:00:00,37.63,37.63,36.97,37.15,291987.0,36.5504,36.5504,35.9093,36.0841,291987.0
2022-04-01 10:05:00,37.16,37.37,37.0,37.24,116736.0,36.0939,36.2978,35.9385,36.1716,116736.0
2022-04-01 10:10:00,37.25,37.51,37.21,37.44,146673.0,36.1813,36.4338,36.1424,36.3658,146673.0
2022-04-01 10:15:00,37.45,37.49,36.76,36.77,169774.0,36.3755,36.4144,35.7053,35.7151,169774.0
2022-04-01 10:20:00,36.76,36.85,36.46,36.53,214680.0,35.7053,35.7928,35.4139,35.4819,214680.0
2022-04-01 10:25:00,36.53,36.81,36.5,36.81,109134.0,35.4819,35.7539,35.4528,35.7539,109134.0
2022-04-01 10:30:00,36.81,37.08,36.77,37.08,91638.0,35.7539,36.0162,35.7151,36.0162,91638.0
2022-04-01 10:35:00,37.08,37.25,36.77,36.87,82437.0,36.0162,36.1813,35.7151,35.8122,82437.0
2022-04-01 10:40:00,36.87,36.96,36.54,36.86,129135.0,35.8122,35.8996,35.4917,35.8025,129135.0
2022-04-01 10:45:00,36.86,36.98,36.64,36.75,84499.0,35.8025,35.919,35.5888,35.6956,84499.0
2022-04-01 10:50:00,36.75,37.06,36.65,37.0,71673.0,35.6956,35.9967,35.5985,35.9385,71673.0
2022-04-01 10:55:00,37.02,37.05,36.8,36.95,44140.0,35.9579,35.987,35.7442,35.8899,44140.0
2022-04-01 11:00:00,36.92,37.06,36.75,36.94,77524.0,35.8607,35.9967,35.6956,35.8802,77524.0
2022-04-01 11:05:00,36.97,37.14,36.67,37.04,65084.0,35.9093,36.0744,35.6179,35.9773,65084.0
2022-04-01 11:10:00,37.01,37.13,36.7,36.72,64649.0,35.9482,36.0647,35.6471,35.6665,64649.0
2022-04-01 11:15:00,36.71,36.71,36.42,36.5,108024.0,35.6568,35.6568,35.3751,35.4528,108024.0
2022-04-01 11:20:00,36.47,36.65,36.21,36.32,103298.0,35.4237,35.5985,35.1711,35.278,103298.0
2022-04-01 11:25:00,36.28,36.31,36.05,36.09,65992.0,35.2391,35.2682,35.0157,35.0546,65992.0
2022-04-01 11:30:00,36.1,36.24,36.01,36.11,67886.0,35.0643,35.2003,34.9769,35.074,67886.0
2022-04-01 11:35:00,36.1,36.1,35.68,35.76,198764.0,35.0643,35.0643,34.6563,34.734,198764.0
2022-04-01 11:40:00,35.76,35.76,35.59,35.63,64029.0,34.734,34.734,34.5689,34.6078,64029.0
2022-04-01 11:45:00,35.62,35.88,35.56,35.77,68654.0,34.598,34.8506,34.5398,34.7437,68654.0
2022-04-01 11:50:00,35.78,36.01,35.73,35.94,82842.0,34.7535,34.9769,34.7049,34.9089,82842.0
2022-04-01 11:55:00,35.92,35.92,35.41,35.46,118007.0,34.8894,34.8894,34.3941,34.4426,118007.0
2022-04-01 12:00:00,35.45,35.47,35.24,35.24,74302.0,34.4329,34.4523,34.2289,34.2289,74302.0
2022-04-01 12:05:00,35.23,35.45,35.17,35.44,72082.0,34.2192,34.4329,34.161,34.4232,72082.0
2022-04-01 12:10:00,35.46,35.48,35.25,35.37,58546.0,34.4426,34.4621,34.2387,34.3552,58546.0
2022-04-01 12:15:00,35.39,35.42,35.2,35.26,52384.0,34.3746,34.4038,34.1901,34.2484,52384.0
2022-04-01 12:20:00,35.25,35.45,35.2,35.41,58105.0,34.2387,34.4329,34.1901,34.3941,58105.0
2022-04-01 12:25:00,35.44,35.55,35.36,35.5,48296.0,34.4232,34.5301,34.3455,34.4815,48296.0
2022-04-01 12:30:00,35.52,35.52,35.03,35.04,95873.0,34.5009,34.5009,34.025,34.0347,95873.0
2022-04-01 12:35:00,35.03,35.13,34.92,35.1,218093.0,34.025,34.1221,33.9181,34.093,218093.0
2022-04-01 12:40:00,35.07,35.19,35.02,35.16,53787.0,34.0638,34.1804,34.0153,34.1512,53787.0
2022-04-01 12:45:00,35.17,35.19,34.93,35.11,72632.0,34.161,34.1804,33.9278,34.1027,72632.0
2022-04-01 12:50:00,35.11,35.2,34.96,35.07,58154.0,34.1027,34.1901,33.957,34.0638,58154.0
2022-04-01 12:55:00,35.08,35.11,34.72,34.72,106524.0,34.0735,34.1027,33.7239,33.7239,106524.0
2022-04-01 13:00:00,34.71,34.89,34.67,34.74,49037.0,33.7142,33.889,33.6753,33.7433,49037.0
2022-04-01 13:05:00,34.75,35.01,34.74,34.81,25713.0,33.753,34.0055,33.7433,33.8113,25713.0
2022-04-01 13:10:00,34.81,34.81,34.68,34.72,33672.0,33.8113,33.8113,33.685,33.7239,33672.0
2022-04-01 13:15:00,34.73,34.88,34.62,34.86,47035.0,33.7336,33.8793,33.6267,33.8599,47035.0
2022-04-01 13:20:00,34.86,35.09,34.75,35.04,84858.0,33.8599,34.0833,33.753,34.0347,84858.0
2022-04-01 13:25:00,35.0,35.04,34.88,34.89,38913.0,33.9958,34.0347,33.8793,33.889,38913.0
2022-04-01 13:30:00,34.9,35.13,34.85,34.87,31937.0,33.8987,34.1221,33.8501,33.8696,31937.0
2022-04-01 13:35:00,34.87,35.36,34.87,35.24,56386.0,33.8696,34.3455,33.8696,34.2289,56386.0
2022-04-01 13:40:00,35.23,35.44,35.18,35.33,63583.0,34.2192,34.4232,34.1707,34.3164,63583.0
2022-04-01 13:45:00,35.3,35.32,35.15,35.23,22181.0,34.2872,34.3067,34.1415,34.2192,22181.0
2022-04-01 13:50:00,35.17,35.2,35.0,35.05,52634.0,34.161,34.1901,33.9958,34.0444,52634.0
2022-04-01 13:55:00,35.02,35.17,35.02,35.07,18401.0,34.0153,34.161,34.0153,34.0638,18401.0
2022-04-01 14:00:00,35.05,35.31,34.99,35.29,60160.0,34.0444,34.2969,33.9861,34.2775,60160.0
2022-04-01 14:05:00,35.29,35.51,35.2,35.29,41918.0,34.2775,34.4912,34.1901,34.2775,41918.0
2022-04-01 14:10:00,35.28,35.41,35.21,35.41,30412.0,34.2678,34.3941,34.1998,34.3941,30412.0
2022-04-01 14:15:00,35.43,35.62,35.4,35.44,33564.0,34.4135,34.598,34.3844,34.4232,33564.0
2022-04-01 14:20:00,35.45,35.65,35.33,35.33,54442.0,34.4329,34.6272,34.3164,34.3164,54442.0
2022-04-01 14:25:00,35.32,35.69,35.32,35.69,41474.0,34.3067,34.666,34.3067,34.666,41474.0
2022-04-01 14:30:00,35.68,35.95,35.67,35.93,66455.0,34.6563,34.9186,34.6466,34.8992,66455.0
2022-04-01 14:35:00,35.94,35.95,35.62,35.69,41507.0,34.9089,34.9186,34.598,34.666,41507.0
2022-04-01 14:40:00,35.69,35.87,35.6,35.69,43661.0,34.666,34.8409,34.5786,34.666,43661.0
2022-04-01 14:45:00,35.7,35.8,35.55,35.61,41108.0,34.6758,34.7729,34.5301,34.5883,41108.0
2022-04-01 14:50:00,35.59,35.6,35.42,35.52,36302.0,34.5689,34.5786,34.4038,34.5009,36302.0
2022-04-01 14:55:00,35.54,35.64,35.4,35.52,33617.0,34.5203,34.6175,34.3844,34.5009,33617.0
2022-04-01 15:00:00,35.5,35.92,35.5,35.81,38154.0,34.4815,34.8894,34.4815,34.7826,38154.0
2022-04-01 15:05:00,35.8,36.05,35.73,35.77,31314.0,34.7729,35.0157,34.7049,34.7437,31314.0
2022-04-01 15:10:00,35.79,35.88,35.58,35.73,31412.0,34.7632,34.8506,34.5592,34.7049,31412.0
2022-04-01 15:15:00,35.73,35.76,35.3,35.3,54351.0,34.7049,34.734,34.2872,34.2872,54351.0
2022-04-01 15:20:00,35.28,35.32,35.08,35.11,60737.0,34.2678,34.3067,34.0735,34.1027,60737.0
2022-04-01 15:25:00,35.11,35.2,35.03,35.15,42793.0,34.1027,34.1901,34.025,34.1415,42793.0
2022-04-01 15:30:00,35.17,35.24,35.0,35.05,104090.0,34.161,34.2289,33.9958,34.0444,104090.0
2022-04-01 15:35:00,35.06,35.23,35.0,35.2,42672.0,34.0541,34.2192,33.9958,34.1901,42672.0
2022-04-01 15:40:00,35.19,35.37,35.11,35.19,54086.0,34.1804,34.3552,34.1027,34.1804,54086.0
2022-04-01 15:45:00,35.17,35.38,35.12,35.37,90248.0,34.161,34.3649,34.1124,34.3552,90248.0
2022-04-01 15:50:00,35.4,35.94,35.4,35.91,196804.0,34.3844,34.9089,34.3844,34.8797,196804.0
2022-04-01 15:55:00,35.92,36.25,35.9,36.23,290128.0,34.8894,35.21,34.87,35.1905,290128.0
2022-04-04 09:30:00,36.6,36.8,36.17,36.31,232685.0,35.5499,35.7442,35.1323,35.2682,232685.0
2022-04-04 09:35:00,36.28,36.8,36.24,36.58,120259.0,35.2391,35.7442,35.2003,35.5305,120259.0
2022-04-04 09:40:00,36.63,36.95,36.63,36.95,91372.0,35.5791,35.8899,35.5791,35.8899,91372.0
2022-04-04 09:45:00,36.97,37.31,36.86,37.26,268102.0,35.9093,36.2396,35.8025,36.191,268102.0
2022-04-04 09:50:00,37.28,37.51,37.22,37.51,136727.0,36.2104,36.4338,36.1521,36.4338,136727.0
2022-04-04 09:55:00,37.53,37.9,37.49,37.8,118644.0,36.4532,36.8126,36.4144,36.7155,118644.0
2022-04-04 10:00:00,37.8,37.83,37.56,37.59,108420.0,36.7155,36.7446,36.4824,36.5115,108420.0
2022-04-04 10:05:00,37.55,37.79,37.45,37.79,73663.0,36.4727,36.7058,36.3755,36.7058,73663.0
2022-04-04 10:10:00,37.8,38.17,37.68,37.72,120938.0,36.7155,37.0749,36.5989,36.6378,120938.0
2022-04-04 10:15:00,37.71,37.75,37.49,37.55,57660.0,36.6281,36.6669,36.4144,36.4727,57660.0
2022-04-04 10:20:00,37.57,37.63,37.34,37.59,48844.0,36.4921,36.5504,36.2687,36.5115,48844.0
2022-04-04 10:25:00,37.58,37.69,37.33,37.47,68172.0,36.5018,36.6087,36.259,36.395,68172.0
2022-04-04 10:30:00,37.46,37.46,37.04,37.07,51003.0,36.3853,36.3853,35.9773,36.0064,51003.0
2022-04-04 10:35:00,37.07,37.47,36.96,37.35,68504.0,36.0064,36.395,35.8996,36.2784,68504.0
2022-04-04 10:40:00,37.35,37.35,37.01,37.09,28029.0,36.2784,36.2784,35.9482,36.0259,28029.0
2022-04-04 10:45:00,37.08,37.17,36.89,37.14,42902.0,36.0162,36.1036,35.8316,36.0744,42902.0
2022-04-04 10:50:00,37.13,37.29,37.06,37.06,37894.0,36.0647,36.2201,35.9967,35.9967,37894.0
2022-04-04 10:55:00,37.06,37.22,37.06,37.15,24107.0,35.9967,36.1521,35.9967,36.0841,24107.0
2022-04-04 11:00:00,37.16,37.59,37.15,37.59,45918.0,36.0939,36.5115,36.0841,36.5115,45918.0
2022-04-04 11:05:00,37.57,37.73,37.49,37.71,40305.0,36.4921,36.6475,36.4144,36.6281,40305.0
2022-04-04 11:10:00,37.69,37.7,37.47,37.66,65139.0,36.6087,36.6184,36.395,36.5795,65139.0
2022-04-04 11:15:00,37.62,37.62,37.44,37.54,12757.0,36.5407,36.5407,36.3658,36.463,12757.0
2022-04-04 11:20:00,37.55,37.64,37.47,37.56,15994.0,36.4727,36.5601,36.395,36.4824,15994.0
2022-04-04 11:25:00,37.58,37.85,37.52,37.85,38485.0,36.5018,36.7641,36.4435,36.7641,38485.0
2022-04-04 11:30:00,37.85,38.03,37.85,38.03,80104.0,36.7641,36.9389,36.7641,36.9389,80104.0
2022-04-04 11:35:00,38.03,38.05,37.79,37.93,19290.0,36.9389,36.9583,36.7058,36.8418,19290.0
2022-04-04 11:40:00,37.94,38.02,37.91,37.96,42992.0,36.8515,36.9292,36.8223,36.8709,42992.0
2022-04-04 11:45:00,37.98,38.13,37.9,38.04,35908.0,36.8903,37.036,36.8126,36.9486,35908.0
2022-04-04 11:50:00,38.04,38.18,37.98,38.15,37358.0,36.9486,37.0846,36.8903,37.0555,37358.0
2022-04-04 11:55:00,38.12,38.2,38.0,38.0,32736.0,37.0263,37.104,36.9098,36.9098,32736.0
2022-04-04 12:00:00,38.0,38.01,37.84,37.88,33357.0,36.9098,36.9195,36.7544,36.7932,33357.0
2022-04-04 12:05:00,37.89,37.89,37.64,37.67,28935.0,36.8029,36.8029,36.5601,36.5892,28935.0
2022-04-04 12:10:00,37.7,37.82,37.67,37.78,22889.0,36.6184,36.7349,36.5892,36.6961,22889.0
2022-04-04 12:15:00,37.79,37.79,37.63,37.7,12732.0,36.7058,36.7058,36.5504,36.6184,12732.0
2022-04-04 12:20:00,37.71,37.76,37.66,37.66,16217.0,36.6281,36.6766,36.5795,36.5795,16217.0
2022-04-04 12:25:00,37.69,37.76,37.61,37.71,23702.0,36.6087,36.6766,36.531,36.6281,23702.0
2022-04-04 12:30:00,37.69,37.81,37.67,37.76,39292.0,36.6087,36.7252,36.5892,36.6766,39292.0
2022-04-04 12:35:00,37.76,37.85,37.6,37.65,32124.0,36.6766,36.7641,36.5212,36.5698,32124.0
2022-04-04 12:40:00,37.62,37.63,37.51,37.59,74505.0,36.5407,36.5504,36.4338,36.5115,74505.0
2022-04-04 12:45:00,37.56,37.65,37.51,37.64,14101.0,36.4824,36.5698,36.4338,36.5601,14101.0
2022-04-04 12:50:00,37.64,37.66,37.53,37.58,10925.0,36.5601,36.5795,36.4532,36.5018,10925.0
2022-04-04 12:55:00,37.57,37.6,37.44,37.46,23947.0,36.4921,36.5212,36.3658,36.3853,23947.0
2022-04-04 13:00:00,37.46,37.46,37.27,37.32,29161.0,36.3853,36.3853,36.2007,36.2493,29161.0
2022-04-04 13:05:00,37.32,37.35,37.24,37.31,22201.0,36.2493,36.2784,36.1716,36.2396,22201.0
2022-04-04 13:10:00,37.28,37.28,37.1,37.17,33161.0,36.2104,36.2104,36.0356,36.1036,33161.0
2022-04-04 13:15:00,37.16,37.29,37.1,37.23,10979.0,36.0939,36.2201,36.0356,36.1619,10979.0
2022-04-04 13:20:00,37.23,37.3,37.21,37.29,9954.0,36.1619,36.2298,36.1424,36.2201,9954.0
2022-04-04 13:25:00,37.3,37.31,37.23,37.24,21801.0,36.2298,36.2396,36.1619,36.1716,21801.0
2022-04-04 13:30:00,37.24,37.31,37.16,37.26,19262.0,36.1716,36.2396,36.0939,36.191,19262.0
2022-04-04 13:35:00,37.28,37.31,37.15,37.21,16002.0,36.2104,36.2396,36.0841,36.1424,16002.0
2022-04-04 13:40:00,37.2,37.4,37.19,37.4,20450.0,36.1327,36.327,36.123,36.327,20450.0
2022-04-04 13:45:00,37.43,37.45,37.35,37.35,14616.0,36.3561,36.3755,36.2784,36.2784,14616.0
2022-04-04 13:50:00,37.39,37.49,37.36,37.42,15315.0,36.3173,36.4144,36.2881,36.3464,15315.0
2022-04-04 13:55:00,37.42,37.5,37.42,37.47,32833.0,36.3464,36.4241,36.3464,36.395,32833.0
2022-04-04 14:00:00,37.46,37.46,37.19,37.24,18972.0,36.3853,36.3853,36.123,36.1716,18972.0
2022-04-04 14:05:00,37.24,37.27,36.75,36.78,97969.0,36.1716,36.2007,35.6956,35.7248,97969.0
2022-04-04 14:10:00,36.76,36.9,36.74,36.9,25559.0,35.7053,35.8413,35.6859,35.8413,25559.0
2022-04-04 14:15:00,36.9,37.05,36.83,36.98,22949.0,35.8413,35.987,35.7733,35.919,22949.0
2022-04-04 14:20:00,36.95,37.03,36.92,37.02,6348.0,35.8899,35.9676,35.8607,35.9579,6348.0
2022-04-04 14:25:00,37.03,37.21,36.95,37.17,15645.0,35.9676,36.1424,35.8899,36.1036,15645.0
2022-04-04 14:30:00,37.2,37.35,37.11,37.33,29569.0,36.1327,36.2784,36.0453,36.259,29569.0
2022-04-04 14:35:00,37.36,37.39,37.3,37.37,14573.0,36.2881,36.3173,36.2298,36.2978,14573.0
2022-04-04 14:40:00,37.37,37.46,37.34,37.45,6385.0,36.2978,36.3853,36.2687,36.3755,6385.0
2022-04-04 14:45:00,37.47,37.6,37.47,37.52,30384.0,36.395,36.5212,36.395,36.4435,30384.0
2022-04-04 14:50:00,37.52,37.6,37.4,37.6,20002.0,36.4435,36.5212,36.327,36.5212,20002.0
2022-04-04 14:55:00,37.61,37.61,37.44,37.51,22510.0,36.531,36.531,36.3658,36.4338,22510.0
2022-04-04 15:00:00,37.5,37.56,37.34,37.55,29555.0,36.4241,36.4824,36.2687,36.4727,29555.0
2022-04-04 15:05:00,37.58,37.71,37.53,37.71,97395.0,36.5018,36.6281,36.4532,36.6281,97395.0
2022-04-04 15:10:00,37.71,37.75,37.59,37.68,28434.0,36.6281,36.6669,36.5115,36.5989,28434.0
2022-04-04 15:15:00,37.68,37.78,37.66,37.77,11002.0,36.5989,36.6961,36.5795,36.6864,11002.0
2022-04-04 15:20:00,37.78,38.04,37.78,37.99,72232.0,36.6961,36.9486,36.6961,36.9,72232.0
2022-04-04 15:25:00,37.99,38.04,37.9,37.99,34270.0,36.9,36.9486,36.8126,36.9,34270.0
2022-04-04 15:30:00,37.94,38.04,37.92,37.95,24009.0,36.8515,36.9486,36.8321,36.8612,24009.0
2022-04-04 15:35:00,37.95,37.99,37.85,37.96,10518.0,36.8612,36.9,36.7641,36.8709,10518.0
2022-04-04 15:40:00,37.98,38.09,37.8,37.81,49047.0,36.8903,36.9972,36.7155,36.7252,49047.0
2022-04-04 15:45:00,37.81,37.92,37.66,37.67,54298.0,36.7252,36.8321,36.5795,36.5892,54298.0
2022-04-04 15:50:00,37.7,38.05,37.7,38.04,167087.0,36.6184,36.9583,36.6184,36.9486,167087.0
2022-04-04 15:55:00,38.01,38.03,37.86,38.0,92657.0,36.9195,36.9389,36.7738,36.9098,92657.0
2022-04-05 09:30:00,37.07,37.24,36.63,36.84,305921.0,36.0064,36.1716,35.5791,35.783,305921.0
2022-04-05 09:35:00,36.83,37.03,36.29,36.33,264500.0,35.7733,35.9676,35.2488,35.2877,264500.0
2022-04-05 09:40:00,36.34,36.38,35.69,35.7,288133.0,35.2974,35.3362,34.666,34.6758,288133.0
2022-04-05 09:45:00,35.71,35.95,35.55,35.69,182303.0,34.6855,34.9186,34.5301,34.666,182303.0
2022-04-05 09:50:00,35.72,35.76,35.02,35.15,216083.0,34.6952,34.734,34.0153,34.1415,216083.0
2022-04-05 09:55:00,35.15,35.35,35.08,35.23,124485.0,34.1415,34.3358,34.0735,34.2192,124485.0
2022-04-05 10:00:00,35.21,35.34,34.83,34.9,228279.0,34.1998,34.3261,33.8307,33.8987,228279.0
2022-04-05 10:05:00,34.89,34.89,34.1,34.13,262348.0,33.889,33.889,33.1217,33.1508,262348.0
2022-04-05 10:10:00,34.12,34.25,34.0,34.02,217560.0,33.1411,33.2674,33.0245,33.044,217560.0
2022-04-05 10:15:00,34.01,34.07,33.71,33.71,295032.0,33.0342,33.0925,32.7428,32.7428,295032.0
2022-04-05 10:20:00,33.7,34.2,33.65,34.1,177377.0,32.7331,33.2188,32.6846,33.1217,177377.0
2022-04-05 10:25:00,34.1,34.31,33.88,34.03,137815.0,33.1217,33.3256,32.908,33.0537,137815.0
2022-04-05 10:30:00,33.99,34.21,33.95,34.0,99056.0,33.0148,33.2285,32.976,33.0245,99056.0
2022-04-05 10:35:00,33.98,34.1,33.52,33.59,144083.0,33.0051,33.1217,32.5583,32.6263,144083.0
2022-04-05 10:40:00,33.58,33.64,33.39,33.5,188788.0,32.6166,32.6749,32.432,32.5389,188788.0
2022-04-05 10:45:00,33.49,33.89,33.46,33.81,94617.0,32.5292,32.9177,32.5,32.84,94617.0
2022-04-05 10:50:00,33.83,34.07,33.7,33.91,97788.0,32.8594,33.0925,32.7331,32.9371,97788.0
2022-04-05 10:55:00,33.9,33.9,33.69,33.71,86941.0,32.9274,32.9274,32.7234,32.7428,86941.0
2022-04-05 11:00:00,33.71,33.93,33.6,33.8,83225.0,32.7428,32.9565,32.636,32.8303,83225.0
2022-04-05 11:05:00,33.81,33.98,33.73,33.78,77856.0,32.84,33.0051,32.7623,32.8108,77856.0
2022-04-05 11:10:00,33.77,33.99,33.56,33.88,89706.0,32.8011,33.0148,32.5971,32.908,89706.0
2022-04-05 11:15:00,33.88,33.88,33.52,33.56,124434.0,32.908,32.908,32.5583,32.5971,124434.0
2022-04-05 11:20:00,33.55,33.68,33.4,33.4,224931.0,32.5874,32.7137,32.4417,32.4417,224931.0
2022-04-05 11:25:00,33.4,33.55,33.38,33.49,114200.0,32.4417,32.5874,32.4223,32.5292,114200.0
2022-04-05 11:30:00,33.49,33.63,33.41,33.6,77227.0,32.5292,32.6651,32.4515,32.636,77227.0
2022-04-05 11:35:00,33.6,33.61,33.18,33.22,152129.0,32.636,32.6457,32.2281,32.2669,152129.0
2022-04-05 11:40:00,33.21,33.39,33.17,33.29,76787.0,32.2572,32.432,32.2183,32.3349,76787.0
2022-04-05 11:45:00,33.25,33.3,33.16,33.25,68875.0,32.296,32.3446,32.2086,32.296,68875.0
2022-04-05 11:50:00,33.26,33.45,33.18,33.23,57340.0,32.3058,32.4903,32.2281,32.2766,57340.0
2022-04-05 11:55:00,33.22,33.32,33.17,33.17,66718.0,32.2669,32.364,32.2183,32.2183,66718.0
2022-04-05 12:00:00,33.17,33.49,33.17,33.49,51448.0,32.2183,32.5292,32.2183,32.5292,51448.0
2022-04-05 12:05:00,33.49,33.64,33.28,33.28,57853.0,32.5292,32.6749,32.3252,32.3252,57853.0
2022-04-05 12:10:00,33.3,33.34,33.2,33.28,55980.0,32.3446,32.3835,32.2475,32.3252,55980.0
2022-04-05 12:15:00,33.25,33.36,33.06,33.06,84413.0,32.296,32.4029,32.1115,32.1115,84413.0
2022-04-05 12:20:00,33.07,33.19,33.03,33.14,80103.0,32.1212,32.2378,32.0824,32.1892,80103.0
2022-04-05 12:25:00,33.12,33.13,33.03,33.07,33239.0,32.1698,32.1795,32.0824,32.1212,33239.0
2022-04-05 12:30:00,33.06,33.19,33.02,33.12,87058.0,32.1115,32.2378,32.0726,32.1698,87058.0
2022-04-05 12:35:00,33.11,33.31,33.1,33.19,72555.0,32.1601,32.3543,32.1503,32.2378,72555.0
2022-04-05 12:40:00,33.18,33.22,33.05,33.07,41735.0,32.2281,32.2669,32.1018,32.1212,41735.0
2022-04-05 12:45:00,33.08,33.31,33.04,33.31,60649.0,32.1309,32.3543,32.0921,32.3543,60649.0
2022-04-05 12:50:00,33.31,33.37,33.26,33.32,35391.0,32.3543,32.4126,32.3058,32.364,35391.0
2022-04-05 12:55:00,33.32,33.5,33.3,33.45,78021.0,32.364,32.5389,32.3446,32.4903,78021.0
2022-04-05 13:00:00,33.45,33.5,33.41,33.41,37043.0,32.4903,32.5389,32.4515,32.4515,37043.0
2022-04-05 13:05:00,33.4,33.79,33.34,33.78,88547.0,32.4417,32.8205,32.3835,32.8108,88547.0
2022-04-05 13:10:00,33.8,33.9,33.66,33.67,75473.0,32.8303,32.9274,32.6943,32.704,75473.0
2022-04-05 13:15:00,33.67,33.84,33.63,33.79,48630.0,32.704,32.8691,32.6651,32.8205,48630.0
2022-04-05 13:20:00,33.78,33.8,33.56,33.61,49618.0,32.8108,32.8303,32.5971,32.6457,49618.0
2022-04-05 13:25:00,33.62,33.64,33.51,33.54,26489.0,32.6554,32.6749,32.5486,32.5777,26489.0
2022-04-05 13:30:00,33.52,33.52,33.37,33.4,56254.0,32.5583,32.5583,32.4126,32.4417,56254.0
2022-04-05 13:35:00,33.35,33.41,33.31,33.35,20342.0,32.3932,32.4515,32.3543,32.3932,20342.0
2022-04-05 13:40:00,33.33,33.33,33.12,33.13,101895.0,32.3737,32.3737,32.1698,32.1795,101895.0
2022-04-05 13:45:00,33.13,33.15,33.0,33.03,137631.0,32.1795,32.1989,32.0532,32.0824,137631.0
2022-04-05 13:50:00,33.01,33.09,33.0,33.03,133806.0,32.0629,32.1406,32.0532,32.0824,133806.0
2022-04-05 13:55:00,33.02,33.22,33.02,33.2,94852.0,32.0726,32.2669,32.0726,32.2475,94852.0
2022-04-05 14:00:00,33.19,33.31,33.11,33.17,40733.0,32.2378,32.3543,32.1601,32.2183,40733.0
2022-04-05 14:05:00,33.18,33.34,33.15,33.2,35784.0,32.2281,32.3835,32.1989,32.2475,35784.0
2022-04-05 14:10:00,33.22,33.35,33.15,33.34,40787.0,32.2669,32.3932,32.1989,32.3835,40787.0
2022-04-05 14:15:00,33.32,33.68,33.25,33.67,73020.0,32.364,32.7137,32.296,32.704,73020.0
2022-04-05 14:20:00,33.67,33.73,33.42,33.53,51469.0,32.704,32.7623,32.4612,32.568,51469.0
2022-04-05 14:25:00,33.53,33.66,33.42,33.44,36917.0,32.568,32.6943,32.4612,32.4806,36917.0
2022-04-05 14:30:00,33.43,33.5,33.37,33.46,27432.0,32.4709,32.5389,32.4126,32.5,27432.0
2022-04-05 14:35:00,33.44,33.62,33.27,33.31,38153.0,32.4806,32.6554,32.3155,32.3543,38153.0
2022-04-05 14:40:00,33.28,33.67,33.25,33.65,45659.0,32.3252,32.704,32.296,32.6846,45659.0
2022-04-05 14:45:00,33.65,33.77,33.48,33.61,66332.0,32.6846,32.8011,32.5194,32.6457,66332.0
2022-04-05 14:50:00,33.61,33.65,33.47,33.5,46964.0,32.6457,32.6846,32.5097,32.5389,46964.0
2022-04-05 14:55:00,33.51,33.61,33.27,33.32,45113.0,32.5486,32.6457,32.3155,32.364,45113.0
2022-04-05 15:00:00,33.33,33.44,33.12,33.13,46437.0,32.3737,32.4806,32.1698,32.1795,46437.0
2022-04-05 15:05:00,33.14,33.15,33.01,33.02,151294.0,32.1892,32.1989,32.0629,32.0726,151294.0
2022-04-05 15:10:00,33.02,33.03,32.81,32.86,275187.0,32.0726,32.0824,31.8687,31.9172,275187.0
2022-04-05 15:15:00,32.85,32.87,32.72,32.73,123571.0,31.9075,31.9269,31.7812,31.791,123571.0
2022-04-05 15:20:00,32.73,32.96,32.67,32.96,128470.0,31.791,32.0144,31.7327,32.0144,128470.0
2022-04-05 15:25:00,32.96,32.96,32.77,32.79,61444.0,32.0144,32.0144,31.8298,31.8492,61444.0
2022-04-05 15:30:00,32.79,32.79,32.61,32.67,121136.0,31.8492,31.8492,31.6744,31.7327,121136.0
2022-04-05 15:35:00,32.68,32.73,32.58,32.64,109709.0,31.7424,31.791,31.6453,31.7035,109709.0
2022-04-05 15:40:00,32.65,32.82,32.61,32.7,76930.0,31.7133,31.8784,31.6744,31.7618,76930.0
2022-04-05 15:45:00,32.7,32.76,32.54,32.58,153658.0,31.7618,31.8201,31.6064,31.6453,153658.0
2022-04-05 15:50:00,32.57,32.99,32.55,32.74,295537.0,31.6356,32.0435,31.6161,31.8007,295537.0
2022-04-05 15:55:00,32.75,32.89,32.65,32.79,183304.0,31.8104,31.9464,31.7133,31.8492,183304.0
2022-04-06 09:30:00,30.84,30.97,30.48,30.54,752024.0,29.9552,30.0815,29.6055,29.6638,752024.0
2022-04-06 09:35:00,30.54,30.74,30.4,30.69,231805.0,29.6638,29.8581,29.5278,29.8095,231805.0
2022-04-06 09:40:00,30.67,30.83,30.21,30.22,241279.0,29.7901,29.9455,29.3433,29.353,241279.0
2022-04-06 09:45:00,30.22,30.48,30.07,30.1,221473.0,29.353,29.6055,29.2073,29.2364,221473.0
2022-04-06 09:50:00,30.07,30.26,30.02,30.13,194996.0,29.2073,29.3918,29.1587,29.2656,194996.0
2022-04-06 09:55:00,30.13,30.29,30.0,30.02,291944.0,29.2656,29.421,29.1393,29.1587,291944.0
2022-04-06 10:00:00,30.02,30.03,29.6,29.63,391759.0,29.1587,29.1684,28.7508,28.7799,391759.0
2022-04-06 10:05:00,29.63,29.86,29.6,29.72,163792.0,28.7799,29.0033,28.7508,28.8673,163792.0
2022-04-06 10:10:00,29.7,29.88,29.59,29.7,159352.0,28.8479,29.0227,28.741,28.8479,159352.0
2022-04-06 10:15:00,29.7,30.42,29.7,30.28,191266.0,28.8479,29.5472,28.8479,29.4113,191266.0
2022-04-06 10:20:00,30.26,30.49,30.1,30.22,119937.0,29.3918,29.6152,29.2364,29.353,119937.0
2022-04-06 10:25:00,30.22,30.29,30.06,30.06,96789.0,29.353,29.421,29.1976,29.1976,96789.0
2022-04-06 10:30:00,30.05,30.42,29.84,29.93,159789.0,29.1879,29.5472,28.9839,29.0713,159789.0
2022-04-06 10:35:00,29.94,30.12,29.83,30.07,102130.0,29.081,29.2558,28.9742,29.2073,102130.0
2022-04-06 10:40:00,30.09,30.32,29.98,30.28,86626.0,29.2267,29.4501,29.1199,29.4113,86626.0
2022-04-06 10:45:00,30.27,30.62,30.21,30.44,115144.0,29.4015,29.7415,29.3433,29.5667,115144.0
2022-04-06 10:50:00,30.42,30.45,30.12,30.22,85201.0,29.5472,29.5764,29.2558,29.353,85201.0
2022-04-06 10:55:00,30.23,30.37,30.08,30.08,67899.0,29.3627,29.4987,29.217,29.217,67899.0
2022-04-06 11:00:00,30.07,30.33,30.0,30.26,122655.0,29.2073,29.4598,29.1393,29.3918,122655.0
2022-04-06 11:05:00,30.26,30.26,30.05,30.12,69259.0,29.3918,29.3918,29.1879,29.2558,69259.0
2022-04-06 11:10:00,30.11,30.3,30.08,30.26,68679.0,29.2461,29.4307,29.217,29.3918,68679.0
2022-04-06 11:15:00,30.26,30.36,30.12,30.13,91619.0,29.3918,29.489,29.2558,29.2656,91619.0
2022-04-06 11:20:00,30.11,30.69,30.11,30.47,123799.0,29.2461,29.8095,29.2461,29.5958,123799.0
2022-04-06 11:25:00,30.45,30.45,30.19,30.25,61551.0,29.5764,29.5764,29.3238,29.3821,61551.0
2022-04-06 11:30:00,30.27,30.32,30.05,30.07,115948.0,29.4015,29.4501,29.1879,29.2073,115948.0
2022-04-06 11:35:00,30.07,30.17,30.05,30.13,59776.0,29.2073,29.3044,29.1879,29.2656,59776.0
2022-04-06 11:40:00,30.15,30.39,30.14,30.31,53706.0,29.285,29.5181,29.2753,29.4404,53706.0
2022-04-06 11:45:00,30.32,30.57,30.15,30.45,85824.0,29.4501,29.6929,29.285,29.5764,85824.0
2022-04-06 11:50:00,30.45,30.67,30.39,30.44,36122.0,29.5764,29.7901,29.5181,29.5667,36122.0
2022-04-06 11:55:00,30.43,30.51,30.3,30.33,38295.0,29.5569,29.6347,29.4307,29.4598,38295.0
2022-04-06 12:00:00,30.32,30.39,30.24,30.29,54179.0,29.4501,29.5181,29.3724,29.421,54179.0
2022-04-06 12:05:00,30.25,30.4,30.2,30.21,54456.0,29.3821,29.5278,29.3335,29.3433,54456.0
2022-04-06 12:10:00,30.22,30.28,30.09,30.11,75660.0,29.353,29.4113,29.2267,29.2461,75660.0
2022-04-06 12:15:00,30.11,30.13,30.04,30.06,42891.0,29.2461,29.2656,29.1781,29.1976,42891.0
2022-04-06 12:20:00,30.05,30.05,29.91,29.95,175110.0,29.1879,29.1879,29.0519,29.0907,175110.0
2022-04-06 12:25:00,29.94,30.02,29.87,29.93,51341.0,29.081,29.1587,29.013,29.0713,51341.0
2022-04-06 12:30:00,29.93,30.04,29.81,29.9,93898.0,29.0713,29.1781,28.9547,29.0422,93898.0
2022-04-06 12:35:00,29.89,29.91,29.73,29.75,71954.0,29.0324,29.0519,28.877,28.8965,71954.0
2022-04-06 12:40:00,29.74,29.81,29.64,29.7,70360.0,28.8867,28.9547,28.7896,28.8479,70360.0
2022-04-06 12:45:00,29.7,29.81,29.56,29.76,126679.0,28.8479,28.9547,28.7119,28.9062,126679.0
2022-04-06 12:50:00,29.75,29.81,29.69,29.74,34360.0,28.8965,28.9547,28.8382,28.8867,34360.0
2022-04-06 12:55:00,29.75,29.8,29.65,29.67,31108.0,28.8965,28.945,28.7993,28.8188,31108.0
2022-04-06 13:00:00,29.66,29.69,29.6,29.63,35910.0,28.809,28.8382,28.7508,28.7799,35910.0
2022-04-06 13:05:00,29.65,29.79,29.65,29.74,41240.0,28.7993,28.9353,28.7993,28.8867,41240.0
2022-04-06 13:10:00,29.76,29.87,29.75,29.8,33833.0,28.9062,29.013,28.8965,28.945,33833.0
2022-04-06 13:15:00,29.79,30.06,29.74,30.06,41433.0,28.9353,29.1976,28.8867,29.1976,41433.0
2022-04-06 13:20:00,30.05,30.19,30.04,30.13,41424.0,29.1879,29.3238,29.1781,29.2656,41424.0
2022-04-06 13:25:00,30.14,30.32,30.14,30.32,38699.0,29.2753,29.4501,29.2753,29.4501,38699.0
2022-04-06 13:30:00,30.33,30.48,30.24,30.37,66994.0,29.4598,29.6055,29.3724,29.4987,66994.0
2022-04-06 13:35:00,30.38,30.59,30.28,30.59,50655.0,29.5084,29.7124,29.4113,29.7124,50655.0
2022-04-06 13:40:00,30.58,31.13,30.58,31.11,131663.0,29.7026,30.2369,29.7026,30.2174,131663.0
2022-04-06 13:45:00,31.11,31.31,30.9,31.29,78442.0,30.2174,30.4117,30.0135,30.3923,78442.0
2022-04-06 13:50:00,31.28,31.28,31.02,31.02,62856.0,30.3826,30.3826,30.13,30.13,62856.0
2022-04-06 13:55:00,31.03,31.06,30.77,30.78,32335.0,30.1397,30.1689,29.8872,29.8969,32335.0
2022-04-06 14:00:00,30.8,31.82,30.55,31.34,190025.0,29.9163,30.9071,29.6735,30.4408,190025.0
2022-04-06 14:05:00,31.37,31.37,30.23,30.29,133904.0,30.47,30.47,29.3627,29.421,133904.0
2022-04-06 14:10:00,30.27,30.35,29.9,29.92,135784.0,29.4015,29.4792,29.0422,29.0616,135784.0
2022-04-06 14:15:00,29.92,29.92,29.71,29.88,134907.0,29.0616,29.0616,28.8576,29.0227,134907.0
2022-04-06 14:20:00,29.85,30.19,29.78,30.1,114756.0,28.9936,29.3238,28.9256,29.2364,114756.0
2022-04-06 14:25:00,30.11,30.41,30.06,30.2,77668.0,29.2461,29.5375,29.1976,29.3335,77668.0
2022-04-06 14:30:00,30.21,31.23,30.15,31.12,176468.0,29.3433,30.334,29.285,30.2272,176468.0
2022-04-06 14:35:00,31.1,31.29,30.51,30.69,175903.0,30.2077,30.3923,29.6347,29.8095,175903.0
2022-04-06 14:40:00,30.63,30.9,30.33,30.8,78579.0,29.7512,30.0135,29.4598,29.9163,78579.0
2022-04-06 14:45:00,30.71,30.98,30.36,30.46,87217.0,29.8289,30.0912,29.489,29.5861,87217.0
2022-04-06 14:50:00,30.49,31.01,30.49,30.98,72841.0,29.6152,30.1203,29.6152,30.0912,72841.0
2022-04-06 14:55:00,30.97,31.49,30.96,31.4,89933.0,30.0815,30.5865,30.0717,30.4991,89933.0
2022-04-06 15:00:00,31.4,32.1,31.4,32.01,215861.0,30.4991,31.179,30.4991,31.0916,215861.0
2022-04-06 15:05:00,32.03,32.03,31.33,31.46,121694.0,31.111,31.111,30.4311,30.5574,121694.0
2022-04-06 15:10:00,31.47,31.72,31.24,31.4,74049.0,30.5671,30.8099,30.3437,30.4991,74049.0
2022-04-06 15:15:00,31.42,31.65,31.06,31.1,84172.0,30.5185,30.7419,30.1689,30.2077,84172.0
2022-04-06 15:20:00,31.09,31.11,30.72,30.85,79981.0,30.198,30.2174,29.8386,29.9649,79981.0
2022-04-06 15:25:00,30.84,30.88,30.57,30.66,146948.0,29.9552,29.994,29.6929,29.7804,146948.0
2022-04-06 15:30:00,30.65,30.65,30.29,30.33,122963.0,29.7706,29.7706,29.421,29.4598,122963.0
2022-04-06 15:35:00,30.35,30.83,30.29,30.75,77178.0,29.4792,29.9455,29.421,29.8678,77178.0
2022-04-06 15:40:00,30.73,30.82,30.53,30.79,74461.0,29.8483,29.9358,29.6541,29.9066,74461.0
2022-04-06 15:45:00,30.75,31.12,30.72,30.96,128934.0,29.8678,30.2272,29.8386,30.0717,128934.0
2022-04-06 15:50:00,30.97,31.08,30.42,30.42,156938.0,30.0815,30.1883,29.5472,29.5472,156938.0
2022-04-06 15:55:00,30.42,30.61,30.38,30.45,269567.0,29.5472,29.7318,29.5084,29.5764,269567.0
2022-04-07 09:30:00,30.25,30.89,30.19,30.87,379857.0,29.3821,30.0038,29.3238,29.9843,379857.0
2022-04-07 09:35:00,30.86,31.42,30.71,31.24,301137.0,29.9746,30.5185,29.8289,30.3437,301137.0
2022-04-07 09:40:00,31.26,31.31,30.33,30.4,168230.0,30.3631,30.4117,29.4598,29.5278,168230.0
2022-04-07 09:45:00,30.41,30.55,30.05,30.13,217737.0,29.5375,29.6735,29.1879,29.2656,217737.0
2022-04-07 09:50:00,30.12,30.93,30.12,30.81,89432.0,29.2558,30.0426,29.2558,29.926,89432.0
2022-04-07 09:55:00,30.8,31.17,30.66,31.0,138038.0,29.9163,30.2757,29.7804,30.1106,138038.0
2022-04-07 10:00:00,30.97,31.31,30.7,30.79,134825.0,30.0815,30.4117,29.8192,29.9066,134825.0
2022-04-07 10:05:00,30.77,30.93,30.42,30.58,76149.0,29.8872,30.0426,29.5472,29.7026,76149.0
2022-04-07 10:10:00,30.52,30.98,30.34,30.88,62171.0,29.6444,30.0912,29.4695,29.994,62171.0
2022-04-07 10:15:00,30.86,30.88,30.54,30.56,35855.0,29.9746,29.994,29.6638,29.6832,35855.0
2022-04-07 10:20:00,30.55,30.68,30.36,30.64,40907.0,29.6735,29.7998,29.489,29.7609,40907.0
2022-04-07 10:25:00,30.65,30.85,30.56,30.61,58385.0,29.7706,29.9649,29.6832,29.7318,58385.0
2022-04-07 10:30:00,30.61,30.95,30.5,30.66,47880.0,29.7318,30.062,29.6249,29.7804,47880.0
2022-04-07 10:35:00,30.7,30.88,30.25,30.25,134248.0,29.8192,29.994,29.3821,29.3821,134248.0
2022-04-07 10:40:00,30.23,30.23,29.89,29.96,186356.0,29.3627,29.3627,29.0324,29.1004,186356.0
2022-04-07 10:45:00,29.99,30.05,29.69,29.76,117932.0,29.1296,29.1879,28.8382,28.9062,117932.0
2022-04-07 10:50:00,29.79,30.22,29.79,30.09,109003.0,28.9353,29.353,28.9353,29.2267,109003.0
2022-04-07 10:55:00,30.1,30.2,29.96,30.03,53119.0,29.2364,29.3335,29.1004,29.1684,53119.0
2022-04-07 11:00:00,30.02,30.37,29.94,30.06,82983.0,29.1587,29.4987,29.081,29.1976,82983.0
2022-04-07 11:05:00,30.04,30.1,29.87,29.87,74414.0,29.1781,29.2364,29.013,29.013,74414.0
2022-04-07 11:10:00,29.86,29.91,29.64,29.7,121146.0,29.0033,29.0519,28.7896,28.8479,121146.0
2022-04-07 11:15:00,29.69,29.72,29.6,29.72,132984.0,28.8382,28.8673,28.7508,28.8673,132984.0
2022-04-07 11:20:00,29.7,29.84,29.63,29.74,54819.0,28.8479,28.9839,28.7799,28.8867,54819.0
2022-04-07 11:25:00,29.74,29.84,29.45,29.53,118856.0,28.8867,28.9839,28.6051,28.6828,118856.0
2022-04-07 11:30:00,29.51,29.54,29.1,29.24,136278.0,28.6633,28.6925,28.2651,28.4011,136278.0
2022-04-07 11:35:00,29.25,29.49,29.25,29.46,52759.0,28.4108,28.6439,28.4108,28.6148,52759.0
2022-04-07 11:40:00,29.45,29.53,29.31,29.35,33808.0,28.6051,28.6828,28.4691,28.5079,33808.0
2022-04-07 11:45:00,29.32,29.54,29.26,29.27,44732.0,28.4788,28.6925,28.4205,28.4302,44732.0
2022-04-07 11:50:00,29.26,29.3,29.01,29.04,127483.0,28.4205,28.4594,28.1777,28.2068,127483.0
2022-04-07 11:55:00,29.03,29.22,29.02,29.2,49449.0,28.1971,28.3817,28.1874,28.3622,49449.0
2022-04-07 12:00:00,29.19,29.29,29.07,29.07,59381.0,28.3525,28.4497,28.236,28.236,59381.0
2022-04-07 12:05:00,29.08,29.26,29.08,29.22,35522.0,28.2457,28.4205,28.2457,28.3817,35522.0
2022-04-07 12:10:00,29.23,29.38,29.16,29.29,59532.0,28.3914,28.5371,28.3234,28.4497,59532.0
2022-04-07 12:15:00,29.29,29.33,29.12,29.23,52438.0,28.4497,28.4885,28.2845,28.3914,52438.0
2022-04-07 12:20:00,29.22,29.46,29.17,29.24,49504.0,28.3817,28.6148,28.3331,28.4011,49504.0
2022-04-07 12:25:00,29.23,29.28,29.05,29.15,57391.0,28.3914,28.4399,28.2165,28.3137,57391.0
2022-04-07 12:30:00,29.1,29.18,29.06,29.06,17899.0,28.2651,28.3428,28.2263,28.2263,17899.0
2022-04-07 12:35:00,29.05,29.11,28.91,28.91,276390.0,28.2165,28.2748,28.0806,28.0806,276390.0
2022-04-07 12:40:00,28.91,28.95,28.8,28.81,239823.0,28.0806,28.1194,27.9737,27.9834,239823.0
2022-04-07 12:45:00,28.8,28.87,28.68,28.68,78084.0,27.9737,28.0417,27.8572,27.8572,78084.0
2022-04-07 12:50:00,28.68,28.92,28.67,28.89,71275.0,27.8572,28.0903,27.8474,28.0611,71275.0
2022-04-07 12:55:00,28.87,29.06,28.86,29.02,81052.0,28.0417,28.2263,28.032,28.1874,81052.0
2022-04-07 13:00:00,29.01,29.32,28.97,29.25,78637.0,28.1777,28.4788,28.1388,28.4108,78637.0
2022-04-07 13:05:00,29.24,29.31,29.12,29.28,50500.0,28.4011,28.4691,28.2845,28.4399,50500.0
2022-04-07 13:10:00,29.27,29.67,29.2,29.53,110567.0,28.4302,28.8188,28.3622,28.6828,110567.0
2022-04-07 13:15:00,29.51,29.72,29.43,29.64,47509.0,28.6633,28.8673,28.5856,28.7896,47509.0
2022-04-07 13:20:00,29.65,29.97,29.61,29.62,77567.0,28.7993,29.1101,28.7605,28.7702,77567.0
2022-04-07 13:25:00,29.64,30.02,29.62,29.86,73631.0,28.7896,29.1587,28.7702,29.0033,73631.0
2022-04-07 13:30:00,29.88,30.05,29.85,29.86,47915.0,29.0227,29.1879,28.9936,29.0033,47915.0
2022-04-07 13:35:00,29.87,30.04,29.84,29.86,40522.0,29.013,29.1781,28.9839,29.0033,40522.0
2022-04-07 13:40:00,29.86,29.98,29.8,29.83,20198.0,29.0033,29.1199,28.945,28.9742,20198.0
2022-04-07 13:45:00,29.8,30.0,29.61,29.64,41509.0,28.945,29.1393,28.7605,28.7896,41509.0
2022-04-07 13:50:00,29.61,29.81,29.54,29.79,35538.0,28.7605,28.9547,28.6925,28.9353,35538.0
2022-04-07 13:55:00,29.75,30.29,29.75,30.2,81644.0,28.8965,29.421,28.8965,29.3335,81644.0
2022-04-07 14:00:00,30.25,30.44,30.22,30.29,73959.0,29.3821,29.5667,29.353,29.421,73959.0
2022-04-07 14:05:00,30.26,30.38,30.12,30.37,33317.0,29.3918,29.5084,29.2558,29.4987,33317.0
2022-04-07 14:10:00,30.37,30.37,30.12,30.13,34754.0,29.4987,29.4987,29.2558,29.2656,34754.0
2022-04-07 14:15:00,30.15,30.18,29.9,29.94,58642.0,29.285,29.3141,29.0422,29.081,58642.0
2022-04-07 14:20:00,29.98,30.12,29.96,30.12,23934.0,29.1199,29.2558,29.1004,29.2558,23934.0
2022-04-07 14:25:00,30.13,30.54,30.11,30.18,113244.0,29.2656,29.6638,29.2461,29.3141,113244.0
2022-04-07 14:30:00,30.14,30.27,30.06,30.18,25879.0,29.2753,29.4015,29.1976,29.3141,25879.0
2022-04-07 14:35:00,30.12,30.23,30.04,30.2,19678.0,29.2558,29.3627,29.1781,29.3335,19678.0
2022-04-07 14:40:00,30.19,30.31,30.01,30.23,51828.0,29.3238,29.4404,29.149,29.3627,51828.0
2022-04-07 14:45:00,30.21,30.39,30.09,30.3,34048.0,29.3433,29.5181,29.2267,29.4307,34048.0
2022-04-07 14:50:00,30.25,30.55,30.21,30.51,69866.0,29.3821,29.6735,29.3433,29.6347,69866.0
2022-04-07 14:55:00,30.53,30.86,30.51,30.79,136082.0,29.6541,29.9746,29.6347,29.9066,136082.0
2022-04-07 15:00:00,30.74,30.99,30.7,30.91,103543.0,29.8581,30.1009,29.8192,30.0232,103543.0
2022-04-07 15:05:00,30.87,31.04,30.82,30.96,67934.0,29.9843,30.1494,29.9358,30.0717,67934.0
2022-04-07 15:10:00,30.97,31.21,30.91,31.2,131762.0,30.0815,30.3146,30.0232,30.3049,131762.0
2022-04-07 15:15:00,31.21,31.28,31.03,31.11,140717.0,30.3146,30.3826,30.1397,30.2174,140717.0
2022-04-07 15:20:00,31.1,31.1,30.93,31.0,94429.0,30.2077,30.2077,30.0426,30.1106,94429.0
2022-04-07 15:25:00,31.02,31.13,30.95,31.01,85910.0,30.13,30.2369,30.062,30.1203,85910.0
2022-04-07 15:30:00,31.02,31.28,31.01,31.27,101949.0,30.13,30.3826,30.1203,30.3728,101949.0
2022-04-07 15:35:00,31.27,31.29,31.09,31.25,85139.0,30.3728,30.3923,30.198,30.3534,85139.0
2022-04-07 15:40:00,31.26,31.34,31.11,31.14,105656.0,30.3631,30.4408,30.2174,30.2466,105656.0
2022-04-07 15:45:00,31.12,31.23,30.89,30.93,136420.0,30.2272,30.334,30.0038,30.0426,136420.0
2022-04-07 15:50:00,30.91,30.95,30.51,30.63,299515.0,30.0232,30.062,29.6347,29.7512,299515.0
2022-04-07 15:55:00,30.63,30.64,30.43,30.49,169080.0,29.7512,29.7609,29.5569,29.6152,169080.0
2022-04-08 09:30:00,29.86,29.94,28.97,29.13,615055.0,29.0033,29.081,28.1388,28.2942,615055.0
2022-04-08 09:35:00,29.13,29.18,28.86,28.9,231087.0,28.2942,28.3428,28.032,28.0708,231087.0
2022-04-08 09:40:00,28.9,28.98,28.64,28.82,305446.0,28.0708,28.1486,27.8183,27.9931,305446.0
2022-04-08 09:45:00,28.84,29.19,28.76,28.94,180193.0,28.0126,28.3525,27.9349,28.1097,180193.0
2022-04-08 09:50:00,28.94,29.01,28.47,28.51,477652.0,28.1097,28.1777,27.6532,27.692,477652.0
2022-04-08 09:55:00,28.5,28.68,28.44,28.6,189957.0,27.6823,27.8572,27.624,27.7795,189957.0
2022-04-08 10:00:00,28.58,28.83,28.53,28.77,220311.0,27.76,28.0029,27.7115,27.9446,220311.0
2022-04-08 10:05:00,28.76,28.94,28.52,28.88,199585.0,27.9349,28.1097,27.7017,28.0514,199585.0
2022-04-08 10:10:00,28.85,28.85,28.3,28.52,283742.0,28.0223,28.0223,27.4881,27.7017,283742.0
2022-04-08 10:15:00,28.54,28.6,28.32,28.52,139970.0,27.7212,27.7795,27.5075,27.7017,139970.0
2022-04-08 10:20:00,28.57,28.84,28.46,28.73,82001.0,27.7503,28.0126,27.6435,27.9057,82001.0
2022-04-08 10:25:00,28.77,29.24,28.73,29.01,245422.0,27.9446,28.4011,27.9057,28.1777,245422.0
2022-04-08 10:30:00,29.0,29.23,28.92,29.05,144103.0,28.168,28.3914,28.0903,28.2165,144103.0
2022-04-08 10:35:00,29.05,29.2,29.0,29.17,84345.0,28.2165,28.3622,28.168,28.3331,84345.0
2022-04-08 10:40:00,29.18,29.4,28.91,28.94,142819.0,28.3428,28.5565,28.0806,28.1097,142819.0
2022-04-08 10:45:00,28.91,29.05,28.67,28.71,169658.0,28.0806,28.2165,27.8474,27.8863,169658.0
2022-04-08 10:50:00,28.71,29.54,28.71,29.4,124222.0,27.8863,28.6925,27.8863,28.5565,124222.0
2022-04-08 10:55:00,29.37,29.62,29.33,29.62,105821.0,28.5274,28.7702,28.4885,28.7702,105821.0
2022-04-08 11:00:00,29.64,29.78,29.43,29.62,156818.0,28.7896,28.9256,28.5856,28.7702,156818.0
2022-04-08 11:05:00,29.6,29.69,29.32,29.46,69944.0,28.7508,28.8382,28.4788,28.6148,69944.0
2022-04-08 11:10:00,29.49,29.62,29.35,29.48,49305.0,28.6439,28.7702,28.5079,28.6342,49305.0
2022-04-08 11:15:00,29.49,29.49,29.2,29.25,68074.0,28.6439,28.6439,28.3622,28.4108,68074.0
2022-04-08 11:20:00,29.25,29.26,28.93,29.0,99603.0,28.4108,28.4205,28.1,28.168,99603.0
2022-04-08 11:25:00,29.0,29.13,28.95,29.03,71445.0,28.168,28.2942,28.1194,28.1971,71445.0
2022-04-08 11:30:00,29.04,29.21,28.99,29.11,53234.0,28.2068,28.372,28.1583,28.2748,53234.0
2022-04-08 11:35:00,29.09,29.09,28.77,28.95,127173.0,28.2554,28.2554,27.9446,28.1194,127173.0
2022-04-08 11:40:00,28.99,29.04,28.89,28.93,29796.0,28.1583,28.2068,28.0611,28.1,29796.0
2022-04-08 11:45:00,28.94,29.18,28.88,28.92,37736.0,28.1097,28.3428,28.0514,28.0903,37736.0
2022-04-08 11:50:00,28.93,29.1,28.89,28.98,24113.0,28.1,28.2651,28.0611,28.1486,24113.0
2022-04-08 11:55:00,28.97,29.14,28.89,29.06,47812.0,28.1388,28.304,28.0611,28.2263,47812.0
2022-04-08 12:00:00,29.05,29.29,29.05,29.19,83057.0,28.2165,28.4497,28.2165,28.3525,83057.0
2022-04-08 12:05:00,29.18,29.2,29.05,29.1,42476.0,28.3428,28.3622,28.2165,28.2651,42476.0
2022-04-08 12:10:00,29.08,29.28,28.96,29.13,60873.0,28.2457,28.4399,28.1291,28.2942,60873.0
2022-04-08 12:15:00,29.14,29.36,28.98,29.3,51163.0,28.304,28.5176,28.1486,28.4594,51163.0
2022-04-08 12:20:00,29.3,29.58,29.28,29.45,54833.0,28.4594,28.7313,28.4399,28.6051,54833.0
2022-04-08 12:25:00,29.45,29.55,29.41,29.46,29784.0,28.6051,28.7022,28.5662,28.6148,29784.0
2022-04-08 12:30:00,29.42,29.45,29.28,29.31,31021.0,28.5759,28.6051,28.4399,28.4691,31021.0
2022-04-08 12:35:00,29.33,29.45,29.22,29.42,53624.0,28.4885,28.6051,28.3817,28.5759,53624.0
2022-04-08 12:40:00,29.42,29.54,29.4,29.4,43336.0,28.5759,28.6925,28.5565,28.5565,43336.0
2022-04-08 12:45:00,29.4,29.48,29.24,29.27,39016.0,28.5565,28.6342,28.4011,28.4302,39016.0
2022-04-08 12:50:00,29.25,29.49,29.24,29.39,54273.0,28.4108,28.6439,28.4011,28.5468,54273.0
2022-04-08 12:55:00,29.41,29.51,29.34,29.49,38726.0,28.5662,28.6633,28.4982,28.6439,38726.0
2022-04-08 13:00:00,29.46,29.47,29.25,29.39,32483.0,28.6148,28.6245,28.4108,28.5468,32483.0
2022-04-08 13:05:00,29.35,29.37,29.17,29.3,37111.0,28.5079,28.5274,28.3331,28.4594,37111.0
2022-04-08 13:10:00,29.31,29.31,28.93,28.93,107837.0,28.4691,28.4691,28.1,28.1,107837.0
2022-04-08 13:15:00,28.93,28.95,28.81,28.87,67458.0,28.1,28.1194,27.9834,28.0417,67458.0
2022-04-08 13:20:00,28.85,28.94,28.75,28.77,111849.0,28.0223,28.1097,27.9251,27.9446,111849.0
2022-04-08 13:25:00,28.79,28.79,28.59,28.68,110781.0,27.964,27.964,27.7697,27.8572,110781.0
2022-04-08 13:30:00,28.7,28.71,28.59,28.59,54185.0,27.8766,27.8863,27.7697,27.7697,54185.0
2022-04-08 13:35:00,28.59,28.67,28.53,28.64,59962.0,27.7697,27.8474,27.7115,27.8183,59962.0
2022-04-08 13:40:00,28.64,28.69,28.58,28.64,47365.0,27.8183,27.8669,27.76,27.8183,47365.0
2022-04-08 13:45:00,28.65,28.65,28.46,28.53,225627.0,27.828,27.828,27.6435,27.7115,225627.0
2022-04-08 13:50:00,28.53,28.72,28.51,28.57,42786.0,27.7115,27.896,27.692,27.7503,42786.0
2022-04-08 13:55:00,28.55,28.6,28.51,28.55,57087.0,27.7309,27.7795,27.692,27.7309,57087.0
2022-04-08 14:00:00,28.54,28.68,28.44,28.45,120822.0,27.7212,27.8572,27.624,27.6338,120822.0
2022-04-08 14:05:00,28.45,28.59,28.39,28.57,102168.0,27.6338,27.7697,27.5755,27.7503,102168.0
2022-04-08 14:10:00,28.57,28.63,28.51,28.62,45364.0,27.7503,27.8086,27.692,27.7989,45364.0
2022-04-08 14:15:00,28.62,28.68,28.57,28.64,23657.0,27.7989,27.8572,27.7503,27.8183,23657.0
2022-04-08 14:20:00,28.63,28.78,28.5,28.51,96979.0,27.8086,27.9543,27.6823,27.692,96979.0
2022-04-08 14:25:00,28.5,28.5,28.21,28.34,213886.0,27.6823,27.6823,27.4006,27.5269,213886.0
2022-04-08 14:30:00,28.32,28.33,28.22,28.23,55841.0,27.5075,27.5172,27.4104,27.4201,55841.0
2022-04-08 14:35:00,28.23,28.38,28.19,28.36,99004.0,27.4201,27.5658,27.3812,27.5463,99004.0
2022-04-08 14:40:00,28.31,28.38,28.2,28.22,65660.0,27.4978,27.5658,27.3909,27.4104,65660.0
2022-04-08 14:45:00,28.22,28.45,28.2,28.44,56972.0,27.4104,27.6338,27.3909,27.624,56972.0
2022-04-08 14:50:00,28.44,28.72,28.4,28.71,86790.0,27.624,27.896,27.5852,27.8863,86790.0
2022-04-08 14:55:00,28.7,28.7,28.49,28.52,76279.0,27.8766,27.8766,27.6726,27.7017,76279.0
2022-04-08 15:00:00,28.51,28.55,28.43,28.45,74450.0,27.692,27.7309,27.6143,27.6338,74450.0
2022-04-08 15:05:00,28.46,28.51,28.31,28.36,58796.0,27.6435,27.692,27.4978,27.5463,58796.0
2022-04-08 15:10:00,28.35,28.74,28.32,28.58,82953.0,27.5366,27.9154,27.5075,27.76,82953.0
2022-04-08 15:15:00,28.55,28.72,28.46,28.47,80959.0,27.7309,27.896,27.6435,27.6532,80959.0
2022-04-08 15:20:00,28.46,28.55,28.37,28.46,42181.0,27.6435,27.7309,27.5561,27.6435,42181.0
2022-04-08 15:25:00,28.44,28.5,28.41,28.46,38691.0,27.624,27.6823,27.5949,27.6435,38691.0
2022-04-08 15:30:00,28.47,28.54,28.36,28.37,58526.0,27.6532,27.7212,27.5463,27.5561,58526.0
2022-04-08 15:35:00,28.37,28.43,28.27,28.36,88199.0,27.5561,27.6143,27.4589,27.5463,88199.0
2022-04-08 15:40:00,28.36,28.54,28.27,28.52,166944.0,27.5463,27.7212,27.4589,27.7017,166944.0
2022-04-08 15:45:00,28.52,28.59,28.4,28.4,266021.0,27.7017,27.7697,27.5852,27.5852,266021.0
2022-04-08 15:50:00,28.4,28.52,28.18,28.19,342899.0,27.5852,27.7017,27.3715,27.3812,342899.0
2022-04-08 15:55:00,28.18,28.27,28.15,28.25,288292.0,27.3715,27.4589,27.3424,27.4395,288292.0
2022-04-11 09:30:00,27.15,27.15,26.35,26.51,1320520.0,26.3711,26.3711,25.594,25.7494,1320520.0
2022-04-11 09:35:00,26.5,27.07,26.49,26.75,200539.0,25.7397,26.2933,25.73,25.9825,200539.0
2022-04-11 09:40:00,26.75,27.21,26.59,27.1,219492.0,25.9825,26.4293,25.8271,26.3225,219492.0
2022-04-11 09:45:00,27.09,27.58,27.03,27.4,296699.0,26.3128,26.7887,26.2545,26.6139,296699.0
2022-04-11 09:50:00,27.37,27.52,27.04,27.21,176461.0,26.5847,26.7304,26.2642,26.4293,176461.0
2022-04-11 09:55:00,27.22,27.46,27.1,27.22,134088.0,26.439,26.6722,26.3225,26.439,134088.0
2022-04-11 10:00:00,27.21,27.68,27.06,27.18,155098.0,26.4293,26.8858,26.2836,26.4002,155098.0
2022-04-11 10:05:00,27.15,27.56,27.01,27.51,144851.0,26.3711,26.7693,26.2351,26.7207,144851.0
2022-04-11 10:10:00,27.5,27.71,27.29,27.39,106554.0,26.711,26.915,26.507,26.6042,106554.0
2022-04-11 10:15:00,27.41,27.68,27.14,27.14,113262.0,26.6236,26.8858,26.3613,26.3613,113262.0
2022-04-11 10:20:00,27.14,27.44,27.14,27.29,79810.0,26.3613,26.6527,26.3613,26.507,79810.0
2022-04-11 10:25:00,27.3,27.37,26.87,27.01,221309.0,26.5168,26.5847,26.0991,26.2351,221309.0
2022-04-11 10:30:00,27.01,27.4,26.97,27.36,96123.0,26.2351,26.6139,26.1962,26.575,96123.0
2022-04-11 10:35:00,27.35,27.44,27.02,27.05,90567.0,26.5653,26.6527,26.2448,26.2739,90567.0
2022-04-11 10:40:00,27.04,27.04,26.78,26.85,128706.0,26.2642,26.2642,26.0117,26.0797,128706.0
2022-04-11 10:45:00,26.86,26.94,26.72,26.73,111226.0,26.0894,26.1671,25.9534,25.9631,111226.0
2022-04-11 10:50:00,26.73,26.86,26.7,26.85,69783.0,25.9631,26.0894,25.934,26.0797,69783.0
2022-04-11 10:55:00,26.87,26.98,26.7,26.74,64871.0,26.0991,26.2059,25.934,25.9728,64871.0
2022-04-11 11:00:00,26.73,26.85,26.58,26.7,81033.0,25.9631,26.0797,25.8174,25.934,81033.0
2022-04-11 11:05:00,26.7,26.81,26.57,26.73,62025.0,25.934,26.0408,25.8077,25.9631,62025.0
2022-04-11 11:10:00,26.71,26.9,26.62,26.67,46472.0,25.9437,26.1282,25.8563,25.9048,46472.0
2022-04-11 11:15:00,26.68,26.88,26.63,26.71,32398.0,25.9145,26.1088,25.866,25.9437,32398.0
2022-04-11 11:20:00,26.71,26.82,26.64,26.64,36216.0,25.9437,26.0505,25.8757,25.8757,36216.0
2022-04-11 11:25:00,26.64,26.73,26.61,26.72,46857.0,25.8757,25.9631,25.8465,25.9534,46857.0
2022-04-11 11:30:00,26.72,26.93,26.69,26.9,81901.0,25.9534,26.1574,25.9243,26.1282,81901.0
2022-04-11 11:35:00,26.9,27.04,26.87,26.89,48701.0,26.1282,26.2642,26.0991,26.1185,48701.0
2022-04-11 11:40:00,26.89,27.0,26.86,26.98,25629.0,26.1185,26.2254,26.0894,26.2059,25629.0
2022-04-11 11:45:00,26.99,27.07,26.73,26.77,53000.0,26.2156,26.2933,25.9631,26.002,53000.0
2022-04-11 11:50:00,26.76,26.98,26.68,26.98,40403.0,25.9922,26.2059,25.9145,26.2059,40403.0
2022-04-11 11:55:00,26.96,27.01,26.81,26.87,25582.0,26.1865,26.2351,26.0408,26.0991,25582.0
2022-04-11 12:00:00,26.85,26.86,26.69,26.83,42150.0,26.0797,26.0894,25.9243,26.0602,42150.0
2022-04-11 12:05:00,26.82,26.95,26.79,26.8,40954.0,26.0505,26.1768,26.0214,26.0311,40954.0
2022-04-11 12:10:00,26.86,26.91,26.67,26.68,39273.0,26.0894,26.1379,25.9048,25.9145,39273.0
2022-04-11 12:15:00,26.67,26.79,26.65,26.79,35021.0,25.9048,26.0214,25.8854,26.0214,35021.0
2022-04-11 12:20:00,26.79,26.84,26.69,26.71,27649.0,26.0214,26.0699,25.9243,25.9437,27649.0
2022-04-11 12:25:00,26.69,26.75,26.66,26.7,24284.0,25.9243,25.9825,25.8951,25.934,24284.0
2022-04-11 12:30:00,26.68,26.73,26.6,26.65,86543.0,25.9145,25.9631,25.8368,25.8854,86543.0
2022-04-11 12:35:00,26.66,26.79,26.62,26.76,37585.0,25.8951,26.0214,25.8563,25.9922,37585.0
2022-04-11 12:40:00,26.74,26.74,26.66,26.7,20631.0,25.9728,25.9728,25.8951,25.934,20631.0
2022-04-11 12:45:00,26.72,26.85,26.7,26.8,28353.0,25.9534,26.0797,25.934,26.0311,28353.0
2022-04-11 12:50:00,26.83,26.86,26.64,26.71,42288.0,26.0602,26.0894,25.8757,25.9437,42288.0
2022-04-11 12:55:00,26.7,26.93,26.7,26.89,51321.0,25.934,26.1574,25.934,26.1185,51321.0
2022-04-11 13:00:00,26.88,27.24,26.88,27.1,136955.0,26.1088,26.4585,26.1088,26.3225,136955.0
2022-04-11 13:05:00,27.09,27.23,27.06,27.13,228215.0,26.3128,26.4488,26.2836,26.3516,228215.0
2022-04-11 13:10:00,27.12,27.21,27.03,27.16,51007.0,26.3419,26.4293,26.2545,26.3808,51007.0
2022-04-11 13:15:00,27.16,27.16,26.89,26.95,23619.0,26.3808,26.3808,26.1185,26.1768,23619.0
2022-04-11 13:20:00,26.96,27.05,26.91,26.99,19455.0,26.1865,26.2739,26.1379,26.2156,19455.0
2022-04-11 13:25:00,27.0,27.11,26.91,27.04,31782.0,26.2254,26.3322,26.1379,26.2642,31782.0
2022-04-11 13:30:00,27.02,27.2,27.02,27.19,44004.0,26.2448,26.4196,26.2448,26.4099,44004.0
2022-04-11 13:35:00,27.2,27.24,26.97,27.04,36673.0,26.4196,26.4585,26.1962,26.2642,36673.0
2022-04-11 13:40:00,27.03,27.17,26.95,26.97,36550.0,26.2545,26.3905,26.1768,26.1962,36550.0
2022-04-11 13:45:00,26.92,27.01,26.83,26.87,36795.0,26.1477,26.2351,26.0602,26.0991,36795.0
2022-04-11 13:50:00,26.87,26.94,26.82,26.93,56738.0,26.0991,26.1671,26.0505,26.1574,56738.0
2022-04-11 13:55:00,26.91,26.98,26.82,26.98,42137.0,26.1379,26.2059,26.0505,26.2059,42137.0
2022-04-11 14:00:00,26.99,27.02,26.82,26.96,29041.0,26.2156,26.2448,26.0505,26.1865,29041.0
2022-04-11 14:05:00,26.96,27.19,26.92,27.1,35607.0,26.1865,26.4099,26.1477,26.3225,35607.0
2022-04-11 14:10:00,27.06,27.1,26.81,26.85,36421.0,26.2836,26.3225,26.0408,26.0797,36421.0
2022-04-11 14:15:00,26.81,26.84,26.75,26.75,42427.0,26.0408,26.0699,25.9825,25.9825,42427.0
2022-04-11 14:20:00,26.75,26.78,26.7,26.73,28285.0,25.9825,26.0117,25.934,25.9631,28285.0
2022-04-11 14:25:00,26.71,26.83,26.71,26.76,35672.0,25.9437,26.0602,25.9437,25.9922,35672.0
2022-04-11 14:30:00,26.75,26.78,26.68,26.77,34235.0,25.9825,26.0117,25.9145,26.002,34235.0
2022-04-11 14:35:00,26.78,26.84,26.71,26.77,33900.0,26.0117,26.0699,25.9437,26.002,33900.0
2022-04-11 14:40:00,26.76,26.81,26.72,26.79,19986.0,25.9922,26.0408,25.9534,26.0214,19986.0
2022-04-11 14:45:00,26.79,27.08,26.79,27.08,32974.0,26.0214,26.3031,26.0214,26.3031,32974.0
2022-04-11 14:50:00,27.06,27.18,27.02,27.04,34202.0,26.2836,26.4002,26.2448,26.2642,34202.0
2022-04-11 14:55:00,27.03,27.13,27.03,27.1,15014.0,26.2545,26.3516,26.2545,26.3225,15014.0
2022-04-11 15:00:00,27.13,27.29,26.88,26.92,72282.0,26.3516,26.507,26.1088,26.1477,72282.0
2022-04-11 15:05:00,26.91,27.03,26.84,26.98,36936.0,26.1379,26.2545,26.0699,26.2059,36936.0
2022-04-11 15:10:00,26.98,27.08,26.9,26.9,29757.0,26.2059,26.3031,26.1282,26.1282,29757.0
2022-04-11 15:15:00,26.9,27.02,26.82,26.9,65135.0,26.1282,26.2448,26.0505,26.1282,65135.0
2022-04-11 15:20:00,26.91,26.95,26.83,26.88,30534.0,26.1379,26.1768,26.0602,26.1088,30534.0
2022-04-11 15:25:00,26.9,26.9,26.75,26.8,89645.0,26.1282,26.1282,25.9825,26.0311,89645.0
2022-04-11 15:30:00,26.8,26.84,26.61,26.61,111174.0,26.0311,26.0699,25.8465,25.8465,111174.0
2022-04-11 15:35:00,26.61,26.64,26.54,26.63,118148.0,25.8465,25.8757,25.7786,25.866,118148.0
2022-04-11 15:40:00,26.63,26.71,26.54,26.57,80788.0,25.866,25.9437,25.7786,25.8077,80788.0
2022-04-11 15:45:00,26.56,26.64,26.53,26.61,80154.0,25.798,25.8757,25.7688,25.8465,80154.0
2022-04-11 15:50:00,26.6,26.65,26.37,26.38,475946.0,25.8368,25.8854,25.6134,25.6231,475946.0
2022-04-11 15:55:00,26.39,26.48,26.36,26.46,302889.0,25.6329,25.7203,25.6037,25.7009,302889.0
2022-04-12 09:30:00,28.04,28.38,27.51,27.77,779444.0,27.2355,27.5658,26.7207,26.9733,779444.0
2022-04-12 09:35:00,27.79,28.0,27.47,27.82,385112.0,26.9927,27.1967,26.6819,27.0218,385112.0
2022-04-12 09:40:00,27.84,28.02,27.69,27.99,300616.0,27.0413,27.2161,26.8956,27.187,300616.0
2022-04-12 09:45:00,27.99,28.53,27.85,28.43,459658.0,27.187,27.7115,27.051,27.6143,459658.0
2022-04-12 09:50:00,28.42,28.83,28.35,28.69,317538.0,27.6046,28.0029,27.5366,27.8669,317538.0
2022-04-12 09:55:00,28.67,28.69,28.41,28.6,146367.0,27.8474,27.8669,27.5949,27.7795,146367.0
2022-04-12 10:00:00,28.61,28.67,28.36,28.54,231490.0,27.7892,27.8474,27.5463,27.7212,231490.0
2022-04-12 10:05:00,28.55,28.56,28.13,28.33,103299.0,27.7309,27.7406,27.3229,27.5172,103299.0
2022-04-12 10:10:00,28.35,28.59,28.29,28.42,142573.0,27.5366,27.7697,27.4783,27.6046,142573.0
2022-04-12 10:15:00,28.43,28.46,27.78,27.83,325274.0,27.6143,27.6435,26.983,27.0315,325274.0
2022-04-12 10:20:00,27.81,28.07,27.79,27.92,115558.0,27.0121,27.2647,26.9927,27.119,115558.0
2022-04-12 10:25:00,27.94,28.04,27.76,27.76,62775.0,27.1384,27.2355,26.9636,26.9636,62775.0
2022-04-12 10:30:00,27.78,27.82,27.59,27.79,118501.0,26.983,27.0218,26.7984,26.9927,118501.0
2022-04-12 10:35:00,27.75,27.82,27.32,27.43,175452.0,26.9538,27.0218,26.5362,26.643,175452.0
2022-04-12 10:40:00,27.43,27.46,27.27,27.37,101533.0,26.643,26.6722,26.4876,26.5847,101533.0
2022-04-12 10:45:00,27.33,27.55,27.07,27.09,98547.0,26.5459,26.7596,26.2933,26.3128,98547.0
2022-04-12 10:50:00,27.08,27.15,26.93,27.0,199437.0,26.3031,26.3711,26.1574,26.2254,199437.0
2022-04-12 10:55:00,26.99,27.2,26.95,27.12,59144.0,26.2156,26.4196,26.1768,26.3419,59144.0
2022-04-12 11:00:00,27.11,27.29,26.97,27.19,79533.0,26.3322,26.507,26.1962,26.4099,79533.0
2022-04-12 11:05:00,27.18,27.2,26.82,26.84,98026.0,26.4002,26.4196,26.0505,26.0699,98026.0
2022-04-12 11:10:00,26.84,27.07,26.82,27.05,59310.0,26.0699,26.2933,26.0505,26.2739,59310.0
2022-04-12 11:15:00,27.05,27.17,26.95,27.16,38200.0,26.2739,26.3905,26.1768,26.3808,38200.0
2022-04-12 11:20:00,27.17,27.36,27.1,27.33,66613.0,26.3905,26.575,26.3225,26.5459,66613.0
2022-04-12 11:25:00,27.34,27.69,27.34,27.62,116773.0,26.5556,26.8956,26.5556,26.8276,116773.0
2022-04-12 11:30:00,27.63,27.84,27.63,27.69,96916.0,26.8373,27.0413,26.8373,26.8956,96916.0
2022-04-12 11:35:00,27.69,27.79,27.55,27.65,45649.0,26.8956,26.9927,26.7596,26.8567,45649.0
2022-04-12 11:40:00,27.68,27.8,27.61,27.72,32449.0,26.8858,27.0024,26.8179,26.9247,32449.0
2022-04-12 11:45:00,27.75,27.82,27.56,27.61,29996.0,26.9538,27.0218,26.7693,26.8179,29996.0
2022-04-12 11:50:00,27.61,27.83,27.47,27.74,47170.0,26.8179,27.0315,26.6819,26.9441,47170.0
2022-04-12 11:55:00,27.78,27.78,27.57,27.66,32683.0,26.983,26.983,26.779,26.8664,32683.0
2022-04-12 12:00:00,27.68,27.7,27.51,27.57,28841.0,26.8858,26.9053,26.7207,26.779,28841.0
2022-04-12 12:05:00,27.58,27.59,27.32,27.41,57027.0,26.7887,26.7984,26.5362,26.6236,57027.0
2022-04-12 12:10:00,27.42,27.42,27.29,27.41,27391.0,26.6333,26.6333,26.507,26.6236,27391.0
2022-04-12 12:15:00,27.42,27.75,27.34,27.64,71270.0,26.6333,26.9538,26.5556,26.847,71270.0
2022-04-12 12:20:00,27.64,27.66,27.36,27.41,35154.0,26.847,26.8664,26.575,26.6236,35154.0
2022-04-12 12:25:00,27.39,27.39,27.2,27.29,54726.0,26.6042,26.6042,26.4196,26.507,54726.0
2022-04-12 12:30:00,27.29,27.42,27.27,27.3,25647.0,26.507,26.6333,26.4876,26.5168,25647.0
2022-04-12 12:35:00,27.29,27.44,27.28,27.37,21092.0,26.507,26.6527,26.4973,26.5847,21092.0
2022-04-12 12:40:00,27.37,27.5,27.3,27.38,31155.0,26.5847,26.711,26.5168,26.5945,31155.0
2022-04-12 12:45:00,27.4,27.5,27.23,27.47,32700.0,26.6139,26.711,26.4488,26.6819,32700.0
2022-04-12 12:50:00,27.47,27.69,27.47,27.54,35854.0,26.6819,26.8956,26.6819,26.7499,35854.0
2022-04-12 12:55:00,27.54,27.63,27.51,27.53,11476.0,26.7499,26.8373,26.7207,26.7402,11476.0
2022-04-12 13:00:00,27.54,27.61,27.22,27.33,56014.0,26.7499,26.8179,26.439,26.5459,56014.0
2022-04-12 13:05:00,27.34,27.47,27.31,27.43,35510.0,26.5556,26.6819,26.5265,26.643,35510.0
2022-04-12 13:10:00,27.42,27.69,27.4,27.61,49785.0,26.6333,26.8956,26.6139,26.8179,49785.0
2022-04-12 13:15:00,27.59,27.64,27.4,27.59,119639.0,26.7984,26.847,26.6139,26.7984,119639.0
2022-04-12 13:20:00,27.6,27.75,27.45,27.55,131351.0,26.8081,26.9538,26.6624,26.7596,131351.0
2022-04-12 13:25:00,27.55,27.55,27.37,27.37,19033.0,26.7596,26.7596,26.5847,26.5847,19033.0
2022-04-12 13:30:00,27.39,27.46,27.25,27.39,35733.0,26.6042,26.6722,26.4682,26.6042,35733.0
2022-04-12 13:35:00,27.4,27.49,27.27,27.28,36850.0,26.6139,26.7013,26.4876,26.4973,36850.0
2022-04-12 13:40:00,27.26,27.37,27.11,27.17,103671.0,26.4779,26.5847,26.3322,26.3905,103671.0
2022-04-12 13:45:00,27.16,27.16,27.03,27.09,106397.0,26.3808,26.3808,26.2545,26.3128,106397.0
2022-04-12 13:50:00,27.08,27.09,26.86,26.87,98135.0,26.3031,26.3128,26.0894,26.0991,98135.0
2022-04-12 13:55:00,26.88,26.89,26.77,26.83,99671.0,26.1088,26.1185,26.002,26.0602,99671.0
2022-04-12 14:00:00,26.81,26.84,26.67,26.84,94286.0,26.0408,26.0699,25.9048,26.0699,94286.0
2022-04-12 14:05:00,26.83,26.95,26.78,26.85,76606.0,26.0602,26.1768,26.0117,26.0797,76606.0
2022-04-12 14:10:00,26.85,26.85,26.53,26.54,78120.0,26.0797,26.0797,25.7688,25.7786,78120.0
2022-04-12 14:15:00,26.52,26.56,26.29,26.38,173713.0,25.7591,25.798,25.5357,25.6231,173713.0
2022-04-12 14:20:00,26.37,26.46,26.22,26.22,59578.0,25.6134,25.7009,25.4677,25.4677,59578.0
2022-04-12 14:25:00,26.22,26.28,26.14,26.16,94418.0,25.4677,25.526,25.39,25.4095,94418.0
2022-04-12 14:30:00,26.15,26.27,26.07,26.21,90230.0,25.3997,25.5163,25.322,25.458,90230.0
2022-04-12 14:35:00,26.21,26.37,26.16,26.22,56597.0,25.458,25.6134,25.4095,25.4677,56597.0
2022-04-12 14:40:00,26.21,26.28,26.12,26.26,78931.0,25.458,25.526,25.3706,25.5066,78931.0
2022-04-12 14:45:00,26.26,26.48,26.26,26.39,66362.0,25.5066,25.7203,25.5066,25.6329,66362.0
2022-04-12 14:50:00,26.4,26.43,26.27,26.4,42068.0,25.6426,25.6717,25.5163,25.6426,42068.0
2022-04-12 14:55:00,26.39,26.47,26.27,26.31,60407.0,25.6329,25.7106,25.5163,25.5552,60407.0
2022-04-12 15:00:00,26.31,26.36,26.03,26.07,84155.0,25.5552,25.6037,25.2832,25.322,84155.0
2022-04-12 15:05:00,26.08,26.11,25.89,25.9,233058.0,25.3318,25.3609,25.1472,25.1569,233058.0
2022-04-12 15:10:00,25.89,26.04,25.87,25.95,152413.0,25.1472,25.2929,25.1278,25.2055,152413.0
2022-04-12 15:15:00,25.96,26.05,25.89,26.05,179393.0,25.2152,25.3026,25.1472,25.3026,179393.0
2022-04-12 15:20:00,26.05,26.16,26.04,26.08,87088.0,25.3026,25.4095,25.2929,25.3318,87088.0
2022-04-12 15:25:00,26.08,26.08,25.87,25.98,93377.0,25.3318,25.3318,25.1278,25.2346,93377.0
2022-04-12 15:30:00,25.97,26.01,25.91,25.97,50263.0,25.2249,25.2638,25.1666,25.2249,50263.0
2022-04-12 15:35:00,25.95,26.25,25.93,26.19,108152.0,25.2055,25.4969,25.1861,25.4386,108152.0
2022-04-12 15:40:00,26.18,26.28,26.09,26.11,76277.0,25.4289,25.526,25.3415,25.3609,76277.0
2022-04-12 15:45:00,26.09,26.43,26.03,26.4,158742.0,25.3415,25.6717,25.2832,25.6426,158742.0
2022-04-12 15:50:00,26.38,26.42,26.1,26.22,119592.0,25.6231,25.662,25.3512,25.4677,119592.0
2022-04-12 15:55:00,26.2,26.27,26.12,26.2,169941.0,25.4483,25.5163,25.3706,25.4483,169941.0
2022-04-13 09:30:00,26.76,26.89,26.31,26.44,375622.0,25.9922,26.1185,25.5552,25.6814,375622.0
2022-04-13 09:35:00,26.45,27.28,26.45,27.12,171100.0,25.6911,26.4973,25.6911,26.3419,171100.0
2022-04-13 09:40:00,27.13,27.54,27.0,27.39,238883.0,26.3516,26.7499,26.2254,26.6042,238883.0
2022-04-13 09:45:00,27.41,27.89,27.3,27.55,270062.0,26.6236,27.0898,26.5168,26.7596,270062.0
2022-04-13 09:50:00,27.55,27.67,27.38,27.42,90387.0,26.7596,26.8761,26.5945,26.6333,90387.0
2022-04-13 09:55:00,27.52,27.52,27.02,27.11,287086.0,26.7304,26.7304,26.2448,26.3322,287086.0
2022-04-13 10:00:00,27.12,27.35,26.98,27.34,120414.0,26.3419,26.5653,26.2059,26.5556,120414.0
2022-04-13 10:05:00,27.35,27.64,27.24,27.25,150880.0,26.5653,26.847,26.4585,26.4682,150880.0
2022-04-13 10:10:00,27.23,27.46,27.18,27.36,42477.0,26.4488,26.6722,26.4002,26.575,42477.0
2022-04-13 10:15:00,27.38,27.83,27.38,27.83,155740.0,26.5945,27.0315,26.5945,27.0315,155740.0
2022-04-13 10:20:00,27.81,27.97,27.77,27.96,122098.0,27.0121,27.1675,26.9733,27.1578,122098.0
2022-04-13 10:25:00,27.95,27.99,27.73,27.79,84791.0,27.1481,27.187,26.9344,26.9927,84791.0
2022-04-13 10:30:00,27.81,28.09,27.76,27.96,112507.0,27.0121,27.2841,26.9636,27.1578,112507.0
2022-04-13 10:35:00,27.94,27.97,27.71,27.73,54866.0,27.1384,27.1675,26.915,26.9344,54866.0
2022-04-13 10:40:00,27.7,27.92,27.57,27.91,57637.0,26.9053,27.119,26.779,27.1092,57637.0
2022-04-13 10:45:00,27.91,28.04,27.76,27.8,63687.0,27.1092,27.2355,26.9636,27.0024,63687.0
2022-04-13 10:50:00,27.81,27.9,27.72,27.8,34961.0,27.0121,27.0995,26.9247,27.0024,34961.0
2022-04-13 10:55:00,27.77,27.82,27.63,27.72,32689.0,26.9733,27.0218,26.8373,26.9247,32689.0
2022-04-13 11:00:00,27.73,28.2,27.7,28.11,149807.0,26.9344,27.3909,26.9053,27.3035,149807.0
2022-04-13 11:05:00,28.11,28.18,28.05,28.13,48780.0,27.3035,27.3715,27.2452,27.3229,48780.0
2022-04-13 11:10:00,28.12,28.25,28.09,28.25,66544.0,27.3132,27.4395,27.2841,27.4395,66544.0
2022-04-13 11:15:00,28.26,28.42,28.19,28.37,109910.0,27.4492,27.6046,27.3812,27.5561,109910.0
2022-04-13 11:20:00,28.37,28.4,28.28,28.38,56643.0,27.5561,27.5852,27.4686,27.5658,56643.0
2022-04-13 11:25:00,28.39,28.54,28.32,28.37,147333.0,27.5755,27.7212,27.5075,27.5561,147333.0
2022-04-13 11:30:00,28.38,28.43,28.24,28.29,68493.0,27.5658,27.6143,27.4298,27.4783,68493.0
2022-04-13 11:35:00,28.28,28.29,28.13,28.21,41184.0,27.4686,27.4783,27.3229,27.4006,41184.0
2022-04-13 11:40:00,28.22,28.28,28.16,28.19,34259.0,27.4104,27.4686,27.3521,27.3812,34259.0
2022-04-13 11:45:00,28.18,28.2,28.09,28.1,27681.0,27.3715,27.3909,27.2841,27.2938,27681.0
2022-04-13 11:50:00,28.14,28.21,28.05,28.15,39415.0,27.3327,27.4006,27.2452,27.3424,39415.0
2022-04-13 11:55:00,28.14,28.23,28.11,28.14,148771.0,27.3327,27.4201,27.3035,27.3327,148771.0
2022-04-13 12:00:00,28.15,28.15,27.97,28.14,57939.0,27.3424,27.3424,27.1675,27.3327,57939.0
2022-04-13 12:05:00,28.11,28.14,28.05,28.09,23934.0,27.3035,27.3327,27.2452,27.2841,23934.0
2022-04-13 12:10:00,28.07,28.08,27.77,27.91,153564.0,27.2647,27.2744,26.9733,27.1092,153564.0
2022-04-13 12:15:00,27.95,28.03,27.86,27.96,45817.0,27.1481,27.2258,27.0607,27.1578,45817.0
2022-04-13 12:20:00,27.96,28.02,27.87,28.02,21872.0,27.1578,27.2161,27.0704,27.2161,21872.0
2022-04-13 12:25:00,28.03,28.12,27.92,27.92,39427.0,27.2258,27.3132,27.119,27.119,39427.0
2022-04-13 12:30:00,27.92,27.99,27.86,27.98,29074.0,27.119,27.187,27.0607,27.1772,29074.0
2022-04-13 12:35:00,27.97,28.12,27.97,28.12,32459.0,27.1675,27.3132,27.1675,27.3132,32459.0
2022-04-13 12:40:00,28.11,28.23,28.09,28.14,41024.0,27.3035,27.4201,27.2841,27.3327,41024.0
2022-04-13 12:45:00,28.14,28.17,28.07,28.1,22771.0,27.3327,27.3618,27.2647,27.2938,22771.0
2022-04-13 12:50:00,28.13,28.17,28.08,28.11,42091.0,27.3229,27.3618,27.2744,27.3035,42091.0
2022-04-13 12:55:00,28.13,28.17,28.05,28.07,19644.0,27.3229,27.3618,27.2452,27.2647,19644.0
2022-04-13 13:00:00,28.07,28.15,27.94,28.08,59963.0,27.2647,27.3424,27.1384,27.2744,59963.0
2022-04-13 13:05:00,28.07,28.11,27.94,28.06,43810.0,27.2647,27.3035,27.1384,27.2549,43810.0
2022-04-13 13:10:00,28.04,28.16,28.02,28.04,33627.0,27.2355,27.3521,27.2161,27.2355,33627.0
2022-04-13 13:15:00,28.03,28.06,27.84,27.85,39613.0,27.2258,27.2549,27.0413,27.051,39613.0
2022-04-13 13:20:00,27.85,27.96,27.84,27.88,35625.0,27.051,27.1578,27.0413,27.0801,35625.0
2022-04-13 13:25:00,27.88,27.89,27.74,27.88,57394.0,27.0801,27.0898,26.9441,27.0801,57394.0
2022-04-13 13:30:00,27.89,27.91,27.77,27.78,30307.0,27.0898,27.1092,26.9733,26.983,30307.0
2022-04-13 13:35:00,27.79,27.81,27.65,27.67,71102.0,26.9927,27.0121,26.8567,26.8761,71102.0
2022-04-13 13:40:00,27.68,27.7,27.63,27.68,42965.0,26.8858,26.9053,26.8373,26.8858,42965.0
2022-04-13 13:45:00,27.69,27.72,27.58,27.6,61027.0,26.8956,26.9247,26.7887,26.8081,61027.0
2022-04-13 13:50:00,27.61,27.62,27.42,27.44,107585.0,26.8179,26.8276,26.6333,26.6527,107585.0
2022-04-13 13:55:00,27.45,27.62,27.34,27.61,63686.0,26.6624,26.8276,26.5556,26.8179,63686.0
2022-04-13 14:00:00,27.6,27.66,27.53,27.66,41388.0,26.8081,26.8664,26.7402,26.8664,41388.0
2022-04-13 14:05:00,27.65,27.78,27.64,27.72,48395.0,26.8567,26.983,26.847,26.9247,48395.0
2022-04-13 14:10:00,27.7,27.71,27.54,27.68,40118.0,26.9053,26.915,26.7499,26.8858,40118.0
2022-04-13 14:15:00,27.68,27.72,27.64,27.68,17468.0,26.8858,26.9247,26.847,26.8858,17468.0
2022-04-13 14:20:00,27.7,27.78,27.67,27.73,21880.0,26.9053,26.983,26.8761,26.9344,21880.0
2022-04-13 14:25:00,27.77,27.77,27.67,27.74,14397.0,26.9733,26.9733,26.8761,26.9441,14397.0
2022-04-13 14:30:00,27.73,27.77,27.67,27.77,12366.0,26.9344,26.9733,26.8761,26.9733,12366.0
2022-04-13 14:35:00,27.77,27.86,27.77,27.8,29932.0,26.9733,27.0607,26.9733,27.0024,29932.0
2022-04-13 14:40:00,27.82,27.89,27.82,27.87,19810.0,27.0218,27.0898,27.0218,27.0704,19810.0
2022-04-13 14:45:00,27.89,27.97,27.82,27.95,43737.0,27.0898,27.1675,27.0218,27.1481,43737.0
2022-04-13 14:50:00,27.95,28.0,27.87,27.9,25168.0,27.1481,27.1967,27.0704,27.0995,25168.0
2022-04-13 14:55:00,27.9,27.94,27.86,27.88,14892.0,27.0995,27.1384,27.0607,27.0801,14892.0
2022-04-13 15:00:00,27.89,27.91,27.7,27.81,53370.0,27.0898,27.1092,26.9053,27.0121,53370.0
2022-04-13 15:05:00,27.83,28.06,27.83,28.0,182489.0,27.0315,27.2549,27.0315,27.1967,182489.0
2022-04-13 15:10:00,28.0,28.03,27.95,27.99,18021.0,27.1967,27.2258,27.1481,27.187,18021.0
2022-04-13 15:15:00,27.99,28.08,27.99,28.08,22051.0,27.187,27.2744,27.187,27.2744,22051.0
2022-04-13 15:20:00,28.08,28.15,28.03,28.13,33173.0,27.2744,27.3424,27.2258,27.3229,33173.0
2022-04-13 15:25:00,28.15,28.18,28.06,28.18,44912.0,27.3424,27.3715,27.2549,27.3715,44912.0
2022-04-13 15:30:00,28.19,28.39,28.19,28.38,117267.0,27.3812,27.5755,27.3812,27.5658,117267.0
2022-04-13 15:35:00,28.38,28.4,28.28,28.35,73726.0,27.5658,27.5852,27.4686,27.5366,73726.0
2022-04-13 15:40:00,28.35,28.35,28.22,28.31,81795.0,27.5366,27.5366,27.4104,27.4978,81795.0
2022-04-13 15:45:00,28.32,28.34,28.14,28.16,84346.0,27.5075,27.5269,27.3327,27.3521,84346.0
2022-04-13 15:50:00,28.16,28.23,27.99,28.07,139153.0,27.3521,27.4201,27.187,27.2647,139153.0
2022-04-13 15:55:00,28.07,28.07,27.92,28.05,242595.0,27.2647,27.2647,27.119,27.2452,242595.0
2022-04-14 09:30:00,28.55,28.55,28.07,28.3,519237.0,27.7309,27.7309,27.2647,27.4881,519237.0
2022-04-14 09:35:00,28.3,28.44,27.59,27.6,290288.0,27.4881,27.624,26.7984,26.8081,290288.0
2022-04-14 09:40:00,27.61,27.67,27.07,27.13,307814.0,26.8179,26.8761,26.2933,26.3516,307814.0
2022-04-14 09:45:00,27.12,27.34,27.1,27.26,167210.0,26.3419,26.5556,26.3225,26.4779,167210.0
2022-04-14 09:50:00,27.27,27.3,27.05,27.19,136790.0,26.4876,26.5168,26.2739,26.4099,136790.0
2022-04-14 09:55:00,27.19,27.23,27.01,27.09,113519.0,26.4099,26.4488,26.2351,26.3128,113519.0
2022-04-14 10:00:00,27.09,27.32,27.04,27.23,160428.0,26.3128,26.5362,26.2642,26.4488,160428.0
2022-04-14 10:05:00,27.22,27.22,26.59,26.72,393016.0,26.439,26.439,25.8271,25.9534,393016.0
2022-04-14 10:10:00,26.73,27.0,26.68,26.96,122570.0,25.9631,26.2254,25.9145,26.1865,122570.0
2022-04-14 10:15:00,26.96,27.14,26.79,26.86,100351.0,26.1865,26.3613,26.0214,26.0894,100351.0
2022-04-14 10:20:00,26.85,27.04,26.77,26.91,181811.0,26.0797,26.2642,26.002,26.1379,181811.0
2022-04-14 10:25:00,26.9,26.99,26.79,26.9,58434.0,26.1282,26.2156,26.0214,26.1282,58434.0
2022-04-14 10:30:00,26.9,27.03,26.76,26.91,73586.0,26.1282,26.2545,25.9922,26.1379,73586.0
2022-04-14 10:35:00,26.9,27.0,26.67,26.71,116351.0,26.1282,26.2254,25.9048,25.9437,116351.0
2022-04-14 10:40:00,26.7,26.81,26.6,26.62,97636.0,25.934,26.0408,25.8368,25.8563,97636.0
2022-04-14 10:45:00,26.62,26.84,26.6,26.67,67466.0,25.8563,26.0699,25.8368,25.9048,67466.0
2022-04-14 10:50:00,26.66,26.72,26.56,26.69,75553.0,25.8951,25.9534,25.798,25.9243,75553.0
2022-04-14 10:55:00,26.71,26.78,26.64,26.69,32873.0,25.9437,26.0117,25.8757,25.9243,32873.0
2022-04-14 11:00:00,26.68,26.94,26.61,26.89,50373.0,25.9145,26.1671,25.8465,26.1185,50373.0
2022-04-14 11:05:00,26.89,26.97,26.78,26.84,44202.0,26.1185,26.1962,26.0117,26.0699,44202.0
2022-04-14 11:10:00,26.87,26.99,26.68,26.89,48379.0,26.0991,26.2156,25.9145,26.1185,48379.0
2022-04-14 11:15:00,26.9,27.06,26.76,26.86,67140.0,26.1282,26.2836,25.9922,26.0894,67140.0
2022-04-14 11:20:00,26.88,27.15,26.81,27.15,91726.0,26.1088,26.3711,26.0408,26.3711,91726.0
2022-04-14 11:25:00,27.15,27.2,27.07,27.11,45478.0,26.3711,26.4196,26.2933,26.3322,45478.0
2022-04-14 11:30:00,27.11,27.14,26.93,26.94,64130.0,26.3322,26.3613,26.1574,26.1671,64130.0
2022-04-14 11:35:00,26.92,26.92,26.79,26.79,53932.0,26.1477,26.1477,26.0214,26.0214,53932.0
2022-04-14 11:40:00,26.79,26.89,26.6,26.64,84965.0,26.0214,26.1185,25.8368,25.8757,84965.0
2022-04-14 11:45:00,26.66,26.77,26.64,26.73,41209.0,25.8951,26.002,25.8757,25.9631,41209.0
2022-04-14 11:50:00,26.73,26.73,26.62,26.63,24299.0,25.9631,25.9631,25.8563,25.866,24299.0
2022-04-14 11:55:00,26.63,26.69,26.6,26.62,24295.0,25.866,25.9243,25.8368,25.8563,24295.0
2022-04-14 12:00:00,26.61,26.7,26.5,26.53,188525.0,25.8465,25.934,25.7397,25.7688,188525.0
2022-04-14 12:05:00,26.52,26.71,26.51,26.67,47148.0,25.7591,25.9437,25.7494,25.9048,47148.0
2022-04-14 12:10:00,26.65,26.72,26.57,26.6,32040.0,25.8854,25.9534,25.8077,25.8368,32040.0
2022-04-14 12:15:00,26.61,26.68,26.54,26.58,42125.0,25.8465,25.9145,25.7786,25.8174,42125.0
2022-04-14 12:20:00,26.59,26.62,26.53,26.6,31375.0,25.8271,25.8563,25.7688,25.8368,31375.0
2022-04-14 12:25:00,26.62,26.63,26.42,26.46,207639.0,25.8563,25.866,25.662,25.7009,207639.0
2022-04-14 12:30:00,26.45,26.51,26.41,26.49,37907.0,25.6911,25.7494,25.6523,25.73,37907.0
2022-04-14 12:35:00,26.47,26.55,26.41,26.47,28979.0,25.7106,25.7883,25.6523,25.7106,28979.0
2022-04-14 12:40:00,26.46,26.48,26.32,26.32,63277.0,25.7009,25.7203,25.5649,25.5649,63277.0
2022-04-14 12:45:00,26.32,26.36,26.28,26.29,50963.0,25.5649,25.6037,25.526,25.5357,50963.0
2022-04-14 12:50:00,26.29,26.35,26.26,26.27,39657.0,25.5357,25.594,25.5066,25.5163,39657.0
2022-04-14 12:55:00,26.28,26.45,26.28,26.45,59358.0,25.526,25.6911,25.526,25.6911,59358.0
2022-04-14 13:00:00,26.45,26.51,26.43,26.45,68238.0,25.6911,25.7494,25.6717,25.6911,68238.0
2022-04-14 13:05:00,26.45,26.53,26.42,26.47,34514.0,25.6911,25.7688,25.662,25.7106,34514.0
2022-04-14 13:10:00,26.46,26.46,26.36,26.36,46895.0,25.7009,25.7009,25.6037,25.6037,46895.0
2022-04-14 13:15:00,26.38,26.4,26.27,26.3,57354.0,25.6231,25.6426,25.5163,25.5454,57354.0
2022-04-14 13:20:00,26.32,26.41,26.28,26.37,57991.0,25.5649,25.6523,25.526,25.6134,57991.0
2022-04-14 13:25:00,26.39,26.41,26.32,26.35,29499.0,25.6329,25.6523,25.5649,25.594,29499.0
2022-04-14 13:30:00,26.36,26.48,26.33,26.46,45420.0,25.6037,25.7203,25.5746,25.7009,45420.0
2022-04-14 13:35:00,26.47,26.6,26.47,26.51,59288.0,25.7106,25.8368,25.7106,25.7494,59288.0
2022-04-14 13:40:00,26.52,26.63,26.49,26.57,47076.0,25.7591,25.866,25.73,25.8077,47076.0
2022-04-14 13:45:00,26.57,26.7,26.57,26.67,111620.0,25.8077,25.934,25.8077,25.9048,111620.0
2022-04-14 13:50:00,26.67,26.7,26.55,26.56,52634.0,25.9048,25.934,25.7883,25.798,52634.0
2022-04-14 13:55:00,26.56,26.67,26.54,26.67,39631.0,25.798,25.9048,25.7786,25.9048,39631.0
2022-04-14 14:00:00,26.67,26.9,26.64,26.86,78658.0,25.9048,26.1282,25.8757,26.0894,78658.0
2022-04-14 14:05:00,26.89,26.97,26.73,26.76,58286.0,26.1185,26.1962,25.9631,25.9922,58286.0
2022-04-14 14:10:00,26.76,26.81,26.71,26.77,39802.0,25.9922,26.0408,25.9437,26.002,39802.0
2022-04-14 14:15:00,26.78,26.82,26.63,26.65,32280.0,26.0117,26.0505,25.866,25.8854,32280.0
2022-04-14 14:20:00,26.65,26.65,26.56,26.6,34740.0,25.8854,25.8854,25.798,25.8368,34740.0
2022-04-14 14:25:00,26.6,26.7,26.55,26.62,17807.0,25.8368,25.934,25.7883,25.8563,17807.0
2022-04-14 14:30:00,26.62,26.66,26.4,26.42,40827.0,25.8563,25.8951,25.6426,25.662,40827.0
2022-04-14 14:35:00,26.41,26.44,26.34,26.37,35440.0,25.6523,25.6814,25.5843,25.6134,35440.0
2022-04-14 14:40:00,26.37,26.41,26.34,26.36,20683.0,25.6134,25.6523,25.5843,25.6037,20683.0
2022-04-14 14:45:00,26.36,26.4,26.29,26.33,48595.0,25.6037,25.6426,25.5357,25.5746,48595.0
2022-04-14 14:50:00,26.33,26.37,26.17,26.17,124041.0,25.5746,25.6134,25.4192,25.4192,124041.0
2022-04-14 14:55:00,26.17,26.18,26.06,26.06,101618.0,25.4192,25.4289,25.3123,25.3123,101618.0
2022-04-14 15:00:00,26.06,26.17,26.04,26.12,57138.0,25.3123,25.4192,25.2929,25.3706,57138.0
2022-04-14 15:05:00,26.11,26.13,26.0,26.01,72859.0,25.3609,25.3803,25.254,25.2638,72859.0
2022-04-14 15:10:00,26.02,26.1,25.99,26.07,152581.0,25.2735,25.3512,25.2443,25.322,152581.0
2022-04-14 15:15:00,26.09,26.21,26.09,26.18,57664.0,25.3415,25.458,25.3415,25.4289,57664.0
2022-04-14 15:20:00,26.17,26.22,26.1,26.11,99332.0,25.4192,25.4677,25.3512,25.3609,99332.0
2022-04-14 15:25:00,26.1,26.1,26.02,26.03,78476.0,25.3512,25.3512,25.2735,25.2832,78476.0
2022-04-14 15:30:00,26.04,26.06,25.93,25.93,122371.0,25.2929,25.3123,25.1861,25.1861,122371.0
2022-04-14 15:35:00,25.93,25.95,25.7,25.7,202569.0,25.1861,25.2055,24.9627,24.9627,202569.0
2022-04-14 15:40:00,25.7,25.85,25.65,25.85,133863.0,24.9627,25.1084,24.9141,25.1084,133863.0
2022-04-14 15:45:00,25.86,25.88,25.76,25.76,101061.0,25.1181,25.1375,25.0209,25.0209,101061.0
2022-04-14 15:50:00,25.75,25.75,25.56,25.63,186999.0,25.0112,25.0112,24.8267,24.8947,186999.0
2022-04-14 15:55:00,25.62,25.7,25.55,25.59,270857.0,24.885,24.9627,24.817,24.8558,270857.0
2022-04-18 09:30:00,25.26,26.15,25.16,26.04,620188.0,24.5353,25.3997,24.4381,25.2929,620188.0
2022-04-18 09:35:00,26.06,26.32,25.89,25.89,195307.0,25.3123,25.5649,25.1472,25.1472,195307.0
2022-04-18 09:40:00,25.88,26.24,25.71,26.09,117211.0,25.1375,25.4872,24.9724,25.3415,117211.0
2022-04-18 09:45:00,26.09,26.09,25.7,25.8,82679.0,25.3415,25.3415,24.9627,25.0598,82679.0
2022-04-18 09:50:00,25.82,25.85,25.48,25.67,124703.0,25.0792,25.1084,24.749,24.9335,124703.0
2022-04-18 09:55:00,25.66,26.17,25.55,26.16,97000.0,24.9238,25.4192,24.817,25.4095,97000.0
2022-04-18 10:00:00,26.13,26.48,25.9,26.43,252869.0,25.3803,25.7203,25.1569,25.6717,252869.0
2022-04-18 10:05:00,26.44,26.66,26.35,26.36,143455.0,25.6814,25.8951,25.594,25.6037,143455.0
2022-04-18 10:10:00,26.37,26.89,26.31,26.8,151054.0,25.6134,26.1185,25.5552,26.0311,151054.0
2022-04-18 10:15:00,26.8,26.93,26.69,26.8,160586.0,26.0311,26.1574,25.9243,26.0311,160586.0
2022-04-18 10:20:00,26.79,27.05,26.64,27.0,106796.0,26.0214,26.2739,25.8757,26.2254,106796.0
2022-04-18 10:25:00,26.99,27.27,26.99,27.08,117472.0,26.2156,26.4876,26.2156,26.3031,117472.0
2022-04-18 10:30:00,27.09,27.2,27.06,27.2,56650.0,26.3128,26.4196,26.2836,26.4196,56650.0
2022-04-18 10:35:00,27.2,27.26,26.91,27.26,86210.0,26.4196,26.4779,26.1379,26.4779,86210.0
2022-04-18 10:40:00,27.26,27.38,27.17,27.36,115664.0,26.4779,26.5945,26.3905,26.575,115664.0
2022-04-18 10:45:00,27.37,27.41,27.26,27.32,83276.0,26.5847,26.6236,26.4779,26.5362,83276.0
2022-04-18 10:50:00,27.31,27.33,27.06,27.09,94747.0,26.5265,26.5459,26.2836,26.3128,94747.0
2022-04-18 10:55:00,27.1,27.17,26.94,27.08,90407.0,26.3225,26.3905,26.1671,26.3031,90407.0
2022-04-18 11:00:00,27.07,27.13,26.92,27.13,58172.0,26.2933,26.3516,26.1477,26.3516,58172.0
2022-04-18 11:05:00,27.13,27.25,27.01,27.11,147896.0,26.3516,26.4682,26.2351,26.3322,147896.0
2022-04-18 11:10:00,27.06,27.22,26.97,26.98,151294.0,26.2836,26.439,26.1962,26.2059,151294.0
2022-04-18 11:15:00,26.97,27.03,26.69,26.74,115482.0,26.1962,26.2545,25.9243,25.9728,115482.0
2022-04-18 11:20:00,26.73,26.76,26.59,26.62,49373.0,25.9631,25.9922,25.8271,25.8563,49373.0
2022-04-18 11:25:00,26.61,26.73,26.56,26.67,44832.0,25.8465,25.9631,25.798,25.9048,44832.0
2022-04-18 11:30:00,26.65,26.7,26.52,26.58,63638.0,25.8854,25.934,25.7591,25.8174,63638.0
2022-04-18 11:35:00,26.6,26.68,26.56,26.62,45524.0,25.8368,25.9145,25.798,25.8563,45524.0
2022-04-18 11:40:00,26.61,26.66,26.54,26.64,54096.0,25.8465,25.8951,25.7786,25.8757,54096.0
2022-04-18 11:45:00,26.62,26.65,26.42,26.42,77716.0,25.8563,25.8854,25.662,25.662,77716.0
2022-04-18 11:50:00,26.42,26.7,26.39,26.7,44544.0,25.662,25.934,25.6329,25.934,44544.0
2022-04-18 11:55:00,26.67,26.82,26.61,26.8,76649.0,25.9048,26.0505,25.8465,26.0311,76649.0
2022-04-18 12:00:00,26.8,26.8,26.56,26.66,27108.0,26.0311,26.0311,25.798,25.8951,27108.0
2022-04-18 12:05:00,26.67,26.76,26.56,26.56,20966.0,25.9048,25.9922,25.798,25.798,20966.0
2022-04-18 12:10:00,26.55,26.57,26.39,26.4,29200.0,25.7883,25.8077,25.6329,25.6426,29200.0
2022-04-18 12:15:00,26.39,26.41,26.09,26.11,123795.0,25.6329,25.6523,25.3415,25.3609,123795.0
2022-04-18 12:20:00,26.11,26.15,26.04,26.14,138195.0,25.3609,25.3997,25.2929,25.39,138195.0
2022-04-18 12:25:00,26.14,26.18,26.06,26.11,32450.0,25.39,25.4289,25.3123,25.3609,32450.0
2022-04-18 12:30:00,26.1,26.24,26.08,26.24,33399.0,25.3512,25.4872,25.3318,25.4872,33399.0
2022-04-18 12:35:00,26.25,26.31,26.18,26.21,25547.0,25.4969,25.5552,25.4289,25.458,25547.0
2022-04-18 12:40:00,26.21,26.36,26.12,26.33,37672.0,25.458,25.6037,25.3706,25.5746,37672.0
2022-04-18 12:45:00,26.33,26.39,26.26,26.33,35032.0,25.5746,25.6329,25.5066,25.5746,35032.0
2022-04-18 12:50:00,26.33,26.42,26.31,26.38,53233.0,25.5746,25.662,25.5552,25.6231,53233.0
2022-04-18 12:55:00,26.37,26.49,26.36,26.4,32113.0,25.6134,25.73,25.6037,25.6426,32113.0
2022-04-18 13:00:00,26.41,26.45,26.28,26.42,20470.0,25.6523,25.6911,25.526,25.662,20470.0
2022-04-18 13:05:00,26.39,26.74,26.39,26.73,101519.0,25.6329,25.9728,25.6329,25.9631,101519.0
2022-04-18 13:10:00,26.71,26.85,26.69,26.74,46434.0,25.9437,26.0797,25.9243,25.9728,46434.0
2022-04-18 13:15:00,26.72,26.76,26.65,26.68,28781.0,25.9534,25.9922,25.8854,25.9145,28781.0
2022-04-18 13:20:00,26.68,26.87,26.65,26.82,37643.0,25.9145,26.0991,25.8854,26.0505,37643.0
2022-04-18 13:25:00,26.83,26.85,26.75,26.79,13974.0,26.0602,26.0797,25.9825,26.0214,13974.0
2022-04-18 13:30:00,26.78,27.28,26.78,27.28,163545.0,26.0117,26.4973,26.0117,26.4973,163545.0
2022-04-18 13:35:00,27.27,27.36,27.22,27.29,53494.0,26.4876,26.575,26.439,26.507,53494.0
2022-04-18 13:40:00,27.3,27.35,27.24,27.35,43786.0,26.5168,26.5653,26.4585,26.5653,43786.0
2022-04-18 13:45:00,27.34,27.48,27.25,27.42,64888.0,26.5556,26.6916,26.4682,26.6333,64888.0
2022-04-18 13:50:00,27.42,27.54,27.39,27.47,65642.0,26.6333,26.7499,26.6042,26.6819,65642.0
2022-04-18 13:55:00,27.5,27.57,27.41,27.48,80049.0,26.711,26.779,26.6236,26.6916,80049.0
2022-04-18 14:00:00,27.5,27.61,27.45,27.49,56163.0,26.711,26.8179,26.6624,26.7013,56163.0
2022-04-18 14:05:00,27.48,27.49,27.31,27.37,52278.0,26.6916,26.7013,26.5265,26.5847,52278.0
2022-04-18 14:10:00,27.37,27.38,27.25,27.37,44759.0,26.5847,26.5945,26.4682,26.5847,44759.0
2022-04-18 14:15:00,27.37,27.49,27.16,27.22,75442.0,26.5847,26.7013,26.3808,26.439,75442.0
2022-04-18 14:20:00,27.24,27.58,27.18,27.58,47968.0,26.4585,26.7887,26.4002,26.7887,47968.0
2022-04-18 14:25:00,27.59,27.66,27.39,27.43,73457.0,26.7984,26.8664,26.6042,26.643,73457.0
2022-04-18 14:30:00,27.44,27.58,27.43,27.58,41715.0,26.6527,26.7887,26.643,26.7887,41715.0
2022-04-18 14:35:00,27.56,27.63,27.5,27.54,39617.0,26.7693,26.8373,26.711,26.7499,39617.0
2022-04-18 14:40:00,27.53,27.58,27.41,27.45,64191.0,26.7402,26.7887,26.6236,26.6624,64191.0
2022-04-18 14:45:00,27.44,27.44,27.26,27.35,59815.0,26.6527,26.6527,26.4779,26.5653,59815.0
2022-04-18 14:50:00,27.33,27.45,27.3,27.33,22581.0,26.5459,26.6624,26.5168,26.5459,22581.0
2022-04-18 14:55:00,27.32,27.34,27.12,27.14,52913.0,26.5362,26.5556,26.3419,26.3613,52913.0
2022-04-18 15:00:00,27.13,27.2,27.02,27.06,35334.0,26.3516,26.4196,26.2448,26.2836,35334.0
2022-04-18 15:05:00,27.08,27.19,27.05,27.08,43283.0,26.3031,26.4099,26.2739,26.3031,43283.0
2022-04-18 15:10:00,27.1,27.18,26.95,27.01,60012.0,26.3225,26.4002,26.1768,26.2351,60012.0
2022-04-18 15:15:00,27.01,27.08,26.97,27.02,28981.0,26.2351,26.3031,26.1962,26.2448,28981.0
2022-04-18 15:20:00,27.03,27.12,26.93,27.01,57345.0,26.2545,26.3419,26.1574,26.2351,57345.0
2022-04-18 15:25:00,27.01,27.03,26.97,26.99,19556.0,26.2351,26.2545,26.1962,26.2156,19556.0
2022-04-18 15:30:00,26.98,26.98,26.72,26.77,79874.0,26.2059,26.2059,25.9534,26.002,79874.0
2022-04-18 15:35:00,26.77,26.82,26.63,26.69,56278.0,26.002,26.0505,25.866,25.9243,56278.0
2022-04-18 15:40:00,26.69,26.78,26.59,26.71,49460.0,25.9243,26.0117,25.8271,25.9437,49460.0
2022-04-18 15:45:00,26.7,26.7,26.48,26.49,116120.0,25.934,25.934,25.7203,25.73,116120.0
2022-04-18 15:50:00,26.46,26.68,26.38,26.63,91773.0,25.7009,25.9145,25.6231,25.866,91773.0
2022-04-18 15:55:00,26.62,27.03,26.61,27.03,158737.0,25.8563,26.2545,25.8465,26.2545,158737.0
2022-04-19 09:30:00,26.68,27.12,26.43,26.98,327977.0,25.9145,26.3419,25.6717,26.2059,327977.0
2022-04-19 09:35:00,26.97,27.05,26.3,26.32,161236.0,26.1962,26.2739,25.5454,25.5649,161236.0
2022-04-19 09:40:00,26.32,27.05,26.23,26.95,156607.0,25.5649,26.2739,25.4774,26.1768,156607.0
2022-04-19 09:45:00,26.93,27.07,26.67,26.94,120694.0,26.1574,26.2933,25.9048,26.1671,120694.0
2022-04-19 09:50:00,26.95,27.32,26.73,27.19,223922.0,26.1768,26.5362,25.9631,26.4099,223922.0
2022-04-19 09:55:00,27.18,27.43,27.18,27.42,172725.0,26.4002,26.643,26.4002,26.6333,172725.0
2022-04-19 10:00:00,27.44,27.52,27.24,27.46,131702.0,26.6527,26.7304,26.4585,26.6722,131702.0
2022-04-19 10:05:00,27.47,27.7,27.36,27.62,197164.0,26.6819,26.9053,26.575,26.8276,197164.0
2022-04-19 10:10:00,27.63,27.93,27.63,27.83,128359.0,26.8373,27.1287,26.8373,27.0315,128359.0
2022-04-19 10:15:00,27.82,27.95,27.68,27.85,89193.0,27.0218,27.1481,26.8858,27.051,89193.0
2022-04-19 10:20:00,27.87,27.92,27.78,27.91,75982.0,27.0704,27.119,26.983,27.1092,75982.0
2022-04-19 10:25:00,27.91,27.94,27.78,27.8,74504.0,27.1092,27.1384,26.983,27.0024,74504.0
2022-04-19 10:30:00,27.82,27.98,27.78,27.98,72902.0,27.0218,27.1772,26.983,27.1772,72902.0
2022-04-19 10:35:00,27.98,28.22,27.88,28.22,199062.0,27.1772,27.4104,27.0801,27.4104,199062.0
2022-04-19 10:40:00,28.22,28.41,28.19,28.35,105747.0,27.4104,27.5949,27.3812,27.5366,105747.0
2022-04-19 10:45:00,28.35,28.4,28.28,28.36,127125.0,27.5366,27.5852,27.4686,27.5463,127125.0
2022-04-19 10:50:00,28.35,28.43,28.27,28.38,87195.0,27.5366,27.6143,27.4589,27.5658,87195.0
2022-04-19 10:55:00,28.38,28.47,28.32,28.33,110154.0,27.5658,27.6532,27.5075,27.5172,110154.0
2022-04-19 11:00:00,28.32,28.32,28.1,28.21,88081.0,27.5075,27.5075,27.2938,27.4006,88081.0
2022-04-19 11:05:00,28.22,28.38,28.19,28.33,51311.0,27.4104,27.5658,27.3812,27.5172,51311.0
2022-04-19 11:10:00,28.33,28.45,28.33,28.4,53211.0,27.5172,27.6338,27.5172,27.5852,53211.0
2022-04-19 11:15:00,28.37,28.56,28.23,28.27,132532.0,27.5561,27.7406,27.4201,27.4589,132532.0
2022-04-19 11:20:00,28.27,28.47,28.25,28.47,60466.0,27.4589,27.6532,27.4395,27.6532,60466.0
2022-04-19 11:25:00,28.49,28.52,28.41,28.51,60587.0,27.6726,27.7017,27.5949,27.692,60587.0
2022-04-19 11:30:00,28.52,28.57,28.37,28.41,115720.0,27.7017,27.7503,27.5561,27.5949,115720.0
2022-04-19 11:35:00,28.42,28.63,28.41,28.63,55901.0,27.6046,27.8086,27.5949,27.8086,55901.0
2022-04-19 11:40:00,28.61,28.71,28.56,28.71,95318.0,27.7892,27.8863,27.7406,27.8863,95318.0
2022-04-19 11:45:00,28.72,28.76,28.68,28.75,47342.0,27.896,27.9349,27.8572,27.9251,47342.0
2022-04-19 11:50:00,28.76,28.8,28.73,28.78,46663.0,27.9349,27.9737,27.9057,27.9543,46663.0
2022-04-19 11:55:00,28.77,28.77,28.55,28.59,61430.0,27.9446,27.9446,27.7309,27.7697,61430.0
2022-04-19 12:00:00,28.58,28.58,28.39,28.49,81802.0,27.76,27.76,27.5755,27.6726,81802.0
2022-04-19 12:05:00,28.48,28.57,28.43,28.54,59407.0,27.6629,27.7503,27.6143,27.7212,59407.0
2022-04-19 12:10:00,28.52,28.55,28.39,28.39,36134.0,27.7017,27.7309,27.5755,27.5755,36134.0
2022-04-19 12:15:00,28.41,28.47,28.31,28.45,38084.0,27.5949,27.6532,27.4978,27.6338,38084.0
2022-04-19 12:20:00,28.46,28.48,28.43,28.48,17180.0,27.6435,27.6629,27.6143,27.6629,17180.0
2022-04-19 12:25:00,28.45,28.45,28.27,28.33,41561.0,27.6338,27.6338,27.4589,27.5172,41561.0
2022-04-19 12:30:00,28.32,28.44,28.24,28.4,37432.0,27.5075,27.624,27.4298,27.5852,37432.0
2022-04-19 12:35:00,28.41,28.41,28.27,28.27,36081.0,27.5949,27.5949,27.4589,27.4589,36081.0
2022-04-19 12:40:00,28.28,28.34,28.21,28.32,31355.0,27.4686,27.5269,27.4006,27.5075,31355.0
2022-04-19 12:45:00,28.31,28.39,28.27,28.38,17010.0,27.4978,27.5755,27.4589,27.5658,17010.0
2022-04-19 12:50:00,28.37,28.53,28.37,28.5,80804.0,27.5561,27.7115,27.5561,27.6823,80804.0
2022-04-19 12:55:00,28.51,28.51,28.39,28.41,20356.0,27.692,27.692,27.5755,27.5949,20356.0
2022-04-19 13:00:00,28.4,28.5,28.37,28.48,17236.0,27.5852,27.6823,27.5561,27.6629,17236.0
2022-04-19 13:05:00,28.47,28.49,28.38,28.38,23908.0,27.6532,27.6726,27.5658,27.5658,23908.0
2022-04-19 13:10:00,28.38,28.43,28.32,28.41,84433.0,27.5658,27.6143,27.5075,27.5949,84433.0
2022-04-19 13:15:00,28.37,28.47,28.37,28.47,32258.0,27.5561,27.6532,27.5561,27.6532,32258.0
2022-04-19 13:20:00,28.45,28.51,28.43,28.44,47199.0,27.6338,27.692,27.6143,27.624,47199.0
2022-04-19 13:25:00,28.41,28.42,28.18,28.2,69803.0,27.5949,27.6046,27.3715,27.3909,69803.0
2022-04-19 13:30:00,28.21,28.35,28.21,28.33,40352.0,27.4006,27.5366,27.4006,27.5172,40352.0
2022-04-19 13:35:00,28.33,28.34,28.29,28.33,19696.0,27.5172,27.5269,27.4783,27.5172,19696.0
2022-04-19 13:40:00,28.34,28.35,28.21,28.21,29949.0,27.5269,27.5366,27.4006,27.4006,29949.0
2022-04-19 13:45:00,28.24,28.37,28.2,28.37,23502.0,27.4298,27.5561,27.3909,27.5561,23502.0
2022-04-19 13:50:00,28.37,28.5,28.37,28.49,108445.0,27.5561,27.6823,27.5561,27.6726,108445.0
2022-04-19 13:55:00,28.48,28.48,28.37,28.37,22895.0,27.6629,27.6629,27.5561,27.5561,22895.0
2022-04-19 14:00:00,28.36,28.38,28.3,28.37,29874.0,27.5463,27.5658,27.4881,27.5561,29874.0
2022-04-19 14:05:00,28.37,28.44,28.28,28.33,26712.0,27.5561,27.624,27.4686,27.5172,26712.0
2022-04-19 14:10:00,28.36,28.36,28.07,28.18,95591.0,27.5463,27.5463,27.2647,27.3715,95591.0
2022-04-19 14:15:00,28.17,28.17,27.98,28.0,118262.0,27.3618,27.3618,27.1772,27.1967,118262.0
2022-04-19 14:20:00,27.99,28.12,27.95,28.1,29004.0,27.187,27.3132,27.1481,27.2938,29004.0
2022-04-19 14:25:00,28.09,28.12,27.95,28.12,34123.0,27.2841,27.3132,27.1481,27.3132,34123.0
2022-04-19 14:30:00,28.11,28.19,28.04,28.09,39679.0,27.3035,27.3812,27.2355,27.2841,39679.0
2022-04-19 14:35:00,28.1,28.34,28.09,28.32,41058.0,27.2938,27.5269,27.2841,27.5075,41058.0
2022-04-19 14:40:00,28.29,28.43,28.28,28.36,31153.0,27.4783,27.6143,27.4686,27.5463,31153.0
2022-04-19 14:45:00,28.38,28.38,28.26,28.29,18152.0,27.5658,27.5658,27.4492,27.4783,18152.0
2022-04-19 14:50:00,28.32,28.44,28.27,28.32,25769.0,27.5075,27.624,27.4589,27.5075,25769.0
2022-04-19 14:55:00,28.33,28.42,28.33,28.41,16097.0,27.5172,27.6046,27.5172,27.5949,16097.0
2022-04-19 15:00:00,28.41,28.43,28.24,28.26,49317.0,27.5949,27.6143,27.4298,27.4492,49317.0
2022-04-19 15:05:00,28.28,28.47,28.22,28.47,46129.0,27.4686,27.6532,27.4104,27.6532,46129.0
2022-04-19 15:10:00,28.46,28.67,28.44,28.67,109272.0,27.6435,27.8474,27.624,27.8474,109272.0
2022-04-19 15:15:00,28.67,28.73,28.6,28.7,75406.0,27.8474,27.9057,27.7795,27.8766,75406.0
2022-04-19 15:20:00,28.71,28.78,28.66,28.78,48322.0,27.8863,27.9543,27.8377,27.9543,48322.0
2022-04-19 15:25:00,28.77,28.78,28.7,28.72,65257.0,27.9446,27.9543,27.8766,27.896,65257.0
2022-04-19 15:30:00,28.74,28.85,28.73,28.77,84921.0,27.9154,28.0223,27.9057,27.9446,84921.0
2022-04-19 15:35:00,28.77,28.86,28.74,28.82,49882.0,27.9446,28.032,27.9154,27.9931,49882.0
2022-04-19 15:40:00,28.82,28.82,28.66,28.68,65937.0,27.9931,27.9931,27.8377,27.8572,65937.0
2022-04-19 15:45:00,28.68,28.68,28.5,28.6,75092.0,27.8572,27.8572,27.6823,27.7795,75092.0
2022-04-19 15:50:00,28.63,28.89,28.63,28.8,173792.0,27.8086,28.0611,27.8086,27.9737,173792.0
2022-04-19 15:55:00,28.79,28.87,28.64,28.76,193483.0,27.964,28.0417,27.8183,27.9349,193483.0
2022-04-20 09:30:00,30.07,30.84,30.07,30.68,771235.0,29.2073,29.9552,29.2073,29.7998,771235.0
2022-04-20 09:35:00,30.65,30.8,30.18,30.23,266027.0,29.7706,29.9163,29.3141,29.3627,266027.0
2022-04-20 09:40:00,30.27,30.27,29.41,29.57,393227.0,29.4015,29.4015,28.5662,28.7216,393227.0
2022-04-20 09:45:00,29.61,30.11,29.51,30.07,279292.0,28.7605,29.2461,28.6633,29.2073,279292.0
2022-04-20 09:50:00,30.05,30.1,29.64,29.81,177744.0,29.1879,29.2364,28.7896,28.9547,177744.0
2022-04-20 09:55:00,29.81,29.88,29.57,29.72,260723.0,28.9547,29.0227,28.7216,28.8673,260723.0
2022-04-20 10:00:00,29.68,29.88,29.34,29.54,167053.0,28.8285,29.0227,28.4982,28.6925,167053.0
2022-04-20 10:05:00,29.57,29.62,29.18,29.57,150117.0,28.7216,28.7702,28.3428,28.7216,150117.0
2022-04-20 10:10:00,29.56,29.96,29.56,29.82,120031.0,28.7119,29.1004,28.7119,28.9645,120031.0
2022-04-20 10:15:00,29.86,29.97,29.68,29.73,125388.0,29.0033,29.1101,28.8285,28.877,125388.0
2022-04-20 10:20:00,29.74,30.0,29.51,29.54,134391.0,28.8867,29.1393,28.6633,28.6925,134391.0
2022-04-20 10:25:00,29.56,29.9,29.49,29.8,141626.0,28.7119,29.0422,28.6439,28.945,141626.0
2022-04-20 10:30:00,29.78,29.94,29.57,29.88,167279.0,28.9256,29.081,28.7216,29.0227,167279.0
2022-04-20 10:35:00,29.85,29.95,29.73,29.78,124159.0,28.9936,29.0907,28.877,28.9256,124159.0
2022-04-20 10:40:00,29.79,29.96,29.75,29.84,59381.0,28.9353,29.1004,28.8965,28.9839,59381.0
2022-04-20 10:45:00,29.86,29.9,29.71,29.82,43527.0,29.0033,29.0422,28.8576,28.9645,43527.0
2022-04-20 10:50:00,29.81,30.04,29.77,29.92,173666.0,28.9547,29.1781,28.9159,29.0616,173666.0
2022-04-20 10:55:00,29.95,30.01,29.74,29.83,66600.0,29.0907,29.149,28.8867,28.9742,66600.0
2022-04-20 11:00:00,29.83,29.83,29.52,29.54,98381.0,28.9742,28.9742,28.6731,28.6925,98381.0
2022-04-20 11:05:00,29.54,29.7,29.35,29.4,181053.0,28.6925,28.8479,28.5079,28.5565,181053.0
2022-04-20 11:10:00,29.38,29.38,28.97,29.09,266169.0,28.5371,28.5371,28.1388,28.2554,266169.0
2022-04-20 11:15:00,29.11,29.11,28.86,28.86,102816.0,28.2748,28.2748,28.032,28.032,102816.0
2022-04-20 11:20:00,28.86,29.0,28.83,28.85,64232.0,28.032,28.168,28.0029,28.0223,64232.0
2022-04-20 11:25:00,28.83,28.92,28.78,28.83,60235.0,28.0029,28.0903,27.9543,28.0029,60235.0
2022-04-20 11:30:00,28.83,28.98,28.77,28.82,41435.0,28.0029,28.1486,27.9446,27.9931,41435.0
2022-04-20 11:35:00,28.82,28.97,28.81,28.86,183817.0,27.9931,28.1388,27.9834,28.032,183817.0
2022-04-20 11:40:00,28.86,29.09,28.84,29.06,36636.0,28.032,28.2554,28.0126,28.2263,36636.0
2022-04-20 11:45:00,29.07,29.09,28.71,28.77,90339.0,28.236,28.2554,27.8863,27.9446,90339.0
2022-04-20 11:50:00,28.78,28.79,28.45,28.55,102479.0,27.9543,27.964,27.6338,27.7309,102479.0
2022-04-20 11:55:00,28.54,28.61,28.52,28.58,57931.0,27.7212,27.7892,27.7017,27.76,57931.0
2022-04-20 12:00:00,28.6,28.77,28.52,28.68,87321.0,27.7795,27.9446,27.7017,27.8572,87321.0
2022-04-20 12:05:00,28.68,28.8,28.44,28.52,54363.0,27.8572,27.9737,27.624,27.7017,54363.0
2022-04-20 12:10:00,28.53,28.54,28.36,28.41,80992.0,27.7115,27.7212,27.5463,27.5949,80992.0
2022-04-20 12:15:00,28.4,28.52,28.37,28.46,49416.0,27.5852,27.7017,27.5561,27.6435,49416.0
2022-04-20 12:20:00,28.45,28.47,28.26,28.33,91127.0,27.6338,27.6532,27.4492,27.5172,91127.0
2022-04-20 12:25:00,28.34,28.49,28.31,28.48,27984.0,27.5269,27.6726,27.4978,27.6629,27984.0
2022-04-20 12:30:00,28.46,28.69,28.44,28.68,33616.0,27.6435,27.8669,27.624,27.8572,33616.0
2022-04-20 12:35:00,28.67,28.86,28.65,28.65,57915.0,27.8474,28.032,27.828,27.828,57915.0
2022-04-20 12:40:00,28.65,28.7,28.57,28.63,10766.0,27.828,27.8766,27.7503,27.8086,10766.0
2022-04-20 12:45:00,28.64,28.8,28.64,28.73,26911.0,27.8183,27.9737,27.8183,27.9057,26911.0
2022-04-20 12:50:00,28.76,29.02,28.76,29.0,65836.0,27.9349,28.1874,27.9349,28.168,65836.0
2022-04-20 12:55:00,29.0,29.02,28.85,28.88,19763.0,28.168,28.1874,28.0223,28.0514,19763.0
2022-04-20 13:00:00,28.86,29.04,28.83,29.02,49562.0,28.032,28.2068,28.0029,28.1874,49562.0
2022-04-20 13:05:00,29.01,29.04,28.74,28.86,54652.0,28.1777,28.2068,27.9154,28.032,54652.0
2022-04-20 13:10:00,28.8,29.19,28.8,29.13,60260.0,27.9737,28.3525,27.9737,28.2942,60260.0
2022-04-20 13:15:00,29.13,29.25,28.93,28.99,94789.0,28.2942,28.4108,28.1,28.1583,94789.0
2022-04-20 13:20:00,28.98,29.1,28.95,29.08,26451.0,28.1486,28.2651,28.1194,28.2457,26451.0
2022-04-20 13:25:00,29.07,29.13,28.98,29.02,18242.0,28.236,28.2942,28.1486,28.1874,18242.0
2022-04-20 13:30:00,29.0,29.07,28.87,28.98,31214.0,28.168,28.236,28.0417,28.1486,31214.0
2022-04-20 13:35:00,29.0,29.09,28.93,28.98,11132.0,28.168,28.2554,28.1,28.1486,11132.0
2022-04-20 13:40:00,28.96,29.2,28.96,29.19,30315.0,28.1291,28.3622,28.1291,28.3525,30315.0
2022-04-20 13:45:00,29.21,29.26,29.02,29.02,62333.0,28.372,28.4205,28.1874,28.1874,62333.0
2022-04-20 13:50:00,29.01,29.03,28.92,28.98,24664.0,28.1777,28.1971,28.0903,28.1486,24664.0
2022-04-20 13:55:00,28.98,29.08,28.93,29.08,22452.0,28.1486,28.2457,28.1,28.2457,22452.0
2022-04-20 14:00:00,29.07,29.18,28.96,29.08,28599.0,28.236,28.3428,28.1291,28.2457,28599.0
2022-04-20 14:05:00,29.07,29.11,28.95,28.99,11302.0,28.236,28.2748,28.1194,28.1583,11302.0
2022-04-20 14:10:00,29.0,29.01,28.79,28.8,91663.0,28.168,28.1777,27.964,27.9737,91663.0
2022-04-20 14:15:00,28.81,28.87,28.66,28.67,87955.0,27.9834,28.0417,27.8377,27.8474,87955.0
2022-04-20 14:20:00,28.68,28.71,28.64,28.69,44063.0,27.8572,27.8863,27.8183,27.8669,44063.0
2022-04-20 14:25:00,28.68,28.69,28.6,28.63,56312.0,27.8572,27.8669,27.7795,27.8086,56312.0
2022-04-20 14:30:00,28.6,28.72,28.58,28.7,20449.0,27.7795,27.896,27.76,27.8766,20449.0
2022-04-20 14:35:00,28.67,28.67,28.44,28.49,85263.0,27.8474,27.8474,27.624,27.6726,85263.0
2022-04-20 14:40:00,28.47,28.51,28.43,28.45,19065.0,27.6532,27.692,27.6143,27.6338,19065.0
2022-04-20 14:45:00,28.46,28.7,28.44,28.62,33812.0,27.6435,27.8766,27.624,27.7989,33812.0
2022-04-20 14:50:00,28.61,28.65,28.28,28.3,61328.0,27.7892,27.828,27.4686,27.4881,61328.0
2022-04-20 14:55:00,28.29,28.47,28.24,28.45,89607.0,27.4783,27.6532,27.4298,27.6338,89607.0
2022-04-20 15:00:00,28.45,28.73,28.43,28.61,72596.0,27.6338,27.9057,27.6143,27.7892,72596.0
2022-04-20 15:05:00,28.58,28.65,28.5,28.62,42172.0,27.76,27.828,27.6823,27.7989,42172.0
2022-04-20 15:10:00,28.63,28.81,28.51,28.73,34783.0,27.8086,27.9834,27.692,27.9057,34783.0
2022-04-20 15:15:00,28.73,28.78,28.66,28.69,15134.0,27.9057,27.9543,27.8377,27.8669,15134.0
2022-04-20 15:20:00,28.67,28.7,28.58,28.67,15871.0,27.8474,27.8766,27.76,27.8474,15871.0
2022-04-20 15:25:00,28.68,28.83,28.64,28.71,37411.0,27.8572,28.0029,27.8183,27.8863,37411.0
2022-04-20 15:30:00,28.71,28.74,28.53,28.53,25480.0,27.8863,27.9154,27.7115,27.7115,25480.0
2022-04-20 15:35:00,28.54,28.77,28.52,28.7,24476.0,27.7212,27.9446,27.7017,27.8766,24476.0
2022-04-20 15:40:00,28.7,28.76,28.66,28.74,42791.0,27.8766,27.9349,27.8377,27.9154,42791.0
2022-04-20 15:45:00,28.75,29.05,28.74,28.93,141408.0,27.9251,28.2165,27.9154,28.1,141408.0
2022-04-20 15:50:00,28.99,29.0,28.45,28.47,108516.0,28.1583,28.168,27.6338,27.6532,108516.0
2022-04-20 15:55:00,28.48,28.56,28.36,28.45,183585.0,27.6629,27.7406,27.5463,27.6338,183585.0
2022-04-21 09:30:00,29.6,30.42,29.57,30.36,497197.0,28.7508,29.5472,28.7216,29.489,497197.0
2022-04-21 09:35:00,30.35,30.56,29.93,30.0,325133.0,29.4792,29.6832,29.0713,29.1393,325133.0
2022-04-21 09:40:00,30.01,30.16,29.73,29.99,230113.0,29.149,29.2947,28.877,29.1296,230113.0
2022-04-21 09:45:00,29.99,29.99,29.55,29.77,181132.0,29.1296,29.1296,28.7022,28.9159,181132.0
2022-04-21 09:50:00,29.78,29.97,29.44,29.55,144782.0,28.9256,29.1101,28.5954,28.7022,144782.0
2022-04-21 09:55:00,29.53,29.62,29.23,29.34,128725.0,28.6828,28.7702,28.3914,28.4982,128725.0
2022-04-21 10:00:00,29.35,29.56,29.28,29.45,93124.0,28.5079,28.7119,28.4399,28.6051,93124.0
2022-04-21 10:05:00,29.43,29.43,28.98,29.2,159469.0,28.5856,28.5856,28.1486,28.3622,159469.0
2022-04-21 10:10:00,29.18,29.34,28.94,29.07,53636.0,28.3428,28.4982,28.1097,28.236,53636.0
2022-04-21 10:15:00,29.04,29.3,29.0,29.15,50167.0,28.2068,28.4594,28.168,28.3137,50167.0
2022-04-21 10:20:00,29.11,29.3,28.9,29.19,60855.0,28.2748,28.4594,28.0708,28.3525,60855.0
2022-04-21 10:25:00,29.18,29.63,29.12,29.54,83898.0,28.3428,28.7799,28.2845,28.6925,83898.0
2022-04-21 10:30:00,29.55,29.7,29.51,29.7,80486.0,28.7022,28.8479,28.6633,28.8479,80486.0
2022-04-21 10:35:00,29.69,29.77,29.32,29.43,73671.0,28.8382,28.9159,28.4788,28.5856,73671.0
2022-04-21 10:40:00,29.47,29.47,29.17,29.44,99635.0,28.6245,28.6245,28.3331,28.5954,99635.0
2022-04-21 10:45:00,29.44,29.45,29.02,29.07,44452.0,28.5954,28.6051,28.1874,28.236,44452.0
2022-04-21 10:50:00,29.06,29.22,28.93,28.94,48550.0,28.2263,28.3817,28.1,28.1097,48550.0
2022-04-21 10:55:00,28.92,29.19,28.89,29.08,65270.0,28.0903,28.3525,28.0611,28.2457,65270.0
2022-04-21 11:00:00,29.07,29.19,28.92,29.05,40552.0,28.236,28.3525,28.0903,28.2165,40552.0
2022-04-21 11:05:00,29.06,29.12,28.84,29.05,37077.0,28.2263,28.2845,28.0126,28.2165,37077.0
2022-04-21 11:10:00,29.02,29.19,29.0,29.14,55015.0,28.1874,28.3525,28.168,28.304,55015.0
2022-04-21 11:15:00,29.13,29.14,28.9,29.06,44757.0,28.2942,28.304,28.0708,28.2263,44757.0
2022-04-21 11:20:00,29.04,29.08,28.77,28.97,49744.0,28.2068,28.2457,27.9446,28.1388,49744.0
2022-04-21 11:25:00,28.98,29.14,28.85,28.88,64514.0,28.1486,28.304,28.0223,28.0514,64514.0
2022-04-21 11:30:00,28.86,28.92,28.55,28.64,69350.0,28.032,28.0903,27.7309,27.8183,69350.0
2022-04-21 11:35:00,28.66,28.73,28.59,28.59,76525.0,27.8377,27.9057,27.7697,27.7697,76525.0
2022-04-21 11:40:00,28.59,28.61,28.4,28.45,137072.0,27.7697,27.7892,27.5852,27.6338,137072.0
2022-04-21 11:45:00,28.43,28.44,28.3,28.32,47402.0,27.6143,27.624,27.4881,27.5075,47402.0
2022-04-21 11:50:00,28.31,28.31,28.17,28.19,244530.0,27.4978,27.4978,27.3618,27.3812,244530.0
2022-04-21 11:55:00,28.19,28.21,27.74,27.78,149504.0,27.3812,27.4006,26.9441,26.983,149504.0
2022-04-21 12:00:00,27.77,27.91,27.68,27.78,54859.0,26.9733,27.1092,26.8858,26.983,54859.0
2022-04-21 12:05:00,27.75,27.98,27.59,27.59,70758.0,26.9538,27.1772,26.7984,26.7984,70758.0
2022-04-21 12:10:00,27.64,27.74,27.55,27.68,35314.0,26.847,26.9441,26.7596,26.8858,35314.0
2022-04-21 12:15:00,27.64,27.77,27.59,27.71,39085.0,26.847,26.9733,26.7984,26.915,39085.0
2022-04-21 12:20:00,27.72,27.75,27.48,27.51,51704.0,26.9247,26.9538,26.6916,26.7207,51704.0
2022-04-21 12:25:00,27.47,27.61,27.37,27.46,201061.0,26.6819,26.8179,26.5847,26.6722,201061.0
2022-04-21 12:30:00,27.46,27.5,27.24,27.4,67838.0,26.6722,26.711,26.4585,26.6139,67838.0
2022-04-21 12:35:00,27.38,27.5,27.26,27.38,21885.0,26.5945,26.711,26.4779,26.5945,21885.0
2022-04-21 12:40:00,27.37,27.51,27.33,27.47,25176.0,26.5847,26.7207,26.5459,26.6819,25176.0
2022-04-21 12:45:00,27.44,27.59,27.34,27.34,23966.0,26.6527,26.7984,26.5556,26.5556,23966.0
2022-04-21 12:50:00,27.34,27.34,27.11,27.11,53963.0,26.5556,26.5556,26.3322,26.3322,53963.0
2022-04-21 12:55:00,27.12,27.3,27.1,27.21,25581.0,26.3419,26.5168,26.3225,26.4293,25581.0
2022-04-21 13:00:00,27.2,27.25,27.0,27.04,86113.0,26.4196,26.4682,26.2254,26.2642,86113.0
2022-04-21 13:05:00,27.06,27.16,27.01,27.12,48588.0,26.2836,26.3808,26.2351,26.3419,48588.0
2022-04-21 13:10:00,27.12,27.26,27.04,27.17,63050.0,26.3419,26.4779,26.2642,26.3905,63050.0
2022-04-21 13:15:00,27.16,27.23,26.91,27.0,66316.0,26.3808,26.4488,26.1379,26.2254,66316.0
2022-04-21 13:20:00,26.99,27.62,26.98,27.38,89681.0,26.2156,26.8276,26.2059,26.5945,89681.0
2022-04-21 13:25:00,27.39,27.69,27.24,27.63,275850.0,26.6042,26.8956,26.4585,26.8373,275850.0
2022-04-21 13:30:00,27.66,27.72,27.34,27.39,125337.0,26.8664,26.9247,26.5556,26.6042,125337.0
2022-04-21 13:35:00,27.38,27.38,27.12,27.27,58655.0,26.5945,26.5945,26.3419,26.4876,58655.0
2022-04-21 13:40:00,27.25,27.41,27.16,27.32,40251.0,26.4682,26.6236,26.3808,26.5362,40251.0
2022-04-21 13:45:00,27.31,27.43,27.2,27.25,31559.0,26.5265,26.643,26.4196,26.4682,31559.0
2022-04-21 13:50:00,27.24,27.33,27.1,27.14,43035.0,26.4585,26.5459,26.3225,26.3613,43035.0
2022-04-21 13:55:00,27.15,27.21,26.97,27.04,40652.0,26.3711,26.4293,26.1962,26.2642,40652.0
2022-04-21 14:00:00,27.0,27.0,26.59,26.68,250637.0,26.2254,26.2254,25.8271,25.9145,250637.0
2022-04-21 14:05:00,26.66,26.72,26.51,26.55,59748.0,25.8951,25.9534,25.7494,25.7883,59748.0
2022-04-21 14:10:00,26.53,26.66,26.37,26.37,56908.0,25.7688,25.8951,25.6134,25.6134,56908.0
2022-04-21 14:15:00,26.36,26.61,26.33,26.46,24169.0,25.6037,25.8465,25.5746,25.7009,24169.0
2022-04-21 14:20:00,26.47,26.7,26.44,26.44,32574.0,25.7106,25.934,25.6814,25.6814,32574.0
2022-04-21 14:25:00,26.46,26.75,26.46,26.69,48254.0,25.7009,25.9825,25.7009,25.9243,48254.0
2022-04-21 14:30:00,26.68,26.98,26.6,26.92,59330.0,25.9145,26.2059,25.8368,26.1477,59330.0
2022-04-21 14:35:00,26.89,27.05,26.71,26.71,50885.0,26.1185,26.2739,25.9437,25.9437,50885.0
2022-04-21 14:40:00,26.75,26.76,26.5,26.5,44880.0,25.9825,25.9922,25.7397,25.7397,44880.0
2022-04-21 14:45:00,26.52,26.61,26.44,26.45,36497.0,25.7591,25.8465,25.6814,25.6911,36497.0
2022-04-21 14:50:00,26.47,26.54,26.44,26.47,42073.0,25.7106,25.7786,25.6814,25.7106,42073.0
2022-04-21 14:55:00,26.46,26.55,26.4,26.53,41089.0,25.7009,25.7883,25.6426,25.7688,41089.0
2022-04-21 15:00:00,26.51,26.52,26.28,26.28,45838.0,25.7494,25.7591,25.526,25.526,45838.0
2022-04-21 15:05:00,26.3,26.36,26.13,26.13,74751.0,25.5454,25.6037,25.3803,25.3803,74751.0
2022-04-21 15:10:00,26.12,26.16,26.05,26.13,83935.0,25.3706,25.4095,25.3026,25.3803,83935.0
2022-04-21 15:15:00,26.15,26.25,25.98,26.13,113604.0,25.3997,25.4969,25.2346,25.3803,113604.0
2022-04-21 15:20:00,26.13,26.24,26.03,26.23,61333.0,25.3803,25.4872,25.2832,25.4774,61333.0
2022-04-21 15:25:00,26.22,26.39,26.04,26.35,75715.0,25.4677,25.6329,25.2929,25.594,75715.0
2022-04-21 15:30:00,26.33,26.39,26.03,26.04,80908.0,25.5746,25.6329,25.2832,25.2929,80908.0
2022-04-21 15:35:00,26.04,26.04,25.88,25.96,106358.0,25.2929,25.2929,25.1375,25.2152,106358.0
2022-04-21 15:40:00,25.98,26.18,25.94,26.14,60625.0,25.2346,25.4289,25.1958,25.39,60625.0
2022-04-21 15:45:00,26.12,26.17,25.81,25.81,141773.0,25.3706,25.4192,25.0695,25.0695,141773.0
2022-04-21 15:50:00,25.81,26.46,25.81,26.32,138781.0,25.0695,25.7009,25.0695,25.5649,138781.0
2022-04-21 15:55:00,26.31,26.33,26.1,26.19,177064.0,25.5552,25.5746,25.3512,25.4386,177064.0
2022-04-22 09:30:00,26.01,26.55,25.8,26.26,338447.0,25.2638,25.7883,25.0598,25.5066,338447.0
2022-04-22 09:35:00,26.26,26.35,25.73,25.74,154855.0,25.5066,25.594,24.9918,25.0015,154855.0
2022-04-22 09:40:00,25.73,25.74,25.37,25.57,270040.0,24.9918,25.0015,24.6421,24.8364,270040.0
2022-04-22 09:45:00,25.59,25.9,25.51,25.88,138879.0,24.8558,25.1569,24.7781,25.1375,138879.0
2022-04-22 09:50:00,25.89,26.43,25.79,26.21,165790.0,25.1472,25.6717,25.0501,25.458,165790.0
2022-04-22 09:55:00,26.17,26.31,25.91,26.0,66431.0,25.4192,25.5552,25.1666,25.254,66431.0
2022-04-22 10:00:00,26.02,26.56,25.9,26.01,175596.0,25.2735,25.798,25.1569,25.2638,175596.0
2022-04-22 10:05:00,26.05,26.52,26.0,26.41,122811.0,25.3026,25.7591,25.254,25.6523,122811.0
2022-04-22 10:10:00,26.39,26.39,25.89,26.01,101015.0,25.6329,25.6329,25.1472,25.2638,101015.0
2022-04-22 10:15:00,26.0,26.04,25.7,25.73,76742.0,25.254,25.2929,24.9627,24.9918,76742.0
2022-04-22 10:20:00,25.74,25.74,25.47,25.66,120909.0,25.0015,25.0015,24.7393,24.9238,120909.0
2022-04-22 10:25:00,25.63,25.77,25.43,25.47,88510.0,24.8947,25.0306,24.7004,24.7393,88510.0
2022-04-22 10:30:00,25.47,25.66,25.42,25.61,65500.0,24.7393,24.9238,24.6907,24.8752,65500.0
2022-04-22 10:35:00,25.6,26.0,25.54,25.59,125119.0,24.8655,25.254,24.8072,24.8558,125119.0
2022-04-22 10:40:00,25.58,25.69,25.44,25.68,79456.0,24.8461,24.9529,24.7101,24.9432,79456.0
2022-04-22 10:45:00,25.66,25.99,25.61,25.83,55720.0,24.9238,25.2443,24.8752,25.0889,55720.0
2022-04-22 10:50:00,25.82,25.82,25.6,25.62,36123.0,25.0792,25.0792,24.8655,24.885,36123.0
2022-04-22 10:55:00,25.63,25.9,25.59,25.66,20678.0,24.8947,25.1569,24.8558,24.9238,20678.0
2022-04-22 11:00:00,25.65,25.81,25.47,25.52,58040.0,24.9141,25.0695,24.7393,24.7878,58040.0
2022-04-22 11:05:00,25.51,26.16,25.48,26.14,96663.0,24.7781,25.4095,24.749,25.39,96663.0
2022-04-22 11:10:00,26.12,26.12,25.91,26.0,33263.0,25.3706,25.3706,25.1666,25.254,33263.0
2022-04-22 11:15:00,26.0,26.16,25.86,26.04,51051.0,25.254,25.4095,25.1181,25.2929,51051.0
2022-04-22 11:20:00,26.06,26.26,25.92,25.96,122026.0,25.3123,25.5066,25.1763,25.2152,122026.0
2022-04-22 11:25:00,25.98,25.99,25.87,25.94,23921.0,25.2346,25.2443,25.1278,25.1958,23921.0
2022-04-22 11:30:00,25.94,26.02,25.74,25.78,42071.0,25.1958,25.2735,25.0015,25.0404,42071.0
2022-04-22 11:35:00,25.76,25.8,25.57,25.64,110033.0,25.0209,25.0598,24.8364,24.9044,110033.0
2022-04-22 11:40:00,25.61,25.63,25.35,25.36,173980.0,24.8752,24.8947,24.6227,24.6324,173980.0
2022-04-22 11:45:00,25.36,25.48,25.36,25.4,60732.0,24.6324,24.749,24.6324,24.6713,60732.0
2022-04-22 11:50:00,25.4,25.46,25.33,25.34,40333.0,24.6713,24.7295,24.6033,24.613,40333.0
2022-04-22 11:55:00,25.34,25.4,25.26,25.27,87403.0,24.613,24.6713,24.5353,24.545,87403.0
2022-04-22 12:00:00,25.26,25.32,25.21,25.28,85558.0,24.5353,24.5936,24.4867,24.5547,85558.0
2022-04-22 12:05:00,25.29,25.36,25.24,25.24,70971.0,24.5644,24.6324,24.5159,24.5159,70971.0
2022-04-22 12:10:00,25.25,25.29,25.14,25.28,179068.0,24.5256,24.5644,24.4187,24.5547,179068.0
2022-04-22 12:15:00,25.27,25.3,25.18,25.21,56689.0,24.545,24.5741,24.4576,24.4867,56689.0
2022-04-22 12:20:00,25.21,25.35,25.21,25.31,56685.0,24.4867,24.6227,24.4867,24.5838,56685.0
2022-04-22 12:25:00,25.33,25.47,25.25,25.3,53212.0,24.6033,24.7393,24.5256,24.5741,53212.0
2022-04-22 12:30:00,25.27,25.42,25.26,25.35,43706.0,24.545,24.6907,24.5353,24.6227,43706.0
2022-04-22 12:35:00,25.36,25.49,25.25,25.31,88942.0,24.6324,24.7587,24.5256,24.5838,88942.0
2022-04-22 12:40:00,25.31,25.34,25.21,25.27,44289.0,24.5838,24.613,24.4867,24.545,44289.0
2022-04-22 12:45:00,25.26,25.35,25.23,25.33,32437.0,24.5353,24.6227,24.5061,24.6033,32437.0
2022-04-22 12:50:00,25.32,25.32,25.1,25.11,67819.0,24.5936,24.5936,24.3799,24.3896,67819.0
2022-04-22 12:55:00,25.12,25.15,25.08,25.1,79226.0,24.3993,24.4284,24.3604,24.3799,79226.0
2022-04-22 13:00:00,25.1,25.13,25.02,25.05,79751.0,24.3799,24.409,24.3022,24.3313,79751.0
2022-04-22 13:05:00,25.05,25.18,25.05,25.14,30029.0,24.3313,24.4576,24.3313,24.4187,30029.0
2022-04-22 13:10:00,25.12,25.29,25.11,25.23,25873.0,24.3993,24.5644,24.3896,24.5061,25873.0
2022-04-22 13:15:00,25.22,25.34,25.2,25.27,36318.0,24.4964,24.613,24.477,24.545,36318.0
2022-04-22 13:20:00,25.27,25.27,25.08,25.12,35436.0,24.545,24.545,24.3604,24.3993,35436.0
2022-04-22 13:25:00,25.12,25.16,25.07,25.1,46064.0,24.3993,24.4381,24.3507,24.3799,46064.0
2022-04-22 13:30:00,25.1,25.16,25.04,25.04,40059.0,24.3799,24.4381,24.3216,24.3216,40059.0
2022-04-22 13:35:00,25.04,25.05,25.0,25.01,139294.0,24.3216,24.3313,24.2827,24.2925,139294.0
2022-04-22 13:40:00,25.01,25.11,24.94,25.08,224034.0,24.2925,24.3896,24.2245,24.3604,224034.0
2022-04-22 13:45:00,25.08,25.13,25.02,25.06,58078.0,24.3604,24.409,24.3022,24.341,58078.0
2022-04-22 13:50:00,25.06,25.06,24.91,24.91,91071.0,24.341,24.341,24.1953,24.1953,91071.0
2022-04-22 13:55:00,24.9,24.93,24.84,24.84,80244.0,24.1856,24.2147,24.1273,24.1273,80244.0
2022-04-22 14:00:00,24.83,24.89,24.8,24.8,92593.0,24.1176,24.1759,24.0885,24.0885,92593.0
2022-04-22 14:05:00,24.82,24.94,24.81,24.84,53494.0,24.1079,24.2245,24.0982,24.1273,53494.0
2022-04-22 14:10:00,24.82,24.9,24.82,24.85,22601.0,24.1079,24.1856,24.1079,24.137,22601.0
2022-04-22 14:15:00,24.85,25.15,24.83,25.12,64599.0,24.137,24.4284,24.1176,24.3993,64599.0
2022-04-22 14:20:00,25.12,25.27,25.03,25.05,49566.0,24.3993,24.545,24.3119,24.3313,49566.0
2022-04-22 14:25:00,25.05,25.05,24.94,24.96,32166.0,24.3313,24.3313,24.2245,24.2439,32166.0
2022-04-22 14:30:00,24.97,25.06,24.78,24.78,73622.0,24.2536,24.341,24.0691,24.0691,73622.0
2022-04-22 14:35:00,24.78,24.83,24.76,24.81,23966.0,24.0691,24.1176,24.0496,24.0982,23966.0
2022-04-22 14:40:00,24.81,24.89,24.76,24.82,29105.0,24.0982,24.1759,24.0496,24.1079,29105.0
2022-04-22 14:45:00,24.84,24.84,24.75,24.79,45846.0,24.1273,24.1273,24.0399,24.0788,45846.0
2022-04-22 14:50:00,24.78,24.8,24.67,24.67,92092.0,24.0691,24.0885,23.9622,23.9622,92092.0
2022-04-22 14:55:00,24.67,24.71,24.59,24.71,106734.0,23.9622,24.0011,23.8845,24.0011,106734.0
2022-04-22 15:00:00,24.71,24.75,24.59,24.63,77137.0,24.0011,24.0399,23.8845,23.9234,77137.0
2022-04-22 15:05:00,24.63,24.68,24.59,24.59,110367.0,23.9234,23.9719,23.8845,23.8845,110367.0
2022-04-22 15:10:00,24.6,25.03,24.54,24.94,176263.0,23.8942,24.3119,23.8359,24.2245,176263.0
2022-04-22 15:15:00,24.92,25.07,24.84,24.96,102663.0,24.205,24.3507,24.1273,24.2439,102663.0
2022-04-22 15:20:00,24.96,25.0,24.71,24.73,70605.0,24.2439,24.2827,24.0011,24.0205,70605.0
2022-04-22 15:25:00,24.74,24.86,24.74,24.77,55547.0,24.0302,24.1468,24.0302,24.0593,55547.0
2022-04-22 15:30:00,24.77,25.23,24.77,25.18,140243.0,24.0593,24.5061,24.0593,24.4576,140243.0
2022-04-22 15:35:00,25.18,25.26,24.98,25.02,91526.0,24.4576,24.5353,24.2633,24.3022,91526.0
2022-04-22 15:40:00,25.07,25.16,24.83,24.87,89812.0,24.3507,24.4381,24.1176,24.1565,89812.0
2022-04-22 15:45:00,24.88,24.89,24.59,24.6,105902.0,24.1662,24.1759,23.8845,23.8942,105902.0
2022-04-22 15:50:00,24.61,24.64,24.38,24.42,338988.0,23.9039,23.9331,23.6805,23.7194,338988.0
2022-04-22 15:55:00,24.41,24.49,24.38,24.42,530937.0,23.7097,23.7874,23.6805,23.7194,530937.0
2022-04-25 09:30:00,23.89,24.36,23.71,24.36,638281.0,23.2046,23.6611,23.0297,23.6611,638281.0
2022-04-25 09:35:00,24.37,24.87,24.36,24.42,331761.0,23.6708,24.1565,23.6611,23.7194,331761.0
2022-04-25 09:40:00,24.39,24.55,23.73,23.81,225244.0,23.6902,23.8456,23.0492,23.1269,225244.0
2022-04-25 09:45:00,23.81,24.3,23.68,24.26,241235.0,23.1269,23.6028,23.0006,23.564,241235.0
2022-04-25 09:50:00,24.26,24.58,24.03,24.12,154707.0,23.564,23.8748,23.3406,23.428,154707.0
2022-04-25 09:55:00,24.11,24.37,23.81,23.82,148495.0,23.4183,23.6708,23.1269,23.1366,148495.0
2022-04-25 10:00:00,23.83,24.01,23.77,23.95,203029.0,23.1463,23.3211,23.088,23.2629,203029.0
2022-04-25 10:05:00,23.93,24.27,23.8,24.24,219616.0,23.2434,23.5737,23.1172,23.5445,219616.0
2022-04-25 10:10:00,24.24,24.34,23.83,24.01,220859.0,23.5445,23.6417,23.1463,23.3211,220859.0
2022-04-25 10:15:00,24.02,24.31,23.95,24.3,103368.0,23.3309,23.6125,23.2629,23.6028,103368.0
2022-04-25 10:20:00,24.31,24.71,24.01,24.71,170730.0,23.6125,24.0011,23.3211,24.0011,170730.0
2022-04-25 10:25:00,24.73,25.07,24.73,25.01,173485.0,24.0205,24.3507,24.0205,24.2925,173485.0
2022-04-25 10:30:00,24.99,25.44,24.98,25.38,197728.0,24.273,24.7101,24.2633,24.6518,197728.0
2022-04-25 10:35:00,25.38,25.48,25.17,25.2,97181.0,24.6518,24.749,24.4479,24.477,97181.0
2022-04-25 10:40:00,25.21,25.32,25.08,25.3,97859.0,24.4867,24.5936,24.3604,24.5741,97859.0
2022-04-25 10:45:00,25.28,25.4,25.14,25.35,75316.0,24.5547,24.6713,24.4187,24.6227,75316.0
2022-04-25 10:50:00,25.33,25.33,24.82,24.85,126124.0,24.6033,24.6033,24.1079,24.137,126124.0
2022-04-25 10:55:00,24.86,24.89,24.56,24.62,206405.0,24.1468,24.1759,23.8554,23.9136,206405.0
2022-04-25 11:00:00,24.6,24.72,24.57,24.62,146791.0,23.8942,24.0108,23.8651,23.9136,146791.0
2022-04-25 11:05:00,24.62,24.68,24.43,24.63,191711.0,23.9136,23.9719,23.7291,23.9234,191711.0
2022-04-25 11:10:00,24.61,24.87,24.5,24.51,83887.0,23.9039,24.1565,23.7971,23.8068,83887.0
2022-04-25 11:15:00,24.51,24.52,24.23,24.44,146290.0,23.8068,23.8165,23.5348,23.7388,146290.0
2022-04-25 11:20:00,24.41,24.76,24.41,24.69,101009.0,23.7097,24.0496,23.7097,23.9816,101009.0
2022-04-25 11:25:00,24.7,24.92,24.44,24.49,50535.0,23.9913,24.205,23.7388,23.7874,50535.0
2022-04-25 11:30:00,24.5,24.56,24.3,24.46,62918.0,23.7971,23.8554,23.6028,23.7582,62918.0
2022-04-25 11:35:00,24.5,24.8,24.4,24.51,61138.0,23.7971,24.0885,23.7,23.8068,61138.0
2022-04-25 11:40:00,24.54,24.62,24.33,24.38,56901.0,23.8359,23.9136,23.632,23.6805,56901.0
2022-04-25 11:45:00,24.35,24.37,24.12,24.12,54243.0,23.6514,23.6708,23.428,23.428,54243.0
2022-04-25 11:50:00,24.12,24.33,24.1,24.25,51182.0,23.428,23.632,23.4086,23.5543,51182.0
2022-04-25 11:55:00,24.22,24.32,24.15,24.22,38452.0,23.5251,23.6222,23.4571,23.5251,38452.0
2022-04-25 12:00:00,24.21,24.23,24.05,24.19,37949.0,23.5154,23.5348,23.36,23.496,37949.0
2022-04-25 12:05:00,24.16,24.55,24.16,24.42,79607.0,23.4668,23.8456,23.4668,23.7194,79607.0
2022-04-25 12:10:00,24.41,24.7,24.39,24.59,43389.0,23.7097,23.9913,23.6902,23.8845,43389.0
2022-04-25 12:15:00,24.6,24.83,24.51,24.6,40247.0,23.8942,24.1176,23.8068,23.8942,40247.0
2022-04-25 12:20:00,24.64,24.84,24.61,24.78,35797.0,23.9331,24.1273,23.9039,24.0691,35797.0
2022-04-25 12:25:00,24.8,24.94,24.62,24.65,70564.0,24.0885,24.2245,23.9136,23.9428,70564.0
2022-04-25 12:30:00,24.67,24.85,24.55,24.76,99848.0,23.9622,24.137,23.8456,24.0496,99848.0
2022-04-25 12:35:00,24.79,24.98,24.72,24.84,82962.0,24.0788,24.2633,24.0108,24.1273,82962.0
2022-04-25 12:40:00,24.8,24.85,24.69,24.7,17564.0,24.0885,24.137,23.9816,23.9913,17564.0
2022-04-25 12:45:00,24.75,25.05,24.67,25.02,42774.0,24.0399,24.3313,23.9622,24.3022,42774.0
2022-04-25 12:50:00,25.02,25.05,24.64,24.64,42213.0,24.3022,24.3313,23.9331,23.9331,42213.0
2022-04-25 12:55:00,24.63,24.64,24.49,24.54,67426.0,23.9234,23.9331,23.7874,23.8359,67426.0
2022-04-25 13:00:00,24.54,24.65,24.32,24.37,39248.0,23.8359,23.9428,23.6222,23.6708,39248.0
2022-04-25 13:05:00,24.38,24.64,24.33,24.61,38039.0,23.6805,23.9331,23.632,23.9039,38039.0
2022-04-25 13:10:00,24.66,24.82,24.54,24.74,41289.0,23.9525,24.1079,23.8359,24.0302,41289.0
2022-04-25 13:15:00,24.75,24.87,24.68,24.76,38414.0,24.0399,24.1565,23.9719,24.0496,38414.0
2022-04-25 13:20:00,24.8,24.82,24.68,24.79,22579.0,24.0885,24.1079,23.9719,24.0788,22579.0
2022-04-25 13:25:00,24.82,24.88,24.55,24.75,64743.0,24.1079,24.1662,23.8456,24.0399,64743.0
2022-04-25 13:30:00,24.77,24.93,24.41,24.51,96721.0,24.0593,24.2147,23.7097,23.8068,96721.0
2022-04-25 13:35:00,24.49,24.53,24.39,24.47,38084.0,23.7874,23.8262,23.6902,23.7679,38084.0
2022-04-25 13:40:00,24.46,24.73,24.46,24.64,27758.0,23.7582,24.0205,23.7582,23.9331,27758.0
2022-04-25 13:45:00,24.69,24.74,24.59,24.73,39313.0,23.9816,24.0302,23.8845,24.0205,39313.0
2022-04-25 13:50:00,24.73,24.73,24.48,24.58,79891.0,24.0205,24.0205,23.7777,23.8748,79891.0
2022-04-25 13:55:00,24.59,24.59,24.38,24.44,48012.0,23.8845,23.8845,23.6805,23.7388,48012.0
2022-04-25 14:00:00,24.46,24.46,24.28,24.3,33530.0,23.7582,23.7582,23.5834,23.6028,33530.0
2022-04-25 14:05:00,24.31,24.65,24.27,24.6,71031.0,23.6125,23.9428,23.5737,23.8942,71031.0
2022-04-25 14:10:00,24.62,24.67,24.36,24.59,46044.0,23.9136,23.9622,23.6611,23.8845,46044.0
2022-04-25 14:15:00,24.55,24.74,24.55,24.68,67693.0,23.8456,24.0302,23.8456,23.9719,67693.0
2022-04-25 14:20:00,24.66,24.95,24.6,24.93,96983.0,23.9525,24.2342,23.8942,24.2147,96983.0
2022-04-25 14:25:00,24.92,25.04,24.81,25.04,60158.0,24.205,24.3216,24.0982,24.3216,60158.0
2022-04-25 14:30:00,25.04,25.08,24.94,25.03,32475.0,24.3216,24.3604,24.2245,24.3119,32475.0
2022-04-25 14:35:00,25.08,25.08,24.89,24.9,41773.0,24.3604,24.3604,24.1759,24.1856,41773.0
2022-04-25 14:40:00,24.87,24.96,24.82,24.87,33578.0,24.1565,24.2439,24.1079,24.1565,33578.0
2022-04-25 14:45:00,24.81,25.29,24.79,25.27,161436.0,24.0982,24.5644,24.0788,24.545,161436.0
2022-04-25 14:50:00,25.27,25.33,25.19,25.33,55616.0,24.545,24.6033,24.4673,24.6033,55616.0
2022-04-25 14:55:00,25.34,25.34,24.95,24.96,35844.0,24.613,24.613,24.2342,24.2439,35844.0
2022-04-25 15:00:00,24.95,24.99,24.46,24.56,329472.0,24.2342,24.273,23.7582,23.8554,329472.0
2022-04-25 15:05:00,24.56,24.58,24.37,24.49,127460.0,23.8554,23.8748,23.6708,23.7874,127460.0
2022-04-25 15:10:00,24.47,24.65,24.47,24.65,50941.0,23.7679,23.9428,23.7679,23.9428,50941.0
2022-04-25 15:15:00,24.67,24.92,24.65,24.92,50456.0,23.9622,24.205,23.9428,24.205,50456.0
2022-04-25 15:20:00,24.92,25.13,24.92,25.09,207145.0,24.205,24.409,24.205,24.3702,207145.0
2022-04-25 15:25:00,25.09,25.18,24.84,25.16,129731.0,24.3702,24.4576,24.1273,24.4381,129731.0
2022-04-25 15:30:00,25.15,25.2,25.08,25.13,111658.0,24.4284,24.477,24.3604,24.409,111658.0
2022-04-25 15:35:00,25.12,25.33,25.1,25.33,165758.0,24.3993,24.6033,24.3799,24.6033,165758.0
2022-04-25 15:40:00,25.33,25.45,25.12,25.4,128084.0,24.6033,24.7198,24.3993,24.6713,128084.0
2022-04-25 15:45:00,25.41,25.46,25.13,25.15,153200.0,24.681,24.7295,24.409,24.4284,153200.0
2022-04-25 15:50:00,25.15,25.59,25.07,25.55,186160.0,24.4284,24.8558,24.3507,24.817,186160.0
2022-04-25 15:55:00,25.53,25.76,25.46,25.68,197465.0,24.7975,25.0209,24.7295,24.9432,197465.0
2022-04-26 09:30:00,24.68,24.9,24.31,24.45,485361.0,23.9719,24.1856,23.6125,23.7485,485361.0
2022-04-26 09:35:00,24.44,24.44,24.02,24.05,223099.0,23.7388,23.7388,23.3309,23.36,223099.0
2022-04-26 09:40:00,24.03,24.25,23.98,24.04,205754.0,23.3406,23.5543,23.292,23.3503,205754.0
2022-04-26 09:45:00,24.02,24.3,23.97,24.03,153130.0,23.3309,23.6028,23.2823,23.3406,153130.0
2022-04-26 09:50:00,24.01,24.08,23.69,23.71,156811.0,23.3211,23.3891,23.0103,23.0297,156811.0
2022-04-26 09:55:00,23.71,23.78,23.55,23.66,160497.0,23.0297,23.0977,22.8743,22.9812,160497.0
2022-04-26 10:00:00,23.64,23.71,23.12,23.21,316154.0,22.9618,23.0297,22.4567,22.5441,316154.0
2022-04-26 10:05:00,23.2,23.65,23.16,23.58,144789.0,22.5344,22.9715,22.4955,22.9035,144789.0
2022-04-26 10:10:00,23.55,23.66,23.36,23.46,206814.0,22.8743,22.9812,22.6898,22.7869,206814.0
2022-04-26 10:15:00,23.45,23.46,23.26,23.38,200434.0,22.7772,22.7869,22.5927,22.7092,200434.0
2022-04-26 10:20:00,23.33,23.5,23.18,23.29,210775.0,22.6607,22.8258,22.515,22.6218,210775.0
2022-04-26 10:25:00,23.29,23.45,23.14,23.45,153175.0,22.6218,22.7772,22.4761,22.7772,153175.0
2022-04-26 10:30:00,23.45,23.46,23.17,23.19,159398.0,22.7772,22.7869,22.5052,22.5247,159398.0
2022-04-26 10:35:00,23.19,23.36,23.0,23.07,340029.0,22.5247,22.6898,22.3401,22.4081,340029.0
2022-04-26 10:40:00,23.11,23.18,22.89,23.12,94346.0,22.447,22.515,22.2333,22.4567,94346.0
2022-04-26 10:45:00,23.12,23.4,23.06,23.33,180113.0,22.4567,22.7286,22.3984,22.6607,180113.0
2022-04-26 10:50:00,23.33,23.33,23.05,23.13,56134.0,22.6607,22.6607,22.3887,22.4664,56134.0
2022-04-26 10:55:00,23.13,23.23,23.05,23.09,62530.0,22.4664,22.5635,22.3887,22.4275,62530.0
2022-04-26 11:00:00,23.06,23.07,22.82,22.83,128648.0,22.3984,22.4081,22.1653,22.175,128648.0
2022-04-26 11:05:00,22.82,22.87,22.74,22.86,177709.0,22.1653,22.2138,22.0876,22.2041,177709.0
2022-04-26 11:10:00,22.85,22.91,22.75,22.9,74555.0,22.1944,22.2527,22.0973,22.243,74555.0
2022-04-26 11:15:00,22.9,22.91,22.65,22.65,164812.0,22.243,22.2527,22.0002,22.0002,164812.0
2022-04-26 11:20:00,22.63,23.0,22.62,22.91,82436.0,21.9807,22.3401,21.971,22.2527,82436.0
2022-04-26 11:25:00,22.92,23.09,22.89,23.0,48742.0,22.2624,22.4275,22.2333,22.3401,48742.0
2022-04-26 11:30:00,23.0,23.18,22.9,23.0,104693.0,22.3401,22.515,22.243,22.3401,104693.0
2022-04-26 11:35:00,22.99,23.02,22.82,22.9,73170.0,22.3304,22.3595,22.1653,22.243,73170.0
2022-04-26 11:40:00,22.89,23.03,22.77,23.03,38978.0,22.2333,22.3693,22.1167,22.3693,38978.0
2022-04-26 11:45:00,23.02,23.07,22.93,22.98,34906.0,22.3595,22.4081,22.2721,22.3207,34906.0
2022-04-26 11:50:00,22.98,23.0,22.83,22.83,45834.0,22.3207,22.3401,22.175,22.175,45834.0
2022-04-26 11:55:00,22.83,22.83,22.73,22.76,36244.0,22.175,22.175,22.0779,22.107,36244.0
2022-04-26 12:00:00,22.78,22.92,22.78,22.86,33653.0,22.1264,22.2624,22.1264,22.2041,33653.0
2022-04-26 12:05:00,22.87,23.07,22.83,23.05,37633.0,22.2138,22.4081,22.175,22.3887,37633.0
2022-04-26 12:10:00,23.06,23.11,22.95,23.08,24254.0,22.3984,22.447,22.2916,22.4178,24254.0
2022-04-26 12:15:00,23.1,23.18,23.06,23.11,54712.0,22.4373,22.515,22.3984,22.447,54712.0
2022-04-26 12:20:00,23.12,23.3,23.11,23.23,50595.0,22.4567,22.6315,22.447,22.5635,50595.0
2022-04-26 12:25:00,23.24,23.61,23.23,23.55,102430.0,22.5732,22.9326,22.5635,22.8743,102430.0
2022-04-26 12:30:00,23.52,23.55,23.29,23.4,44481.0,22.8452,22.8743,22.6218,22.7286,44481.0
2022-04-26 12:35:00,23.41,23.5,23.29,23.31,21972.0,22.7384,22.8258,22.6218,22.6412,21972.0
2022-04-26 12:40:00,23.34,23.51,23.29,23.39,16698.0,22.6704,22.8355,22.6218,22.7189,16698.0
2022-04-26 12:45:00,23.38,23.38,23.28,23.3,19716.0,22.7092,22.7092,22.6121,22.6315,19716.0
2022-04-26 12:50:00,23.32,23.5,23.25,23.3,41515.0,22.6509,22.8258,22.5829,22.6315,41515.0
2022-04-26 12:55:00,23.27,23.65,23.23,23.58,48332.0,22.6024,22.9715,22.5635,22.9035,48332.0
2022-04-26 13:00:00,23.58,23.58,23.1,23.15,47390.0,22.9035,22.9035,22.4373,22.4858,47390.0
2022-04-26 13:05:00,23.15,23.2,23.12,23.13,28560.0,22.4858,22.5344,22.4567,22.4664,28560.0
2022-04-26 13:10:00,23.13,23.17,23.0,23.0,31074.0,22.4664,22.5052,22.3401,22.3401,31074.0
2022-04-26 13:15:00,23.0,23.06,22.99,22.99,28441.0,22.3401,22.3984,22.3304,22.3304,28441.0
2022-04-26 13:20:00,22.99,23.03,22.91,22.91,29778.0,22.3304,22.3693,22.2527,22.2527,29778.0
2022-04-26 13:25:00,22.92,23.02,22.91,22.96,26542.0,22.2624,22.3595,22.2527,22.3013,26542.0
2022-04-26 13:30:00,22.94,23.1,22.93,23.05,37652.0,22.2818,22.4373,22.2721,22.3887,37652.0
2022-04-26 13:35:00,23.0,23.16,22.95,23.1,23551.0,22.3401,22.4955,22.2916,22.4373,23551.0
2022-04-26 13:40:00,23.07,23.31,23.07,23.21,26166.0,22.4081,22.6412,22.4081,22.5441,26166.0
2022-04-26 13:45:00,23.23,23.27,23.07,23.15,40468.0,22.5635,22.6024,22.4081,22.4858,40468.0
2022-04-26 13:50:00,23.09,23.13,23.06,23.06,14231.0,22.4275,22.4664,22.3984,22.3984,14231.0
2022-04-26 13:55:00,23.07,23.21,23.07,23.18,28348.0,22.4081,22.5441,22.4081,22.515,28348.0
2022-04-26 14:00:00,23.2,23.27,23.1,23.24,31638.0,22.5344,22.6024,22.4373,22.5732,31638.0
2022-04-26 14:05:00,23.22,23.37,23.19,23.23,54829.0,22.5538,22.6995,22.5247,22.5635,54829.0
2022-04-26 14:10:00,23.22,23.4,23.2,23.36,35708.0,22.5538,22.7286,22.5344,22.6898,35708.0
2022-04-26 14:15:00,23.34,23.48,23.22,23.32,51633.0,22.6704,22.8063,22.5538,22.6509,51633.0
2022-04-26 14:20:00,23.29,23.59,23.28,23.52,51111.0,22.6218,22.9132,22.6121,22.8452,51111.0
2022-04-26 14:25:00,23.53,23.6,23.4,23.54,29183.0,22.8549,22.9229,22.7286,22.8646,29183.0
2022-04-26 14:30:00,23.52,23.58,23.42,23.55,59041.0,22.8452,22.9035,22.7481,22.8743,59041.0
2022-04-26 14:35:00,23.55,23.63,23.44,23.48,33298.0,22.8743,22.952,22.7675,22.8063,33298.0
2022-04-26 14:40:00,23.45,23.46,23.16,23.16,55496.0,22.7772,22.7869,22.4955,22.4955,55496.0
2022-04-26 14:45:00,23.16,23.25,23.07,23.13,81610.0,22.4955,22.5829,22.4081,22.4664,81610.0
2022-04-26 14:50:00,23.13,23.35,23.13,23.32,33831.0,22.4664,22.6801,22.4664,22.6509,33831.0
2022-04-26 14:55:00,23.31,23.55,23.31,23.55,43404.0,22.6412,22.8743,22.6412,22.8743,43404.0
2022-04-26 15:00:00,23.55,23.61,23.36,23.36,26608.0,22.8743,22.9326,22.6898,22.6898,26608.0
2022-04-26 15:05:00,23.35,23.37,23.11,23.21,25628.0,22.6801,22.6995,22.447,22.5441,25628.0
2022-04-26 15:10:00,23.17,23.21,22.97,22.97,133103.0,22.5052,22.5441,22.311,22.311,133103.0
2022-04-26 15:15:00,22.97,22.99,22.63,22.67,177723.0,22.311,22.3304,21.9807,22.0196,177723.0
2022-04-26 15:20:00,22.66,22.86,22.66,22.79,86673.0,22.0099,22.2041,22.0099,22.1361,86673.0
2022-04-26 15:25:00,22.8,22.81,22.69,22.72,54637.0,22.1459,22.1556,22.039,22.0682,54637.0
2022-04-26 15:30:00,22.71,22.76,22.58,22.63,78367.0,22.0584,22.107,21.9322,21.9807,78367.0
2022-04-26 15:35:00,22.62,22.85,22.53,22.85,90813.0,21.971,22.1944,21.8836,22.1944,90813.0
2022-04-26 15:40:00,22.85,22.95,22.7,22.89,94528.0,22.1944,22.2916,22.0487,22.2333,94528.0
2022-04-26 15:45:00,22.88,22.97,22.66,22.71,270756.0,22.2236,22.311,22.0099,22.0584,270756.0
2022-04-26 15:50:00,22.68,22.77,22.52,22.52,309111.0,22.0293,22.1167,21.8739,21.8739,309111.0
2022-04-26 15:55:00,22.52,22.64,22.35,22.35,532766.0,21.8739,21.9904,21.7088,21.7088,532766.0
2022-04-27 09:30:00,21.53,22.64,21.5,22.57,700803.0,20.9123,21.9904,20.8832,21.9225,700803.0
2022-04-27 09:35:00,22.57,22.8,22.51,22.75,248839.0,21.9225,22.1459,21.8642,22.0973,248839.0
2022-04-27 09:40:00,22.76,23.37,22.68,23.34,259335.0,22.107,22.6995,22.0293,22.6704,259335.0
2022-04-27 09:45:00,23.38,23.59,23.2,23.38,245853.0,22.7092,22.9132,22.5344,22.7092,245853.0
2022-04-27 09:50:00,23.4,23.52,22.92,22.98,240628.0,22.7286,22.8452,22.2624,22.3207,240628.0
2022-04-27 09:55:00,23.0,23.05,22.84,22.91,181815.0,22.3401,22.3887,22.1847,22.2527,181815.0
2022-04-27 10:00:00,22.95,23.35,22.59,22.59,141464.0,22.2916,22.6801,21.9419,21.9419,141464.0
2022-04-27 10:05:00,22.58,22.72,22.39,22.43,155648.0,21.9322,22.0682,21.7476,21.7865,155648.0
2022-04-27 10:10:00,22.43,22.47,21.97,22.0,184525.0,21.7865,21.8253,21.3397,21.3688,184525.0
2022-04-27 10:15:00,21.97,22.01,21.7,21.88,151589.0,21.3397,21.3785,21.0774,21.2523,151589.0
2022-04-27 10:20:00,21.87,22.2,21.83,21.94,125998.0,21.2425,21.5631,21.2037,21.3105,125998.0
2022-04-27 10:25:00,21.93,22.12,21.7,21.7,108528.0,21.3008,21.4854,21.0774,21.0774,108528.0
2022-04-27 10:30:00,21.7,21.79,21.48,21.79,171566.0,21.0774,21.1648,20.8637,21.1648,171566.0
2022-04-27 10:35:00,21.8,22.1,21.73,22.0,90333.0,21.1745,21.4659,21.1066,21.3688,90333.0
2022-04-27 10:40:00,21.99,22.07,21.78,22.01,79380.0,21.3591,21.4368,21.1551,21.3785,79380.0
2022-04-27 10:45:00,22.0,22.38,21.93,22.31,102640.0,21.3688,21.7379,21.3008,21.6699,102640.0
2022-04-27 10:50:00,22.31,22.32,21.85,21.87,64828.0,21.6699,21.6796,21.2231,21.2425,64828.0
2022-04-27 10:55:00,21.87,22.0,21.78,21.81,31680.0,21.2425,21.3688,21.1551,21.1843,31680.0
2022-04-27 11:00:00,21.82,22.43,21.82,22.21,98444.0,21.194,21.7865,21.194,21.5728,98444.0
2022-04-27 11:05:00,22.16,22.24,21.99,21.99,45825.0,21.5242,21.6019,21.3591,21.3591,45825.0
2022-04-27 11:10:00,22.01,22.13,21.83,21.95,71333.0,21.3785,21.4951,21.2037,21.3202,71333.0
2022-04-27 11:15:00,21.98,22.21,21.91,22.0,51904.0,21.3494,21.5728,21.2814,21.3688,51904.0
2022-04-27 11:20:00,21.98,22.21,21.76,22.1,69557.0,21.3494,21.5728,21.1357,21.4659,69557.0
2022-04-27 11:25:00,22.09,22.2,21.96,22.14,64221.0,21.4562,21.5631,21.33,21.5048,64221.0
2022-04-27 11:30:00,22.14,22.46,22.14,22.43,136280.0,21.5048,21.8156,21.5048,21.7865,136280.0
2022-04-27 11:35:00,22.46,22.56,22.35,22.36,55597.0,21.8156,21.9127,21.7088,21.7185,55597.0
2022-04-27 11:40:00,22.36,22.52,22.25,22.33,44520.0,21.7185,21.8739,21.6116,21.6893,44520.0
2022-04-27 11:45:00,22.3,22.31,22.1,22.22,45088.0,21.6602,21.6699,21.4659,21.5825,45088.0
2022-04-27 11:50:00,22.24,22.24,21.92,21.97,40960.0,21.6019,21.6019,21.2911,21.3397,40960.0
2022-04-27 11:55:00,21.98,22.15,21.93,22.15,39948.0,21.3494,21.5145,21.3008,21.5145,39948.0
2022-04-27 12:00:00,22.14,22.17,21.92,22.11,115785.0,21.5048,21.5339,21.2911,21.4757,115785.0
2022-04-27 12:05:00,22.13,22.39,22.12,22.26,66777.0,21.4951,21.7476,21.4854,21.6214,66777.0
2022-04-27 12:10:00,22.28,22.35,22.16,22.29,30913.0,21.6408,21.7088,21.5242,21.6505,30913.0
2022-04-27 12:15:00,22.27,22.4,22.21,22.28,31374.0,21.6311,21.7573,21.5728,21.6408,31374.0
2022-04-27 12:20:00,22.29,22.85,22.23,22.78,208938.0,21.6505,22.1944,21.5922,22.1264,208938.0
2022-04-27 12:25:00,22.78,22.87,22.7,22.84,54115.0,22.1264,22.2138,22.0487,22.1847,54115.0
2022-04-27 12:30:00,22.85,22.89,22.72,22.81,53062.0,22.1944,22.2333,22.0682,22.1556,53062.0
2022-04-27 12:35:00,22.82,22.82,22.64,22.72,59616.0,22.1653,22.1653,21.9904,22.0682,59616.0
2022-04-27 12:40:00,22.73,22.92,22.66,22.78,59471.0,22.0779,22.2624,22.0099,22.1264,59471.0
2022-04-27 12:45:00,22.75,22.8,22.61,22.62,58130.0,22.0973,22.1459,21.9613,21.971,58130.0
2022-04-27 12:50:00,22.63,22.69,22.57,22.67,16276.0,21.9807,22.039,21.9225,22.0196,16276.0
2022-04-27 12:55:00,22.69,22.78,22.62,22.76,42296.0,22.039,22.1264,21.971,22.107,42296.0
2022-04-27 13:00:00,22.76,22.8,22.32,22.78,487778.0,22.107,22.1459,21.6796,22.1264,487778.0
2022-04-27 13:05:00,22.79,22.81,22.5,22.54,171498.0,22.1361,22.1556,21.8545,21.8933,171498.0
2022-04-27 13:10:00,22.54,22.58,22.35,22.48,72144.0,21.8933,21.9322,21.7088,21.835,72144.0
2022-04-27 13:15:00,22.47,22.47,22.3,22.38,29374.0,21.8253,21.8253,21.6602,21.7379,29374.0
2022-04-27 13:20:00,22.35,22.51,22.34,22.4,51843.0,21.7088,21.8642,21.6991,21.7573,51843.0
2022-04-27 13:25:00,22.41,22.65,22.22,22.64,110193.0,21.767,22.0002,21.5825,21.9904,110193.0
2022-04-27 13:30:00,22.65,22.66,22.45,22.55,76559.0,22.0002,22.0099,21.8059,21.903,76559.0
2022-04-27 13:35:00,22.59,22.65,22.36,22.41,75758.0,21.9419,22.0002,21.7185,21.767,75758.0
2022-04-27 13:40:00,22.41,22.51,22.35,22.47,24092.0,21.767,21.8642,21.7088,21.8253,24092.0
2022-04-27 13:45:00,22.5,22.66,22.42,22.63,40835.0,21.8545,22.0099,21.7768,21.9807,40835.0
2022-04-27 13:50:00,22.63,22.76,22.6,22.73,37708.0,21.9807,22.107,21.9516,22.0779,37708.0
2022-04-27 13:55:00,22.72,22.83,22.67,22.76,44620.0,22.0682,22.175,22.0196,22.107,44620.0
2022-04-27 14:00:00,22.75,22.81,22.66,22.7,49319.0,22.0973,22.1556,22.0099,22.0487,49319.0
2022-04-27 14:05:00,22.67,22.77,22.62,22.75,30860.0,22.0196,22.1167,21.971,22.0973,30860.0
2022-04-27 14:10:00,22.75,22.92,22.68,22.87,42008.0,22.0973,22.2624,22.0293,22.2138,42008.0
2022-04-27 14:15:00,22.86,22.87,22.6,22.66,29055.0,22.2041,22.2138,21.9516,22.0099,29055.0
2022-04-27 14:20:00,22.67,22.76,22.65,22.65,22736.0,22.0196,22.107,22.0002,22.0002,22736.0
2022-04-27 14:25:00,22.61,22.67,22.55,22.6,26277.0,21.9613,22.0196,21.903,21.9516,26277.0
2022-04-27 14:30:00,22.57,22.71,22.55,22.68,34691.0,21.9225,22.0584,21.903,22.0293,34691.0
2022-04-27 14:35:00,22.68,22.7,22.33,22.56,66265.0,22.0293,22.0487,21.6893,21.9127,66265.0
2022-04-27 14:40:00,22.57,22.76,22.56,22.66,65938.0,21.9225,22.107,21.9127,22.0099,65938.0
2022-04-27 14:45:00,22.67,22.75,22.48,22.53,47410.0,22.0196,22.0973,21.835,21.8836,47410.0
2022-04-27 14:50:00,22.55,22.57,22.29,22.35,65515.0,21.903,21.9225,21.6505,21.7088,65515.0
2022-04-27 14:55:00,22.32,22.33,22.11,22.15,116807.0,21.6796,21.6893,21.4757,21.5145,116807.0
2022-04-27 15:00:00,22.15,22.24,21.97,22.06,93704.0,21.5145,21.6019,21.3397,21.4271,93704.0
2022-04-27 15:05:00,22.06,22.19,21.98,22.06,77564.0,21.4271,21.5534,21.3494,21.4271,77564.0
2022-04-27 15:10:00,22.05,22.17,21.97,22.07,58092.0,21.4174,21.5339,21.3397,21.4368,58092.0
2022-04-27 15:15:00,22.06,22.18,21.9,22.0,68794.0,21.4271,21.5436,21.2717,21.3688,68794.0
2022-04-27 15:20:00,22.01,22.06,21.89,21.96,95646.0,21.3785,21.4271,21.262,21.33,95646.0
2022-04-27 15:25:00,21.96,22.07,21.94,22.05,59553.0,21.33,21.4368,21.3105,21.4174,59553.0
2022-04-27 15:30:00,22.05,22.11,21.96,22.0,66264.0,21.4174,21.4757,21.33,21.3688,66264.0
2022-04-27 15:35:00,22.0,22.06,21.79,21.86,72752.0,21.3688,21.4271,21.1648,21.2328,72752.0
2022-04-27 15:40:00,21.89,22.09,21.84,22.06,63527.0,21.262,21.4562,21.2134,21.4271,63527.0
2022-04-27 15:45:00,22.07,22.17,21.91,21.94,84265.0,21.4368,21.5339,21.2814,21.3105,84265.0
2022-04-27 15:50:00,21.94,21.95,21.76,21.86,91355.0,21.3105,21.3202,21.1357,21.2328,91355.0
2022-04-27 15:55:00,21.87,21.98,21.83,21.87,83296.0,21.2425,21.3494,21.2037,21.2425,83296.0
2022-04-28 09:30:00,23.23,23.92,23.2,23.73,683448.0,22.5635,23.2337,22.5344,23.0492,683448.0
2022-04-28 09:35:00,23.74,23.74,23.23,23.25,297571.0,23.0589,23.0589,22.5635,22.5829,297571.0
2022-04-28 09:40:00,23.25,23.56,22.91,22.94,298774.0,22.5829,22.8841,22.2527,22.2818,298774.0
2022-04-28 09:45:00,22.95,23.35,22.95,23.07,150730.0,22.2916,22.6801,22.2916,22.4081,150730.0
2022-04-28 09:50:00,23.07,23.26,22.98,23.16,119412.0,22.4081,22.5927,22.3207,22.4955,119412.0
2022-04-28 09:55:00,23.17,23.32,23.06,23.2,68926.0,22.5052,22.6509,22.3984,22.5344,68926.0
2022-04-28 10:00:00,23.17,23.21,22.74,22.84,216966.0,22.5052,22.5441,22.0876,22.1847,216966.0
2022-04-28 10:05:00,22.83,23.08,22.78,22.86,367391.0,22.175,22.4178,22.1264,22.2041,367391.0
2022-04-28 10:10:00,22.85,23.07,22.82,22.95,85662.0,22.1944,22.4081,22.1653,22.2916,85662.0
2022-04-28 10:15:00,22.93,23.3,22.66,23.29,260669.0,22.2721,22.6315,22.0099,22.6218,260669.0
2022-04-28 10:20:00,23.28,23.31,23.01,23.01,71069.0,22.6121,22.6412,22.3498,22.3498,71069.0
2022-04-28 10:25:00,23.0,23.04,22.66,22.67,116939.0,22.3401,22.379,22.0099,22.0196,116939.0
2022-04-28 10:30:00,22.65,22.72,22.42,22.43,246456.0,22.0002,22.0682,21.7768,21.7865,246456.0
2022-04-28 10:35:00,22.43,22.73,22.41,22.55,70053.0,21.7865,22.0779,21.767,21.903,70053.0
2022-04-28 10:40:00,22.54,22.63,22.4,22.55,54395.0,21.8933,21.9807,21.7573,21.903,54395.0
2022-04-28 10:45:00,22.54,22.74,22.46,22.47,75125.0,21.8933,22.0876,21.8156,21.8253,75125.0
2022-04-28 10:50:00,22.46,22.67,22.43,22.61,77401.0,21.8156,22.0196,21.7865,21.9613,77401.0
2022-04-28 10:55:00,22.61,22.88,22.58,22.85,86360.0,21.9613,22.2236,21.9322,22.1944,86360.0
2022-04-28 11:00:00,22.86,23.17,22.8,23.12,124949.0,22.2041,22.5052,22.1459,22.4567,124949.0
2022-04-28 11:05:00,23.13,23.58,23.02,23.56,253088.0,22.4664,22.9035,22.3595,22.8841,253088.0
2022-04-28 11:10:00,23.57,23.61,23.47,23.61,76375.0,22.8938,22.9326,22.7966,22.9326,76375.0
2022-04-28 11:15:00,23.61,23.76,23.57,23.76,142005.0,22.9326,23.0783,22.8938,23.0783,142005.0
2022-04-28 11:20:00,23.76,23.76,23.61,23.67,62198.0,23.0783,23.0783,22.9326,22.9909,62198.0
2022-04-28 11:25:00,23.67,23.77,23.51,23.53,67277.0,22.9909,23.088,22.8355,22.8549,67277.0
2022-04-28 11:30:00,23.53,23.68,23.37,23.48,57377.0,22.8549,23.0006,22.6995,22.8063,57377.0
2022-04-28 11:35:00,23.47,23.49,23.22,23.24,71214.0,22.7966,22.8161,22.5538,22.5732,71214.0
2022-04-28 11:40:00,23.23,23.33,23.14,23.14,51088.0,22.5635,22.6607,22.4761,22.4761,51088.0
2022-04-28 11:45:00,23.15,23.21,23.1,23.17,23325.0,22.4858,22.5441,22.4373,22.5052,23325.0
2022-04-28 11:50:00,23.15,23.33,23.08,23.25,61788.0,22.4858,22.6607,22.4178,22.5829,61788.0
2022-04-28 11:55:00,23.22,23.27,23.08,23.25,53394.0,22.5538,22.6024,22.4178,22.5829,53394.0
2022-04-28 12:00:00,23.27,23.33,23.09,23.27,40703.0,22.6024,22.6607,22.4275,22.6024,40703.0
2022-04-28 12:05:00,23.25,23.27,23.07,23.2,43086.0,22.5829,22.6024,22.4081,22.5344,43086.0
2022-04-28 12:10:00,23.2,23.47,23.2,23.44,37605.0,22.5344,22.7966,22.5344,22.7675,37605.0
2022-04-28 12:15:00,23.45,23.65,23.45,23.62,55932.0,22.7772,22.9715,22.7772,22.9423,55932.0
2022-04-28 12:20:00,23.62,23.74,23.61,23.72,54508.0,22.9423,23.0589,22.9326,23.0395,54508.0
2022-04-28 12:25:00,23.7,23.85,23.7,23.85,133550.0,23.02,23.1657,23.02,23.1657,133550.0
2022-04-28 12:30:00,23.86,24.0,23.82,23.99,107044.0,23.1754,23.3114,23.1366,23.3017,107044.0
2022-04-28 12:35:00,23.99,24.2,23.99,24.14,168813.0,23.3017,23.5057,23.3017,23.4474,168813.0
2022-04-28 12:40:00,24.14,24.23,24.13,24.22,85583.0,23.4474,23.5348,23.4377,23.5251,85583.0
2022-04-28 12:45:00,24.24,24.49,24.24,24.39,207943.0,23.5445,23.7874,23.5445,23.6902,207943.0
2022-04-28 12:50:00,24.41,24.49,24.27,24.49,199485.0,23.7097,23.7874,23.5737,23.7874,199485.0
2022-04-28 12:55:00,24.48,24.52,24.36,24.46,253328.0,23.7777,23.8165,23.6611,23.7582,253328.0
2022-04-28 13:00:00,24.48,24.7,24.43,24.68,130880.0,23.7777,23.9913,23.7291,23.9719,130880.0
2022-04-28 13:05:00,24.68,24.75,24.57,24.7,93640.0,23.9719,24.0399,23.8651,23.9913,93640.0
2022-04-28 13:10:00,24.7,24.94,24.7,24.92,143973.0,23.9913,24.2245,23.9913,24.205,143973.0
2022-04-28 13:15:00,24.91,24.98,24.67,24.85,121085.0,24.1953,24.2633,23.9622,24.137,121085.0
2022-04-28 13:20:00,24.85,24.87,24.74,24.8,75367.0,24.137,24.1565,24.0302,24.0885,75367.0
2022-04-28 13:25:00,24.8,24.88,24.78,24.83,46055.0,24.0885,24.1662,24.0691,24.1176,46055.0
2022-04-28 13:30:00,24.83,24.97,24.67,24.86,71140.0,24.1176,24.2536,23.9622,24.1468,71140.0
2022-04-28 13:35:00,24.86,25.14,24.84,25.1,213079.0,24.1468,24.4187,24.1273,24.3799,213079.0
2022-04-28 13:40:00,25.11,25.16,24.91,25.01,83510.0,24.3896,24.4381,24.1953,24.2925,83510.0
2022-04-28 13:45:00,25.0,25.1,24.93,25.09,41721.0,24.2827,24.3799,24.2147,24.3702,41721.0
2022-04-28 13:50:00,25.09,25.14,24.97,25.01,141421.0,24.3702,24.4187,24.2536,24.2925,141421.0
2022-04-28 13:55:00,25.01,25.24,25.01,25.22,68006.0,24.2925,24.5159,24.2925,24.4964,68006.0
2022-04-28 14:00:00,25.23,25.25,25.1,25.21,165985.0,24.5061,24.5256,24.3799,24.4867,165985.0
2022-04-28 14:05:00,25.21,25.22,25.02,25.13,52408.0,24.4867,24.4964,24.3022,24.409,52408.0
2022-04-28 14:10:00,25.13,25.24,25.13,25.18,79637.0,24.409,24.5159,24.409,24.4576,79637.0
2022-04-28 14:15:00,25.19,25.3,25.15,25.3,65940.0,24.4673,24.5741,24.4284,24.5741,65940.0
2022-04-28 14:20:00,25.31,25.36,25.18,25.35,38581.0,24.5838,24.6324,24.4576,24.6227,38581.0
2022-04-28 14:25:00,25.36,25.39,25.3,25.37,38585.0,24.6324,24.6615,24.5741,24.6421,38585.0
2022-04-28 14:30:00,25.39,25.57,25.38,25.56,119739.0,24.6615,24.8364,24.6518,24.8267,119739.0
2022-04-28 14:35:00,25.56,25.71,25.56,25.69,137610.0,24.8267,24.9724,24.8267,24.9529,137610.0
2022-04-28 14:40:00,25.69,25.78,25.58,25.78,205825.0,24.9529,25.0404,24.8461,25.0404,205825.0
2022-04-28 14:45:00,25.77,25.84,25.69,25.84,74316.0,25.0306,25.0986,24.9529,25.0986,74316.0
2022-04-28 14:50:00,25.84,25.93,25.62,25.62,111126.0,25.0986,25.1861,24.885,24.885,111126.0
2022-04-28 14:55:00,25.62,25.72,25.57,25.69,130901.0,24.885,24.9821,24.8364,24.9529,130901.0
2022-04-28 15:00:00,25.69,25.81,25.57,25.77,131039.0,24.9529,25.0695,24.8364,25.0306,131039.0
2022-04-28 15:05:00,25.77,26.09,25.77,26.06,135885.0,25.0306,25.3415,25.0306,25.3123,135885.0
2022-04-28 15:10:00,26.08,26.08,25.95,25.98,116385.0,25.3318,25.3318,25.2055,25.2346,116385.0
2022-04-28 15:15:00,25.98,26.16,25.91,26.14,216755.0,25.2346,25.4095,25.1666,25.39,216755.0
2022-04-28 15:20:00,26.16,26.29,26.09,26.29,111351.0,25.4095,25.5357,25.3415,25.5357,111351.0
2022-04-28 15:25:00,26.29,26.29,25.95,25.95,106995.0,25.5357,25.5357,25.2055,25.2055,106995.0
2022-04-28 15:30:00,25.95,25.99,25.74,25.82,217043.0,25.2055,25.2443,25.0015,25.0792,217043.0
2022-04-28 15:35:00,25.82,25.95,25.75,25.86,165454.0,25.0792,25.2055,25.0112,25.1181,165454.0
2022-04-28 15:40:00,25.86,25.98,25.7,25.73,153090.0,25.1181,25.2346,24.9627,24.9918,153090.0
2022-04-28 15:45:00,25.73,25.85,25.55,25.72,170539.0,24.9918,25.1084,24.817,24.9821,170539.0
2022-04-28 15:50:00,25.72,25.73,25.45,25.56,187081.0,24.9821,24.9918,24.7198,24.8267,187081.0
2022-04-28 15:55:00,25.54,25.63,25.33,25.63,265170.0,24.8072,24.8947,24.6033,24.8947,265170.0
2022-04-29 09:30:00,24.28,24.85,24.1,24.85,451446.0,23.5834,24.137,23.4086,24.137,451446.0
2022-04-29 09:35:00,24.88,25.09,24.69,24.87,280429.0,24.1662,24.3702,23.9816,24.1565,280429.0
2022-04-29 09:40:00,24.85,25.1,24.55,24.61,191185.0,24.137,24.3799,23.8456,23.9039,191185.0
2022-04-29 09:45:00,24.66,25.13,24.58,25.09,153857.0,23.9525,24.409,23.8748,24.3702,153857.0
2022-04-29 09:50:00,25.08,25.28,25.02,25.13,126493.0,24.3604,24.5547,24.3022,24.409,126493.0
2022-04-29 09:55:00,25.16,25.95,25.16,25.88,268793.0,24.4381,25.2055,24.4381,25.1375,268793.0
2022-04-29 10:00:00,25.88,25.91,25.48,25.65,158719.0,25.1375,25.1666,24.749,24.9141,158719.0
2022-04-29 10:05:00,25.66,25.66,25.02,25.35,161441.0,24.9238,24.9238,24.3022,24.6227,161441.0
2022-04-29 10:10:00,25.37,25.4,25.1,25.23,59060.0,24.6421,24.6713,24.3799,24.5061,59060.0
2022-04-29 10:15:00,25.23,25.45,24.54,24.65,171373.0,24.5061,24.7198,23.8359,23.9428,171373.0
2022-04-29 10:20:00,24.61,24.84,24.56,24.64,88294.0,23.9039,24.1273,23.8554,23.9331,88294.0
2022-04-29 10:25:00,24.64,24.74,24.24,24.38,112597.0,23.9331,24.0302,23.5445,23.6805,112597.0
2022-04-29 10:30:00,24.36,24.59,24.3,24.37,141648.0,23.6611,23.8845,23.6028,23.6708,141648.0
2022-04-29 10:35:00,24.38,24.46,24.23,24.4,72677.0,23.6805,23.7582,23.5348,23.7,72677.0
2022-04-29 10:40:00,24.38,24.51,24.28,24.36,35041.0,23.6805,23.8068,23.5834,23.6611,35041.0
2022-04-29 10:45:00,24.35,24.38,24.11,24.27,72699.0,23.6514,23.6805,23.4183,23.5737,72699.0
2022-04-29 10:50:00,24.26,24.38,24.14,24.38,45035.0,23.564,23.6805,23.4474,23.6805,45035.0
2022-04-29 10:55:00,24.38,24.55,24.31,24.47,53493.0,23.6805,23.8456,23.6125,23.7679,53493.0
2022-04-29 11:00:00,24.45,24.51,24.32,24.5,34877.0,23.7485,23.8068,23.6222,23.7971,34877.0
2022-04-29 11:05:00,24.5,24.73,24.32,24.4,138493.0,23.7971,24.0205,23.6222,23.7,138493.0
2022-04-29 11:10:00,24.4,24.42,24.16,24.33,66771.0,23.7,23.7194,23.4668,23.632,66771.0
2022-04-29 11:15:00,24.26,24.31,24.21,24.29,25800.0,23.564,23.6125,23.5154,23.5931,25800.0
2022-04-29 11:20:00,24.3,24.49,24.13,24.35,32610.0,23.6028,23.7874,23.4377,23.6514,32610.0
2022-04-29 11:25:00,24.33,24.4,24.25,24.39,30020.0,23.632,23.7,23.5543,23.6902,30020.0
2022-04-29 11:30:00,24.34,24.65,24.29,24.38,69772.0,23.6417,23.9428,23.5931,23.6805,69772.0
2022-04-29 11:35:00,24.37,24.49,24.36,24.4,39405.0,23.6708,23.7874,23.6611,23.7,39405.0
2022-04-29 11:40:00,24.36,24.6,24.32,24.57,38130.0,23.6611,23.8942,23.6222,23.8651,38130.0
2022-04-29 11:45:00,24.57,24.73,24.33,24.42,61234.0,23.8651,24.0205,23.632,23.7194,61234.0
2022-04-29 11:50:00,24.43,24.52,24.3,24.48,40276.0,23.7291,23.8165,23.6028,23.7777,40276.0
2022-04-29 11:55:00,24.47,24.53,24.2,24.2,47468.0,23.7679,23.8262,23.5057,23.5057,47468.0
2022-04-29 12:00:00,24.2,24.23,23.88,23.89,167779.0,23.5057,23.5348,23.1949,23.2046,167779.0
2022-04-29 12:05:00,23.88,23.95,23.8,23.86,60520.0,23.1949,23.2629,23.1172,23.1754,60520.0
2022-04-29 12:10:00,23.83,23.93,23.82,23.85,26403.0,23.1463,23.2434,23.1366,23.1657,26403.0
2022-04-29 12:15:00,23.83,23.88,23.79,23.84,24468.0,23.1463,23.1949,23.1075,23.156,24468.0
2022-04-29 12:20:00,23.88,23.92,23.82,23.92,37074.0,23.1949,23.2337,23.1366,23.2337,37074.0
2022-04-29 12:25:00,23.92,24.0,23.76,23.8,53314.0,23.2337,23.3114,23.0783,23.1172,53314.0
2022-04-29 12:30:00,23.79,23.79,23.68,23.74,50311.0,23.1075,23.1075,23.0006,23.0589,50311.0
2022-04-29 12:35:00,23.75,23.79,23.64,23.71,39215.0,23.0686,23.1075,22.9618,23.0297,39215.0
2022-04-29 12:40:00,23.7,23.71,23.48,23.51,77809.0,23.02,23.0297,22.8063,22.8355,77809.0
2022-04-29 12:45:00,23.51,23.61,23.5,23.59,26719.0,22.8355,22.9326,22.8258,22.9132,26719.0
2022-04-29 12:50:00,23.57,23.59,23.32,23.33,65606.0,22.8938,22.9132,22.6509,22.6607,65606.0
2022-04-29 12:55:00,23.36,23.44,23.31,23.38,35648.0,22.6898,22.7675,22.6412,22.7092,35648.0
2022-04-29 13:00:00,23.36,23.65,23.36,23.58,56378.0,22.6898,22.9715,22.6898,22.9035,56378.0
2022-04-29 13:05:00,23.57,23.58,23.38,23.38,73697.0,22.8938,22.9035,22.7092,22.7092,73697.0
2022-04-29 13:10:00,23.38,23.44,23.35,23.44,24349.0,22.7092,22.7675,22.6801,22.7675,24349.0
2022-04-29 13:15:00,23.46,23.59,23.44,23.57,39773.0,22.7869,22.9132,22.7675,22.8938,39773.0
2022-04-29 13:20:00,23.56,23.7,23.48,23.69,55361.0,22.8841,23.02,22.8063,23.0103,55361.0
2022-04-29 13:25:00,23.68,23.77,23.56,23.64,35549.0,23.0006,23.088,22.8841,22.9618,35549.0
2022-04-29 13:30:00,23.62,23.76,23.61,23.76,32575.0,22.9423,23.0783,22.9326,23.0783,32575.0
2022-04-29 13:35:00,23.74,23.89,23.65,23.65,41716.0,23.0589,23.2046,22.9715,22.9715,41716.0
2022-04-29 13:40:00,23.66,23.68,23.45,23.51,47539.0,22.9812,23.0006,22.7772,22.8355,47539.0
2022-04-29 13:45:00,23.51,23.51,23.34,23.41,32755.0,22.8355,22.8355,22.6704,22.7384,32755.0
2022-04-29 13:50:00,23.42,23.52,23.4,23.47,15462.0,22.7481,22.8452,22.7286,22.7966,15462.0
2022-04-29 13:55:00,23.45,23.47,23.39,23.44,20905.0,22.7772,22.7966,22.7189,22.7675,20905.0
2022-04-29 14:00:00,23.42,23.43,23.23,23.31,53925.0,22.7481,22.7578,22.5635,22.6412,53925.0
2022-04-29 14:05:00,23.31,23.34,23.22,23.22,33297.0,22.6412,22.6704,22.5538,22.5538,33297.0
2022-04-29 14:10:00,23.22,23.3,23.14,23.27,44712.0,22.5538,22.6315,22.4761,22.6024,44712.0
2022-04-29 14:15:00,23.28,23.49,23.23,23.28,45840.0,22.6121,22.8161,22.5635,22.6121,45840.0
2022-04-29 14:20:00,23.26,23.26,23.14,23.16,32460.0,22.5927,22.5927,22.4761,22.4955,32460.0
2022-04-29 14:25:00,23.16,23.24,23.14,23.2,25599.0,22.4955,22.5732,22.4761,22.5344,25599.0
2022-04-29 14:30:00,23.2,23.31,23.16,23.19,31378.0,22.5344,22.6412,22.4955,22.5247,31378.0
2022-04-29 14:35:00,23.18,23.23,23.04,23.05,61851.0,22.515,22.5635,22.379,22.3887,61851.0
2022-04-29 14:40:00,23.06,23.1,23.02,23.07,39438.0,22.3984,22.4373,22.3595,22.4081,39438.0
2022-04-29 14:45:00,23.09,23.09,22.87,22.88,94322.0,22.4275,22.4275,22.2138,22.2236,94322.0
2022-04-29 14:50:00,22.89,22.92,22.8,22.8,47720.0,22.2333,22.2624,22.1459,22.1459,47720.0
2022-04-29 14:55:00,22.81,23.02,22.76,22.94,69848.0,22.1556,22.3595,22.107,22.2818,69848.0
2022-04-29 15:00:00,22.94,23.0,22.82,22.86,43670.0,22.2818,22.3401,22.1653,22.2041,43670.0
2022-04-29 15:05:00,22.85,22.85,22.62,22.63,77566.0,22.1944,22.1944,21.971,21.9807,77566.0
2022-04-29 15:10:00,22.63,22.73,22.55,22.56,69953.0,21.9807,22.0779,21.903,21.9127,69953.0
2022-04-29 15:15:00,22.56,22.86,22.56,22.82,57184.0,21.9127,22.2041,21.9127,22.1653,57184.0
2022-04-29 15:20:00,22.85,22.86,22.68,22.77,58113.0,22.1944,22.2041,22.0293,22.1167,58113.0
2022-04-29 15:25:00,22.77,22.85,22.57,22.59,60695.0,22.1167,22.1944,21.9225,21.9419,60695.0
2022-04-29 15:30:00,22.59,22.82,22.56,22.7,87219.0,21.9419,22.1653,21.9127,22.0487,87219.0
2022-04-29 15:35:00,22.69,22.81,22.57,22.68,68931.0,22.039,22.1556,21.9225,22.0293,68931.0
2022-04-29 15:40:00,22.68,22.82,22.61,22.63,53314.0,22.0293,22.1653,21.9613,21.9807,53314.0
2022-04-29 15:45:00,22.62,22.67,22.5,22.52,200437.0,21.971,22.0196,21.8545,21.8739,200437.0
2022-04-29 15:50:00,22.51,22.57,22.21,22.3,626981.0,21.8642,21.9225,21.5728,21.6602,626981.0
2022-04-29 15:55:00,22.3,22.34,22.11,22.24,471134.0,21.6602,21.6991,21.4757,21.6019,471134.0
2022-05-02 09:30:00,22.38,22.78,22.3,22.5,376153.0,21.7379,22.1264,21.6602,21.8545,376153.0
2022-05-02 09:35:00,22.46,22.68,22.05,22.63,242477.0,21.8156,22.0293,21.4174,21.9807,242477.0
2022-05-02 09:40:00,22.64,23.53,22.45,23.43,386864.0,21.9904,22.8549,21.8059,22.7578,386864.0
2022-05-02 09:45:00,23.41,23.6,23.11,23.13,265459.0,22.7384,22.9229,22.447,22.4664,265459.0
2022-05-02 09:50:00,23.13,23.35,22.95,23.34,108279.0,22.4664,22.6801,22.2916,22.6704,108279.0
2022-05-02 09:55:00,23.33,23.6,23.13,23.15,112948.0,22.6607,22.9229,22.4664,22.4858,112948.0
2022-05-02 10:00:00,23.14,23.28,22.9,23.18,143236.0,22.4761,22.6121,22.243,22.515,143236.0
2022-05-02 10:05:00,23.15,23.15,22.6,22.66,142798.0,22.4858,22.4858,21.9516,22.0099,142798.0
2022-05-02 10:10:00,22.64,22.85,22.39,22.4,141067.0,21.9904,22.1944,21.7476,21.7573,141067.0
2022-05-02 10:15:00,22.39,22.82,22.36,22.74,81470.0,21.7476,22.1653,21.7185,22.0876,81470.0
2022-05-02 10:20:00,22.73,23.1,22.69,23.04,88700.0,22.0779,22.4373,22.039,22.379,88700.0
2022-05-02 10:25:00,23.03,23.52,22.96,23.41,138358.0,22.3693,22.8452,22.3013,22.7384,138358.0
2022-05-02 10:30:00,23.44,23.68,23.43,23.54,103657.0,22.7675,23.0006,22.7578,22.8646,103657.0
2022-05-02 10:35:00,23.54,23.6,23.32,23.44,66652.0,22.8646,22.9229,22.6509,22.7675,66652.0
2022-05-02 10:40:00,23.45,23.65,23.31,23.35,423847.0,22.7772,22.9715,22.6412,22.6801,423847.0
2022-05-02 10:45:00,23.33,23.33,23.02,23.11,134315.0,22.6607,22.6607,22.3595,22.447,134315.0
2022-05-02 10:50:00,23.12,23.2,22.99,23.02,45962.0,22.4567,22.5344,22.3304,22.3595,45962.0
2022-05-02 10:55:00,23.01,23.24,22.83,22.86,78150.0,22.3498,22.5732,22.175,22.2041,78150.0
2022-05-02 11:00:00,22.86,22.93,22.7,22.71,64994.0,22.2041,22.2721,22.0487,22.0584,64994.0
2022-05-02 11:05:00,22.7,22.99,22.69,22.92,53339.0,22.0487,22.3304,22.039,22.2624,53339.0
2022-05-02 11:10:00,22.94,23.19,22.89,23.19,210633.0,22.2818,22.5247,22.2333,22.5247,210633.0
2022-05-02 11:15:00,23.17,23.18,22.62,22.72,75576.0,22.5052,22.515,21.971,22.0682,75576.0
2022-05-02 11:20:00,22.7,22.87,22.65,22.83,42696.0,22.0487,22.2138,22.0002,22.175,42696.0
2022-05-02 11:25:00,22.81,23.06,22.74,22.93,43843.0,22.1556,22.3984,22.0876,22.2721,43843.0
2022-05-02 11:30:00,22.94,23.14,22.79,23.05,70822.0,22.2818,22.4761,22.1361,22.3887,70822.0
2022-05-02 11:35:00,23.06,23.14,22.73,22.77,79322.0,22.3984,22.4761,22.0779,22.1167,79322.0
2022-05-02 11:40:00,22.75,22.95,22.66,22.8,51920.0,22.0973,22.2916,22.0099,22.1459,51920.0
2022-05-02 11:45:00,22.81,22.98,22.73,22.84,34773.0,22.1556,22.3207,22.0779,22.1847,34773.0
2022-05-02 11:50:00,22.8,23.06,22.8,23.01,28923.0,22.1459,22.3984,22.1459,22.3498,28923.0
2022-05-02 11:55:00,23.02,23.25,22.97,23.18,66991.0,22.3595,22.5829,22.311,22.515,66991.0
2022-05-02 12:00:00,23.18,23.3,22.79,22.87,75065.0,22.515,22.6315,22.1361,22.2138,75065.0
2022-05-02 12:05:00,22.85,23.03,22.85,23.03,34405.0,22.1944,22.3693,22.1944,22.3693,34405.0
2022-05-02 12:10:00,23.03,23.17,23.03,23.15,16093.0,22.3693,22.5052,22.3693,22.4858,16093.0
2022-05-02 12:15:00,23.13,23.34,23.05,23.33,190133.0,22.4664,22.6704,22.3887,22.6607,190133.0
2022-05-02 12:20:00,23.34,23.49,23.3,23.32,237226.0,22.6704,22.8161,22.6315,22.6509,237226.0
2022-05-02 12:25:00,23.31,23.34,23.17,23.3,52609.0,22.6412,22.6704,22.5052,22.6315,52609.0
2022-05-02 12:30:00,23.32,23.43,23.21,23.43,65509.0,22.6509,22.7578,22.5441,22.7578,65509.0
2022-05-02 12:35:00,23.43,23.49,23.08,23.11,54006.0,22.7578,22.8161,22.4178,22.447,54006.0
2022-05-02 12:40:00,23.11,23.22,23.01,23.06,22401.0,22.447,22.5538,22.3498,22.3984,22401.0
2022-05-02 12:45:00,23.06,23.08,22.96,22.96,48371.0,22.3984,22.4178,22.3013,22.3013,48371.0
2022-05-02 12:50:00,22.95,23.01,22.79,22.8,43940.0,22.2916,22.3498,22.1361,22.1459,43940.0
2022-05-02 12:55:00,22.81,22.91,22.57,22.63,87541.0,22.1556,22.2527,21.9225,21.9807,87541.0
2022-05-02 13:00:00,22.65,22.65,22.38,22.39,163151.0,22.0002,22.0002,21.7379,21.7476,163151.0
2022-05-02 13:05:00,22.42,22.67,22.39,22.55,97633.0,21.7768,22.0196,21.7476,21.903,97633.0
2022-05-02 13:10:00,22.53,22.72,22.46,22.56,29224.0,21.8836,22.0682,21.8156,21.9127,29224.0
2022-05-02 13:15:00,22.56,22.56,22.41,22.46,31079.0,21.9127,21.9127,21.767,21.8156,31079.0
2022-05-02 13:20:00,22.42,22.43,22.31,22.37,46296.0,21.7768,21.7865,21.6699,21.7282,46296.0
2022-05-02 13:25:00,22.36,22.49,22.35,22.4,28709.0,21.7185,21.8448,21.7088,21.7573,28709.0
2022-05-02 13:30:00,22.4,22.58,22.35,22.4,33800.0,21.7573,21.9322,21.7088,21.7573,33800.0
2022-05-02 13:35:00,22.39,22.43,22.23,22.25,38103.0,21.7476,21.7865,21.5922,21.6116,38103.0
2022-05-02 13:40:00,22.24,22.31,22.08,22.08,47547.0,21.6019,21.6699,21.4465,21.4465,47547.0
2022-05-02 13:45:00,22.08,22.11,21.91,21.92,155472.0,21.4465,21.4757,21.2814,21.2911,155472.0
2022-05-02 13:50:00,21.91,22.05,21.91,22.04,23325.0,21.2814,21.4174,21.2814,21.4077,23325.0
2022-05-02 13:55:00,22.06,22.22,22.05,22.21,53511.0,21.4271,21.5825,21.4174,21.5728,53511.0
2022-05-02 14:00:00,22.2,22.47,22.11,22.47,44176.0,21.5631,21.8253,21.4757,21.8253,44176.0
2022-05-02 14:05:00,22.45,22.49,22.26,22.27,33500.0,21.8059,21.8448,21.6214,21.6311,33500.0
2022-05-02 14:10:00,22.29,22.32,21.95,21.96,36423.0,21.6505,21.6796,21.3202,21.33,36423.0
2022-05-02 14:15:00,21.95,21.98,21.82,21.86,102072.0,21.3202,21.3494,21.194,21.2328,102072.0
2022-05-02 14:20:00,21.85,22.05,21.82,22.04,26092.0,21.2231,21.4174,21.194,21.4077,26092.0
2022-05-02 14:25:00,22.01,22.03,21.91,22.02,27040.0,21.3785,21.3979,21.2814,21.3882,27040.0
2022-05-02 14:30:00,22.02,22.27,21.97,22.23,44161.0,21.3882,21.6311,21.3397,21.5922,44161.0
2022-05-02 14:35:00,22.21,22.24,22.06,22.13,21660.0,21.5728,21.6019,21.4271,21.4951,21660.0
2022-05-02 14:40:00,22.13,22.18,21.94,22.05,25167.0,21.4951,21.5436,21.3105,21.4174,25167.0
2022-05-02 14:45:00,22.07,22.5,22.07,22.5,39301.0,21.4368,21.8545,21.4368,21.8545,39301.0
2022-05-02 14:50:00,22.5,22.81,22.4,22.71,77083.0,21.8545,22.1556,21.7573,22.0584,77083.0
2022-05-02 14:55:00,22.7,22.74,22.43,22.53,54587.0,22.0487,22.0876,21.7865,21.8836,54587.0
2022-05-02 15:00:00,22.52,22.83,22.5,22.73,51721.0,21.8739,22.175,21.8545,22.0779,51721.0
2022-05-02 15:05:00,22.76,23.02,22.68,22.94,68444.0,22.107,22.3595,22.0293,22.2818,68444.0
2022-05-02 15:10:00,22.99,23.34,22.99,23.3,131986.0,22.3304,22.6704,22.3304,22.6315,131986.0
2022-05-02 15:15:00,23.3,23.43,23.21,23.35,77789.0,22.6315,22.7578,22.5441,22.6801,77789.0
2022-05-02 15:20:00,23.36,23.63,23.36,23.61,239471.0,22.6898,22.952,22.6898,22.9326,239471.0
2022-05-02 15:25:00,23.61,23.7,23.44,23.56,182742.0,22.9326,23.02,22.7675,22.8841,182742.0
2022-05-02 15:30:00,23.56,23.93,23.56,23.93,205514.0,22.8841,23.2434,22.8841,23.2434,205514.0
2022-05-02 15:35:00,23.94,24.01,23.76,23.86,244228.0,23.2532,23.3211,23.0783,23.1754,244228.0
2022-05-02 15:40:00,23.86,24.04,23.72,23.74,204797.0,23.1754,23.3503,23.0395,23.0589,204797.0
2022-05-02 15:45:00,23.73,24.14,23.69,24.14,243320.0,23.0492,23.4474,23.0103,23.4474,243320.0
2022-05-02 15:50:00,24.12,24.52,24.08,24.47,272681.0,23.428,23.8165,23.3891,23.7679,272681.0
2022-05-02 15:55:00,24.47,24.55,24.4,24.5,278084.0,23.7679,23.8456,23.7,23.7971,278084.0
2022-05-03 09:30:00,24.33,24.47,23.91,24.32,383866.0,23.632,23.7679,23.224,23.6222,383866.0
2022-05-03 09:35:00,24.3,24.3,23.75,23.94,218971.0,23.6028,23.6028,23.0686,23.2532,218971.0
2022-05-03 09:40:00,23.98,24.33,23.96,24.1,94176.0,23.292,23.632,23.2726,23.4086,94176.0
2022-05-03 09:45:00,24.06,24.09,23.83,23.96,80471.0,23.3697,23.3988,23.1463,23.2726,80471.0
2022-05-03 09:50:00,23.96,24.37,23.9,24.31,135552.0,23.2726,23.6708,23.2143,23.6125,135552.0
2022-05-03 09:55:00,24.32,24.72,24.17,24.72,166646.0,23.6222,24.0108,23.4766,24.0108,166646.0
2022-05-03 10:00:00,24.73,25.23,24.73,25.14,340188.0,24.0205,24.5061,24.0205,24.4187,340188.0
2022-05-03 10:05:00,25.14,25.19,24.7,24.83,151252.0,24.4187,24.4673,23.9913,24.1176,151252.0
2022-05-03 10:10:00,24.8,24.95,24.68,24.8,98837.0,24.0885,24.2342,23.9719,24.0885,98837.0
2022-05-03 10:15:00,24.82,24.82,24.37,24.58,162323.0,24.1079,24.1079,23.6708,23.8748,162323.0
2022-05-03 10:20:00,24.58,24.71,24.45,24.53,87447.0,23.8748,24.0011,23.7485,23.8262,87447.0
2022-05-03 10:25:00,24.55,24.93,24.49,24.83,89543.0,23.8456,24.2147,23.7874,24.1176,89543.0
2022-05-03 10:30:00,24.85,25.07,24.52,25.0,126408.0,24.137,24.3507,23.8165,24.2827,126408.0
2022-05-03 10:35:00,25.03,25.03,24.61,24.64,51108.0,24.3119,24.3119,23.9039,23.9331,51108.0
2022-05-03 10:40:00,24.64,24.65,24.25,24.25,140066.0,23.9331,23.9428,23.5543,23.5543,140066.0
2022-05-03 10:45:00,24.26,24.35,24.18,24.29,54105.0,23.564,23.6514,23.4863,23.5931,54105.0
2022-05-03 10:50:00,24.29,24.5,24.25,24.38,48296.0,23.5931,23.7971,23.5543,23.6805,48296.0
2022-05-03 10:55:00,24.36,24.5,24.23,24.37,46544.0,23.6611,23.7971,23.5348,23.6708,46544.0
2022-05-03 11:00:00,24.38,24.51,24.2,24.5,51629.0,23.6805,23.8068,23.5057,23.7971,51629.0
2022-05-03 11:05:00,24.6,24.98,24.5,24.96,120999.0,23.8942,24.2633,23.7971,24.2439,120999.0
2022-05-03 11:10:00,24.98,24.98,24.59,24.79,26775.0,24.2633,24.2633,23.8845,24.0788,26775.0
2022-05-03 11:15:00,24.8,24.86,24.58,24.81,30470.0,24.0885,24.1468,23.8748,24.0982,30470.0
2022-05-03 11:20:00,24.84,25.18,24.84,25.14,159442.0,24.1273,24.4576,24.1273,24.4187,159442.0
2022-05-03 11:25:00,25.13,25.19,24.9,24.95,45043.0,24.409,24.4673,24.1856,24.2342,45043.0
2022-05-03 11:30:00,24.98,25.09,24.92,24.95,25640.0,24.2633,24.3702,24.205,24.2342,25640.0
2022-05-03 11:35:00,24.95,24.95,24.73,24.74,122982.0,24.2342,24.2342,24.0205,24.0302,122982.0
2022-05-03 11:40:00,24.75,24.96,24.75,24.83,35261.0,24.0399,24.2439,24.0399,24.1176,35261.0
2022-05-03 11:45:00,24.81,24.92,24.72,24.86,23780.0,24.0982,24.205,24.0108,24.1468,23780.0
2022-05-03 11:50:00,24.91,25.03,24.81,24.98,26428.0,24.1953,24.3119,24.0982,24.2633,26428.0
2022-05-03 11:55:00,24.95,25.07,24.89,25.05,64650.0,24.2342,24.3507,24.1759,24.3313,64650.0
2022-05-03 12:00:00,25.05,25.21,24.97,25.12,57370.0,24.3313,24.4867,24.2536,24.3993,57370.0
2022-05-03 12:05:00,25.11,25.11,24.52,24.59,123995.0,24.3896,24.3896,23.8165,23.8845,123995.0
2022-05-03 12:10:00,24.6,24.84,24.55,24.81,80001.0,23.8942,24.1273,23.8456,24.0982,80001.0
2022-05-03 12:15:00,24.82,24.89,24.75,24.85,214561.0,24.1079,24.1759,24.0399,24.137,214561.0
2022-05-03 12:20:00,24.84,24.92,24.78,24.82,27562.0,24.1273,24.205,24.0691,24.1079,27562.0
2022-05-03 12:25:00,24.85,24.98,24.73,24.75,55266.0,24.137,24.2633,24.0205,24.0399,55266.0
2022-05-03 12:30:00,24.72,24.84,24.6,24.74,70552.0,24.0108,24.1273,23.8942,24.0302,70552.0
2022-05-03 12:35:00,24.76,24.9,24.7,24.82,35467.0,24.0496,24.1856,23.9913,24.1079,35467.0
2022-05-03 12:40:00,24.79,25.01,24.75,24.89,83967.0,24.0788,24.2925,24.0399,24.1759,83967.0
2022-05-03 12:45:00,24.9,25.1,24.78,24.95,34500.0,24.1856,24.3799,24.0691,24.2342,34500.0
2022-05-03 12:50:00,24.92,25.06,24.91,24.96,30268.0,24.205,24.341,24.1953,24.2439,30268.0
2022-05-03 12:55:00,24.93,25.11,24.83,25.07,17779.0,24.2147,24.3896,24.1176,24.3507,17779.0
2022-05-03 13:00:00,25.09,25.31,25.03,25.08,97577.0,24.3702,24.5838,24.3119,24.3604,97577.0
2022-05-03 13:05:00,25.07,25.19,25.01,25.17,20446.0,24.3507,24.4673,24.2925,24.4479,20446.0
2022-05-03 13:10:00,25.18,25.36,25.15,25.32,68925.0,24.4576,24.6324,24.4284,24.5936,68925.0
2022-05-03 13:15:00,25.34,25.48,25.34,25.42,63206.0,24.613,24.749,24.613,24.6907,63206.0
2022-05-03 13:20:00,25.43,25.56,25.28,25.4,160191.0,24.7004,24.8267,24.5547,24.6713,160191.0
2022-05-03 13:25:00,25.4,25.45,25.29,25.42,22526.0,24.6713,24.7198,24.5644,24.6907,22526.0
2022-05-03 13:30:00,25.44,25.56,25.38,25.56,38150.0,24.7101,24.8267,24.6518,24.8267,38150.0
2022-05-03 13:35:00,25.54,25.65,25.52,25.63,71428.0,24.8072,24.9141,24.7878,24.8947,71428.0
2022-05-03 13:40:00,25.63,25.66,25.5,25.65,37793.0,24.8947,24.9238,24.7684,24.9141,37793.0
2022-05-03 13:45:00,25.65,25.68,25.52,25.59,36796.0,24.9141,24.9432,24.7878,24.8558,36796.0
2022-05-03 13:50:00,25.59,25.61,25.43,25.48,37954.0,24.8558,24.8752,24.7004,24.749,37954.0
2022-05-03 13:55:00,25.49,25.51,25.42,25.44,42509.0,24.7587,24.7781,24.6907,24.7101,42509.0
2022-05-03 14:00:00,25.41,25.47,25.2,25.28,82333.0,24.681,24.7393,24.477,24.5547,82333.0
2022-05-03 14:05:00,25.28,25.28,25.09,25.16,39192.0,24.5547,24.5547,24.3702,24.4381,39192.0
2022-05-03 14:10:00,25.15,25.16,24.96,24.98,56667.0,24.4284,24.4381,24.2439,24.2633,56667.0
2022-05-03 14:15:00,24.95,24.95,24.74,24.8,69182.0,24.2342,24.2342,24.0302,24.0885,69182.0
2022-05-03 14:20:00,24.77,24.85,24.69,24.82,45429.0,24.0593,24.137,23.9816,24.1079,45429.0
2022-05-03 14:25:00,24.83,24.86,24.74,24.75,17125.0,24.1176,24.1468,24.0302,24.0399,17125.0
2022-05-03 14:30:00,24.78,24.95,24.73,24.95,36146.0,24.0691,24.2342,24.0205,24.2342,36146.0
2022-05-03 14:35:00,24.93,25.09,24.77,24.79,52641.0,24.2147,24.3702,24.0593,24.0788,52641.0
2022-05-03 14:40:00,24.82,24.95,24.43,24.9,75576.0,24.1079,24.2342,23.7291,24.1856,75576.0
2022-05-03 14:45:00,24.89,24.98,24.64,24.89,49756.0,24.1759,24.2633,23.9331,24.1759,49756.0
2022-05-03 14:50:00,24.89,25.14,24.84,25.05,36581.0,24.1759,24.4187,24.1273,24.3313,36581.0
2022-05-03 14:55:00,25.07,25.37,24.99,25.35,83608.0,24.3507,24.6421,24.273,24.6227,83608.0
2022-05-03 15:00:00,25.37,25.37,25.19,25.25,45468.0,24.6421,24.6421,24.4673,24.5256,45468.0
2022-05-03 15:05:00,25.25,25.49,25.22,25.4,32136.0,24.5256,24.7587,24.4964,24.6713,32136.0
2022-05-03 15:10:00,25.43,25.52,25.34,25.47,37838.0,24.7004,24.7878,24.613,24.7393,37838.0
2022-05-03 15:15:00,25.48,25.48,25.2,25.22,44344.0,24.749,24.749,24.477,24.4964,44344.0
2022-05-03 15:20:00,25.22,25.41,25.03,25.19,50359.0,24.4964,24.681,24.3119,24.4673,50359.0
2022-05-03 15:25:00,25.21,25.26,25.1,25.15,17912.0,24.4867,24.5353,24.3799,24.4284,17912.0
2022-05-03 15:30:00,25.18,25.31,25.03,25.23,26880.0,24.4576,24.5838,24.3119,24.5061,26880.0
2022-05-03 15:35:00,25.25,25.3,24.97,25.05,56228.0,24.5256,24.5741,24.2536,24.3313,56228.0
2022-05-03 15:40:00,24.98,24.99,24.77,24.92,41020.0,24.2633,24.273,24.0593,24.205,41020.0
2022-05-03 15:45:00,24.91,25.11,24.8,24.95,66906.0,24.1953,24.3896,24.0885,24.2342,66906.0
2022-05-03 15:50:00,24.93,25.16,24.73,25.1,62558.0,24.2147,24.4381,24.0205,24.3799,62558.0
2022-05-03 15:55:00,25.12,25.16,25.02,25.11,104753.0,24.3993,24.4381,24.3022,24.3896,104753.0
2022-05-04 09:30:00,25.69,25.79,25.2,25.26,356281.0,24.9529,25.0501,24.477,24.5353,356281.0
2022-05-04 09:35:00,25.26,25.6,25.15,25.42,147373.0,24.5353,24.8655,24.4284,24.6907,147373.0
2022-05-04 09:40:00,25.41,25.59,25.17,25.27,141269.0,24.681,24.8558,24.4479,24.545,141269.0
2022-05-04 09:45:00,25.28,25.45,25.1,25.42,183834.0,24.5547,24.7198,24.3799,24.6907,183834.0
2022-05-04 09:50:00,25.44,25.58,25.24,25.28,205564.0,24.7101,24.8461,24.5159,24.5547,205564.0
2022-05-04 09:55:00,25.25,25.39,24.98,25.0,139739.0,24.5256,24.6615,24.2633,24.2827,139739.0
2022-05-04 10:00:00,24.99,25.08,24.59,24.6,423852.0,24.273,24.3604,23.8845,23.8942,423852.0
2022-05-04 10:05:00,24.61,24.7,24.47,24.53,150543.0,23.9039,23.9913,23.7679,23.8262,150543.0
2022-05-04 10:10:00,24.56,24.79,24.47,24.54,66610.0,23.8554,24.0788,23.7679,23.8359,66610.0
2022-05-04 10:15:00,24.5,24.5,24.32,24.37,136374.0,23.7971,23.7971,23.6222,23.6708,136374.0
2022-05-04 10:20:00,24.38,24.57,24.25,24.46,94742.0,23.6805,23.8651,23.5543,23.7582,94742.0
2022-05-04 10:25:00,24.43,24.63,24.39,24.54,125161.0,23.7291,23.9234,23.6902,23.8359,125161.0
2022-05-04 10:30:00,24.53,24.6,24.29,24.34,61930.0,23.8262,23.8942,23.5931,23.6417,61930.0
2022-05-04 10:35:00,24.4,24.57,24.32,24.35,37802.0,23.7,23.8651,23.6222,23.6514,37802.0
2022-05-04 10:40:00,24.35,24.5,24.28,24.39,46159.0,23.6514,23.7971,23.5834,23.6902,46159.0
2022-05-04 10:45:00,24.4,24.5,24.26,24.27,58492.0,23.7,23.7971,23.564,23.5737,58492.0
2022-05-04 10:50:00,24.25,24.27,24.06,24.14,106770.0,23.5543,23.5737,23.3697,23.4474,106770.0
2022-05-04 10:55:00,24.14,24.21,23.98,24.08,71519.0,23.4474,23.5154,23.292,23.3891,71519.0
2022-05-04 11:00:00,24.1,24.11,23.84,23.86,83259.0,23.4086,23.4183,23.156,23.1754,83259.0
2022-05-04 11:05:00,23.84,23.95,23.81,23.95,47151.0,23.156,23.2629,23.1269,23.2629,47151.0
2022-05-04 11:10:00,23.93,23.95,23.65,23.68,81492.0,23.2434,23.2629,22.9715,23.0006,81492.0
2022-05-04 11:15:00,23.66,23.83,23.65,23.81,60228.0,22.9812,23.1463,22.9715,23.1269,60228.0
2022-05-04 11:20:00,23.85,23.85,23.75,23.78,50925.0,23.1657,23.1657,23.0686,23.0977,50925.0
2022-05-04 11:25:00,23.78,23.83,23.59,23.66,63409.0,23.0977,23.1463,22.9132,22.9812,63409.0
2022-05-04 11:30:00,23.66,23.7,23.46,23.49,136586.0,22.9812,23.02,22.7869,22.8161,136586.0
2022-05-04 11:35:00,23.5,23.54,23.42,23.47,73896.0,22.8258,22.8646,22.7481,22.7966,73896.0
2022-05-04 11:40:00,23.48,23.55,23.34,23.38,53927.0,22.8063,22.8743,22.6704,22.7092,53927.0
2022-05-04 11:45:00,23.37,23.54,23.31,23.52,54898.0,22.6995,22.8646,22.6412,22.8452,54898.0
2022-05-04 11:50:00,23.51,23.77,23.43,23.77,40983.0,22.8355,23.088,22.7578,23.088,40983.0
2022-05-04 11:55:00,23.78,23.84,23.68,23.75,52460.0,23.0977,23.156,23.0006,23.0686,52460.0
2022-05-04 12:00:00,23.76,23.81,23.69,23.73,51069.0,23.0783,23.1269,23.0103,23.0492,51069.0
2022-05-04 12:05:00,23.74,23.96,23.74,23.9,52691.0,23.0589,23.2726,23.0589,23.2143,52691.0
2022-05-04 12:10:00,23.9,23.9,23.74,23.84,82422.0,23.2143,23.2143,23.0589,23.156,82422.0
2022-05-04 12:15:00,23.85,24.17,23.8,24.12,98222.0,23.1657,23.4766,23.1172,23.428,98222.0
2022-05-04 12:20:00,24.11,24.59,24.11,24.49,150328.0,23.4183,23.8845,23.4183,23.7874,150328.0
2022-05-04 12:25:00,24.5,24.71,24.45,24.61,95002.0,23.7971,24.0011,23.7485,23.9039,95002.0
2022-05-04 12:30:00,24.62,24.66,24.47,24.55,78169.0,23.9136,23.9525,23.7679,23.8456,78169.0
2022-05-04 12:35:00,24.55,24.76,24.55,24.75,59367.0,23.8456,24.0496,23.8456,24.0399,59367.0
2022-05-04 12:40:00,24.77,24.78,24.56,24.73,55075.0,24.0593,24.0691,23.8554,24.0205,55075.0
2022-05-04 12:45:00,24.74,24.74,24.52,24.55,45939.0,24.0302,24.0302,23.8165,23.8456,45939.0
2022-05-04 12:50:00,24.52,24.75,24.48,24.75,46315.0,23.8165,24.0399,23.7777,24.0399,46315.0
2022-05-04 12:55:00,24.76,24.83,24.63,24.82,67475.0,24.0496,24.1176,23.9234,24.1079,67475.0
2022-05-04 13:00:00,24.82,25.03,24.78,24.98,103570.0,24.1079,24.3119,24.0691,24.2633,103570.0
2022-05-04 13:05:00,24.96,24.96,24.72,24.77,45105.0,24.2439,24.2439,24.0108,24.0593,45105.0
2022-05-04 13:10:00,24.75,24.75,24.6,24.75,43541.0,24.0399,24.0399,23.8942,24.0399,43541.0
2022-05-04 13:15:00,24.76,24.81,24.72,24.75,30275.0,24.0496,24.0982,24.0108,24.0399,30275.0
2022-05-04 13:20:00,24.77,24.9,24.72,24.79,49704.0,24.0593,24.1856,24.0108,24.0788,49704.0
2022-05-04 13:25:00,24.8,24.81,24.71,24.73,21397.0,24.0885,24.0982,24.0011,24.0205,21397.0
2022-05-04 13:30:00,24.73,24.87,24.66,24.84,51399.0,24.0205,24.1565,23.9525,24.1273,51399.0
2022-05-04 13:35:00,24.89,24.92,24.62,24.68,57127.0,24.1759,24.205,23.9136,23.9719,57127.0
2022-05-04 13:40:00,24.64,24.7,24.56,24.67,40518.0,23.9331,23.9913,23.8554,23.9622,40518.0
2022-05-04 13:45:00,24.65,24.67,24.53,24.53,43393.0,23.9428,23.9622,23.8262,23.8262,43393.0
2022-05-04 13:50:00,24.52,24.59,24.52,24.56,408125.0,23.8165,23.8845,23.8165,23.8554,408125.0
2022-05-04 13:55:00,24.55,25.04,24.53,24.92,134181.0,23.8456,24.3216,23.8262,24.205,134181.0
2022-05-04 14:00:00,24.9,25.39,24.55,25.26,314201.0,24.1856,24.6615,23.8456,24.5353,314201.0
2022-05-04 14:05:00,25.24,25.57,24.34,24.78,339281.0,24.5159,24.8364,23.6417,24.0691,339281.0
2022-05-04 14:10:00,24.8,25.03,24.61,24.78,156632.0,24.0885,24.3119,23.9039,24.0691,156632.0
2022-05-04 14:15:00,24.79,24.84,24.4,24.5,74748.0,24.0788,24.1273,23.7,23.7971,74748.0
2022-05-04 14:20:00,24.5,24.64,24.11,24.58,161616.0,23.7971,23.9331,23.4183,23.8748,161616.0
2022-05-04 14:25:00,24.53,25.13,24.5,25.0,168761.0,23.8262,24.409,23.7971,24.2827,168761.0
2022-05-04 14:30:00,25.0,25.08,23.82,23.84,272386.0,24.2827,24.3604,23.1366,23.156,272386.0
2022-05-04 14:35:00,23.85,24.44,23.73,24.31,192230.0,23.1657,23.7388,23.0492,23.6125,192230.0
2022-05-04 14:40:00,24.26,25.27,24.13,25.13,284692.0,23.564,24.545,23.4377,24.409,284692.0
2022-05-04 14:45:00,25.18,26.07,25.15,25.84,498357.0,24.4576,25.322,24.4284,25.0986,498357.0
2022-05-04 14:50:00,25.85,26.3,25.67,26.28,307805.0,25.1084,25.5454,24.9335,25.526,307805.0
2022-05-04 14:55:00,26.29,26.53,26.06,26.43,291954.0,25.5357,25.7688,25.3123,25.6717,291954.0
2022-05-04 15:00:00,26.45,26.66,26.34,26.62,242575.0,25.6911,25.8951,25.5843,25.8563,242575.0
2022-05-04 15:05:00,26.64,26.94,26.61,26.88,226901.0,25.8757,26.1671,25.8465,26.1088,226901.0
2022-05-04 15:10:00,26.89,27.34,26.88,27.34,304535.0,26.1185,26.5556,26.1088,26.5556,304535.0
2022-05-04 15:15:00,27.33,27.64,27.18,27.25,302108.0,26.5459,26.847,26.4002,26.4682,302108.0
2022-05-04 15:20:00,27.27,27.6,27.24,27.46,203759.0,26.4876,26.8081,26.4585,26.6722,203759.0
2022-05-04 15:25:00,27.46,27.75,27.46,27.67,228689.0,26.6722,26.9538,26.6722,26.8761,228689.0
2022-05-04 15:30:00,27.67,27.98,27.64,27.97,214424.0,26.8761,27.1772,26.847,27.1675,214424.0
2022-05-04 15:35:00,27.97,28.0,27.76,27.89,196321.0,27.1675,27.1967,26.9636,27.0898,196321.0
2022-05-04 15:40:00,27.9,28.01,27.76,27.89,334030.0,27.0995,27.2064,26.9636,27.0898,334030.0
2022-05-04 15:45:00,27.88,27.95,27.7,27.94,246429.0,27.0801,27.1481,26.9053,27.1384,246429.0
2022-05-04 15:50:00,27.92,28.14,27.83,28.02,352986.0,27.119,27.3327,27.0315,27.2161,352986.0
2022-05-04 15:55:00,28.02,28.09,27.92,28.04,423806.0,27.2161,27.2841,27.119,27.2355,423806.0
2022-05-05 09:30:00,26.53,26.62,25.99,26.11,812461.0,25.7688,25.8563,25.2443,25.3609,812461.0
2022-05-05 09:35:00,26.18,26.26,25.87,25.98,442752.0,25.4289,25.5066,25.1278,25.2346,442752.0
2022-05-05 09:40:00,25.95,26.17,25.66,25.67,188227.0,25.2055,25.4192,24.9238,24.9335,188227.0
2022-05-05 09:45:00,25.68,26.06,25.62,26.03,129443.0,24.9432,25.3123,24.885,25.2832,129443.0
2022-05-05 09:50:00,26.0,26.02,25.77,25.81,99767.0,25.254,25.2735,25.0306,25.0695,99767.0
2022-05-05 09:55:00,25.81,25.84,25.44,25.64,183475.0,25.0695,25.0986,24.7101,24.9044,183475.0
2022-05-05 10:00:00,25.64,25.68,25.23,25.23,149365.0,24.9044,24.9432,24.5061,24.5061,149365.0
2022-05-05 10:05:00,25.23,25.43,25.03,25.42,258964.0,24.5061,24.7004,24.3119,24.6907,258964.0
2022-05-05 10:10:00,25.4,25.6,25.09,25.58,168007.0,24.6713,24.8655,24.3702,24.8461,168007.0
2022-05-05 10:15:00,25.57,25.57,25.3,25.31,87566.0,24.8364,24.8364,24.5741,24.5838,87566.0
2022-05-05 10:20:00,25.3,25.32,24.96,24.96,222856.0,24.5741,24.5936,24.2439,24.2439,222856.0
2022-05-05 10:25:00,24.97,25.09,24.86,24.96,107915.0,24.2536,24.3702,24.1468,24.2439,107915.0
2022-05-05 10:30:00,24.96,25.01,24.72,24.74,114771.0,24.2439,24.2925,24.0108,24.0302,114771.0
2022-05-05 10:35:00,24.75,24.83,24.34,24.34,249056.0,24.0399,24.1176,23.6417,23.6417,249056.0
2022-05-05 10:40:00,24.34,24.91,24.25,24.89,109169.0,23.6417,24.1953,23.5543,24.1759,109169.0
2022-05-05 10:45:00,24.89,25.03,24.56,24.67,148630.0,24.1759,24.3119,23.8554,23.9622,148630.0
2022-05-05 10:50:00,24.65,24.76,24.44,24.63,104857.0,23.9428,24.0496,23.7388,23.9234,104857.0
2022-05-05 10:55:00,24.63,24.93,24.61,24.91,59804.0,23.9234,24.2147,23.9039,24.1953,59804.0
2022-05-05 11:00:00,24.92,24.95,24.53,24.55,86735.0,24.205,24.2342,23.8262,23.8456,86735.0
2022-05-05 11:05:00,24.55,24.65,24.11,24.24,123109.0,23.8456,23.9428,23.4183,23.5445,123109.0
2022-05-05 11:10:00,24.24,24.36,24.16,24.33,72680.0,23.5445,23.6611,23.4668,23.632,72680.0
2022-05-05 11:15:00,24.28,24.41,24.1,24.26,84506.0,23.5834,23.7097,23.4086,23.564,84506.0
2022-05-05 11:20:00,24.26,24.26,24.04,24.04,63630.0,23.564,23.564,23.3503,23.3503,63630.0
2022-05-05 11:25:00,24.04,24.16,24.02,24.16,93922.0,23.3503,23.4668,23.3309,23.4668,93922.0
2022-05-05 11:30:00,24.15,24.41,24.02,24.18,67653.0,23.4571,23.7097,23.3309,23.4863,67653.0
2022-05-05 11:35:00,24.17,24.77,24.17,24.55,58697.0,23.4766,24.0593,23.4766,23.8456,58697.0
2022-05-05 11:40:00,24.56,24.63,24.37,24.43,48071.0,23.8554,23.9234,23.6708,23.7291,48071.0
2022-05-05 11:45:00,24.41,24.45,24.27,24.42,43261.0,23.7097,23.7485,23.5737,23.7194,43261.0
2022-05-05 11:50:00,24.42,24.45,23.8,23.81,179685.0,23.7194,23.7485,23.1172,23.1269,179685.0
2022-05-05 11:55:00,23.81,23.92,23.81,23.85,58494.0,23.1269,23.2337,23.1269,23.1657,58494.0
2022-05-05 12:00:00,23.84,23.84,23.53,23.67,125094.0,23.156,23.156,22.8549,22.9909,125094.0
2022-05-05 12:05:00,23.66,24.01,23.66,23.95,86887.0,22.9812,23.3211,22.9812,23.2629,86887.0
2022-05-05 12:10:00,23.91,24.3,23.83,24.2,69844.0,23.224,23.6028,23.1463,23.5057,69844.0
2022-05-05 12:15:00,24.17,24.36,23.97,24.33,58740.0,23.4766,23.6611,23.2823,23.632,58740.0
2022-05-05 12:20:00,24.34,24.49,24.09,24.14,63747.0,23.6417,23.7874,23.3988,23.4474,63747.0
2022-05-05 12:25:00,24.13,24.56,24.13,24.32,46593.0,23.4377,23.8554,23.4377,23.6222,46593.0
2022-05-05 12:30:00,24.31,24.52,24.26,24.28,50840.0,23.6125,23.8165,23.564,23.5834,50840.0
2022-05-05 12:35:00,24.27,24.27,24.03,24.19,57445.0,23.5737,23.5737,23.3406,23.496,57445.0
2022-05-05 12:40:00,24.17,24.18,23.92,23.96,59924.0,23.4766,23.4863,23.2337,23.2726,59924.0
2022-05-05 12:45:00,23.97,24.06,23.75,23.88,62812.0,23.2823,23.3697,23.0686,23.1949,62812.0
2022-05-05 12:50:00,23.91,24.27,23.88,24.26,44525.0,23.224,23.5737,23.1949,23.564,44525.0
2022-05-05 12:55:00,24.28,24.36,24.18,24.36,39736.0,23.5834,23.6611,23.4863,23.6611,39736.0
2022-05-05 13:00:00,24.37,24.81,24.37,24.64,84545.0,23.6708,24.0982,23.6708,23.9331,84545.0
2022-05-05 13:05:00,24.62,24.91,24.61,24.85,95568.0,23.9136,24.1953,23.9039,24.137,95568.0
2022-05-05 13:10:00,24.86,24.87,24.49,24.54,72237.0,24.1468,24.1565,23.7874,23.8359,72237.0
2022-05-05 13:15:00,24.52,24.7,24.4,24.65,46335.0,23.8165,23.9913,23.7,23.9428,46335.0
2022-05-05 13:20:00,24.63,24.74,24.5,24.62,26377.0,23.9234,24.0302,23.7971,23.9136,26377.0
2022-05-05 13:25:00,24.62,24.64,24.41,24.56,35199.0,23.9136,23.9331,23.7097,23.8554,35199.0
2022-05-05 13:30:00,24.53,24.53,24.34,24.38,36643.0,23.8262,23.8262,23.6417,23.6805,36643.0
2022-05-05 13:35:00,24.4,24.73,24.29,24.34,88201.0,23.7,24.0205,23.5931,23.6417,88201.0
2022-05-05 13:40:00,24.34,24.63,24.31,24.39,65435.0,23.6417,23.9234,23.6125,23.6902,65435.0
2022-05-05 13:45:00,24.42,24.53,24.28,24.28,34362.0,23.7194,23.8262,23.5834,23.5834,34362.0
2022-05-05 13:50:00,24.28,24.28,24.06,24.1,58393.0,23.5834,23.5834,23.3697,23.4086,58393.0
2022-05-05 13:55:00,24.11,24.12,23.92,24.02,70496.0,23.4183,23.428,23.2337,23.3309,70496.0
2022-05-05 14:00:00,24.01,24.07,23.86,23.91,64535.0,23.3211,23.3794,23.1754,23.224,64535.0
2022-05-05 14:05:00,23.92,24.15,23.88,24.06,88279.0,23.2337,23.4571,23.1949,23.3697,88279.0
2022-05-05 14:10:00,24.09,24.11,23.88,24.0,41975.0,23.3988,23.4183,23.1949,23.3114,41975.0
2022-05-05 14:15:00,23.99,24.41,23.95,24.41,74420.0,23.3017,23.7097,23.2629,23.7097,74420.0
2022-05-05 14:20:00,24.45,24.45,23.81,23.84,60127.0,23.7485,23.7485,23.1269,23.156,60127.0
2022-05-05 14:25:00,23.85,23.91,23.63,23.63,66253.0,23.1657,23.224,22.952,22.952,66253.0
2022-05-05 14:30:00,23.63,23.75,23.62,23.69,32413.0,22.952,23.0686,22.9423,23.0103,32413.0
2022-05-05 14:35:00,23.66,23.74,23.59,23.74,36320.0,22.9812,23.0589,22.9132,23.0589,36320.0
2022-05-05 14:40:00,23.7,23.86,23.62,23.72,35594.0,23.02,23.1754,22.9423,23.0395,35594.0
2022-05-05 14:45:00,23.73,23.92,23.68,23.76,26733.0,23.0492,23.2337,23.0006,23.0783,26733.0
2022-05-05 14:50:00,23.75,24.18,23.75,23.88,40175.0,23.0686,23.4863,23.0686,23.1949,40175.0
2022-05-05 14:55:00,23.85,23.89,23.75,23.86,21834.0,23.1657,23.2046,23.0686,23.1754,21834.0
2022-05-05 15:00:00,23.88,23.94,23.58,23.58,51870.0,23.1949,23.2532,22.9035,22.9035,51870.0
2022-05-05 15:05:00,23.59,23.61,23.35,23.44,137180.0,22.9132,22.9326,22.6801,22.7675,137180.0
2022-05-05 15:10:00,23.45,23.45,23.1,23.11,91537.0,22.7772,22.7772,22.4373,22.447,91537.0
2022-05-05 15:15:00,23.1,23.2,22.96,23.0,232121.0,22.4373,22.5344,22.3013,22.3401,232121.0
2022-05-05 15:20:00,23.01,23.05,22.83,22.98,124292.0,22.3498,22.3887,22.175,22.3207,124292.0
2022-05-05 15:25:00,22.96,23.2,22.83,22.88,99349.0,22.3013,22.5344,22.175,22.2236,99349.0
2022-05-05 15:30:00,22.87,23.18,22.76,23.11,122998.0,22.2138,22.515,22.107,22.447,122998.0
2022-05-05 15:35:00,23.12,23.37,23.03,23.3,116271.0,22.4567,22.6995,22.3693,22.6315,116271.0
2022-05-05 15:40:00,23.3,23.5,23.22,23.3,87132.0,22.6315,22.8258,22.5538,22.6315,87132.0
2022-05-05 15:45:00,23.3,23.55,22.99,22.99,117606.0,22.6315,22.8743,22.3304,22.3304,117606.0
2022-05-05 15:50:00,22.99,23.91,22.99,23.45,164297.0,22.3304,23.224,22.3304,22.7772,164297.0
2022-05-05 15:55:00,23.51,23.98,23.5,23.96,296016.0,22.8355,23.292,22.8258,23.2726,296016.0
2022-05-06 09:30:00,23.2,23.56,22.88,22.91,470768.0,22.5344,22.8841,22.2236,22.2527,470768.0
2022-05-06 09:35:00,22.92,22.94,22.11,22.3,321316.0,22.2624,22.2818,21.4757,21.6602,321316.0
2022-05-06 09:40:00,22.39,22.66,22.29,22.34,96781.0,21.7476,22.0099,21.6505,21.6991,96781.0
2022-05-06 09:45:00,22.35,22.53,22.04,22.23,139143.0,21.7088,21.8836,21.4077,21.5922,139143.0
2022-05-06 09:50:00,22.22,22.26,21.95,22.15,204328.0,21.5825,21.6214,21.3202,21.5145,204328.0
2022-05-06 09:55:00,22.14,22.4,21.96,22.35,116551.0,21.5048,21.7573,21.33,21.7088,116551.0
2022-05-06 10:00:00,22.33,22.89,22.32,22.89,166260.0,21.6893,22.2333,21.6796,22.2333,166260.0
2022-05-06 10:05:00,22.9,23.59,22.89,23.28,233347.0,22.243,22.9132,22.2333,22.6121,233347.0
2022-05-06 10:10:00,23.27,23.77,23.04,23.52,247476.0,22.6024,23.088,22.379,22.8452,247476.0
2022-05-06 10:15:00,23.54,24.36,23.52,24.0,348960.0,22.8646,23.6611,22.8452,23.3114,348960.0
2022-05-06 10:20:00,24.01,24.05,23.56,23.76,157240.0,23.3211,23.36,22.8841,23.0783,157240.0
2022-05-06 10:25:00,23.8,24.07,23.48,23.48,107456.0,23.1172,23.3794,22.8063,22.8063,107456.0
2022-05-06 10:30:00,23.48,23.86,23.27,23.28,120646.0,22.8063,23.1754,22.6024,22.6121,120646.0
2022-05-06 10:35:00,23.25,23.35,22.95,23.18,214175.0,22.5829,22.6801,22.2916,22.515,214175.0
2022-05-06 10:40:00,23.2,23.55,23.06,23.45,116859.0,22.5344,22.8743,22.3984,22.7772,116859.0
2022-05-06 10:45:00,23.4,24.25,23.32,24.19,222061.0,22.7286,23.5543,22.6509,23.496,222061.0
2022-05-06 10:50:00,24.2,24.33,23.9,24.23,249688.0,23.5057,23.632,23.2143,23.5348,249688.0
2022-05-06 10:55:00,24.23,24.35,24.0,24.18,220611.0,23.5348,23.6514,23.3114,23.4863,220611.0
2022-05-06 11:00:00,24.17,24.31,23.86,23.89,144952.0,23.4766,23.6125,23.1754,23.2046,144952.0
2022-05-06 11:05:00,23.92,24.14,23.84,24.1,75235.0,23.2337,23.4474,23.156,23.4086,75235.0
2022-05-06 11:10:00,24.08,24.31,23.75,24.29,121905.0,23.3891,23.6125,23.0686,23.5931,121905.0
2022-05-06 11:15:00,24.3,24.53,24.19,24.51,143736.0,23.6028,23.8262,23.496,23.8068,143736.0
2022-05-06 11:20:00,24.52,24.85,24.38,24.77,183468.0,23.8165,24.137,23.6805,24.0593,183468.0
2022-05-06 11:25:00,24.78,24.79,24.51,24.67,115049.0,24.0691,24.0788,23.8068,23.9622,115049.0
2022-05-06 11:30:00,24.69,24.78,23.98,24.01,190672.0,23.9816,24.0691,23.292,23.3211,190672.0
2022-05-06 11:35:00,24.0,24.02,23.55,23.57,85378.0,23.3114,23.3309,22.8743,22.8938,85378.0
2022-05-06 11:40:00,23.56,23.9,23.54,23.79,62283.0,22.8841,23.2143,22.8646,23.1075,62283.0
2022-05-06 11:45:00,23.81,23.87,23.64,23.75,52792.0,23.1269,23.1852,22.9618,23.0686,52792.0
2022-05-06 11:50:00,23.73,23.98,23.51,23.55,82359.0,23.0492,23.292,22.8355,22.8743,82359.0
2022-05-06 11:55:00,23.56,23.68,23.29,23.4,100908.0,22.8841,23.0006,22.6218,22.7286,100908.0
2022-05-06 12:00:00,23.36,23.89,23.32,23.83,231541.0,22.6898,23.2046,22.6509,23.1463,231541.0
2022-05-06 12:05:00,23.86,24.24,23.79,23.84,142970.0,23.1754,23.5445,23.1075,23.156,142970.0
2022-05-06 12:10:00,23.85,23.85,23.35,23.44,51795.0,23.1657,23.1657,22.6801,22.7675,51795.0
2022-05-06 12:15:00,23.41,23.67,23.27,23.28,80409.0,22.7384,22.9909,22.6024,22.6121,80409.0
2022-05-06 12:20:00,23.28,23.96,23.28,23.75,139461.0,22.6121,23.2726,22.6121,23.0686,139461.0
2022-05-06 12:25:00,23.83,24.02,23.77,23.99,104949.0,23.1463,23.3309,23.088,23.3017,104949.0
2022-05-06 12:30:00,23.82,24.08,23.7,24.04,251309.0,23.1366,23.3891,23.02,23.3503,251309.0
2022-05-06 12:35:00,24.05,24.18,23.63,23.9,96211.0,23.36,23.4863,22.952,23.2143,96211.0
2022-05-06 12:40:00,23.93,24.07,23.8,24.05,55740.0,23.2434,23.3794,23.1172,23.36,55740.0
2022-05-06 12:45:00,24.05,24.16,23.98,24.0,52302.0,23.36,23.4668,23.292,23.3114,52302.0
2022-05-06 12:50:00,24.02,24.31,23.79,24.29,78491.0,23.3309,23.6125,23.1075,23.5931,78491.0
2022-05-06 12:55:00,24.28,24.69,24.24,24.64,149504.0,23.5834,23.9816,23.5445,23.9331,149504.0
2022-05-06 13:00:00,24.69,24.74,24.51,24.69,90524.0,23.9816,24.0302,23.8068,23.9816,90524.0
2022-05-06 13:05:00,24.66,24.66,24.3,24.43,106451.0,23.9525,23.9525,23.6028,23.7291,106451.0
2022-05-06 13:10:00,24.42,24.5,24.23,24.25,88473.0,23.7194,23.7971,23.5348,23.5543,88473.0
2022-05-06 13:15:00,24.28,24.32,23.79,23.79,107413.0,23.5834,23.6222,23.1075,23.1075,107413.0
2022-05-06 13:20:00,23.8,24.23,23.79,24.05,95924.0,23.1172,23.5348,23.1075,23.36,95924.0
2022-05-06 13:25:00,24.01,24.18,23.88,24.01,65735.0,23.3211,23.4863,23.1949,23.3211,65735.0
2022-05-06 13:30:00,23.99,24.17,23.96,24.1,35234.0,23.3017,23.4766,23.2726,23.4086,35234.0
2022-05-06 13:35:00,24.11,24.17,23.63,23.76,71090.0,23.4183,23.4766,22.952,23.0783,71090.0
2022-05-06 13:40:00,23.76,23.98,23.6,23.84,60908.0,23.0783,23.292,22.9229,23.156,60908.0
2022-05-06 13:45:00,23.79,23.9,23.6,23.74,54375.0,23.1075,23.2143,22.9229,23.0589,54375.0
2022-05-06 13:50:00,23.74,23.78,23.34,23.41,71161.0,23.0589,23.0977,22.6704,22.7384,71161.0
2022-05-06 13:55:00,23.42,23.48,23.34,23.4,37007.0,22.7481,22.8063,22.6704,22.7286,37007.0
2022-05-06 14:00:00,23.37,23.55,23.27,23.3,81818.0,22.6995,22.8743,22.6024,22.6315,81818.0
2022-05-06 14:05:00,23.29,23.29,23.04,23.04,48628.0,22.6218,22.6218,22.379,22.379,48628.0
2022-05-06 14:10:00,23.05,23.32,23.04,23.3,66412.0,22.3887,22.6509,22.379,22.6315,66412.0
2022-05-06 14:15:00,23.28,23.47,23.27,23.28,54569.0,22.6121,22.7966,22.6024,22.6121,54569.0
2022-05-06 14:20:00,23.24,23.3,23.11,23.18,23593.0,22.5732,22.6315,22.447,22.515,23593.0
2022-05-06 14:25:00,23.16,23.22,23.01,23.12,67185.0,22.4955,22.5538,22.3498,22.4567,67185.0
2022-05-06 14:30:00,23.11,23.23,22.85,22.98,80234.0,22.447,22.5635,22.1944,22.3207,80234.0
2022-05-06 14:35:00,22.99,23.09,22.9,22.93,25363.0,22.3304,22.4275,22.243,22.2721,25363.0
2022-05-06 14:40:00,22.95,23.1,22.88,22.88,65877.0,22.2916,22.4373,22.2236,22.2236,65877.0
2022-05-06 14:45:00,22.87,23.22,22.86,23.21,27116.0,22.2138,22.5538,22.2041,22.5441,27116.0
2022-05-06 14:50:00,23.2,23.47,23.15,23.32,177406.0,22.5344,22.7966,22.4858,22.6509,177406.0
2022-05-06 14:55:00,23.33,23.43,22.94,22.94,112279.0,22.6607,22.7578,22.2818,22.2818,112279.0
2022-05-06 15:00:00,22.93,23.0,22.76,22.97,59967.0,22.2721,22.3401,22.107,22.311,59967.0
2022-05-06 15:05:00,22.94,23.03,22.65,22.7,100917.0,22.2818,22.3693,22.0002,22.0487,100917.0
2022-05-06 15:10:00,22.73,22.86,22.64,22.74,51343.0,22.0779,22.2041,21.9904,22.0876,51343.0
2022-05-06 15:15:00,22.75,22.85,22.57,22.79,67407.0,22.0973,22.1944,21.9225,22.1361,67407.0
2022-05-06 15:20:00,22.79,22.8,22.59,22.59,80395.0,22.1361,22.1459,21.9419,21.9419,80395.0
2022-05-06 15:25:00,22.6,22.87,22.53,22.78,88528.0,21.9516,22.2138,21.8836,22.1264,88528.0
2022-05-06 15:30:00,22.76,23.01,22.75,22.87,98187.0,22.107,22.3498,22.0973,22.2138,98187.0
2022-05-06 15:35:00,22.86,23.38,22.86,23.34,147781.0,22.2041,22.7092,22.2041,22.6704,147781.0
2022-05-06 15:40:00,23.37,23.37,23.1,23.12,105961.0,22.6995,22.6995,22.4373,22.4567,105961.0
2022-05-06 15:45:00,23.14,23.43,23.0,23.3,100180.0,22.4761,22.7578,22.3401,22.6315,100180.0
2022-05-06 15:50:00,23.31,23.63,23.31,23.31,207287.0,22.6412,22.952,22.6412,22.6412,207287.0
2022-05-06 15:55:00,23.34,23.38,23.16,23.3,302376.0,22.6704,22.7092,22.4955,22.6315,302376.0
2022-05-09 09:30:00,21.82,22.22,21.56,21.85,828593.0,21.194,21.5825,20.9414,21.2231,828593.0
2022-05-09 09:35:00,21.88,22.54,21.84,22.12,331495.0,21.2523,21.8933,21.2134,21.4854,331495.0
2022-05-09 09:40:00,22.11,22.47,21.8,22.26,211425.0,21.4757,21.8253,21.1745,21.6214,211425.0
2022-05-09 09:45:00,22.21,22.25,21.87,22.25,160402.0,21.5728,21.6116,21.2425,21.6116,160402.0
2022-05-09 09:50:00,22.26,22.59,22.02,22.45,176429.0,21.6214,21.9419,21.3882,21.8059,176429.0
2022-05-09 09:55:00,22.43,22.51,21.98,22.17,195995.0,21.7865,21.8642,21.3494,21.5339,195995.0
2022-05-09 10:00:00,22.16,22.27,21.92,22.03,247966.0,21.5242,21.6311,21.2911,21.3979,247966.0
2022-05-09 10:05:00,22.07,22.14,21.64,21.64,226570.0,21.4368,21.5048,21.0191,21.0191,226570.0
2022-05-09 10:10:00,21.64,21.96,21.64,21.9,82286.0,21.0191,21.33,21.0191,21.2717,82286.0
2022-05-09 10:15:00,21.92,22.07,21.66,21.74,101556.0,21.2911,21.4368,21.0386,21.1163,101556.0
2022-05-09 10:20:00,21.73,21.81,21.47,21.47,221461.0,21.1066,21.1843,20.854,20.854,221461.0
2022-05-09 10:25:00,21.47,21.56,21.19,21.19,243547.0,20.854,20.9414,20.582,20.582,243547.0
2022-05-09 10:30:00,21.18,21.2,20.9,20.92,423558.0,20.5723,20.5918,20.3004,20.3198,423558.0
2022-05-09 10:35:00,20.91,21.02,20.77,20.77,206249.0,20.3101,20.4169,20.1741,20.1741,206249.0
2022-05-09 10:40:00,20.79,21.06,20.77,21.04,133280.0,20.1935,20.4558,20.1741,20.4364,133280.0
2022-05-09 10:45:00,21.05,21.21,20.93,21.09,102299.0,20.4461,20.6015,20.3295,20.4849,102299.0
2022-05-09 10:50:00,21.08,21.19,20.81,20.85,120551.0,20.4752,20.582,20.213,20.2518,120551.0
2022-05-09 10:55:00,20.83,21.0,20.7,20.76,158660.0,20.2324,20.3975,20.1061,20.1644,158660.0
2022-05-09 11:00:00,20.75,20.93,20.72,20.8,48642.0,20.1547,20.3295,20.1255,20.2032,48642.0
2022-05-09 11:05:00,20.79,20.79,20.47,20.6,216746.0,20.1935,20.1935,19.8827,20.009,216746.0
2022-05-09 11:10:00,20.59,20.7,20.44,20.45,66493.0,19.9993,20.1061,19.8536,19.8633,66493.0
2022-05-09 11:15:00,20.44,20.66,20.43,20.55,101336.0,19.8536,20.0673,19.8439,19.9604,101336.0
2022-05-09 11:20:00,20.56,20.56,20.27,20.31,205335.0,19.9701,19.9701,19.6884,19.7273,205335.0
2022-05-09 11:25:00,20.3,20.33,20.14,20.16,195731.0,19.7176,19.7467,19.5622,19.5816,195731.0
2022-05-09 11:30:00,20.15,20.26,20.01,20.22,261329.0,19.5719,19.6787,19.4359,19.6399,261329.0
2022-05-09 11:35:00,20.2,20.4,20.06,20.36,124210.0,19.6205,19.8147,19.4845,19.7759,124210.0
2022-05-09 11:40:00,20.38,20.56,20.31,20.41,115457.0,19.7953,19.9701,19.7273,19.8244,115457.0
2022-05-09 11:45:00,20.39,20.42,20.17,20.23,70268.0,19.805,19.8341,19.5913,19.6496,70268.0
2022-05-09 11:50:00,20.23,20.54,20.21,20.4,112632.0,19.6496,19.9507,19.6302,19.8147,112632.0
2022-05-09 11:55:00,20.4,20.53,20.3,20.41,112243.0,19.8147,19.941,19.7176,19.8244,112243.0
2022-05-09 12:00:00,20.4,20.4,20.08,20.12,145608.0,19.8147,19.8147,19.5039,19.5427,145608.0
2022-05-09 12:05:00,20.11,20.69,20.1,20.5,142305.0,19.533,20.0964,19.5233,19.9118,142305.0
2022-05-09 12:10:00,20.53,20.92,20.53,20.78,124258.0,19.941,20.3198,19.941,20.1838,124258.0
2022-05-09 12:15:00,20.78,21.04,20.78,20.9,83861.0,20.1838,20.4364,20.1838,20.3004,83861.0
2022-05-09 12:20:00,20.89,21.0,20.72,20.92,64758.0,20.2907,20.3975,20.1255,20.3198,64758.0
2022-05-09 12:25:00,20.94,21.0,20.69,20.8,60388.0,20.3392,20.3975,20.0964,20.2032,60388.0
2022-05-09 12:30:00,20.82,21.0,20.66,20.81,62941.0,20.2227,20.3975,20.0673,20.213,62941.0
2022-05-09 12:35:00,20.8,20.82,20.5,20.5,77194.0,20.2032,20.2227,19.9118,19.9118,77194.0
2022-05-09 12:40:00,20.5,20.59,20.46,20.5,38361.0,19.9118,19.9993,19.873,19.9118,38361.0
2022-05-09 12:45:00,20.46,20.52,20.35,20.46,47964.0,19.873,19.9313,19.7661,19.873,47964.0
2022-05-09 12:50:00,20.45,20.48,20.26,20.26,25870.0,19.8633,19.8924,19.6787,19.6787,25870.0
2022-05-09 12:55:00,20.25,20.32,20.12,20.12,72456.0,19.669,19.737,19.5427,19.5427,72456.0
2022-05-09 13:00:00,20.12,20.27,20.07,20.15,87260.0,19.5427,19.6884,19.4942,19.5719,87260.0
2022-05-09 13:05:00,20.15,20.23,20.12,20.16,34007.0,19.5719,19.6496,19.5427,19.5816,34007.0
2022-05-09 13:10:00,20.14,20.18,20.03,20.11,126294.0,19.5622,19.601,19.4553,19.533,126294.0
2022-05-09 13:15:00,20.1,20.27,20.08,20.24,65929.0,19.5233,19.6884,19.5039,19.6593,65929.0
2022-05-09 13:20:00,20.23,20.23,20.08,20.11,60085.0,19.6496,19.6496,19.5039,19.533,60085.0
2022-05-09 13:25:00,20.14,20.39,20.12,20.33,80552.0,19.5622,19.805,19.5427,19.7467,80552.0
2022-05-09 13:30:00,20.32,20.44,20.09,20.09,78356.0,19.737,19.8536,19.5136,19.5136,78356.0
2022-05-09 13:35:00,20.08,20.11,20.0,20.11,293239.0,19.5039,19.533,19.4262,19.533,293239.0
2022-05-09 13:40:00,20.1,20.29,20.08,20.22,80205.0,19.5233,19.7079,19.5039,19.6399,80205.0
2022-05-09 13:45:00,20.23,20.26,20.02,20.02,74130.0,19.6496,19.6787,19.4456,19.4456,74130.0
2022-05-09 13:50:00,20.02,20.04,19.75,19.79,315293.0,19.4456,19.465,19.1834,19.2222,315293.0
2022-05-09 13:55:00,19.79,20.04,19.79,19.94,48396.0,19.2222,19.465,19.2222,19.3679,48396.0
2022-05-09 14:00:00,19.94,19.99,19.85,19.87,38470.0,19.3679,19.4165,19.2805,19.2999,38470.0
2022-05-09 14:05:00,19.87,19.97,19.75,19.8,31380.0,19.2999,19.3971,19.1834,19.2319,31380.0
2022-05-09 14:10:00,19.79,19.98,19.76,19.87,57622.0,19.2222,19.4068,19.1931,19.2999,57622.0
2022-05-09 14:15:00,19.88,20.16,19.88,20.13,41780.0,19.3096,19.5816,19.3096,19.5525,41780.0
2022-05-09 14:20:00,20.14,20.14,19.84,19.88,51672.0,19.5622,19.5622,19.2708,19.3096,51672.0
2022-05-09 14:25:00,19.87,19.87,19.73,19.8,65312.0,19.2999,19.2999,19.1639,19.2319,65312.0
2022-05-09 14:30:00,19.79,19.84,19.66,19.74,90218.0,19.2222,19.2708,19.0959,19.1737,90218.0
2022-05-09 14:35:00,19.84,19.9,19.69,19.72,37708.0,19.2708,19.3291,19.1251,19.1542,37708.0
2022-05-09 14:40:00,19.7,19.75,19.66,19.67,43819.0,19.1348,19.1834,19.0959,19.1057,43819.0
2022-05-09 14:45:00,19.68,19.98,19.68,19.75,50312.0,19.1154,19.4068,19.1154,19.1834,50312.0
2022-05-09 14:50:00,19.73,19.98,19.63,19.95,64073.0,19.1639,19.4068,19.0668,19.3776,64073.0
2022-05-09 14:55:00,19.97,20.21,19.97,20.13,59293.0,19.3971,19.6302,19.3971,19.5525,59293.0
2022-05-09 15:00:00,20.21,20.47,20.04,20.22,148331.0,19.6302,19.8827,19.465,19.6399,148331.0
2022-05-09 15:05:00,20.2,20.57,20.16,20.19,78145.0,19.6205,19.9798,19.5816,19.6107,78145.0
2022-05-09 15:10:00,20.18,20.45,20.17,20.33,62310.0,19.601,19.8633,19.5913,19.7467,62310.0
2022-05-09 15:15:00,20.32,20.45,20.14,20.23,38570.0,19.737,19.8633,19.5622,19.6496,38570.0
2022-05-09 15:20:00,20.2,20.2,19.86,19.92,63355.0,19.6205,19.6205,19.2902,19.3485,63355.0
2022-05-09 15:25:00,19.9,19.98,19.81,19.87,55481.0,19.3291,19.4068,19.2416,19.2999,55481.0
2022-05-09 15:30:00,19.86,19.88,19.68,19.77,139766.0,19.2902,19.3096,19.1154,19.2028,139766.0
2022-05-09 15:35:00,19.8,19.88,19.7,19.85,64091.0,19.2319,19.3096,19.1348,19.2805,64091.0
2022-05-09 15:40:00,19.82,19.85,19.68,19.71,199805.0,19.2514,19.2805,19.1154,19.1445,199805.0
2022-05-09 15:45:00,19.71,19.79,19.48,19.52,370906.0,19.1445,19.2222,18.9211,18.96,370906.0
2022-05-09 15:50:00,19.52,19.61,19.33,19.42,228811.0,18.96,19.0474,18.7754,18.8628,228811.0
2022-05-09 15:55:00,19.42,19.8,19.42,19.65,294927.0,18.8628,19.2319,18.8628,19.0862,294927.0
2022-05-10 09:30:00,21.45,21.69,21.03,21.03,896197.0,20.8346,21.0677,20.4266,20.4266,896197.0
2022-05-10 09:35:00,21.02,21.03,20.74,20.97,303433.0,20.4169,20.4266,20.145,20.3684,303433.0
2022-05-10 09:40:00,20.97,21.1,20.66,20.67,154824.0,20.3684,20.4946,20.0673,20.077,154824.0
2022-05-10 09:45:00,20.65,20.68,20.38,20.44,187284.0,20.0575,20.0867,19.7953,19.8536,187284.0
2022-05-10 09:50:00,20.42,20.95,20.4,20.95,158359.0,19.8341,20.3489,19.8147,20.3489,158359.0
2022-05-10 09:55:00,20.96,21.45,20.9,21.4,200796.0,20.3586,20.8346,20.3004,20.786,200796.0
2022-05-10 10:00:00,21.36,21.77,21.33,21.71,351340.0,20.7472,21.1454,20.718,21.0871,351340.0
2022-05-10 10:05:00,21.71,21.9,21.52,21.55,215392.0,21.0871,21.2717,20.9026,20.9317,215392.0
2022-05-10 10:10:00,21.56,21.73,21.37,21.55,148526.0,20.9414,21.1066,20.7569,20.9317,148526.0
2022-05-10 10:15:00,21.56,21.73,21.47,21.64,136977.0,20.9414,21.1066,20.854,21.0191,136977.0
2022-05-10 10:20:00,21.63,21.75,21.25,21.42,121736.0,21.0094,21.126,20.6403,20.8055,121736.0
2022-05-10 10:25:00,21.39,21.53,21.12,21.34,103419.0,20.7763,20.9123,20.5141,20.7277,103419.0
2022-05-10 10:30:00,21.33,21.52,21.14,21.23,263395.0,20.718,20.9026,20.5335,20.6209,263395.0
2022-05-10 10:35:00,21.23,21.28,20.93,20.93,266715.0,20.6209,20.6695,20.3295,20.3295,266715.0
2022-05-10 10:40:00,20.93,20.93,20.53,20.78,164843.0,20.3295,20.3295,19.941,20.1838,164843.0
2022-05-10 10:45:00,20.77,20.77,20.32,20.35,301457.0,20.1741,20.1741,19.737,19.7661,301457.0
2022-05-10 10:50:00,20.34,20.51,20.16,20.46,197341.0,19.7564,19.9216,19.5816,19.873,197341.0
2022-05-10 10:55:00,20.47,20.47,20.2,20.25,95862.0,19.8827,19.8827,19.6205,19.669,95862.0
2022-05-10 11:00:00,20.21,20.48,20.05,20.09,130973.0,19.6302,19.8924,19.4748,19.5136,130973.0
2022-05-10 11:05:00,20.1,20.11,19.88,19.9,225019.0,19.5233,19.533,19.3096,19.3291,225019.0
2022-05-10 11:10:00,19.89,20.08,19.8,19.95,112841.0,19.3193,19.5039,19.2319,19.3776,112841.0
2022-05-10 11:15:00,19.91,20.23,19.85,20.23,85029.0,19.3388,19.6496,19.2805,19.6496,85029.0
2022-05-10 11:20:00,20.23,20.25,19.82,19.84,99644.0,19.6496,19.669,19.2514,19.2708,99644.0
2022-05-10 11:25:00,19.81,20.03,19.73,20.02,88793.0,19.2416,19.4553,19.1639,19.4456,88793.0
2022-05-10 11:30:00,20.02,20.13,19.78,20.01,69599.0,19.4456,19.5525,19.2125,19.4359,69599.0
2022-05-10 11:35:00,19.98,20.48,19.91,20.45,84975.0,19.4068,19.8924,19.3388,19.8633,84975.0
2022-05-10 11:40:00,20.46,20.49,20.19,20.31,76633.0,19.873,19.9021,19.6107,19.7273,76633.0
2022-05-10 11:45:00,20.3,20.31,20.07,20.11,35776.0,19.7176,19.7273,19.4942,19.533,35776.0
2022-05-10 11:50:00,20.09,20.16,19.85,20.13,74335.0,19.5136,19.5816,19.2805,19.5525,74335.0
2022-05-10 11:55:00,20.14,20.3,19.87,20.22,63763.0,19.5622,19.7176,19.2999,19.6399,63763.0
2022-05-10 12:00:00,20.23,20.56,20.15,20.55,88737.0,19.6496,19.9701,19.5719,19.9604,88737.0
2022-05-10 12:05:00,20.54,20.55,20.16,20.17,72021.0,19.9507,19.9604,19.5816,19.5913,72021.0
2022-05-10 12:10:00,20.17,20.41,20.11,20.24,38244.0,19.5913,19.8244,19.533,19.6593,38244.0
2022-05-10 12:15:00,20.23,20.44,20.19,20.24,27553.0,19.6496,19.8536,19.6107,19.6593,27553.0
2022-05-10 12:20:00,20.22,20.36,20.15,20.23,29454.0,19.6399,19.7759,19.5719,19.6496,29454.0
2022-05-10 12:25:00,20.27,20.37,20.2,20.25,18663.0,19.6884,19.7856,19.6205,19.669,18663.0
2022-05-10 12:30:00,20.29,20.39,19.96,20.11,94690.0,19.7079,19.805,19.3873,19.533,94690.0
2022-05-10 12:35:00,20.1,20.23,20.01,20.02,53311.0,19.5233,19.6496,19.4359,19.4456,53311.0
2022-05-10 12:40:00,20.01,20.24,19.98,20.16,41065.0,19.4359,19.6593,19.4068,19.5816,41065.0
2022-05-10 12:45:00,20.17,20.45,20.13,20.35,98986.0,19.5913,19.8633,19.5525,19.7661,98986.0
2022-05-10 12:50:00,20.36,20.36,20.09,20.1,37719.0,19.7759,19.7759,19.5136,19.5233,37719.0
2022-05-10 12:55:00,20.09,20.19,20.03,20.11,35409.0,19.5136,19.6107,19.4553,19.533,35409.0
2022-05-10 13:00:00,20.06,20.4,20.03,20.34,50533.0,19.4845,19.8147,19.4553,19.7564,50533.0
2022-05-10 13:05:00,20.34,20.56,20.33,20.47,68102.0,19.7564,19.9701,19.7467,19.8827,68102.0
2022-05-10 13:10:00,20.48,20.49,20.31,20.42,132323.0,19.8924,19.9021,19.7273,19.8341,132323.0
2022-05-10 13:15:00,20.38,20.53,20.29,20.37,67116.0,19.7953,19.941,19.7079,19.7856,67116.0
2022-05-10 13:20:00,20.39,20.47,20.28,20.43,46965.0,19.805,19.8827,19.6982,19.8439,46965.0
2022-05-10 13:25:00,20.44,20.86,20.44,20.86,119478.0,19.8536,20.2615,19.8536,20.2615,119478.0
2022-05-10 13:30:00,20.87,21.17,20.87,21.17,183915.0,20.2712,20.5626,20.2712,20.5626,183915.0
2022-05-10 13:35:00,21.17,21.36,21.17,21.3,135229.0,20.5626,20.7472,20.5626,20.6889,135229.0
2022-05-10 13:40:00,21.32,21.55,21.32,21.45,159688.0,20.7083,20.9317,20.7083,20.8346,159688.0
2022-05-10 13:45:00,21.5,21.76,21.46,21.76,199937.0,20.8832,21.1357,20.8443,21.1357,199937.0
2022-05-10 13:50:00,21.77,21.77,21.5,21.65,110318.0,21.1454,21.1454,20.8832,21.0289,110318.0
2022-05-10 13:55:00,21.65,21.81,21.57,21.8,139730.0,21.0289,21.1843,20.9511,21.1745,139730.0
2022-05-10 14:00:00,21.81,21.86,21.64,21.81,90308.0,21.1843,21.2328,21.0191,21.1843,90308.0
2022-05-10 14:05:00,21.82,21.83,21.52,21.6,128196.0,21.194,21.2037,20.9026,20.9803,128196.0
2022-05-10 14:10:00,21.6,21.87,21.56,21.82,212238.0,20.9803,21.2425,20.9414,21.194,212238.0
2022-05-10 14:15:00,21.81,21.81,21.34,21.62,135298.0,21.1843,21.1843,20.7277,20.9997,135298.0
2022-05-10 14:20:00,21.63,21.73,21.45,21.5,54332.0,21.0094,21.1066,20.8346,20.8832,54332.0
2022-05-10 14:25:00,21.52,21.54,21.23,21.48,134199.0,20.9026,20.922,20.6209,20.8637,134199.0
2022-05-10 14:30:00,21.5,21.55,21.4,21.54,64068.0,20.8832,20.9317,20.786,20.922,64068.0
2022-05-10 14:35:00,21.55,21.71,21.54,21.67,97661.0,20.9317,21.0871,20.922,21.0483,97661.0
2022-05-10 14:40:00,21.67,22.0,21.5,21.97,223654.0,21.0483,21.3688,20.8832,21.3397,223654.0
2022-05-10 14:45:00,21.98,21.98,21.57,21.79,100106.0,21.3494,21.3494,20.9511,21.1648,100106.0
2022-05-10 14:50:00,21.76,21.96,21.69,21.92,74032.0,21.1357,21.33,21.0677,21.2911,74032.0
2022-05-10 14:55:00,21.93,21.95,21.63,21.88,45045.0,21.3008,21.3202,21.0094,21.2523,45045.0
2022-05-10 15:00:00,21.89,21.96,21.77,21.88,56087.0,21.262,21.33,21.1454,21.2523,56087.0
2022-05-10 15:05:00,21.92,22.13,21.9,21.93,218167.0,21.2911,21.4951,21.2717,21.3008,218167.0
2022-05-10 15:10:00,21.9,22.08,21.85,22.04,71730.0,21.2717,21.4465,21.2231,21.4077,71730.0
2022-05-10 15:15:00,22.03,22.14,21.86,22.06,140874.0,21.3979,21.5048,21.2328,21.4271,140874.0
2022-05-10 15:20:00,22.04,22.07,21.7,21.75,107401.0,21.4077,21.4368,21.0774,21.126,107401.0
2022-05-10 15:25:00,21.76,21.8,21.56,21.71,91112.0,21.1357,21.1745,20.9414,21.0871,91112.0
2022-05-10 15:30:00,21.72,21.72,21.49,21.59,79281.0,21.0968,21.0968,20.8734,20.9706,79281.0
2022-05-10 15:35:00,21.57,21.66,21.31,21.33,83997.0,20.9511,21.0386,20.6986,20.718,83997.0
2022-05-10 15:40:00,21.3,21.31,21.15,21.15,128154.0,20.6889,20.6986,20.5432,20.5432,128154.0
2022-05-10 15:45:00,21.16,21.39,21.1,21.28,93072.0,20.5529,20.7763,20.4946,20.6695,93072.0
2022-05-10 15:50:00,21.25,21.37,21.13,21.27,66745.0,20.6403,20.7569,20.5238,20.6598,66745.0
2022-05-10 15:55:00,21.27,21.27,21.0,21.12,279737.0,20.6598,20.6598,20.3975,20.5141,279737.0
2022-05-11 09:30:00,20.5,20.99,20.17,20.25,447922.0,19.9118,20.3878,19.5913,19.669,447922.0
2022-05-11 09:35:00,20.25,20.41,19.85,20.15,414274.0,19.669,19.8244,19.2805,19.5719,414274.0
2022-05-11 09:40:00,20.14,21.11,20.0,21.1,413648.0,19.5622,20.5043,19.4262,20.4946,413648.0
2022-05-11 09:45:00,21.09,21.82,20.84,21.8,377914.0,20.4849,21.194,20.2421,21.1745,377914.0
2022-05-11 09:50:00,21.8,21.99,21.38,21.43,421293.0,21.1745,21.3591,20.7666,20.8152,421293.0
2022-05-11 09:55:00,21.4,21.52,21.03,21.49,232436.0,20.786,20.9026,20.4266,20.8734,232436.0
2022-05-11 10:00:00,21.49,21.69,21.08,21.66,300639.0,20.8734,21.0677,20.4752,21.0386,300639.0
2022-05-11 10:05:00,21.65,21.66,20.89,20.93,225251.0,21.0289,21.0386,20.2907,20.3295,225251.0
2022-05-11 10:10:00,20.93,21.36,20.81,21.23,140450.0,20.3295,20.7472,20.213,20.6209,140450.0
2022-05-11 10:15:00,21.25,21.47,20.95,21.45,141402.0,20.6403,20.854,20.3489,20.8346,141402.0
2022-05-11 10:20:00,21.44,21.77,21.24,21.61,217538.0,20.8249,21.1454,20.6306,20.99,217538.0
2022-05-11 10:25:00,21.62,21.77,21.39,21.58,97482.0,20.9997,21.1454,20.7763,20.9609,97482.0
2022-05-11 10:30:00,21.57,21.73,21.33,21.43,114008.0,20.9511,21.1066,20.718,20.8152,114008.0
2022-05-11 10:35:00,21.44,21.85,21.22,21.74,135187.0,20.8249,21.2231,20.6112,21.1163,135187.0
2022-05-11 10:40:00,21.72,21.89,21.61,21.84,95588.0,21.0968,21.262,20.99,21.2134,95588.0
2022-05-11 10:45:00,21.81,21.85,21.34,21.44,118859.0,21.1843,21.2231,20.7277,20.8249,118859.0
2022-05-11 10:50:00,21.4,21.45,21.03,21.18,98689.0,20.786,20.8346,20.4266,20.5723,98689.0
2022-05-11 10:55:00,21.13,21.2,20.98,21.2,115580.0,20.5238,20.5918,20.3781,20.5918,115580.0
2022-05-11 11:00:00,21.16,21.16,20.78,20.99,125644.0,20.5529,20.5529,20.1838,20.3878,125644.0
2022-05-11 11:05:00,20.99,21.03,20.78,20.84,62035.0,20.3878,20.4266,20.1838,20.2421,62035.0
2022-05-11 11:10:00,20.82,21.03,20.79,20.93,62741.0,20.2227,20.4266,20.1935,20.3295,62741.0
2022-05-11 11:15:00,20.92,20.96,20.35,20.36,121872.0,20.3198,20.3586,19.7661,19.7759,121872.0
2022-05-11 11:20:00,20.35,20.7,20.34,20.68,97118.0,19.7661,20.1061,19.7564,20.0867,97118.0
2022-05-11 11:25:00,20.67,21.05,20.59,21.0,95005.0,20.077,20.4461,19.9993,20.3975,95005.0
2022-05-11 11:30:00,20.99,21.2,20.88,21.1,122495.0,20.3878,20.5918,20.2809,20.4946,122495.0
2022-05-11 11:35:00,21.13,21.59,21.0,21.44,170235.0,20.5238,20.9706,20.3975,20.8249,170235.0
2022-05-11 11:40:00,21.44,21.54,21.32,21.34,58315.0,20.8249,20.922,20.7083,20.7277,58315.0
2022-05-11 11:45:00,21.35,21.42,21.18,21.25,45387.0,20.7375,20.8055,20.5723,20.6403,45387.0
2022-05-11 11:50:00,21.25,21.26,21.02,21.07,54150.0,20.6403,20.65,20.4169,20.4655,54150.0
2022-05-11 11:55:00,21.08,21.09,20.96,21.07,47410.0,20.4752,20.4849,20.3586,20.4655,47410.0
2022-05-11 12:00:00,21.06,21.07,20.86,20.9,47320.0,20.4558,20.4655,20.2615,20.3004,47320.0
2022-05-11 12:05:00,20.88,21.05,20.8,20.81,58959.0,20.2809,20.4461,20.2032,20.213,58959.0
2022-05-11 12:10:00,20.8,20.9,20.67,20.81,33109.0,20.2032,20.3004,20.077,20.213,33109.0
2022-05-11 12:15:00,20.82,20.95,20.73,20.76,44802.0,20.2227,20.3489,20.1352,20.1644,44802.0
2022-05-11 12:20:00,20.75,21.24,20.73,21.17,92463.0,20.1547,20.6306,20.1352,20.5626,92463.0
2022-05-11 12:25:00,21.16,21.21,20.58,20.63,83474.0,20.5529,20.6015,19.9896,20.0381,83474.0
2022-05-11 12:30:00,20.6,20.67,20.47,20.53,87515.0,20.009,20.077,19.8827,19.941,87515.0
2022-05-11 12:35:00,20.52,20.68,20.48,20.53,68316.0,19.9313,20.0867,19.8924,19.941,68316.0
2022-05-11 12:40:00,20.51,20.72,20.32,20.38,66862.0,19.9216,20.1255,19.737,19.7953,66862.0
2022-05-11 12:45:00,20.36,20.48,20.28,20.46,122712.0,19.7759,19.8924,19.6982,19.873,122712.0
2022-05-11 12:50:00,20.43,20.48,20.28,20.29,35269.0,19.8439,19.8924,19.6982,19.7079,35269.0
2022-05-11 12:55:00,20.3,20.34,20.13,20.2,77443.0,19.7176,19.7564,19.5525,19.6205,77443.0
2022-05-11 13:00:00,20.18,20.27,20.07,20.1,66383.0,19.601,19.6884,19.4942,19.5233,66383.0
2022-05-11 13:05:00,20.1,20.13,19.95,20.01,242862.0,19.5233,19.5525,19.3776,19.4359,242862.0
2022-05-11 13:10:00,20.03,20.24,20.02,20.16,58177.0,19.4553,19.6593,19.4456,19.5816,58177.0
2022-05-11 13:15:00,20.17,20.29,20.17,20.19,64021.0,19.5913,19.7079,19.5913,19.6107,64021.0
2022-05-11 13:20:00,20.2,20.42,20.02,20.34,73222.0,19.6205,19.8341,19.4456,19.7564,73222.0
2022-05-11 13:25:00,20.35,20.41,20.03,20.07,65482.0,19.7661,19.8244,19.4553,19.4942,65482.0
2022-05-11 13:30:00,20.06,20.21,19.99,20.15,70350.0,19.4845,19.6302,19.4165,19.5719,70350.0
2022-05-11 13:35:00,20.17,20.2,19.87,19.87,166877.0,19.5913,19.6205,19.2999,19.2999,166877.0
2022-05-11 13:40:00,19.87,19.89,19.81,19.86,70721.0,19.2999,19.3193,19.2416,19.2902,70721.0
2022-05-11 13:45:00,19.84,19.91,19.73,19.9,131434.0,19.2708,19.3388,19.1639,19.3291,131434.0
2022-05-11 13:50:00,19.9,19.96,19.77,19.86,69382.0,19.3291,19.3873,19.2028,19.2902,69382.0
2022-05-11 13:55:00,19.86,19.93,19.62,19.66,124067.0,19.2902,19.3582,19.0571,19.0959,124067.0
2022-05-11 14:00:00,19.68,20.07,19.67,20.07,113641.0,19.1154,19.4942,19.1057,19.4942,113641.0
2022-05-11 14:05:00,20.06,20.11,19.76,19.76,67014.0,19.4845,19.533,19.1931,19.1931,67014.0
2022-05-11 14:10:00,19.77,19.94,19.7,19.86,39903.0,19.2028,19.3679,19.1348,19.2902,39903.0
2022-05-11 14:15:00,19.89,20.03,19.79,19.93,50305.0,19.3193,19.4553,19.2222,19.3582,50305.0
2022-05-11 14:20:00,19.92,20.1,19.75,20.03,92749.0,19.3485,19.5233,19.1834,19.4553,92749.0
2022-05-11 14:25:00,20.06,20.25,19.92,19.97,56428.0,19.4845,19.669,19.3485,19.3971,56428.0
2022-05-11 14:30:00,19.99,20.12,19.84,20.12,71194.0,19.4165,19.5427,19.2708,19.5427,71194.0
2022-05-11 14:35:00,20.09,20.11,19.91,20.02,58229.0,19.5136,19.533,19.3388,19.4456,58229.0
2022-05-11 14:40:00,20.05,20.2,19.82,20.2,77243.0,19.4748,19.6205,19.2514,19.6205,77243.0
2022-05-11 14:45:00,20.19,20.37,19.85,19.89,101338.0,19.6107,19.7856,19.2805,19.3193,101338.0
2022-05-11 14:50:00,19.92,19.95,19.7,19.73,107144.0,19.3485,19.3776,19.1348,19.1639,107144.0
2022-05-11 14:55:00,19.72,19.81,19.65,19.71,56841.0,19.1542,19.2416,19.0862,19.1445,56841.0
2022-05-11 15:00:00,19.71,19.77,19.59,19.6,85484.0,19.1445,19.2028,19.028,19.0377,85484.0
2022-05-11 15:05:00,19.59,19.74,19.53,19.63,64732.0,19.028,19.1737,18.9697,19.0668,64732.0
2022-05-11 15:10:00,19.6,19.73,19.53,19.58,70511.0,19.0377,19.1639,18.9697,19.0182,70511.0
2022-05-11 15:15:00,19.57,19.68,19.38,19.58,160065.0,19.0085,19.1154,18.824,19.0182,160065.0
2022-05-11 15:20:00,19.58,19.59,19.39,19.46,113493.0,19.0182,19.028,18.8337,18.9017,113493.0
2022-05-11 15:25:00,19.48,19.64,19.43,19.52,47361.0,18.9211,19.0765,18.8725,18.96,47361.0
2022-05-11 15:30:00,19.52,19.67,19.45,19.51,54579.0,18.96,19.1057,18.892,18.9502,54579.0
2022-05-11 15:35:00,19.5,19.63,19.41,19.43,67847.0,18.9405,19.0668,18.8531,18.8725,67847.0
2022-05-11 15:40:00,19.41,19.48,19.4,19.45,78032.0,18.8531,18.9211,18.8434,18.892,78032.0
2022-05-11 15:45:00,19.44,19.45,19.15,19.15,218365.0,18.8823,18.892,18.6006,18.6006,218365.0
2022-05-11 15:50:00,19.16,19.26,19.07,19.13,187841.0,18.6103,18.7074,18.5229,18.5812,187841.0
2022-05-11 15:55:00,19.14,19.19,18.98,19.13,385965.0,18.5909,18.6394,18.4355,18.5812,385965.0
2022-05-12 09:30:00,18.51,18.94,18.2,18.2,821210.0,17.9789,18.3966,17.6778,17.6778,821210.0
2022-05-12 09:35:00,18.21,18.43,18.06,18.06,322202.0,17.6875,17.9012,17.5419,17.5419,322202.0
2022-05-12 09:40:00,18.06,18.68,18.0,18.64,492438.0,17.5419,18.1441,17.4836,18.1052,492438.0
2022-05-12 09:45:00,18.62,18.96,18.48,18.66,358627.0,18.0858,18.416,17.9498,18.1246,358627.0
2022-05-12 09:50:00,18.64,18.86,18.47,18.76,240608.0,18.1052,18.3189,17.9401,18.2218,240608.0
2022-05-12 09:55:00,18.73,18.73,18.23,18.42,225456.0,18.1926,18.1926,17.707,17.8915,225456.0
2022-05-12 10:00:00,18.42,18.58,18.21,18.55,163370.0,17.8915,18.0469,17.6875,18.0178,163370.0
2022-05-12 10:05:00,18.55,19.02,18.53,18.98,303238.0,18.0178,18.4743,17.9984,18.4355,303238.0
2022-05-12 10:10:00,18.99,19.25,18.91,19.0,321534.0,18.4452,18.6977,18.3675,18.4549,321534.0
2022-05-12 10:15:00,19.01,19.24,18.89,19.2,639867.0,18.4646,18.688,18.348,18.6491,639867.0
2022-05-12 10:20:00,19.2,19.62,19.07,19.54,301708.0,18.6491,19.0571,18.5229,18.9794,301708.0
2022-05-12 10:25:00,19.54,19.54,19.14,19.28,198939.0,18.9794,18.9794,18.5909,18.7268,198939.0
2022-05-12 10:30:00,19.29,19.58,18.87,19.01,221476.0,18.7366,19.0182,18.3286,18.4646,221476.0
2022-05-12 10:35:00,19.03,19.31,18.84,19.25,105358.0,18.484,18.756,18.2995,18.6977,105358.0
2022-05-12 10:40:00,19.28,19.33,18.95,19.05,222076.0,18.7268,18.7754,18.4063,18.5034,222076.0
2022-05-12 10:45:00,19.07,19.21,18.9,19.16,87228.0,18.5229,18.6589,18.3578,18.6103,87228.0
2022-05-12 10:50:00,19.17,19.51,19.16,19.51,230502.0,18.62,18.9502,18.6103,18.9502,230502.0
2022-05-12 10:55:00,19.5,19.71,19.46,19.64,159177.0,18.9405,19.1445,18.9017,19.0765,159177.0
2022-05-12 11:00:00,19.65,19.74,19.46,19.74,141738.0,19.0862,19.1737,18.9017,19.1737,141738.0
2022-05-12 11:05:00,19.75,19.96,19.57,19.96,177355.0,19.1834,19.3873,19.0085,19.3873,177355.0
2022-05-12 11:10:00,19.97,19.98,19.6,19.6,219604.0,19.3971,19.4068,19.0377,19.0377,219604.0
2022-05-12 11:15:00,19.61,19.73,19.52,19.61,121189.0,19.0474,19.1639,18.96,19.0474,121189.0
2022-05-12 11:20:00,19.63,19.68,19.36,19.44,180675.0,19.0668,19.1154,18.8046,18.8823,180675.0
2022-05-12 11:25:00,19.44,19.6,19.39,19.5,72174.0,18.8823,19.0377,18.8337,18.9405,72174.0
2022-05-12 11:30:00,19.51,19.58,19.11,19.27,169611.0,18.9502,19.0182,18.5617,18.7171,169611.0
2022-05-12 11:35:00,19.27,19.46,19.2,19.39,106145.0,18.7171,18.9017,18.6491,18.8337,106145.0
2022-05-12 11:40:00,19.43,19.47,19.18,19.2,83401.0,18.8725,18.9114,18.6297,18.6491,83401.0
2022-05-12 11:45:00,19.19,19.22,18.95,19.0,109748.0,18.6394,18.6686,18.4063,18.4549,109748.0
2022-05-12 11:50:00,19.0,19.01,18.67,18.82,129146.0,18.4549,18.4646,18.1343,18.28,129146.0
2022-05-12 11:55:00,18.8,18.82,18.57,18.59,79442.0,18.2606,18.28,18.0372,18.0566,79442.0
2022-05-12 12:00:00,18.58,18.67,18.43,18.65,119697.0,18.0469,18.1343,17.9012,18.1149,119697.0
2022-05-12 12:05:00,18.64,18.7,18.54,18.65,109479.0,18.1052,18.1635,18.0081,18.1149,109479.0
2022-05-12 12:10:00,18.62,18.75,18.45,18.56,107830.0,18.0858,18.2121,17.9207,18.0275,107830.0
2022-05-12 12:15:00,18.55,18.67,18.37,18.56,102061.0,18.0178,18.1343,17.843,18.0275,102061.0
2022-05-12 12:20:00,18.57,18.89,18.45,18.89,96480.0,18.0372,18.348,17.9207,18.348,96480.0
2022-05-12 12:25:00,18.88,19.08,18.85,19.02,122424.0,18.3383,18.5326,18.3092,18.4743,122424.0
2022-05-12 12:30:00,19.05,19.37,19.03,19.31,114421.0,18.5034,18.8143,18.484,18.756,114421.0
2022-05-12 12:35:00,19.33,19.36,19.18,19.23,70072.0,18.7754,18.8046,18.6297,18.6783,70072.0
2022-05-12 12:40:00,19.21,19.5,19.02,19.5,132538.0,18.6589,18.9405,18.4743,18.9405,132538.0
2022-05-12 12:45:00,19.51,19.61,19.33,19.38,136207.0,18.9502,19.0474,18.7754,18.824,136207.0
2022-05-12 12:50:00,19.37,19.48,19.25,19.45,100023.0,18.8143,18.9211,18.6977,18.892,100023.0
2022-05-12 12:55:00,19.45,19.57,19.22,19.32,95123.0,18.892,19.0085,18.6686,18.7657,95123.0
2022-05-12 13:00:00,19.31,19.47,19.14,19.17,67999.0,18.756,18.9114,18.5909,18.62,67999.0
2022-05-12 13:05:00,19.17,19.21,19.04,19.15,46292.0,18.62,18.6589,18.4937,18.6006,46292.0
2022-05-12 13:10:00,19.13,19.36,19.06,19.09,64199.0,18.5812,18.8046,18.5132,18.5423,64199.0
2022-05-12 13:15:00,19.11,19.18,18.89,18.93,85929.0,18.5617,18.6297,18.348,18.3869,85929.0
2022-05-12 13:20:00,19.0,19.08,18.84,18.92,49207.0,18.4549,18.5326,18.2995,18.3772,49207.0
2022-05-12 13:25:00,18.94,18.97,18.78,18.92,27504.0,18.3966,18.4257,18.2412,18.3772,27504.0
2022-05-12 13:30:00,18.85,19.01,18.7,18.74,59269.0,18.3092,18.4646,18.1635,18.2023,59269.0
2022-05-12 13:35:00,18.73,18.76,18.48,18.53,108204.0,18.1926,18.2218,17.9498,17.9984,108204.0
2022-05-12 13:40:00,18.5,18.56,18.45,18.47,59956.0,17.9692,18.0275,17.9207,17.9401,59956.0
2022-05-12 13:45:00,18.46,18.49,18.26,18.26,83832.0,17.9304,17.9595,17.7361,17.7361,83832.0
2022-05-12 13:50:00,18.25,18.34,18.25,18.26,51329.0,17.7264,17.8138,17.7264,17.7361,51329.0
2022-05-12 13:55:00,18.26,18.4,18.2,18.25,143476.0,17.7361,17.8721,17.6778,17.7264,143476.0
2022-05-12 14:00:00,18.24,18.41,18.22,18.3,67295.0,17.7167,17.8818,17.6973,17.775,67295.0
2022-05-12 14:05:00,18.29,18.29,18.06,18.07,142755.0,17.7653,17.7653,17.5419,17.5516,142755.0
2022-05-12 14:10:00,18.07,18.19,18.06,18.18,56693.0,17.5516,17.6681,17.5419,17.6584,56693.0
2022-05-12 14:15:00,18.16,18.27,18.11,18.25,76245.0,17.639,17.7458,17.5904,17.7264,76245.0
2022-05-12 14:20:00,18.23,18.38,18.15,18.26,97444.0,17.707,17.8527,17.6293,17.7361,97444.0
2022-05-12 14:25:00,18.23,18.36,18.17,18.28,37150.0,17.707,17.8332,17.6487,17.7555,37150.0
2022-05-12 14:30:00,18.28,18.3,18.03,18.16,104424.0,17.7555,17.775,17.5127,17.639,104424.0
2022-05-12 14:35:00,18.12,18.14,18.02,18.04,115398.0,17.6001,17.6196,17.503,17.5224,115398.0
2022-05-12 14:40:00,18.04,18.09,17.96,18.04,227693.0,17.5224,17.571,17.4447,17.5224,227693.0
2022-05-12 14:45:00,18.05,18.21,18.03,18.05,70294.0,17.5321,17.6875,17.5127,17.5321,70294.0
2022-05-12 14:50:00,18.02,18.19,17.96,18.08,88581.0,17.503,17.6681,17.4447,17.5613,88581.0
2022-05-12 14:55:00,18.07,18.13,17.99,18.05,59422.0,17.5516,17.6098,17.4739,17.5321,59422.0
2022-05-12 15:00:00,18.07,18.36,18.03,18.36,99320.0,17.5516,17.8332,17.5127,17.8332,99320.0
2022-05-12 15:05:00,18.35,18.37,18.11,18.19,83125.0,17.8235,17.843,17.5904,17.6681,83125.0
2022-05-12 15:10:00,18.19,18.24,18.05,18.22,58811.0,17.6681,17.7167,17.5321,17.6973,58811.0
2022-05-12 15:15:00,18.22,18.55,18.21,18.5,143294.0,17.6973,18.0178,17.6875,17.9692,143294.0
2022-05-12 15:20:00,18.49,18.88,18.47,18.82,272920.0,17.9595,18.3383,17.9401,18.28,272920.0
2022-05-12 15:25:00,18.82,18.99,18.58,18.59,182088.0,18.28,18.4452,18.0469,18.0566,182088.0
2022-05-12 15:30:00,18.57,18.89,18.57,18.78,118638.0,18.0372,18.348,18.0372,18.2412,118638.0
2022-05-12 15:35:00,18.74,18.86,18.62,18.85,183625.0,18.2023,18.3189,18.0858,18.3092,183625.0
2022-05-12 15:40:00,18.87,18.98,18.68,18.77,162092.0,18.3286,18.4355,18.1441,18.2315,162092.0
2022-05-12 15:45:00,18.73,18.89,18.68,18.73,180980.0,18.1926,18.348,18.1441,18.1926,180980.0
2022-05-12 15:50:00,18.73,19.16,18.73,19.02,241432.0,18.1926,18.6103,18.1926,18.4743,241432.0
2022-05-12 15:55:00,19.01,19.47,18.99,19.47,430139.0,18.4646,18.9114,18.4452,18.9114,430139.0
2022-05-13 09:30:00,20.59,20.84,20.3,20.31,637839.0,19.9993,20.2421,19.7176,19.7273,637839.0
2022-05-13 09:35:00,20.31,20.74,20.19,20.61,222237.0,19.7273,20.145,19.6107,20.0187,222237.0
2022-05-13 09:40:00,20.6,21.06,20.53,21.02,481909.0,20.009,20.4558,19.941,20.4169,481909.0
2022-05-13 09:45:00,21.03,21.23,20.88,21.08,305245.0,20.4266,20.6209,20.2809,20.4752,305245.0
2022-05-13 09:50:00,21.1,21.53,21.07,21.53,239071.0,20.4946,20.9123,20.4655,20.9123,239071.0
2022-05-13 09:55:00,21.55,21.55,21.25,21.3,267278.0,20.9317,20.9317,20.6403,20.6889,267278.0
2022-05-13 10:00:00,21.33,21.68,21.31,21.59,314450.0,20.718,21.058,20.6986,20.9706,314450.0
2022-05-13 10:05:00,21.59,21.63,21.43,21.61,178383.0,20.9706,21.0094,20.8152,20.99,178383.0
2022-05-13 10:10:00,21.62,21.64,21.37,21.54,205460.0,20.9997,21.0191,20.7569,20.922,205460.0
2022-05-13 10:15:00,21.54,21.61,21.4,21.52,157333.0,20.922,20.99,20.786,20.9026,157333.0
2022-05-13 10:20:00,21.54,21.79,21.53,21.77,213989.0,20.922,21.1648,20.9123,21.1454,213989.0
2022-05-13 10:25:00,21.78,21.99,21.78,21.91,208617.0,21.1551,21.3591,21.1551,21.2814,208617.0
2022-05-13 10:30:00,21.91,22.08,21.86,22.08,225144.0,21.2814,21.4465,21.2328,21.4465,225144.0
2022-05-13 10:35:00,22.09,22.12,21.98,22.07,119553.0,21.4562,21.4854,21.3494,21.4368,119553.0
2022-05-13 10:40:00,22.07,22.1,21.87,21.87,152464.0,21.4368,21.4659,21.2425,21.2425,152464.0
2022-05-13 10:45:00,21.87,21.89,21.67,21.8,157178.0,21.2425,21.262,21.0483,21.1745,157178.0
2022-05-13 10:50:00,21.79,21.99,21.77,21.99,64509.0,21.1648,21.3591,21.1454,21.3591,64509.0
2022-05-13 10:55:00,21.99,22.04,21.91,21.99,111569.0,21.3591,21.4077,21.2814,21.3591,111569.0
2022-05-13 11:00:00,22.0,22.01,21.82,21.9,93191.0,21.3688,21.3785,21.194,21.2717,93191.0
2022-05-13 11:05:00,21.91,22.11,21.91,22.1,169934.0,21.2814,21.4757,21.2814,21.4659,169934.0
2022-05-13 11:10:00,22.1,22.11,22.03,22.07,50909.0,21.4659,21.4757,21.3979,21.4368,50909.0
2022-05-13 11:15:00,22.05,22.07,21.84,21.91,88584.0,21.4174,21.4368,21.2134,21.2814,88584.0
2022-05-13 11:20:00,21.94,22.13,21.94,22.07,87362.0,21.3105,21.4951,21.3105,21.4368,87362.0
2022-05-13 11:25:00,22.09,22.23,22.06,22.19,88397.0,21.4562,21.5922,21.4271,21.5534,88397.0
2022-05-13 11:30:00,22.2,22.2,22.03,22.08,36167.0,21.5631,21.5631,21.3979,21.4465,36167.0
2022-05-13 11:35:00,22.06,22.21,22.06,22.17,182297.0,21.4271,21.5728,21.4271,21.5339,182297.0
2022-05-13 11:40:00,22.16,22.16,21.96,22.08,64783.0,21.5242,21.5242,21.33,21.4465,64783.0
2022-05-13 11:45:00,22.08,22.15,22.04,22.15,45985.0,21.4465,21.5145,21.4077,21.5145,45985.0
2022-05-13 11:50:00,22.16,22.3,22.14,22.3,108593.0,21.5242,21.6602,21.5048,21.6602,108593.0
2022-05-13 11:55:00,22.3,22.33,22.24,22.33,61424.0,21.6602,21.6893,21.6019,21.6893,61424.0
2022-05-13 12:00:00,22.34,22.46,22.31,22.45,97871.0,21.6991,21.8156,21.6699,21.8059,97871.0
2022-05-13 12:05:00,22.45,22.61,22.43,22.59,229356.0,21.8059,21.9613,21.7865,21.9419,229356.0
2022-05-13 12:10:00,22.61,22.67,22.55,22.67,208523.0,21.9613,22.0196,21.903,22.0196,208523.0
2022-05-13 12:15:00,22.66,22.68,22.6,22.6,85447.0,22.0099,22.0293,21.9516,21.9516,85447.0
2022-05-13 12:20:00,22.59,22.68,22.58,22.64,101932.0,21.9419,22.0293,21.9322,21.9904,101932.0
2022-05-13 12:25:00,22.63,22.63,22.49,22.61,98400.0,21.9807,21.9807,21.8448,21.9613,98400.0
2022-05-13 12:30:00,22.62,22.71,22.6,22.63,93851.0,21.971,22.0584,21.9516,21.9807,93851.0
2022-05-13 12:35:00,22.61,22.7,22.61,22.69,37994.0,21.9613,22.0487,21.9613,22.039,37994.0
2022-05-13 12:40:00,22.68,22.72,22.66,22.68,43845.0,22.0293,22.0682,22.0099,22.0293,43845.0
2022-05-13 12:45:00,22.65,22.69,22.5,22.52,71256.0,22.0002,22.039,21.8545,21.8739,71256.0
2022-05-13 12:50:00,22.52,22.52,22.19,22.39,191760.0,21.8739,21.8739,21.5534,21.7476,191760.0
2022-05-13 12:55:00,22.42,22.54,22.42,22.53,46887.0,21.7768,21.8933,21.7768,21.8836,46887.0
2022-05-13 13:00:00,22.54,22.63,22.49,22.56,79169.0,21.8933,21.9807,21.8448,21.9127,79169.0
2022-05-13 13:05:00,22.56,22.56,22.42,22.51,78568.0,21.9127,21.9127,21.7768,21.8642,78568.0
2022-05-13 13:10:00,22.5,22.59,22.45,22.55,55856.0,21.8545,21.9419,21.8059,21.903,55856.0
2022-05-13 13:15:00,22.53,22.57,22.4,22.45,41308.0,21.8836,21.9225,21.7573,21.8059,41308.0
2022-05-13 13:20:00,22.45,22.51,22.34,22.5,79975.0,21.8059,21.8642,21.6991,21.8545,79975.0
2022-05-13 13:25:00,22.51,22.57,22.46,22.5,141493.0,21.8642,21.9225,21.8156,21.8545,141493.0
2022-05-13 13:30:00,22.48,22.57,22.48,22.55,48117.0,21.835,21.9225,21.835,21.903,48117.0
2022-05-13 13:35:00,22.56,22.56,22.38,22.38,41806.0,21.9127,21.9127,21.7379,21.7379,41806.0
2022-05-13 13:40:00,22.37,22.37,22.18,22.29,89135.0,21.7282,21.7282,21.5436,21.6505,89135.0
2022-05-13 13:45:00,22.3,22.32,22.18,22.32,48776.0,21.6602,21.6796,21.5436,21.6796,48776.0
2022-05-13 13:50:00,22.31,22.31,22.18,22.23,50239.0,21.6699,21.6699,21.5436,21.5922,50239.0
2022-05-13 13:55:00,22.23,22.25,22.05,22.15,83611.0,21.5922,21.6116,21.4174,21.5145,83611.0
2022-05-13 14:00:00,22.14,22.14,21.73,21.78,179296.0,21.5048,21.5048,21.1066,21.1551,179296.0
2022-05-13 14:05:00,21.77,21.95,21.65,21.93,110099.0,21.1454,21.3202,21.0289,21.3008,110099.0
2022-05-13 14:10:00,21.95,22.01,21.75,21.77,81126.0,21.3202,21.3785,21.126,21.1454,81126.0
2022-05-13 14:15:00,21.77,21.93,21.73,21.92,72665.0,21.1454,21.3008,21.1066,21.2911,72665.0
2022-05-13 14:20:00,21.92,21.92,21.71,21.77,52571.0,21.2911,21.2911,21.0871,21.1454,52571.0
2022-05-13 14:25:00,21.79,21.84,21.72,21.83,50904.0,21.1648,21.2134,21.0968,21.2037,50904.0
2022-05-13 14:30:00,21.83,22.11,21.83,21.98,157966.0,21.2037,21.4757,21.2037,21.3494,157966.0
2022-05-13 14:35:00,21.98,22.0,21.86,21.96,33099.0,21.3494,21.3688,21.2328,21.33,33099.0
2022-05-13 14:40:00,22.0,22.11,21.92,22.11,62543.0,21.3688,21.4757,21.2911,21.4757,62543.0
2022-05-13 14:45:00,22.1,22.11,21.99,22.09,55308.0,21.4659,21.4757,21.3591,21.4562,55308.0
2022-05-13 14:50:00,22.1,22.45,22.1,22.45,129439.0,21.4659,21.8059,21.4659,21.8059,129439.0
2022-05-13 14:55:00,22.45,22.46,22.37,22.45,36289.0,21.8059,21.8156,21.7282,21.8059,36289.0
2022-05-13 15:00:00,22.45,22.56,22.37,22.38,83904.0,21.8059,21.9127,21.7282,21.7379,83904.0
2022-05-13 15:05:00,22.38,22.63,22.38,22.63,127942.0,21.7379,21.9807,21.7379,21.9807,127942.0
2022-05-13 15:10:00,22.63,22.72,22.55,22.71,117886.0,21.9807,22.0682,21.903,22.0584,117886.0
2022-05-13 15:15:00,22.72,22.84,22.67,22.81,116225.0,22.0682,22.1847,22.0196,22.1556,116225.0
2022-05-13 15:20:00,22.81,22.83,22.68,22.8,109937.0,22.1556,22.175,22.0293,22.1459,109937.0
2022-05-13 15:25:00,22.79,22.88,22.73,22.88,104369.0,22.1361,22.2236,22.0779,22.2236,104369.0
2022-05-13 15:30:00,22.87,22.9,22.5,22.53,212628.0,22.2138,22.243,21.8545,21.8836,212628.0
2022-05-13 15:35:00,22.54,22.69,22.43,22.57,98190.0,21.8933,22.039,21.7865,21.9225,98190.0
2022-05-13 15:40:00,22.57,22.64,22.49,22.58,72470.0,21.9225,21.9904,21.8448,21.9322,72470.0
2022-05-13 15:45:00,22.59,22.67,22.35,22.44,135373.0,21.9419,22.0196,21.7088,21.7962,135373.0
2022-05-13 15:50:00,22.46,22.55,22.23,22.44,201685.0,21.8156,21.903,21.5922,21.7962,201685.0
2022-05-13 15:55:00,22.43,22.55,22.31,22.55,230524.0,21.7865,21.903,21.6699,21.903,230524.0
2022-05-16 09:30:00,21.83,22.0,21.43,21.54,532271.0,21.2037,21.3688,20.8152,20.922,532271.0
2022-05-16 09:35:00,21.57,21.76,21.2,21.74,277209.0,20.9511,21.1357,20.5918,21.1163,277209.0
2022-05-16 09:40:00,21.75,21.93,21.5,21.5,195029.0,21.126,21.3008,20.8832,20.8832,195029.0
2022-05-16 09:45:00,21.5,21.63,21.2,21.4,193275.0,20.8832,21.0094,20.5918,20.786,193275.0
2022-05-16 09:50:00,21.38,21.79,21.32,21.65,161325.0,20.7666,21.1648,20.7083,21.0289,161325.0
2022-05-16 09:55:00,21.66,21.82,21.45,21.63,127160.0,21.0386,21.194,20.8346,21.0094,127160.0
2022-05-16 10:00:00,21.59,21.7,21.29,21.61,113002.0,20.9706,21.0774,20.6792,20.99,113002.0
2022-05-16 10:05:00,21.62,22.12,21.6,22.11,204692.0,20.9997,21.4854,20.9803,21.4757,204692.0
2022-05-16 10:10:00,22.11,22.29,22.01,22.13,113150.0,21.4757,21.6505,21.3785,21.4951,113150.0
2022-05-16 10:15:00,22.13,22.4,22.1,22.21,138944.0,21.4951,21.7573,21.4659,21.5728,138944.0
2022-05-16 10:20:00,22.22,22.34,22.12,22.21,63834.0,21.5825,21.6991,21.4854,21.5728,63834.0
2022-05-16 10:25:00,22.22,22.51,22.11,22.48,147503.0,21.5825,21.8642,21.4757,21.835,147503.0
2022-05-16 10:30:00,22.47,22.51,21.93,22.03,241303.0,21.8253,21.8642,21.3008,21.3979,241303.0
2022-05-16 10:35:00,22.0,22.2,21.96,22.12,78143.0,21.3688,21.5631,21.33,21.4854,78143.0
2022-05-16 10:40:00,22.12,22.12,21.81,22.0,69670.0,21.4854,21.4854,21.1843,21.3688,69670.0
2022-05-16 10:45:00,21.99,21.99,21.74,21.77,103396.0,21.3591,21.3591,21.1163,21.1454,103396.0
2022-05-16 10:50:00,21.76,21.84,21.57,21.67,118302.0,21.1357,21.2134,20.9511,21.0483,118302.0
2022-05-16 10:55:00,21.67,21.67,21.43,21.45,61079.0,21.0483,21.0483,20.8152,20.8346,61079.0
2022-05-16 11:00:00,21.43,21.52,21.33,21.43,92856.0,20.8152,20.9026,20.718,20.8152,92856.0
2022-05-16 11:05:00,21.42,21.51,21.29,21.47,95742.0,20.8055,20.8929,20.6792,20.854,95742.0
2022-05-16 11:10:00,21.45,21.61,21.41,21.49,74003.0,20.8346,20.99,20.7957,20.8734,74003.0
2022-05-16 11:15:00,21.49,21.77,21.48,21.7,60448.0,20.8734,21.1454,20.8637,21.0774,60448.0
2022-05-16 11:20:00,21.69,21.69,21.51,21.55,50001.0,21.0677,21.0677,20.8929,20.9317,50001.0
2022-05-16 11:25:00,21.52,21.56,21.34,21.43,73098.0,20.9026,20.9414,20.7277,20.8152,73098.0
2022-05-16 11:30:00,21.4,21.56,21.32,21.56,67587.0,20.786,20.9414,20.7083,20.9414,67587.0
2022-05-16 11:35:00,21.56,21.66,21.24,21.62,73470.0,20.9414,21.0386,20.6306,20.9997,73470.0
2022-05-16 11:40:00,21.63,21.72,21.43,21.71,51322.0,21.0094,21.0968,20.8152,21.0871,51322.0
2022-05-16 11:45:00,21.7,21.92,21.67,21.9,77539.0,21.0774,21.2911,21.0483,21.2717,77539.0
2022-05-16 11:50:00,21.91,22.01,21.8,22.01,95380.0,21.2814,21.3785,21.1745,21.3785,95380.0
2022-05-16 11:55:00,22.02,22.08,21.99,22.08,55027.0,21.3882,21.4465,21.3591,21.4465,55027.0
2022-05-16 12:00:00,22.09,22.25,22.03,22.19,84796.0,21.4562,21.6116,21.3979,21.5534,84796.0
2022-05-16 12:05:00,22.18,22.18,21.92,21.96,64302.0,21.5436,21.5436,21.2911,21.33,64302.0
2022-05-16 12:10:00,21.99,21.99,21.86,21.88,28843.0,21.3591,21.3591,21.2328,21.2523,28843.0
2022-05-16 12:15:00,21.9,21.9,21.71,21.85,35706.0,21.2717,21.2717,21.0871,21.2231,35706.0
2022-05-16 12:20:00,21.83,21.85,21.65,21.7,26351.0,21.2037,21.2231,21.0289,21.0774,26351.0
2022-05-16 12:25:00,21.72,21.8,21.66,21.76,17615.0,21.0968,21.1745,21.0386,21.1357,17615.0
2022-05-16 12:30:00,21.72,21.81,21.66,21.76,43901.0,21.0968,21.1843,21.0386,21.1357,43901.0
2022-05-16 12:35:00,21.78,21.92,21.56,21.58,101427.0,21.1551,21.2911,20.9414,20.9609,101427.0
2022-05-16 12:40:00,21.57,21.61,21.54,21.58,14291.0,20.9511,20.99,20.922,20.9609,14291.0
2022-05-16 12:45:00,21.56,21.77,21.55,21.74,30287.0,20.9414,21.1454,20.9317,21.1163,30287.0
2022-05-16 12:50:00,21.76,21.78,21.53,21.54,49768.0,21.1357,21.1551,20.9123,20.922,49768.0
2022-05-16 12:55:00,21.53,21.6,21.49,21.52,27470.0,20.9123,20.9803,20.8734,20.9026,27470.0
2022-05-16 13:00:00,21.51,21.61,21.4,21.61,50030.0,20.8929,20.99,20.786,20.99,50030.0
2022-05-16 13:05:00,21.61,21.73,21.55,21.73,48944.0,20.99,21.1066,20.9317,21.1066,48944.0
2022-05-16 13:10:00,21.69,21.92,21.68,21.87,121822.0,21.0677,21.2911,21.058,21.2425,121822.0
2022-05-16 13:15:00,21.87,21.91,21.64,21.64,69032.0,21.2425,21.2814,21.0191,21.0191,69032.0
2022-05-16 13:20:00,21.66,22.03,21.65,21.95,58835.0,21.0386,21.3979,21.0289,21.3202,58835.0
2022-05-16 13:25:00,21.96,22.17,21.92,22.14,83935.0,21.33,21.5339,21.2911,21.5048,83935.0
2022-05-16 13:30:00,22.15,22.22,22.13,22.18,61914.0,21.5145,21.5825,21.4951,21.5436,61914.0
2022-05-16 13:35:00,22.16,22.21,22.08,22.18,40460.0,21.5242,21.5728,21.4465,21.5436,40460.0
2022-05-16 13:40:00,22.18,22.27,21.98,22.16,45398.0,21.5436,21.6311,21.3494,21.5242,45398.0
2022-05-16 13:45:00,22.14,22.14,22.0,22.03,25105.0,21.5048,21.5048,21.3688,21.3979,25105.0
2022-05-16 13:50:00,22.03,22.1,22.0,22.06,23276.0,21.3979,21.4659,21.3688,21.4271,23276.0
2022-05-16 13:55:00,22.07,22.09,22.0,22.03,5378.0,21.4368,21.4562,21.3688,21.3979,5378.0
2022-05-16 14:00:00,22.01,22.09,21.84,22.09,28615.0,21.3785,21.4562,21.2134,21.4562,28615.0
2022-05-16 14:05:00,22.1,22.27,22.1,22.24,43102.0,21.4659,21.6311,21.4659,21.6019,43102.0
2022-05-16 14:10:00,22.25,22.25,22.09,22.15,30234.0,21.6116,21.6116,21.4562,21.5145,30234.0
2022-05-16 14:15:00,22.15,22.23,22.07,22.08,9955.0,21.5145,21.5922,21.4368,21.4465,9955.0
2022-05-16 14:20:00,22.14,22.23,22.11,22.17,19426.0,21.5048,21.5922,21.4757,21.5339,19426.0
2022-05-16 14:25:00,22.19,22.36,22.13,22.35,72914.0,21.5534,21.7185,21.4951,21.7088,72914.0
2022-05-16 14:30:00,22.36,22.43,22.34,22.35,79532.0,21.7185,21.7865,21.6991,21.7088,79532.0
2022-05-16 14:35:00,22.36,22.36,22.23,22.32,40119.0,21.7185,21.7185,21.5922,21.6796,40119.0
2022-05-16 14:40:00,22.36,22.39,22.21,22.23,42858.0,21.7185,21.7476,21.5728,21.5922,42858.0
2022-05-16 14:45:00,22.21,22.3,22.12,22.14,64338.0,21.5728,21.6602,21.4854,21.5048,64338.0
2022-05-16 14:50:00,22.12,22.21,22.02,22.14,40710.0,21.4854,21.5728,21.3882,21.5048,40710.0
2022-05-16 14:55:00,22.13,22.22,22.12,22.18,32703.0,21.4951,21.5825,21.4854,21.5436,32703.0
2022-05-16 15:00:00,22.18,22.2,22.05,22.16,27099.0,21.5436,21.5631,21.4174,21.5242,27099.0
2022-05-16 15:05:00,22.16,22.24,22.0,22.0,30667.0,21.5242,21.6019,21.3688,21.3688,30667.0
2022-05-16 15:10:00,21.98,22.0,21.76,21.8,84870.0,21.3494,21.3688,21.1357,21.1745,84870.0
2022-05-16 15:15:00,21.8,21.87,21.68,21.73,184173.0,21.1745,21.2425,21.058,21.1066,184173.0
2022-05-16 15:20:00,21.71,21.72,21.58,21.69,99962.0,21.0871,21.0968,20.9609,21.0677,99962.0
2022-05-16 15:25:00,21.7,21.73,21.64,21.69,60027.0,21.0774,21.1066,21.0191,21.0677,60027.0
2022-05-16 15:30:00,21.69,21.73,21.52,21.54,77881.0,21.0677,21.1066,20.9026,20.922,77881.0
2022-05-16 15:35:00,21.51,21.59,21.43,21.58,84774.0,20.8929,20.9706,20.8152,20.9609,84774.0
2022-05-16 15:40:00,21.58,21.63,21.43,21.44,39872.0,20.9609,21.0094,20.8152,20.8249,39872.0
2022-05-16 15:45:00,21.44,21.49,21.41,21.46,68904.0,20.8249,20.8734,20.7957,20.8443,68904.0
2022-05-16 15:50:00,21.48,21.67,21.39,21.4,130944.0,20.8637,21.0483,20.7763,20.786,130944.0
2022-05-16 15:55:00,21.43,21.46,21.22,21.38,215589.0,20.8152,20.8443,20.6112,20.7666,215589.0
2022-05-17 09:30:00,23.1,23.79,23.08,23.7,868411.0,22.4373,23.1075,22.4178,23.02,868411.0
2022-05-17 09:35:00,23.68,23.78,23.48,23.74,382872.0,23.0006,23.0977,22.8063,23.0589,382872.0
2022-05-17 09:40:00,23.77,24.08,23.77,23.94,513016.0,23.088,23.3891,23.088,23.2532,513016.0
2022-05-17 09:45:00,23.96,24.0,23.47,23.49,219566.0,23.2726,23.3114,22.7966,22.8161,219566.0
2022-05-17 09:50:00,23.48,23.65,23.47,23.54,83791.0,22.8063,22.9715,22.7966,22.8646,83791.0
2022-05-17 09:55:00,23.53,23.66,23.3,23.43,161742.0,22.8549,22.9812,22.6315,22.7578,161742.0
2022-05-17 10:00:00,23.44,23.9,23.44,23.86,203056.0,22.7675,23.2143,22.7675,23.1754,203056.0
2022-05-17 10:05:00,23.86,23.89,23.48,23.48,117745.0,23.1754,23.2046,22.8063,22.8063,117745.0
2022-05-17 10:10:00,23.5,23.5,23.26,23.46,110625.0,22.8258,22.8258,22.5927,22.7869,110625.0
2022-05-17 10:15:00,23.45,23.63,23.38,23.57,110404.0,22.7772,22.952,22.7092,22.8938,110404.0
2022-05-17 10:20:00,23.6,23.69,23.52,23.69,73192.0,22.9229,23.0103,22.8452,23.0103,73192.0
2022-05-17 10:25:00,23.7,23.76,23.45,23.47,122830.0,23.02,23.0783,22.7772,22.7966,122830.0
2022-05-17 10:30:00,23.47,23.6,23.43,23.55,65651.0,22.7966,22.9229,22.7578,22.8743,65651.0
2022-05-17 10:35:00,23.57,23.57,23.18,23.2,120658.0,22.8938,22.8938,22.515,22.5344,120658.0
2022-05-17 10:40:00,23.2,23.24,22.97,23.04,206537.0,22.5344,22.5732,22.311,22.379,206537.0
2022-05-17 10:45:00,23.02,23.02,22.85,22.97,105438.0,22.3595,22.3595,22.1944,22.311,105438.0
2022-05-17 10:50:00,22.98,23.09,22.88,22.99,111559.0,22.3207,22.4275,22.2236,22.3304,111559.0
2022-05-17 10:55:00,22.97,23.19,22.97,23.17,63619.0,22.311,22.5247,22.311,22.5052,63619.0
2022-05-17 11:00:00,23.19,23.37,23.11,23.37,179209.0,22.5247,22.6995,22.447,22.6995,179209.0
2022-05-17 11:05:00,23.38,23.46,23.33,23.43,77520.0,22.7092,22.7869,22.6607,22.7578,77520.0
2022-05-17 11:10:00,23.45,23.51,23.39,23.46,96069.0,22.7772,22.8355,22.7189,22.7869,96069.0
2022-05-17 11:15:00,23.47,23.65,23.36,23.64,239692.0,22.7966,22.9715,22.6898,22.9618,239692.0
2022-05-17 11:20:00,23.64,23.77,23.64,23.77,135413.0,22.9618,23.088,22.9618,23.088,135413.0
2022-05-17 11:25:00,23.76,23.89,23.73,23.89,287477.0,23.0783,23.2046,23.0492,23.2046,287477.0
2022-05-17 11:30:00,23.9,24.03,23.9,24.03,245800.0,23.2143,23.3406,23.2143,23.3406,245800.0
2022-05-17 11:35:00,24.04,24.1,23.99,24.03,112613.0,23.3503,23.4086,23.3017,23.3406,112613.0
2022-05-17 11:40:00,24.05,24.14,23.92,23.94,189417.0,23.36,23.4474,23.2337,23.2532,189417.0
2022-05-17 11:45:00,23.99,24.05,23.94,23.96,91913.0,23.3017,23.36,23.2532,23.2726,91913.0
2022-05-17 11:50:00,23.97,24.1,23.96,24.09,65203.0,23.2823,23.4086,23.2726,23.3988,65203.0
2022-05-17 11:55:00,24.06,24.07,23.99,24.05,55256.0,23.3697,23.3794,23.3017,23.36,55256.0
2022-05-17 12:00:00,24.06,24.07,23.98,24.04,78537.0,23.3697,23.3794,23.292,23.3503,78537.0
2022-05-17 12:05:00,24.03,24.03,23.77,23.85,83070.0,23.3406,23.3406,23.088,23.1657,83070.0
2022-05-17 12:10:00,23.87,23.91,23.8,23.85,76103.0,23.1852,23.224,23.1172,23.1657,76103.0
2022-05-17 12:15:00,23.85,24.05,23.84,23.93,83382.0,23.1657,23.36,23.156,23.2434,83382.0
2022-05-17 12:20:00,23.91,23.94,23.81,23.93,51109.0,23.224,23.2532,23.1269,23.2434,51109.0
2022-05-17 12:25:00,23.93,24.06,23.92,24.04,79481.0,23.2434,23.3697,23.2337,23.3503,79481.0
2022-05-17 12:30:00,24.04,24.04,23.96,24.03,35244.0,23.3503,23.3503,23.2726,23.3406,35244.0
2022-05-17 12:35:00,24.02,24.06,23.93,23.95,52290.0,23.3309,23.3697,23.2434,23.2629,52290.0
2022-05-17 12:40:00,23.96,24.12,23.94,24.06,96748.0,23.2726,23.428,23.2532,23.3697,96748.0
2022-05-17 12:45:00,24.07,24.15,23.99,24.04,70038.0,23.3794,23.4571,23.3017,23.3503,70038.0
2022-05-17 12:50:00,24.03,24.06,23.97,24.04,47993.0,23.3406,23.3697,23.2823,23.3503,47993.0
2022-05-17 12:55:00,24.05,24.05,23.96,23.98,46170.0,23.36,23.36,23.2726,23.292,46170.0
2022-05-17 13:00:00,23.98,23.98,23.82,23.97,68324.0,23.292,23.292,23.1366,23.2823,68324.0
2022-05-17 13:05:00,23.97,24.18,23.97,24.11,125027.0,23.2823,23.4863,23.2823,23.4183,125027.0
2022-05-17 13:10:00,24.12,24.19,24.09,24.16,42377.0,23.428,23.496,23.3988,23.4668,42377.0
2022-05-17 13:15:00,24.17,24.23,24.14,24.19,60442.0,23.4766,23.5348,23.4474,23.496,60442.0
2022-05-17 13:20:00,24.19,24.24,24.13,24.17,98225.0,23.496,23.5445,23.4377,23.4766,98225.0
2022-05-17 13:25:00,24.15,24.25,24.11,24.13,60878.0,23.4571,23.5543,23.4183,23.4377,60878.0
2022-05-17 13:30:00,24.13,24.24,24.13,24.16,20987.0,23.4377,23.5445,23.4377,23.4668,20987.0
2022-05-17 13:35:00,24.18,24.2,24.12,24.14,36915.0,23.4863,23.5057,23.428,23.4474,36915.0
2022-05-17 13:40:00,24.13,24.13,24.0,24.09,67564.0,23.4377,23.4377,23.3114,23.3988,67564.0
2022-05-17 13:45:00,24.07,24.07,23.96,24.07,26048.0,23.3794,23.3794,23.2726,23.3794,26048.0
2022-05-17 13:50:00,24.08,24.09,24.03,24.06,17014.0,23.3891,23.3988,23.3406,23.3697,17014.0
2022-05-17 13:55:00,24.05,24.09,24.01,24.05,50703.0,23.36,23.3988,23.3211,23.36,50703.0
2022-05-17 14:00:00,24.05,24.1,23.84,23.94,66866.0,23.36,23.4086,23.156,23.2532,66866.0
2022-05-17 14:05:00,23.99,24.33,23.99,24.27,146385.0,23.3017,23.632,23.3017,23.5737,146385.0
2022-05-17 14:10:00,24.25,24.25,23.61,23.8,210176.0,23.5543,23.5543,22.9326,23.1172,210176.0
2022-05-17 14:15:00,23.83,23.95,23.72,23.8,58523.0,23.1463,23.2629,23.0395,23.1172,58523.0
2022-05-17 14:20:00,23.76,23.76,23.33,23.53,200354.0,23.0783,23.0783,22.6607,22.8549,200354.0
2022-05-17 14:25:00,23.55,23.8,23.53,23.64,54480.0,22.8743,23.1172,22.8549,22.9618,54480.0
2022-05-17 14:30:00,23.64,23.76,23.52,23.59,46018.0,22.9618,23.0783,22.8452,22.9132,46018.0
2022-05-17 14:35:00,23.55,23.94,23.48,23.94,64564.0,22.8743,23.2532,22.8063,23.2532,64564.0
2022-05-17 14:40:00,23.94,24.16,23.94,24.13,87599.0,23.2532,23.4668,23.2532,23.4377,87599.0
2022-05-17 14:45:00,24.14,24.45,24.1,24.41,120591.0,23.4474,23.7485,23.4086,23.7097,120591.0
2022-05-17 14:50:00,24.41,24.44,24.28,24.28,89455.0,23.7097,23.7388,23.5834,23.5834,89455.0
2022-05-17 14:55:00,24.28,24.35,24.21,24.26,79020.0,23.5834,23.6514,23.5154,23.564,79020.0
2022-05-17 15:00:00,24.27,24.55,24.26,24.51,161655.0,23.5737,23.8456,23.564,23.8068,161655.0
2022-05-17 15:05:00,24.5,24.61,24.46,24.53,138540.0,23.7971,23.9039,23.7582,23.8262,138540.0
2022-05-17 15:10:00,24.53,24.57,24.43,24.53,65694.0,23.8262,23.8651,23.7291,23.8262,65694.0
2022-05-17 15:15:00,24.52,24.61,24.47,24.59,77283.0,23.8165,23.9039,23.7679,23.8845,77283.0
2022-05-17 15:20:00,24.6,24.66,24.52,24.6,94969.0,23.8942,23.9525,23.8165,23.8942,94969.0
2022-05-17 15:25:00,24.6,24.66,24.58,24.62,46851.0,23.8942,23.9525,23.8748,23.9136,46851.0
2022-05-17 15:30:00,24.63,24.73,24.59,24.63,135844.0,23.9234,24.0205,23.8845,23.9234,135844.0
2022-05-17 15:35:00,24.62,24.66,24.48,24.48,89456.0,23.9136,23.9525,23.7777,23.7777,89456.0
2022-05-17 15:40:00,24.49,24.57,24.41,24.48,108931.0,23.7874,23.8651,23.7097,23.7777,108931.0
2022-05-17 15:45:00,24.47,24.47,24.24,24.28,198090.0,23.7679,23.7679,23.5445,23.5834,198090.0
2022-05-17 15:50:00,24.32,24.57,24.31,24.51,162217.0,23.6222,23.8651,23.6125,23.8068,162217.0
2022-05-17 15:55:00,24.5,24.62,24.43,24.59,289449.0,23.7971,23.9136,23.7291,23.8845,289449.0
2022-05-18 09:30:00,23.47,23.73,23.14,23.59,839827.0,22.7966,23.0492,22.4761,22.9132,839827.0
2022-05-18 09:35:00,23.59,23.76,23.39,23.53,164695.0,22.9132,23.0783,22.7189,22.8549,164695.0
2022-05-18 09:40:00,23.5,23.59,23.23,23.55,139654.0,22.8258,22.9132,22.5635,22.8743,139654.0
2022-05-18 09:45:00,23.56,23.82,23.56,23.8,131561.0,22.8841,23.1366,22.8841,23.1172,131561.0
2022-05-18 09:50:00,23.79,24.07,23.63,23.92,160455.0,23.1075,23.3794,22.952,23.2337,160455.0
2022-05-18 09:55:00,23.9,23.98,23.73,23.83,108202.0,23.2143,23.292,23.0492,23.1463,108202.0
2022-05-18 10:00:00,23.8,24.22,23.8,24.09,112967.0,23.1172,23.5251,23.1172,23.3988,112967.0
2022-05-18 10:05:00,24.13,24.29,24.1,24.1,105285.0,23.4377,23.5931,23.4086,23.4086,105285.0
2022-05-18 10:10:00,24.09,24.23,23.99,24.22,88976.0,23.3988,23.5348,23.3017,23.5251,88976.0
2022-05-18 10:15:00,24.2,24.32,24.07,24.13,85168.0,23.5057,23.6222,23.3794,23.4377,85168.0
2022-05-18 10:20:00,24.11,24.34,24.02,24.09,132650.0,23.4183,23.6417,23.3309,23.3988,132650.0
2022-05-18 10:25:00,24.07,24.26,23.81,23.81,55223.0,23.3794,23.564,23.1269,23.1269,55223.0
2022-05-18 10:30:00,23.81,23.96,23.72,23.75,73952.0,23.1269,23.2726,23.0395,23.0686,73952.0
2022-05-18 10:35:00,23.73,23.73,23.5,23.64,130530.0,23.0492,23.0492,22.8258,22.9618,130530.0
2022-05-18 10:40:00,23.64,23.72,23.53,23.71,83726.0,22.9618,23.0395,22.8549,23.0297,83726.0
2022-05-18 10:45:00,23.7,23.99,23.6,23.92,71329.0,23.02,23.3017,22.9229,23.2337,71329.0
2022-05-18 10:50:00,23.93,23.93,23.66,23.77,61579.0,23.2434,23.2434,22.9812,23.088,61579.0
2022-05-18 10:55:00,23.78,23.96,23.74,23.96,37512.0,23.0977,23.2726,23.0589,23.2726,37512.0
2022-05-18 11:00:00,23.94,23.94,23.65,23.68,55572.0,23.2532,23.2532,22.9715,23.0006,55572.0
2022-05-18 11:05:00,23.66,23.73,23.45,23.49,127878.0,22.9812,23.0492,22.7772,22.8161,127878.0
2022-05-18 11:10:00,23.48,23.48,23.4,23.44,31806.0,22.8063,22.8063,22.7286,22.7675,31806.0
2022-05-18 11:15:00,23.44,23.45,23.12,23.12,164152.0,22.7675,22.7772,22.4567,22.4567,164152.0
2022-05-18 11:20:00,23.12,23.12,22.77,22.78,264319.0,22.4567,22.4567,22.1167,22.1264,264319.0
2022-05-18 11:25:00,22.77,22.9,22.57,22.62,113633.0,22.1167,22.243,21.9225,21.971,113633.0
2022-05-18 11:30:00,22.62,22.66,22.47,22.66,153198.0,21.971,22.0099,21.8253,22.0099,153198.0
2022-05-18 11:35:00,22.66,22.74,22.54,22.68,113564.0,22.0099,22.0876,21.8933,22.0293,113564.0
2022-05-18 11:40:00,22.67,22.9,22.67,22.88,143621.0,22.0196,22.243,22.0196,22.2236,143621.0
2022-05-18 11:45:00,22.87,22.87,22.61,22.67,70477.0,22.2138,22.2138,21.9613,22.0196,70477.0
2022-05-18 11:50:00,22.67,22.71,22.31,22.32,95568.0,22.0196,22.0584,21.6699,21.6796,95568.0
2022-05-18 11:55:00,22.31,22.39,22.2,22.25,109968.0,21.6699,21.7476,21.5631,21.6116,109968.0
2022-05-18 12:00:00,22.24,22.32,22.18,22.2,65184.0,21.6019,21.6796,21.5436,21.5631,65184.0
2022-05-18 12:05:00,22.21,22.21,22.02,22.06,72669.0,21.5728,21.5728,21.3882,21.4271,72669.0
2022-05-18 12:10:00,22.07,22.11,21.96,22.1,99935.0,21.4368,21.4757,21.33,21.4659,99935.0
2022-05-18 12:15:00,22.09,22.18,22.06,22.08,113541.0,21.4562,21.5436,21.4271,21.4465,113541.0
2022-05-18 12:20:00,22.08,22.11,21.78,21.8,144415.0,21.4465,21.4757,21.1551,21.1745,144415.0
2022-05-18 12:25:00,21.79,21.88,21.77,21.84,43375.0,21.1648,21.2523,21.1454,21.2134,43375.0
2022-05-18 12:30:00,21.82,21.98,21.73,21.98,57210.0,21.194,21.3494,21.1066,21.3494,57210.0
2022-05-18 12:35:00,21.97,22.05,21.86,21.96,82612.0,21.3397,21.4174,21.2328,21.33,82612.0
2022-05-18 12:40:00,21.96,21.98,21.82,21.83,53532.0,21.33,21.3494,21.194,21.2037,53532.0
2022-05-18 12:45:00,21.83,22.14,21.79,22.14,54110.0,21.2037,21.5048,21.1648,21.5048,54110.0
2022-05-18 12:50:00,22.15,22.29,22.12,22.17,72691.0,21.5145,21.6505,21.4854,21.5339,72691.0
2022-05-18 12:55:00,22.17,22.29,22.08,22.28,112882.0,21.5339,21.6505,21.4465,21.6408,112882.0
2022-05-18 13:00:00,22.28,22.28,22.09,22.1,40609.0,21.6408,21.6408,21.4562,21.4659,40609.0
2022-05-18 13:05:00,22.1,22.1,21.7,21.7,117585.0,21.4659,21.4659,21.0774,21.0774,117585.0
2022-05-18 13:10:00,21.7,21.7,21.56,21.62,73202.0,21.0774,21.0774,20.9414,20.9997,73202.0
2022-05-18 13:15:00,21.6,21.64,21.51,21.52,128033.0,20.9803,21.0191,20.8929,20.9026,128033.0
2022-05-18 13:20:00,21.52,21.61,21.46,21.46,113412.0,20.9026,20.99,20.8443,20.8443,113412.0
2022-05-18 13:25:00,21.46,21.51,21.34,21.45,85811.0,20.8443,20.8929,20.7277,20.8346,85811.0
2022-05-18 13:30:00,21.41,21.54,21.35,21.54,44467.0,20.7957,20.922,20.7375,20.922,44467.0
2022-05-18 13:35:00,21.55,21.62,21.46,21.55,42026.0,20.9317,20.9997,20.8443,20.9317,42026.0
2022-05-18 13:40:00,21.55,21.55,21.19,21.24,99729.0,20.9317,20.9317,20.582,20.6306,99729.0
2022-05-18 13:45:00,21.24,21.29,21.16,21.23,60497.0,20.6306,20.6792,20.5529,20.6209,60497.0
2022-05-18 13:50:00,21.24,21.3,21.16,21.21,29459.0,20.6306,20.6889,20.5529,20.6015,29459.0
2022-05-18 13:55:00,21.22,21.24,21.12,21.21,39845.0,20.6112,20.6306,20.5141,20.6015,39845.0
2022-05-18 14:00:00,21.23,21.32,21.16,21.25,59026.0,20.6209,20.7083,20.5529,20.6403,59026.0
2022-05-18 14:05:00,21.26,21.31,21.14,21.24,38782.0,20.65,20.6986,20.5335,20.6306,38782.0
2022-05-18 14:10:00,21.26,21.34,21.13,21.15,48391.0,20.65,20.7277,20.5238,20.5432,48391.0
2022-05-18 14:15:00,21.15,21.31,21.08,21.24,100025.0,20.5432,20.6986,20.4752,20.6306,100025.0
2022-05-18 14:20:00,21.23,21.35,21.17,21.24,57745.0,20.6209,20.7375,20.5626,20.6306,57745.0
2022-05-18 14:25:00,21.24,21.35,21.24,21.33,30006.0,20.6306,20.7375,20.6306,20.718,30006.0
2022-05-18 14:30:00,21.33,21.39,21.03,21.04,125795.0,20.718,20.7763,20.4266,20.4364,125795.0
2022-05-18 14:35:00,21.03,21.03,20.88,20.95,219905.0,20.4266,20.4266,20.2809,20.3489,219905.0
2022-05-18 14:40:00,20.95,21.04,20.9,20.93,66228.0,20.3489,20.4364,20.3004,20.3295,66228.0
2022-05-18 14:45:00,20.91,21.09,20.77,21.02,113780.0,20.3101,20.4849,20.1741,20.4169,113780.0
2022-05-18 14:50:00,21.02,21.09,20.74,20.78,65186.0,20.4169,20.4849,20.145,20.1838,65186.0
2022-05-18 14:55:00,20.79,20.86,20.6,20.69,93232.0,20.1935,20.2615,20.009,20.0964,93232.0
2022-05-18 15:00:00,20.67,20.83,20.67,20.78,48806.0,20.077,20.2324,20.077,20.1838,48806.0
2022-05-18 15:05:00,20.8,21.02,20.78,20.8,71482.0,20.2032,20.4169,20.1838,20.2032,71482.0
2022-05-18 15:10:00,20.79,20.9,20.75,20.75,75060.0,20.1935,20.3004,20.1547,20.1547,75060.0
2022-05-18 15:15:00,20.75,20.87,20.75,20.79,47853.0,20.1547,20.2712,20.1547,20.1935,47853.0
2022-05-18 15:20:00,20.78,20.87,20.61,20.64,97748.0,20.1838,20.2712,20.0187,20.0478,97748.0
2022-05-18 15:25:00,20.64,20.69,20.61,20.67,45061.0,20.0478,20.0964,20.0187,20.077,45061.0
2022-05-18 15:30:00,20.67,20.74,20.66,20.69,68544.0,20.077,20.145,20.0673,20.0964,68544.0
2022-05-18 15:35:00,20.68,21.19,20.66,21.13,151920.0,20.0867,20.582,20.0673,20.5238,151920.0
2022-05-18 15:40:00,21.13,21.2,20.88,20.89,187685.0,20.5238,20.5918,20.2809,20.2907,187685.0
2022-05-18 15:45:00,20.89,20.99,20.84,20.92,93923.0,20.2907,20.3878,20.2421,20.3198,93923.0
2022-05-18 15:50:00,20.89,21.01,20.54,20.57,230169.0,20.2907,20.4072,19.9507,19.9798,230169.0
2022-05-18 15:55:00,20.56,20.84,20.55,20.81,287839.0,19.9701,20.2421,19.9604,20.213,287839.0
2022-05-19 09:30:00,20.55,21.05,20.52,21.0,474590.0,19.9604,20.4461,19.9313,20.3975,474590.0
2022-05-19 09:35:00,21.02,21.47,20.89,21.14,334231.0,20.4169,20.854,20.2907,20.5335,334231.0
2022-05-19 09:40:00,21.13,21.16,20.48,20.51,250107.0,20.5238,20.5529,19.8924,19.9216,250107.0
2022-05-19 09:45:00,20.52,20.54,20.05,20.05,306655.0,19.9313,19.9507,19.4748,19.4748,306655.0
2022-05-19 09:50:00,20.06,20.3,19.91,20.3,227560.0,19.4845,19.7176,19.3388,19.7176,227560.0
2022-05-19 09:55:00,20.28,20.86,20.28,20.55,235870.0,19.6982,20.2615,19.6982,19.9604,235870.0
2022-05-19 10:00:00,20.57,21.09,20.55,20.97,155561.0,19.9798,20.4849,19.9604,20.3684,155561.0
2022-05-19 10:05:00,20.98,21.24,20.82,20.92,203782.0,20.3781,20.6306,20.2227,20.3198,203782.0
2022-05-19 10:10:00,20.91,21.24,20.86,20.97,181200.0,20.3101,20.6306,20.2615,20.3684,181200.0
2022-05-19 10:15:00,20.97,21.23,20.9,21.07,121842.0,20.3684,20.6209,20.3004,20.4655,121842.0
2022-05-19 10:20:00,21.03,21.41,21.03,21.26,150212.0,20.4266,20.7957,20.4266,20.65,150212.0
2022-05-19 10:25:00,21.26,21.29,20.68,20.78,156674.0,20.65,20.6792,20.0867,20.1838,156674.0
2022-05-19 10:30:00,20.8,21.23,20.59,21.21,126367.0,20.2032,20.6209,19.9993,20.6015,126367.0
2022-05-19 10:35:00,21.21,21.29,20.77,20.93,112435.0,20.6015,20.6792,20.1741,20.3295,112435.0
2022-05-19 10:40:00,20.9,21.07,20.76,20.91,153982.0,20.3004,20.4655,20.1644,20.3101,153982.0
2022-05-19 10:45:00,20.92,21.07,20.76,20.81,63809.0,20.3198,20.4655,20.1644,20.213,63809.0
2022-05-19 10:50:00,20.82,21.22,20.75,21.21,129601.0,20.2227,20.6112,20.1547,20.6015,129601.0
2022-05-19 10:55:00,21.21,21.36,21.09,21.24,141945.0,20.6015,20.7472,20.4849,20.6306,141945.0
2022-05-19 11:00:00,21.24,21.32,21.16,21.19,98743.0,20.6306,20.7083,20.5529,20.582,98743.0
2022-05-19 11:05:00,21.22,21.28,20.96,21.28,78995.0,20.6112,20.6695,20.3586,20.6695,78995.0
2022-05-19 11:10:00,21.28,21.54,21.28,21.39,189579.0,20.6695,20.922,20.6695,20.7763,189579.0
2022-05-19 11:15:00,21.32,21.34,21.14,21.3,50148.0,20.7083,20.7277,20.5335,20.6889,50148.0
2022-05-19 11:20:00,21.28,21.44,21.17,21.36,55913.0,20.6695,20.8249,20.5626,20.7472,55913.0
2022-05-19 11:25:00,21.37,21.37,21.11,21.21,39959.0,20.7569,20.7569,20.5043,20.6015,39959.0
2022-05-19 11:30:00,21.22,21.49,21.19,21.48,96881.0,20.6112,20.8734,20.582,20.8637,96881.0
2022-05-19 11:35:00,21.49,21.79,21.4,21.77,146560.0,20.8734,21.1648,20.786,21.1454,146560.0
2022-05-19 11:40:00,21.78,22.04,21.77,21.98,298178.0,21.1551,21.4077,21.1454,21.3494,298178.0
2022-05-19 11:45:00,21.98,22.04,21.89,21.96,243569.0,21.3494,21.4077,21.262,21.33,243569.0
2022-05-19 11:50:00,21.95,21.95,21.67,21.75,117868.0,21.3202,21.3202,21.0483,21.126,117868.0
2022-05-19 11:55:00,21.74,21.76,21.62,21.73,64233.0,21.1163,21.1357,20.9997,21.1066,64233.0
2022-05-19 12:00:00,21.71,21.75,21.63,21.67,55858.0,21.0871,21.126,21.0094,21.0483,55858.0
2022-05-19 12:05:00,21.66,21.73,21.58,21.63,73172.0,21.0386,21.1066,20.9609,21.0094,73172.0
2022-05-19 12:10:00,21.66,21.73,21.61,21.64,49757.0,21.0386,21.1066,20.99,21.0191,49757.0
2022-05-19 12:15:00,21.64,21.69,21.42,21.43,119743.0,21.0191,21.0677,20.8055,20.8152,119743.0
2022-05-19 12:20:00,21.44,21.45,21.18,21.42,114956.0,20.8249,20.8346,20.5723,20.8055,114956.0
2022-05-19 12:25:00,21.43,21.59,21.36,21.56,42253.0,20.8152,20.9706,20.7472,20.9414,42253.0
2022-05-19 12:30:00,21.55,21.61,21.39,21.46,54844.0,20.9317,20.99,20.7763,20.8443,54844.0
2022-05-19 12:35:00,21.44,21.44,21.15,21.18,91540.0,20.8249,20.8249,20.5432,20.5723,91540.0
2022-05-19 12:40:00,21.18,21.2,20.99,21.03,80190.0,20.5723,20.5918,20.3878,20.4266,80190.0
2022-05-19 12:45:00,21.02,21.06,20.93,21.02,38028.0,20.4169,20.4558,20.3295,20.4169,38028.0
2022-05-19 12:50:00,21.04,21.11,21.0,21.0,62020.0,20.4364,20.5043,20.3975,20.3975,62020.0
2022-05-19 12:55:00,20.98,21.17,20.92,21.16,53592.0,20.3781,20.5626,20.3198,20.5529,53592.0
2022-05-19 13:00:00,21.17,21.21,21.01,21.03,44984.0,20.5626,20.6015,20.4072,20.4266,44984.0
2022-05-19 13:05:00,21.09,21.27,20.96,20.99,120226.0,20.4849,20.6598,20.3586,20.3878,120226.0
2022-05-19 13:10:00,20.97,20.98,20.61,20.67,158993.0,20.3684,20.3781,20.0187,20.077,158993.0
2022-05-19 13:15:00,20.67,20.88,20.57,20.87,67910.0,20.077,20.2809,19.9798,20.2712,67910.0
2022-05-19 13:20:00,20.86,20.95,20.75,20.9,88139.0,20.2615,20.3489,20.1547,20.3004,88139.0
2022-05-19 13:25:00,20.9,20.95,20.8,20.83,41497.0,20.3004,20.3489,20.2032,20.2324,41497.0
2022-05-19 13:30:00,20.85,21.18,20.79,21.0,169197.0,20.2518,20.5723,20.1935,20.3975,169197.0
2022-05-19 13:35:00,21.0,21.16,20.91,21.08,34722.0,20.3975,20.5529,20.3101,20.4752,34722.0
2022-05-19 13:40:00,21.04,21.18,20.97,21.12,22509.0,20.4364,20.5723,20.3684,20.5141,22509.0
2022-05-19 13:45:00,21.1,21.15,20.68,20.68,110103.0,20.4946,20.5432,20.0867,20.0867,110103.0
2022-05-19 13:50:00,20.68,21.15,20.68,21.12,34759.0,20.0867,20.5432,20.0867,20.5141,34759.0
2022-05-19 13:55:00,21.13,21.53,21.13,21.43,181537.0,20.5238,20.9123,20.5238,20.8152,181537.0
2022-05-19 14:00:00,21.43,21.44,21.13,21.19,80393.0,20.8152,20.8249,20.5238,20.582,80393.0
2022-05-19 14:05:00,21.2,21.22,21.02,21.19,35781.0,20.5918,20.6112,20.4169,20.582,35781.0
2022-05-19 14:10:00,21.18,21.32,21.09,21.2,44943.0,20.5723,20.7083,20.4849,20.5918,44943.0
2022-05-19 14:15:00,21.2,21.31,21.11,21.15,33125.0,20.5918,20.6986,20.5043,20.5432,33125.0
2022-05-19 14:20:00,21.14,21.37,21.11,21.29,36660.0,20.5335,20.7569,20.5043,20.6792,36660.0
2022-05-19 14:25:00,21.32,21.33,21.15,21.26,22998.0,20.7083,20.718,20.5432,20.65,22998.0
2022-05-19 14:30:00,21.24,21.33,21.16,21.27,25741.0,20.6306,20.718,20.5529,20.6598,25741.0
2022-05-19 14:35:00,21.23,21.59,21.15,21.44,148700.0,20.6209,20.9706,20.5432,20.8249,148700.0
2022-05-19 14:40:00,21.43,21.43,21.14,21.35,79308.0,20.8152,20.8152,20.5335,20.7375,79308.0
2022-05-19 14:45:00,21.36,21.59,21.25,21.58,51049.0,20.7472,20.9706,20.6403,20.9609,51049.0
2022-05-19 14:50:00,21.58,21.71,21.46,21.61,119780.0,20.9609,21.0871,20.8443,20.99,119780.0
2022-05-19 14:55:00,21.61,21.61,21.34,21.52,34857.0,20.99,20.99,20.7277,20.9026,34857.0
2022-05-19 15:00:00,21.52,21.71,21.45,21.64,62357.0,20.9026,21.0871,20.8346,21.0191,62357.0
2022-05-19 15:05:00,21.64,21.67,21.41,21.41,51005.0,21.0191,21.0483,20.7957,20.7957,51005.0
2022-05-19 15:10:00,21.41,21.44,21.21,21.32,223171.0,20.7957,20.8249,20.6015,20.7083,223171.0
2022-05-19 15:15:00,21.33,21.35,21.08,21.15,30556.0,20.718,20.7375,20.4752,20.5432,30556.0
2022-05-19 15:20:00,21.14,21.14,20.88,20.91,60052.0,20.5335,20.5335,20.2809,20.3101,60052.0
2022-05-19 15:25:00,20.89,20.99,20.82,20.82,31899.0,20.2907,20.3878,20.2227,20.2227,31899.0
2022-05-19 15:30:00,20.81,20.9,20.69,20.69,128022.0,20.213,20.3004,20.0964,20.0964,128022.0
2022-05-19 15:35:00,20.68,20.79,20.64,20.67,69359.0,20.0867,20.1935,20.0478,20.077,69359.0
2022-05-19 15:40:00,20.66,20.98,20.64,20.97,144846.0,20.0673,20.3781,20.0478,20.3684,144846.0
2022-05-19 15:45:00,20.96,20.98,20.69,20.87,70942.0,20.3586,20.3781,20.0964,20.2712,70942.0
2022-05-19 15:50:00,20.88,20.91,20.49,20.51,260814.0,20.2809,20.3101,19.9021,19.9216,260814.0
2022-05-19 15:55:00,20.51,20.64,20.44,20.49,144149.0,19.9216,20.0478,19.8536,19.9021,144149.0
2022-05-20 09:30:00,21.57,21.64,21.18,21.3,746271.0,20.9511,21.0191,20.5723,20.6889,746271.0
2022-05-20 09:35:00,21.29,21.31,20.92,21.13,532863.0,20.6792,20.6986,20.3198,20.5238,532863.0
2022-05-20 09:40:00,21.12,21.31,21.04,21.17,171976.0,20.5141,20.6986,20.4364,20.5626,171976.0
2022-05-20 09:45:00,21.16,21.19,20.63,20.69,309213.0,20.5529,20.582,20.0381,20.0964,309213.0
2022-05-20 09:50:00,20.67,20.89,20.67,20.81,142346.0,20.077,20.2907,20.077,20.213,142346.0
2022-05-20 09:55:00,20.82,20.98,20.67,20.91,136789.0,20.2227,20.3781,20.077,20.3101,136789.0
2022-05-20 10:00:00,20.94,20.97,20.63,20.81,87417.0,20.3392,20.3684,20.0381,20.213,87417.0
2022-05-20 10:05:00,20.86,20.86,20.42,20.48,225872.0,20.2615,20.2615,19.8341,19.8924,225872.0
2022-05-20 10:10:00,20.49,20.56,20.39,20.55,153876.0,19.9021,19.9701,19.805,19.9604,153876.0
2022-05-20 10:15:00,20.56,20.62,20.49,20.56,73514.0,19.9701,20.0284,19.9021,19.9701,73514.0
2022-05-20 10:20:00,20.52,20.59,20.34,20.57,126166.0,19.9313,19.9993,19.7564,19.9798,126166.0
2022-05-20 10:25:00,20.58,20.86,20.53,20.83,141875.0,19.9896,20.2615,19.941,20.2324,141875.0
2022-05-20 10:30:00,20.8,20.89,20.66,20.72,92718.0,20.2032,20.2907,20.0673,20.1255,92718.0
2022-05-20 10:35:00,20.71,20.81,20.57,20.63,55713.0,20.1158,20.213,19.9798,20.0381,55713.0
2022-05-20 10:40:00,20.63,20.81,20.58,20.77,47930.0,20.0381,20.213,19.9896,20.1741,47930.0
2022-05-20 10:45:00,20.77,20.77,20.47,20.47,89920.0,20.1741,20.1741,19.8827,19.8827,89920.0
2022-05-20 10:50:00,20.48,20.49,20.08,20.08,172726.0,19.8924,19.9021,19.5039,19.5039,172726.0
2022-05-20 10:55:00,20.09,20.13,19.78,19.83,267958.0,19.5136,19.5525,19.2125,19.2611,267958.0
2022-05-20 11:00:00,19.83,19.94,19.8,19.88,119286.0,19.2611,19.3679,19.2319,19.3096,119286.0
2022-05-20 11:05:00,19.88,19.89,19.58,19.65,170021.0,19.3096,19.3193,19.0182,19.0862,170021.0
2022-05-20 11:10:00,19.64,19.64,19.38,19.56,191827.0,19.0765,19.0765,18.824,18.9988,191827.0
2022-05-20 11:15:00,19.55,19.55,19.32,19.39,83557.0,18.9891,18.9891,18.7657,18.8337,83557.0
2022-05-20 11:20:00,19.39,19.39,19.1,19.11,151619.0,18.8337,18.8337,18.552,18.5617,151619.0
2022-05-20 11:25:00,19.1,19.48,19.09,19.41,190849.0,18.552,18.9211,18.5423,18.8531,190849.0
2022-05-20 11:30:00,19.39,19.59,19.39,19.56,116486.0,18.8337,19.028,18.8337,18.9988,116486.0
2022-05-20 11:35:00,19.56,19.56,19.23,19.27,95148.0,18.9988,18.9988,18.6783,18.7171,95148.0
2022-05-20 11:40:00,19.28,19.51,19.26,19.29,115091.0,18.7268,18.9502,18.7074,18.7366,115091.0
2022-05-20 11:45:00,19.28,19.47,19.28,19.44,73050.0,18.7268,18.9114,18.7268,18.8823,73050.0
2022-05-20 11:50:00,19.47,19.54,19.33,19.37,71792.0,18.9114,18.9794,18.7754,18.8143,71792.0
2022-05-20 11:55:00,19.37,19.45,19.21,19.21,73126.0,18.8143,18.892,18.6589,18.6589,73126.0
2022-05-20 12:00:00,19.21,19.25,18.95,18.95,329363.0,18.6589,18.6977,18.4063,18.4063,329363.0
2022-05-20 12:05:00,18.95,19.05,18.7,18.7,201722.0,18.4063,18.5034,18.1635,18.1635,201722.0
2022-05-20 12:10:00,18.69,18.8,18.5,18.79,294971.0,18.1538,18.2606,17.9692,18.2509,294971.0
2022-05-20 12:15:00,18.79,18.8,18.54,18.55,92027.0,18.2509,18.2606,18.0081,18.0178,92027.0
2022-05-20 12:20:00,18.57,18.76,18.57,18.73,45451.0,18.0372,18.2218,18.0372,18.1926,45451.0
2022-05-20 12:25:00,18.73,18.73,18.58,18.61,75430.0,18.1926,18.1926,18.0469,18.0761,75430.0
2022-05-20 12:30:00,18.6,18.71,18.55,18.55,104254.0,18.0664,18.1732,18.0178,18.0178,104254.0
2022-05-20 12:35:00,18.54,18.54,18.32,18.33,319575.0,18.0081,18.0081,17.7944,17.8041,319575.0
2022-05-20 12:40:00,18.33,18.33,18.11,18.11,211452.0,17.8041,17.8041,17.5904,17.5904,211452.0
2022-05-20 12:45:00,18.11,18.25,18.01,18.24,323872.0,17.5904,17.7264,17.4933,17.7167,323872.0
2022-05-20 12:50:00,18.26,18.26,18.02,18.04,106908.0,17.7361,17.7361,17.503,17.5224,106908.0
2022-05-20 12:55:00,18.05,18.23,18.03,18.1,149071.0,17.5321,17.707,17.5127,17.5807,149071.0
2022-05-20 13:00:00,18.1,18.19,18.0,18.08,226414.0,17.5807,17.6681,17.4836,17.5613,226414.0
2022-05-20 13:05:00,18.08,18.14,17.91,17.96,553202.0,17.5613,17.6196,17.3962,17.4447,553202.0
2022-05-20 13:10:00,17.96,17.99,17.88,17.94,168612.0,17.4447,17.4739,17.367,17.4253,168612.0
2022-05-20 13:15:00,17.94,17.96,17.84,17.84,99908.0,17.4253,17.4447,17.3282,17.3282,99908.0
2022-05-20 13:20:00,17.84,17.86,17.75,17.79,153377.0,17.3282,17.3476,17.2407,17.2796,153377.0
2022-05-20 13:25:00,17.78,17.81,17.68,17.7,105619.0,17.2699,17.299,17.1728,17.1922,105619.0
2022-05-20 13:30:00,17.69,18.29,17.67,18.26,236434.0,17.1825,17.7653,17.163,17.7361,236434.0
2022-05-20 13:35:00,18.26,18.41,18.12,18.25,223961.0,17.7361,17.8818,17.6001,17.7264,223961.0
2022-05-20 13:40:00,18.24,18.33,18.11,18.3,87513.0,17.7167,17.8041,17.5904,17.775,87513.0
2022-05-20 13:45:00,18.3,18.49,18.2,18.37,162999.0,17.775,17.9595,17.6778,17.843,162999.0
2022-05-20 13:50:00,18.35,18.61,18.25,18.53,139322.0,17.8235,18.0761,17.7264,17.9984,139322.0
2022-05-20 13:55:00,18.53,18.6,18.5,18.53,102698.0,17.9984,18.0664,17.9692,17.9984,102698.0
2022-05-20 14:00:00,18.51,18.55,18.37,18.4,79025.0,17.9789,18.0178,17.843,17.8721,79025.0
2022-05-20 14:05:00,18.41,18.41,18.11,18.27,83265.0,17.8818,17.8818,17.5904,17.7458,83265.0
2022-05-20 14:10:00,18.27,18.36,18.18,18.2,24420.0,17.7458,17.8332,17.6584,17.6778,24420.0
2022-05-20 14:15:00,18.19,18.24,18.01,18.05,102349.0,17.6681,17.7167,17.4933,17.5321,102349.0
2022-05-20 14:20:00,18.05,18.17,17.97,18.1,133535.0,17.5321,17.6487,17.4544,17.5807,133535.0
2022-05-20 14:25:00,18.09,18.17,18.03,18.15,41664.0,17.571,17.6487,17.5127,17.6293,41664.0
2022-05-20 14:30:00,18.13,18.21,17.91,17.96,99582.0,17.6098,17.6875,17.3962,17.4447,99582.0
2022-05-20 14:35:00,17.94,18.07,17.94,17.95,64308.0,17.4253,17.5516,17.4253,17.435,64308.0
2022-05-20 14:40:00,17.92,18.24,17.92,18.24,67278.0,17.4059,17.7167,17.4059,17.7167,67278.0
2022-05-20 14:45:00,18.23,18.28,18.04,18.23,70609.0,17.707,17.7555,17.5224,17.707,70609.0
2022-05-20 14:50:00,18.23,18.64,18.13,18.51,106056.0,17.707,18.1052,17.6098,17.9789,106056.0
2022-05-20 14:55:00,18.5,18.54,18.29,18.29,49766.0,17.9692,18.0081,17.7653,17.7653,49766.0
2022-05-20 15:00:00,18.29,18.44,18.2,18.25,95263.0,17.7653,17.9109,17.6778,17.7264,95263.0
2022-05-20 15:05:00,18.25,18.31,18.17,18.25,49136.0,17.7264,17.7847,17.6487,17.7264,49136.0
2022-05-20 15:10:00,18.26,18.29,18.18,18.27,34229.0,17.7361,17.7653,17.6584,17.7458,34229.0
2022-05-20 15:15:00,18.28,18.57,18.27,18.49,73446.0,17.7555,18.0372,17.7458,17.9595,73446.0
2022-05-20 15:20:00,18.5,18.72,18.49,18.7,121892.0,17.9692,18.1829,17.9595,18.1635,121892.0
2022-05-20 15:25:00,18.72,19.16,18.68,19.16,162538.0,18.1829,18.6103,18.1441,18.6103,162538.0
2022-05-20 15:30:00,19.16,19.45,19.03,19.43,194869.0,18.6103,18.892,18.484,18.8725,194869.0
2022-05-20 15:35:00,19.41,19.82,19.34,19.57,262858.0,18.8531,19.2514,18.7851,19.0085,262858.0
2022-05-20 15:40:00,19.58,19.94,19.58,19.73,218322.0,19.0182,19.3679,19.0182,19.1639,218322.0
2022-05-20 15:45:00,19.76,19.79,19.42,19.75,265892.0,19.1931,19.2222,18.8628,19.1834,265892.0
2022-05-20 15:50:00,19.75,20.09,19.75,20.09,381898.0,19.1834,19.5136,19.1834,19.5136,381898.0
2022-05-20 15:55:00,20.09,20.38,20.01,20.34,359642.0,19.5136,19.7953,19.4359,19.7564,359642.0
2022-05-23 09:30:00,19.93,20.28,19.74,20.21,468266.0,19.3582,19.6982,19.1737,19.6302,468266.0
2022-05-23 09:35:00,20.22,20.37,19.77,19.84,248193.0,19.6399,19.7856,19.2028,19.2708,248193.0
2022-05-23 09:40:00,19.84,20.52,19.7,20.45,261387.0,19.2708,19.9313,19.1348,19.8633,261387.0
2022-05-23 09:45:00,20.42,20.82,20.36,20.67,286953.0,19.8341,20.2227,19.7759,20.077,286953.0
2022-05-23 09:50:00,20.67,20.77,20.33,20.38,219032.0,20.077,20.1741,19.7467,19.7953,219032.0
2022-05-23 09:55:00,20.39,20.47,19.98,20.03,176297.0,19.805,19.8827,19.4068,19.4553,176297.0
2022-05-23 10:00:00,20.02,20.04,19.48,19.67,258110.0,19.4456,19.465,18.9211,19.1057,258110.0
2022-05-23 10:05:00,19.67,19.77,19.55,19.69,144192.0,19.1057,19.2028,18.9891,19.1251,144192.0
2022-05-23 10:10:00,19.7,19.96,19.61,19.85,142445.0,19.1348,19.3873,19.0474,19.2805,142445.0
2022-05-23 10:15:00,19.86,20.06,19.71,19.99,88523.0,19.2902,19.4845,19.1445,19.4165,88523.0
2022-05-23 10:20:00,19.95,20.05,19.74,19.88,53765.0,19.3776,19.4748,19.1737,19.3096,53765.0
2022-05-23 10:25:00,19.87,19.89,19.46,19.89,173397.0,19.2999,19.3193,18.9017,19.3193,173397.0
2022-05-23 10:30:00,19.9,20.19,19.77,20.1,112888.0,19.3291,19.6107,19.2028,19.5233,112888.0
2022-05-23 10:35:00,20.11,20.18,19.83,19.95,114095.0,19.533,19.601,19.2611,19.3776,114095.0
2022-05-23 10:40:00,19.92,20.11,19.75,19.84,98056.0,19.3485,19.533,19.1834,19.2708,98056.0
2022-05-23 10:45:00,19.86,20.0,19.55,19.73,106780.0,19.2902,19.4262,18.9891,19.1639,106780.0
2022-05-23 10:50:00,19.72,19.76,19.47,19.62,126785.0,19.1542,19.1931,18.9114,19.0571,126785.0
2022-05-23 10:55:00,19.63,19.79,19.54,19.74,91233.0,19.0668,19.2222,18.9794,19.1737,91233.0
2022-05-23 11:00:00,19.77,20.17,19.66,20.14,100274.0,19.2028,19.5913,19.0959,19.5622,100274.0
2022-05-23 11:05:00,20.14,20.24,19.91,19.97,73066.0,19.5622,19.6593,19.3388,19.3971,73066.0
2022-05-23 11:10:00,19.99,20.21,19.91,20.21,52538.0,19.4165,19.6302,19.3388,19.6302,52538.0
2022-05-23 11:15:00,20.21,20.36,20.13,20.16,121276.0,19.6302,19.7759,19.5525,19.5816,121276.0
2022-05-23 11:20:00,20.14,20.27,20.11,20.26,56109.0,19.5622,19.6884,19.533,19.6787,56109.0
2022-05-23 11:25:00,20.27,20.44,20.24,20.43,80754.0,19.6884,19.8536,19.6593,19.8439,80754.0
2022-05-23 11:30:00,20.43,20.72,20.4,20.7,360459.0,19.8439,20.1255,19.8147,20.1061,360459.0
2022-05-23 11:35:00,20.71,20.76,20.59,20.76,145890.0,20.1158,20.1644,19.9993,20.1644,145890.0
2022-05-23 11:40:00,20.73,20.73,20.54,20.57,108389.0,20.1352,20.1352,19.9507,19.9798,108389.0
2022-05-23 11:45:00,20.58,20.65,20.33,20.41,75295.0,19.9896,20.0575,19.7467,19.8244,75295.0
2022-05-23 11:50:00,20.42,20.52,20.37,20.49,56399.0,19.8341,19.9313,19.7856,19.9021,56399.0
2022-05-23 11:55:00,20.5,20.58,20.46,20.48,31735.0,19.9118,19.9896,19.873,19.8924,31735.0
2022-05-23 12:00:00,20.45,20.63,20.37,20.59,75491.0,19.8633,20.0381,19.7856,19.9993,75491.0
2022-05-23 12:05:00,20.59,20.7,20.52,20.68,54490.0,19.9993,20.1061,19.9313,20.0867,54490.0
2022-05-23 12:10:00,20.68,20.7,20.51,20.54,86493.0,20.0867,20.1061,19.9216,19.9507,86493.0
2022-05-23 12:15:00,20.55,20.6,20.46,20.52,55152.0,19.9604,20.009,19.873,19.9313,55152.0
2022-05-23 12:20:00,20.52,20.64,20.52,20.61,31989.0,19.9313,20.0478,19.9313,20.0187,31989.0
2022-05-23 12:25:00,20.6,20.63,20.39,20.42,50733.0,20.009,20.0381,19.805,19.8341,50733.0
2022-05-23 12:30:00,20.43,20.43,20.27,20.35,78018.0,19.8439,19.8439,19.6884,19.7661,78018.0
2022-05-23 12:35:00,20.35,20.49,20.3,20.49,52267.0,19.7661,19.9021,19.7176,19.9021,52267.0
2022-05-23 12:40:00,20.49,20.49,20.35,20.45,26814.0,19.9021,19.9021,19.7661,19.8633,26814.0
2022-05-23 12:45:00,20.45,20.46,20.22,20.26,51059.0,19.8633,19.873,19.6399,19.6787,51059.0
2022-05-23 12:50:00,20.27,20.33,20.17,20.18,33661.0,19.6884,19.7467,19.5913,19.601,33661.0
2022-05-23 12:55:00,20.19,20.24,20.12,20.24,52792.0,19.6107,19.6593,19.5427,19.6593,52792.0
2022-05-23 13:00:00,20.24,20.25,20.07,20.07,59326.0,19.6593,19.669,19.4942,19.4942,59326.0
2022-05-23 13:05:00,20.06,20.17,20.02,20.14,70917.0,19.4845,19.5913,19.4456,19.5622,70917.0
2022-05-23 13:10:00,20.14,20.22,20.11,20.17,31763.0,19.5622,19.6399,19.533,19.5913,31763.0
2022-05-23 13:15:00,20.17,20.17,19.97,19.99,76577.0,19.5913,19.5913,19.3971,19.4165,76577.0
2022-05-23 13:20:00,19.99,20.0,19.82,19.98,72310.0,19.4165,19.4262,19.2514,19.4068,72310.0
2022-05-23 13:25:00,19.99,20.08,19.99,20.04,56909.0,19.4165,19.5039,19.4165,19.465,56909.0
2022-05-23 13:30:00,20.03,20.16,19.97,20.08,32375.0,19.4553,19.5816,19.3971,19.5039,32375.0
2022-05-23 13:35:00,20.07,20.16,20.06,20.1,27888.0,19.4942,19.5816,19.4845,19.5233,27888.0
2022-05-23 13:40:00,20.09,20.21,20.09,20.19,22496.0,19.5136,19.6302,19.5136,19.6107,22496.0
2022-05-23 13:45:00,20.19,20.4,20.16,20.35,72845.0,19.6107,19.8147,19.5816,19.7661,72845.0
2022-05-23 13:50:00,20.34,20.35,20.22,20.25,60190.0,19.7564,19.7661,19.6399,19.669,60190.0
2022-05-23 13:55:00,20.25,20.34,20.23,20.34,34632.0,19.669,19.7564,19.6496,19.7564,34632.0
2022-05-23 14:00:00,20.35,20.4,20.19,20.23,48517.0,19.7661,19.8147,19.6107,19.6496,48517.0
2022-05-23 14:05:00,20.27,20.36,20.23,20.35,32491.0,19.6884,19.7759,19.6496,19.7661,32491.0
2022-05-23 14:10:00,20.35,20.55,20.35,20.54,100677.0,19.7661,19.9604,19.7661,19.9507,100677.0
2022-05-23 14:15:00,20.53,20.57,20.46,20.57,31509.0,19.941,19.9798,19.873,19.9798,31509.0
2022-05-23 14:20:00,20.56,20.59,20.49,20.51,41994.0,19.9701,19.9993,19.9021,19.9216,41994.0
2022-05-23 14:25:00,20.5,20.54,20.41,20.43,56048.0,19.9118,19.9507,19.8244,19.8439,56048.0
2022-05-23 14:30:00,20.45,20.55,20.41,20.49,37726.0,19.8633,19.9604,19.8244,19.9021,37726.0
2022-05-23 14:35:00,20.48,20.55,20.45,20.5,38382.0,19.8924,19.9604,19.8633,19.9118,38382.0
2022-05-23 14:40:00,20.51,20.66,20.44,20.66,94379.0,19.9216,20.0673,19.8536,20.0673,94379.0
2022-05-23 14:45:00,20.67,20.68,20.35,20.43,85779.0,20.077,20.0867,19.7661,19.8439,85779.0
2022-05-23 14:50:00,20.42,20.52,20.38,20.47,43376.0,19.8341,19.9313,19.7953,19.8827,43376.0
2022-05-23 14:55:00,20.49,20.53,20.34,20.38,52681.0,19.9021,19.941,19.7564,19.7953,52681.0
2022-05-23 15:00:00,20.37,20.44,20.33,20.4,71532.0,19.7856,19.8536,19.7467,19.8147,71532.0
2022-05-23 15:05:00,20.41,20.58,20.41,20.58,83011.0,19.8244,19.9896,19.8244,19.9896,83011.0
2022-05-23 15:10:00,20.58,20.58,20.27,20.34,86254.0,19.9896,19.9896,19.6884,19.7564,86254.0
2022-05-23 15:15:00,20.34,20.39,20.28,20.39,62781.0,19.7564,19.805,19.6982,19.805,62781.0
2022-05-23 15:20:00,20.4,20.43,20.15,20.21,90282.0,19.8147,19.8439,19.5719,19.6302,90282.0
2022-05-23 15:25:00,20.21,20.31,20.19,20.24,40103.0,19.6302,19.7273,19.6107,19.6593,40103.0
2022-05-23 15:30:00,20.23,20.41,20.2,20.39,26686.0,19.6496,19.8244,19.6205,19.805,26686.0
2022-05-23 15:35:00,20.37,20.47,20.1,20.13,194123.0,19.7856,19.8827,19.5233,19.5525,194123.0
2022-05-23 15:40:00,20.12,20.27,20.11,20.22,69409.0,19.5427,19.6884,19.533,19.6399,69409.0
2022-05-23 15:45:00,20.23,20.23,20.0,20.06,119923.0,19.6496,19.6496,19.4262,19.4845,119923.0
2022-05-23 15:50:00,20.08,20.46,20.08,20.36,183086.0,19.5039,19.873,19.5039,19.7759,183086.0
2022-05-23 15:55:00,20.32,20.63,20.27,20.61,157783.0,19.737,20.0381,19.6884,20.0187,157783.0
2022-05-24 09:30:00,19.73,19.88,19.5,19.55,608478.0,19.1639,19.3096,18.9405,18.9891,608478.0
2022-05-24 09:35:00,19.54,19.56,19.11,19.18,233592.0,18.9794,18.9988,18.5617,18.6297,233592.0
2022-05-24 09:40:00,19.17,19.39,19.1,19.14,147043.0,18.62,18.8337,18.552,18.5909,147043.0
2022-05-24 09:45:00,19.13,19.32,18.91,19.04,270845.0,18.5812,18.7657,18.3675,18.4937,270845.0
2022-05-24 09:50:00,19.04,19.26,18.96,19.02,85949.0,18.4937,18.7074,18.416,18.4743,85949.0
2022-05-24 09:55:00,19.05,19.07,18.72,18.77,146895.0,18.5034,18.5229,18.1829,18.2315,146895.0
2022-05-24 10:00:00,18.77,18.8,18.6,18.66,145064.0,18.2315,18.2606,18.0664,18.1246,145064.0
2022-05-24 10:05:00,18.67,18.82,18.53,18.59,110095.0,18.1343,18.28,17.9984,18.0566,110095.0
2022-05-24 10:10:00,18.57,18.74,18.54,18.6,70938.0,18.0372,18.2023,18.0081,18.0664,70938.0
2022-05-24 10:15:00,18.58,18.6,18.45,18.57,146710.0,18.0469,18.0664,17.9207,18.0372,146710.0
2022-05-24 10:20:00,18.6,18.93,18.6,18.79,102897.0,18.0664,18.3869,18.0664,18.2509,102897.0
2022-05-24 10:25:00,18.78,19.14,18.76,19.1,147458.0,18.2412,18.5909,18.2218,18.552,147458.0
2022-05-24 10:30:00,19.09,19.29,19.0,19.0,133278.0,18.5423,18.7366,18.4549,18.4549,133278.0
2022-05-24 10:35:00,19.0,19.19,18.92,18.97,57465.0,18.4549,18.6394,18.3772,18.4257,57465.0
2022-05-24 10:40:00,18.97,19.14,18.82,19.1,94864.0,18.4257,18.5909,18.28,18.552,94864.0
2022-05-24 10:45:00,19.09,19.18,18.75,18.75,64577.0,18.5423,18.6297,18.2121,18.2121,64577.0
2022-05-24 10:50:00,18.74,18.84,18.65,18.71,88824.0,18.2023,18.2995,18.1149,18.1732,88824.0
2022-05-24 10:55:00,18.7,18.85,18.67,18.79,58650.0,18.1635,18.3092,18.1343,18.2509,58650.0
2022-05-24 11:00:00,18.77,18.88,18.73,18.78,34345.0,18.2315,18.3383,18.1926,18.2412,34345.0
2022-05-24 11:05:00,18.76,18.86,18.65,18.71,62671.0,18.2218,18.3189,18.1149,18.1732,62671.0
2022-05-24 11:10:00,18.73,18.76,18.59,18.62,54625.0,18.1926,18.2218,18.0566,18.0858,54625.0
2022-05-24 11:15:00,18.61,18.9,18.56,18.58,91475.0,18.0761,18.3578,18.0275,18.0469,91475.0
2022-05-24 11:20:00,18.6,18.75,18.55,18.7,72274.0,18.0664,18.2121,18.0178,18.1635,72274.0
2022-05-24 11:25:00,18.72,18.79,18.68,18.79,48238.0,18.1829,18.2509,18.1441,18.2509,48238.0
2022-05-24 11:30:00,18.79,18.86,18.62,18.72,36563.0,18.2509,18.3189,18.0858,18.1829,36563.0
2022-05-24 11:35:00,18.7,18.76,18.58,18.65,64453.0,18.1635,18.2218,18.0469,18.1149,64453.0
2022-05-24 11:40:00,18.66,18.8,18.61,18.7,45070.0,18.1246,18.2606,18.0761,18.1635,45070.0
2022-05-24 11:45:00,18.7,19.18,18.7,19.15,152573.0,18.1635,18.6297,18.1635,18.6006,152573.0
2022-05-24 11:50:00,19.18,19.18,19.01,19.02,73435.0,18.6297,18.6297,18.4646,18.4743,73435.0
2022-05-24 11:55:00,19.04,19.19,19.03,19.04,63239.0,18.4937,18.6394,18.484,18.4937,63239.0
2022-05-24 12:00:00,19.03,19.13,18.94,19.13,42408.0,18.484,18.5812,18.3966,18.5812,42408.0
2022-05-24 12:05:00,19.15,19.26,19.03,19.24,31901.0,18.6006,18.7074,18.484,18.688,31901.0
2022-05-24 12:10:00,19.21,19.45,19.21,19.45,68605.0,18.6589,18.892,18.6589,18.892,68605.0
2022-05-24 12:15:00,19.45,19.73,19.39,19.41,180802.0,18.892,19.1639,18.8337,18.8531,180802.0
2022-05-24 12:20:00,19.4,19.4,19.24,19.29,42501.0,18.8434,18.8434,18.688,18.7366,42501.0
2022-05-24 12:25:00,19.3,19.31,19.2,19.2,104827.0,18.7463,18.756,18.6491,18.6491,104827.0
2022-05-24 12:30:00,19.2,19.27,19.0,19.03,97217.0,18.6491,18.7171,18.4549,18.484,97217.0
2022-05-24 12:35:00,19.05,19.07,18.88,18.91,78617.0,18.5034,18.5229,18.3383,18.3675,78617.0
2022-05-24 12:40:00,18.92,18.95,18.85,18.85,64294.0,18.3772,18.4063,18.3092,18.3092,64294.0
2022-05-24 12:45:00,18.82,18.93,18.81,18.88,37671.0,18.28,18.3869,18.2703,18.3383,37671.0
2022-05-24 12:50:00,18.87,18.91,18.8,18.85,69173.0,18.3286,18.3675,18.2606,18.3092,69173.0
2022-05-24 12:55:00,18.88,19.13,18.85,18.99,191858.0,18.3383,18.5812,18.3092,18.4452,191858.0
2022-05-24 13:00:00,18.98,18.99,18.75,18.75,403093.0,18.4355,18.4452,18.2121,18.2121,403093.0
2022-05-24 13:05:00,18.74,18.86,18.74,18.86,56985.0,18.2023,18.3189,18.2023,18.3189,56985.0
2022-05-24 13:10:00,18.83,18.92,18.81,18.87,31973.0,18.2898,18.3772,18.2703,18.3286,31973.0
2022-05-24 13:15:00,18.86,18.98,18.8,18.91,79958.0,18.3189,18.4355,18.2606,18.3675,79958.0
2022-05-24 13:20:00,18.93,18.93,18.8,18.89,43849.0,18.3869,18.3869,18.2606,18.348,43849.0
2022-05-24 13:25:00,18.87,19.0,18.82,18.96,61239.0,18.3286,18.4549,18.28,18.416,61239.0
2022-05-24 13:30:00,18.95,18.95,18.85,18.9,101563.0,18.4063,18.4063,18.3092,18.3578,101563.0
2022-05-24 13:35:00,18.91,19.13,18.91,19.12,115126.0,18.3675,18.5812,18.3675,18.5714,115126.0
2022-05-24 13:40:00,19.13,19.36,19.11,19.22,95595.0,18.5812,18.8046,18.5617,18.6686,95595.0
2022-05-24 13:45:00,19.23,19.37,19.15,19.25,60604.0,18.6783,18.8143,18.6006,18.6977,60604.0
2022-05-24 13:50:00,19.23,19.35,19.2,19.3,29656.0,18.6783,18.7948,18.6491,18.7463,29656.0
2022-05-24 13:55:00,19.32,19.34,19.2,19.26,42326.0,18.7657,18.7851,18.6491,18.7074,42326.0
2022-05-24 14:00:00,19.27,19.27,19.09,19.09,40241.0,18.7171,18.7171,18.5423,18.5423,40241.0
2022-05-24 14:05:00,19.09,19.43,19.09,19.34,49795.0,18.5423,18.8725,18.5423,18.7851,49795.0
2022-05-24 14:10:00,19.34,19.6,19.32,19.35,101253.0,18.7851,19.0377,18.7657,18.7948,101253.0
2022-05-24 14:15:00,19.37,19.38,19.12,19.13,47322.0,18.8143,18.824,18.5714,18.5812,47322.0
2022-05-24 14:20:00,19.12,19.29,19.05,19.25,91513.0,18.5714,18.7366,18.5034,18.6977,91513.0
2022-05-24 14:25:00,19.25,19.34,19.2,19.2,43690.0,18.6977,18.7851,18.6491,18.6491,43690.0
2022-05-24 14:30:00,19.19,19.23,19.12,19.23,51052.0,18.6394,18.6783,18.5714,18.6783,51052.0
2022-05-24 14:35:00,19.22,19.32,19.16,19.3,29366.0,18.6686,18.7657,18.6103,18.7463,29366.0
2022-05-24 14:40:00,19.33,19.36,18.95,18.95,67497.0,18.7754,18.8046,18.4063,18.4063,67497.0
2022-05-24 14:45:00,18.93,18.97,18.73,18.78,101856.0,18.3869,18.4257,18.1926,18.2412,101856.0
2022-05-24 14:50:00,18.77,18.79,18.7,18.7,49187.0,18.2315,18.2509,18.1635,18.1635,49187.0
2022-05-24 14:55:00,18.69,18.85,18.65,18.85,64094.0,18.1538,18.3092,18.1149,18.3092,64094.0
2022-05-24 15:00:00,18.84,19.02,18.79,18.98,55284.0,18.2995,18.4743,18.2509,18.4355,55284.0
2022-05-24 15:05:00,18.96,19.09,18.89,18.9,35409.0,18.416,18.5423,18.348,18.3578,35409.0
2022-05-24 15:10:00,18.93,19.05,18.86,18.89,43495.0,18.3869,18.5034,18.3189,18.348,43495.0
2022-05-24 15:15:00,18.9,18.98,18.81,18.83,68847.0,18.3578,18.4355,18.2703,18.2898,68847.0
2022-05-24 15:20:00,18.8,18.97,18.7,18.93,66246.0,18.2606,18.4257,18.1635,18.3869,66246.0
2022-05-24 15:25:00,18.92,19.02,18.88,18.97,83642.0,18.3772,18.4743,18.3383,18.4257,83642.0
2022-05-24 15:30:00,18.99,19.05,18.92,18.99,69216.0,18.4452,18.5034,18.3772,18.4452,69216.0
2022-05-24 15:35:00,19.01,19.52,19.01,19.41,238015.0,18.4646,18.96,18.4646,18.8531,238015.0
2022-05-24 15:40:00,19.43,19.49,19.25,19.25,73759.0,18.8725,18.9308,18.6977,18.6977,73759.0
2022-05-24 15:45:00,19.24,19.37,19.18,19.22,129450.0,18.688,18.8143,18.6297,18.6686,129450.0
2022-05-24 15:50:00,19.24,19.34,18.94,18.95,60311.0,18.688,18.7851,18.3966,18.4063,60311.0
2022-05-24 15:55:00,18.94,19.08,18.9,19.08,190884.0,18.3966,18.5326,18.3578,18.5326,190884.0
2022-05-25 09:30:00,18.73,19.45,18.72,19.31,391026.0,18.1926,18.892,18.1829,18.756,391026.0
2022-05-25 09:35:00,19.33,19.76,19.27,19.52,311982.0,18.7754,19.1931,18.7171,18.96,311982.0
2022-05-25 09:40:00,19.54,19.58,19.16,19.52,227214.0,18.9794,19.0182,18.6103,18.96,227214.0
2022-05-25 09:45:00,19.53,19.83,19.05,19.1,352182.0,18.9697,19.2611,18.5034,18.552,352182.0
2022-05-25 09:50:00,19.09,19.34,19.09,19.31,106208.0,18.5423,18.7851,18.5423,18.756,106208.0
2022-05-25 09:55:00,19.32,19.43,19.15,19.35,81557.0,18.7657,18.8725,18.6006,18.7948,81557.0
2022-05-25 10:00:00,19.36,19.47,19.24,19.36,73380.0,18.8046,18.9114,18.688,18.8046,73380.0
2022-05-25 10:05:00,19.32,19.32,19.07,19.21,68088.0,18.7657,18.7657,18.5229,18.6589,68088.0
2022-05-25 10:10:00,19.18,19.41,19.1,19.38,84379.0,18.6297,18.8531,18.552,18.824,84379.0
2022-05-25 10:15:00,19.35,19.58,19.28,19.48,143887.0,18.7948,19.0182,18.7268,18.9211,143887.0
2022-05-25 10:20:00,19.46,19.62,19.37,19.53,73387.0,18.9017,19.0571,18.8143,18.9697,73387.0
2022-05-25 10:25:00,19.55,19.73,19.54,19.72,85709.0,18.9891,19.1639,18.9794,19.1542,85709.0
2022-05-25 10:30:00,19.74,19.89,19.6,19.88,126718.0,19.1737,19.3193,19.0377,19.3096,126718.0
2022-05-25 10:35:00,19.9,19.93,19.78,19.82,108724.0,19.3291,19.3582,19.2125,19.2514,108724.0
2022-05-25 10:40:00,19.83,19.86,19.49,19.61,154319.0,19.2611,19.2902,18.9308,19.0474,154319.0
2022-05-25 10:45:00,19.63,19.7,19.37,19.5,129750.0,19.0668,19.1348,18.8143,18.9405,129750.0
2022-05-25 10:50:00,19.52,19.55,19.43,19.45,53537.0,18.96,18.9891,18.8725,18.892,53537.0
2022-05-25 10:55:00,19.43,19.56,19.41,19.56,68780.0,18.8725,18.9988,18.8531,18.9988,68780.0
2022-05-25 11:00:00,19.56,19.61,19.3,19.34,81704.0,18.9988,19.0474,18.7463,18.7851,81704.0
2022-05-25 11:05:00,19.34,19.54,19.34,19.47,30695.0,18.7851,18.9794,18.7851,18.9114,30695.0
2022-05-25 11:10:00,19.44,19.59,19.42,19.51,42564.0,18.8823,19.028,18.8628,18.9502,42564.0
2022-05-25 11:15:00,19.52,19.58,19.41,19.46,26766.0,18.96,19.0182,18.8531,18.9017,26766.0
2022-05-25 11:20:00,19.45,19.5,19.36,19.47,33259.0,18.892,18.9405,18.8046,18.9114,33259.0
2022-05-25 11:25:00,19.49,19.49,19.41,19.45,21791.0,18.9308,18.9308,18.8531,18.892,21791.0
2022-05-25 11:30:00,19.44,19.48,19.29,19.3,63292.0,18.8823,18.9211,18.7366,18.7463,63292.0
2022-05-25 11:35:00,19.33,19.37,19.16,19.37,67682.0,18.7754,18.8143,18.6103,18.8143,67682.0
2022-05-25 11:40:00,19.36,19.53,19.33,19.47,67972.0,18.8046,18.9697,18.7754,18.9114,67972.0
2022-05-25 11:45:00,19.46,19.54,19.41,19.53,31473.0,18.9017,18.9794,18.8531,18.9697,31473.0
2022-05-25 11:50:00,19.52,19.54,19.46,19.48,20968.0,18.96,18.9794,18.9017,18.9211,20968.0
2022-05-25 11:55:00,19.49,19.6,19.46,19.49,46730.0,18.9308,19.0377,18.9017,18.9308,46730.0
2022-05-25 12:00:00,19.49,19.62,19.46,19.59,35898.0,18.9308,19.0571,18.9017,19.028,35898.0
2022-05-25 12:05:00,19.6,19.64,19.41,19.44,121292.0,19.0377,19.0765,18.8531,18.8823,121292.0
2022-05-25 12:10:00,19.4,19.56,19.4,19.51,51646.0,18.8434,18.9988,18.8434,18.9502,51646.0
2022-05-25 12:15:00,19.5,19.52,19.36,19.37,30317.0,18.9405,18.96,18.8046,18.8143,30317.0
2022-05-25 12:20:00,19.41,19.41,19.23,19.31,42550.0,18.8531,18.8531,18.6783,18.756,42550.0
2022-05-25 12:25:00,19.31,19.31,19.15,19.24,41132.0,18.756,18.756,18.6006,18.688,41132.0
2022-05-25 12:30:00,19.25,19.37,19.22,19.22,196813.0,18.6977,18.8143,18.6686,18.6686,196813.0
2022-05-25 12:35:00,19.22,19.26,19.13,19.19,34448.0,18.6686,18.7074,18.5812,18.6394,34448.0
2022-05-25 12:40:00,19.19,19.23,19.17,19.22,10894.0,18.6394,18.6783,18.62,18.6686,10894.0
2022-05-25 12:45:00,19.21,19.33,19.19,19.32,32884.0,18.6589,18.7754,18.6394,18.7657,32884.0
2022-05-25 12:50:00,19.3,19.32,19.23,19.26,25970.0,18.7463,18.7657,18.6783,18.7074,25970.0
2022-05-25 12:55:00,19.26,19.37,19.19,19.34,21060.0,18.7074,18.8143,18.6394,18.7851,21060.0
2022-05-25 13:00:00,19.33,19.35,19.23,19.25,14756.0,18.7754,18.7948,18.6783,18.6977,14756.0
2022-05-25 13:05:00,19.26,19.3,19.23,19.27,8302.0,18.7074,18.7463,18.6783,18.7171,8302.0
2022-05-25 13:10:00,19.28,19.29,19.13,19.24,20051.0,18.7268,18.7366,18.5812,18.688,20051.0
2022-05-25 13:15:00,19.25,19.35,19.23,19.24,33037.0,18.6977,18.7948,18.6783,18.688,33037.0
2022-05-25 13:20:00,19.21,19.31,19.2,19.21,34576.0,18.6589,18.756,18.6491,18.6589,34576.0
2022-05-25 13:25:00,19.24,19.35,19.19,19.31,38114.0,18.688,18.7948,18.6394,18.756,38114.0
2022-05-25 13:30:00,19.29,19.38,19.28,19.38,57237.0,18.7366,18.824,18.7268,18.824,57237.0
2022-05-25 13:35:00,19.36,19.48,19.36,19.46,39646.0,18.8046,18.9211,18.8046,18.9017,39646.0
2022-05-25 13:40:00,19.48,19.52,19.4,19.48,59885.0,18.9211,18.96,18.8434,18.9211,59885.0
2022-05-25 13:45:00,19.48,19.54,19.44,19.54,32138.0,18.9211,18.9794,18.8823,18.9794,32138.0
2022-05-25 13:50:00,19.55,19.55,19.4,19.43,34498.0,18.9891,18.9891,18.8434,18.8725,34498.0
2022-05-25 13:55:00,19.45,19.52,19.41,19.48,43435.0,18.892,18.96,18.8531,18.9211,43435.0
2022-05-25 14:00:00,19.47,19.92,19.42,19.73,213096.0,18.9114,19.3485,18.8628,19.1639,213096.0
2022-05-25 14:05:00,19.78,19.84,19.16,19.48,100622.0,19.2125,19.2708,18.6103,18.9211,100622.0
2022-05-25 14:10:00,19.48,19.76,19.45,19.7,99308.0,18.9211,19.1931,18.892,19.1348,99308.0
2022-05-25 14:15:00,19.69,19.95,19.62,19.76,318839.0,19.1251,19.3776,19.0571,19.1931,318839.0
2022-05-25 14:20:00,19.78,19.95,19.72,19.82,84571.0,19.2125,19.3776,19.1542,19.2514,84571.0
2022-05-25 14:25:00,19.84,20.11,19.8,20.09,237562.0,19.2708,19.533,19.2319,19.5136,237562.0
2022-05-25 14:30:00,20.11,20.23,20.04,20.23,162775.0,19.533,19.6496,19.465,19.6496,162775.0
2022-05-25 14:35:00,20.22,20.29,20.08,20.11,124890.0,19.6399,19.7079,19.5039,19.533,124890.0
2022-05-25 14:40:00,20.13,20.3,20.09,20.12,91853.0,19.5525,19.7176,19.5136,19.5427,91853.0
2022-05-25 14:45:00,20.13,20.22,20.05,20.07,151772.0,19.5525,19.6399,19.4748,19.4942,151772.0
2022-05-25 14:50:00,20.11,20.36,20.08,20.34,114974.0,19.533,19.7759,19.5039,19.7564,114974.0
2022-05-25 14:55:00,20.34,20.36,20.29,20.32,70703.0,19.7564,19.7759,19.7079,19.737,70703.0
2022-05-25 15:00:00,20.32,20.6,20.3,20.59,224844.0,19.737,20.009,19.7176,19.9993,224844.0
2022-05-25 15:05:00,20.58,20.64,20.49,20.6,135187.0,19.9896,20.0478,19.9021,20.009,135187.0
2022-05-25 15:10:00,20.59,20.71,20.58,20.67,191169.0,19.9993,20.1158,19.9896,20.077,191169.0
2022-05-25 15:15:00,20.68,20.68,20.51,20.58,110024.0,20.0867,20.0867,19.9216,19.9896,110024.0
2022-05-25 15:20:00,20.58,20.63,20.46,20.51,85483.0,19.9896,20.0381,19.873,19.9216,85483.0
2022-05-25 15:25:00,20.51,20.56,20.47,20.47,45726.0,19.9216,19.9701,19.8827,19.8827,45726.0
2022-05-25 15:30:00,20.48,20.56,20.35,20.37,52319.0,19.8924,19.9701,19.7661,19.7856,52319.0
2022-05-25 15:35:00,20.36,20.36,20.18,20.26,179860.0,19.7759,19.7759,19.601,19.6787,179860.0
2022-05-25 15:40:00,20.25,20.29,20.16,20.23,76542.0,19.669,19.7079,19.5816,19.6496,76542.0
2022-05-25 15:45:00,20.21,20.24,20.13,20.15,59269.0,19.6302,19.6593,19.5525,19.5719,59269.0
2022-05-25 15:50:00,20.16,20.17,19.95,20.13,141568.0,19.5816,19.5913,19.3776,19.5525,141568.0
2022-05-25 15:55:00,20.11,20.23,20.08,20.23,151475.0,19.533,19.6496,19.5039,19.6496,151475.0
2022-05-26 09:30:00,19.61,20.48,19.48,20.47,672848.0,19.0474,19.8924,18.9211,19.8827,672848.0
2022-05-26 09:35:00,20.48,20.87,20.41,20.65,270240.0,19.8924,20.2712,19.8244,20.0575,270240.0
2022-05-26 09:40:00,20.66,20.8,20.56,20.68,158616.0,20.0673,20.2032,19.9701,20.0867,158616.0
2022-05-26 09:45:00,20.7,21.03,20.63,20.9,263970.0,20.1061,20.4266,20.0381,20.3004,263970.0
2022-05-26 09:50:00,20.9,21.23,20.89,21.17,166603.0,20.3004,20.6209,20.2907,20.5626,166603.0
2022-05-26 09:55:00,21.15,21.37,21.07,21.3,255885.0,20.5432,20.7569,20.4655,20.6889,255885.0
2022-05-26 10:00:00,21.32,21.45,21.17,21.23,444122.0,20.7083,20.8346,20.5626,20.6209,444122.0
2022-05-26 10:05:00,21.24,21.54,21.2,21.47,569024.0,20.6306,20.922,20.5918,20.854,569024.0
2022-05-26 10:10:00,21.48,21.86,21.41,21.81,567799.0,20.8637,21.2328,20.7957,21.1843,567799.0
2022-05-26 10:15:00,21.82,21.84,21.67,21.76,344254.0,21.194,21.2134,21.0483,21.1357,344254.0
2022-05-26 10:20:00,21.77,21.93,21.76,21.89,164095.0,21.1454,21.3008,21.1357,21.262,164095.0
2022-05-26 10:25:00,21.88,21.93,21.78,21.79,101248.0,21.2523,21.3008,21.1551,21.1648,101248.0
2022-05-26 10:30:00,21.79,21.84,21.46,21.51,190245.0,21.1648,21.2134,20.8443,20.8929,190245.0
2022-05-26 10:35:00,21.51,21.67,21.49,21.63,175506.0,20.8929,21.0483,20.8734,21.0094,175506.0
2022-05-26 10:40:00,21.63,21.65,21.48,21.52,94814.0,21.0094,21.0289,20.8637,20.9026,94814.0
2022-05-26 10:45:00,21.54,21.72,21.36,21.72,194838.0,20.922,21.0968,20.7472,21.0968,194838.0
2022-05-26 10:50:00,21.72,21.78,21.66,21.7,96682.0,21.0968,21.1551,21.0386,21.0774,96682.0
2022-05-26 10:55:00,21.71,21.87,21.71,21.87,56467.0,21.0871,21.2425,21.0871,21.2425,56467.0
2022-05-26 11:00:00,21.87,22.11,21.85,22.07,264961.0,21.2425,21.4757,21.2231,21.4368,264961.0
2022-05-26 11:05:00,22.07,22.1,21.98,22.03,66551.0,21.4368,21.4659,21.3494,21.3979,66551.0
2022-05-26 11:10:00,22.03,22.16,22.03,22.16,71257.0,21.3979,21.5242,21.3979,21.5242,71257.0
2022-05-26 11:15:00,22.17,22.21,22.13,22.13,86488.0,21.5339,21.5728,21.4951,21.4951,86488.0
2022-05-26 11:20:00,22.12,22.27,22.06,22.17,107680.0,21.4854,21.6311,21.4271,21.5339,107680.0
2022-05-26 11:25:00,22.18,22.23,22.04,22.08,79173.0,21.5436,21.5922,21.4077,21.4465,79173.0
2022-05-26 11:30:00,22.09,22.11,21.87,21.87,95267.0,21.4562,21.4757,21.2425,21.2425,95267.0
2022-05-26 11:35:00,21.86,22.04,21.84,22.02,62292.0,21.2328,21.4077,21.2134,21.3882,62292.0
2022-05-26 11:40:00,22.03,22.2,22.02,22.18,71157.0,21.3979,21.5631,21.3882,21.5436,71157.0
2022-05-26 11:45:00,22.16,22.16,21.98,22.05,50221.0,21.5242,21.5242,21.3494,21.4174,50221.0
2022-05-26 11:50:00,22.05,22.08,21.94,22.08,33674.0,21.4174,21.4465,21.3105,21.4465,33674.0
2022-05-26 11:55:00,22.1,22.2,22.07,22.16,219995.0,21.4659,21.5631,21.4368,21.5242,219995.0
2022-05-26 12:00:00,22.16,22.24,22.03,22.23,57985.0,21.5242,21.6019,21.3979,21.5922,57985.0
2022-05-26 12:05:00,22.22,22.23,22.18,22.2,47666.0,21.5825,21.5922,21.5436,21.5631,47666.0
2022-05-26 12:10:00,22.21,22.46,22.21,22.44,100411.0,21.5728,21.8156,21.5728,21.7962,100411.0
2022-05-26 12:15:00,22.45,22.49,22.4,22.49,112343.0,21.8059,21.8448,21.7573,21.8448,112343.0
2022-05-26 12:20:00,22.5,22.6,22.5,22.6,117980.0,21.8545,21.9516,21.8545,21.9516,117980.0
2022-05-26 12:25:00,22.59,22.63,22.53,22.62,57145.0,21.9419,21.9807,21.8836,21.971,57145.0
2022-05-26 12:30:00,22.61,22.62,22.52,22.52,49727.0,21.9613,21.971,21.8739,21.8739,49727.0
2022-05-26 12:35:00,22.54,22.62,22.48,22.62,73107.0,21.8933,21.971,21.835,21.971,73107.0
2022-05-26 12:40:00,22.63,22.63,22.52,22.53,72653.0,21.9807,21.9807,21.8739,21.8836,72653.0
2022-05-26 12:45:00,22.51,22.63,22.48,22.61,63432.0,21.8642,21.9807,21.835,21.9613,63432.0
2022-05-26 12:50:00,22.6,22.67,22.6,22.67,51315.0,21.9516,22.0196,21.9516,22.0196,51315.0
2022-05-26 12:55:00,22.67,22.7,22.64,22.69,51736.0,22.0196,22.0487,21.9904,22.039,51736.0
2022-05-26 13:00:00,22.69,22.76,22.66,22.71,44930.0,22.039,22.107,22.0099,22.0584,44930.0
2022-05-26 13:05:00,22.73,22.8,22.71,22.8,95211.0,22.0779,22.1459,22.0584,22.1459,95211.0
2022-05-26 13:10:00,22.8,22.82,22.59,22.69,138426.0,22.1459,22.1653,21.9419,22.039,138426.0
2022-05-26 13:15:00,22.69,22.69,22.57,22.59,49721.0,22.039,22.039,21.9225,21.9419,49721.0
2022-05-26 13:20:00,22.6,22.64,22.45,22.5,79930.0,21.9516,21.9904,21.8059,21.8545,79930.0
2022-05-26 13:25:00,22.49,22.58,22.44,22.54,325922.0,21.8448,21.9322,21.7962,21.8933,325922.0
2022-05-26 13:30:00,22.55,22.65,22.55,22.63,39451.0,21.903,22.0002,21.903,21.9807,39451.0
2022-05-26 13:35:00,22.61,22.7,22.6,22.67,33572.0,21.9613,22.0487,21.9516,22.0196,33572.0
2022-05-26 13:40:00,22.68,22.75,22.67,22.75,64646.0,22.0293,22.0973,22.0196,22.0973,64646.0
2022-05-26 13:45:00,22.77,22.81,22.73,22.75,48928.0,22.1167,22.1556,22.0779,22.0973,48928.0
2022-05-26 13:50:00,22.73,22.81,22.71,22.79,21086.0,22.0779,22.1556,22.0584,22.1361,21086.0
2022-05-26 13:55:00,22.77,22.8,22.68,22.78,347743.0,22.1167,22.1459,22.0293,22.1264,347743.0
2022-05-26 14:00:00,22.76,22.79,22.67,22.7,47149.0,22.107,22.1361,22.0196,22.0487,47149.0
2022-05-26 14:05:00,22.7,22.72,22.62,22.72,37407.0,22.0487,22.0682,21.971,22.0682,37407.0
2022-05-26 14:10:00,22.72,22.75,22.66,22.73,100690.0,22.0682,22.0973,22.0099,22.0779,100690.0
2022-05-26 14:15:00,22.73,22.79,22.71,22.73,42997.0,22.0779,22.1361,22.0584,22.0779,42997.0
2022-05-26 14:20:00,22.74,22.8,22.73,22.76,37858.0,22.0876,22.1459,22.0779,22.107,37858.0
2022-05-26 14:25:00,22.77,22.77,22.69,22.73,61824.0,22.1167,22.1167,22.039,22.0779,61824.0
2022-05-26 14:30:00,22.75,22.75,22.69,22.71,38452.0,22.0973,22.0973,22.039,22.0584,38452.0
2022-05-26 14:35:00,22.71,22.73,22.64,22.71,65918.0,22.0584,22.0779,21.9904,22.0584,65918.0
2022-05-26 14:40:00,22.69,22.76,22.65,22.76,76034.0,22.039,22.107,22.0002,22.107,76034.0
2022-05-26 14:45:00,22.77,22.77,22.7,22.74,38740.0,22.1167,22.1167,22.0487,22.0876,38740.0
2022-05-26 14:50:00,22.73,22.75,22.68,22.7,38232.0,22.0779,22.0973,22.0293,22.0487,38232.0
2022-05-26 14:55:00,22.69,22.72,22.67,22.7,64341.0,22.039,22.0682,22.0196,22.0487,64341.0
2022-05-26 15:00:00,22.7,22.71,22.45,22.52,113196.0,22.0487,22.0584,21.8059,21.8739,113196.0
2022-05-26 15:05:00,22.52,22.7,22.51,22.67,32732.0,21.8739,22.0487,21.8642,22.0196,32732.0
2022-05-26 15:10:00,22.65,22.65,22.59,22.63,56273.0,22.0002,22.0002,21.9419,21.9807,56273.0
2022-05-26 15:15:00,22.65,22.65,22.37,22.45,99717.0,22.0002,22.0002,21.7282,21.8059,99717.0
2022-05-26 15:20:00,22.46,22.49,22.31,22.45,54968.0,21.8156,21.8448,21.6699,21.8059,54968.0
2022-05-26 15:25:00,22.44,22.47,22.37,22.43,81267.0,21.7962,21.8253,21.7282,21.7865,81267.0
2022-05-26 15:30:00,22.42,22.49,22.38,22.49,63230.0,21.7768,21.8448,21.7379,21.8448,63230.0
2022-05-26 15:35:00,22.49,22.57,22.44,22.56,59209.0,21.8448,21.9225,21.7962,21.9127,59209.0
2022-05-26 15:40:00,22.54,22.68,22.54,22.67,40617.0,21.8933,22.0293,21.8933,22.0196,40617.0
2022-05-26 15:45:00,22.68,22.78,22.65,22.76,115067.0,22.0293,22.1264,22.0002,22.107,115067.0
2022-05-26 15:50:00,22.77,22.81,22.63,22.67,199757.0,22.1167,22.1556,21.9807,22.0196,199757.0
2022-05-26 15:55:00,22.66,22.69,22.55,22.57,120106.0,22.0099,22.039,21.903,21.9225,120106.0
2022-05-27 09:30:00,23.64,24.32,23.6,23.96,1050432.0,22.9618,23.6222,22.9229,23.2726,1050432.0
2022-05-27 09:35:00,23.95,24.36,23.85,24.2,275000.0,23.2629,23.6611,23.1657,23.5057,275000.0
2022-05-27 09:40:00,24.2,24.35,23.87,23.88,239263.0,23.5057,23.6514,23.1852,23.1949,239263.0
2022-05-27 09:45:00,23.89,24.11,23.87,24.0,121218.0,23.2046,23.4183,23.1852,23.3114,121218.0
2022-05-27 09:50:00,24.01,24.15,23.86,24.05,127085.0,23.3211,23.4571,23.1754,23.36,127085.0
2022-05-27 09:55:00,24.11,24.32,24.09,24.15,106732.0,23.4183,23.6222,23.3988,23.4571,106732.0
2022-05-27 10:00:00,24.16,24.27,23.99,24.1,123348.0,23.4668,23.5737,23.3017,23.4086,123348.0
2022-05-27 10:05:00,24.12,24.32,24.06,24.3,114733.0,23.428,23.6222,23.3697,23.6028,114733.0
2022-05-27 10:10:00,24.29,24.39,24.19,24.22,221433.0,23.5931,23.6902,23.496,23.5251,221433.0
2022-05-27 10:15:00,24.21,24.38,24.19,24.23,110268.0,23.5154,23.6805,23.496,23.5348,110268.0
2022-05-27 10:20:00,24.24,24.43,24.24,24.36,98476.0,23.5445,23.7291,23.5445,23.6611,98476.0
2022-05-27 10:25:00,24.36,24.38,24.25,24.35,84630.0,23.6611,23.6805,23.5543,23.6514,84630.0
2022-05-27 10:30:00,24.37,24.58,24.32,24.5,177878.0,23.6708,23.8748,23.6222,23.7971,177878.0
2022-05-27 10:35:00,24.5,24.6,24.48,24.52,107239.0,23.7971,23.8942,23.7777,23.8165,107239.0
2022-05-27 10:40:00,24.53,24.55,24.43,24.46,82500.0,23.8262,23.8456,23.7291,23.7582,82500.0
2022-05-27 10:45:00,24.47,24.47,24.26,24.45,87076.0,23.7679,23.7679,23.564,23.7485,87076.0
2022-05-27 10:50:00,24.45,24.53,24.41,24.53,66702.0,23.7485,23.8262,23.7097,23.8262,66702.0
2022-05-27 10:55:00,24.52,24.53,24.17,24.22,103103.0,23.8165,23.8262,23.4766,23.5251,103103.0
2022-05-27 11:00:00,24.23,24.34,24.12,24.2,70395.0,23.5348,23.6417,23.428,23.5057,70395.0
2022-05-27 11:05:00,24.2,24.39,24.17,24.32,42082.0,23.5057,23.6902,23.4766,23.6222,42082.0
2022-05-27 11:10:00,24.3,24.41,24.27,24.39,53179.0,23.6028,23.7097,23.5737,23.6902,53179.0
2022-05-27 11:15:00,24.38,24.49,24.37,24.44,36842.0,23.6805,23.7874,23.6708,23.7388,36842.0
2022-05-27 11:20:00,24.43,24.59,24.43,24.55,84789.0,23.7291,23.8845,23.7291,23.8456,84789.0
2022-05-27 11:25:00,24.54,24.56,24.38,24.51,49877.0,23.8359,23.8554,23.6805,23.8068,49877.0
2022-05-27 11:30:00,24.52,24.62,24.51,24.55,93776.0,23.8165,23.9136,23.8068,23.8456,93776.0
2022-05-27 11:35:00,24.54,24.63,24.49,24.59,90338.0,23.8359,23.9234,23.7874,23.8845,90338.0
2022-05-27 11:40:00,24.59,24.69,24.57,24.63,58692.0,23.8845,23.9816,23.8651,23.9234,58692.0
2022-05-27 11:45:00,24.63,24.65,24.59,24.63,38044.0,23.9234,23.9428,23.8845,23.9234,38044.0
2022-05-27 11:50:00,24.65,24.71,24.63,24.65,71988.0,23.9428,24.0011,23.9234,23.9428,71988.0
2022-05-27 11:55:00,24.65,24.69,24.63,24.69,42732.0,23.9428,23.9816,23.9234,23.9816,42732.0
2022-05-27 12:00:00,24.69,24.84,24.69,24.75,124226.0,23.9816,24.1273,23.9816,24.0399,124226.0
2022-05-27 12:05:00,24.74,24.74,24.66,24.71,71396.0,24.0302,24.0302,23.9525,24.0011,71396.0
2022-05-27 12:10:00,24.71,24.79,24.7,24.79,28870.0,24.0011,24.0788,23.9913,24.0788,28870.0
2022-05-27 12:15:00,24.77,24.77,24.59,24.67,113261.0,24.0593,24.0593,23.8845,23.9622,113261.0
2022-05-27 12:20:00,24.68,24.7,24.61,24.62,86936.0,23.9719,23.9913,23.9039,23.9136,86936.0
2022-05-27 12:25:00,24.61,24.72,24.61,24.69,64179.0,23.9039,24.0108,23.9039,23.9816,64179.0
2022-05-27 12:30:00,24.69,24.7,24.63,24.63,36452.0,23.9816,23.9913,23.9234,23.9234,36452.0
2022-05-27 12:35:00,24.62,24.72,24.6,24.7,55764.0,23.9136,24.0108,23.8942,23.9913,55764.0
2022-05-27 12:40:00,24.69,24.78,24.69,24.75,62404.0,23.9816,24.0691,23.9816,24.0399,62404.0
2022-05-27 12:45:00,24.76,24.77,24.65,24.65,45505.0,24.0496,24.0593,23.9428,23.9428,45505.0
2022-05-27 12:50:00,24.64,24.76,24.61,24.75,84827.0,23.9331,24.0496,23.9039,24.0399,84827.0
2022-05-27 12:55:00,24.75,24.81,24.75,24.77,70171.0,24.0399,24.0982,24.0399,24.0593,70171.0
2022-05-27 13:00:00,24.75,24.78,24.7,24.73,37855.0,24.0399,24.0691,23.9913,24.0205,37855.0
2022-05-27 13:05:00,24.72,24.73,24.67,24.72,20882.0,24.0108,24.0205,23.9622,24.0108,20882.0
2022-05-27 13:10:00,24.72,24.73,24.63,24.65,42705.0,24.0108,24.0205,23.9234,23.9428,42705.0
2022-05-27 13:15:00,24.64,24.73,24.63,24.73,36132.0,23.9331,24.0205,23.9234,24.0205,36132.0
2022-05-27 13:20:00,24.74,24.74,24.6,24.65,66826.0,24.0302,24.0302,23.8942,23.9428,66826.0
2022-05-27 13:25:00,24.66,24.68,24.59,24.67,30858.0,23.9525,23.9719,23.8845,23.9622,30858.0
2022-05-27 13:30:00,24.68,24.74,24.61,24.61,35094.0,23.9719,24.0302,23.9039,23.9039,35094.0
2022-05-27 13:35:00,24.61,24.72,24.58,24.69,54913.0,23.9039,24.0108,23.8748,23.9816,54913.0
2022-05-27 13:40:00,24.66,24.73,24.63,24.63,47445.0,23.9525,24.0205,23.9234,23.9234,47445.0
2022-05-27 13:45:00,24.65,24.74,24.61,24.72,41612.0,23.9428,24.0302,23.9039,24.0108,41612.0
2022-05-27 13:50:00,24.71,24.82,24.71,24.82,90759.0,24.0011,24.1079,24.0011,24.1079,90759.0
2022-05-27 13:55:00,24.8,24.83,24.77,24.83,36016.0,24.0885,24.1176,24.0593,24.1176,36016.0
2022-05-27 14:00:00,24.83,24.87,24.78,24.86,68681.0,24.1176,24.1565,24.0691,24.1468,68681.0
2022-05-27 14:05:00,24.85,24.85,24.74,24.85,38122.0,24.137,24.137,24.0302,24.137,38122.0
2022-05-27 14:10:00,24.84,24.88,24.81,24.83,22626.0,24.1273,24.1662,24.0982,24.1176,22626.0
2022-05-27 14:15:00,24.84,24.95,24.84,24.95,103084.0,24.1273,24.2342,24.1273,24.2342,103084.0
2022-05-27 14:20:00,24.96,25.05,24.96,25.02,158444.0,24.2439,24.3313,24.2439,24.3022,158444.0
2022-05-27 14:25:00,25.02,25.04,24.95,25.0,58105.0,24.3022,24.3216,24.2342,24.2827,58105.0
2022-05-27 14:30:00,25.0,25.04,24.98,25.04,29489.0,24.2827,24.3216,24.2633,24.3216,29489.0
2022-05-27 14:35:00,25.05,25.07,24.95,25.01,35663.0,24.3313,24.3507,24.2342,24.2925,35663.0
2022-05-27 14:40:00,25.0,25.06,24.96,25.06,53924.0,24.2827,24.341,24.2439,24.341,53924.0
2022-05-27 14:45:00,25.07,25.09,25.03,25.08,42931.0,24.3507,24.3702,24.3119,24.3604,42931.0
2022-05-27 14:50:00,25.06,25.13,25.06,25.08,74084.0,24.341,24.409,24.341,24.3604,74084.0
2022-05-27 14:55:00,25.09,25.12,25.06,25.09,33373.0,24.3702,24.3993,24.341,24.3702,33373.0
2022-05-27 15:00:00,25.08,25.15,25.03,25.13,58679.0,24.3604,24.4284,24.3119,24.409,58679.0
2022-05-27 15:05:00,25.13,25.25,25.13,25.25,120185.0,24.409,24.5256,24.409,24.5256,120185.0
2022-05-27 15:10:00,25.26,25.31,25.21,25.31,61876.0,24.5353,24.5838,24.4867,24.5838,61876.0
2022-05-27 15:15:00,25.32,25.35,25.24,25.34,62536.0,24.5936,24.6227,24.5159,24.613,62536.0
2022-05-27 15:20:00,25.34,25.37,25.32,25.36,55421.0,24.613,24.6421,24.5936,24.6324,55421.0
2022-05-27 15:25:00,25.36,25.43,25.36,25.39,106082.0,24.6324,24.7004,24.6324,24.6615,106082.0
2022-05-27 15:30:00,25.39,25.4,25.24,25.24,86932.0,24.6615,24.6713,24.5159,24.5159,86932.0
2022-05-27 15:35:00,25.24,25.24,25.12,25.19,86395.0,24.5159,24.5159,24.3993,24.4673,86395.0
2022-05-27 15:40:00,25.18,25.25,25.12,25.25,65112.0,24.4576,24.5256,24.3993,24.5256,65112.0
2022-05-27 15:45:00,25.25,25.27,24.95,25.05,156764.0,24.5256,24.545,24.2342,24.3313,156764.0
2022-05-27 15:50:00,25.08,25.18,25.01,25.11,128096.0,24.3604,24.4576,24.2925,24.3896,128096.0
2022-05-27 15:55:00,25.12,25.29,25.1,25.29,225833.0,24.3993,24.5644,24.3799,24.5644,225833.0
2022-05-31 09:30:00,25.14,25.25,24.03,24.04,636505.0,24.4187,24.5256,23.3406,23.3503,636505.0
2022-05-31 09:35:00,24.06,24.24,23.98,24.19,226966.0,23.3697,23.5445,23.292,23.496,226966.0
2022-05-31 09:40:00,24.16,24.2,23.77,23.97,152582.0,23.4668,23.5057,23.088,23.2823,152582.0
2022-05-31 09:45:00,23.96,24.4,23.96,24.07,163874.0,23.2726,23.7,23.2726,23.3794,163874.0
2022-05-31 09:50:00,24.05,24.16,23.77,24.01,124043.0,23.36,23.4668,23.088,23.3211,124043.0
2022-05-31 09:55:00,24.01,24.31,24.0,24.18,152272.0,23.3211,23.6125,23.3114,23.4863,152272.0
2022-05-31 10:00:00,24.15,24.29,23.88,23.88,149608.0,23.4571,23.5931,23.1949,23.1949,149608.0
2022-05-31 10:05:00,23.89,24.02,23.77,23.78,98120.0,23.2046,23.3309,23.088,23.0977,98120.0
2022-05-31 10:10:00,23.79,24.08,23.75,24.08,83701.0,23.1075,23.3891,23.0686,23.3891,83701.0
2022-05-31 10:15:00,24.08,24.29,24.06,24.29,146693.0,23.3891,23.5931,23.3697,23.5931,146693.0
2022-05-31 10:20:00,24.28,24.55,24.28,24.5,147688.0,23.5834,23.8456,23.5834,23.7971,147688.0
2022-05-31 10:25:00,24.51,24.66,24.49,24.54,77378.0,23.8068,23.9525,23.7874,23.8359,77378.0
2022-05-31 10:30:00,24.54,24.94,24.52,24.63,94566.0,23.8359,24.2245,23.8165,23.9234,94566.0
2022-05-31 10:35:00,24.62,24.77,24.51,24.7,85724.0,23.9136,24.0593,23.8068,23.9913,85724.0
2022-05-31 10:40:00,24.71,24.9,24.66,24.83,83997.0,24.0011,24.1856,23.9525,24.1176,83997.0
2022-05-31 10:45:00,24.85,25.03,24.75,24.78,127722.0,24.137,24.3119,24.0399,24.0691,127722.0
2022-05-31 10:50:00,24.77,24.9,24.71,24.81,47854.0,24.0593,24.1856,24.0011,24.0982,47854.0
2022-05-31 10:55:00,24.8,24.85,24.6,24.67,69388.0,24.0885,24.137,23.8942,23.9622,69388.0
2022-05-31 11:00:00,24.66,24.89,24.66,24.81,64151.0,23.9525,24.1759,23.9525,24.0982,64151.0
2022-05-31 11:05:00,24.82,24.85,24.32,24.43,107883.0,24.1079,24.137,23.6222,23.7291,107883.0
2022-05-31 11:10:00,24.41,24.56,24.37,24.4,46516.0,23.7097,23.8554,23.6708,23.7,46516.0
2022-05-31 11:15:00,24.36,24.52,24.34,24.46,34409.0,23.6611,23.8165,23.6417,23.7582,34409.0
2022-05-31 11:20:00,24.46,24.6,24.38,24.42,41122.0,23.7582,23.8942,23.6805,23.7194,41122.0
2022-05-31 11:25:00,24.41,24.58,24.38,24.49,29103.0,23.7097,23.8748,23.6805,23.7874,29103.0
2022-05-31 11:30:00,24.45,24.54,24.3,24.47,35762.0,23.7485,23.8359,23.6028,23.7679,35762.0
2022-05-31 11:35:00,24.45,24.8,24.45,24.8,46035.0,23.7485,24.0885,23.7485,24.0885,46035.0
2022-05-31 11:40:00,24.8,24.88,24.67,24.8,37691.0,24.0885,24.1662,23.9622,24.0885,37691.0
2022-05-31 11:45:00,24.78,25.0,24.77,25.0,44824.0,24.0691,24.2827,24.0593,24.2827,44824.0
2022-05-31 11:50:00,25.0,25.29,25.0,25.25,138326.0,24.2827,24.5644,24.2827,24.5256,138326.0
2022-05-31 11:55:00,25.25,25.37,25.23,25.33,141114.0,24.5256,24.6421,24.5061,24.6033,141114.0
2022-05-31 12:00:00,25.32,25.59,25.31,25.59,105858.0,24.5936,24.8558,24.5838,24.8558,105858.0
2022-05-31 12:05:00,25.59,25.59,25.36,25.36,66949.0,24.8558,24.8558,24.6324,24.6324,66949.0
2022-05-31 12:10:00,25.36,25.41,25.2,25.21,66951.0,24.6324,24.681,24.477,24.4867,66951.0
2022-05-31 12:15:00,25.2,25.27,24.96,25.11,109469.0,24.477,24.545,24.2439,24.3896,109469.0
2022-05-31 12:20:00,25.13,25.13,24.93,24.96,38998.0,24.409,24.409,24.2147,24.2439,38998.0
2022-05-31 12:25:00,24.97,25.16,24.95,25.16,49599.0,24.2536,24.4381,24.2342,24.4381,49599.0
2022-05-31 12:30:00,25.17,25.17,25.06,25.16,16713.0,24.4479,24.4479,24.341,24.4381,16713.0
2022-05-31 12:35:00,25.17,25.38,25.17,25.37,37917.0,24.4479,24.6518,24.4479,24.6421,37917.0
2022-05-31 12:40:00,25.39,25.5,25.34,25.46,80781.0,24.6615,24.7684,24.613,24.7295,80781.0
2022-05-31 12:45:00,25.46,25.52,25.36,25.4,29483.0,24.7295,24.7878,24.6324,24.6713,29483.0
2022-05-31 12:50:00,25.4,25.49,25.4,25.46,33727.0,24.6713,24.7587,24.6713,24.7295,33727.0
2022-05-31 12:55:00,25.48,25.57,25.39,25.44,42251.0,24.749,24.8364,24.6615,24.7101,42251.0
2022-05-31 13:00:00,25.42,25.46,25.13,25.2,54003.0,24.6907,24.7295,24.409,24.477,54003.0
2022-05-31 13:05:00,25.2,25.46,25.2,25.42,26864.0,24.477,24.7295,24.477,24.6907,26864.0
2022-05-31 13:10:00,25.38,25.39,25.24,25.28,27120.0,24.6518,24.6615,24.5159,24.5547,27120.0
2022-05-31 13:15:00,25.28,25.28,25.02,25.06,37874.0,24.5547,24.5547,24.3022,24.341,37874.0
2022-05-31 13:20:00,25.07,25.11,25.02,25.06,24234.0,24.3507,24.3896,24.3022,24.341,24234.0
2022-05-31 13:25:00,25.05,25.18,24.93,25.01,45064.0,24.3313,24.4576,24.2147,24.2925,45064.0
2022-05-31 13:30:00,24.99,25.11,24.88,25.11,50482.0,24.273,24.3896,24.1662,24.3896,50482.0
2022-05-31 13:35:00,25.11,25.21,25.0,25.05,32955.0,24.3896,24.4867,24.2827,24.3313,32955.0
2022-05-31 13:40:00,25.08,25.2,25.05,25.18,26609.0,24.3604,24.477,24.3313,24.4576,26609.0
2022-05-31 13:45:00,25.17,25.22,25.09,25.17,20813.0,24.4479,24.4964,24.3702,24.4479,20813.0
2022-05-31 13:50:00,25.17,25.38,25.15,25.3,25329.0,24.4479,24.6518,24.4284,24.5741,25329.0
2022-05-31 13:55:00,25.3,25.47,25.3,25.46,38815.0,24.5741,24.7393,24.5741,24.7295,38815.0
2022-05-31 14:00:00,25.43,25.48,25.31,25.36,69962.0,24.7004,24.749,24.5838,24.6324,69962.0
2022-05-31 14:05:00,25.35,25.45,25.25,25.44,52715.0,24.6227,24.7198,24.5256,24.7101,52715.0
2022-05-31 14:10:00,25.43,25.46,25.35,25.38,25199.0,24.7004,24.7295,24.6227,24.6518,25199.0
2022-05-31 14:15:00,25.37,25.44,25.34,25.44,17152.0,24.6421,24.7101,24.613,24.7101,17152.0
2022-05-31 14:20:00,25.45,25.49,25.21,25.31,78841.0,24.7198,24.7587,24.4867,24.5838,78841.0
2022-05-31 14:25:00,25.32,25.33,25.18,25.27,29672.0,24.5936,24.6033,24.4576,24.545,29672.0
2022-05-31 14:30:00,25.28,25.31,25.14,25.21,33466.0,24.5547,24.5838,24.4187,24.4867,33466.0
2022-05-31 14:35:00,25.18,25.21,25.12,25.15,20291.0,24.4576,24.4867,24.3993,24.4284,20291.0
2022-05-31 14:40:00,25.14,25.16,24.89,24.91,57982.0,24.4187,24.4381,24.1759,24.1953,57982.0
2022-05-31 14:45:00,24.88,24.9,24.52,24.6,96534.0,24.1662,24.1856,23.8165,23.8942,96534.0
2022-05-31 14:50:00,24.58,24.7,24.43,24.44,44040.0,23.8748,23.9913,23.7291,23.7388,44040.0
2022-05-31 14:55:00,24.44,24.6,24.36,24.6,48462.0,23.7388,23.8942,23.6611,23.8942,48462.0
2022-05-31 15:00:00,24.59,24.68,24.4,24.58,42232.0,23.8845,23.9719,23.7,23.8748,42232.0
2022-05-31 15:05:00,24.59,24.91,24.49,24.9,42593.0,23.8845,24.1953,23.7874,24.1856,42593.0
2022-05-31 15:10:00,24.89,24.91,24.7,24.85,50235.0,24.1759,24.1953,23.9913,24.137,50235.0
2022-05-31 15:15:00,24.84,25.13,24.84,24.93,69037.0,24.1273,24.409,24.1273,24.2147,69037.0
2022-05-31 15:20:00,24.96,25.25,24.94,25.2,41637.0,24.2439,24.5256,24.2245,24.477,41637.0
2022-05-31 15:25:00,25.22,25.25,25.14,25.2,21935.0,24.4964,24.5256,24.4187,24.477,21935.0
2022-05-31 15:30:00,25.21,25.38,25.21,25.35,89632.0,24.4867,24.6518,24.4867,24.6227,89632.0
2022-05-31 15:35:00,25.34,25.36,25.2,25.21,71625.0,24.613,24.6324,24.477,24.4867,71625.0
2022-05-31 15:40:00,25.22,25.3,25.03,25.03,56774.0,24.4964,24.5741,24.3119,24.3119,56774.0
2022-05-31 15:45:00,25.02,25.15,24.91,24.95,91490.0,24.3022,24.4284,24.1953,24.2342,91490.0
2022-05-31 15:50:00,24.95,25.33,24.9,25.09,175120.0,24.2342,24.6033,24.1856,24.3702,175120.0
2022-05-31 15:55:00,25.12,25.12,24.82,24.87,213164.0,24.3993,24.3993,24.1079,24.1565,213164.0
2022-06-01 09:30:00,25.34,25.71,25.19,25.61,466980.0,24.613,24.9724,24.4673,24.8752,466980.0
2022-06-01 09:35:00,25.61,25.62,25.23,25.23,217026.0,24.8752,24.885,24.5061,24.5061,217026.0
2022-06-01 09:40:00,25.22,25.31,24.96,25.05,125488.0,24.4964,24.5838,24.2439,24.3313,125488.0
2022-06-01 09:45:00,25.08,25.34,24.98,25.15,104667.0,24.3604,24.613,24.2633,24.4284,104667.0
2022-06-01 09:50:00,25.16,25.26,24.92,25.26,73782.0,24.4381,24.5353,24.205,24.5353,73782.0
2022-06-01 09:55:00,25.27,25.32,25.14,25.21,89599.0,24.545,24.5936,24.4187,24.4867,89599.0
2022-06-01 10:00:00,25.26,25.29,24.74,25.09,306185.0,24.5353,24.5644,24.0302,24.3702,306185.0
2022-06-01 10:05:00,25.12,25.12,24.63,24.72,160554.0,24.3993,24.3993,23.9234,24.0108,160554.0
2022-06-01 10:10:00,24.75,24.86,24.58,24.67,90346.0,24.0399,24.1468,23.8748,23.9622,90346.0
2022-06-01 10:15:00,24.67,24.67,24.16,24.19,159151.0,23.9622,23.9622,23.4668,23.496,159151.0
2022-06-01 10:20:00,24.21,24.38,24.21,24.26,66601.0,23.5154,23.6805,23.5154,23.564,66601.0
2022-06-01 10:25:00,24.26,24.31,24.05,24.15,72437.0,23.564,23.6125,23.36,23.4571,72437.0
2022-06-01 10:30:00,24.1,24.28,23.97,23.98,122881.0,23.4086,23.5834,23.2823,23.292,122881.0
2022-06-01 10:35:00,23.97,24.09,23.83,24.08,183857.0,23.2823,23.3988,23.1463,23.3891,183857.0
2022-06-01 10:40:00,24.09,24.31,24.07,24.31,82167.0,23.3988,23.6125,23.3794,23.6125,82167.0
2022-06-01 10:45:00,24.31,24.36,24.1,24.1,56528.0,23.6125,23.6611,23.4086,23.4086,56528.0
2022-06-01 10:50:00,24.1,24.49,24.0,24.47,81017.0,23.4086,23.7874,23.3114,23.7679,81017.0
2022-06-01 10:55:00,24.46,24.51,24.3,24.3,171799.0,23.7582,23.8068,23.6028,23.6028,171799.0
2022-06-01 11:00:00,24.29,24.3,24.06,24.17,61162.0,23.5931,23.6028,23.3697,23.4766,61162.0
2022-06-01 11:05:00,24.16,24.26,24.05,24.05,31282.0,23.4668,23.564,23.36,23.36,31282.0
2022-06-01 11:10:00,24.07,24.31,24.05,24.23,46216.0,23.3794,23.6125,23.36,23.5348,46216.0
2022-06-01 11:15:00,24.23,24.23,23.84,23.91,131242.0,23.5348,23.5348,23.156,23.224,131242.0
2022-06-01 11:20:00,23.9,23.9,23.52,23.68,219758.0,23.2143,23.2143,22.8452,23.0006,219758.0
2022-06-01 11:25:00,23.69,23.8,23.6,23.8,44662.0,23.0103,23.1172,22.9229,23.1172,44662.0
2022-06-01 11:30:00,23.79,23.88,23.68,23.7,72322.0,23.1075,23.1949,23.0006,23.02,72322.0
2022-06-01 11:35:00,23.72,23.74,23.55,23.66,170219.0,23.0395,23.0589,22.8743,22.9812,170219.0
2022-06-01 11:40:00,23.63,23.63,23.39,23.39,96264.0,22.952,22.952,22.7189,22.7189,96264.0
2022-06-01 11:45:00,23.38,23.55,23.32,23.32,136415.0,22.7092,22.8743,22.6509,22.6509,136415.0
2022-06-01 11:50:00,23.31,23.39,23.21,23.37,121101.0,22.6412,22.7189,22.5441,22.6995,121101.0
2022-06-01 11:55:00,23.35,23.39,23.16,23.19,82531.0,22.6801,22.7189,22.4955,22.5247,82531.0
2022-06-01 12:00:00,23.18,23.18,22.9,22.97,180932.0,22.515,22.515,22.243,22.311,180932.0
2022-06-01 12:05:00,22.95,23.15,22.95,22.97,63562.0,22.2916,22.4858,22.2916,22.311,63562.0
2022-06-01 12:10:00,22.95,22.96,22.72,22.96,137990.0,22.2916,22.3013,22.0682,22.3013,137990.0
2022-06-01 12:15:00,22.96,23.16,22.95,23.16,72408.0,22.3013,22.4955,22.2916,22.4955,72408.0
2022-06-01 12:20:00,23.11,23.23,23.1,23.17,50294.0,22.447,22.5635,22.4373,22.5052,50294.0
2022-06-01 12:25:00,23.15,23.18,22.93,22.93,43037.0,22.4858,22.515,22.2721,22.2721,43037.0
2022-06-01 12:30:00,22.92,23.21,22.92,23.05,42877.0,22.2624,22.5441,22.2624,22.3887,42877.0
2022-06-01 12:35:00,23.11,23.16,22.98,23.1,28525.0,22.447,22.4955,22.3207,22.4373,28525.0
2022-06-01 12:40:00,23.09,23.16,22.94,22.94,30861.0,22.4275,22.4955,22.2818,22.2818,30861.0
2022-06-01 12:45:00,22.94,23.03,22.82,22.88,55846.0,22.2818,22.3693,22.1653,22.2236,55846.0
2022-06-01 12:50:00,22.89,23.08,22.78,23.08,90593.0,22.2333,22.4178,22.1264,22.4178,90593.0
2022-06-01 12:55:00,23.07,23.2,23.0,23.15,48970.0,22.4081,22.5344,22.3401,22.4858,48970.0
2022-06-01 13:00:00,23.14,23.22,23.06,23.08,45656.0,22.4761,22.5538,22.3984,22.4178,45656.0
2022-06-01 13:05:00,23.1,23.4,23.09,23.4,109532.0,22.4373,22.7286,22.4275,22.7286,109532.0
2022-06-01 13:10:00,23.39,23.51,23.3,23.32,114424.0,22.7189,22.8355,22.6315,22.6509,114424.0
2022-06-01 13:15:00,23.33,23.53,23.31,23.5,215137.0,22.6607,22.8549,22.6412,22.8258,215137.0
2022-06-01 13:20:00,23.48,23.58,23.34,23.37,135831.0,22.8063,22.9035,22.6704,22.6995,135831.0
2022-06-01 13:25:00,23.38,23.56,23.38,23.46,47686.0,22.7092,22.8841,22.7092,22.7869,47686.0
2022-06-01 13:30:00,23.45,23.5,23.28,23.49,56794.0,22.7772,22.8258,22.6121,22.8161,56794.0
2022-06-01 13:35:00,23.47,23.66,23.47,23.61,70063.0,22.7966,22.9812,22.7966,22.9326,70063.0
2022-06-01 13:40:00,23.6,23.68,23.56,23.66,52334.0,22.9229,23.0006,22.8841,22.9812,52334.0
2022-06-01 13:45:00,23.69,23.7,23.52,23.6,50045.0,23.0103,23.02,22.8452,22.9229,50045.0
2022-06-01 13:50:00,23.58,23.62,23.41,23.42,53948.0,22.9035,22.9423,22.7384,22.7481,53948.0
2022-06-01 13:55:00,23.41,23.69,23.4,23.57,62532.0,22.7384,23.0103,22.7286,22.8938,62532.0
2022-06-01 14:00:00,23.56,23.7,23.52,23.66,39441.0,22.8841,23.02,22.8452,22.9812,39441.0
2022-06-01 14:05:00,23.62,23.71,23.52,23.61,33476.0,22.9423,23.0297,22.8452,22.9326,33476.0
2022-06-01 14:10:00,23.62,23.72,23.52,23.64,24179.0,22.9423,23.0395,22.8452,22.9618,24179.0
2022-06-01 14:15:00,23.65,23.73,23.54,23.6,55569.0,22.9715,23.0492,22.8646,22.9229,55569.0
2022-06-01 14:20:00,23.61,24.02,23.55,24.02,102841.0,22.9326,23.3309,22.8743,23.3309,102841.0
2022-06-01 14:25:00,24.02,24.26,23.99,24.21,103452.0,23.3309,23.564,23.3017,23.5154,103452.0
2022-06-01 14:30:00,24.22,24.25,24.14,24.21,48289.0,23.5251,23.5543,23.4474,23.5154,48289.0
2022-06-01 14:35:00,24.2,24.27,24.1,24.1,67155.0,23.5057,23.5737,23.4086,23.4086,67155.0
2022-06-01 14:40:00,24.1,24.33,24.09,24.33,47998.0,23.4086,23.632,23.3988,23.632,47998.0
2022-06-01 14:45:00,24.36,24.37,24.2,24.26,51166.0,23.6611,23.6708,23.5057,23.564,51166.0
2022-06-01 14:50:00,24.24,24.24,24.05,24.08,55299.0,23.5445,23.5445,23.36,23.3891,55299.0
2022-06-01 14:55:00,24.08,24.15,23.95,24.05,68828.0,23.3891,23.4571,23.2629,23.36,68828.0
2022-06-01 15:00:00,24.06,24.13,23.86,23.91,75228.0,23.3697,23.4377,23.1754,23.224,75228.0
2022-06-01 15:05:00,23.91,24.12,23.89,24.04,29290.0,23.224,23.428,23.2046,23.3503,29290.0
2022-06-01 15:10:00,24.04,24.28,24.0,24.25,43458.0,23.3503,23.5834,23.3114,23.5543,43458.0
2022-06-01 15:15:00,24.25,24.4,24.17,24.25,81045.0,23.5543,23.7,23.4766,23.5543,81045.0
2022-06-01 15:20:00,24.25,24.33,24.19,24.23,36473.0,23.5543,23.632,23.496,23.5348,36473.0
2022-06-01 15:25:00,24.23,24.23,24.08,24.14,38350.0,23.5348,23.5348,23.3891,23.4474,38350.0
2022-06-01 15:30:00,24.12,24.12,23.99,24.0,65949.0,23.428,23.428,23.3017,23.3114,65949.0
2022-06-01 15:35:00,23.99,24.2,23.91,24.18,42299.0,23.3017,23.5057,23.224,23.4863,42299.0
2022-06-01 15:40:00,24.2,24.37,24.19,24.25,57315.0,23.5057,23.6708,23.496,23.5543,57315.0
2022-06-01 15:45:00,24.24,24.34,24.14,24.3,67733.0,23.5445,23.6417,23.4474,23.6028,67733.0
2022-06-01 15:50:00,24.33,24.4,23.89,23.91,159786.0,23.632,23.7,23.2046,23.224,159786.0
2022-06-01 15:55:00,23.9,23.98,23.67,23.67,159318.0,23.2143,23.292,22.9909,22.9909,159318.0
2022-06-02 09:30:00,23.5,24.03,23.3,23.87,524203.0,22.8258,23.3406,22.6315,23.1852,524203.0
2022-06-02 09:35:00,23.89,24.22,23.64,24.22,200114.0,23.2046,23.5251,22.9618,23.5251,200114.0
2022-06-02 09:40:00,24.22,24.33,23.89,24.31,198415.0,23.5251,23.632,23.2046,23.6125,198415.0
2022-06-02 09:45:00,24.3,24.61,24.25,24.6,263100.0,23.6028,23.9039,23.5543,23.8942,263100.0
2022-06-02 09:50:00,24.6,24.61,24.25,24.25,88755.0,23.8942,23.9039,23.5543,23.5543,88755.0
2022-06-02 09:55:00,24.27,24.28,23.89,24.27,208836.0,23.5737,23.5834,23.2046,23.5737,208836.0
2022-06-02 10:00:00,24.27,24.64,24.2,24.5,174325.0,23.5737,23.9331,23.5057,23.7971,174325.0
2022-06-02 10:05:00,24.52,24.55,24.32,24.35,99720.0,23.8165,23.8456,23.6222,23.6514,99720.0
2022-06-02 10:10:00,24.35,24.79,24.32,24.72,131308.0,23.6514,24.0788,23.6222,24.0108,131308.0
2022-06-02 10:15:00,24.69,24.79,24.42,24.45,98116.0,23.9816,24.0788,23.7194,23.7485,98116.0
2022-06-02 10:20:00,24.44,24.51,24.08,24.12,90928.0,23.7388,23.8068,23.3891,23.428,90928.0
2022-06-02 10:25:00,24.12,24.28,24.04,24.21,94892.0,23.428,23.5834,23.3503,23.5154,94892.0
2022-06-02 10:30:00,24.21,24.48,24.18,24.38,87130.0,23.5154,23.7777,23.4863,23.6805,87130.0
2022-06-02 10:35:00,24.38,24.54,24.28,24.51,64125.0,23.6805,23.8359,23.5834,23.8068,64125.0
2022-06-02 10:40:00,24.53,24.59,24.43,24.53,39665.0,23.8262,23.8845,23.7291,23.8262,39665.0
2022-06-02 10:45:00,24.53,24.67,24.42,24.61,61478.0,23.8262,23.9622,23.7194,23.9039,61478.0
2022-06-02 10:50:00,24.6,24.64,24.49,24.57,33812.0,23.8942,23.9331,23.7874,23.8651,33812.0
2022-06-02 10:55:00,24.58,24.71,24.52,24.7,92150.0,23.8748,24.0011,23.8165,23.9913,92150.0
2022-06-02 11:00:00,24.68,24.95,24.59,24.83,73642.0,23.9719,24.2342,23.8845,24.1176,73642.0
2022-06-02 11:05:00,24.83,24.93,24.75,24.93,53040.0,24.1176,24.2147,24.0399,24.2147,53040.0
2022-06-02 11:10:00,24.92,25.16,24.92,25.16,174700.0,24.205,24.4381,24.205,24.4381,174700.0
2022-06-02 11:15:00,25.18,25.26,25.09,25.11,110340.0,24.4576,24.5353,24.3702,24.3896,110340.0
2022-06-02 11:20:00,25.12,25.21,25.07,25.16,37448.0,24.3993,24.4867,24.3507,24.4381,37448.0
2022-06-02 11:25:00,25.16,25.23,25.08,25.17,81397.0,24.4381,24.5061,24.3604,24.4479,81397.0
2022-06-02 11:30:00,25.18,25.19,24.96,25.06,64219.0,24.4576,24.4673,24.2439,24.341,64219.0
2022-06-02 11:35:00,25.06,25.06,24.94,25.02,38863.0,24.341,24.341,24.2245,24.3022,38863.0
2022-06-02 11:40:00,25.02,25.27,25.01,25.18,128401.0,24.3022,24.545,24.2925,24.4576,128401.0
2022-06-02 11:45:00,25.16,25.38,25.13,25.37,93185.0,24.4381,24.6518,24.409,24.6421,93185.0
2022-06-02 11:50:00,25.36,25.44,25.23,25.25,71564.0,24.6324,24.7101,24.5061,24.5256,71564.0
2022-06-02 11:55:00,25.26,25.27,25.06,25.08,55382.0,24.5353,24.545,24.341,24.3604,55382.0
2022-06-02 12:00:00,25.09,25.16,25.03,25.14,54150.0,24.3702,24.4381,24.3119,24.4187,54150.0
2022-06-02 12:05:00,25.13,25.15,25.06,25.09,42859.0,24.409,24.4284,24.341,24.3702,42859.0
2022-06-02 12:10:00,25.08,25.2,25.07,25.11,44705.0,24.3604,24.477,24.3507,24.3896,44705.0
2022-06-02 12:15:00,25.12,25.19,25.11,25.15,28344.0,24.3993,24.4673,24.3896,24.4284,28344.0
2022-06-02 12:20:00,25.14,25.38,25.1,25.37,53184.0,24.4187,24.6518,24.3799,24.6421,53184.0
2022-06-02 12:25:00,25.37,25.43,25.32,25.39,55886.0,24.6421,24.7004,24.5936,24.6615,55886.0
2022-06-02 12:30:00,25.4,25.41,25.32,25.38,55271.0,24.6713,24.681,24.5936,24.6518,55271.0
2022-06-02 12:35:00,25.39,25.54,25.36,25.53,133753.0,24.6615,24.8072,24.6324,24.7975,133753.0
2022-06-02 12:40:00,25.54,25.61,25.38,25.45,134902.0,24.8072,24.8752,24.6518,24.7198,134902.0
2022-06-02 12:45:00,25.45,25.5,25.41,25.44,35442.0,24.7198,24.7684,24.681,24.7101,35442.0
2022-06-02 12:50:00,25.44,25.56,25.42,25.54,43994.0,24.7101,24.8267,24.6907,24.8072,43994.0
2022-06-02 12:55:00,25.54,25.54,25.43,25.48,48066.0,24.8072,24.8072,24.7004,24.749,48066.0
2022-06-02 13:00:00,25.49,25.63,25.45,25.62,81154.0,24.7587,24.8947,24.7198,24.885,81154.0
2022-06-02 13:05:00,25.62,25.64,25.54,25.57,56250.0,24.885,24.9044,24.8072,24.8364,56250.0
2022-06-02 13:10:00,25.57,25.61,25.33,25.42,66860.0,24.8364,24.8752,24.6033,24.6907,66860.0
2022-06-02 13:15:00,25.43,25.6,25.35,25.59,60184.0,24.7004,24.8655,24.6227,24.8558,60184.0
2022-06-02 13:20:00,25.59,25.65,25.56,25.59,89865.0,24.8558,24.9141,24.8267,24.8558,89865.0
2022-06-02 13:25:00,25.6,25.67,25.48,25.6,59420.0,24.8655,24.9335,24.749,24.8655,59420.0
2022-06-02 13:30:00,25.59,25.71,25.57,25.7,52800.0,24.8558,24.9724,24.8364,24.9627,52800.0
2022-06-02 13:35:00,25.7,25.7,25.63,25.7,28681.0,24.9627,24.9627,24.8947,24.9627,28681.0
2022-06-02 13:40:00,25.7,25.73,25.61,25.72,60997.0,24.9627,24.9918,24.8752,24.9821,60997.0
2022-06-02 13:45:00,25.72,25.75,25.67,25.74,49168.0,24.9821,25.0112,24.9335,25.0015,49168.0
2022-06-02 13:50:00,25.75,25.79,25.72,25.75,69900.0,25.0112,25.0501,24.9821,25.0112,69900.0
2022-06-02 13:55:00,25.75,25.76,25.66,25.74,42746.0,25.0112,25.0209,24.9238,25.0015,42746.0
2022-06-02 14:00:00,25.73,25.86,25.71,25.84,80655.0,24.9918,25.1181,24.9724,25.0986,80655.0
2022-06-02 14:05:00,25.85,25.91,25.82,25.89,81238.0,25.1084,25.1666,25.0792,25.1472,81238.0
2022-06-02 14:10:00,25.89,25.98,25.85,25.98,71841.0,25.1472,25.2346,25.1084,25.2346,71841.0
2022-06-02 14:15:00,25.98,25.98,25.93,25.95,44797.0,25.2346,25.2346,25.1861,25.2055,44797.0
2022-06-02 14:20:00,25.96,26.0,25.92,25.97,85554.0,25.2152,25.254,25.1763,25.2249,85554.0
2022-06-02 14:25:00,25.97,25.97,25.83,25.89,69640.0,25.2249,25.2249,25.0889,25.1472,69640.0
2022-06-02 14:30:00,25.88,26.02,25.88,26.02,127242.0,25.1375,25.2735,25.1375,25.2735,127242.0
2022-06-02 14:35:00,26.03,26.05,25.96,26.04,27161.0,25.2832,25.3026,25.2152,25.2929,27161.0
2022-06-02 14:40:00,26.02,26.07,25.96,26.02,46179.0,25.2735,25.322,25.2152,25.2735,46179.0
2022-06-02 14:45:00,26.04,26.04,25.95,25.95,56952.0,25.2929,25.2929,25.2055,25.2055,56952.0
2022-06-02 14:50:00,25.95,26.01,25.89,25.93,112197.0,25.2055,25.2638,25.1472,25.1861,112197.0
2022-06-02 14:55:00,25.92,25.95,25.68,25.7,62520.0,25.1763,25.2055,24.9432,24.9627,62520.0
2022-06-02 15:00:00,25.69,25.83,25.69,25.78,40200.0,24.9529,25.0889,24.9529,25.0404,40200.0
2022-06-02 15:05:00,25.79,25.89,25.75,25.85,33978.0,25.0501,25.1472,25.0112,25.1084,33978.0
2022-06-02 15:10:00,25.83,25.92,25.83,25.89,54365.0,25.0889,25.1763,25.0889,25.1472,54365.0
2022-06-02 15:15:00,25.89,25.95,25.8,25.88,26641.0,25.1472,25.2055,25.0598,25.1375,26641.0
2022-06-02 15:20:00,25.88,25.89,25.79,25.85,43532.0,25.1375,25.1472,25.0501,25.1084,43532.0
2022-06-02 15:25:00,25.85,25.9,25.59,25.64,84235.0,25.1084,25.1569,24.8558,24.9044,84235.0
2022-06-02 15:30:00,25.64,25.8,25.64,25.76,44935.0,24.9044,25.0598,24.9044,25.0209,44935.0
2022-06-02 15:35:00,25.76,25.89,25.75,25.77,86895.0,25.0209,25.1472,25.0112,25.0306,86895.0
2022-06-02 15:40:00,25.78,25.88,25.76,25.88,46068.0,25.0404,25.1375,25.0209,25.1375,46068.0
2022-06-02 15:45:00,25.86,25.9,25.79,25.82,67285.0,25.1181,25.1569,25.0501,25.0792,67285.0
2022-06-02 15:50:00,25.82,26.14,25.82,26.12,275842.0,25.0792,25.39,25.0792,25.3706,275842.0
2022-06-02 15:55:00,26.08,26.28,26.02,26.26,306143.0,25.3318,25.526,25.2735,25.5066,306143.0
2022-06-03 09:30:00,24.55,24.71,24.12,24.51,498783.0,23.8456,24.0011,23.428,23.8068,498783.0
2022-06-03 09:35:00,24.53,24.58,24.1,24.52,216171.0,23.8262,23.8748,23.4086,23.8165,216171.0
2022-06-03 09:40:00,24.52,24.61,24.07,24.07,166684.0,23.8165,23.9039,23.3794,23.3794,166684.0
2022-06-03 09:45:00,24.07,24.48,24.0,24.41,95690.0,23.3794,23.7777,23.3114,23.7097,95690.0
2022-06-03 09:50:00,24.45,24.45,24.06,24.35,90252.0,23.7485,23.7485,23.3697,23.6514,90252.0
2022-06-03 09:55:00,24.37,24.82,24.37,24.73,173983.0,23.6708,24.1079,23.6708,24.0205,173983.0
2022-06-03 10:00:00,24.74,24.94,24.6,24.68,125820.0,24.0302,24.2245,23.8942,23.9719,125820.0
2022-06-03 10:05:00,24.67,24.92,24.46,24.69,137286.0,23.9622,24.205,23.7582,23.9816,137286.0
2022-06-03 10:10:00,24.68,24.74,24.38,24.6,135453.0,23.9719,24.0302,23.6805,23.8942,135453.0
2022-06-03 10:15:00,24.59,24.81,24.53,24.7,196702.0,23.8845,24.0982,23.8262,23.9913,196702.0
2022-06-03 10:20:00,24.68,24.78,24.42,24.57,84350.0,23.9719,24.0691,23.7194,23.8651,84350.0
2022-06-03 10:25:00,24.53,24.59,24.26,24.34,57679.0,23.8262,23.8845,23.564,23.6417,57679.0
2022-06-03 10:30:00,24.32,24.33,24.09,24.24,83111.0,23.6222,23.632,23.3988,23.5445,83111.0
2022-06-03 10:35:00,24.24,24.31,23.92,23.98,232490.0,23.5445,23.6125,23.2337,23.292,232490.0
2022-06-03 10:40:00,23.98,24.08,23.87,24.08,86447.0,23.292,23.3891,23.1852,23.3891,86447.0
2022-06-03 10:45:00,24.07,24.31,23.98,24.23,64365.0,23.3794,23.6125,23.292,23.5348,64365.0
2022-06-03 10:50:00,24.22,24.26,24.08,24.11,68701.0,23.5251,23.564,23.3891,23.4183,68701.0
2022-06-03 10:55:00,24.1,24.2,23.99,23.99,38067.0,23.4086,23.5057,23.3017,23.3017,38067.0
2022-06-03 11:00:00,23.99,24.0,23.72,23.81,135309.0,23.3017,23.3114,23.0395,23.1269,135309.0
2022-06-03 11:05:00,23.82,23.82,23.73,23.74,60379.0,23.1366,23.1366,23.0492,23.0589,60379.0
2022-06-03 11:10:00,23.75,23.75,23.5,23.61,138772.0,23.0686,23.0686,22.8258,22.9326,138772.0
2022-06-03 11:15:00,23.61,23.8,23.61,23.75,54071.0,22.9326,23.1172,22.9326,23.0686,54071.0
2022-06-03 11:20:00,23.75,23.8,23.7,23.7,54446.0,23.0686,23.1172,23.02,23.02,54446.0
2022-06-03 11:25:00,23.69,23.73,23.61,23.71,24109.0,23.0103,23.0492,22.9326,23.0297,24109.0
2022-06-03 11:30:00,23.69,23.98,23.69,23.95,46698.0,23.0103,23.292,23.0103,23.2629,46698.0
2022-06-03 11:35:00,23.96,24.18,23.93,24.06,95693.0,23.2726,23.4863,23.2434,23.3697,95693.0
2022-06-03 11:40:00,24.06,24.1,23.97,24.04,26455.0,23.3697,23.4086,23.2823,23.3503,26455.0
2022-06-03 11:45:00,24.05,24.07,23.93,23.96,23696.0,23.36,23.3794,23.2434,23.2726,23696.0
2022-06-03 11:50:00,23.94,24.0,23.84,23.87,26989.0,23.2532,23.3114,23.156,23.1852,26989.0
2022-06-03 11:55:00,23.95,24.02,23.9,23.92,43524.0,23.2629,23.3309,23.2143,23.2337,43524.0
2022-06-03 12:00:00,23.91,24.18,23.91,24.07,37754.0,23.224,23.4863,23.224,23.3794,37754.0
2022-06-03 12:05:00,24.09,24.11,23.86,23.88,34151.0,23.3988,23.4183,23.1754,23.1949,34151.0
2022-06-03 12:10:00,23.92,23.97,23.86,23.91,27861.0,23.2337,23.2823,23.1754,23.224,27861.0
2022-06-03 12:15:00,23.94,24.04,23.81,23.81,61480.0,23.2532,23.3503,23.1269,23.1269,61480.0
2022-06-03 12:20:00,23.8,24.23,23.77,24.16,61015.0,23.1172,23.5348,23.088,23.4668,61015.0
2022-06-03 12:25:00,24.16,24.18,23.99,24.12,72417.0,23.4668,23.4863,23.3017,23.428,72417.0
2022-06-03 12:30:00,24.14,24.16,24.02,24.06,20894.0,23.4474,23.4668,23.3309,23.3697,20894.0
2022-06-03 12:35:00,24.05,24.21,24.04,24.18,22283.0,23.36,23.5154,23.3503,23.4863,22283.0
2022-06-03 12:40:00,24.21,24.23,24.1,24.16,143282.0,23.5154,23.5348,23.4086,23.4668,143282.0
2022-06-03 12:45:00,24.17,24.27,24.13,24.24,137623.0,23.4766,23.5737,23.4377,23.5445,137623.0
2022-06-03 12:50:00,24.24,24.25,24.07,24.25,29609.0,23.5445,23.5543,23.3794,23.5543,29609.0
2022-06-03 12:55:00,24.26,24.43,24.26,24.38,71791.0,23.564,23.7291,23.564,23.6805,71791.0
2022-06-03 13:00:00,24.38,24.63,24.36,24.62,62191.0,23.6805,23.9234,23.6611,23.9136,62191.0
2022-06-03 13:05:00,24.61,24.62,24.42,24.47,65469.0,23.9039,23.9136,23.7194,23.7679,65469.0
2022-06-03 13:10:00,24.47,24.53,24.38,24.39,28237.0,23.7679,23.8262,23.6805,23.6902,28237.0
2022-06-03 13:15:00,24.4,24.4,24.14,24.18,39140.0,23.7,23.7,23.4474,23.4863,39140.0
2022-06-03 13:20:00,24.21,24.3,24.18,24.3,21626.0,23.5154,23.6028,23.4863,23.6028,21626.0
2022-06-03 13:25:00,24.34,24.34,24.2,24.32,11319.0,23.6417,23.6417,23.5057,23.6222,11319.0
2022-06-03 13:30:00,24.26,24.26,24.09,24.17,59448.0,23.564,23.564,23.3988,23.4766,59448.0
2022-06-03 13:35:00,24.17,24.25,24.12,24.21,14904.0,23.4766,23.5543,23.428,23.5154,14904.0
2022-06-03 13:40:00,24.2,24.2,23.98,24.03,47223.0,23.5057,23.5057,23.292,23.3406,47223.0
2022-06-03 13:45:00,24.06,24.11,24.03,24.11,19025.0,23.3697,23.4183,23.3406,23.4183,19025.0
2022-06-03 13:50:00,24.13,24.15,24.09,24.09,15917.0,23.4377,23.4571,23.3988,23.3988,15917.0
2022-06-03 13:55:00,24.09,24.16,24.04,24.09,7684.0,23.3988,23.4668,23.3503,23.3988,7684.0
2022-06-03 14:00:00,24.11,24.14,23.99,24.13,9383.0,23.4183,23.4474,23.3017,23.4377,9383.0
2022-06-03 14:05:00,24.1,24.21,24.07,24.16,16414.0,23.4086,23.5154,23.3794,23.4668,16414.0
2022-06-03 14:10:00,24.17,24.23,24.13,24.23,7364.0,23.4766,23.5348,23.4377,23.5348,7364.0
2022-06-03 14:15:00,24.22,24.31,24.16,24.29,34002.0,23.5251,23.6125,23.4668,23.5931,34002.0
2022-06-03 14:20:00,24.31,24.31,24.2,24.24,13722.0,23.6125,23.6125,23.5057,23.5445,13722.0
2022-06-03 14:25:00,24.26,24.46,24.26,24.46,62311.0,23.564,23.7582,23.564,23.7582,62311.0
2022-06-03 14:30:00,24.46,24.46,24.3,24.33,22387.0,23.7582,23.7582,23.6028,23.632,22387.0
2022-06-03 14:35:00,24.34,24.34,24.05,24.09,78935.0,23.6417,23.6417,23.36,23.3988,78935.0
2022-06-03 14:40:00,24.1,24.13,24.04,24.13,19828.0,23.4086,23.4377,23.3503,23.4377,19828.0
2022-06-03 14:45:00,24.15,24.16,24.07,24.15,16745.0,23.4571,23.4668,23.3794,23.4571,16745.0
2022-06-03 14:50:00,24.12,24.2,24.1,24.17,11205.0,23.428,23.5057,23.4086,23.4766,11205.0
2022-06-03 14:55:00,24.16,24.22,24.14,24.17,12719.0,23.4668,23.5251,23.4474,23.4766,12719.0
2022-06-03 15:00:00,24.17,24.24,24.07,24.2,32826.0,23.4766,23.5445,23.3794,23.5057,32826.0
2022-06-03 15:05:00,24.19,24.19,23.9,23.93,45986.0,23.496,23.496,23.2143,23.2434,45986.0
2022-06-03 15:10:00,23.92,23.98,23.79,23.79,52456.0,23.2337,23.292,23.1075,23.1075,52456.0
2022-06-03 15:15:00,23.77,23.85,23.73,23.79,76381.0,23.088,23.1657,23.0492,23.1075,76381.0
2022-06-03 15:20:00,23.83,23.88,23.76,23.82,27343.0,23.1463,23.1949,23.0783,23.1366,27343.0
2022-06-03 15:25:00,23.82,23.97,23.82,23.97,37353.0,23.1366,23.2823,23.1366,23.2823,37353.0
2022-06-03 15:30:00,23.96,23.97,23.86,23.91,33183.0,23.2726,23.2823,23.1754,23.224,33183.0
2022-06-03 15:35:00,23.91,24.05,23.87,23.95,95108.0,23.224,23.36,23.1852,23.2629,95108.0
2022-06-03 15:40:00,23.96,24.02,23.84,23.85,51128.0,23.2726,23.3309,23.156,23.1657,51128.0
2022-06-03 15:45:00,23.85,23.97,23.74,23.89,79690.0,23.1657,23.2823,23.0589,23.2046,79690.0
2022-06-03 15:50:00,23.87,23.99,23.76,23.9,68199.0,23.1852,23.3017,23.0783,23.2143,68199.0
2022-06-03 15:55:00,23.92,24.02,23.86,23.89,187724.0,23.2337,23.3309,23.1754,23.2046,187724.0
2022-06-06 09:30:00,25.33,25.57,25.09,25.12,669682.0,24.6033,24.8364,24.3702,24.3993,669682.0
2022-06-06 09:35:00,25.14,25.16,24.77,24.94,238352.0,24.4187,24.4381,24.0593,24.2245,238352.0
2022-06-06 09:40:00,24.94,25.22,24.86,25.08,119276.0,24.2245,24.4964,24.1468,24.3604,119276.0
2022-06-06 09:45:00,25.08,25.21,24.58,24.77,192066.0,24.3604,24.4867,23.8748,24.0593,192066.0
2022-06-06 09:50:00,24.74,24.87,24.51,24.8,90945.0,24.0302,24.1565,23.8068,24.0885,90945.0
2022-06-06 09:55:00,24.83,24.96,24.73,24.94,86950.0,24.1176,24.2439,24.0205,24.2245,86950.0
2022-06-06 10:00:00,24.95,25.34,24.95,25.3,132485.0,24.2342,24.613,24.2342,24.5741,132485.0
2022-06-06 10:05:00,25.29,25.47,25.24,25.31,115183.0,24.5644,24.7393,24.5159,24.5838,115183.0
2022-06-06 10:10:00,25.31,25.37,25.21,25.3,32725.0,24.5838,24.6421,24.4867,24.5741,32725.0
2022-06-06 10:15:00,25.33,25.36,25.06,25.12,42778.0,24.6033,24.6324,24.341,24.3993,42778.0
2022-06-06 10:20:00,25.1,25.16,25.04,25.15,42495.0,24.3799,24.4381,24.3216,24.4284,42495.0
2022-06-06 10:25:00,25.12,25.29,25.05,25.16,32906.0,24.3993,24.5644,24.3313,24.4381,32906.0
2022-06-06 10:30:00,25.15,25.29,25.12,25.17,60762.0,24.4284,24.5644,24.3993,24.4479,60762.0
2022-06-06 10:35:00,25.17,25.2,25.1,25.19,23387.0,24.4479,24.477,24.3799,24.4673,23387.0
2022-06-06 10:40:00,25.22,25.26,24.93,25.18,78904.0,24.4964,24.5353,24.2147,24.4576,78904.0
2022-06-06 10:45:00,25.19,25.21,25.11,25.18,16347.0,24.4673,24.4867,24.3896,24.4576,16347.0
2022-06-06 10:50:00,25.19,25.22,25.02,25.06,53876.0,24.4673,24.4964,24.3022,24.341,53876.0
2022-06-06 10:55:00,25.07,25.1,24.99,25.07,29418.0,24.3507,24.3799,24.273,24.3507,29418.0
2022-06-06 11:00:00,25.09,25.17,25.05,25.11,37385.0,24.3702,24.4479,24.3313,24.3896,37385.0
2022-06-06 11:05:00,25.11,25.14,24.84,24.86,42544.0,24.3896,24.4187,24.1273,24.1468,42544.0
2022-06-06 11:10:00,24.85,24.86,24.6,24.66,130869.0,24.137,24.1468,23.8942,23.9525,130869.0
2022-06-06 11:15:00,24.65,24.65,24.28,24.28,139097.0,23.9428,23.9428,23.5834,23.5834,139097.0
2022-06-06 11:20:00,24.27,24.43,24.24,24.35,64202.0,23.5737,23.7291,23.5445,23.6514,64202.0
2022-06-06 11:25:00,24.34,24.52,24.33,24.46,47723.0,23.6417,23.8165,23.632,23.7582,47723.0
2022-06-06 11:30:00,24.46,24.52,24.31,24.35,61698.0,23.7582,23.8165,23.6125,23.6514,61698.0
2022-06-06 11:35:00,24.36,24.46,24.24,24.35,67930.0,23.6611,23.7582,23.5445,23.6514,67930.0
2022-06-06 11:40:00,24.35,24.53,24.34,24.53,36666.0,23.6514,23.8262,23.6417,23.8262,36666.0
2022-06-06 11:45:00,24.53,24.65,24.52,24.52,47616.0,23.8262,23.9428,23.8165,23.8165,47616.0
2022-06-06 11:50:00,24.48,24.63,24.45,24.57,25437.0,23.7777,23.9234,23.7485,23.8651,25437.0
2022-06-06 11:55:00,24.58,24.63,24.53,24.57,17675.0,23.8748,23.9234,23.8262,23.8651,17675.0
2022-06-06 12:00:00,24.57,24.57,24.08,24.16,93991.0,23.8651,23.8651,23.3891,23.4668,93991.0
2022-06-06 12:05:00,24.19,24.23,24.04,24.04,33827.0,23.496,23.5348,23.3503,23.3503,33827.0
2022-06-06 12:10:00,24.04,24.04,23.85,23.85,116679.0,23.3503,23.3503,23.1657,23.1657,116679.0
2022-06-06 12:15:00,23.88,23.95,23.8,23.88,27384.0,23.1949,23.2629,23.1172,23.1949,27384.0
2022-06-06 12:20:00,23.89,23.98,23.77,23.77,22053.0,23.2046,23.292,23.088,23.088,22053.0
2022-06-06 12:25:00,23.76,23.85,23.65,23.65,36690.0,23.0783,23.1657,22.9715,22.9715,36690.0
2022-06-06 12:30:00,23.64,23.77,23.48,23.77,95929.0,22.9618,23.088,22.8063,23.088,95929.0
2022-06-06 12:35:00,23.77,23.85,23.71,23.85,17506.0,23.088,23.1657,23.0297,23.1657,17506.0
2022-06-06 12:40:00,23.86,23.92,23.81,23.89,27756.0,23.1754,23.2337,23.1269,23.2046,27756.0
2022-06-06 12:45:00,23.9,23.98,23.89,23.94,24692.0,23.2143,23.292,23.2046,23.2532,24692.0
2022-06-06 12:50:00,23.93,23.97,23.86,23.97,26118.0,23.2434,23.2823,23.1754,23.2823,26118.0
2022-06-06 12:55:00,23.96,24.04,23.89,23.95,24618.0,23.2726,23.3503,23.2046,23.2629,24618.0
2022-06-06 13:00:00,23.95,23.98,23.86,23.86,16034.0,23.2629,23.292,23.1754,23.1754,16034.0
2022-06-06 13:05:00,23.9,24.0,23.89,23.94,13918.0,23.2143,23.3114,23.2046,23.2532,13918.0
2022-06-06 13:10:00,23.94,23.94,23.74,23.83,32580.0,23.2532,23.2532,23.0589,23.1463,32580.0
2022-06-06 13:15:00,23.81,23.82,23.64,23.7,50950.0,23.1269,23.1366,22.9618,23.02,50950.0
2022-06-06 13:20:00,23.68,23.8,23.58,23.73,33089.0,23.0006,23.1172,22.9035,23.0492,33089.0
2022-06-06 13:25:00,23.72,23.84,23.7,23.84,15423.0,23.0395,23.156,23.02,23.156,15423.0
2022-06-06 13:30:00,23.82,23.98,23.81,23.9,50211.0,23.1366,23.292,23.1269,23.2143,50211.0
2022-06-06 13:35:00,23.88,24.12,23.87,24.06,63007.0,23.1949,23.428,23.1852,23.3697,63007.0
2022-06-06 13:40:00,24.09,24.22,24.05,24.18,29064.0,23.3988,23.5251,23.36,23.4863,29064.0
2022-06-06 13:45:00,24.19,24.23,24.08,24.22,39634.0,23.496,23.5348,23.3891,23.5251,39634.0
2022-06-06 13:50:00,24.23,24.37,24.23,24.33,71003.0,23.5348,23.6708,23.5348,23.632,71003.0
2022-06-06 13:55:00,24.34,24.48,24.34,24.48,41482.0,23.6417,23.7777,23.6417,23.7777,41482.0
2022-06-06 14:00:00,24.48,24.51,24.41,24.44,102971.0,23.7777,23.8068,23.7097,23.7388,102971.0
2022-06-06 14:05:00,24.42,24.47,24.29,24.36,31307.0,23.7194,23.7679,23.5931,23.6611,31307.0
2022-06-06 14:10:00,24.36,24.41,24.32,24.33,14062.0,23.6611,23.7097,23.6222,23.632,14062.0
2022-06-06 14:15:00,24.32,24.36,24.24,24.28,31071.0,23.6222,23.6611,23.5445,23.5834,31071.0
2022-06-06 14:20:00,24.28,24.28,24.0,24.07,40463.0,23.5834,23.5834,23.3114,23.3794,40463.0
2022-06-06 14:25:00,24.07,24.09,23.85,23.93,34701.0,23.3794,23.3988,23.1657,23.2434,34701.0
2022-06-06 14:30:00,23.9,23.96,23.86,23.91,17411.0,23.2143,23.2726,23.1754,23.224,17411.0
2022-06-06 14:35:00,23.91,23.94,23.72,23.77,32969.0,23.224,23.2532,23.0395,23.088,32969.0
2022-06-06 14:40:00,23.8,23.87,23.76,23.86,18229.0,23.1172,23.1852,23.0783,23.1754,18229.0
2022-06-06 14:45:00,23.85,23.95,23.82,23.85,30350.0,23.1657,23.2629,23.1366,23.1657,30350.0
2022-06-06 14:50:00,23.8,23.85,23.58,23.85,47207.0,23.1172,23.1657,22.9035,23.1657,47207.0
2022-06-06 14:55:00,23.83,23.93,23.77,23.82,30999.0,23.1463,23.2434,23.088,23.1366,30999.0
2022-06-06 15:00:00,23.78,23.86,23.7,23.77,43052.0,23.0977,23.1754,23.02,23.088,43052.0
2022-06-06 15:05:00,23.75,23.81,23.62,23.69,55412.0,23.0686,23.1269,22.9423,23.0103,55412.0
2022-06-06 15:10:00,23.7,23.78,23.64,23.71,28749.0,23.02,23.0977,22.9618,23.0297,28749.0
2022-06-06 15:15:00,23.69,23.77,23.58,23.58,38344.0,23.0103,23.088,22.9035,22.9035,38344.0
2022-06-06 15:20:00,23.58,23.69,23.51,23.64,33171.0,22.9035,23.0103,22.8355,22.9618,33171.0
2022-06-06 15:25:00,23.66,23.68,23.62,23.66,17201.0,22.9812,23.0006,22.9423,22.9812,17201.0
2022-06-06 15:30:00,23.65,23.78,23.64,23.73,19866.0,22.9715,23.0977,22.9618,23.0492,19866.0
2022-06-06 15:35:00,23.72,23.76,23.54,23.65,41475.0,23.0395,23.0783,22.8646,22.9715,41475.0
2022-06-06 15:40:00,23.63,23.89,23.61,23.82,72666.0,22.952,23.2046,22.9326,23.1366,72666.0
2022-06-06 15:45:00,23.85,23.91,23.7,23.73,47940.0,23.1657,23.224,23.02,23.0492,47940.0
2022-06-06 15:50:00,23.73,23.92,23.73,23.89,79078.0,23.0492,23.2337,23.0492,23.2046,79078.0
2022-06-06 15:55:00,23.87,23.94,23.76,23.91,201088.0,23.1852,23.2532,23.0783,23.224,201088.0
2022-06-07 09:30:00,23.07,23.14,22.55,23.03,427660.0,22.4081,22.4761,21.903,22.3693,427660.0
2022-06-07 09:35:00,23.04,23.28,22.98,23.05,128368.0,22.379,22.6121,22.3207,22.3887,128368.0
2022-06-07 09:40:00,23.05,23.31,23.03,23.13,71528.0,22.3887,22.6412,22.3693,22.4664,71528.0
2022-06-07 09:45:00,23.17,23.29,23.05,23.25,70765.0,22.5052,22.6218,22.3887,22.5829,70765.0
2022-06-07 09:50:00,23.26,23.63,23.26,23.33,101946.0,22.5927,22.952,22.5927,22.6607,101946.0
2022-06-07 09:55:00,23.34,23.44,23.21,23.28,58216.0,22.6704,22.7675,22.5441,22.6121,58216.0
2022-06-07 10:00:00,23.27,23.35,23.17,23.3,62875.0,22.6024,22.6801,22.5052,22.6315,62875.0
2022-06-07 10:05:00,23.32,23.45,23.07,23.2,67968.0,22.6509,22.7772,22.4081,22.5344,67968.0
2022-06-07 10:10:00,23.19,23.32,23.09,23.32,55349.0,22.5247,22.6509,22.4275,22.6509,55349.0
2022-06-07 10:15:00,23.33,23.43,23.15,23.21,53625.0,22.6607,22.7578,22.4858,22.5441,53625.0
2022-06-07 10:20:00,23.21,23.52,23.16,23.44,45207.0,22.5441,22.8452,22.4955,22.7675,45207.0
2022-06-07 10:25:00,23.45,23.83,23.36,23.77,186278.0,22.7772,23.1463,22.6898,23.088,186278.0
2022-06-07 10:30:00,23.76,23.99,23.69,23.99,143605.0,23.0783,23.3017,23.0103,23.3017,143605.0
2022-06-07 10:35:00,23.97,24.19,23.93,24.12,107426.0,23.2823,23.496,23.2434,23.428,107426.0
2022-06-07 10:40:00,24.13,24.26,24.07,24.18,83805.0,23.4377,23.564,23.3794,23.4863,83805.0
2022-06-07 10:45:00,24.19,24.43,24.17,24.39,132203.0,23.496,23.7291,23.4766,23.6902,132203.0
2022-06-07 10:50:00,24.39,24.41,24.24,24.31,96049.0,23.6902,23.7097,23.5445,23.6125,96049.0
2022-06-07 10:55:00,24.3,24.33,24.14,24.17,70857.0,23.6028,23.632,23.4474,23.4766,70857.0
2022-06-07 11:00:00,24.18,24.28,24.1,24.11,71730.0,23.4863,23.5834,23.4086,23.4183,71730.0
2022-06-07 11:05:00,24.09,24.11,23.97,24.11,69087.0,23.3988,23.4183,23.2823,23.4183,69087.0
2022-06-07 11:10:00,24.12,24.22,24.08,24.17,31033.0,23.428,23.5251,23.3891,23.4766,31033.0
2022-06-07 11:15:00,24.15,24.17,23.96,24.0,39992.0,23.4571,23.4766,23.2726,23.3114,39992.0
2022-06-07 11:20:00,24.04,24.04,23.82,23.84,58765.0,23.3503,23.3503,23.1366,23.156,58765.0
2022-06-07 11:25:00,23.84,23.92,23.73,23.73,50823.0,23.156,23.2337,23.0492,23.0492,50823.0
2022-06-07 11:30:00,23.72,23.74,23.62,23.7,33860.0,23.0395,23.0589,22.9423,23.02,33860.0
2022-06-07 11:35:00,23.7,23.77,23.62,23.76,22352.0,23.02,23.088,22.9423,23.0783,22352.0
2022-06-07 11:40:00,23.76,23.79,23.64,23.67,46377.0,23.0783,23.1075,22.9618,22.9909,46377.0
2022-06-07 11:45:00,23.65,23.72,23.38,23.41,134681.0,22.9715,23.0395,22.7092,22.7384,134681.0
2022-06-07 11:50:00,23.4,23.61,23.39,23.54,18673.0,22.7286,22.9326,22.7189,22.8646,18673.0
2022-06-07 11:55:00,23.52,23.75,23.51,23.73,40162.0,22.8452,23.0686,22.8355,23.0492,40162.0
2022-06-07 12:00:00,23.75,23.84,23.73,23.75,63493.0,23.0686,23.156,23.0492,23.0686,63493.0
2022-06-07 12:05:00,23.72,23.75,23.61,23.75,17841.0,23.0395,23.0686,22.9326,23.0686,17841.0
2022-06-07 12:10:00,23.73,23.81,23.73,23.8,17247.0,23.0492,23.1269,23.0492,23.1172,17247.0
2022-06-07 12:15:00,23.78,23.81,23.55,23.68,24956.0,23.0977,23.1269,22.8743,23.0006,24956.0
2022-06-07 12:20:00,23.67,23.75,23.62,23.74,13915.0,22.9909,23.0686,22.9423,23.0589,13915.0
2022-06-07 12:25:00,23.74,23.83,23.74,23.78,21692.0,23.0589,23.1463,23.0589,23.0977,21692.0
2022-06-07 12:30:00,23.79,23.91,23.66,23.87,29957.0,23.1075,23.224,22.9812,23.1852,29957.0
2022-06-07 12:35:00,23.87,23.91,23.81,23.87,18267.0,23.1852,23.224,23.1269,23.1852,18267.0
2022-06-07 12:40:00,23.88,24.03,23.88,23.93,66766.0,23.1949,23.3406,23.1949,23.2434,66766.0
2022-06-07 12:45:00,23.96,23.99,23.95,23.99,10980.0,23.2726,23.3017,23.2629,23.3017,10980.0
2022-06-07 12:50:00,23.96,24.02,23.86,24.02,18609.0,23.2726,23.3309,23.1754,23.3309,18609.0
2022-06-07 12:55:00,24.03,24.04,23.98,24.04,20419.0,23.3406,23.3503,23.292,23.3503,20419.0
2022-06-07 13:00:00,24.05,24.14,23.98,24.13,19476.0,23.36,23.4474,23.292,23.4377,19476.0
2022-06-07 13:05:00,24.13,24.18,24.05,24.18,21260.0,23.4377,23.4863,23.36,23.4863,21260.0
2022-06-07 13:10:00,24.19,24.24,24.15,24.24,32094.0,23.496,23.5445,23.4571,23.5445,32094.0
2022-06-07 13:15:00,24.24,24.28,24.22,24.24,26903.0,23.5445,23.5834,23.5251,23.5445,26903.0
2022-06-07 13:20:00,24.24,24.31,24.2,24.21,47914.0,23.5445,23.6125,23.5057,23.5154,47914.0
2022-06-07 13:25:00,24.22,24.27,24.19,24.26,28550.0,23.5251,23.5737,23.496,23.564,28550.0
2022-06-07 13:30:00,24.26,24.28,24.17,24.22,45694.0,23.564,23.5834,23.4766,23.5251,45694.0
2022-06-07 13:35:00,24.23,24.27,24.14,24.22,24965.0,23.5348,23.5737,23.4474,23.5251,24965.0
2022-06-07 13:40:00,24.22,24.23,24.13,24.17,15065.0,23.5251,23.5348,23.4377,23.4766,15065.0
2022-06-07 13:45:00,24.16,24.22,24.11,24.16,17466.0,23.4668,23.5251,23.4183,23.4668,17466.0
2022-06-07 13:50:00,24.18,24.29,24.17,24.2,19663.0,23.4863,23.5931,23.4766,23.5057,19663.0
2022-06-07 13:55:00,24.19,24.21,24.15,24.17,26372.0,23.496,23.5154,23.4571,23.4766,26372.0
2022-06-07 14:00:00,24.19,24.23,24.1,24.23,24042.0,23.496,23.5348,23.4086,23.5348,24042.0
2022-06-07 14:05:00,24.24,24.39,24.22,24.39,61051.0,23.5445,23.6902,23.5251,23.6902,61051.0
2022-06-07 14:10:00,24.4,24.52,24.39,24.51,72917.0,23.7,23.8165,23.6902,23.8068,72917.0
2022-06-07 14:15:00,24.51,24.54,24.36,24.38,56467.0,23.8068,23.8359,23.6611,23.6805,56467.0
2022-06-07 14:20:00,24.38,24.43,24.35,24.42,11108.0,23.6805,23.7291,23.6514,23.7194,11108.0
2022-06-07 14:25:00,24.41,24.45,24.36,24.42,17666.0,23.7097,23.7485,23.6611,23.7194,17666.0
2022-06-07 14:30:00,24.43,24.47,24.38,24.44,21149.0,23.7291,23.7679,23.6805,23.7388,21149.0
2022-06-07 14:35:00,24.45,24.46,24.35,24.39,16718.0,23.7485,23.7582,23.6514,23.6902,16718.0
2022-06-07 14:40:00,24.4,24.42,24.12,24.17,43952.0,23.7,23.7194,23.428,23.4766,43952.0
2022-06-07 14:45:00,24.16,24.23,24.09,24.12,24302.0,23.4668,23.5348,23.3988,23.428,24302.0
2022-06-07 14:50:00,24.13,24.24,24.12,24.21,34578.0,23.4377,23.5445,23.428,23.5154,34578.0
2022-06-07 14:55:00,24.18,24.24,24.12,24.21,32332.0,23.4863,23.5445,23.428,23.5154,32332.0
2022-06-07 15:00:00,24.21,24.34,24.19,24.32,17645.0,23.5154,23.6417,23.496,23.6222,17645.0
2022-06-07 15:05:00,24.33,24.43,24.31,24.41,19733.0,23.632,23.7291,23.6125,23.7097,19733.0
2022-06-07 15:10:00,24.43,24.46,24.31,24.39,19236.0,23.7291,23.7582,23.6125,23.6902,19236.0
2022-06-07 15:15:00,24.4,24.47,24.38,24.46,21604.0,23.7,23.7679,23.6805,23.7582,21604.0
2022-06-07 15:20:00,24.45,24.48,24.4,24.44,30268.0,23.7485,23.7777,23.7,23.7388,30268.0
2022-06-07 15:25:00,24.44,24.44,24.39,24.43,9299.0,23.7388,23.7388,23.6902,23.7291,9299.0
2022-06-07 15:30:00,24.41,24.5,24.38,24.49,42810.0,23.7097,23.7971,23.6805,23.7874,42810.0
2022-06-07 15:35:00,24.49,24.56,24.47,24.55,37641.0,23.7874,23.8554,23.7679,23.8456,37641.0
2022-06-07 15:40:00,24.57,24.57,24.43,24.45,33387.0,23.8651,23.8651,23.7291,23.7485,33387.0
2022-06-07 15:45:00,24.46,24.61,24.45,24.59,167164.0,23.7582,23.9039,23.7485,23.8845,167164.0
2022-06-07 15:50:00,24.56,24.74,24.52,24.7,145401.0,23.8554,24.0302,23.8165,23.9913,145401.0
2022-06-07 15:55:00,24.69,24.71,24.58,24.58,106932.0,23.9816,24.0011,23.8748,23.8748,106932.0
2022-06-08 09:30:00,24.19,24.19,23.45,23.6,418947.0,23.496,23.496,22.7772,22.9229,418947.0
2022-06-08 09:35:00,23.61,23.97,23.52,23.9,226245.0,22.9326,23.2823,22.8452,23.2143,226245.0
2022-06-08 09:40:00,23.92,23.97,23.61,23.88,95695.0,23.2337,23.2823,22.9326,23.1949,95695.0
2022-06-08 09:45:00,23.89,24.46,23.86,24.38,140134.0,23.2046,23.7582,23.1754,23.6805,140134.0
2022-06-08 09:50:00,24.39,24.43,24.11,24.3,78054.0,23.6902,23.7291,23.4183,23.6028,78054.0
2022-06-08 09:55:00,24.31,24.44,24.26,24.36,53942.0,23.6125,23.7388,23.564,23.6611,53942.0
2022-06-08 10:00:00,24.35,24.4,24.16,24.34,66053.0,23.6514,23.7,23.4668,23.6417,66053.0
2022-06-08 10:05:00,24.34,24.35,24.21,24.23,60417.0,23.6417,23.6514,23.5154,23.5348,60417.0
2022-06-08 10:10:00,24.24,24.24,23.7,23.74,176182.0,23.5445,23.5445,23.02,23.0589,176182.0
2022-06-08 10:15:00,23.7,23.84,23.63,23.81,105715.0,23.02,23.156,22.952,23.1269,105715.0
2022-06-08 10:20:00,23.84,24.01,23.83,24.0,63166.0,23.156,23.3211,23.1463,23.3114,63166.0
2022-06-08 10:25:00,23.98,24.02,23.77,23.79,50214.0,23.292,23.3309,23.088,23.1075,50214.0
2022-06-08 10:30:00,23.79,24.08,23.75,24.02,56943.0,23.1075,23.3891,23.0686,23.3309,56943.0
2022-06-08 10:35:00,24.04,24.09,23.89,23.91,35552.0,23.3503,23.3988,23.2046,23.224,35552.0
2022-06-08 10:40:00,23.91,24.09,23.76,23.9,45546.0,23.224,23.3988,23.0783,23.2143,45546.0
2022-06-08 10:45:00,23.94,24.05,23.91,23.91,22794.0,23.2532,23.36,23.224,23.224,22794.0
2022-06-08 10:50:00,23.95,24.0,23.84,23.91,26198.0,23.2629,23.3114,23.156,23.224,26198.0
2022-06-08 10:55:00,23.91,23.91,23.73,23.81,66095.0,23.224,23.224,23.0492,23.1269,66095.0
2022-06-08 11:00:00,23.81,23.85,23.66,23.72,31920.0,23.1269,23.1657,22.9812,23.0395,31920.0
2022-06-08 11:05:00,23.74,23.8,23.69,23.74,40394.0,23.0589,23.1172,23.0103,23.0589,40394.0
2022-06-08 11:10:00,23.73,23.91,23.69,23.9,46226.0,23.0492,23.224,23.0103,23.2143,46226.0
2022-06-08 11:15:00,23.92,24.09,23.84,24.03,62527.0,23.2337,23.3988,23.156,23.3406,62527.0
2022-06-08 11:20:00,24.01,24.07,23.88,23.93,38102.0,23.3211,23.3794,23.1949,23.2434,38102.0
2022-06-08 11:25:00,23.91,24.04,23.91,24.0,28806.0,23.224,23.3503,23.224,23.3114,28806.0
2022-06-08 11:30:00,23.99,24.09,23.96,24.02,63296.0,23.3017,23.3988,23.2726,23.3309,63296.0
2022-06-08 11:35:00,24.02,24.03,23.9,23.93,26462.0,23.3309,23.3406,23.2143,23.2434,26462.0
2022-06-08 11:40:00,23.95,24.04,23.75,23.76,41015.0,23.2629,23.3503,23.0686,23.0783,41015.0
2022-06-08 11:45:00,23.77,23.86,23.73,23.76,51713.0,23.088,23.1754,23.0492,23.0783,51713.0
2022-06-08 11:50:00,23.74,23.8,23.68,23.72,75614.0,23.0589,23.1172,23.0006,23.0395,75614.0
2022-06-08 11:55:00,23.72,23.73,23.59,23.59,35208.0,23.0395,23.0492,22.9132,22.9132,35208.0
2022-06-08 12:00:00,23.58,23.73,23.52,23.66,43665.0,22.9035,23.0492,22.8452,22.9812,43665.0
2022-06-08 12:05:00,23.65,23.65,23.53,23.61,24899.0,22.9715,22.9715,22.8549,22.9326,24899.0
2022-06-08 12:10:00,23.6,23.61,23.53,23.55,25631.0,22.9229,22.9326,22.8549,22.8743,25631.0
2022-06-08 12:15:00,23.56,23.56,23.38,23.46,122594.0,22.8841,22.8841,22.7092,22.7869,122594.0
2022-06-08 12:20:00,23.48,23.48,23.23,23.28,79586.0,22.8063,22.8063,22.5635,22.6121,79586.0
2022-06-08 12:25:00,23.28,23.28,23.13,23.24,50396.0,22.6121,22.6121,22.4664,22.5732,50396.0
2022-06-08 12:30:00,23.23,23.23,22.96,23.02,117055.0,22.5635,22.5635,22.3013,22.3595,117055.0
2022-06-08 12:35:00,23.02,23.02,22.77,22.77,94253.0,22.3595,22.3595,22.1167,22.1167,94253.0
2022-06-08 12:40:00,22.76,22.86,22.69,22.69,78751.0,22.107,22.2041,22.039,22.039,78751.0
2022-06-08 12:45:00,22.7,22.81,22.67,22.79,65874.0,22.0487,22.1556,22.0196,22.1361,65874.0
2022-06-08 12:50:00,22.77,22.82,22.74,22.75,78764.0,22.1167,22.1653,22.0876,22.0973,78764.0
2022-06-08 12:55:00,22.77,22.85,22.72,22.84,46516.0,22.1167,22.1944,22.0682,22.1847,46516.0
2022-06-08 13:00:00,22.84,22.86,22.7,22.77,72535.0,22.1847,22.2041,22.0487,22.1167,72535.0
2022-06-08 13:05:00,22.77,22.85,22.74,22.84,34643.0,22.1167,22.1944,22.0876,22.1847,34643.0
2022-06-08 13:10:00,22.84,22.86,22.73,22.73,62509.0,22.1847,22.2041,22.0779,22.0779,62509.0
2022-06-08 13:15:00,22.72,22.9,22.69,22.89,54341.0,22.0682,22.243,22.039,22.2333,54341.0
2022-06-08 13:20:00,22.88,22.88,22.81,22.85,39048.0,22.2236,22.2236,22.1556,22.1944,39048.0
2022-06-08 13:25:00,22.87,22.88,22.78,22.79,35080.0,22.2138,22.2236,22.1264,22.1361,35080.0
2022-06-08 13:30:00,22.78,22.8,22.59,22.67,177761.0,22.1264,22.1459,21.9419,22.0196,177761.0
2022-06-08 13:35:00,22.67,22.67,22.44,22.45,168861.0,22.0196,22.0196,21.7962,21.8059,168861.0
2022-06-08 13:40:00,22.45,22.65,22.42,22.64,66727.0,21.8059,22.0002,21.7768,21.9904,66727.0
2022-06-08 13:45:00,22.63,22.76,22.63,22.73,76794.0,21.9807,22.107,21.9807,22.0779,76794.0
2022-06-08 13:50:00,22.76,22.83,22.64,22.8,46947.0,22.107,22.175,21.9904,22.1459,46947.0
2022-06-08 13:55:00,22.8,22.89,22.76,22.83,34223.0,22.1459,22.2333,22.107,22.175,34223.0
2022-06-08 14:00:00,22.83,22.98,22.83,22.95,40444.0,22.175,22.3207,22.175,22.2916,40444.0
2022-06-08 14:05:00,22.96,23.05,22.92,23.0,41176.0,22.3013,22.3887,22.2624,22.3401,41176.0
2022-06-08 14:10:00,22.99,23.05,22.9,22.97,34296.0,22.3304,22.3887,22.243,22.311,34296.0
2022-06-08 14:15:00,22.96,22.98,22.82,22.86,27440.0,22.3013,22.3207,22.1653,22.2041,27440.0
2022-06-08 14:20:00,22.85,22.95,22.82,22.9,28033.0,22.1944,22.2916,22.1653,22.243,28033.0
2022-06-08 14:25:00,22.89,22.92,22.67,22.81,41706.0,22.2333,22.2624,22.0196,22.1556,41706.0
2022-06-08 14:30:00,22.79,22.88,22.68,22.68,16599.0,22.1361,22.2236,22.0293,22.0293,16599.0
2022-06-08 14:35:00,22.67,22.69,22.59,22.64,28000.0,22.0196,22.039,21.9419,21.9904,28000.0
2022-06-08 14:40:00,22.65,22.82,22.65,22.78,31529.0,22.0002,22.1653,22.0002,22.1264,31529.0
2022-06-08 14:45:00,22.77,22.85,22.74,22.79,23332.0,22.1167,22.1944,22.0876,22.1361,23332.0
2022-06-08 14:50:00,22.77,22.8,22.72,22.72,15490.0,22.1167,22.1459,22.0682,22.0682,15490.0
2022-06-08 14:55:00,22.7,22.79,22.7,22.77,15194.0,22.0487,22.1361,22.0487,22.1167,15194.0
2022-06-08 15:00:00,22.76,22.76,22.62,22.66,30341.0,22.107,22.107,21.971,22.0099,30341.0
2022-06-08 15:05:00,22.66,22.66,22.49,22.6,113255.0,22.0099,22.0099,21.8448,21.9516,113255.0
2022-06-08 15:10:00,22.57,22.75,22.57,22.68,40075.0,21.9225,22.0973,21.9225,22.0293,40075.0
2022-06-08 15:15:00,22.67,22.7,22.6,22.66,24123.0,22.0196,22.0487,21.9516,22.0099,24123.0
2022-06-08 15:20:00,22.67,22.84,22.67,22.84,47210.0,22.0196,22.1847,22.0196,22.1847,47210.0
2022-06-08 15:25:00,22.84,22.89,22.82,22.84,46820.0,22.1847,22.2333,22.1653,22.1847,46820.0
2022-06-08 15:30:00,22.85,22.99,22.8,22.96,60316.0,22.1944,22.3304,22.1459,22.3013,60316.0
2022-06-08 15:35:00,22.96,22.98,22.92,22.93,32024.0,22.3013,22.3207,22.2624,22.2721,32024.0
2022-06-08 15:40:00,22.93,22.94,22.86,22.9,34460.0,22.2721,22.2818,22.2041,22.243,34460.0
2022-06-08 15:45:00,22.87,22.87,22.72,22.74,45612.0,22.2138,22.2138,22.0682,22.0876,45612.0
2022-06-08 15:50:00,22.75,22.86,22.7,22.78,116581.0,22.0973,22.2041,22.0487,22.1264,116581.0
2022-06-08 15:55:00,22.78,22.91,22.78,22.89,117567.0,22.1264,22.2527,22.1264,22.2333,117567.0
2022-06-09 09:30:00,22.31,22.97,22.26,22.89,302899.0,21.6699,22.311,21.6214,22.2333,302899.0
2022-06-09 09:35:00,22.94,22.94,22.54,22.54,105028.0,22.2818,22.2818,21.8933,21.8933,105028.0
2022-06-09 09:40:00,22.51,22.93,22.44,22.91,53179.0,21.8642,22.2721,21.7962,22.2527,53179.0
2022-06-09 09:45:00,22.91,23.18,22.7,23.15,153696.0,22.2527,22.515,22.0487,22.4858,153696.0
2022-06-09 09:50:00,23.16,23.26,23.04,23.04,143230.0,22.4955,22.5927,22.379,22.379,143230.0
2022-06-09 09:55:00,23.02,23.12,22.89,23.05,87715.0,22.3595,22.4567,22.2333,22.3887,87715.0
2022-06-09 10:00:00,23.1,23.11,22.87,22.9,62861.0,22.4373,22.447,22.2138,22.243,62861.0
2022-06-09 10:05:00,22.86,22.91,22.7,22.72,35163.0,22.2041,22.2527,22.0487,22.0682,35163.0
2022-06-09 10:10:00,22.69,22.91,22.59,22.91,76933.0,22.039,22.2527,21.9419,22.2527,76933.0
2022-06-09 10:15:00,22.93,23.18,22.88,23.04,56881.0,22.2721,22.515,22.2236,22.379,56881.0
2022-06-09 10:20:00,23.06,23.18,23.04,23.14,41109.0,22.3984,22.515,22.379,22.4761,41109.0
2022-06-09 10:25:00,23.15,23.39,23.13,23.38,107040.0,22.4858,22.7189,22.4664,22.7092,107040.0
2022-06-09 10:30:00,23.4,23.54,23.28,23.42,173695.0,22.7286,22.8646,22.6121,22.7481,173695.0
2022-06-09 10:35:00,23.42,23.55,23.38,23.52,52568.0,22.7481,22.8743,22.7092,22.8452,52568.0
2022-06-09 10:40:00,23.5,23.51,23.26,23.35,55212.0,22.8258,22.8355,22.5927,22.6801,55212.0
2022-06-09 10:45:00,23.29,23.29,23.06,23.15,50398.0,22.6218,22.6218,22.3984,22.4858,50398.0
2022-06-09 10:50:00,23.13,23.13,22.8,22.81,97479.0,22.4664,22.4664,22.1459,22.1556,97479.0
2022-06-09 10:55:00,22.8,22.99,22.74,22.89,58790.0,22.1459,22.3304,22.0876,22.2333,58790.0
2022-06-09 11:00:00,22.86,22.9,22.6,22.68,57751.0,22.2041,22.243,21.9516,22.0293,57751.0
2022-06-09 11:05:00,22.68,22.7,22.54,22.7,64444.0,22.0293,22.0487,21.8933,22.0487,64444.0
2022-06-09 11:10:00,22.68,22.84,22.68,22.74,47705.0,22.0293,22.1847,22.0293,22.0876,47705.0
2022-06-09 11:15:00,22.76,22.76,22.61,22.64,31128.0,22.107,22.107,21.9613,21.9904,31128.0
2022-06-09 11:20:00,22.65,22.79,22.65,22.79,18922.0,22.0002,22.1361,22.0002,22.1361,18922.0
2022-06-09 11:25:00,22.8,22.84,22.67,22.68,24067.0,22.1459,22.1847,22.0196,22.0293,24067.0
2022-06-09 11:30:00,22.66,22.76,22.55,22.7,58398.0,22.0099,22.107,21.903,22.0487,58398.0
2022-06-09 11:35:00,22.72,22.84,22.7,22.84,36250.0,22.0682,22.1847,22.0487,22.1847,36250.0
2022-06-09 11:40:00,22.8,23.02,22.78,22.93,70995.0,22.1459,22.3595,22.1264,22.2721,70995.0
2022-06-09 11:45:00,22.92,22.97,22.66,22.67,48113.0,22.2624,22.311,22.0099,22.0196,48113.0
2022-06-09 11:50:00,22.66,22.77,22.59,22.77,34555.0,22.0099,22.1167,21.9419,22.1167,34555.0
2022-06-09 11:55:00,22.78,22.91,22.75,22.89,18306.0,22.1264,22.2527,22.0973,22.2333,18306.0
2022-06-09 12:00:00,22.9,23.0,22.83,22.86,48175.0,22.243,22.3401,22.175,22.2041,48175.0
2022-06-09 12:05:00,22.8,22.84,22.73,22.79,28403.0,22.1459,22.1847,22.0779,22.1361,28403.0
2022-06-09 12:10:00,22.78,22.78,22.67,22.76,20446.0,22.1264,22.1264,22.0196,22.107,20446.0
2022-06-09 12:15:00,22.75,22.83,22.71,22.83,11797.0,22.0973,22.175,22.0584,22.175,11797.0
2022-06-09 12:20:00,22.84,22.88,22.81,22.82,16399.0,22.1847,22.2236,22.1556,22.1653,16399.0
2022-06-09 12:25:00,22.81,22.9,22.81,22.88,11945.0,22.1556,22.243,22.1556,22.2236,11945.0
2022-06-09 12:30:00,22.88,22.91,22.77,22.87,11662.0,22.2236,22.2527,22.1167,22.2138,11662.0
2022-06-09 12:35:00,22.85,22.93,22.85,22.88,15243.0,22.1944,22.2721,22.1944,22.2236,15243.0
2022-06-09 12:40:00,22.89,23.0,22.86,22.96,28590.0,22.2333,22.3401,22.2041,22.3013,28590.0
2022-06-09 12:45:00,22.95,22.95,22.9,22.91,13996.0,22.2916,22.2916,22.243,22.2527,13996.0
2022-06-09 12:50:00,22.91,23.03,22.81,22.81,30164.0,22.2527,22.3693,22.1556,22.1556,30164.0
2022-06-09 12:55:00,22.84,23.05,22.77,23.0,29420.0,22.1847,22.3887,22.1167,22.3401,29420.0
2022-06-09 13:00:00,23.03,23.05,22.95,22.98,17700.0,22.3693,22.3887,22.2916,22.3207,17700.0
2022-06-09 13:05:00,22.98,23.13,22.98,23.0,30787.0,22.3207,22.4664,22.3207,22.3401,30787.0
2022-06-09 13:10:00,23.01,23.1,22.98,23.0,27222.0,22.3498,22.4373,22.3207,22.3401,27222.0
2022-06-09 13:15:00,23.0,23.01,22.94,23.0,11089.0,22.3401,22.3498,22.2818,22.3401,11089.0
2022-06-09 13:20:00,22.98,23.0,22.85,22.85,9220.0,22.3207,22.3401,22.1944,22.1944,9220.0
2022-06-09 13:25:00,22.84,22.86,22.71,22.75,18919.0,22.1847,22.2041,22.0584,22.0973,18919.0
2022-06-09 13:30:00,22.75,22.75,22.61,22.68,23707.0,22.0973,22.0973,21.9613,22.0293,23707.0
2022-06-09 13:35:00,22.67,22.67,22.58,22.65,57871.0,22.0196,22.0196,21.9322,22.0002,57871.0
2022-06-09 13:40:00,22.61,22.64,22.46,22.48,65021.0,21.9613,21.9904,21.8156,21.835,65021.0
2022-06-09 13:45:00,22.48,22.59,22.46,22.56,24609.0,21.835,21.9419,21.8156,21.9127,24609.0
2022-06-09 13:50:00,22.56,22.6,22.55,22.57,17667.0,21.9127,21.9516,21.903,21.9225,17667.0
2022-06-09 13:55:00,22.56,22.66,22.56,22.64,24214.0,21.9127,22.0099,21.9127,21.9904,24214.0
2022-06-09 14:00:00,22.64,22.68,22.54,22.57,21307.0,21.9904,22.0293,21.8933,21.9225,21307.0
2022-06-09 14:05:00,22.57,22.63,22.51,22.6,24110.0,21.9225,21.9807,21.8642,21.9516,24110.0
2022-06-09 14:10:00,22.61,22.63,22.49,22.62,23472.0,21.9613,21.9807,21.8448,21.971,23472.0
2022-06-09 14:15:00,22.6,22.63,22.56,22.6,10781.0,21.9516,21.9807,21.9127,21.9516,10781.0
2022-06-09 14:20:00,22.61,22.66,22.44,22.44,28133.0,21.9613,22.0099,21.7962,21.7962,28133.0
2022-06-09 14:25:00,22.45,22.56,22.4,22.53,39679.0,21.8059,21.9127,21.7573,21.8836,39679.0
2022-06-09 14:30:00,22.51,22.51,22.4,22.4,31102.0,21.8642,21.8642,21.7573,21.7573,31102.0
2022-06-09 14:35:00,22.39,22.42,22.34,22.35,32069.0,21.7476,21.7768,21.6991,21.7088,32069.0
2022-06-09 14:40:00,22.35,22.35,22.28,22.29,105591.0,21.7088,21.7088,21.6408,21.6505,105591.0
2022-06-09 14:45:00,22.28,22.36,22.25,22.26,100539.0,21.6408,21.7185,21.6116,21.6214,100539.0
2022-06-09 14:50:00,22.27,22.3,22.16,22.18,89512.0,21.6311,21.6602,21.5242,21.5436,89512.0
2022-06-09 14:55:00,22.17,22.2,22.02,22.02,97475.0,21.5339,21.5631,21.3882,21.3882,97475.0
2022-06-09 15:00:00,22.01,22.03,21.84,21.84,190891.0,21.3785,21.3979,21.2134,21.2134,190891.0
2022-06-09 15:05:00,21.84,21.87,21.75,21.8,99511.0,21.2134,21.2425,21.126,21.1745,99511.0
2022-06-09 15:10:00,21.81,21.83,21.73,21.73,48352.0,21.1843,21.2037,21.1066,21.1066,48352.0
2022-06-09 15:15:00,21.74,21.88,21.73,21.83,63745.0,21.1163,21.2523,21.1066,21.2037,63745.0
2022-06-09 15:20:00,21.83,21.87,21.77,21.83,57623.0,21.2037,21.2425,21.1454,21.2037,57623.0
2022-06-09 15:25:00,21.82,21.82,21.59,21.59,90847.0,21.194,21.194,20.9706,20.9706,90847.0
2022-06-09 15:30:00,21.58,21.62,21.53,21.53,96613.0,20.9609,20.9997,20.9123,20.9123,96613.0
2022-06-09 15:35:00,21.53,21.66,21.53,21.61,76909.0,20.9123,21.0386,20.9123,20.99,76909.0
2022-06-09 15:40:00,21.6,21.6,21.41,21.42,221963.0,20.9803,20.9803,20.7957,20.8055,221963.0
2022-06-09 15:45:00,21.41,21.43,21.27,21.36,141885.0,20.7957,20.8152,20.6598,20.7472,141885.0
2022-06-09 15:50:00,21.3,21.45,21.22,21.29,174799.0,20.6889,20.8346,20.6112,20.6792,174799.0
2022-06-09 15:55:00,21.33,21.35,21.04,21.04,302468.0,20.718,20.7375,20.4364,20.4364,302468.0
2022-06-10 09:30:00,19.98,20.41,19.77,19.88,821655.0,19.4068,19.8244,19.2028,19.3096,821655.0
2022-06-10 09:35:00,19.89,20.3,19.82,20.1,231679.0,19.3193,19.7176,19.2514,19.5233,231679.0
2022-06-10 09:40:00,20.08,20.3,20.01,20.29,151522.0,19.5039,19.7176,19.4359,19.7079,151522.0
2022-06-10 09:45:00,20.3,20.5,19.92,20.02,194763.0,19.7176,19.9118,19.3485,19.4456,194763.0
2022-06-10 09:50:00,20.03,20.09,19.83,19.87,183094.0,19.4553,19.5136,19.2611,19.2999,183094.0
2022-06-10 09:55:00,19.86,19.95,19.68,19.75,154878.0,19.2902,19.3776,19.1154,19.1834,154878.0
2022-06-10 10:00:00,19.73,19.73,19.24,19.31,260749.0,19.1639,19.1639,18.688,18.756,260749.0
2022-06-10 10:05:00,19.3,19.39,19.2,19.2,188567.0,18.7463,18.8337,18.6491,18.6491,188567.0
2022-06-10 10:10:00,19.2,19.25,19.08,19.22,137942.0,18.6491,18.6977,18.5326,18.6686,137942.0
2022-06-10 10:15:00,19.22,19.34,19.16,19.24,87801.0,18.6686,18.7851,18.6103,18.688,87801.0
2022-06-10 10:20:00,19.27,19.27,19.04,19.16,103969.0,18.7171,18.7171,18.4937,18.6103,103969.0
2022-06-10 10:25:00,19.13,19.28,19.08,19.08,107090.0,18.5812,18.7268,18.5326,18.5326,107090.0
2022-06-10 10:30:00,19.07,19.32,19.05,19.24,105575.0,18.5229,18.7657,18.5034,18.688,105575.0
2022-06-10 10:35:00,19.23,19.36,19.15,19.32,92969.0,18.6783,18.8046,18.6006,18.7657,92969.0
2022-06-10 10:40:00,19.3,19.35,19.12,19.3,110872.0,18.7463,18.7948,18.5714,18.7463,110872.0
2022-06-10 10:45:00,19.3,19.33,19.17,19.23,60692.0,18.7463,18.7754,18.62,18.6783,60692.0
2022-06-10 10:50:00,19.22,19.4,19.18,19.25,63964.0,18.6686,18.8434,18.6297,18.6977,63964.0
2022-06-10 10:55:00,19.26,19.28,18.97,18.97,344168.0,18.7074,18.7268,18.4257,18.4257,344168.0
2022-06-10 11:00:00,18.97,19.03,18.94,18.96,118373.0,18.4257,18.484,18.3966,18.416,118373.0
2022-06-10 11:05:00,18.96,18.96,18.83,18.86,309595.0,18.416,18.416,18.2898,18.3189,309595.0
2022-06-10 11:10:00,18.85,18.86,18.75,18.78,141956.0,18.3092,18.3189,18.2121,18.2412,141956.0
2022-06-10 11:15:00,18.77,18.82,18.69,18.82,137594.0,18.2315,18.28,18.1538,18.28,137594.0
2022-06-10 11:20:00,18.85,18.87,18.71,18.71,99683.0,18.3092,18.3286,18.1732,18.1732,99683.0
2022-06-10 11:25:00,18.71,18.74,18.66,18.72,333569.0,18.1732,18.2023,18.1246,18.1829,333569.0
2022-06-10 11:30:00,18.71,18.78,18.67,18.72,87467.0,18.1732,18.2412,18.1343,18.1829,87467.0
2022-06-10 11:35:00,18.73,18.75,18.66,18.74,64122.0,18.1926,18.2121,18.1246,18.2023,64122.0
2022-06-10 11:40:00,18.74,18.97,18.7,18.95,157964.0,18.2023,18.4257,18.1635,18.4063,157964.0
2022-06-10 11:45:00,18.94,19.02,18.78,18.78,62079.0,18.3966,18.4743,18.2412,18.2412,62079.0
2022-06-10 11:50:00,18.79,18.88,18.78,18.86,51038.0,18.2509,18.3383,18.2412,18.3189,51038.0
2022-06-10 11:55:00,18.86,19.16,18.83,19.08,105935.0,18.3189,18.6103,18.2898,18.5326,105935.0
2022-06-10 12:00:00,19.07,19.19,19.05,19.11,93191.0,18.5229,18.6394,18.5034,18.5617,93191.0
2022-06-10 12:05:00,19.12,19.27,19.11,19.15,47021.0,18.5714,18.7171,18.5617,18.6006,47021.0
2022-06-10 12:10:00,19.15,19.15,18.96,18.98,56855.0,18.6006,18.6006,18.416,18.4355,56855.0
2022-06-10 12:15:00,18.96,19.0,18.88,18.93,52413.0,18.416,18.4549,18.3383,18.3869,52413.0
2022-06-10 12:20:00,18.94,19.02,18.93,18.93,43344.0,18.3966,18.4743,18.3869,18.3869,43344.0
2022-06-10 12:25:00,18.92,18.98,18.89,18.95,27043.0,18.3772,18.4355,18.348,18.4063,27043.0
2022-06-10 12:30:00,18.99,19.11,18.98,19.01,29205.0,18.4452,18.5617,18.4355,18.4646,29205.0
2022-06-10 12:35:00,18.99,19.08,18.97,19.07,49678.0,18.4452,18.5326,18.4257,18.5229,49678.0
2022-06-10 12:40:00,19.07,19.23,19.07,19.16,30773.0,18.5229,18.6783,18.5229,18.6103,30773.0
2022-06-10 12:45:00,19.18,19.2,19.01,19.02,27167.0,18.6297,18.6491,18.4646,18.4743,27167.0
2022-06-10 12:50:00,19.0,19.0,18.9,18.9,56004.0,18.4549,18.4549,18.3578,18.3578,56004.0
2022-06-10 12:55:00,18.9,19.05,18.88,19.04,32281.0,18.3578,18.5034,18.3383,18.4937,32281.0
2022-06-10 13:00:00,19.04,19.08,18.96,19.02,31955.0,18.4937,18.5326,18.416,18.4743,31955.0
2022-06-10 13:05:00,19.01,19.04,18.94,19.04,42691.0,18.4646,18.4937,18.3966,18.4937,42691.0
2022-06-10 13:10:00,19.05,19.06,18.96,19.01,26527.0,18.5034,18.5132,18.416,18.4646,26527.0
2022-06-10 13:15:00,19.0,19.17,19.0,19.15,32098.0,18.4549,18.62,18.4549,18.6006,32098.0
2022-06-10 13:20:00,19.17,19.18,19.1,19.13,22365.0,18.62,18.6297,18.552,18.5812,22365.0
2022-06-10 13:25:00,19.13,19.25,19.13,19.24,50806.0,18.5812,18.6977,18.5812,18.688,50806.0
2022-06-10 13:30:00,19.23,19.23,19.05,19.1,35528.0,18.6783,18.6783,18.5034,18.552,35528.0
2022-06-10 13:35:00,19.11,19.31,19.11,19.3,51546.0,18.5617,18.756,18.5617,18.7463,51546.0
2022-06-10 13:40:00,19.32,19.39,19.26,19.35,42599.0,18.7657,18.8337,18.7074,18.7948,42599.0
2022-06-10 13:45:00,19.34,19.57,19.29,19.55,111878.0,18.7851,19.0085,18.7366,18.9891,111878.0
2022-06-10 13:50:00,19.57,19.64,19.37,19.38,100671.0,19.0085,19.0765,18.8143,18.824,100671.0
2022-06-10 13:55:00,19.36,19.37,19.21,19.23,49516.0,18.8046,18.8143,18.6589,18.6783,49516.0
2022-06-10 14:00:00,19.24,19.24,19.06,19.07,69484.0,18.688,18.688,18.5132,18.5229,69484.0
2022-06-10 14:05:00,19.06,19.15,19.06,19.07,40998.0,18.5132,18.6006,18.5132,18.5229,40998.0
2022-06-10 14:10:00,19.07,19.1,19.02,19.04,44830.0,18.5229,18.552,18.4743,18.4937,44830.0
2022-06-10 14:15:00,19.04,19.17,19.01,19.15,64012.0,18.4937,18.62,18.4646,18.6006,64012.0
2022-06-10 14:20:00,19.17,19.26,19.17,19.2,47349.0,18.62,18.7074,18.62,18.6491,47349.0
2022-06-10 14:25:00,19.22,19.23,19.05,19.1,32961.0,18.6686,18.6783,18.5034,18.552,32961.0
2022-06-10 14:30:00,19.18,19.27,19.16,19.2,34760.0,18.6297,18.7171,18.6103,18.6491,34760.0
2022-06-10 14:35:00,19.18,19.18,19.07,19.07,22978.0,18.6297,18.6297,18.5229,18.5229,22978.0
2022-06-10 14:40:00,19.06,19.06,18.98,19.0,91335.0,18.5132,18.5132,18.4355,18.4549,91335.0
2022-06-10 14:45:00,18.99,19.15,18.99,19.15,43881.0,18.4452,18.6006,18.4452,18.6006,43881.0
2022-06-10 14:50:00,19.16,19.16,19.06,19.14,29502.0,18.6103,18.6103,18.5132,18.5909,29502.0
2022-06-10 14:55:00,19.15,19.32,19.12,19.3,91865.0,18.6006,18.7657,18.5714,18.7463,91865.0
2022-06-10 15:00:00,19.28,19.36,19.05,19.08,103046.0,18.7268,18.8046,18.5034,18.5326,103046.0
2022-06-10 15:05:00,19.07,19.09,19.0,19.03,150534.0,18.5229,18.5423,18.4549,18.484,150534.0
2022-06-10 15:10:00,19.03,19.18,19.01,19.15,62498.0,18.484,18.6297,18.4646,18.6006,62498.0
2022-06-10 15:15:00,19.12,19.29,19.12,19.28,67729.0,18.5714,18.7366,18.5714,18.7268,67729.0
2022-06-10 15:20:00,19.29,19.3,19.08,19.29,385682.0,18.7366,18.7463,18.5326,18.7366,385682.0
2022-06-10 15:25:00,19.3,19.48,19.3,19.34,143626.0,18.7463,18.9211,18.7463,18.7851,143626.0
2022-06-10 15:30:00,19.33,19.33,19.15,19.18,172340.0,18.7754,18.7754,18.6006,18.6297,172340.0
2022-06-10 15:35:00,19.18,19.36,19.15,19.23,75515.0,18.6297,18.8046,18.6006,18.6783,75515.0
2022-06-10 15:40:00,19.22,19.27,19.01,19.06,146325.0,18.6686,18.7171,18.4646,18.5132,146325.0
2022-06-10 15:45:00,19.06,19.06,18.83,18.83,315445.0,18.5132,18.5132,18.2898,18.2898,315445.0
2022-06-10 15:50:00,18.82,18.93,18.76,18.83,289926.0,18.28,18.3869,18.2218,18.2898,289926.0
2022-06-10 15:55:00,18.82,18.89,18.75,18.75,270896.0,18.28,18.348,18.2121,18.2121,270896.0
2022-06-13 09:30:00,16.93,17.4,16.85,17.3,996495.0,16.4443,16.9008,16.3666,16.8037,996495.0
2022-06-13 09:35:00,17.3,17.32,16.92,16.93,244308.0,16.8037,16.8231,16.4346,16.4443,244308.0
2022-06-13 09:40:00,16.91,17.07,16.72,16.97,398779.0,16.4248,16.5803,16.2403,16.4831,398779.0
2022-06-13 09:45:00,16.99,17.18,16.9,16.91,113675.0,16.5025,16.6871,16.4151,16.4248,113675.0
2022-06-13 09:50:00,16.91,17.01,16.77,16.77,118619.0,16.4248,16.522,16.2889,16.2889,118619.0
2022-06-13 09:55:00,16.77,16.87,16.63,16.64,254004.0,16.2889,16.386,16.1529,16.1626,254004.0
2022-06-13 10:00:00,16.63,16.87,16.56,16.64,248277.0,16.1529,16.386,16.0849,16.1626,248277.0
2022-06-13 10:05:00,16.64,16.85,16.61,16.65,82837.0,16.1626,16.3666,16.1335,16.1723,82837.0
2022-06-13 10:10:00,16.64,16.7,16.45,16.47,380747.0,16.1626,16.2209,15.978,15.9975,380747.0
2022-06-13 10:15:00,16.47,16.47,16.19,16.24,294613.0,15.9975,15.9975,15.7255,15.7741,294613.0
2022-06-13 10:20:00,16.24,16.3,16.04,16.05,296650.0,15.7741,15.8323,15.5798,15.5895,296650.0
2022-06-13 10:25:00,16.04,16.1,16.03,16.07,225288.0,15.5798,15.6381,15.5701,15.6089,225288.0
2022-06-13 10:30:00,16.06,16.18,16.0,16.1,236264.0,15.5992,15.7158,15.541,15.6381,236264.0
2022-06-13 10:35:00,16.09,16.23,16.05,16.06,167110.0,15.6284,15.7644,15.5895,15.5992,167110.0
2022-06-13 10:40:00,16.06,16.07,15.83,15.84,438878.0,15.5992,15.6089,15.3758,15.3855,438878.0
2022-06-13 10:45:00,15.85,15.9,15.82,15.87,111647.0,15.3953,15.4438,15.3661,15.4147,111647.0
2022-06-13 10:50:00,15.84,15.89,15.77,15.8,168995.0,15.3855,15.4341,15.3176,15.3467,168995.0
2022-06-13 10:55:00,15.79,15.83,15.75,15.76,145398.0,15.337,15.3758,15.2981,15.3078,145398.0
2022-06-13 11:00:00,15.75,15.75,15.55,15.58,217978.0,15.2981,15.2981,15.1039,15.133,217978.0
2022-06-13 11:05:00,15.58,15.62,15.54,15.57,107979.0,15.133,15.1719,15.0942,15.1233,107979.0
2022-06-13 11:10:00,15.56,15.7,15.52,15.66,127806.0,15.1136,15.2496,15.0747,15.2107,127806.0
2022-06-13 11:15:00,15.66,15.86,15.65,15.83,115419.0,15.2107,15.405,15.201,15.3758,115419.0
2022-06-13 11:20:00,15.82,15.92,15.79,15.91,151808.0,15.3661,15.4632,15.337,15.4535,151808.0
2022-06-13 11:25:00,15.92,15.97,15.76,15.79,114487.0,15.4632,15.5118,15.3078,15.337,114487.0
2022-06-13 11:30:00,15.79,15.88,15.7,15.78,99824.0,15.337,15.4244,15.2496,15.3273,99824.0
2022-06-13 11:35:00,15.8,16.01,15.8,16.01,74651.0,15.3467,15.5507,15.3467,15.5507,74651.0
2022-06-13 11:40:00,16.01,16.1,15.9,15.99,96630.0,15.5507,15.6381,15.4438,15.5312,96630.0
2022-06-13 11:45:00,15.98,15.99,15.82,15.93,66529.0,15.5215,15.5312,15.3661,15.473,66529.0
2022-06-13 11:50:00,15.93,15.97,15.77,15.77,110277.0,15.473,15.5118,15.3176,15.3176,110277.0
2022-06-13 11:55:00,15.76,15.86,15.75,15.85,51006.0,15.3078,15.405,15.2981,15.3953,51006.0
2022-06-13 12:00:00,15.84,15.96,15.74,15.8,90542.0,15.3855,15.5021,15.2884,15.3467,90542.0
2022-06-13 12:05:00,15.82,16.01,15.74,15.87,77856.0,15.3661,15.5507,15.2884,15.4147,77856.0
2022-06-13 12:10:00,15.84,16.08,15.82,15.97,63598.0,15.3855,15.6187,15.3661,15.5118,63598.0
2022-06-13 12:15:00,15.99,16.07,15.9,15.96,57543.0,15.5312,15.6089,15.4438,15.5021,57543.0
2022-06-13 12:20:00,16.01,16.1,15.97,16.01,71330.0,15.5507,15.6381,15.5118,15.5507,71330.0
2022-06-13 12:25:00,16.01,16.14,16.01,16.14,68557.0,15.5507,15.6769,15.5507,15.6769,68557.0
2022-06-13 12:30:00,16.12,16.44,16.09,16.44,129447.0,15.6575,15.9683,15.6284,15.9683,129447.0
2022-06-13 12:35:00,16.41,16.71,16.41,16.67,130408.0,15.9392,16.2306,15.9392,16.1917,130408.0
2022-06-13 12:40:00,16.68,16.68,16.44,16.45,120224.0,16.2014,16.2014,15.9683,15.978,120224.0
2022-06-13 12:45:00,16.46,16.51,16.36,16.38,105386.0,15.9878,16.0363,15.8906,15.9101,105386.0
2022-06-13 12:50:00,16.38,16.42,16.2,16.2,35993.0,15.9101,15.9489,15.7352,15.7352,35993.0
2022-06-13 12:55:00,16.19,16.24,16.05,16.07,61887.0,15.7255,15.7741,15.5895,15.6089,61887.0
2022-06-13 13:00:00,16.07,16.07,15.98,15.99,77690.0,15.6089,15.6089,15.5215,15.5312,77690.0
2022-06-13 13:05:00,15.99,16.09,15.97,16.09,51099.0,15.5312,15.6284,15.5118,15.6284,51099.0
2022-06-13 13:10:00,16.09,16.1,15.99,16.08,63098.0,15.6284,15.6381,15.5312,15.6187,63098.0
2022-06-13 13:15:00,16.07,16.07,16.02,16.07,29847.0,15.6089,15.6089,15.5604,15.6089,29847.0
2022-06-13 13:20:00,16.07,16.1,16.0,16.04,60134.0,15.6089,15.6381,15.541,15.5798,60134.0
2022-06-13 13:25:00,16.06,16.1,15.96,16.03,68771.0,15.5992,15.6381,15.5021,15.5701,68771.0
2022-06-13 13:30:00,16.02,16.07,15.95,15.96,40465.0,15.5604,15.6089,15.4924,15.5021,40465.0
2022-06-13 13:35:00,15.96,16.16,15.96,16.15,49488.0,15.5021,15.6964,15.5021,15.6866,49488.0
2022-06-13 13:40:00,16.15,16.34,16.14,16.34,76893.0,15.6866,15.8712,15.6769,15.8712,76893.0
2022-06-13 13:45:00,16.34,16.43,16.31,16.43,42143.0,15.8712,15.9586,15.8421,15.9586,42143.0
2022-06-13 13:50:00,16.43,16.46,16.3,16.34,98766.0,15.9586,15.9878,15.8323,15.8712,98766.0
2022-06-13 13:55:00,16.36,16.47,16.36,16.45,45748.0,15.8906,15.9975,15.8906,15.978,45748.0
2022-06-13 14:00:00,16.43,16.43,16.26,16.26,43720.0,15.9586,15.9586,15.7935,15.7935,43720.0
2022-06-13 14:05:00,16.26,16.28,16.16,16.16,39929.0,15.7935,15.8129,15.6964,15.6964,39929.0
2022-06-13 14:10:00,16.15,16.15,16.04,16.05,61001.0,15.6866,15.6866,15.5798,15.5895,61001.0
2022-06-13 14:15:00,16.04,16.17,16.04,16.15,26102.0,15.5798,15.7061,15.5798,15.6866,26102.0
2022-06-13 14:20:00,16.15,16.2,16.07,16.08,32352.0,15.6866,15.7352,15.6089,15.6187,32352.0
2022-06-13 14:25:00,16.07,16.16,16.06,16.08,30070.0,15.6089,15.6964,15.5992,15.6187,30070.0
2022-06-13 14:30:00,16.07,16.08,15.86,15.98,91442.0,15.6089,15.6187,15.405,15.5215,91442.0
2022-06-13 14:35:00,15.97,16.17,15.96,16.09,59322.0,15.5118,15.7061,15.5021,15.6284,59322.0
2022-06-13 14:40:00,16.12,16.2,16.04,16.1,56533.0,15.6575,15.7352,15.5798,15.6381,56533.0
2022-06-13 14:45:00,16.1,16.15,16.03,16.07,31905.0,15.6381,15.6866,15.5701,15.6089,31905.0
2022-06-13 14:50:00,16.07,16.07,15.95,16.01,75733.0,15.6089,15.6089,15.4924,15.5507,75733.0
2022-06-13 14:55:00,15.98,15.98,15.85,15.89,67970.0,15.5215,15.5215,15.3953,15.4341,67970.0
2022-06-13 15:00:00,15.87,16.0,15.81,15.97,69189.0,15.4147,15.541,15.3564,15.5118,69189.0
2022-06-13 15:05:00,15.95,16.02,15.81,15.84,51784.0,15.4924,15.5604,15.3564,15.3855,51784.0
2022-06-13 15:10:00,15.84,15.85,15.72,15.73,93879.0,15.3855,15.3953,15.269,15.2787,93879.0
2022-06-13 15:15:00,15.73,16.15,15.68,15.82,190556.0,15.2787,15.6866,15.2301,15.3661,190556.0
2022-06-13 15:20:00,15.78,15.88,15.68,15.68,90812.0,15.3273,15.4244,15.2301,15.2301,90812.0
2022-06-13 15:25:00,15.67,15.7,15.53,15.54,195157.0,15.2204,15.2496,15.0844,15.0942,195157.0
2022-06-13 15:30:00,15.53,15.58,15.46,15.5,322411.0,15.0844,15.133,15.0164,15.0553,322411.0
2022-06-13 15:35:00,15.52,15.64,15.43,15.43,199741.0,15.0747,15.1913,14.9873,14.9873,199741.0
2022-06-13 15:40:00,15.44,15.53,15.41,15.48,96674.0,14.997,15.0844,14.9679,15.0359,96674.0
2022-06-13 15:45:00,15.47,15.63,15.46,15.5,201658.0,15.0262,15.1816,15.0164,15.0553,201658.0
2022-06-13 15:50:00,15.54,15.55,15.34,15.51,334062.0,15.0942,15.1039,14.8999,15.065,334062.0
2022-06-13 15:55:00,15.51,15.62,15.45,15.49,399358.0,15.065,15.1719,15.0067,15.0456,399358.0
2022-06-14 09:30:00,16.02,16.2,15.86,15.88,551319.0,15.5604,15.7352,15.405,15.4244,551319.0
2022-06-14 09:35:00,15.88,15.96,15.78,15.8,191970.0,15.4244,15.5021,15.3273,15.3467,191970.0
2022-06-14 09:40:00,15.79,15.79,15.47,15.47,555379.0,15.337,15.337,15.0262,15.0262,555379.0
2022-06-14 09:45:00,15.47,15.79,15.46,15.66,177329.0,15.0262,15.337,15.0164,15.2107,177329.0
2022-06-14 09:50:00,15.68,15.91,15.51,15.91,150726.0,15.2301,15.4535,15.065,15.4535,150726.0
2022-06-14 09:55:00,15.92,16.07,15.79,16.06,172009.0,15.4632,15.6089,15.337,15.5992,172009.0
2022-06-14 10:00:00,16.05,16.21,16.02,16.06,235908.0,15.5895,15.7449,15.5604,15.5992,235908.0
2022-06-14 10:05:00,16.05,16.1,15.82,15.87,118876.0,15.5895,15.6381,15.3661,15.4147,118876.0
2022-06-14 10:10:00,15.85,15.93,15.69,15.76,114024.0,15.3953,15.473,15.2398,15.3078,114024.0
2022-06-14 10:15:00,15.72,15.79,15.66,15.66,45974.0,15.269,15.337,15.2107,15.2107,45974.0
2022-06-14 10:20:00,15.66,15.74,15.53,15.64,95372.0,15.2107,15.2884,15.0844,15.1913,95372.0
2022-06-14 10:25:00,15.64,15.7,15.57,15.57,102725.0,15.1913,15.2496,15.1233,15.1233,102725.0
2022-06-14 10:30:00,15.57,15.75,15.51,15.65,117383.0,15.1233,15.2981,15.065,15.201,117383.0
2022-06-14 10:35:00,15.64,15.81,15.62,15.76,105170.0,15.1913,15.3564,15.1719,15.3078,105170.0
2022-06-14 10:40:00,15.75,15.79,15.54,15.6,80747.0,15.2981,15.337,15.0942,15.1524,80747.0
2022-06-14 10:45:00,15.61,15.97,15.56,15.97,147999.0,15.1621,15.5118,15.1136,15.5118,147999.0
2022-06-14 10:50:00,15.97,16.04,15.89,15.91,135721.0,15.5118,15.5798,15.4341,15.4535,135721.0
2022-06-14 10:55:00,15.91,15.95,15.79,15.84,53185.0,15.4535,15.4924,15.337,15.3855,53185.0
2022-06-14 11:00:00,15.81,15.92,15.79,15.82,75851.0,15.3564,15.4632,15.337,15.3661,75851.0
2022-06-14 11:05:00,15.82,15.82,15.61,15.62,109977.0,15.3661,15.3661,15.1621,15.1719,109977.0
2022-06-14 11:10:00,15.61,15.65,15.59,15.62,127544.0,15.1621,15.201,15.1427,15.1719,127544.0
2022-06-14 11:15:00,15.64,15.66,15.58,15.64,220228.0,15.1913,15.2107,15.133,15.1913,220228.0
2022-06-14 11:20:00,15.64,15.73,15.54,15.73,110893.0,15.1913,15.2787,15.0942,15.2787,110893.0
2022-06-14 11:25:00,15.74,15.8,15.65,15.67,65468.0,15.2884,15.3467,15.201,15.2204,65468.0
2022-06-14 11:30:00,15.66,15.78,15.55,15.76,68377.0,15.2107,15.3273,15.1039,15.3078,68377.0
2022-06-14 11:35:00,15.76,15.87,15.72,15.73,194302.0,15.3078,15.4147,15.269,15.2787,194302.0
2022-06-14 11:40:00,15.75,15.89,15.7,15.87,110367.0,15.2981,15.4341,15.2496,15.4147,110367.0
2022-06-14 11:45:00,15.89,15.96,15.8,15.81,73385.0,15.4341,15.5021,15.3467,15.3564,73385.0
2022-06-14 11:50:00,15.81,15.87,15.73,15.84,55602.0,15.3564,15.4147,15.2787,15.3855,55602.0
2022-06-14 11:55:00,15.85,15.94,15.85,15.92,80794.0,15.3953,15.4827,15.3953,15.4632,80794.0
2022-06-14 12:00:00,15.91,15.91,15.72,15.74,49242.0,15.4535,15.4535,15.269,15.2884,49242.0
2022-06-14 12:05:00,15.73,15.74,15.66,15.68,22782.0,15.2787,15.2884,15.2107,15.2301,22782.0
2022-06-14 12:10:00,15.69,15.72,15.62,15.62,63839.0,15.2398,15.269,15.1719,15.1719,63839.0
2022-06-14 12:15:00,15.61,15.76,15.58,15.73,58213.0,15.1621,15.3078,15.133,15.2787,58213.0
2022-06-14 12:20:00,15.74,15.76,15.6,15.63,40353.0,15.2884,15.3078,15.1524,15.1816,40353.0
2022-06-14 12:25:00,15.63,15.65,15.6,15.62,39136.0,15.1816,15.201,15.1524,15.1719,39136.0
2022-06-14 12:30:00,15.64,15.68,15.6,15.63,43372.0,15.1913,15.2301,15.1524,15.1816,43372.0
2022-06-14 12:35:00,15.62,15.63,15.55,15.57,65706.0,15.1719,15.1816,15.1039,15.1233,65706.0
2022-06-14 12:40:00,15.57,15.65,15.55,15.61,74853.0,15.1233,15.201,15.1039,15.1621,74853.0
2022-06-14 12:45:00,15.61,15.67,15.61,15.67,28359.0,15.1621,15.2204,15.1621,15.2204,28359.0
2022-06-14 12:50:00,15.66,15.66,15.58,15.62,50731.0,15.2107,15.2107,15.133,15.1719,50731.0
2022-06-14 12:55:00,15.64,15.7,15.64,15.66,33010.0,15.1913,15.2496,15.1913,15.2107,33010.0
2022-06-14 13:00:00,15.68,15.72,15.61,15.68,42429.0,15.2301,15.269,15.1621,15.2301,42429.0
2022-06-14 13:05:00,15.67,15.85,15.65,15.84,92126.0,15.2204,15.3953,15.201,15.3855,92126.0
2022-06-14 13:10:00,15.83,15.84,15.74,15.79,62170.0,15.3758,15.3855,15.2884,15.337,62170.0
2022-06-14 13:15:00,15.8,16.01,15.8,15.98,149532.0,15.3467,15.5507,15.3467,15.5215,149532.0
2022-06-14 13:20:00,15.99,16.16,15.97,16.05,115731.0,15.5312,15.6964,15.5118,15.5895,115731.0
2022-06-14 13:25:00,16.04,16.04,15.89,15.89,38706.0,15.5798,15.5798,15.4341,15.4341,38706.0
2022-06-14 13:30:00,15.89,15.92,15.78,15.78,42453.0,15.4341,15.4632,15.3273,15.3273,42453.0
2022-06-14 13:35:00,15.78,15.82,15.74,15.74,57965.0,15.3273,15.3661,15.2884,15.2884,57965.0
2022-06-14 13:40:00,15.72,15.75,15.6,15.64,44524.0,15.269,15.2981,15.1524,15.1913,44524.0
2022-06-14 13:45:00,15.65,15.67,15.56,15.59,156752.0,15.201,15.2204,15.1136,15.1427,156752.0
2022-06-14 13:50:00,15.6,15.65,15.6,15.63,57963.0,15.1524,15.201,15.1524,15.1816,57963.0
2022-06-14 13:55:00,15.62,15.65,15.6,15.61,41125.0,15.1719,15.201,15.1524,15.1621,41125.0
2022-06-14 14:00:00,15.61,15.71,15.61,15.66,41506.0,15.1621,15.2593,15.1621,15.2107,41506.0
2022-06-14 14:05:00,15.66,15.77,15.65,15.75,29993.0,15.2107,15.3176,15.201,15.2981,29993.0
2022-06-14 14:10:00,15.74,15.74,15.62,15.67,63257.0,15.2884,15.2884,15.1719,15.2204,63257.0
2022-06-14 14:15:00,15.68,15.74,15.67,15.74,26712.0,15.2301,15.2884,15.2204,15.2884,26712.0
2022-06-14 14:20:00,15.75,15.85,15.72,15.77,59904.0,15.2981,15.3953,15.269,15.3176,59904.0
2022-06-14 14:25:00,15.76,15.83,15.73,15.81,23094.0,15.3078,15.3758,15.2787,15.3564,23094.0
2022-06-14 14:30:00,15.81,15.81,15.67,15.79,31759.0,15.3564,15.3564,15.2204,15.337,31759.0
2022-06-14 14:35:00,15.78,15.85,15.77,15.8,43508.0,15.3273,15.3953,15.3176,15.3467,43508.0
2022-06-14 14:40:00,15.79,15.8,15.67,15.67,29002.0,15.337,15.3467,15.2204,15.2204,29002.0
2022-06-14 14:45:00,15.67,15.74,15.56,15.58,76792.0,15.2204,15.2884,15.1136,15.133,76792.0
2022-06-14 14:50:00,15.57,15.67,15.55,15.62,52821.0,15.1233,15.2204,15.1039,15.1719,52821.0
2022-06-14 14:55:00,15.61,15.64,15.6,15.61,22582.0,15.1621,15.1913,15.1524,15.1621,22582.0
2022-06-14 15:00:00,15.6,15.61,15.56,15.57,36368.0,15.1524,15.1621,15.1136,15.1233,36368.0
2022-06-14 15:05:00,15.57,15.57,15.4,15.4,102413.0,15.1233,15.1233,14.9582,14.9582,102413.0
2022-06-14 15:10:00,15.41,15.48,15.29,15.29,106227.0,14.9679,15.0359,14.8513,14.8513,106227.0
2022-06-14 15:15:00,15.29,15.31,15.22,15.24,53993.0,14.8513,14.8707,14.7833,14.8028,53993.0
2022-06-14 15:20:00,15.27,15.33,15.27,15.3,72758.0,14.8319,14.8902,14.8319,14.861,72758.0
2022-06-14 15:25:00,15.29,15.53,15.29,15.53,62202.0,14.8513,15.0844,14.8513,15.0844,62202.0
2022-06-14 15:30:00,15.53,15.69,15.53,15.61,74645.0,15.0844,15.2398,15.0844,15.1621,74645.0
2022-06-14 15:35:00,15.62,15.85,15.62,15.79,113970.0,15.1719,15.3953,15.1719,15.337,113970.0
2022-06-14 15:40:00,15.8,15.94,15.74,15.74,161441.0,15.3467,15.4827,15.2884,15.2884,161441.0
2022-06-14 15:45:00,15.74,15.91,15.71,15.88,105293.0,15.2884,15.4535,15.2593,15.4244,105293.0
2022-06-14 15:50:00,15.88,15.91,15.66,15.75,143443.0,15.4244,15.4535,15.2107,15.2981,143443.0
2022-06-14 15:55:00,15.74,15.78,15.71,15.78,158919.0,15.2884,15.3273,15.2593,15.3273,158919.0
2022-06-15 09:30:00,16.32,16.52,16.11,16.33,594549.0,15.8518,16.046,15.6478,15.8615,594549.0
2022-06-15 09:35:00,16.34,16.47,16.17,16.2,195852.0,15.8712,15.9975,15.7061,15.7352,195852.0
2022-06-15 09:40:00,16.19,16.46,16.19,16.38,175668.0,15.7255,15.9878,15.7255,15.9101,175668.0
2022-06-15 09:45:00,16.39,16.49,16.23,16.26,404921.0,15.9198,16.0169,15.7644,15.7935,404921.0
2022-06-15 09:50:00,16.26,16.39,16.24,16.3,90133.0,15.7935,15.9198,15.7741,15.8323,90133.0
2022-06-15 09:55:00,16.29,16.39,16.27,16.33,98830.0,15.8226,15.9198,15.8032,15.8615,98830.0
2022-06-15 10:00:00,16.33,16.59,16.29,16.55,206138.0,15.8615,16.114,15.8226,16.0752,206138.0
2022-06-15 10:05:00,16.54,16.7,16.54,16.59,171950.0,16.0655,16.2209,16.0655,16.114,171950.0
2022-06-15 10:10:00,16.6,16.64,16.5,16.53,147254.0,16.1237,16.1626,16.0266,16.0557,147254.0
2022-06-15 10:15:00,16.52,16.58,16.38,16.48,124954.0,16.046,16.1043,15.9101,16.0072,124954.0
2022-06-15 10:20:00,16.47,16.49,16.34,16.44,62078.0,15.9975,16.0169,15.8712,15.9683,62078.0
2022-06-15 10:25:00,16.44,16.45,16.33,16.36,91548.0,15.9683,15.978,15.8615,15.8906,91548.0
2022-06-15 10:30:00,16.36,16.38,16.09,16.2,200536.0,15.8906,15.9101,15.6284,15.7352,200536.0
2022-06-15 10:35:00,16.2,16.23,16.11,16.13,73578.0,15.7352,15.7644,15.6478,15.6672,73578.0
2022-06-15 10:40:00,16.12,16.24,16.09,16.18,113989.0,15.6575,15.7741,15.6284,15.7158,113989.0
2022-06-15 10:45:00,16.17,16.26,16.1,16.23,64760.0,15.7061,15.7935,15.6381,15.7644,64760.0
2022-06-15 10:50:00,16.24,16.26,16.1,16.13,126251.0,15.7741,15.7935,15.6381,15.6672,126251.0
2022-06-15 10:55:00,16.14,16.27,16.14,16.25,54636.0,15.6769,15.8032,15.6769,15.7838,54636.0
2022-06-15 11:00:00,16.26,16.32,16.23,16.31,80911.0,15.7935,15.8518,15.7644,15.8421,80911.0
2022-06-15 11:05:00,16.32,16.32,16.25,16.26,35313.0,15.8518,15.8518,15.7838,15.7935,35313.0
2022-06-15 11:10:00,16.25,16.28,16.16,16.16,58496.0,15.7838,15.8129,15.6964,15.6964,58496.0
2022-06-15 11:15:00,16.16,16.25,16.13,16.2,56018.0,15.6964,15.7838,15.6672,15.7352,56018.0
2022-06-15 11:20:00,16.21,16.21,16.07,16.17,126620.0,15.7449,15.7449,15.6089,15.7061,126620.0
2022-06-15 11:25:00,16.17,16.19,16.11,16.18,42316.0,15.7061,15.7255,15.6478,15.7158,42316.0
2022-06-15 11:30:00,16.15,16.21,16.11,16.17,60254.0,15.6866,15.7449,15.6478,15.7061,60254.0
2022-06-15 11:35:00,16.16,16.33,16.15,16.28,68098.0,15.6964,15.8615,15.6866,15.8129,68098.0
2022-06-15 11:40:00,16.28,16.34,16.26,16.32,57233.0,15.8129,15.8712,15.7935,15.8518,57233.0
2022-06-15 11:45:00,16.33,16.38,16.28,16.28,68288.0,15.8615,15.9101,15.8129,15.8129,68288.0
2022-06-15 11:50:00,16.29,16.33,16.26,16.32,30451.0,15.8226,15.8615,15.7935,15.8518,30451.0
2022-06-15 11:55:00,16.32,16.41,16.31,16.4,44669.0,15.8518,15.9392,15.8421,15.9295,44669.0
2022-06-15 12:00:00,16.39,16.46,16.37,16.43,41149.0,15.9198,15.9878,15.9003,15.9586,41149.0
2022-06-15 12:05:00,16.44,16.44,16.37,16.39,45413.0,15.9683,15.9683,15.9003,15.9198,45413.0
2022-06-15 12:10:00,16.38,16.45,16.38,16.45,143962.0,15.9101,15.978,15.9101,15.978,143962.0
2022-06-15 12:15:00,16.47,16.5,16.41,16.44,42006.0,15.9975,16.0266,15.9392,15.9683,42006.0
2022-06-15 12:20:00,16.45,16.49,16.44,16.49,35825.0,15.978,16.0169,15.9683,16.0169,35825.0
2022-06-15 12:25:00,16.48,16.48,16.42,16.48,29748.0,16.0072,16.0072,15.9489,16.0072,29748.0
2022-06-15 12:30:00,16.46,16.48,16.38,16.38,42252.0,15.9878,16.0072,15.9101,15.9101,42252.0
2022-06-15 12:35:00,16.36,16.38,16.3,16.3,46496.0,15.8906,15.9101,15.8323,15.8323,46496.0
2022-06-15 12:40:00,16.31,16.31,16.24,16.28,52962.0,15.8421,15.8421,15.7741,15.8129,52962.0
2022-06-15 12:45:00,16.28,16.29,16.24,16.27,41901.0,15.8129,15.8226,15.7741,15.8032,41901.0
2022-06-15 12:50:00,16.26,16.26,16.14,16.15,79028.0,15.7935,15.7935,15.6769,15.6866,79028.0
2022-06-15 12:55:00,16.15,16.15,16.09,16.12,75301.0,15.6866,15.6866,15.6284,15.6575,75301.0
2022-06-15 13:00:00,16.12,16.17,16.09,16.15,226552.0,15.6575,15.7061,15.6284,15.6866,226552.0
2022-06-15 13:05:00,16.16,16.16,16.12,16.12,41650.0,15.6964,15.6964,15.6575,15.6575,41650.0
2022-06-15 13:10:00,16.14,16.25,16.12,16.23,52277.0,15.6769,15.7838,15.6575,15.7644,52277.0
2022-06-15 13:15:00,16.23,16.25,16.2,16.25,48800.0,15.7644,15.7838,15.7352,15.7838,48800.0
2022-06-15 13:20:00,16.24,16.3,16.24,16.3,51481.0,15.7741,15.8323,15.7741,15.8323,51481.0
2022-06-15 13:25:00,16.29,16.36,16.29,16.34,35099.0,15.8226,15.8906,15.8226,15.8712,35099.0
2022-06-15 13:30:00,16.34,16.36,16.29,16.33,47981.0,15.8712,15.8906,15.8226,15.8615,47981.0
2022-06-15 13:35:00,16.32,16.35,16.3,16.35,38620.0,15.8518,15.8809,15.8323,15.8809,38620.0
2022-06-15 13:40:00,16.35,16.37,16.34,16.35,42971.0,15.8809,15.9003,15.8712,15.8809,42971.0
2022-06-15 13:45:00,16.35,16.37,16.3,16.3,35588.0,15.8809,15.9003,15.8323,15.8323,35588.0
2022-06-15 13:50:00,16.31,16.43,16.22,16.43,80072.0,15.8421,15.9586,15.7546,15.9586,80072.0
2022-06-15 13:55:00,16.42,16.56,16.39,16.52,162717.0,15.9489,16.0849,15.9198,16.046,162717.0
2022-06-15 14:00:00,16.5,16.77,15.86,15.99,531829.0,16.0266,16.2889,15.405,15.5312,531829.0
2022-06-15 14:05:00,16.0,16.11,15.62,15.9,257843.0,15.541,15.6478,15.1719,15.4438,257843.0
2022-06-15 14:10:00,15.93,15.99,15.7,15.92,117693.0,15.473,15.5312,15.2496,15.4632,117693.0
2022-06-15 14:15:00,15.93,16.3,15.81,16.18,255943.0,15.473,15.8323,15.3564,15.7158,255943.0
2022-06-15 14:20:00,16.18,16.33,15.85,15.92,177401.0,15.7158,15.8615,15.3953,15.4632,177401.0
2022-06-15 14:25:00,15.93,16.13,15.88,15.88,113369.0,15.473,15.6672,15.4244,15.4244,113369.0
2022-06-15 14:30:00,15.88,15.97,15.48,15.69,391036.0,15.4244,15.5118,15.0359,15.2398,391036.0
2022-06-15 14:35:00,15.68,16.58,15.62,16.38,569296.0,15.2301,16.1043,15.1719,15.9101,569296.0
2022-06-15 14:40:00,16.37,17.25,16.27,17.2,582281.0,15.9003,16.7551,15.8032,16.7065,582281.0
2022-06-15 14:45:00,17.2,17.39,16.86,16.92,510778.0,16.7065,16.8911,16.3763,16.4346,510778.0
2022-06-15 14:50:00,16.94,17.08,16.5,16.67,208586.0,16.454,16.59,16.0266,16.1917,208586.0
2022-06-15 14:55:00,16.67,16.77,16.34,16.49,153853.0,16.1917,16.2889,15.8712,16.0169,153853.0
2022-06-15 15:00:00,16.52,16.81,16.45,16.64,209723.0,16.046,16.3277,15.978,16.1626,209723.0
2022-06-15 15:05:00,16.65,16.87,16.58,16.86,141394.0,16.1723,16.386,16.1043,16.3763,141394.0
2022-06-15 15:10:00,16.86,16.96,16.46,16.62,253203.0,16.3763,16.4734,15.9878,16.1432,253203.0
2022-06-15 15:15:00,16.59,16.74,16.47,16.72,115502.0,16.114,16.2597,15.9975,16.2403,115502.0
2022-06-15 15:20:00,16.72,17.09,16.72,17.07,240083.0,16.2403,16.5997,16.2403,16.5803,240083.0
2022-06-15 15:25:00,17.07,17.16,16.94,17.16,236811.0,16.5803,16.6677,16.454,16.6677,236811.0
2022-06-15 15:30:00,17.14,17.42,17.09,17.36,312015.0,16.6482,16.9202,16.5997,16.8619,312015.0
2022-06-15 15:35:00,17.35,17.39,16.93,16.98,310135.0,16.8522,16.8911,16.4443,16.4928,310135.0
2022-06-15 15:40:00,16.96,16.96,16.7,16.74,379907.0,16.4734,16.4734,16.2209,16.2597,379907.0
2022-06-15 15:45:00,16.71,16.87,16.67,16.86,303660.0,16.2306,16.386,16.1917,16.3763,303660.0
2022-06-15 15:50:00,16.85,16.85,16.52,16.57,1041150.0,16.3666,16.3666,16.046,16.0946,1041150.0
2022-06-15 15:55:00,16.57,16.64,16.54,16.62,220425.0,16.0946,16.1626,16.0655,16.1432,220425.0
2022-06-16 09:30:00,15.16,15.19,14.67,14.73,1493617.0,14.7251,14.7542,14.2491,14.3074,1493617.0
2022-06-16 09:35:00,14.72,14.79,14.62,14.67,334118.0,14.2977,14.3657,14.2005,14.2491,334118.0
2022-06-16 09:40:00,14.67,14.91,14.63,14.76,240770.0,14.2491,14.4822,14.2103,14.3365,240770.0
2022-06-16 09:45:00,14.76,14.97,14.74,14.76,295657.0,14.3365,14.5405,14.3171,14.3365,295657.0
2022-06-16 09:50:00,14.77,14.77,14.43,14.44,662660.0,14.3462,14.3462,14.016,14.0257,662660.0
2022-06-16 09:55:00,14.45,14.48,14.29,14.29,442565.0,14.0354,14.0646,13.88,13.88,442565.0
2022-06-16 10:00:00,14.29,14.29,14.08,14.16,362411.0,13.88,13.88,13.676,13.7537,362411.0
2022-06-16 10:05:00,14.16,14.21,14.05,14.15,270312.0,13.7537,13.8023,13.6469,13.744,270312.0
2022-06-16 10:10:00,14.15,14.22,14.1,14.1,133826.0,13.744,13.812,13.6955,13.6955,133826.0
2022-06-16 10:15:00,14.1,14.22,14.05,14.06,246374.0,13.6955,13.812,13.6469,13.6566,246374.0
2022-06-16 10:20:00,14.05,14.21,14.05,14.17,188062.0,13.6469,13.8023,13.6469,13.7635,188062.0
2022-06-16 10:25:00,14.17,14.26,14.08,14.19,180047.0,13.7635,13.8509,13.676,13.7829,180047.0
2022-06-16 10:30:00,14.18,14.19,14.05,14.05,209164.0,13.7732,13.7829,13.6469,13.6469,209164.0
2022-06-16 10:35:00,14.04,14.05,13.9,13.9,479445.0,13.6372,13.6469,13.5012,13.5012,479445.0
2022-06-16 10:40:00,13.9,13.9,13.67,13.67,355101.0,13.5012,13.5012,13.2778,13.2778,355101.0
2022-06-16 10:45:00,13.67,13.68,13.56,13.57,262502.0,13.2778,13.2875,13.171,13.1807,262502.0
2022-06-16 10:50:00,13.56,13.68,13.52,13.67,228914.0,13.171,13.2875,13.1321,13.2778,228914.0
2022-06-16 10:55:00,13.68,13.76,13.64,13.68,162272.0,13.2875,13.3652,13.2487,13.2875,162272.0
2022-06-16 11:00:00,13.67,13.83,13.65,13.79,139251.0,13.2778,13.4332,13.2584,13.3944,139251.0
2022-06-16 11:05:00,13.79,13.79,13.69,13.79,116690.0,13.3944,13.3944,13.2972,13.3944,116690.0
2022-06-16 11:10:00,13.8,14.0,13.78,13.99,185642.0,13.4041,13.5983,13.3846,13.5886,185642.0
2022-06-16 11:15:00,13.99,14.01,13.83,13.84,154486.0,13.5886,13.608,13.4332,13.4429,154486.0
2022-06-16 11:20:00,13.85,13.92,13.76,13.84,75342.0,13.4526,13.5206,13.3652,13.4429,75342.0
2022-06-16 11:25:00,13.83,14.04,13.83,13.93,135326.0,13.4332,13.6372,13.4332,13.5303,135326.0
2022-06-16 11:30:00,13.94,13.95,13.79,13.79,92577.0,13.5401,13.5498,13.3944,13.3944,92577.0
2022-06-16 11:35:00,13.78,13.83,13.68,13.81,93075.0,13.3846,13.4332,13.2875,13.4138,93075.0
2022-06-16 11:40:00,13.81,13.82,13.55,13.62,194312.0,13.4138,13.4235,13.1612,13.2292,194312.0
2022-06-16 11:45:00,13.61,13.61,13.52,13.6,205454.0,13.2195,13.2195,13.1321,13.2098,205454.0
2022-06-16 11:50:00,13.6,13.63,13.52,13.53,101282.0,13.2098,13.2389,13.1321,13.1418,101282.0
2022-06-16 11:55:00,13.53,13.63,13.52,13.63,87685.0,13.1418,13.2389,13.1321,13.2389,87685.0
2022-06-16 12:00:00,13.63,13.66,13.54,13.56,96926.0,13.2389,13.2681,13.1515,13.171,96926.0
2022-06-16 12:05:00,13.56,13.57,13.43,13.45,285756.0,13.171,13.1807,13.0447,13.0641,285756.0
2022-06-16 12:10:00,13.45,13.56,13.4,13.44,53960.0,13.0641,13.171,13.0155,13.0544,53960.0
2022-06-16 12:15:00,13.45,13.55,13.44,13.47,69726.0,13.0641,13.1612,13.0544,13.0835,69726.0
2022-06-16 12:20:00,13.45,13.52,13.42,13.44,59007.0,13.0641,13.1321,13.035,13.0544,59007.0
2022-06-16 12:25:00,13.45,13.58,13.43,13.56,75921.0,13.0641,13.1904,13.0447,13.171,75921.0
2022-06-16 12:30:00,13.55,13.59,13.41,13.48,95005.0,13.1612,13.2001,13.0253,13.0933,95005.0
2022-06-16 12:35:00,13.47,13.48,13.37,13.45,142728.0,13.0835,13.0933,12.9864,13.0641,142728.0
2022-06-16 12:40:00,13.45,13.62,13.45,13.56,54070.0,13.0641,13.2292,13.0641,13.171,54070.0
2022-06-16 12:45:00,13.57,13.68,13.54,13.66,112276.0,13.1807,13.2875,13.1515,13.2681,112276.0
2022-06-16 12:50:00,13.65,13.71,13.58,13.61,66052.0,13.2584,13.3167,13.1904,13.2195,66052.0
2022-06-16 12:55:00,13.6,13.65,13.55,13.65,97793.0,13.2098,13.2584,13.1612,13.2584,97793.0
2022-06-16 13:00:00,13.66,13.73,13.56,13.58,76674.0,13.2681,13.3361,13.171,13.1904,76674.0
2022-06-16 13:05:00,13.6,13.73,13.52,13.68,57996.0,13.2098,13.3361,13.1321,13.2875,57996.0
2022-06-16 13:10:00,13.69,13.69,13.57,13.61,58691.0,13.2972,13.2972,13.1807,13.2195,58691.0
2022-06-16 13:15:00,13.61,13.68,13.59,13.59,72816.0,13.2195,13.2875,13.2001,13.2001,72816.0
2022-06-16 13:20:00,13.59,13.59,13.48,13.49,95735.0,13.2001,13.2001,13.0933,13.103,95735.0
2022-06-16 13:25:00,13.49,13.78,13.46,13.7,136781.0,13.103,13.3846,13.0738,13.3069,136781.0
2022-06-16 13:30:00,13.69,13.76,13.59,13.71,101982.0,13.2972,13.3652,13.2001,13.3167,101982.0
2022-06-16 13:35:00,13.72,13.72,13.57,13.66,54902.0,13.3264,13.3264,13.1807,13.2681,54902.0
2022-06-16 13:40:00,13.66,13.68,13.46,13.46,119968.0,13.2681,13.2875,13.0738,13.0738,119968.0
2022-06-16 13:45:00,13.46,13.48,13.4,13.43,164100.0,13.0738,13.0933,13.0155,13.0447,164100.0
2022-06-16 13:50:00,13.44,13.44,13.36,13.39,122556.0,13.0544,13.0544,12.9767,13.0058,122556.0
2022-06-16 13:55:00,13.39,13.4,13.26,13.26,210746.0,13.0058,13.0155,12.8796,12.8796,210746.0
2022-06-16 14:00:00,13.25,13.35,13.24,13.33,142164.0,12.8699,12.967,12.8601,12.9476,142164.0
2022-06-16 14:05:00,13.33,13.34,13.2,13.23,100614.0,12.9476,12.9573,12.8213,12.8504,100614.0
2022-06-16 14:10:00,13.24,13.28,13.22,13.27,58759.0,12.8601,12.899,12.8407,12.8893,58759.0
2022-06-16 14:15:00,13.27,13.31,13.21,13.31,71986.0,12.8893,12.9281,12.831,12.9281,71986.0
2022-06-16 14:20:00,13.3,13.32,13.19,13.19,103961.0,12.9184,12.9378,12.8116,12.8116,103961.0
2022-06-16 14:25:00,13.18,13.2,13.13,13.13,97122.0,12.8019,12.8213,12.7533,12.7533,97122.0
2022-06-16 14:30:00,13.13,13.22,13.12,13.15,107370.0,12.7533,12.8407,12.7436,12.7727,107370.0
2022-06-16 14:35:00,13.16,13.19,13.13,13.16,72539.0,12.7824,12.8116,12.7533,12.7824,72539.0
2022-06-16 14:40:00,13.17,13.32,13.17,13.2,116759.0,12.7921,12.9378,12.7921,12.8213,116759.0
2022-06-16 14:45:00,13.19,13.25,13.03,13.03,213221.0,12.8116,12.8699,12.6562,12.6562,213221.0
2022-06-16 14:50:00,13.03,13.09,13.01,13.01,170155.0,12.6562,12.7144,12.6367,12.6367,170155.0
2022-06-16 14:55:00,13.01,13.18,12.99,13.18,335842.0,12.6367,12.8019,12.6173,12.8019,335842.0
2022-06-16 15:00:00,13.17,13.49,13.15,13.45,262894.0,12.7921,13.103,12.7727,13.0641,262894.0
2022-06-16 15:05:00,13.43,13.45,13.3,13.45,179018.0,13.0447,13.0641,12.9184,13.0641,179018.0
2022-06-16 15:10:00,13.45,13.52,13.26,13.28,118504.0,13.0641,13.1321,12.8796,12.899,118504.0
2022-06-16 15:15:00,13.27,13.38,13.22,13.38,92616.0,12.8893,12.9961,12.8407,12.9961,92616.0
2022-06-16 15:20:00,13.38,13.46,13.36,13.4,142090.0,12.9961,13.0738,12.9767,13.0155,142090.0
2022-06-16 15:25:00,13.39,13.56,13.38,13.5,214677.0,13.0058,13.171,12.9961,13.1127,214677.0
2022-06-16 15:30:00,13.48,13.52,13.25,13.26,123756.0,13.0933,13.1321,12.8699,12.8796,123756.0
2022-06-16 15:35:00,13.26,13.39,13.24,13.36,114486.0,12.8796,13.0058,12.8601,12.9767,114486.0
2022-06-16 15:40:00,13.36,13.5,13.32,13.32,90539.0,12.9767,13.1127,12.9378,12.9378,90539.0
2022-06-16 15:45:00,13.31,13.38,13.27,13.28,159798.0,12.9281,12.9961,12.8893,12.899,159798.0
2022-06-16 15:50:00,13.29,13.41,13.29,13.37,352675.0,12.9087,13.0253,12.9087,12.9864,352675.0
2022-06-16 15:55:00,13.38,13.54,13.36,13.54,340451.0,12.9961,13.1515,12.9767,13.1515,340451.0
2022-06-17 09:30:00,13.65,13.92,13.64,13.82,740731.0,13.2584,13.5206,13.2487,13.4235,740731.0
2022-06-17 09:35:00,13.82,13.88,13.51,13.54,248856.0,13.4235,13.4818,13.1224,13.1515,248856.0
2022-06-17 09:40:00,13.54,13.95,13.54,13.87,184923.0,13.1515,13.5498,13.1515,13.4721,184923.0
2022-06-17 09:45:00,13.86,13.92,13.78,13.88,129940.0,13.4624,13.5206,13.3846,13.4818,129940.0
2022-06-17 09:50:00,13.88,14.01,13.87,13.92,236021.0,13.4818,13.608,13.4721,13.5206,236021.0
2022-06-17 09:55:00,13.93,14.02,13.85,13.92,143104.0,13.5303,13.6178,13.4526,13.5206,143104.0
2022-06-17 10:00:00,13.93,13.95,13.63,13.7,160106.0,13.5303,13.5498,13.2389,13.3069,160106.0
2022-06-17 10:05:00,13.71,13.73,13.48,13.5,159658.0,13.3167,13.3361,13.0933,13.1127,159658.0
2022-06-17 10:10:00,13.51,13.61,13.51,13.57,134566.0,13.1224,13.2195,13.1224,13.1807,134566.0
2022-06-17 10:15:00,13.55,13.55,13.28,13.32,255907.0,13.1612,13.1612,12.899,12.9378,255907.0
2022-06-17 10:20:00,13.32,13.32,13.13,13.2,206835.0,12.9378,12.9378,12.7533,12.8213,206835.0
2022-06-17 10:25:00,13.2,13.3,13.11,13.18,185593.0,12.8213,12.9184,12.7339,12.8019,185593.0
2022-06-17 10:30:00,13.19,13.23,12.95,12.97,257485.0,12.8116,12.8504,12.5785,12.5979,257485.0
2022-06-17 10:35:00,12.96,13.03,12.78,12.97,268319.0,12.5882,12.6562,12.4133,12.5979,268319.0
2022-06-17 10:40:00,12.97,13.1,12.92,13.09,152186.0,12.5979,12.7242,12.5493,12.7144,152186.0
2022-06-17 10:45:00,13.09,13.09,12.88,12.98,125218.0,12.7144,12.7144,12.5105,12.6076,125218.0
2022-06-17 10:50:00,12.96,13.09,12.95,13.07,72888.0,12.5882,12.7144,12.5785,12.695,72888.0
2022-06-17 10:55:00,13.1,13.21,13.07,13.18,192115.0,12.7242,12.831,12.695,12.8019,192115.0
2022-06-17 11:00:00,13.18,13.38,13.04,13.31,213769.0,12.8019,12.9961,12.6659,12.9281,213769.0
2022-06-17 11:05:00,13.31,13.59,13.3,13.59,148565.0,12.9281,13.2001,12.9184,13.2001,148565.0
2022-06-17 11:10:00,13.59,13.59,13.43,13.45,155139.0,13.2001,13.2001,13.0447,13.0641,155139.0
2022-06-17 11:15:00,13.45,13.69,13.44,13.65,151307.0,13.0641,13.2972,13.0544,13.2584,151307.0
2022-06-17 11:20:00,13.66,13.67,13.52,13.52,105569.0,13.2681,13.2778,13.1321,13.1321,105569.0
2022-06-17 11:25:00,13.54,13.72,13.49,13.67,151754.0,13.1515,13.3264,13.103,13.2778,151754.0
2022-06-17 11:30:00,13.67,13.73,13.57,13.57,143488.0,13.2778,13.3361,13.1807,13.1807,143488.0
2022-06-17 11:35:00,13.55,13.58,13.49,13.57,119780.0,13.1612,13.1904,13.103,13.1807,119780.0
2022-06-17 11:40:00,13.58,13.63,13.44,13.44,129864.0,13.1904,13.2389,13.0544,13.0544,129864.0
2022-06-17 11:45:00,13.43,13.49,13.38,13.48,87851.0,13.0447,13.103,12.9961,13.0933,87851.0
2022-06-17 11:50:00,13.47,13.51,13.32,13.35,77501.0,13.0835,13.1224,12.9378,12.967,77501.0
2022-06-17 11:55:00,13.35,13.43,13.32,13.35,43275.0,12.967,13.0447,12.9378,12.967,43275.0
2022-06-17 12:00:00,13.34,13.34,13.23,13.26,60423.0,12.9573,12.9573,12.8504,12.8796,60423.0
2022-06-17 12:05:00,13.27,13.34,13.23,13.29,58153.0,12.8893,12.9573,12.8504,12.9087,58153.0
2022-06-17 12:10:00,13.3,13.44,13.26,13.43,62658.0,12.9184,13.0544,12.8796,13.0447,62658.0
2022-06-17 12:15:00,13.43,13.48,13.37,13.38,49907.0,13.0447,13.0933,12.9864,12.9961,49907.0
2022-06-17 12:20:00,13.37,13.53,13.37,13.51,36744.0,12.9864,13.1418,12.9864,13.1224,36744.0
2022-06-17 12:25:00,13.51,13.54,13.44,13.47,34532.0,13.1224,13.1515,13.0544,13.0835,34532.0
2022-06-17 12:30:00,13.48,13.53,13.42,13.5,30429.0,13.0933,13.1418,13.035,13.1127,30429.0
2022-06-17 12:35:00,13.48,13.57,13.4,13.57,73992.0,13.0933,13.1807,13.0155,13.1807,73992.0
2022-06-17 12:40:00,13.57,13.6,13.48,13.6,67378.0,13.1807,13.2098,13.0933,13.2098,67378.0
2022-06-17 12:45:00,13.61,13.71,13.54,13.7,107622.0,13.2195,13.3167,13.1515,13.3069,107622.0
2022-06-17 12:50:00,13.71,13.71,13.54,13.57,58559.0,13.3167,13.3167,13.1515,13.1807,58559.0
2022-06-17 12:55:00,13.58,13.64,13.54,13.61,53670.0,13.1904,13.2487,13.1515,13.2195,53670.0
2022-06-17 13:00:00,13.61,13.73,13.58,13.73,72643.0,13.2195,13.3361,13.1904,13.3361,72643.0
2022-06-17 13:05:00,13.72,13.92,13.71,13.9,165438.0,13.3264,13.5206,13.3167,13.5012,165438.0
2022-06-17 13:10:00,13.91,13.99,13.85,13.98,124670.0,13.5109,13.5886,13.4526,13.5789,124670.0
2022-06-17 13:15:00,13.99,14.01,13.9,13.93,197522.0,13.5886,13.608,13.5012,13.5303,197522.0
2022-06-17 13:20:00,13.93,13.94,13.83,13.94,95352.0,13.5303,13.5401,13.4332,13.5401,95352.0
2022-06-17 13:25:00,13.94,13.94,13.77,13.8,69017.0,13.5401,13.5401,13.3749,13.4041,69017.0
2022-06-17 13:30:00,13.81,13.85,13.74,13.85,30756.0,13.4138,13.4526,13.3458,13.4526,30756.0
2022-06-17 13:35:00,13.85,13.89,13.78,13.8,33589.0,13.4526,13.4915,13.3846,13.4041,33589.0
2022-06-17 13:40:00,13.81,13.86,13.8,13.82,36756.0,13.4138,13.4624,13.4041,13.4235,36756.0
2022-06-17 13:45:00,13.81,13.81,13.63,13.74,42219.0,13.4138,13.4138,13.2389,13.3458,42219.0
2022-06-17 13:50:00,13.75,13.79,13.73,13.76,29556.0,13.3555,13.3944,13.3361,13.3652,29556.0
2022-06-17 13:55:00,13.75,13.84,13.73,13.74,49288.0,13.3555,13.4429,13.3361,13.3458,49288.0
2022-06-17 14:00:00,13.77,13.82,13.75,13.79,39558.0,13.3749,13.4235,13.3555,13.3944,39558.0
2022-06-17 14:05:00,13.77,13.82,13.73,13.79,26108.0,13.3749,13.4235,13.3361,13.3944,26108.0
2022-06-17 14:10:00,13.8,13.81,13.73,13.8,31763.0,13.4041,13.4138,13.3361,13.4041,31763.0
2022-06-17 14:15:00,13.8,13.85,13.75,13.81,60362.0,13.4041,13.4526,13.3555,13.4138,60362.0
2022-06-17 14:20:00,13.81,13.85,13.8,13.82,51178.0,13.4138,13.4526,13.4041,13.4235,51178.0
2022-06-17 14:25:00,13.83,13.85,13.75,13.76,53928.0,13.4332,13.4526,13.3555,13.3652,53928.0
2022-06-17 14:30:00,13.75,13.75,13.64,13.71,47588.0,13.3555,13.3555,13.2487,13.3167,47588.0
2022-06-17 14:35:00,13.73,13.85,13.7,13.85,23943.0,13.3361,13.4526,13.3069,13.4526,23943.0
2022-06-17 14:40:00,13.86,13.93,13.8,13.8,115985.0,13.4624,13.5303,13.4041,13.4041,115985.0
2022-06-17 14:45:00,13.82,13.83,13.76,13.79,37585.0,13.4235,13.4332,13.3652,13.3944,37585.0
2022-06-17 14:50:00,13.78,13.78,13.69,13.73,36480.0,13.3846,13.3846,13.2972,13.3361,36480.0
2022-06-17 14:55:00,13.73,13.79,13.65,13.69,51325.0,13.3361,13.3944,13.2584,13.2972,51325.0
2022-06-17 15:00:00,13.69,13.76,13.63,13.67,82720.0,13.2972,13.3652,13.2389,13.2778,82720.0
2022-06-17 15:05:00,13.66,13.68,13.57,13.63,87651.0,13.2681,13.2875,13.1807,13.2389,87651.0
2022-06-17 15:10:00,13.63,13.63,13.41,13.46,69895.0,13.2389,13.2389,13.0253,13.0738,69895.0
2022-06-17 15:15:00,13.45,13.59,13.43,13.55,72624.0,13.0641,13.2001,13.0447,13.1612,72624.0
2022-06-17 15:20:00,13.56,13.72,13.56,13.72,134781.0,13.171,13.3264,13.171,13.3264,134781.0
2022-06-17 15:25:00,13.71,13.81,13.71,13.8,90623.0,13.3167,13.4138,13.3167,13.4041,90623.0
2022-06-17 15:30:00,13.81,13.82,13.69,13.76,125370.0,13.4138,13.4235,13.2972,13.3652,125370.0
2022-06-17 15:35:00,13.75,13.83,13.73,13.83,85717.0,13.3555,13.4332,13.3361,13.4332,85717.0
2022-06-17 15:40:00,13.83,13.83,13.63,13.65,47040.0,13.4332,13.4332,13.2389,13.2584,47040.0
2022-06-17 15:45:00,13.64,13.68,13.61,13.66,74491.0,13.2487,13.2875,13.2195,13.2681,74491.0
2022-06-17 15:50:00,13.64,13.76,13.59,13.72,135296.0,13.2487,13.3652,13.2001,13.3264,135296.0
2022-06-17 15:55:00,13.71,13.77,13.68,13.68,279420.0,13.3167,13.3749,13.2875,13.2875,279420.0
2022-06-21 09:30:00,14.58,14.8,14.5,14.74,743156.0,14.1617,14.3754,14.084,14.3171,743156.0
2022-06-21 09:35:00,14.74,14.88,14.68,14.73,481534.0,14.3171,14.4531,14.2588,14.3074,481534.0
2022-06-21 09:40:00,14.73,14.94,14.69,14.82,415183.0,14.3074,14.5114,14.2685,14.3948,415183.0
2022-06-21 09:45:00,14.81,14.81,14.6,14.72,257511.0,14.3851,14.3851,14.1811,14.2977,257511.0
2022-06-21 09:50:00,14.73,14.96,14.7,14.96,300433.0,14.3074,14.5308,14.2783,14.5308,300433.0
2022-06-21 09:55:00,14.96,15.28,14.91,15.28,705486.0,14.5308,14.8416,14.4822,14.8416,705486.0
2022-06-21 10:00:00,15.29,15.38,15.28,15.36,420417.0,14.8513,14.9387,14.8416,14.9193,420417.0
2022-06-21 10:05:00,15.36,15.42,15.2,15.23,264214.0,14.9193,14.9776,14.7639,14.793,264214.0
2022-06-21 10:10:00,15.23,15.31,15.19,15.28,222730.0,14.793,14.8707,14.7542,14.8416,222730.0
2022-06-21 10:15:00,15.27,15.28,15.14,15.24,246611.0,14.8319,14.8416,14.7056,14.8028,246611.0
2022-06-21 10:20:00,15.23,15.32,15.16,15.24,253478.0,14.793,14.8805,14.7251,14.8028,253478.0
2022-06-21 10:25:00,15.24,15.26,15.03,15.07,213350.0,14.8028,14.8222,14.5988,14.6376,213350.0
2022-06-21 10:30:00,15.08,15.17,15.04,15.07,197564.0,14.6473,14.7348,14.6085,14.6376,197564.0
2022-06-21 10:35:00,15.05,15.08,15.02,15.06,121365.0,14.6182,14.6473,14.5891,14.6279,121365.0
2022-06-21 10:40:00,15.06,15.18,15.04,15.11,88110.0,14.6279,14.7445,14.6085,14.6765,88110.0
2022-06-21 10:45:00,15.11,15.2,15.08,15.16,63608.0,14.6765,14.7639,14.6473,14.7251,63608.0
2022-06-21 10:50:00,15.17,15.22,15.13,15.17,92828.0,14.7348,14.7833,14.6959,14.7348,92828.0
2022-06-21 10:55:00,15.18,15.2,15.13,15.16,58251.0,14.7445,14.7639,14.6959,14.7251,58251.0
2022-06-21 11:00:00,15.16,15.19,15.08,15.16,82385.0,14.7251,14.7542,14.6473,14.7251,82385.0
2022-06-21 11:05:00,15.15,15.15,15.09,15.12,67389.0,14.7153,14.7153,14.6571,14.6862,67389.0
2022-06-21 11:10:00,15.12,15.13,15.04,15.08,356669.0,14.6862,14.6959,14.6085,14.6473,356669.0
2022-06-21 11:15:00,15.06,15.13,15.05,15.09,55869.0,14.6279,14.6959,14.6182,14.6571,55869.0
2022-06-21 11:20:00,15.1,15.11,15.03,15.07,74234.0,14.6668,14.6765,14.5988,14.6376,74234.0
2022-06-21 11:25:00,15.07,15.09,15.04,15.09,43021.0,14.6376,14.6571,14.6085,14.6571,43021.0
2022-06-21 11:30:00,15.1,15.17,15.09,15.16,122335.0,14.6668,14.7348,14.6571,14.7251,122335.0
2022-06-21 11:35:00,15.17,15.21,15.11,15.12,196594.0,14.7348,14.7736,14.6765,14.6862,196594.0
2022-06-21 11:40:00,15.11,15.17,15.06,15.11,385265.0,14.6765,14.7348,14.6279,14.6765,385265.0
2022-06-21 11:45:00,15.12,15.12,15.03,15.12,90358.0,14.6862,14.6862,14.5988,14.6862,90358.0
2022-06-21 11:50:00,15.12,15.13,15.01,15.01,91602.0,14.6862,14.6959,14.5794,14.5794,91602.0
2022-06-21 11:55:00,15.01,15.03,14.88,14.88,373438.0,14.5794,14.5988,14.4531,14.4531,373438.0
2022-06-21 12:00:00,14.88,14.97,14.88,14.92,93068.0,14.4531,14.5405,14.4531,14.4919,93068.0
2022-06-21 12:05:00,14.9,14.9,14.8,14.83,78407.0,14.4725,14.4725,14.3754,14.4045,78407.0
2022-06-21 12:10:00,14.83,14.95,14.82,14.95,48583.0,14.4045,14.5211,14.3948,14.5211,48583.0
2022-06-21 12:15:00,14.95,14.97,14.92,14.95,47589.0,14.5211,14.5405,14.4919,14.5211,47589.0
2022-06-21 12:20:00,14.94,14.96,14.91,14.94,32652.0,14.5114,14.5308,14.4822,14.5114,32652.0
2022-06-21 12:25:00,14.93,14.96,14.9,14.9,30151.0,14.5017,14.5308,14.4725,14.4725,30151.0
2022-06-21 12:30:00,14.91,14.98,14.88,14.98,80354.0,14.4822,14.5502,14.4531,14.5502,80354.0
2022-06-21 12:35:00,14.99,15.02,14.96,15.02,76805.0,14.5599,14.5891,14.5308,14.5891,76805.0
2022-06-21 12:40:00,15.02,15.03,14.96,14.97,57130.0,14.5891,14.5988,14.5308,14.5405,57130.0
2022-06-21 12:45:00,14.98,15.01,14.94,14.98,33488.0,14.5502,14.5794,14.5114,14.5502,33488.0
2022-06-21 12:50:00,14.98,15.06,14.97,15.06,74711.0,14.5502,14.6279,14.5405,14.6279,74711.0
2022-06-21 12:55:00,15.05,15.11,15.04,15.11,39687.0,14.6182,14.6765,14.6085,14.6765,39687.0
2022-06-21 13:00:00,15.12,15.14,15.07,15.07,65935.0,14.6862,14.7056,14.6376,14.6376,65935.0
2022-06-21 13:05:00,15.07,15.07,15.0,15.07,59400.0,14.6376,14.6376,14.5696,14.6376,59400.0
2022-06-21 13:10:00,15.07,15.14,15.05,15.14,53138.0,14.6376,14.7056,14.6182,14.7056,53138.0
2022-06-21 13:15:00,15.13,15.13,15.05,15.07,54437.0,14.6959,14.6959,14.6182,14.6376,54437.0
2022-06-21 13:20:00,15.09,15.09,15.01,15.02,40641.0,14.6571,14.6571,14.5794,14.5891,40641.0
2022-06-21 13:25:00,15.01,15.04,14.96,14.97,36559.0,14.5794,14.6085,14.5308,14.5405,36559.0
2022-06-21 13:30:00,14.98,15.09,14.98,15.08,29828.0,14.5502,14.6571,14.5502,14.6473,29828.0
2022-06-21 13:35:00,15.08,15.09,15.01,15.01,52680.0,14.6473,14.6571,14.5794,14.5794,52680.0
2022-06-21 13:40:00,15.01,15.01,14.94,15.01,84695.0,14.5794,14.5794,14.5114,14.5794,84695.0
2022-06-21 13:45:00,15.01,15.01,14.95,14.99,34518.0,14.5794,14.5794,14.5211,14.5599,34518.0
2022-06-21 13:50:00,14.99,14.99,14.95,14.96,23572.0,14.5599,14.5599,14.5211,14.5308,23572.0
2022-06-21 13:55:00,14.95,14.99,14.93,14.94,35029.0,14.5211,14.5599,14.5017,14.5114,35029.0
2022-06-21 14:00:00,14.93,14.94,14.84,14.86,48550.0,14.5017,14.5114,14.4142,14.4337,48550.0
2022-06-21 14:05:00,14.86,14.91,14.85,14.88,31905.0,14.4337,14.4822,14.4239,14.4531,31905.0
2022-06-21 14:10:00,14.89,14.91,14.84,14.84,46874.0,14.4628,14.4822,14.4142,14.4142,46874.0
2022-06-21 14:15:00,14.84,14.92,14.84,14.88,26202.0,14.4142,14.4919,14.4142,14.4531,26202.0
2022-06-21 14:20:00,14.88,14.93,14.84,14.85,47389.0,14.4531,14.5017,14.4142,14.4239,47389.0
2022-06-21 14:25:00,14.85,14.88,14.83,14.87,56248.0,14.4239,14.4531,14.4045,14.4434,56248.0
2022-06-21 14:30:00,14.88,14.9,14.86,14.9,26180.0,14.4531,14.4725,14.4337,14.4725,26180.0
2022-06-21 14:35:00,14.9,14.93,14.85,14.87,73254.0,14.4725,14.5017,14.4239,14.4434,73254.0
2022-06-21 14:40:00,14.85,14.96,14.84,14.94,73291.0,14.4239,14.5308,14.4142,14.5114,73291.0
2022-06-21 14:45:00,14.94,14.94,14.88,14.89,52541.0,14.5114,14.5114,14.4531,14.4628,52541.0
2022-06-21 14:50:00,14.89,15.0,14.89,15.0,105986.0,14.4628,14.5696,14.4628,14.5696,105986.0
2022-06-21 14:55:00,15.01,15.02,14.96,14.98,70341.0,14.5794,14.5891,14.5308,14.5502,70341.0
2022-06-21 15:00:00,14.97,15.02,14.95,14.98,93965.0,14.5405,14.5891,14.5211,14.5502,93965.0
2022-06-21 15:05:00,14.97,15.04,14.97,15.03,62307.0,14.5405,14.6085,14.5405,14.5988,62307.0
2022-06-21 15:10:00,15.02,15.07,15.01,15.05,62054.0,14.5891,14.6376,14.5794,14.6182,62054.0
2022-06-21 15:15:00,15.05,15.07,14.99,14.99,50436.0,14.6182,14.6376,14.5599,14.5599,50436.0
2022-06-21 15:20:00,14.99,15.04,14.95,14.99,92644.0,14.5599,14.6085,14.5211,14.5599,92644.0
2022-06-21 15:25:00,14.98,14.98,14.9,14.97,40724.0,14.5502,14.5502,14.4725,14.5405,40724.0
2022-06-21 15:30:00,14.96,14.99,14.91,14.95,73097.0,14.5308,14.5599,14.4822,14.5211,73097.0
2022-06-21 15:35:00,14.94,14.94,14.86,14.88,101097.0,14.5114,14.5114,14.4337,14.4531,101097.0
2022-06-21 15:40:00,14.88,14.89,14.82,14.88,61532.0,14.4531,14.4628,14.3948,14.4531,61532.0
2022-06-21 15:45:00,14.88,14.88,14.85,14.86,231216.0,14.4531,14.4531,14.4239,14.4337,231216.0
2022-06-21 15:50:00,14.86,14.96,14.86,14.91,271331.0,14.4337,14.5308,14.4337,14.4822,271331.0
2022-06-21 15:55:00,14.9,14.9,14.75,14.81,518300.0,14.4725,14.4725,14.3268,14.3851,518300.0
2022-06-22 09:30:00,14.04,14.4,13.94,14.22,901305.0,13.6551,14.0053,13.5579,13.8302,901305.0
2022-06-22 09:35:00,14.22,14.33,14.11,14.16,169299.0,13.8302,13.9372,13.7232,13.7718,169299.0
2022-06-22 09:40:00,14.19,14.26,14.07,14.2,284452.0,13.801,13.8691,13.6843,13.8107,284452.0
2022-06-22 09:45:00,14.22,14.37,14.15,14.23,186226.0,13.8302,13.9761,13.7621,13.8399,186226.0
2022-06-22 09:50:00,14.23,14.44,14.06,14.44,232184.0,13.8399,14.0442,13.6746,14.0442,232184.0
2022-06-22 09:55:00,14.45,14.51,14.33,14.33,184049.0,14.0539,14.1122,13.9372,13.9372,184049.0
2022-06-22 10:00:00,14.36,14.4,14.16,14.24,171390.0,13.9664,14.0053,13.7718,13.8496,171390.0
2022-06-22 10:05:00,14.24,14.3,14.18,14.3,77218.0,13.8496,13.908,13.7913,13.908,77218.0
2022-06-22 10:10:00,14.31,14.51,14.24,14.51,143697.0,13.9177,14.1122,13.8496,14.1122,143697.0
2022-06-22 10:15:00,14.51,14.65,14.45,14.57,520068.0,14.1122,14.2484,14.0539,14.1706,520068.0
2022-06-22 10:20:00,14.57,14.79,14.52,14.78,406838.0,14.1706,14.3846,14.122,14.3748,406838.0
2022-06-22 10:25:00,14.77,14.87,14.73,14.86,460479.0,14.3651,14.4624,14.3262,14.4526,460479.0
2022-06-22 10:30:00,14.87,14.88,14.76,14.76,214957.0,14.4624,14.4721,14.3554,14.3554,214957.0
2022-06-22 10:35:00,14.76,14.96,14.76,14.92,212403.0,14.3554,14.5499,14.3554,14.511,212403.0
2022-06-22 10:40:00,14.93,14.93,14.81,14.9,91579.0,14.5207,14.5207,14.404,14.4916,91579.0
2022-06-22 10:45:00,14.9,14.9,14.59,14.68,507601.0,14.4916,14.4916,14.1901,14.2776,507601.0
2022-06-22 10:50:00,14.67,14.71,14.61,14.67,101421.0,14.2679,14.3068,14.2095,14.2679,101421.0
2022-06-22 10:55:00,14.67,14.7,14.63,14.68,56592.0,14.2679,14.297,14.229,14.2776,56592.0
2022-06-22 11:00:00,14.68,14.68,14.46,14.53,291658.0,14.2776,14.2776,14.0636,14.1317,291658.0
2022-06-22 11:05:00,14.54,14.58,14.49,14.55,74338.0,14.1414,14.1803,14.0928,14.1511,74338.0
2022-06-22 11:10:00,14.55,14.57,14.49,14.54,50033.0,14.1511,14.1706,14.0928,14.1414,50033.0
2022-06-22 11:15:00,14.49,14.64,14.49,14.62,51206.0,14.0928,14.2387,14.0928,14.2192,51206.0
2022-06-22 11:20:00,14.62,14.67,14.55,14.62,33049.0,14.2192,14.2679,14.1511,14.2192,33049.0
2022-06-22 11:25:00,14.62,14.65,14.59,14.62,54997.0,14.2192,14.2484,14.1901,14.2192,54997.0
2022-06-22 11:30:00,14.62,14.8,14.62,14.68,60079.0,14.2192,14.3943,14.2192,14.2776,60079.0
2022-06-22 11:35:00,14.7,14.72,14.67,14.67,29543.0,14.297,14.3165,14.2679,14.2679,29543.0
2022-06-22 11:40:00,14.68,14.68,14.42,14.43,142487.0,14.2776,14.2776,14.0247,14.0344,142487.0
2022-06-22 11:45:00,14.43,14.44,14.34,14.39,170805.0,14.0344,14.0442,13.9469,13.9955,170805.0
2022-06-22 11:50:00,14.4,14.4,14.24,14.25,155852.0,14.0053,14.0053,13.8496,13.8594,155852.0
2022-06-22 11:55:00,14.26,14.27,14.12,14.15,156438.0,13.8691,13.8788,13.7329,13.7621,156438.0
2022-06-22 12:00:00,14.14,14.28,14.12,14.15,190753.0,13.7524,13.8885,13.7329,13.7621,190753.0
2022-06-22 12:05:00,14.14,14.15,14.04,14.04,140325.0,13.7524,13.7621,13.6551,13.6551,140325.0
2022-06-22 12:10:00,14.05,14.16,14.05,14.13,59769.0,13.6649,13.7718,13.6649,13.7427,59769.0
2022-06-22 12:15:00,14.14,14.26,14.14,14.26,91065.0,13.7524,13.8691,13.7524,13.8691,91065.0
2022-06-22 12:20:00,14.25,14.3,14.22,14.24,52064.0,13.8594,13.908,13.8302,13.8496,52064.0
2022-06-22 12:25:00,14.23,14.31,14.23,14.27,97511.0,13.8399,13.9177,13.8399,13.8788,97511.0
2022-06-22 12:30:00,14.26,14.37,14.24,14.36,95519.0,13.8691,13.9761,13.8496,13.9664,95519.0
2022-06-22 12:35:00,14.37,14.41,14.3,14.3,50175.0,13.9761,14.015,13.908,13.908,50175.0
2022-06-22 12:40:00,14.3,14.41,14.3,14.41,51152.0,13.908,14.015,13.908,14.015,51152.0
2022-06-22 12:45:00,14.42,14.42,14.3,14.31,58028.0,14.0247,14.0247,13.908,13.9177,58028.0
2022-06-22 12:50:00,14.32,14.38,14.29,14.38,18825.0,13.9275,13.9858,13.8983,13.9858,18825.0
2022-06-22 12:55:00,14.38,14.45,14.34,14.45,130806.0,13.9858,14.0539,13.9469,14.0539,130806.0
2022-06-22 13:00:00,14.45,14.46,14.33,14.35,67857.0,14.0539,14.0636,13.9372,13.9566,67857.0
2022-06-22 13:05:00,14.36,14.43,14.36,14.42,33709.0,13.9664,14.0344,13.9664,14.0247,33709.0
2022-06-22 13:10:00,14.41,14.46,14.41,14.46,62524.0,14.015,14.0636,14.015,14.0636,62524.0
2022-06-22 13:15:00,14.46,14.54,14.45,14.54,64820.0,14.0636,14.1414,14.0539,14.1414,64820.0
2022-06-22 13:20:00,14.54,14.59,14.53,14.55,35257.0,14.1414,14.1901,14.1317,14.1511,35257.0
2022-06-22 13:25:00,14.56,14.57,14.5,14.52,28209.0,14.1609,14.1706,14.1025,14.122,28209.0
2022-06-22 13:30:00,14.53,14.53,14.47,14.47,17292.0,14.1317,14.1317,14.0733,14.0733,17292.0
2022-06-22 13:35:00,14.45,14.56,14.44,14.56,26024.0,14.0539,14.1609,14.0442,14.1609,26024.0
2022-06-22 13:40:00,14.55,14.58,14.54,14.58,26664.0,14.1511,14.1803,14.1414,14.1803,26664.0
2022-06-22 13:45:00,14.59,14.63,14.57,14.63,29497.0,14.1901,14.229,14.1706,14.229,29497.0
2022-06-22 13:50:00,14.62,14.62,14.51,14.52,46483.0,14.2192,14.2192,14.1122,14.122,46483.0
2022-06-22 13:55:00,14.53,14.56,14.48,14.56,29954.0,14.1317,14.1609,14.0831,14.1609,29954.0
2022-06-22 14:00:00,14.57,14.61,14.55,14.6,23188.0,14.1706,14.2095,14.1511,14.1998,23188.0
2022-06-22 14:05:00,14.59,14.75,14.59,14.72,88877.0,14.1901,14.3457,14.1901,14.3165,88877.0
2022-06-22 14:10:00,14.73,14.73,14.69,14.73,37258.0,14.3262,14.3262,14.2873,14.3262,37258.0
2022-06-22 14:15:00,14.74,14.8,14.72,14.76,246056.0,14.3359,14.3943,14.3165,14.3554,246056.0
2022-06-22 14:20:00,14.76,14.76,14.63,14.7,67152.0,14.3554,14.3554,14.229,14.297,67152.0
2022-06-22 14:25:00,14.69,14.69,14.58,14.59,30881.0,14.2873,14.2873,14.1803,14.1901,30881.0
2022-06-22 14:30:00,14.6,14.66,14.59,14.66,15532.0,14.1998,14.2581,14.1901,14.2581,15532.0
2022-06-22 14:35:00,14.66,14.7,14.65,14.68,25443.0,14.2581,14.297,14.2484,14.2776,25443.0
2022-06-22 14:40:00,14.67,14.71,14.62,14.64,20592.0,14.2679,14.3068,14.2192,14.2387,20592.0
2022-06-22 14:45:00,14.64,14.66,14.54,14.55,49593.0,14.2387,14.2581,14.1414,14.1511,49593.0
2022-06-22 14:50:00,14.54,14.61,14.53,14.61,46068.0,14.1414,14.2095,14.1317,14.2095,46068.0
2022-06-22 14:55:00,14.62,14.66,14.62,14.66,24297.0,14.2192,14.2581,14.2192,14.2581,24297.0
2022-06-22 15:00:00,14.66,14.69,14.57,14.66,34257.0,14.2581,14.2873,14.1706,14.2581,34257.0
2022-06-22 15:05:00,14.67,14.69,14.59,14.6,29190.0,14.2679,14.2873,14.1901,14.1998,29190.0
2022-06-22 15:10:00,14.58,14.64,14.54,14.62,19276.0,14.1803,14.2387,14.1414,14.2192,19276.0
2022-06-22 15:15:00,14.62,14.65,14.57,14.59,47031.0,14.2192,14.2484,14.1706,14.1901,47031.0
2022-06-22 15:20:00,14.59,14.62,14.55,14.59,24669.0,14.1901,14.2192,14.1511,14.1901,24669.0
2022-06-22 15:25:00,14.58,14.58,14.39,14.41,78877.0,14.1803,14.1803,13.9955,14.015,78877.0
2022-06-22 15:30:00,14.4,14.44,14.36,14.38,55866.0,14.0053,14.0442,13.9664,13.9858,55866.0
2022-06-22 15:35:00,14.38,14.4,14.33,14.38,77126.0,13.9858,14.0053,13.9372,13.9858,77126.0
2022-06-22 15:40:00,14.36,14.38,14.3,14.36,162260.0,13.9664,13.9858,13.908,13.9664,162260.0
2022-06-22 15:45:00,14.36,14.36,14.24,14.28,187262.0,13.9664,13.9664,13.8496,13.8885,187262.0
2022-06-22 15:50:00,14.27,14.43,14.23,14.38,438177.0,13.8788,14.0344,13.8399,13.9858,438177.0
2022-06-22 15:55:00,14.4,14.42,14.28,14.28,98564.0,14.0053,14.0247,13.8885,13.8885,98564.0
2022-06-23 09:30:00,14.57,14.59,14.16,14.16,595549.0,14.1706,14.1901,13.7718,13.7718,595549.0
2022-06-23 09:35:00,14.16,14.16,13.88,13.92,274149.0,13.7718,13.7718,13.4995,13.5384,274149.0
2022-06-23 09:40:00,13.92,14.12,13.89,13.96,187285.0,13.5384,13.7329,13.5092,13.5773,187285.0
2022-06-23 09:45:00,13.97,14.09,13.83,14.0,151777.0,13.587,13.7038,13.4509,13.6162,151777.0
2022-06-23 09:50:00,13.99,14.02,13.75,13.78,267138.0,13.6065,13.6357,13.3731,13.4023,267138.0
2022-06-23 09:55:00,13.81,14.18,13.79,14.15,133507.0,13.4314,13.7913,13.412,13.7621,133507.0
2022-06-23 10:00:00,14.14,14.23,14.11,14.18,108345.0,13.7524,13.8399,13.7232,13.7913,108345.0
2022-06-23 10:05:00,14.18,14.27,13.96,13.96,113343.0,13.7913,13.8788,13.5773,13.5773,113343.0
2022-06-23 10:10:00,13.96,14.1,13.84,13.97,82480.0,13.5773,13.7135,13.4606,13.587,82480.0
2022-06-23 10:15:00,13.96,14.14,13.96,14.11,58866.0,13.5773,13.7524,13.5773,13.7232,58866.0
2022-06-23 10:20:00,14.12,14.22,14.11,14.14,53142.0,13.7329,13.8302,13.7232,13.7524,53142.0
2022-06-23 10:25:00,14.12,14.19,13.99,14.02,67709.0,13.7329,13.801,13.6065,13.6357,67709.0
2022-06-23 10:30:00,14.03,14.14,14.0,14.03,73343.0,13.6454,13.7524,13.6162,13.6454,73343.0
2022-06-23 10:35:00,14.04,14.18,13.96,14.17,95651.0,13.6551,13.7913,13.5773,13.7816,95651.0
2022-06-23 10:40:00,14.18,14.32,14.18,14.25,252465.0,13.7913,13.9275,13.7913,13.8594,252465.0
2022-06-23 10:45:00,14.24,14.29,14.19,14.22,68882.0,13.8496,13.8983,13.801,13.8302,68882.0
2022-06-23 10:50:00,14.22,14.26,14.15,14.19,106920.0,13.8302,13.8691,13.7621,13.801,106920.0
2022-06-23 10:55:00,14.18,14.29,14.17,14.22,117228.0,13.7913,13.8983,13.7816,13.8302,117228.0
2022-06-23 11:00:00,14.23,14.23,14.01,14.01,185986.0,13.8399,13.8399,13.6259,13.6259,185986.0
2022-06-23 11:05:00,14.0,14.07,13.97,14.07,149802.0,13.6162,13.6843,13.587,13.6843,149802.0
2022-06-23 11:10:00,14.07,14.27,14.04,14.23,48667.0,13.6843,13.8788,13.6551,13.8399,48667.0
2022-06-23 11:15:00,14.22,14.22,14.17,14.19,61434.0,13.8302,13.8302,13.7816,13.801,61434.0
2022-06-23 11:20:00,14.19,14.23,14.05,14.09,217443.0,13.801,13.8399,13.6649,13.7038,217443.0
2022-06-23 11:25:00,14.09,14.11,14.05,14.08,68605.0,13.7038,13.7232,13.6649,13.694,68605.0
2022-06-23 11:30:00,14.09,14.14,13.99,14.01,133049.0,13.7038,13.7524,13.6065,13.6259,133049.0
2022-06-23 11:35:00,14.01,14.01,13.88,13.88,88957.0,13.6259,13.6259,13.4995,13.4995,88957.0
2022-06-23 11:40:00,13.87,13.95,13.86,13.95,45376.0,13.4898,13.5676,13.4801,13.5676,45376.0
2022-06-23 11:45:00,13.95,13.99,13.9,13.98,66063.0,13.5676,13.6065,13.519,13.5968,66063.0
2022-06-23 11:50:00,13.98,14.01,13.96,13.96,44151.0,13.5968,13.6259,13.5773,13.5773,44151.0
2022-06-23 11:55:00,13.95,13.95,13.8,13.81,102445.0,13.5676,13.5676,13.4217,13.4314,102445.0
2022-06-23 12:00:00,13.8,13.82,13.61,13.62,197080.0,13.4217,13.4412,13.2369,13.2466,197080.0
2022-06-23 12:05:00,13.61,13.7,13.59,13.64,218495.0,13.2369,13.3244,13.2175,13.2661,218495.0
2022-06-23 12:10:00,13.64,13.71,13.59,13.69,61377.0,13.2661,13.3342,13.2175,13.3147,61377.0
2022-06-23 12:15:00,13.69,13.79,13.64,13.72,75958.0,13.3147,13.412,13.2661,13.3439,75958.0
2022-06-23 12:20:00,13.72,13.79,13.71,13.78,61829.0,13.3439,13.412,13.3342,13.4023,61829.0
2022-06-23 12:25:00,13.77,13.82,13.72,13.8,44858.0,13.3925,13.4412,13.3439,13.4217,44858.0
2022-06-23 12:30:00,13.8,13.82,13.69,13.69,33457.0,13.4217,13.4412,13.3147,13.3147,33457.0
2022-06-23 12:35:00,13.7,13.74,13.6,13.62,84752.0,13.3244,13.3634,13.2272,13.2466,84752.0
2022-06-23 12:40:00,13.61,13.7,13.57,13.63,67926.0,13.2369,13.3244,13.198,13.2564,67926.0
2022-06-23 12:45:00,13.62,13.62,13.5,13.51,170917.0,13.2466,13.2466,13.1299,13.1397,170917.0
2022-06-23 12:50:00,13.51,13.53,13.42,13.51,204381.0,13.1397,13.1591,13.0521,13.1397,204381.0
2022-06-23 12:55:00,13.5,13.55,13.48,13.49,66527.0,13.1299,13.1786,13.1105,13.1202,66527.0
2022-06-23 13:00:00,13.48,13.48,13.35,13.42,163272.0,13.1105,13.1105,12.984,13.0521,163272.0
2022-06-23 13:05:00,13.4,13.57,13.4,13.51,74350.0,13.0327,13.198,13.0327,13.1397,74350.0
2022-06-23 13:10:00,13.53,13.6,13.51,13.52,42814.0,13.1591,13.2272,13.1397,13.1494,42814.0
2022-06-23 13:15:00,13.52,13.55,13.51,13.55,22088.0,13.1494,13.1786,13.1397,13.1786,22088.0
2022-06-23 13:20:00,13.55,13.6,13.46,13.52,86815.0,13.1786,13.2272,13.091,13.1494,86815.0
2022-06-23 13:25:00,13.52,13.55,13.43,13.45,52867.0,13.1494,13.1786,13.0618,13.0813,52867.0
2022-06-23 13:30:00,13.46,13.52,13.43,13.49,20347.0,13.091,13.1494,13.0618,13.1202,20347.0
2022-06-23 13:35:00,13.5,13.53,13.4,13.44,35312.0,13.1299,13.1591,13.0327,13.0716,35312.0
2022-06-23 13:40:00,13.45,13.47,13.37,13.43,41058.0,13.0813,13.1008,13.0035,13.0618,41058.0
2022-06-23 13:45:00,13.42,13.49,13.41,13.47,21208.0,13.0521,13.1202,13.0424,13.1008,21208.0
2022-06-23 13:50:00,13.48,13.57,13.48,13.55,82314.0,13.1105,13.198,13.1105,13.1786,82314.0
2022-06-23 13:55:00,13.56,13.6,13.54,13.57,60608.0,13.1883,13.2272,13.1688,13.198,60608.0
2022-06-23 14:00:00,13.58,13.62,13.54,13.56,118835.0,13.2077,13.2466,13.1688,13.1883,118835.0
2022-06-23 14:05:00,13.55,13.59,13.55,13.59,325320.0,13.1786,13.2175,13.1786,13.2175,325320.0
2022-06-23 14:10:00,13.6,13.6,13.52,13.52,36838.0,13.2272,13.2272,13.1494,13.1494,36838.0
2022-06-23 14:15:00,13.53,13.54,13.48,13.5,32524.0,13.1591,13.1688,13.1105,13.1299,32524.0
2022-06-23 14:20:00,13.51,13.57,13.46,13.54,16412.0,13.1397,13.198,13.091,13.1688,16412.0
2022-06-23 14:25:00,13.55,13.63,13.55,13.61,48275.0,13.1786,13.2564,13.1786,13.2369,48275.0
2022-06-23 14:30:00,13.61,13.74,13.61,13.73,106020.0,13.2369,13.3634,13.2369,13.3536,106020.0
2022-06-23 14:35:00,13.73,13.76,13.66,13.72,62627.0,13.3536,13.3828,13.2855,13.3439,62627.0
2022-06-23 14:40:00,13.71,13.73,13.7,13.71,39316.0,13.3342,13.3536,13.3244,13.3342,39316.0
2022-06-23 14:45:00,13.71,13.71,13.65,13.68,60302.0,13.3342,13.3342,13.2758,13.305,60302.0
2022-06-23 14:50:00,13.68,13.7,13.67,13.7,11449.0,13.305,13.3244,13.2953,13.3244,11449.0
2022-06-23 14:55:00,13.69,13.7,13.66,13.69,13107.0,13.3147,13.3244,13.2855,13.3147,13107.0
2022-06-23 15:00:00,13.68,13.73,13.64,13.72,61312.0,13.305,13.3536,13.2661,13.3439,61312.0
2022-06-23 15:05:00,13.71,13.79,13.71,13.76,35972.0,13.3342,13.412,13.3342,13.3828,35972.0
2022-06-23 15:10:00,13.79,13.84,13.75,13.81,63085.0,13.412,13.4606,13.3731,13.4314,63085.0
2022-06-23 15:15:00,13.82,13.83,13.74,13.8,61052.0,13.4412,13.4509,13.3634,13.4217,61052.0
2022-06-23 15:20:00,13.8,13.8,13.75,13.75,30934.0,13.4217,13.4217,13.3731,13.3731,30934.0
2022-06-23 15:25:00,13.76,13.85,13.76,13.83,76014.0,13.3828,13.4703,13.3828,13.4509,76014.0
2022-06-23 15:30:00,13.83,13.96,13.83,13.96,71281.0,13.4509,13.5773,13.4509,13.5773,71281.0
2022-06-23 15:35:00,13.96,13.98,13.91,13.91,83910.0,13.5773,13.5968,13.5287,13.5287,83910.0
2022-06-23 15:40:00,13.91,14.01,13.9,13.94,127809.0,13.5287,13.6259,13.519,13.5579,127809.0
2022-06-23 15:45:00,13.94,14.01,13.94,14.0,512215.0,13.5579,13.6259,13.5579,13.6162,512215.0
2022-06-23 15:50:00,14.01,14.09,13.91,13.95,204523.0,13.6259,13.7038,13.5287,13.5676,204523.0
2022-06-23 15:55:00,13.95,14.01,13.94,13.99,139518.0,13.5676,13.6259,13.5579,13.6065,139518.0
2022-06-24 09:30:00,14.67,14.9,14.58,14.83,858033.0,14.2679,14.4916,14.1803,14.4235,858033.0
2022-06-24 09:35:00,14.84,14.85,14.6,14.7,392941.0,14.4332,14.4429,14.1998,14.297,392941.0
2022-06-24 09:40:00,14.67,14.87,14.67,14.84,634416.0,14.2679,14.4624,14.2679,14.4332,634416.0
2022-06-24 09:45:00,14.84,15.08,14.8,15.08,381323.0,14.4332,14.6666,14.3943,14.6666,381323.0
2022-06-24 09:50:00,15.07,15.26,15.06,15.15,411061.0,14.6569,14.8417,14.6472,14.7347,411061.0
2022-06-24 09:55:00,15.15,15.23,15.1,15.21,417918.0,14.7347,14.8125,14.6861,14.7931,417918.0
2022-06-24 10:00:00,15.2,15.72,15.2,15.53,711520.0,14.7833,15.2891,14.7833,15.1043,711520.0
2022-06-24 10:05:00,15.52,15.75,15.51,15.7,265396.0,15.0946,15.3183,15.0848,15.2696,265396.0
2022-06-24 10:10:00,15.7,15.81,15.66,15.8,287928.0,15.2696,15.3766,15.2307,15.3669,287928.0
2022-06-24 10:15:00,15.79,15.85,15.66,15.71,210071.0,15.3572,15.4155,15.2307,15.2793,210071.0
2022-06-24 10:20:00,15.71,15.81,15.71,15.75,212232.0,15.2793,15.3766,15.2793,15.3183,212232.0
2022-06-24 10:25:00,15.75,15.76,15.66,15.7,159376.0,15.3183,15.328,15.2307,15.2696,159376.0
2022-06-24 10:30:00,15.71,15.76,15.64,15.75,213586.0,15.2793,15.328,15.2113,15.3183,213586.0
2022-06-24 10:35:00,15.76,15.78,15.71,15.73,122078.0,15.328,15.3474,15.2793,15.2988,122078.0
2022-06-24 10:40:00,15.73,15.76,15.55,15.58,314074.0,15.2988,15.328,15.1237,15.1529,314074.0
2022-06-24 10:45:00,15.59,15.6,15.49,15.58,264127.0,15.1626,15.1724,15.0654,15.1529,264127.0
2022-06-24 10:50:00,15.59,15.6,15.48,15.53,172898.0,15.1626,15.1724,15.0557,15.1043,172898.0
2022-06-24 10:55:00,15.53,15.63,15.53,15.58,133245.0,15.1043,15.2015,15.1043,15.1529,133245.0
2022-06-24 11:00:00,15.58,15.69,15.56,15.68,97748.0,15.1529,15.2599,15.1335,15.2502,97748.0
2022-06-24 11:05:00,15.68,15.68,15.54,15.54,83709.0,15.2502,15.2502,15.114,15.114,83709.0
2022-06-24 11:10:00,15.54,15.55,15.38,15.38,106766.0,15.114,15.1237,14.9584,14.9584,106766.0
2022-06-24 11:15:00,15.38,15.38,15.28,15.28,294039.0,14.9584,14.9584,14.8611,14.8611,294039.0
2022-06-24 11:20:00,15.28,15.35,15.27,15.35,143397.0,14.8611,14.9292,14.8514,14.9292,143397.0
2022-06-24 11:25:00,15.35,15.49,15.34,15.48,210473.0,14.9292,15.0654,14.9195,15.0557,210473.0
2022-06-24 11:30:00,15.48,15.48,15.41,15.41,93464.0,15.0557,15.0557,14.9876,14.9876,93464.0
2022-06-24 11:35:00,15.4,15.47,15.39,15.46,57228.0,14.9778,15.0459,14.9681,15.0362,57228.0
2022-06-24 11:40:00,15.46,15.55,15.46,15.5,110963.0,15.0362,15.1237,15.0362,15.0751,110963.0
2022-06-24 11:45:00,15.49,15.51,15.44,15.48,52913.0,15.0654,15.0848,15.0167,15.0557,52913.0
2022-06-24 11:50:00,15.48,15.52,15.45,15.5,36567.0,15.0557,15.0946,15.0265,15.0751,36567.0
2022-06-24 11:55:00,15.49,15.55,15.45,15.55,45865.0,15.0654,15.1237,15.0265,15.1237,45865.0
2022-06-24 12:00:00,15.56,15.6,15.53,15.56,72004.0,15.1335,15.1724,15.1043,15.1335,72004.0
2022-06-24 12:05:00,15.54,15.55,15.5,15.5,36976.0,15.114,15.1237,15.0751,15.0751,36976.0
2022-06-24 12:10:00,15.49,15.51,15.43,15.48,34331.0,15.0654,15.0848,15.007,15.0557,34331.0
2022-06-24 12:15:00,15.47,15.56,15.47,15.55,146784.0,15.0459,15.1335,15.0459,15.1237,146784.0
2022-06-24 12:20:00,15.55,15.56,15.49,15.55,58589.0,15.1237,15.1335,15.0654,15.1237,58589.0
2022-06-24 12:25:00,15.56,15.56,15.5,15.53,34929.0,15.1335,15.1335,15.0751,15.1043,34929.0
2022-06-24 12:30:00,15.54,15.56,15.48,15.49,39084.0,15.114,15.1335,15.0557,15.0654,39084.0
2022-06-24 12:35:00,15.48,15.55,15.48,15.55,41257.0,15.0557,15.1237,15.0557,15.1237,41257.0
2022-06-24 12:40:00,15.55,15.69,15.55,15.67,88599.0,15.1237,15.2599,15.1237,15.2404,88599.0
2022-06-24 12:45:00,15.67,15.67,15.6,15.6,40383.0,15.2404,15.2404,15.1724,15.1724,40383.0
2022-06-24 12:50:00,15.62,15.66,15.61,15.64,53656.0,15.1918,15.2307,15.1821,15.2113,53656.0
2022-06-24 12:55:00,15.63,15.64,15.58,15.61,9370.0,15.2015,15.2113,15.1529,15.1821,9370.0
2022-06-24 13:00:00,15.6,15.66,15.59,15.59,51139.0,15.1724,15.2307,15.1626,15.1626,51139.0
2022-06-24 13:05:00,15.6,15.63,15.58,15.62,12011.0,15.1724,15.2015,15.1529,15.1918,12011.0
2022-06-24 13:10:00,15.63,15.64,15.61,15.63,9752.0,15.2015,15.2113,15.1821,15.2015,9752.0
2022-06-24 13:15:00,15.63,15.64,15.59,15.59,42265.0,15.2015,15.2113,15.1626,15.1626,42265.0
2022-06-24 13:20:00,15.6,15.62,15.57,15.57,28907.0,15.1724,15.1918,15.1432,15.1432,28907.0
2022-06-24 13:25:00,15.56,15.57,15.51,15.52,32123.0,15.1335,15.1432,15.0848,15.0946,32123.0
2022-06-24 13:30:00,15.51,15.55,15.48,15.55,77174.0,15.0848,15.1237,15.0557,15.1237,77174.0
2022-06-24 13:35:00,15.55,15.55,15.48,15.48,30390.0,15.1237,15.1237,15.0557,15.0557,30390.0
2022-06-24 13:40:00,15.46,15.49,15.44,15.48,33535.0,15.0362,15.0654,15.0167,15.0557,33535.0
2022-06-24 13:45:00,15.46,15.46,15.43,15.44,47821.0,15.0362,15.0362,15.007,15.0167,47821.0
2022-06-24 13:50:00,15.44,15.49,15.42,15.43,60794.0,15.0167,15.0654,14.9973,15.007,60794.0
2022-06-24 13:55:00,15.42,15.47,15.41,15.44,58914.0,14.9973,15.0459,14.9876,15.0167,58914.0
2022-06-24 14:00:00,15.45,15.46,15.43,15.43,29883.0,15.0265,15.0362,15.007,15.007,29883.0
2022-06-24 14:05:00,15.43,15.44,15.37,15.37,79681.0,15.007,15.0167,14.9487,14.9487,79681.0
2022-06-24 14:10:00,15.38,15.45,15.38,15.44,39091.0,14.9584,15.0265,14.9584,15.0167,39091.0
2022-06-24 14:15:00,15.45,15.48,15.45,15.48,26257.0,15.0265,15.0557,15.0265,15.0557,26257.0
2022-06-24 14:20:00,15.48,15.48,15.45,15.47,27033.0,15.0557,15.0557,15.0265,15.0459,27033.0
2022-06-24 14:25:00,15.48,15.53,15.48,15.51,61688.0,15.0557,15.1043,15.0557,15.0848,61688.0
2022-06-24 14:30:00,15.51,15.54,15.51,15.53,34408.0,15.0848,15.114,15.0848,15.1043,34408.0
2022-06-24 14:35:00,15.53,15.53,15.49,15.5,27790.0,15.1043,15.1043,15.0654,15.0751,27790.0
2022-06-24 14:40:00,15.5,15.54,15.49,15.54,37998.0,15.0751,15.114,15.0654,15.114,37998.0
2022-06-24 14:45:00,15.54,15.6,15.54,15.6,84732.0,15.114,15.1724,15.114,15.1724,84732.0
2022-06-24 14:50:00,15.6,15.6,15.54,15.57,63124.0,15.1724,15.1724,15.114,15.1432,63124.0
2022-06-24 14:55:00,15.56,15.57,15.54,15.57,31711.0,15.1335,15.1432,15.114,15.1432,31711.0
2022-06-24 15:00:00,15.57,15.58,15.53,15.57,30427.0,15.1432,15.1529,15.1043,15.1432,30427.0
2022-06-24 15:05:00,15.57,15.57,15.53,15.54,40750.0,15.1432,15.1432,15.1043,15.114,40750.0
2022-06-24 15:10:00,15.53,15.53,15.47,15.5,52917.0,15.1043,15.1043,15.0459,15.0751,52917.0
2022-06-24 15:15:00,15.51,15.51,15.46,15.47,43503.0,15.0848,15.0848,15.0362,15.0459,43503.0
2022-06-24 15:20:00,15.47,15.5,15.47,15.49,25329.0,15.0459,15.0751,15.0459,15.0654,25329.0
2022-06-24 15:25:00,15.48,15.48,15.43,15.47,63567.0,15.0557,15.0557,15.007,15.0459,63567.0
2022-06-24 15:30:00,15.48,15.48,15.38,15.39,76413.0,15.0557,15.0557,14.9584,14.9681,76413.0
2022-06-24 15:35:00,15.38,15.44,15.36,15.44,80150.0,14.9584,15.0167,14.9389,15.0167,80150.0
2022-06-24 15:40:00,15.44,15.48,15.43,15.46,73093.0,15.0167,15.0557,15.007,15.0362,73093.0
2022-06-24 15:45:00,15.45,15.49,15.43,15.45,136959.0,15.0265,15.0654,15.007,15.0265,136959.0
2022-06-24 15:50:00,15.46,15.72,15.46,15.7,444436.0,15.0362,15.2891,15.0362,15.2696,444436.0
2022-06-24 15:55:00,15.71,15.85,15.71,15.85,545180.0,15.2793,15.4155,15.2793,15.4155,545180.0
2022-06-27 09:30:00,16.31,16.43,15.93,15.95,792956.0,15.8629,15.9796,15.4933,15.5128,792956.0
2022-06-27 09:35:00,15.94,16.01,15.71,15.87,408452.0,15.503,15.5711,15.2793,15.435,408452.0
2022-06-27 09:40:00,15.87,15.87,15.57,15.71,326547.0,15.435,15.435,15.1432,15.2793,326547.0
2022-06-27 09:45:00,15.7,15.7,15.38,15.45,193238.0,15.2696,15.2696,14.9584,15.0265,193238.0
2022-06-27 09:50:00,15.44,15.79,15.43,15.77,130041.0,15.0167,15.3572,15.007,15.3377,130041.0
2022-06-27 09:55:00,15.77,15.8,15.63,15.65,164360.0,15.3377,15.3669,15.2015,15.221,164360.0
2022-06-27 10:00:00,15.65,15.95,15.63,15.89,284563.0,15.221,15.5128,15.2015,15.4544,284563.0
2022-06-27 10:05:00,15.88,15.91,15.61,15.72,100410.0,15.4447,15.4739,15.1821,15.2891,100410.0
2022-06-27 10:10:00,15.74,15.78,15.58,15.63,77824.0,15.3085,15.3474,15.1529,15.2015,77824.0
2022-06-27 10:15:00,15.66,15.72,15.5,15.64,126078.0,15.2307,15.2891,15.0751,15.2113,126078.0
2022-06-27 10:20:00,15.64,15.74,15.63,15.72,102199.0,15.2113,15.3085,15.2015,15.2891,102199.0
2022-06-27 10:25:00,15.71,15.79,15.62,15.68,39344.0,15.2793,15.3572,15.1918,15.2502,39344.0
2022-06-27 10:30:00,15.65,15.94,15.64,15.93,79465.0,15.221,15.503,15.2113,15.4933,79465.0
2022-06-27 10:35:00,15.92,15.96,15.82,15.9,87335.0,15.4836,15.5225,15.3863,15.4641,87335.0
2022-06-27 10:40:00,15.9,16.05,15.88,16.02,172264.0,15.4641,15.61,15.4447,15.5809,172264.0
2022-06-27 10:45:00,16.02,16.13,15.98,16.13,242592.0,15.5809,15.6878,15.5419,15.6878,242592.0
2022-06-27 10:50:00,16.13,16.24,16.13,16.22,104859.0,15.6878,15.7948,15.6878,15.7754,104859.0
2022-06-27 10:55:00,16.22,16.35,16.21,16.22,163743.0,15.7754,15.9018,15.7656,15.7754,163743.0
2022-06-27 11:00:00,16.23,16.25,16.13,16.17,91508.0,15.7851,15.8045,15.6878,15.7267,91508.0
2022-06-27 11:05:00,16.15,16.16,16.05,16.06,78882.0,15.7073,15.717,15.61,15.6198,78882.0
2022-06-27 11:10:00,16.04,16.14,16.02,16.07,46356.0,15.6003,15.6976,15.5809,15.6295,46356.0
2022-06-27 11:15:00,16.08,16.18,16.05,16.13,76455.0,15.6392,15.7365,15.61,15.6878,76455.0
2022-06-27 11:20:00,16.13,16.3,16.1,16.29,84427.0,15.6878,15.8532,15.6587,15.8434,84427.0
2022-06-27 11:25:00,16.31,16.36,16.31,16.32,50474.0,15.8629,15.9115,15.8629,15.8726,50474.0
2022-06-27 11:30:00,16.32,16.32,16.23,16.25,43086.0,15.8726,15.8726,15.7851,15.8045,43086.0
2022-06-27 11:35:00,16.23,16.27,16.17,16.25,63200.0,15.7851,15.824,15.7267,15.8045,63200.0
2022-06-27 11:40:00,16.25,16.39,16.24,16.37,60331.0,15.8045,15.9407,15.7948,15.9213,60331.0
2022-06-27 11:45:00,16.38,16.45,16.33,16.35,67266.0,15.931,15.9991,15.8824,15.9018,67266.0
2022-06-27 11:50:00,16.32,16.36,16.29,16.29,37790.0,15.8726,15.9115,15.8434,15.8434,37790.0
2022-06-27 11:55:00,16.28,16.32,16.21,16.25,67685.0,15.8337,15.8726,15.7656,15.8045,67685.0
2022-06-27 12:00:00,16.25,16.27,16.09,16.13,95704.0,15.8045,15.824,15.6489,15.6878,95704.0
2022-06-27 12:05:00,16.13,16.13,16.07,16.1,49233.0,15.6878,15.6878,15.6295,15.6587,49233.0
2022-06-27 12:10:00,16.09,16.17,16.06,16.13,38233.0,15.6489,15.7267,15.6198,15.6878,38233.0
2022-06-27 12:15:00,16.12,16.14,16.06,16.13,26602.0,15.6781,15.6976,15.6198,15.6878,26602.0
2022-06-27 12:20:00,16.13,16.15,16.04,16.04,42023.0,15.6878,15.7073,15.6003,15.6003,42023.0
2022-06-27 12:25:00,16.03,16.04,15.96,15.98,70817.0,15.5906,15.6003,15.5225,15.5419,70817.0
2022-06-27 12:30:00,15.97,15.97,15.88,15.93,47392.0,15.5322,15.5322,15.4447,15.4933,47392.0
2022-06-27 12:35:00,15.92,16.0,15.9,16.0,39848.0,15.4836,15.5614,15.4641,15.5614,39848.0
2022-06-27 12:40:00,15.98,16.06,15.96,16.06,80894.0,15.5419,15.6198,15.5225,15.6198,80894.0
2022-06-27 12:45:00,16.07,16.11,16.01,16.11,25219.0,15.6295,15.6684,15.5711,15.6684,25219.0
2022-06-27 12:50:00,16.09,16.13,16.08,16.13,29302.0,15.6489,15.6878,15.6392,15.6878,29302.0
2022-06-27 12:55:00,16.14,16.19,16.12,16.19,74632.0,15.6976,15.7462,15.6781,15.7462,74632.0
2022-06-27 13:00:00,16.2,16.21,16.06,16.12,55335.0,15.7559,15.7656,15.6198,15.6781,55335.0
2022-06-27 13:05:00,16.12,16.12,16.03,16.11,33073.0,15.6781,15.6781,15.5906,15.6684,33073.0
2022-06-27 13:10:00,16.12,16.21,16.12,16.17,31695.0,15.6781,15.7656,15.6781,15.7267,31695.0
2022-06-27 13:15:00,16.16,16.2,16.1,16.15,25045.0,15.717,15.7559,15.6587,15.7073,25045.0
2022-06-27 13:20:00,16.17,16.19,16.11,16.16,34402.0,15.7267,15.7462,15.6684,15.717,34402.0
2022-06-27 13:25:00,16.17,16.17,16.09,16.11,23890.0,15.7267,15.7267,15.6489,15.6684,23890.0
2022-06-27 13:30:00,16.1,16.11,16.02,16.03,19875.0,15.6587,15.6684,15.5809,15.5906,19875.0
2022-06-27 13:35:00,16.01,16.03,15.98,16.02,37240.0,15.5711,15.5906,15.5419,15.5809,37240.0
2022-06-27 13:40:00,16.02,16.04,15.94,15.96,36282.0,15.5809,15.6003,15.503,15.5225,36282.0
2022-06-27 13:45:00,15.96,15.97,15.87,15.91,39300.0,15.5225,15.5322,15.435,15.4739,39300.0
2022-06-27 13:50:00,15.93,15.97,15.91,15.95,44032.0,15.4933,15.5322,15.4739,15.5128,44032.0
2022-06-27 13:55:00,15.94,15.98,15.93,15.95,37199.0,15.503,15.5419,15.4933,15.5128,37199.0
2022-06-27 14:00:00,15.95,16.01,15.9,15.99,45178.0,15.5128,15.5711,15.4641,15.5517,45178.0
2022-06-27 14:05:00,15.98,16.01,15.93,15.99,21705.0,15.5419,15.5711,15.4933,15.5517,21705.0
2022-06-27 14:10:00,15.99,16.04,15.95,15.98,59316.0,15.5517,15.6003,15.5128,15.5419,59316.0
2022-06-27 14:15:00,15.98,16.1,15.98,16.09,38531.0,15.5419,15.6587,15.5419,15.6489,38531.0
2022-06-27 14:20:00,16.09,16.11,16.07,16.08,40813.0,15.6489,15.6684,15.6295,15.6392,40813.0
2022-06-27 14:25:00,16.06,16.07,16.01,16.03,40658.0,15.6198,15.6295,15.5711,15.5906,40658.0
2022-06-27 14:30:00,16.04,16.09,16.0,16.08,30040.0,15.6003,15.6489,15.5614,15.6392,30040.0
2022-06-27 14:35:00,16.07,16.17,16.07,16.14,46076.0,15.6295,15.7267,15.6295,15.6976,46076.0
2022-06-27 14:40:00,16.13,16.14,16.08,16.1,18537.0,15.6878,15.6976,15.6392,15.6587,18537.0
2022-06-27 14:45:00,16.1,16.16,16.06,16.14,36756.0,15.6587,15.717,15.6198,15.6976,36756.0
2022-06-27 14:50:00,16.13,16.14,16.05,16.08,15217.0,15.6878,15.6976,15.61,15.6392,15217.0
2022-06-27 14:55:00,16.08,16.09,16.0,16.01,31007.0,15.6392,15.6489,15.5614,15.5711,31007.0
2022-06-27 15:00:00,16.0,16.02,15.85,15.86,68776.0,15.5614,15.5809,15.4155,15.4252,68776.0
2022-06-27 15:05:00,15.85,15.91,15.79,15.89,121013.0,15.4155,15.4739,15.3572,15.4544,121013.0
2022-06-27 15:10:00,15.89,16.01,15.89,16.01,38950.0,15.4544,15.5711,15.4544,15.5711,38950.0
2022-06-27 15:15:00,16.01,16.05,15.98,16.03,45661.0,15.5711,15.61,15.5419,15.5906,45661.0
2022-06-27 15:20:00,16.01,16.03,15.93,15.93,48773.0,15.5711,15.5906,15.4933,15.4933,48773.0
2022-06-27 15:25:00,15.93,15.99,15.91,15.94,28739.0,15.4933,15.5517,15.4739,15.503,28739.0
2022-06-27 15:30:00,15.93,15.93,15.88,15.88,37833.0,15.4933,15.4933,15.4447,15.4447,37833.0
2022-06-27 15:35:00,15.87,15.87,15.77,15.79,68383.0,15.435,15.435,15.3377,15.3572,68383.0
2022-06-27 15:40:00,15.8,15.94,15.79,15.93,65412.0,15.3669,15.503,15.3572,15.4933,65412.0
2022-06-27 15:45:00,15.93,15.97,15.8,15.86,86300.0,15.4933,15.5322,15.3669,15.4252,86300.0
2022-06-27 15:50:00,15.86,15.86,15.62,15.66,134550.0,15.4252,15.4252,15.1918,15.2307,134550.0
2022-06-27 15:55:00,15.66,15.8,15.65,15.79,122188.0,15.2307,15.3669,15.221,15.3572,122188.0
2022-06-28 09:30:00,15.99,16.39,15.83,16.28,567523.0,15.5517,15.9407,15.3961,15.8337,567523.0
2022-06-28 09:35:00,16.28,16.38,16.12,16.29,173223.0,15.8337,15.931,15.6781,15.8434,173223.0
2022-06-28 09:40:00,16.27,16.45,16.25,16.45,264046.0,15.824,15.9991,15.8045,15.9991,264046.0
2022-06-28 09:45:00,16.46,16.47,16.33,16.46,124735.0,16.0088,16.0185,15.8824,16.0088,124735.0
2022-06-28 09:50:00,16.47,16.57,16.41,16.55,160947.0,16.0185,16.1158,15.9602,16.0963,160947.0
2022-06-28 09:55:00,16.54,16.56,16.24,16.32,134438.0,16.0866,16.106,15.7948,15.8726,134438.0
2022-06-28 10:00:00,16.31,16.45,16.15,16.19,155730.0,15.8629,15.9991,15.7073,15.7462,155730.0
2022-06-28 10:05:00,16.18,16.2,15.99,16.12,170634.0,15.7365,15.7559,15.5517,15.6781,170634.0
2022-06-28 10:10:00,16.12,16.24,16.11,16.21,78872.0,15.6781,15.7948,15.6684,15.7656,78872.0
2022-06-28 10:15:00,16.2,16.25,16.04,16.04,85359.0,15.7559,15.8045,15.6003,15.6003,85359.0
2022-06-28 10:20:00,16.03,16.07,15.9,16.0,142468.0,15.5906,15.6295,15.4641,15.5614,142468.0
2022-06-28 10:25:00,16.01,16.07,15.97,16.02,85561.0,15.5711,15.6295,15.5322,15.5809,85561.0
2022-06-28 10:30:00,16.01,16.02,15.7,15.75,266558.0,15.5711,15.5809,15.2696,15.3183,266558.0
2022-06-28 10:35:00,15.74,15.88,15.72,15.85,110418.0,15.3085,15.4447,15.2891,15.4155,110418.0
2022-06-28 10:40:00,15.87,15.87,15.71,15.84,118335.0,15.435,15.435,15.2793,15.4058,118335.0
2022-06-28 10:45:00,15.83,15.83,15.54,15.6,158514.0,15.3961,15.3961,15.114,15.1724,158514.0
2022-06-28 10:50:00,15.6,15.63,15.5,15.54,96414.0,15.1724,15.2015,15.0751,15.114,96414.0
2022-06-28 10:55:00,15.54,15.71,15.54,15.64,70451.0,15.114,15.2793,15.114,15.2113,70451.0
2022-06-28 11:00:00,15.64,15.73,15.59,15.67,79445.0,15.2113,15.2988,15.1626,15.2404,79445.0
2022-06-28 11:05:00,15.68,15.68,15.6,15.62,34126.0,15.2502,15.2502,15.1724,15.1918,34126.0
2022-06-28 11:10:00,15.64,15.68,15.58,15.6,60110.0,15.2113,15.2502,15.1529,15.1724,60110.0
2022-06-28 11:15:00,15.6,15.6,15.44,15.47,114391.0,15.1724,15.1724,15.0167,15.0459,114391.0
2022-06-28 11:20:00,15.48,15.48,15.25,15.26,178510.0,15.0557,15.0557,14.832,14.8417,178510.0
2022-06-28 11:25:00,15.27,15.31,15.13,15.13,118018.0,14.8514,14.8903,14.7152,14.7152,118018.0
2022-06-28 11:30:00,15.13,15.24,15.07,15.23,115263.0,14.7152,14.8222,14.6569,14.8125,115263.0
2022-06-28 11:35:00,15.23,15.23,15.05,15.07,108843.0,14.8125,14.8125,14.6374,14.6569,108843.0
2022-06-28 11:40:00,15.07,15.1,14.9,14.92,197572.0,14.6569,14.6861,14.4916,14.511,197572.0
2022-06-28 11:45:00,14.92,14.99,14.83,14.91,134119.0,14.511,14.5791,14.4235,14.5013,134119.0
2022-06-28 11:50:00,14.91,14.92,14.77,14.78,162305.0,14.5013,14.511,14.3651,14.3748,162305.0
2022-06-28 11:55:00,14.78,14.85,14.74,14.78,87390.0,14.3748,14.4429,14.3359,14.3748,87390.0
2022-06-28 12:00:00,14.78,14.79,14.63,14.65,111597.0,14.3748,14.3846,14.229,14.2484,111597.0
2022-06-28 12:05:00,14.65,14.77,14.65,14.74,59824.0,14.2484,14.3651,14.2484,14.3359,59824.0
2022-06-28 12:10:00,14.73,14.87,14.72,14.85,141151.0,14.3262,14.4624,14.3165,14.4429,141151.0
2022-06-28 12:15:00,14.84,14.99,14.82,14.97,237438.0,14.4332,14.5791,14.4137,14.5596,237438.0
2022-06-28 12:20:00,14.97,15.16,14.94,15.1,190296.0,14.5596,14.7444,14.5305,14.6861,190296.0
2022-06-28 12:25:00,15.1,15.19,15.06,15.19,102647.0,14.6861,14.7736,14.6472,14.7736,102647.0
2022-06-28 12:30:00,15.19,15.19,15.01,15.02,80133.0,14.7736,14.7736,14.5985,14.6083,80133.0
2022-06-28 12:35:00,15.01,15.21,15.01,15.21,82859.0,14.5985,14.7931,14.5985,14.7931,82859.0
2022-06-28 12:40:00,15.2,15.31,15.19,15.3,99702.0,14.7833,14.8903,14.7736,14.8806,99702.0
2022-06-28 12:45:00,15.29,15.36,15.24,15.27,165392.0,14.8709,14.9389,14.8222,14.8514,165392.0
2022-06-28 12:50:00,15.27,15.28,15.12,15.12,55334.0,14.8514,14.8611,14.7055,14.7055,55334.0
2022-06-28 12:55:00,15.12,15.21,15.12,15.13,63427.0,14.7055,14.7931,14.7055,14.7152,63427.0
2022-06-28 13:00:00,15.13,15.13,14.99,15.05,83296.0,14.7152,14.7152,14.5791,14.6374,83296.0
2022-06-28 13:05:00,15.06,15.06,14.88,14.88,131598.0,14.6472,14.6472,14.4721,14.4721,131598.0
2022-06-28 13:10:00,14.87,14.91,14.81,14.88,39397.0,14.4624,14.5013,14.404,14.4721,39397.0
2022-06-28 13:15:00,14.87,14.94,14.87,14.87,45845.0,14.4624,14.5305,14.4624,14.4624,45845.0
2022-06-28 13:20:00,14.87,14.89,14.76,14.89,95236.0,14.4624,14.4818,14.3554,14.4818,95236.0
2022-06-28 13:25:00,14.88,14.99,14.84,14.96,57351.0,14.4721,14.5791,14.4332,14.5499,57351.0
2022-06-28 13:30:00,14.96,15.0,14.89,14.92,85153.0,14.5499,14.5888,14.4818,14.511,85153.0
2022-06-28 13:35:00,14.91,14.94,14.85,14.88,48411.0,14.5013,14.5305,14.4429,14.4721,48411.0
2022-06-28 13:40:00,14.86,15.0,14.85,14.95,84940.0,14.4526,14.5888,14.4429,14.5402,84940.0
2022-06-28 13:45:00,14.95,15.02,14.95,15.02,21638.0,14.5402,14.6083,14.5402,14.6083,21638.0
2022-06-28 13:50:00,15.03,15.06,14.96,14.97,31487.0,14.618,14.6472,14.5499,14.5596,31487.0
2022-06-28 13:55:00,14.96,15.02,14.95,14.95,15549.0,14.5499,14.6083,14.5402,14.5402,15549.0
2022-06-28 14:00:00,14.95,15.09,14.93,14.99,33066.0,14.5402,14.6763,14.5207,14.5791,33066.0
2022-06-28 14:05:00,14.97,15.01,14.89,14.92,55130.0,14.5596,14.5985,14.4818,14.511,55130.0
2022-06-28 14:10:00,14.92,14.93,14.81,14.83,38811.0,14.511,14.5207,14.404,14.4235,38811.0
2022-06-28 14:15:00,14.83,14.87,14.8,14.81,49002.0,14.4235,14.4624,14.3943,14.404,49002.0
2022-06-28 14:20:00,14.79,14.84,14.79,14.79,31724.0,14.3846,14.4332,14.3846,14.3846,31724.0
2022-06-28 14:25:00,14.79,14.85,14.79,14.85,54556.0,14.3846,14.4429,14.3846,14.4429,54556.0
2022-06-28 14:30:00,14.84,14.84,14.71,14.71,53447.0,14.4332,14.4332,14.3068,14.3068,53447.0
2022-06-28 14:35:00,14.72,14.72,14.66,14.67,73112.0,14.3165,14.3165,14.2581,14.2679,73112.0
2022-06-28 14:40:00,14.67,14.72,14.63,14.72,49249.0,14.2679,14.3165,14.229,14.3165,49249.0
2022-06-28 14:45:00,14.72,14.86,14.71,14.85,68772.0,14.3165,14.4526,14.3068,14.4429,68772.0
2022-06-28 14:50:00,14.84,14.84,14.78,14.79,38121.0,14.4332,14.4332,14.3748,14.3846,38121.0
2022-06-28 14:55:00,14.8,14.83,14.74,14.74,29277.0,14.3943,14.4235,14.3359,14.3359,29277.0
2022-06-28 15:00:00,14.74,14.8,14.63,14.64,80950.0,14.3359,14.3943,14.229,14.2387,80950.0
2022-06-28 15:05:00,14.65,14.65,14.54,14.63,142919.0,14.2484,14.2484,14.1414,14.229,142919.0
2022-06-28 15:10:00,14.64,14.67,14.6,14.65,29186.0,14.2387,14.2679,14.1998,14.2484,29186.0
2022-06-28 15:15:00,14.63,14.74,14.62,14.72,55101.0,14.229,14.3359,14.2192,14.3165,55101.0
2022-06-28 15:20:00,14.7,14.74,14.66,14.74,33881.0,14.297,14.3359,14.2581,14.3359,33881.0
2022-06-28 15:25:00,14.74,14.75,14.63,14.69,61495.0,14.3359,14.3457,14.229,14.2873,61495.0
2022-06-28 15:30:00,14.68,14.74,14.66,14.67,46309.0,14.2776,14.3359,14.2581,14.2679,46309.0
2022-06-28 15:35:00,14.68,14.72,14.65,14.72,176313.0,14.2776,14.3165,14.2484,14.3165,176313.0
2022-06-28 15:40:00,14.72,14.73,14.64,14.67,103586.0,14.3165,14.3262,14.2387,14.2679,103586.0
2022-06-28 15:45:00,14.66,14.7,14.6,14.61,129324.0,14.2581,14.297,14.1998,14.2095,129324.0
2022-06-28 15:50:00,14.62,14.69,14.55,14.65,150546.0,14.2192,14.2873,14.1511,14.2484,150546.0
2022-06-28 15:55:00,14.66,14.66,14.52,14.54,309644.0,14.2581,14.2581,14.122,14.1414,309644.0
2022-06-29 09:30:00,13.95,14.03,13.45,13.46,1264620.0,13.5676,13.6454,13.0813,13.091,1264620.0
2022-06-29 09:35:00,13.45,13.59,13.35,13.35,488530.0,13.0813,13.2175,12.984,12.984,488530.0
2022-06-29 09:40:00,13.34,13.49,13.27,13.32,353613.0,12.9743,13.1202,12.9062,12.9549,353613.0
2022-06-29 09:45:00,13.31,13.55,13.27,13.51,238709.0,12.9451,13.1786,12.9062,13.1397,238709.0
2022-06-29 09:50:00,13.5,13.87,13.46,13.69,270567.0,13.1299,13.4898,13.091,13.3147,270567.0
2022-06-29 09:55:00,13.69,13.77,13.5,13.55,325645.0,13.3147,13.3925,13.1299,13.1786,325645.0
2022-06-29 10:00:00,13.56,13.84,13.5,13.75,334772.0,13.1883,13.4606,13.1299,13.3731,334772.0
2022-06-29 10:05:00,13.75,13.75,13.54,13.55,179559.0,13.3731,13.3731,13.1688,13.1786,179559.0
2022-06-29 10:10:00,13.55,13.61,13.42,13.42,335151.0,13.1786,13.2369,13.0521,13.0521,335151.0
2022-06-29 10:15:00,13.41,13.44,13.14,13.2,454157.0,13.0424,13.0716,12.7798,12.8382,454157.0
2022-06-29 10:20:00,13.19,13.36,13.19,13.36,142245.0,12.8284,12.9938,12.8284,12.9938,142245.0
2022-06-29 10:25:00,13.35,13.56,13.34,13.48,207766.0,12.984,13.1883,12.9743,13.1105,207766.0
2022-06-29 10:30:00,13.48,13.67,13.4,13.54,212038.0,13.1105,13.2953,13.0327,13.1688,212038.0
2022-06-29 10:35:00,13.54,13.55,13.34,13.5,154092.0,13.1688,13.1786,12.9743,13.1299,154092.0
2022-06-29 10:40:00,13.5,13.73,13.48,13.71,122651.0,13.1299,13.3536,13.1105,13.3342,122651.0
2022-06-29 10:45:00,13.73,13.78,13.56,13.59,287347.0,13.3536,13.4023,13.1883,13.2175,287347.0
2022-06-29 10:50:00,13.6,13.71,13.52,13.61,75216.0,13.2272,13.3342,13.1494,13.2369,75216.0
2022-06-29 10:55:00,13.61,13.63,13.48,13.48,76654.0,13.2369,13.2564,13.1105,13.1105,76654.0
2022-06-29 11:00:00,13.47,13.49,13.38,13.38,169832.0,13.1008,13.1202,13.0132,13.0132,169832.0
2022-06-29 11:05:00,13.37,13.41,13.26,13.36,276523.0,13.0035,13.0424,12.8965,12.9938,276523.0
2022-06-29 11:10:00,13.36,13.42,13.29,13.32,79640.0,12.9938,13.0521,12.9257,12.9549,79640.0
2022-06-29 11:15:00,13.34,13.41,13.27,13.29,69578.0,12.9743,13.0424,12.9062,12.9257,69578.0
2022-06-29 11:20:00,13.31,13.31,13.17,13.24,264704.0,12.9451,12.9451,12.809,12.8771,264704.0
2022-06-29 11:25:00,13.25,13.37,13.22,13.35,132403.0,12.8868,13.0035,12.8576,12.984,132403.0
2022-06-29 11:30:00,13.36,13.46,13.28,13.45,130566.0,12.9938,13.091,12.916,13.0813,130566.0
2022-06-29 11:35:00,13.45,13.52,13.43,13.44,175328.0,13.0813,13.1494,13.0618,13.0716,175328.0
2022-06-29 11:40:00,13.44,13.48,13.35,13.35,82261.0,13.0716,13.1105,12.984,12.984,82261.0
2022-06-29 11:45:00,13.36,13.44,13.32,13.36,76983.0,12.9938,13.0716,12.9549,12.9938,76983.0
2022-06-29 11:50:00,13.36,13.42,13.34,13.39,37921.0,12.9938,13.0521,12.9743,13.0229,37921.0
2022-06-29 11:55:00,13.38,13.4,13.33,13.38,49121.0,13.0132,13.0327,12.9646,13.0132,49121.0
2022-06-29 12:00:00,13.38,13.4,13.3,13.33,73632.0,13.0132,13.0327,12.9354,12.9646,73632.0
2022-06-29 12:05:00,13.33,13.35,13.24,13.24,99658.0,12.9646,12.984,12.8771,12.8771,99658.0
2022-06-29 12:10:00,13.25,13.27,13.18,13.22,194249.0,12.8868,12.9062,12.8187,12.8576,194249.0
2022-06-29 12:15:00,13.21,13.28,13.21,13.26,78925.0,12.8479,12.916,12.8479,12.8965,78925.0
2022-06-29 12:20:00,13.27,13.3,13.13,13.13,239305.0,12.9062,12.9354,12.7701,12.7701,239305.0
2022-06-29 12:25:00,13.13,13.14,13.06,13.06,256742.0,12.7701,12.7798,12.702,12.702,256742.0
2022-06-29 12:30:00,13.06,13.09,13.04,13.06,195973.0,12.702,12.7312,12.6825,12.702,195973.0
2022-06-29 12:35:00,13.06,13.25,13.06,13.2,172029.0,12.702,12.8868,12.702,12.8382,172029.0
2022-06-29 12:40:00,13.2,13.24,13.19,13.24,74447.0,12.8382,12.8771,12.8284,12.8771,74447.0
2022-06-29 12:45:00,13.24,13.3,13.21,13.24,70703.0,12.8771,12.9354,12.8479,12.8771,70703.0
2022-06-29 12:50:00,13.23,13.3,13.2,13.27,79594.0,12.8673,12.9354,12.8382,12.9062,79594.0
2022-06-29 12:55:00,13.27,13.37,13.24,13.36,111299.0,12.9062,13.0035,12.8771,12.9938,111299.0
2022-06-29 13:00:00,13.35,13.38,13.3,13.32,122416.0,12.984,13.0132,12.9354,12.9549,122416.0
2022-06-29 13:05:00,13.33,13.41,13.28,13.4,95231.0,12.9646,13.0424,12.916,13.0327,95231.0
2022-06-29 13:10:00,13.41,13.43,13.23,13.23,80626.0,13.0424,13.0618,12.8673,12.8673,80626.0
2022-06-29 13:15:00,13.23,13.25,13.22,13.24,19162.0,12.8673,12.8868,12.8576,12.8771,19162.0
2022-06-29 13:20:00,13.23,13.25,13.21,13.22,31758.0,12.8673,12.8868,12.8479,12.8576,31758.0
2022-06-29 13:25:00,13.22,13.36,13.22,13.33,67196.0,12.8576,12.9938,12.8576,12.9646,67196.0
2022-06-29 13:30:00,13.33,13.34,13.27,13.31,35645.0,12.9646,12.9743,12.9062,12.9451,35645.0
2022-06-29 13:35:00,13.32,13.4,13.32,13.39,67963.0,12.9549,13.0327,12.9549,13.0229,67963.0
2022-06-29 13:40:00,13.39,13.41,13.38,13.4,24827.0,13.0229,13.0424,13.0132,13.0327,24827.0
2022-06-29 13:45:00,13.41,13.41,13.38,13.38,18991.0,13.0424,13.0424,13.0132,13.0132,18991.0
2022-06-29 13:50:00,13.39,13.43,13.38,13.4,30424.0,13.0229,13.0618,13.0132,13.0327,30424.0
2022-06-29 13:55:00,13.4,13.49,13.4,13.49,43867.0,13.0327,13.1202,13.0327,13.1202,43867.0
2022-06-29 14:00:00,13.48,13.55,13.46,13.55,75265.0,13.1105,13.1786,13.091,13.1786,75265.0
2022-06-29 14:05:00,13.55,13.61,13.54,13.56,60693.0,13.1786,13.2369,13.1688,13.1883,60693.0
2022-06-29 14:10:00,13.56,13.56,13.5,13.5,54107.0,13.1883,13.1883,13.1299,13.1299,54107.0
2022-06-29 14:15:00,13.5,13.55,13.49,13.52,26258.0,13.1299,13.1786,13.1202,13.1494,26258.0
2022-06-29 14:20:00,13.51,13.51,13.46,13.48,58561.0,13.1397,13.1397,13.091,13.1105,58561.0
2022-06-29 14:25:00,13.48,13.51,13.44,13.5,52627.0,13.1105,13.1397,13.0716,13.1299,52627.0
2022-06-29 14:30:00,13.5,13.51,13.41,13.44,61414.0,13.1299,13.1397,13.0424,13.0716,61414.0
2022-06-29 14:35:00,13.44,13.44,13.37,13.38,31509.0,13.0716,13.0716,13.0035,13.0132,31509.0
2022-06-29 14:40:00,13.37,13.38,13.31,13.32,27745.0,13.0035,13.0132,12.9451,12.9549,27745.0
2022-06-29 14:45:00,13.31,13.36,13.3,13.34,28970.0,12.9451,12.9938,12.9354,12.9743,28970.0
2022-06-29 14:50:00,13.33,13.38,13.32,13.36,35549.0,12.9646,13.0132,12.9549,12.9938,35549.0
2022-06-29 14:55:00,13.36,13.41,13.36,13.39,53816.0,12.9938,13.0424,12.9938,13.0229,53816.0
2022-06-29 15:00:00,13.38,13.42,13.36,13.39,49362.0,13.0132,13.0521,12.9938,13.0229,49362.0
2022-06-29 15:05:00,13.4,13.49,13.38,13.49,69372.0,13.0327,13.1202,13.0132,13.1202,69372.0
2022-06-29 15:10:00,13.48,13.48,13.42,13.43,40310.0,13.1105,13.1105,13.0521,13.0618,40310.0
2022-06-29 15:15:00,13.42,13.53,13.4,13.45,49109.0,13.0521,13.1591,13.0327,13.0813,49109.0
2022-06-29 15:20:00,13.45,13.47,13.42,13.47,38286.0,13.0813,13.1008,13.0521,13.1008,38286.0
2022-06-29 15:25:00,13.47,13.56,13.46,13.56,38107.0,13.1008,13.1883,13.091,13.1883,38107.0
2022-06-29 15:30:00,13.56,13.56,13.41,13.44,100981.0,13.1883,13.1883,13.0424,13.0716,100981.0
2022-06-29 15:35:00,13.43,13.47,13.39,13.45,49381.0,13.0618,13.1008,13.0229,13.0813,49381.0
2022-06-29 15:40:00,13.46,13.48,13.41,13.44,43844.0,13.091,13.1105,13.0424,13.0716,43844.0
2022-06-29 15:45:00,13.46,13.49,13.41,13.43,78753.0,13.091,13.1202,13.0424,13.0618,78753.0
2022-06-29 15:50:00,13.45,13.52,13.34,13.42,165037.0,13.0813,13.1494,12.9743,13.0521,165037.0
2022-06-29 15:55:00,13.43,13.55,13.43,13.55,241335.0,13.0618,13.1786,13.0618,13.1786,241335.0
2022-06-30 09:30:00,13.0,13.07,12.76,12.92,537120.0,12.6436,12.7117,12.4102,12.5658,537120.0
2022-06-30 09:35:00,12.9,13.05,12.83,12.84,219951.0,12.5464,12.6923,12.4783,12.488,219951.0
2022-06-30 09:40:00,12.84,12.92,12.77,12.77,228816.0,12.488,12.5658,12.4199,12.4199,228816.0
2022-06-30 09:45:00,12.77,12.81,12.64,12.74,359369.0,12.4199,12.4588,12.2935,12.3908,359369.0
2022-06-30 09:50:00,12.73,12.79,12.53,12.54,356147.0,12.381,12.4394,12.1865,12.1962,356147.0
2022-06-30 09:55:00,12.54,12.57,12.51,12.51,286548.0,12.1962,12.2254,12.1671,12.1671,286548.0
2022-06-30 10:00:00,12.51,12.54,12.41,12.42,403514.0,12.1671,12.1962,12.0698,12.0795,403514.0
2022-06-30 10:05:00,12.41,12.51,12.38,12.49,182803.0,12.0698,12.1671,12.0406,12.1476,182803.0
2022-06-30 10:10:00,12.48,12.64,12.46,12.63,130616.0,12.1379,12.2935,12.1184,12.2838,130616.0
2022-06-30 10:15:00,12.62,12.66,12.51,12.57,136188.0,12.2741,12.313,12.1671,12.2254,136188.0
2022-06-30 10:20:00,12.57,12.63,12.51,12.56,87772.0,12.2254,12.2838,12.1671,12.2157,87772.0
2022-06-30 10:25:00,12.54,12.59,12.46,12.52,97852.0,12.1962,12.2449,12.1184,12.1768,97852.0
2022-06-30 10:30:00,12.52,12.79,12.48,12.79,176275.0,12.1768,12.4394,12.1379,12.4394,176275.0
2022-06-30 10:35:00,12.79,12.79,12.63,12.63,139067.0,12.4394,12.4394,12.2838,12.2838,139067.0
2022-06-30 10:40:00,12.62,12.66,12.56,12.56,92324.0,12.2741,12.313,12.2157,12.2157,92324.0
2022-06-30 10:45:00,12.55,12.66,12.55,12.64,55113.0,12.206,12.313,12.206,12.2935,55113.0
2022-06-30 10:50:00,12.64,12.84,12.63,12.79,178933.0,12.2935,12.488,12.2838,12.4394,178933.0
2022-06-30 10:55:00,12.78,12.94,12.76,12.92,121916.0,12.4297,12.5853,12.4102,12.5658,121916.0
2022-06-30 11:00:00,12.92,12.92,12.85,12.86,74913.0,12.5658,12.5658,12.4977,12.5075,74913.0
2022-06-30 11:05:00,12.87,13.07,12.87,13.07,267339.0,12.5172,12.7117,12.5172,12.7117,267339.0
2022-06-30 11:10:00,13.07,13.11,12.98,13.01,131948.0,12.7117,12.7506,12.6242,12.6534,131948.0
2022-06-30 11:15:00,13.0,13.16,13.0,13.15,114172.0,12.6436,12.7993,12.6436,12.7895,114172.0
2022-06-30 11:20:00,13.15,13.38,13.15,13.34,178244.0,12.7895,13.0132,12.7895,12.9743,178244.0
2022-06-30 11:25:00,13.33,13.51,13.33,13.45,295541.0,12.9646,13.1397,12.9646,13.0813,295541.0
2022-06-30 11:30:00,13.46,13.52,13.36,13.38,387573.0,13.091,13.1494,12.9938,13.0132,387573.0
2022-06-30 11:35:00,13.37,13.37,13.29,13.37,316430.0,13.0035,13.0035,12.9257,13.0035,316430.0
2022-06-30 11:40:00,13.37,13.39,13.3,13.37,85298.0,13.0035,13.0229,12.9354,13.0035,85298.0
2022-06-30 11:45:00,13.37,13.52,13.33,13.46,163527.0,13.0035,13.1494,12.9646,13.091,163527.0
2022-06-30 11:50:00,13.45,13.47,13.38,13.46,52491.0,13.0813,13.1008,13.0132,13.091,52491.0
2022-06-30 11:55:00,13.45,13.49,13.39,13.49,77478.0,13.0813,13.1202,13.0229,13.1202,77478.0
2022-06-30 12:00:00,13.49,13.49,13.35,13.36,198042.0,13.1202,13.1202,12.984,12.9938,198042.0
2022-06-30 12:05:00,13.36,13.37,13.24,13.28,240329.0,12.9938,13.0035,12.8771,12.916,240329.0
2022-06-30 12:10:00,13.27,13.38,13.25,13.38,65555.0,12.9062,13.0132,12.8868,13.0132,65555.0
2022-06-30 12:15:00,13.38,13.39,13.3,13.39,58413.0,13.0132,13.0229,12.9354,13.0229,58413.0
2022-06-30 12:20:00,13.38,13.57,13.36,13.57,122876.0,13.0132,13.198,12.9938,13.198,122876.0
2022-06-30 12:25:00,13.58,13.69,13.55,13.69,165612.0,13.2077,13.3147,13.1786,13.3147,165612.0
2022-06-30 12:30:00,13.7,13.82,13.7,13.79,225220.0,13.3244,13.4412,13.3244,13.412,225220.0
2022-06-30 12:35:00,13.79,13.79,13.62,13.66,171541.0,13.412,13.412,13.2466,13.2855,171541.0
2022-06-30 12:40:00,13.66,13.71,13.61,13.66,46088.0,13.2855,13.3342,13.2369,13.2855,46088.0
2022-06-30 12:45:00,13.67,13.71,13.58,13.58,149367.0,13.2953,13.3342,13.2077,13.2077,149367.0
2022-06-30 12:50:00,13.59,13.63,13.56,13.62,44849.0,13.2175,13.2564,13.1883,13.2466,44849.0
2022-06-30 12:55:00,13.61,13.63,13.54,13.58,59268.0,13.2369,13.2564,13.1688,13.2077,59268.0
2022-06-30 13:00:00,13.58,13.65,13.58,13.63,54538.0,13.2077,13.2758,13.2077,13.2564,54538.0
2022-06-30 13:05:00,13.63,13.64,13.45,13.47,205930.0,13.2564,13.2661,13.0813,13.1008,205930.0
2022-06-30 13:10:00,13.47,13.48,13.31,13.32,83412.0,13.1008,13.1105,12.9451,12.9549,83412.0
2022-06-30 13:15:00,13.32,13.37,13.31,13.37,132969.0,12.9549,13.0035,12.9451,13.0035,132969.0
2022-06-30 13:20:00,13.38,13.48,13.37,13.47,45163.0,13.0132,13.1105,13.0035,13.1008,45163.0
2022-06-30 13:25:00,13.48,13.51,13.46,13.5,51937.0,13.1105,13.1397,13.091,13.1299,51937.0
2022-06-30 13:30:00,13.5,13.56,13.48,13.49,29002.0,13.1299,13.1883,13.1105,13.1202,29002.0
2022-06-30 13:35:00,13.49,13.53,13.48,13.53,23186.0,13.1202,13.1591,13.1105,13.1591,23186.0
2022-06-30 13:40:00,13.54,13.6,13.45,13.45,60343.0,13.1688,13.2272,13.0813,13.0813,60343.0
2022-06-30 13:45:00,13.44,13.59,13.44,13.59,34554.0,13.0716,13.2175,13.0716,13.2175,34554.0
2022-06-30 13:50:00,13.6,13.71,13.58,13.66,107783.0,13.2272,13.3342,13.2077,13.2855,107783.0
2022-06-30 13:55:00,13.66,13.66,13.58,13.62,44342.0,13.2855,13.2855,13.2077,13.2466,44342.0
2022-06-30 14:00:00,13.62,13.63,13.55,13.61,64144.0,13.2466,13.2564,13.1786,13.2369,64144.0
2022-06-30 14:05:00,13.61,13.63,13.5,13.52,113067.0,13.2369,13.2564,13.1299,13.1494,113067.0
2022-06-30 14:10:00,13.52,13.61,13.51,13.51,48559.0,13.1494,13.2369,13.1397,13.1397,48559.0
2022-06-30 14:15:00,13.5,13.57,13.48,13.55,47117.0,13.1299,13.198,13.1105,13.1786,47117.0
2022-06-30 14:20:00,13.56,13.56,13.42,13.42,61985.0,13.1883,13.1883,13.0521,13.0521,61985.0
2022-06-30 14:25:00,13.41,13.5,13.35,13.46,65577.0,13.0424,13.1299,12.984,13.091,65577.0
2022-06-30 14:30:00,13.47,13.5,13.42,13.45,34671.0,13.1008,13.1299,13.0521,13.0813,34671.0
2022-06-30 14:35:00,13.44,13.47,13.41,13.46,39723.0,13.0716,13.1008,13.0424,13.091,39723.0
2022-06-30 14:40:00,13.45,13.45,13.28,13.28,126763.0,13.0813,13.0813,12.916,12.916,126763.0
2022-06-30 14:45:00,13.27,13.35,13.26,13.29,54867.0,12.9062,12.984,12.8965,12.9257,54867.0
2022-06-30 14:50:00,13.3,13.3,13.18,13.22,148379.0,12.9354,12.9354,12.8187,12.8576,148379.0
2022-06-30 14:55:00,13.21,13.24,13.18,13.21,101005.0,12.8479,12.8771,12.8187,12.8479,101005.0
2022-06-30 15:00:00,13.21,13.23,13.15,13.16,104148.0,12.8479,12.8673,12.7895,12.7993,104148.0
2022-06-30 15:05:00,13.16,13.16,12.95,12.95,147398.0,12.7993,12.7993,12.595,12.595,147398.0
2022-06-30 15:10:00,12.94,13.0,12.93,12.96,129025.0,12.5853,12.6436,12.5756,12.6047,129025.0
2022-06-30 15:15:00,12.96,12.96,12.86,12.88,187518.0,12.6047,12.6047,12.5075,12.5269,187518.0
2022-06-30 15:20:00,12.89,12.97,12.89,12.96,155544.0,12.5367,12.6145,12.5367,12.6047,155544.0
2022-06-30 15:25:00,12.97,13.15,12.97,13.15,125932.0,12.6145,12.7895,12.6145,12.7895,125932.0
2022-06-30 15:30:00,13.14,13.26,13.13,13.23,96789.0,12.7798,12.8965,12.7701,12.8673,96789.0
2022-06-30 15:35:00,13.23,13.3,13.17,13.17,329484.0,12.8673,12.9354,12.809,12.809,329484.0
2022-06-30 15:40:00,13.16,13.21,13.05,13.08,118054.0,12.7993,12.8479,12.6923,12.7214,118054.0
2022-06-30 15:45:00,13.08,13.25,13.05,13.12,136140.0,12.7214,12.8868,12.6923,12.7603,136140.0
2022-06-30 15:50:00,13.11,13.16,12.88,12.92,303441.0,12.7506,12.7993,12.5269,12.5658,303441.0
2022-06-30 15:55:00,12.92,13.06,12.82,13.06,484507.0,12.5658,12.702,12.4686,12.702,484507.0
2022-07-01 09:30:00,12.33,12.59,12.03,12.06,1280908.0,11.992,12.2449,11.7002,11.7294,1280908.0
2022-07-01 09:35:00,12.06,12.06,11.81,11.99,1121845.0,11.7294,11.7294,11.4863,11.6613,1121845.0
2022-07-01 09:40:00,11.98,12.24,11.96,11.96,541961.0,11.6516,11.9045,11.6321,11.6321,541961.0
2022-07-01 09:45:00,11.95,12.24,11.92,12.1,501562.0,11.6224,11.9045,11.5932,11.7683,501562.0
2022-07-01 09:50:00,12.1,12.32,12.04,12.24,394812.0,11.7683,11.9823,11.71,11.9045,394812.0
2022-07-01 09:55:00,12.25,12.34,12.1,12.13,287207.0,11.9142,12.0017,11.7683,11.7975,287207.0
2022-07-01 10:00:00,12.14,12.32,11.96,11.99,535036.0,11.8072,11.9823,11.6321,11.6613,535036.0
2022-07-01 10:05:00,11.99,12.14,11.96,12.08,290922.0,11.6613,11.8072,11.6321,11.7489,290922.0
2022-07-01 10:10:00,12.09,12.11,11.7,11.71,793023.0,11.7586,11.778,11.3793,11.389,793023.0
2022-07-01 10:15:00,11.7,11.77,11.62,11.71,417984.0,11.3793,11.4474,11.3015,11.389,417984.0
2022-07-01 10:20:00,11.7,11.74,11.6,11.61,329045.0,11.3793,11.4182,11.282,11.2917,329045.0
2022-07-01 10:25:00,11.6,11.61,11.41,11.44,489674.0,11.282,11.2917,11.0972,11.1264,489674.0
2022-07-01 10:30:00,11.44,11.49,11.37,11.42,253658.0,11.1264,11.175,11.0583,11.1069,253658.0
2022-07-01 10:35:00,11.41,11.42,11.28,11.31,226066.0,11.0972,11.1069,10.9708,11.0,226066.0
2022-07-01 10:40:00,11.32,11.42,11.26,11.41,367444.0,11.0097,11.1069,10.9513,11.0972,367444.0
2022-07-01 10:45:00,11.41,11.57,11.35,11.5,268017.0,11.0972,11.2528,11.0389,11.1848,268017.0
2022-07-01 10:50:00,11.51,11.51,11.36,11.46,148658.0,11.1945,11.1945,11.0486,11.1459,148658.0
2022-07-01 10:55:00,11.46,11.61,11.41,11.46,185728.0,11.1459,11.2917,11.0972,11.1459,185728.0
2022-07-01 11:00:00,11.46,11.48,11.41,11.42,116403.0,11.1459,11.1653,11.0972,11.1069,116403.0
2022-07-01 11:05:00,11.43,11.64,11.41,11.6,170831.0,11.1167,11.3209,11.0972,11.282,170831.0
2022-07-01 11:10:00,11.59,11.59,11.5,11.52,119634.0,11.2723,11.2723,11.1848,11.2042,119634.0
2022-07-01 11:15:00,11.53,11.67,11.53,11.54,190758.0,11.2139,11.3501,11.2139,11.2237,190758.0
2022-07-01 11:20:00,11.54,11.59,11.46,11.49,146471.0,11.2237,11.2723,11.1459,11.175,146471.0
2022-07-01 11:25:00,11.5,11.51,11.43,11.45,141893.0,11.1848,11.1945,11.1167,11.1361,141893.0
2022-07-01 11:30:00,11.47,11.56,11.47,11.54,93669.0,11.1556,11.2431,11.1556,11.2237,93669.0
2022-07-01 11:35:00,11.56,11.57,11.5,11.53,75815.0,11.2431,11.2528,11.1848,11.2139,75815.0
2022-07-01 11:40:00,11.54,11.59,11.46,11.46,80027.0,11.2237,11.2723,11.1459,11.1459,80027.0
2022-07-01 11:45:00,11.45,11.51,11.4,11.4,86268.0,11.1361,11.1945,11.0875,11.0875,86268.0
2022-07-01 11:50:00,11.4,11.4,11.21,11.22,421035.0,11.0875,11.0875,10.9027,10.9124,421035.0
2022-07-01 11:55:00,11.22,11.28,11.2,11.25,269696.0,10.9124,10.9708,10.893,10.9416,269696.0
2022-07-01 12:00:00,11.25,11.25,11.15,11.2,140938.0,10.9416,10.9416,10.8443,10.893,140938.0
2022-07-01 12:05:00,11.21,11.24,11.19,11.2,92400.0,10.9027,10.9319,10.8833,10.893,92400.0
2022-07-01 12:10:00,11.19,11.28,11.18,11.24,95232.0,10.8833,10.9708,10.8735,10.9319,95232.0
2022-07-01 12:15:00,11.23,11.41,11.23,11.38,121887.0,10.9222,11.0972,10.9222,11.068,121887.0
2022-07-01 12:20:00,11.38,11.43,11.34,11.39,84026.0,11.068,11.1167,11.0291,11.0778,84026.0
2022-07-01 12:25:00,11.4,11.41,11.37,11.39,74811.0,11.0875,11.0972,11.0583,11.0778,74811.0
2022-07-01 12:30:00,11.39,11.42,11.3,11.33,96856.0,11.0778,11.1069,10.9902,11.0194,96856.0
2022-07-01 12:35:00,11.33,11.35,11.25,11.26,83515.0,11.0194,11.0389,10.9416,10.9513,83515.0
2022-07-01 12:40:00,11.26,11.29,11.25,11.26,86604.0,10.9513,10.9805,10.9416,10.9513,86604.0
2022-07-01 12:45:00,11.26,11.3,11.23,11.29,43940.0,10.9513,10.9902,10.9222,10.9805,43940.0
2022-07-01 12:50:00,11.28,11.36,11.28,11.33,43113.0,10.9708,11.0486,10.9708,11.0194,43113.0
2022-07-01 12:55:00,11.33,11.33,11.15,11.15,181628.0,11.0194,11.0194,10.8443,10.8443,181628.0
2022-07-01 13:00:00,11.14,11.21,11.13,11.19,62034.0,10.8346,10.9027,10.8249,10.8833,62034.0
2022-07-01 13:05:00,11.19,11.21,11.17,11.2,36714.0,10.8833,10.9027,10.8638,10.893,36714.0
2022-07-01 13:10:00,11.21,11.24,11.21,11.24,71483.0,10.9027,10.9319,10.9027,10.9319,71483.0
2022-07-01 13:15:00,11.24,11.29,11.18,11.25,54582.0,10.9319,10.9805,10.8735,10.9416,54582.0
2022-07-01 13:20:00,11.23,11.24,11.2,11.23,40890.0,10.9222,10.9319,10.893,10.9222,40890.0
2022-07-01 13:25:00,11.24,11.25,11.19,11.25,73882.0,10.9319,10.9416,10.8833,10.9416,73882.0
2022-07-01 13:30:00,11.25,11.31,11.25,11.26,119707.0,10.9416,11.0,10.9416,10.9513,119707.0
2022-07-01 13:35:00,11.26,11.33,11.22,11.3,251273.0,10.9513,11.0194,10.9124,10.9902,251273.0
2022-07-01 13:40:00,11.3,11.35,11.27,11.32,121885.0,10.9902,11.0389,10.9611,11.0097,121885.0
2022-07-01 13:45:00,11.34,11.37,11.3,11.35,51951.0,11.0291,11.0583,10.9902,11.0389,51951.0
2022-07-01 13:50:00,11.36,11.38,11.32,11.32,75357.0,11.0486,11.068,11.0097,11.0097,75357.0
2022-07-01 13:55:00,11.33,11.34,11.28,11.34,34292.0,11.0194,11.0291,10.9708,11.0291,34292.0
2022-07-01 14:00:00,11.35,11.35,11.26,11.27,60016.0,11.0389,11.0389,10.9513,10.9611,60016.0
2022-07-01 14:05:00,11.27,11.29,11.21,11.23,55221.0,10.9611,10.9805,10.9027,10.9222,55221.0
2022-07-01 14:10:00,11.23,11.3,11.2,11.3,86992.0,10.9222,10.9902,10.893,10.9902,86992.0
2022-07-01 14:15:00,11.3,11.43,11.3,11.43,93671.0,10.9902,11.1167,10.9902,11.1167,93671.0
2022-07-01 14:20:00,11.43,11.6,11.41,11.6,220135.0,11.1167,11.282,11.0972,11.282,220135.0
2022-07-01 14:25:00,11.6,11.61,11.54,11.54,105173.0,11.282,11.2917,11.2237,11.2237,105173.0
2022-07-01 14:30:00,11.55,11.62,11.54,11.6,54306.0,11.2334,11.3015,11.2237,11.282,54306.0
2022-07-01 14:35:00,11.59,11.63,11.55,11.63,49759.0,11.2723,11.3112,11.2334,11.3112,49759.0
2022-07-01 14:40:00,11.63,11.63,11.57,11.63,70574.0,11.3112,11.3112,11.2528,11.3112,70574.0
2022-07-01 14:45:00,11.63,11.71,11.62,11.68,101800.0,11.3112,11.389,11.3015,11.3598,101800.0
2022-07-01 14:50:00,11.69,11.69,11.57,11.58,115276.0,11.3695,11.3695,11.2528,11.2626,115276.0
2022-07-01 14:55:00,11.6,11.68,11.58,11.66,81038.0,11.282,11.3598,11.2626,11.3404,81038.0
2022-07-01 15:00:00,11.66,11.67,11.48,11.52,120809.0,11.3404,11.3501,11.1653,11.2042,120809.0
2022-07-01 15:05:00,11.53,11.58,11.53,11.58,86358.0,11.2139,11.2626,11.2139,11.2626,86358.0
2022-07-01 15:10:00,11.58,11.62,11.57,11.59,48654.0,11.2626,11.3015,11.2528,11.2723,48654.0
2022-07-01 15:15:00,11.6,11.63,11.54,11.54,27929.0,11.282,11.3112,11.2237,11.2237,27929.0
2022-07-01 15:20:00,11.55,11.56,11.5,11.54,67957.0,11.2334,11.2431,11.1848,11.2237,67957.0
2022-07-01 15:25:00,11.55,11.56,11.51,11.52,279312.0,11.2334,11.2431,11.1945,11.2042,279312.0
2022-07-01 15:30:00,11.52,11.62,11.52,11.6,121631.0,11.2042,11.3015,11.2042,11.282,121631.0
2022-07-01 15:35:00,11.61,11.68,11.61,11.68,141928.0,11.2917,11.3598,11.2917,11.3598,141928.0
2022-07-01 15:40:00,11.68,11.68,11.64,11.67,127619.0,11.3598,11.3598,11.3209,11.3501,127619.0
2022-07-01 15:45:00,11.67,11.71,11.63,11.71,206267.0,11.3501,11.389,11.3112,11.389,206267.0
2022-07-01 15:50:00,11.71,11.73,11.5,11.55,310664.0,11.389,11.4085,11.1848,11.2334,310664.0
2022-07-01 15:55:00,11.55,11.6,11.53,11.59,221261.0,11.2334,11.282,11.2139,11.2723,221261.0
2022-07-05 09:30:00,10.75,10.81,10.54,10.7,1067321.0,10.4553,10.5137,10.2511,10.4067,1067321.0
2022-07-05 09:35:00,10.7,10.84,10.69,10.73,382664.0,10.4067,10.5428,10.397,10.4359,382664.0
2022-07-05 09:40:00,10.73,10.84,10.69,10.74,397585.0,10.4359,10.5428,10.397,10.4456,397585.0
2022-07-05 09:45:00,10.73,10.96,10.72,10.84,429106.0,10.4359,10.6596,10.4261,10.5428,429106.0
2022-07-05 09:50:00,10.87,10.88,10.71,10.79,139620.0,10.572,10.5818,10.4164,10.4942,139620.0
2022-07-05 09:55:00,10.8,10.84,10.62,10.76,251260.0,10.5039,10.5428,10.3289,10.465,251260.0
2022-07-05 10:00:00,10.76,10.9,10.65,10.68,276120.0,10.465,10.6012,10.3581,10.3872,276120.0
2022-07-05 10:05:00,10.67,10.73,10.57,10.7,317971.0,10.3775,10.4359,10.2802,10.4067,317971.0
2022-07-05 10:10:00,10.68,10.86,10.66,10.86,266107.0,10.3872,10.5623,10.3678,10.5623,266107.0
2022-07-05 10:15:00,10.86,10.88,10.77,10.8,184674.0,10.5623,10.5818,10.4748,10.5039,184674.0
2022-07-05 10:20:00,10.8,10.89,10.78,10.89,101691.0,10.5039,10.5915,10.4845,10.5915,101691.0
2022-07-05 10:25:00,10.88,10.92,10.75,10.87,240587.0,10.5818,10.6207,10.4553,10.572,240587.0
2022-07-05 10:30:00,10.87,11.09,10.84,11.09,241085.0,10.572,10.786,10.5428,10.786,241085.0
2022-07-05 10:35:00,11.09,11.43,11.08,11.42,403572.0,10.786,11.1167,10.7763,11.1069,403572.0
2022-07-05 10:40:00,11.41,11.46,11.31,11.32,335866.0,11.0972,11.1459,11.0,11.0097,335866.0
2022-07-05 10:45:00,11.3,11.31,11.13,11.16,228726.0,10.9902,11.0,10.8249,10.8541,228726.0
2022-07-05 10:50:00,11.17,11.17,11.08,11.11,108481.0,10.8638,10.8638,10.7763,10.8054,108481.0
2022-07-05 10:55:00,11.11,11.17,11.1,11.14,65688.0,10.8054,10.8638,10.7957,10.8346,65688.0
2022-07-05 11:00:00,11.13,11.13,10.99,11.02,151870.0,10.8249,10.8249,10.6887,10.7179,151870.0
2022-07-05 11:05:00,11.02,11.02,10.93,11.0,142524.0,10.7179,10.7179,10.6304,10.6985,142524.0
2022-07-05 11:10:00,11.0,11.0,10.85,10.91,127541.0,10.6985,10.6985,10.5526,10.6109,127541.0
2022-07-05 11:15:00,10.91,10.92,10.8,10.85,115897.0,10.6109,10.6207,10.5039,10.5526,115897.0
2022-07-05 11:20:00,10.85,10.89,10.77,10.82,143495.0,10.5526,10.5915,10.4748,10.5234,143495.0
2022-07-05 11:25:00,10.82,10.86,10.78,10.83,151401.0,10.5234,10.5623,10.4845,10.5331,151401.0
2022-07-05 11:30:00,10.83,10.94,10.79,10.88,122374.0,10.5331,10.6401,10.4942,10.5818,122374.0
2022-07-05 11:35:00,10.88,10.89,10.79,10.81,61788.0,10.5818,10.5915,10.4942,10.5137,61788.0
2022-07-05 11:40:00,10.84,10.98,10.83,10.98,113284.0,10.5428,10.679,10.5331,10.679,113284.0
2022-07-05 11:45:00,10.98,11.09,10.97,11.03,187265.0,10.679,10.786,10.6693,10.7276,187265.0
2022-07-05 11:50:00,11.04,11.09,11.03,11.07,121317.0,10.7374,10.786,10.7276,10.7665,121317.0
2022-07-05 11:55:00,11.07,11.1,11.03,11.03,72333.0,10.7665,10.7957,10.7276,10.7276,72333.0
2022-07-05 12:00:00,11.03,11.06,10.95,10.96,105819.0,10.7276,10.7568,10.6498,10.6596,105819.0
2022-07-05 12:05:00,10.97,11.09,10.95,11.07,55398.0,10.6693,10.786,10.6498,10.7665,55398.0
2022-07-05 12:10:00,11.06,11.15,11.03,11.07,138986.0,10.7568,10.8443,10.7276,10.7665,138986.0
2022-07-05 12:15:00,11.06,11.14,11.02,11.14,87024.0,10.7568,10.8346,10.7179,10.8346,87024.0
2022-07-05 12:20:00,11.13,11.27,11.11,11.27,85774.0,10.8249,10.9611,10.8054,10.9611,85774.0
2022-07-05 12:25:00,11.27,11.31,11.25,11.29,219249.0,10.9611,11.0,10.9416,10.9805,219249.0
2022-07-05 12:30:00,11.29,11.32,11.22,11.26,127494.0,10.9805,11.0097,10.9124,10.9513,127494.0
2022-07-05 12:35:00,11.25,11.29,11.19,11.19,92013.0,10.9416,10.9805,10.8833,10.8833,92013.0
2022-07-05 12:40:00,11.19,11.26,11.09,11.14,214781.0,10.8833,10.9513,10.786,10.8346,214781.0
2022-07-05 12:45:00,11.11,11.11,11.04,11.07,55413.0,10.8054,10.8054,10.7374,10.7665,55413.0
2022-07-05 12:50:00,11.08,11.12,11.06,11.09,61862.0,10.7763,10.8152,10.7568,10.786,61862.0
2022-07-05 12:55:00,11.08,11.09,11.03,11.04,32439.0,10.7763,10.786,10.7276,10.7374,32439.0
2022-07-05 13:00:00,11.04,11.16,11.04,11.16,38670.0,10.7374,10.8541,10.7374,10.8541,38670.0
2022-07-05 13:05:00,11.16,11.16,11.05,11.14,57396.0,10.8541,10.8541,10.7471,10.8346,57396.0
2022-07-05 13:10:00,11.14,11.25,11.14,11.25,76013.0,10.8346,10.9416,10.8346,10.9416,76013.0
2022-07-05 13:15:00,11.25,11.37,11.23,11.37,118231.0,10.9416,11.0583,10.9222,11.0583,118231.0
2022-07-05 13:20:00,11.37,11.45,11.35,11.38,149973.0,11.0583,11.1361,11.0389,11.068,149973.0
2022-07-05 13:25:00,11.37,11.4,11.34,11.34,83047.0,11.0583,11.0875,11.0291,11.0291,83047.0
2022-07-05 13:30:00,11.35,11.42,11.33,11.42,149344.0,11.0389,11.1069,11.0194,11.1069,149344.0
2022-07-05 13:35:00,11.43,11.47,11.41,11.45,95341.0,11.1167,11.1556,11.0972,11.1361,95341.0
2022-07-05 13:40:00,11.46,11.49,11.39,11.39,396019.0,11.1459,11.175,11.0778,11.0778,396019.0
2022-07-05 13:45:00,11.4,11.4,11.29,11.33,58381.0,11.0875,11.0875,10.9805,11.0194,58381.0
2022-07-05 13:50:00,11.34,11.35,11.31,11.35,23178.0,11.0291,11.0389,11.0,11.0389,23178.0
2022-07-05 13:55:00,11.34,11.36,11.31,11.36,29091.0,11.0291,11.0486,11.0,11.0486,29091.0
2022-07-05 14:00:00,11.36,11.43,11.33,11.42,61613.0,11.0486,11.1167,11.0194,11.1069,61613.0
2022-07-05 14:05:00,11.42,11.42,11.31,11.33,20766.0,11.1069,11.1069,11.0,11.0194,20766.0
2022-07-05 14:10:00,11.35,11.36,11.31,11.34,19407.0,11.0389,11.0486,11.0,11.0291,19407.0
2022-07-05 14:15:00,11.33,11.38,11.28,11.38,36024.0,11.0194,11.068,10.9708,11.068,36024.0
2022-07-05 14:20:00,11.36,11.4,11.34,11.4,39613.0,11.0486,11.0875,11.0291,11.0875,39613.0
2022-07-05 14:25:00,11.41,11.48,11.4,11.47,78622.0,11.0972,11.1653,11.0875,11.1556,78622.0
2022-07-05 14:30:00,11.49,11.59,11.48,11.58,195478.0,11.175,11.2723,11.1653,11.2626,195478.0
2022-07-05 14:35:00,11.59,11.74,11.58,11.74,281327.0,11.2723,11.4182,11.2626,11.4182,281327.0
2022-07-05 14:40:00,11.74,11.74,11.67,11.69,136155.0,11.4182,11.4182,11.3501,11.3695,136155.0
2022-07-05 14:45:00,11.69,11.71,11.63,11.65,93900.0,11.3695,11.389,11.3112,11.3306,93900.0
2022-07-05 14:50:00,11.65,11.66,11.6,11.64,58458.0,11.3306,11.3404,11.282,11.3209,58458.0
2022-07-05 14:55:00,11.65,11.7,11.63,11.66,63150.0,11.3306,11.3793,11.3112,11.3404,63150.0
2022-07-05 15:00:00,11.66,11.67,11.58,11.62,112717.0,11.3404,11.3501,11.2626,11.3015,112717.0
2022-07-05 15:05:00,11.65,11.76,11.65,11.73,164366.0,11.3306,11.4376,11.3306,11.4085,164366.0
2022-07-05 15:10:00,11.73,11.74,11.68,11.7,62583.0,11.4085,11.4182,11.3598,11.3793,62583.0
2022-07-05 15:15:00,11.71,11.71,11.59,11.6,39385.0,11.389,11.389,11.2723,11.282,39385.0
2022-07-05 15:20:00,11.6,11.73,11.6,11.73,64895.0,11.282,11.4085,11.282,11.4085,64895.0
2022-07-05 15:25:00,11.73,11.8,11.71,11.77,131138.0,11.4085,11.4765,11.389,11.4474,131138.0
2022-07-05 15:30:00,11.77,11.81,11.74,11.81,151009.0,11.4474,11.4863,11.4182,11.4863,151009.0
2022-07-05 15:35:00,11.82,11.83,11.74,11.79,149873.0,11.496,11.5057,11.4182,11.4668,149873.0
2022-07-05 15:40:00,11.8,11.81,11.76,11.78,62889.0,11.4765,11.4863,11.4376,11.4571,62889.0
2022-07-05 15:45:00,11.77,11.82,11.7,11.82,186564.0,11.4474,11.496,11.3793,11.496,186564.0
2022-07-05 15:50:00,11.82,11.84,11.73,11.8,227615.0,11.496,11.5154,11.4085,11.4765,227615.0
2022-07-05 15:55:00,11.8,11.87,11.77,11.87,222166.0,11.4765,11.5446,11.4474,11.5446,222166.0
2022-07-06 09:30:00,11.92,12.1,11.78,11.91,656078.0,11.5932,11.7683,11.4571,11.5835,656078.0
2022-07-06 09:35:00,11.9,11.92,11.7,11.71,389600.0,11.5738,11.5932,11.3793,11.389,389600.0
2022-07-06 09:40:00,11.71,12.02,11.71,11.93,265723.0,11.389,11.6905,11.389,11.603,265723.0
2022-07-06 09:45:00,11.94,11.97,11.73,11.73,230477.0,11.6127,11.6419,11.4085,11.4085,230477.0
2022-07-06 09:50:00,11.74,11.81,11.67,11.81,159080.0,11.4182,11.4863,11.3501,11.4863,159080.0
2022-07-06 09:55:00,11.8,11.96,11.76,11.94,189045.0,11.4765,11.6321,11.4376,11.6127,189045.0
2022-07-06 10:00:00,11.93,11.94,11.7,11.7,424566.0,11.603,11.6127,11.3793,11.3793,424566.0
2022-07-06 10:05:00,11.69,11.88,11.69,11.85,197345.0,11.3695,11.5543,11.3695,11.5252,197345.0
2022-07-06 10:10:00,11.87,11.88,11.54,11.61,264079.0,11.5446,11.5543,11.2237,11.2917,264079.0
2022-07-06 10:15:00,11.61,11.65,11.55,11.59,190833.0,11.2917,11.3306,11.2334,11.2723,190833.0
2022-07-06 10:20:00,11.63,11.69,11.53,11.66,189197.0,11.3112,11.3695,11.2139,11.3404,189197.0
2022-07-06 10:25:00,11.65,11.74,11.62,11.7,119526.0,11.3306,11.4182,11.3015,11.3793,119526.0
2022-07-06 10:30:00,11.71,11.8,11.67,11.71,162041.0,11.389,11.4765,11.3501,11.389,162041.0
2022-07-06 10:35:00,11.75,11.79,11.7,11.77,181773.0,11.4279,11.4668,11.3793,11.4474,181773.0
2022-07-06 10:40:00,11.78,11.95,11.72,11.93,217208.0,11.4571,11.6224,11.3987,11.603,217208.0
2022-07-06 10:45:00,11.95,11.95,11.85,11.85,425353.0,11.6224,11.6224,11.5252,11.5252,425353.0
2022-07-06 10:50:00,11.85,12.0,11.84,11.98,403353.0,11.5252,11.671,11.5154,11.6516,403353.0
2022-07-06 10:55:00,11.98,12.14,11.93,12.11,466545.0,11.6516,11.8072,11.603,11.778,466545.0
2022-07-06 11:00:00,12.1,12.13,11.94,11.98,316897.0,11.7683,11.7975,11.6127,11.6516,316897.0
2022-07-06 11:05:00,11.97,12.02,11.89,11.89,345515.0,11.6419,11.6905,11.5641,11.5641,345515.0
2022-07-06 11:10:00,11.89,11.95,11.84,11.94,170055.0,11.5641,11.6224,11.5154,11.6127,170055.0
2022-07-06 11:15:00,11.95,12.03,11.94,12.02,152399.0,11.6224,11.7002,11.6127,11.6905,152399.0
2022-07-06 11:20:00,12.02,12.02,11.91,11.94,170233.0,11.6905,11.6905,11.5835,11.6127,170233.0
2022-07-06 11:25:00,11.93,11.93,11.8,11.83,166260.0,11.603,11.603,11.4765,11.5057,166260.0
2022-07-06 11:30:00,11.83,11.85,11.72,11.8,205544.0,11.5057,11.5252,11.3987,11.4765,205544.0
2022-07-06 11:35:00,11.79,11.87,11.79,11.87,120305.0,11.4668,11.5446,11.4668,11.5446,120305.0
2022-07-06 11:40:00,11.88,11.88,11.82,11.86,106458.0,11.5543,11.5543,11.496,11.5349,106458.0
2022-07-06 11:45:00,11.85,11.96,11.82,11.93,114548.0,11.5252,11.6321,11.496,11.603,114548.0
2022-07-06 11:50:00,11.93,11.96,11.89,11.9,100146.0,11.603,11.6321,11.5641,11.5738,100146.0
2022-07-06 11:55:00,11.91,11.97,11.91,11.95,107074.0,11.5835,11.6419,11.5835,11.6224,107074.0
2022-07-06 12:00:00,11.96,11.96,11.89,11.89,75588.0,11.6321,11.6321,11.5641,11.5641,75588.0
2022-07-06 12:05:00,11.91,12.0,11.91,11.95,477937.0,11.5835,11.671,11.5835,11.6224,477937.0
2022-07-06 12:10:00,11.95,12.05,11.94,12.02,131088.0,11.6224,11.7197,11.6127,11.6905,131088.0
2022-07-06 12:15:00,12.03,12.04,11.96,11.97,89338.0,11.7002,11.71,11.6321,11.6419,89338.0
2022-07-06 12:20:00,11.97,12.01,11.93,11.93,91920.0,11.6419,11.6808,11.603,11.603,91920.0
2022-07-06 12:25:00,11.93,11.99,11.93,11.99,65157.0,11.603,11.6613,11.603,11.6613,65157.0
2022-07-06 12:30:00,11.99,11.99,11.94,11.97,47253.0,11.6613,11.6613,11.6127,11.6419,47253.0
2022-07-06 12:35:00,11.98,12.02,11.97,11.97,51817.0,11.6516,11.6905,11.6419,11.6419,51817.0
2022-07-06 12:40:00,11.97,12.02,11.95,12.02,80574.0,11.6419,11.6905,11.6224,11.6905,80574.0
2022-07-06 12:45:00,12.01,12.01,11.97,11.97,33463.0,11.6808,11.6808,11.6419,11.6419,33463.0
2022-07-06 12:50:00,11.96,11.97,11.91,11.96,28946.0,11.6321,11.6419,11.5835,11.6321,28946.0
2022-07-06 12:55:00,11.96,11.97,11.92,11.97,30599.0,11.6321,11.6419,11.5932,11.6419,30599.0
2022-07-06 13:00:00,11.98,12.02,11.98,11.99,71584.0,11.6516,11.6905,11.6516,11.6613,71584.0
2022-07-06 13:05:00,12.01,12.09,12.01,12.08,86682.0,11.6808,11.7586,11.6808,11.7489,86682.0
2022-07-06 13:10:00,12.08,12.08,12.04,12.06,56417.0,11.7489,11.7489,11.71,11.7294,56417.0
2022-07-06 13:15:00,12.07,12.07,12.03,12.06,64844.0,11.7391,11.7391,11.7002,11.7294,64844.0
2022-07-06 13:20:00,12.06,12.08,12.04,12.06,55176.0,11.7294,11.7489,11.71,11.7294,55176.0
2022-07-06 13:25:00,12.06,12.06,12.01,12.03,54921.0,11.7294,11.7294,11.6808,11.7002,54921.0
2022-07-06 13:30:00,12.02,12.04,12.01,12.02,36405.0,11.6905,11.71,11.6808,11.6905,36405.0
2022-07-06 13:35:00,12.02,12.04,12.01,12.03,15707.0,11.6905,11.71,11.6808,11.7002,15707.0
2022-07-06 13:40:00,12.05,12.07,12.02,12.04,67373.0,11.7197,11.7391,11.6905,11.71,67373.0
2022-07-06 13:45:00,12.04,12.07,12.03,12.05,33065.0,11.71,11.7391,11.7002,11.7197,33065.0
2022-07-06 13:50:00,12.05,12.06,12.03,12.04,46887.0,11.7197,11.7294,11.7002,11.71,46887.0
2022-07-06 13:55:00,12.05,12.09,12.05,12.07,71248.0,11.7197,11.7586,11.7197,11.7391,71248.0
2022-07-06 14:00:00,12.06,12.15,11.93,12.02,238484.0,11.7294,11.8169,11.603,11.6905,238484.0
2022-07-06 14:05:00,12.04,12.28,12.04,12.11,404623.0,11.71,11.9434,11.71,11.778,404623.0
2022-07-06 14:10:00,12.1,12.1,11.89,12.05,209840.0,11.7683,11.7683,11.5641,11.7197,209840.0
2022-07-06 14:15:00,12.05,12.05,11.9,11.93,82013.0,11.7197,11.7197,11.5738,11.603,82013.0
2022-07-06 14:20:00,11.92,11.99,11.92,11.96,49743.0,11.5932,11.6613,11.5932,11.6321,49743.0
2022-07-06 14:25:00,11.94,12.12,11.85,12.12,215155.0,11.6127,11.7878,11.5252,11.7878,215155.0
2022-07-06 14:30:00,12.12,12.21,12.04,12.17,179923.0,11.7878,11.8753,11.71,11.8364,179923.0
2022-07-06 14:35:00,12.18,12.21,12.07,12.16,68115.0,11.8461,11.8753,11.7391,11.8267,68115.0
2022-07-06 14:40:00,12.17,12.31,12.16,12.3,285098.0,11.8364,11.9726,11.8267,11.9628,285098.0
2022-07-06 14:45:00,12.31,12.39,12.25,12.26,363596.0,11.9726,12.0504,11.9142,11.9239,363596.0
2022-07-06 14:50:00,12.26,12.31,12.24,12.3,79227.0,11.9239,11.9726,11.9045,11.9628,79227.0
2022-07-06 14:55:00,12.29,12.35,12.26,12.35,155633.0,11.9531,12.0115,11.9239,12.0115,155633.0
2022-07-06 15:00:00,12.35,12.35,12.2,12.25,135130.0,12.0115,12.0115,11.8656,11.9142,135130.0
2022-07-06 15:05:00,12.25,12.31,12.22,12.31,67282.0,11.9142,11.9726,11.885,11.9726,67282.0
2022-07-06 15:10:00,12.3,12.37,12.3,12.36,165390.0,11.9628,12.0309,11.9628,12.0212,165390.0
2022-07-06 15:15:00,12.35,12.41,12.31,12.37,161284.0,12.0115,12.0698,11.9726,12.0309,161284.0
2022-07-06 15:20:00,12.37,12.49,12.37,12.49,156730.0,12.0309,12.1476,12.0309,12.1476,156730.0
2022-07-06 15:25:00,12.49,12.49,12.4,12.42,167502.0,12.1476,12.1476,12.0601,12.0795,167502.0
2022-07-06 15:30:00,12.42,12.44,12.38,12.44,179946.0,12.0795,12.099,12.0406,12.099,179946.0
2022-07-06 15:35:00,12.44,12.47,12.32,12.33,273395.0,12.099,12.1282,11.9823,11.992,273395.0
2022-07-06 15:40:00,12.33,12.34,12.23,12.24,156174.0,11.992,12.0017,11.8947,11.9045,156174.0
2022-07-06 15:45:00,12.23,12.23,12.16,12.2,165397.0,11.8947,11.8947,11.8267,11.8656,165397.0
2022-07-06 15:50:00,12.21,12.23,11.99,12.04,286477.0,11.8753,11.8947,11.6613,11.71,286477.0
2022-07-06 15:55:00,12.03,12.1,12.03,12.1,135337.0,11.7002,11.7683,11.7002,11.7683,135337.0
2022-07-07 09:30:00,12.99,13.29,12.94,13.27,1276299.0,12.6339,12.9257,12.5853,12.9062,1276299.0
2022-07-07 09:35:00,13.28,13.35,13.22,13.24,596124.0,12.916,12.984,12.8576,12.8771,596124.0
2022-07-07 09:40:00,13.24,13.4,13.21,13.39,324111.0,12.8771,13.0327,12.8479,13.0229,324111.0
2022-07-07 09:45:00,13.4,13.48,13.38,13.43,318198.0,13.0327,13.1105,13.0132,13.0618,318198.0
2022-07-07 09:50:00,13.43,13.45,13.3,13.45,332897.0,13.0618,13.0813,12.9354,13.0813,332897.0
2022-07-07 09:55:00,13.45,13.46,13.36,13.37,404565.0,13.0813,13.091,12.9938,13.0035,404565.0
2022-07-07 10:00:00,13.36,13.36,13.17,13.28,492619.0,12.9938,12.9938,12.809,12.916,492619.0
2022-07-07 10:05:00,13.27,13.4,13.25,13.38,271552.0,12.9062,13.0327,12.8868,13.0132,271552.0
2022-07-07 10:10:00,13.38,13.46,13.27,13.31,193167.0,13.0132,13.091,12.9062,12.9451,193167.0
2022-07-07 10:15:00,13.33,13.38,13.29,13.33,136257.0,12.9646,13.0132,12.9257,12.9646,136257.0
2022-07-07 10:20:00,13.33,13.33,13.22,13.29,179385.0,12.9646,12.9646,12.8576,12.9257,179385.0
2022-07-07 10:25:00,13.29,13.38,13.27,13.38,137238.0,12.9257,13.0132,12.9062,13.0132,137238.0
2022-07-07 10:30:00,13.39,13.5,13.33,13.38,246464.0,13.0229,13.1299,12.9646,13.0132,246464.0
2022-07-07 10:35:00,13.38,13.38,13.31,13.36,116665.0,13.0132,13.0132,12.9451,12.9938,116665.0
2022-07-07 10:40:00,13.37,13.41,13.34,13.38,127599.0,13.0035,13.0424,12.9743,13.0132,127599.0
2022-07-07 10:45:00,13.37,13.45,13.36,13.45,71593.0,13.0035,13.0813,12.9938,13.0813,71593.0
2022-07-07 10:50:00,13.43,13.48,13.42,13.47,157100.0,13.0618,13.1105,13.0521,13.1008,157100.0
2022-07-07 10:55:00,13.48,13.48,13.38,13.4,96599.0,13.1105,13.1105,13.0132,13.0327,96599.0
2022-07-07 11:00:00,13.4,13.43,13.35,13.43,77854.0,13.0327,13.0618,12.984,13.0618,77854.0
2022-07-07 11:05:00,13.43,13.47,13.41,13.41,94816.0,13.0618,13.1008,13.0424,13.0424,94816.0
2022-07-07 11:10:00,13.41,13.43,13.39,13.42,242699.0,13.0424,13.0618,13.0229,13.0521,242699.0
2022-07-07 11:15:00,13.42,13.44,13.37,13.37,74140.0,13.0521,13.0716,13.0035,13.0035,74140.0
2022-07-07 11:20:00,13.36,13.41,13.32,13.35,131193.0,12.9938,13.0424,12.9549,12.984,131193.0
2022-07-07 11:25:00,13.36,13.39,13.31,13.35,120876.0,12.9938,13.0229,12.9451,12.984,120876.0
2022-07-07 11:30:00,13.35,13.37,13.27,13.32,110150.0,12.984,13.0035,12.9062,12.9549,110150.0
2022-07-07 11:35:00,13.33,13.38,13.32,13.36,72592.0,12.9646,13.0132,12.9549,12.9938,72592.0
2022-07-07 11:40:00,13.35,13.4,13.34,13.38,81940.0,12.984,13.0327,12.9743,13.0132,81940.0
2022-07-07 11:45:00,13.38,13.46,13.38,13.44,115253.0,13.0132,13.091,13.0132,13.0716,115253.0
2022-07-07 11:50:00,13.45,13.47,13.41,13.45,113098.0,13.0813,13.1008,13.0424,13.0813,113098.0
2022-07-07 11:55:00,13.46,13.51,13.46,13.5,219646.0,13.091,13.1397,13.091,13.1299,219646.0
2022-07-07 12:00:00,13.5,13.54,13.5,13.54,127870.0,13.1299,13.1688,13.1299,13.1688,127870.0
2022-07-07 12:05:00,13.54,13.55,13.52,13.55,92842.0,13.1688,13.1786,13.1494,13.1786,92842.0
2022-07-07 12:10:00,13.55,13.57,13.52,13.54,96319.0,13.1786,13.198,13.1494,13.1688,96319.0
2022-07-07 12:15:00,13.54,13.62,13.54,13.61,145553.0,13.1688,13.2466,13.1688,13.2369,145553.0
2022-07-07 12:20:00,13.61,13.62,13.57,13.61,75421.0,13.2369,13.2466,13.198,13.2369,75421.0
2022-07-07 12:25:00,13.62,13.66,13.62,13.63,145807.0,13.2466,13.2855,13.2466,13.2564,145807.0
2022-07-07 12:30:00,13.63,13.66,13.62,13.64,107082.0,13.2564,13.2855,13.2466,13.2661,107082.0
2022-07-07 12:35:00,13.64,13.66,13.63,13.63,68491.0,13.2661,13.2855,13.2564,13.2564,68491.0
2022-07-07 12:40:00,13.63,13.66,13.62,13.64,83106.0,13.2564,13.2855,13.2466,13.2661,83106.0
2022-07-07 12:45:00,13.63,13.64,13.6,13.6,135976.0,13.2564,13.2661,13.2272,13.2272,135976.0
2022-07-07 12:50:00,13.59,13.65,13.57,13.63,77285.0,13.2175,13.2758,13.198,13.2564,77285.0
2022-07-07 12:55:00,13.63,13.65,13.61,13.61,74661.0,13.2564,13.2758,13.2369,13.2369,74661.0
2022-07-07 13:00:00,13.61,13.63,13.57,13.59,114041.0,13.2369,13.2564,13.198,13.2175,114041.0
2022-07-07 13:05:00,13.58,13.64,13.56,13.64,83235.0,13.2077,13.2661,13.1883,13.2661,83235.0
2022-07-07 13:10:00,13.64,13.65,13.61,13.61,56819.0,13.2661,13.2758,13.2369,13.2369,56819.0
2022-07-07 13:15:00,13.62,13.63,13.59,13.62,51559.0,13.2466,13.2564,13.2175,13.2466,51559.0
2022-07-07 13:20:00,13.61,13.64,13.61,13.64,43583.0,13.2369,13.2661,13.2369,13.2661,43583.0
2022-07-07 13:25:00,13.65,13.66,13.63,13.63,60110.0,13.2758,13.2855,13.2564,13.2564,60110.0
2022-07-07 13:30:00,13.65,13.68,13.64,13.68,74632.0,13.2758,13.305,13.2661,13.305,74632.0
2022-07-07 13:35:00,13.69,13.71,13.68,13.7,72310.0,13.3147,13.3342,13.305,13.3244,72310.0
2022-07-07 13:40:00,13.71,13.72,13.7,13.72,34253.0,13.3342,13.3439,13.3244,13.3439,34253.0
2022-07-07 13:45:00,13.73,13.76,13.72,13.73,91546.0,13.3536,13.3828,13.3439,13.3536,91546.0
2022-07-07 13:50:00,13.73,13.76,13.72,13.76,48196.0,13.3536,13.3828,13.3439,13.3828,48196.0
2022-07-07 13:55:00,13.76,13.78,13.75,13.77,36900.0,13.3828,13.4023,13.3731,13.3925,36900.0
2022-07-07 14:00:00,13.77,13.79,13.76,13.77,72107.0,13.3925,13.412,13.3828,13.3925,72107.0
2022-07-07 14:05:00,13.78,13.84,13.78,13.82,105125.0,13.4023,13.4606,13.4023,13.4412,105125.0
2022-07-07 14:10:00,13.83,13.88,13.83,13.88,89421.0,13.4509,13.4995,13.4509,13.4995,89421.0
2022-07-07 14:15:00,13.88,13.88,13.84,13.86,76434.0,13.4995,13.4995,13.4606,13.4801,76434.0
2022-07-07 14:20:00,13.86,13.87,13.84,13.85,84459.0,13.4801,13.4898,13.4606,13.4703,84459.0
2022-07-07 14:25:00,13.85,13.85,13.83,13.84,42282.0,13.4703,13.4703,13.4509,13.4606,42282.0
2022-07-07 14:30:00,13.84,13.84,13.78,13.78,91277.0,13.4606,13.4606,13.4023,13.4023,91277.0
2022-07-07 14:35:00,13.79,13.79,13.75,13.78,93044.0,13.412,13.412,13.3731,13.4023,93044.0
2022-07-07 14:40:00,13.76,13.76,13.7,13.71,113198.0,13.3828,13.3828,13.3244,13.3342,113198.0
2022-07-07 14:45:00,13.71,13.75,13.71,13.75,57503.0,13.3342,13.3731,13.3342,13.3731,57503.0
2022-07-07 14:50:00,13.76,13.76,13.73,13.73,28643.0,13.3828,13.3828,13.3536,13.3536,28643.0
2022-07-07 14:55:00,13.73,13.77,13.73,13.77,76984.0,13.3536,13.3925,13.3536,13.3925,76984.0
2022-07-07 15:00:00,13.77,13.77,13.73,13.76,43419.0,13.3925,13.3925,13.3536,13.3828,43419.0
2022-07-07 15:05:00,13.77,13.8,13.77,13.79,111175.0,13.3925,13.4217,13.3925,13.412,111175.0
2022-07-07 15:10:00,13.79,13.82,13.78,13.82,80194.0,13.412,13.4412,13.4023,13.4412,80194.0
2022-07-07 15:15:00,13.82,13.86,13.82,13.85,72503.0,13.4412,13.4801,13.4412,13.4703,72503.0
2022-07-07 15:20:00,13.85,13.86,13.8,13.8,315207.0,13.4703,13.4801,13.4217,13.4217,315207.0
2022-07-07 15:25:00,13.79,13.81,13.77,13.79,85508.0,13.412,13.4314,13.3925,13.412,85508.0
2022-07-07 15:30:00,13.78,13.82,13.78,13.8,121140.0,13.4023,13.4412,13.4023,13.4217,121140.0
2022-07-07 15:35:00,13.79,13.82,13.71,13.72,205187.0,13.412,13.4412,13.3342,13.3439,205187.0
2022-07-07 15:40:00,13.72,13.74,13.7,13.7,123287.0,13.3439,13.3634,13.3244,13.3244,123287.0
2022-07-07 15:45:00,13.69,13.73,13.66,13.72,170770.0,13.3147,13.3536,13.2855,13.3439,170770.0
2022-07-07 15:50:00,13.72,13.76,13.69,13.72,207847.0,13.3439,13.3828,13.3147,13.3439,207847.0
2022-07-07 15:55:00,13.71,13.73,13.67,13.71,189935.0,13.3342,13.3536,13.2953,13.3342,189935.0
2022-07-08 09:30:00,13.11,13.25,12.97,13.23,1112289.0,12.7506,12.8868,12.6145,12.8673,1112289.0
2022-07-08 09:35:00,13.23,13.37,13.16,13.36,324198.0,12.8673,13.0035,12.7993,12.9938,324198.0
2022-07-08 09:40:00,13.35,13.57,13.33,13.45,355397.0,12.984,13.198,12.9646,13.0813,355397.0
2022-07-08 09:45:00,13.44,13.48,13.12,13.13,239393.0,13.0716,13.1105,12.7603,12.7701,239393.0
2022-07-08 09:50:00,13.13,13.17,13.02,13.12,329670.0,12.7701,12.809,12.6631,12.7603,329670.0
2022-07-08 09:55:00,13.11,13.23,13.1,13.13,176471.0,12.7506,12.8673,12.7409,12.7701,176471.0
2022-07-08 10:00:00,13.13,13.23,13.03,13.23,192929.0,12.7701,12.8673,12.6728,12.8673,192929.0
2022-07-08 10:05:00,13.22,13.22,13.1,13.18,80465.0,12.8576,12.8576,12.7409,12.8187,80465.0
2022-07-08 10:10:00,13.16,13.27,13.11,13.27,176952.0,12.7993,12.9062,12.7506,12.9062,176952.0
2022-07-08 10:15:00,13.27,13.29,13.23,13.26,133480.0,12.9062,12.9257,12.8673,12.8965,133480.0
2022-07-08 10:20:00,13.26,13.32,13.22,13.31,117604.0,12.8965,12.9549,12.8576,12.9451,117604.0
2022-07-08 10:25:00,13.31,13.51,13.31,13.47,271039.0,12.9451,13.1397,12.9451,13.1008,271039.0
2022-07-08 10:30:00,13.48,13.54,13.46,13.49,142085.0,13.1105,13.1688,13.091,13.1202,142085.0
2022-07-08 10:35:00,13.5,13.62,13.47,13.57,151792.0,13.1299,13.2466,13.1008,13.198,151792.0
2022-07-08 10:40:00,13.58,13.63,13.53,13.63,104071.0,13.2077,13.2564,13.1591,13.2564,104071.0
2022-07-08 10:45:00,13.62,13.63,13.57,13.6,125482.0,13.2466,13.2564,13.198,13.2272,125482.0
2022-07-08 10:50:00,13.6,13.62,13.52,13.54,168763.0,13.2272,13.2466,13.1494,13.1688,168763.0
2022-07-08 10:55:00,13.54,13.68,13.54,13.68,183353.0,13.1688,13.305,13.1688,13.305,183353.0
2022-07-08 11:00:00,13.68,13.78,13.68,13.76,163811.0,13.305,13.4023,13.305,13.3828,163811.0
2022-07-08 11:05:00,13.77,13.84,13.71,13.84,161652.0,13.3925,13.4606,13.3342,13.4606,161652.0
2022-07-08 11:10:00,13.84,13.92,13.83,13.86,280928.0,13.4606,13.5384,13.4509,13.4801,280928.0
2022-07-08 11:15:00,13.86,13.94,13.86,13.94,146467.0,13.4801,13.5579,13.4801,13.5579,146467.0
2022-07-08 11:20:00,13.94,14.08,13.94,14.07,216560.0,13.5579,13.694,13.5579,13.6843,216560.0
2022-07-08 11:25:00,14.07,14.16,14.06,14.13,178953.0,13.6843,13.7718,13.6746,13.7427,178953.0
2022-07-08 11:30:00,14.13,14.15,14.09,14.14,156218.0,13.7427,13.7621,13.7038,13.7524,156218.0
2022-07-08 11:35:00,14.13,14.13,14.06,14.07,80585.0,13.7427,13.7427,13.6746,13.6843,80585.0
2022-07-08 11:40:00,14.07,14.07,13.99,14.0,142448.0,13.6843,13.6843,13.6065,13.6162,142448.0
2022-07-08 11:45:00,14.01,14.01,13.85,13.87,278440.0,13.6259,13.6259,13.4703,13.4898,278440.0
2022-07-08 11:50:00,13.87,13.91,13.84,13.88,91090.0,13.4898,13.5287,13.4606,13.4995,91090.0
2022-07-08 11:55:00,13.87,13.94,13.85,13.94,74063.0,13.4898,13.5579,13.4703,13.5579,74063.0
2022-07-08 12:00:00,13.94,13.94,13.88,13.89,69156.0,13.5579,13.5579,13.4995,13.5092,69156.0
2022-07-08 12:05:00,13.88,13.89,13.7,13.72,183822.0,13.4995,13.5092,13.3244,13.3439,183822.0
2022-07-08 12:10:00,13.71,13.74,13.68,13.7,166688.0,13.3342,13.3634,13.305,13.3244,166688.0
2022-07-08 12:15:00,13.69,13.77,13.69,13.75,75010.0,13.3147,13.3925,13.3147,13.3731,75010.0
2022-07-08 12:20:00,13.74,13.77,13.64,13.65,109158.0,13.3634,13.3925,13.2661,13.2758,109158.0
2022-07-08 12:25:00,13.65,13.66,13.49,13.49,158950.0,13.2758,13.2855,13.1202,13.1202,158950.0
2022-07-08 12:30:00,13.48,13.49,13.39,13.44,198181.0,13.1105,13.1202,13.0229,13.0716,198181.0
2022-07-08 12:35:00,13.44,13.47,13.32,13.32,134361.0,13.0716,13.1008,12.9549,12.9549,134361.0
2022-07-08 12:40:00,13.31,13.38,13.3,13.37,196738.0,12.9451,13.0132,12.9354,13.0035,196738.0
2022-07-08 12:45:00,13.36,13.4,13.29,13.39,115129.0,12.9938,13.0327,12.9257,13.0229,115129.0
2022-07-08 12:50:00,13.39,13.4,13.34,13.4,129522.0,13.0229,13.0327,12.9743,13.0327,129522.0
2022-07-08 12:55:00,13.4,13.45,13.37,13.37,126537.0,13.0327,13.0813,13.0035,13.0035,126537.0
2022-07-08 13:00:00,13.36,13.39,13.27,13.29,118802.0,12.9938,13.0229,12.9062,12.9257,118802.0
2022-07-08 13:05:00,13.3,13.45,13.3,13.44,109906.0,12.9354,13.0813,12.9354,13.0716,109906.0
2022-07-08 13:10:00,13.45,13.49,13.43,13.49,262335.0,13.0813,13.1202,13.0618,13.1202,262335.0
2022-07-08 13:15:00,13.49,13.49,13.4,13.43,118394.0,13.1202,13.1202,13.0327,13.0618,118394.0
2022-07-08 13:20:00,13.43,13.45,13.42,13.44,22179.0,13.0618,13.0813,13.0521,13.0716,22179.0
2022-07-08 13:25:00,13.44,13.61,13.44,13.61,90033.0,13.0716,13.2369,13.0716,13.2369,90033.0
2022-07-08 13:30:00,13.61,13.62,13.57,13.61,48046.0,13.2369,13.2466,13.198,13.2369,48046.0
2022-07-08 13:35:00,13.61,13.65,13.57,13.65,62474.0,13.2369,13.2758,13.198,13.2758,62474.0
2022-07-08 13:40:00,13.66,13.7,13.65,13.67,52526.0,13.2855,13.3244,13.2758,13.2953,52526.0
2022-07-08 13:45:00,13.67,13.76,13.65,13.76,78493.0,13.2953,13.3828,13.2758,13.3828,78493.0
2022-07-08 13:50:00,13.76,13.77,13.72,13.76,74151.0,13.3828,13.3925,13.3439,13.3828,74151.0
2022-07-08 13:55:00,13.75,13.75,13.63,13.65,109830.0,13.3731,13.3731,13.2564,13.2758,109830.0
2022-07-08 14:00:00,13.65,13.67,13.59,13.64,84754.0,13.2758,13.2953,13.2175,13.2661,84754.0
2022-07-08 14:05:00,13.64,13.74,13.64,13.72,62533.0,13.2661,13.3634,13.2661,13.3439,62533.0
2022-07-08 14:10:00,13.73,13.74,13.71,13.74,46520.0,13.3536,13.3634,13.3342,13.3634,46520.0
2022-07-08 14:15:00,13.75,13.77,13.71,13.77,29851.0,13.3731,13.3925,13.3342,13.3925,29851.0
2022-07-08 14:20:00,13.78,13.85,13.78,13.83,58836.0,13.4023,13.4703,13.4023,13.4509,58836.0
2022-07-08 14:25:00,13.81,13.91,13.78,13.89,110326.0,13.4314,13.5287,13.4023,13.5092,110326.0
2022-07-08 14:30:00,13.89,13.94,13.89,13.93,46751.0,13.5092,13.5579,13.5092,13.5481,46751.0
2022-07-08 14:35:00,13.94,13.97,13.91,13.95,87933.0,13.5579,13.587,13.5287,13.5676,87933.0
2022-07-08 14:40:00,13.94,13.97,13.91,13.97,92288.0,13.5579,13.587,13.5287,13.587,92288.0
2022-07-08 14:45:00,13.97,13.97,13.88,13.89,96012.0,13.587,13.587,13.4995,13.5092,96012.0
2022-07-08 14:50:00,13.89,13.92,13.84,13.84,108394.0,13.5092,13.5384,13.4606,13.4606,108394.0
2022-07-08 14:55:00,13.84,13.93,13.84,13.92,143907.0,13.4606,13.5481,13.4606,13.5384,143907.0
2022-07-08 15:00:00,13.93,13.93,13.86,13.91,116460.0,13.5481,13.5481,13.4801,13.5287,116460.0
2022-07-08 15:05:00,13.91,13.92,13.82,13.83,135041.0,13.5287,13.5384,13.4412,13.4509,135041.0
2022-07-08 15:10:00,13.84,13.9,13.83,13.9,44979.0,13.4606,13.519,13.4509,13.519,44979.0
2022-07-08 15:15:00,13.9,13.9,13.85,13.87,50023.0,13.519,13.519,13.4703,13.4898,50023.0
2022-07-08 15:20:00,13.86,13.91,13.86,13.86,53350.0,13.4801,13.5287,13.4801,13.4801,53350.0
2022-07-08 15:25:00,13.86,13.87,13.83,13.86,70486.0,13.4801,13.4898,13.4509,13.4801,70486.0
2022-07-08 15:30:00,13.86,13.87,13.8,13.84,165461.0,13.4801,13.4898,13.4217,13.4606,165461.0
2022-07-08 15:35:00,13.85,13.89,13.81,13.84,53932.0,13.4703,13.5092,13.4314,13.4606,53932.0
2022-07-08 15:40:00,13.84,13.93,13.84,13.93,86823.0,13.4606,13.5481,13.4606,13.5481,86823.0
2022-07-08 15:45:00,13.92,13.95,13.9,13.91,95887.0,13.5384,13.5676,13.519,13.5287,95887.0
2022-07-08 15:50:00,13.9,13.96,13.86,13.94,222197.0,13.519,13.5773,13.4801,13.5579,222197.0
2022-07-08 15:55:00,13.93,13.97,13.89,13.91,185908.0,13.5481,13.587,13.5092,13.5287,185908.0
2022-07-11 09:30:00,13.26,13.41,13.11,13.11,557919.0,12.8965,13.0424,12.7506,12.7506,557919.0
2022-07-11 09:35:00,13.1,13.1,12.82,12.82,569041.0,12.7409,12.7409,12.4686,12.4686,569041.0
2022-07-11 09:40:00,12.82,12.9,12.71,12.8,279764.0,12.4686,12.5464,12.3616,12.4491,279764.0
2022-07-11 09:45:00,12.8,12.91,12.77,12.83,135287.0,12.4491,12.5561,12.4199,12.4783,135287.0
2022-07-11 09:50:00,12.83,12.84,12.65,12.73,387155.0,12.4783,12.488,12.3032,12.381,387155.0
2022-07-11 09:55:00,12.74,12.95,12.74,12.93,206597.0,12.3908,12.595,12.3908,12.5756,206597.0
2022-07-11 10:00:00,12.93,12.95,12.8,12.85,151244.0,12.5756,12.595,12.4491,12.4977,151244.0
2022-07-11 10:05:00,12.83,12.97,12.8,12.96,127278.0,12.4783,12.6145,12.4491,12.6047,127278.0
2022-07-11 10:10:00,12.96,13.08,12.94,13.01,199219.0,12.6047,12.7214,12.5853,12.6534,199219.0
2022-07-11 10:15:00,13.0,13.09,12.98,12.99,142993.0,12.6436,12.7312,12.6242,12.6339,142993.0
2022-07-11 10:20:00,12.99,13.02,12.82,12.87,151945.0,12.6339,12.6631,12.4686,12.5172,151945.0
2022-07-11 10:25:00,12.86,12.96,12.85,12.94,125206.0,12.5075,12.6047,12.4977,12.5853,125206.0
2022-07-11 10:30:00,12.93,13.08,12.92,13.02,122812.0,12.5756,12.7214,12.5658,12.6631,122812.0
2022-07-11 10:35:00,13.03,13.12,12.96,13.12,139353.0,12.6728,12.7603,12.6047,12.7603,139353.0
2022-07-11 10:40:00,13.12,13.18,13.11,13.14,72482.0,12.7603,12.8187,12.7506,12.7798,72482.0
2022-07-11 10:45:00,13.15,13.18,13.04,13.07,85707.0,12.7895,12.8187,12.6825,12.7117,85707.0
2022-07-11 10:50:00,13.08,13.12,13.03,13.05,106943.0,12.7214,12.7603,12.6728,12.6923,106943.0
2022-07-11 10:55:00,13.06,13.06,12.91,12.91,108960.0,12.702,12.702,12.5561,12.5561,108960.0
2022-07-11 11:00:00,12.91,12.98,12.89,12.93,60104.0,12.5561,12.6242,12.5367,12.5756,60104.0
2022-07-11 11:05:00,12.92,13.04,12.92,13.03,87950.0,12.5658,12.6825,12.5658,12.6728,87950.0
2022-07-11 11:10:00,13.02,13.11,13.0,13.07,67978.0,12.6631,12.7506,12.6436,12.7117,67978.0
2022-07-11 11:15:00,13.09,13.14,13.02,13.03,81854.0,12.7312,12.7798,12.6631,12.6728,81854.0
2022-07-11 11:20:00,13.04,13.05,12.94,12.94,78656.0,12.6825,12.6923,12.5853,12.5853,78656.0
2022-07-11 11:25:00,12.95,13.02,12.94,13.02,43783.0,12.595,12.6631,12.5853,12.6631,43783.0
2022-07-11 11:30:00,13.03,13.08,13.0,13.01,43200.0,12.6728,12.7214,12.6436,12.6534,43200.0
2022-07-11 11:35:00,13.02,13.13,12.97,13.09,88163.0,12.6631,12.7701,12.6145,12.7312,88163.0
2022-07-11 11:40:00,13.06,13.07,12.98,13.0,51316.0,12.702,12.7117,12.6242,12.6436,51316.0
2022-07-11 11:45:00,13.0,13.02,12.93,12.96,71188.0,12.6436,12.6631,12.5756,12.6047,71188.0
2022-07-11 11:50:00,12.95,12.97,12.9,12.9,89073.0,12.595,12.6145,12.5464,12.5464,89073.0
2022-07-11 11:55:00,12.89,12.96,12.89,12.95,40897.0,12.5367,12.6047,12.5367,12.595,40897.0
2022-07-11 12:00:00,12.96,12.97,12.9,12.94,30211.0,12.6047,12.6145,12.5464,12.5853,30211.0
2022-07-11 12:05:00,12.94,13.04,12.91,13.04,57630.0,12.5853,12.6825,12.5561,12.6825,57630.0
2022-07-11 12:10:00,13.03,13.08,13.02,13.05,64022.0,12.6728,12.7214,12.6631,12.6923,64022.0
2022-07-11 12:15:00,13.06,13.11,13.05,13.08,33683.0,12.702,12.7506,12.6923,12.7214,33683.0
2022-07-11 12:20:00,13.07,13.07,13.0,13.02,36767.0,12.7117,12.7117,12.6436,12.6631,36767.0
2022-07-11 12:25:00,13.03,13.06,13.01,13.06,30971.0,12.6728,12.702,12.6534,12.702,30971.0
2022-07-11 12:30:00,13.06,13.09,13.03,13.07,40382.0,12.702,12.7312,12.6728,12.7117,40382.0
2022-07-11 12:35:00,13.08,13.19,13.08,13.17,69896.0,12.7214,12.8284,12.7214,12.809,69896.0
2022-07-11 12:40:00,13.14,13.14,13.07,13.11,36854.0,12.7798,12.7798,12.7117,12.7506,36854.0
2022-07-11 12:45:00,13.12,13.12,13.09,13.1,28198.0,12.7603,12.7603,12.7312,12.7409,28198.0
2022-07-11 12:50:00,13.09,13.09,13.04,13.06,94190.0,12.7312,12.7312,12.6825,12.702,94190.0
2022-07-11 12:55:00,13.06,13.14,13.06,13.13,29005.0,12.702,12.7798,12.702,12.7701,29005.0
2022-07-11 13:00:00,13.14,13.26,13.12,13.21,89365.0,12.7798,12.8965,12.7603,12.8479,89365.0
2022-07-11 13:05:00,13.21,13.3,13.17,13.3,71670.0,12.8479,12.9354,12.809,12.9354,71670.0
2022-07-11 13:10:00,13.28,13.31,13.28,13.29,44547.0,12.916,12.9451,12.916,12.9257,44547.0
2022-07-11 13:15:00,13.28,13.29,13.25,13.26,35119.0,12.916,12.9257,12.8868,12.8965,35119.0
2022-07-11 13:20:00,13.25,13.31,13.25,13.31,30288.0,12.8868,12.9451,12.8868,12.9451,30288.0
2022-07-11 13:25:00,13.32,13.34,13.29,13.34,32975.0,12.9549,12.9743,12.9257,12.9743,32975.0
2022-07-11 13:30:00,13.33,13.44,13.33,13.39,253601.0,12.9646,13.0716,12.9646,13.0229,253601.0
2022-07-11 13:35:00,13.39,13.42,13.37,13.42,77903.0,13.0229,13.0521,13.0035,13.0521,77903.0
2022-07-11 13:40:00,13.43,13.45,13.41,13.42,73037.0,13.0618,13.0813,13.0424,13.0521,73037.0
2022-07-11 13:45:00,13.42,13.43,13.36,13.37,47321.0,13.0521,13.0618,12.9938,13.0035,47321.0
2022-07-11 13:50:00,13.37,13.42,13.37,13.42,42779.0,13.0035,13.0521,13.0035,13.0521,42779.0
2022-07-11 13:55:00,13.41,13.41,13.34,13.34,24082.0,13.0424,13.0424,12.9743,12.9743,24082.0
2022-07-11 14:00:00,13.35,13.35,13.27,13.29,79242.0,12.984,12.984,12.9062,12.9257,79242.0
2022-07-11 14:05:00,13.29,13.33,13.25,13.25,53194.0,12.9257,12.9646,12.8868,12.8868,53194.0
2022-07-11 14:10:00,13.24,13.26,13.21,13.24,102228.0,12.8771,12.8965,12.8479,12.8771,102228.0
2022-07-11 14:15:00,13.24,13.27,13.23,13.24,52800.0,12.8771,12.9062,12.8673,12.8771,52800.0
2022-07-11 14:20:00,13.23,13.24,13.16,13.18,173950.0,12.8673,12.8771,12.7993,12.8187,173950.0
2022-07-11 14:25:00,13.18,13.18,13.13,13.14,72934.0,12.8187,12.8187,12.7701,12.7798,72934.0
2022-07-11 14:30:00,13.14,13.14,13.07,13.08,68470.0,12.7798,12.7798,12.7117,12.7214,68470.0
2022-07-11 14:35:00,13.08,13.1,13.06,13.09,35484.0,12.7214,12.7409,12.702,12.7312,35484.0
2022-07-11 14:40:00,13.08,13.14,13.07,13.13,42694.0,12.7214,12.7798,12.7117,12.7701,42694.0
2022-07-11 14:45:00,13.13,13.13,13.08,13.08,28652.0,12.7701,12.7701,12.7214,12.7214,28652.0
2022-07-11 14:50:00,13.07,13.07,13.02,13.03,74834.0,12.7117,12.7117,12.6631,12.6728,74834.0
2022-07-11 14:55:00,13.03,13.05,12.98,12.98,38324.0,12.6728,12.6923,12.6242,12.6242,38324.0
2022-07-11 15:00:00,12.99,13.01,12.91,12.91,81438.0,12.6339,12.6534,12.5561,12.5561,81438.0
2022-07-11 15:05:00,12.91,12.91,12.88,12.88,57835.0,12.5561,12.5561,12.5269,12.5269,57835.0
2022-07-11 15:10:00,12.88,12.91,12.86,12.89,53120.0,12.5269,12.5561,12.5075,12.5367,53120.0
2022-07-11 15:15:00,12.89,12.92,12.87,12.92,102565.0,12.5367,12.5658,12.5172,12.5658,102565.0
2022-07-11 15:20:00,12.91,12.95,12.89,12.92,46892.0,12.5561,12.595,12.5367,12.5658,46892.0
2022-07-11 15:25:00,12.91,12.97,12.91,12.96,90125.0,12.5561,12.6145,12.5561,12.6047,90125.0
2022-07-11 15:30:00,12.96,12.99,12.94,12.96,77603.0,12.6047,12.6339,12.5853,12.6047,77603.0
2022-07-11 15:35:00,12.96,12.99,12.93,12.99,72880.0,12.6047,12.6339,12.5756,12.6339,72880.0
2022-07-11 15:40:00,12.99,13.03,12.94,12.94,133080.0,12.6339,12.6728,12.5853,12.5853,133080.0
2022-07-11 15:45:00,12.94,12.96,12.88,12.93,77723.0,12.5853,12.6047,12.5269,12.5756,77723.0
2022-07-11 15:50:00,12.91,12.91,12.8,12.82,261893.0,12.5561,12.5561,12.4491,12.4686,261893.0
2022-07-11 15:55:00,12.82,12.9,12.81,12.89,146817.0,12.4686,12.5464,12.4588,12.5367,146817.0
2022-07-12 09:30:00,13.23,13.45,13.13,13.18,793793.0,12.8673,13.0813,12.7701,12.8187,793793.0
2022-07-12 09:35:00,13.17,13.45,13.17,13.29,276108.0,12.809,13.0813,12.809,12.9257,276108.0
2022-07-12 09:40:00,13.3,13.39,13.24,13.25,183504.0,12.9354,13.0229,12.8771,12.8868,183504.0
2022-07-12 09:45:00,13.25,13.36,13.11,13.11,472176.0,12.8868,12.9938,12.7506,12.7506,472176.0
2022-07-12 09:50:00,13.1,13.19,13.04,13.15,205819.0,12.7409,12.8284,12.6825,12.7895,205819.0
2022-07-12 09:55:00,13.1,13.23,12.97,12.98,205040.0,12.7409,12.8673,12.6145,12.6242,205040.0
2022-07-12 10:00:00,12.98,12.98,12.78,12.82,263365.0,12.6242,12.6242,12.4297,12.4686,263365.0
2022-07-12 10:05:00,12.82,12.86,12.75,12.8,181228.0,12.4686,12.5075,12.4005,12.4491,181228.0
2022-07-12 10:10:00,12.8,12.99,12.78,12.93,126381.0,12.4491,12.6339,12.4297,12.5756,126381.0
2022-07-12 10:15:00,12.95,13.08,12.91,13.07,179571.0,12.595,12.7214,12.5561,12.7117,179571.0
2022-07-12 10:20:00,13.09,13.1,12.92,12.98,274631.0,12.7312,12.7409,12.5658,12.6242,274631.0
2022-07-12 10:25:00,12.97,13.06,12.93,12.96,130427.0,12.6145,12.702,12.5756,12.6047,130427.0
2022-07-12 10:30:00,12.97,13.19,12.97,13.15,269141.0,12.6145,12.8284,12.6145,12.7895,269141.0
2022-07-12 10:35:00,13.14,13.15,13.07,13.08,184618.0,12.7798,12.7895,12.7117,12.7214,184618.0
2022-07-12 10:40:00,13.08,13.1,12.99,13.04,256922.0,12.7214,12.7409,12.6339,12.6825,256922.0
2022-07-12 10:45:00,13.06,13.12,12.98,13.07,71164.0,12.702,12.7603,12.6242,12.7117,71164.0
2022-07-12 10:50:00,13.07,13.13,13.03,13.13,182487.0,12.7117,12.7701,12.6728,12.7701,182487.0
2022-07-12 10:55:00,13.12,13.22,13.11,13.2,132224.0,12.7603,12.8576,12.7506,12.8382,132224.0
2022-07-12 11:00:00,13.21,13.27,13.15,13.18,134328.0,12.8479,12.9062,12.7895,12.8187,134328.0
2022-07-12 11:05:00,13.18,13.28,13.13,13.26,98346.0,12.8187,12.916,12.7701,12.8965,98346.0
2022-07-12 11:10:00,13.26,13.41,13.26,13.36,233271.0,12.8965,13.0424,12.8965,12.9938,233271.0
2022-07-12 11:15:00,13.37,13.37,13.23,13.25,97240.0,13.0035,13.0035,12.8673,12.8868,97240.0
2022-07-12 11:20:00,13.25,13.36,13.24,13.33,89169.0,12.8868,12.9938,12.8771,12.9646,89169.0
2022-07-12 11:25:00,13.33,13.41,13.31,13.38,124187.0,12.9646,13.0424,12.9451,13.0132,124187.0
2022-07-12 11:30:00,13.4,13.43,13.38,13.41,104296.0,13.0327,13.0618,13.0132,13.0424,104296.0
2022-07-12 11:35:00,13.42,13.44,13.31,13.4,121495.0,13.0521,13.0716,12.9451,13.0327,121495.0
2022-07-12 11:40:00,13.4,13.42,13.27,13.29,101027.0,13.0327,13.0521,12.9062,12.9257,101027.0
2022-07-12 11:45:00,13.29,13.32,13.25,13.3,59769.0,12.9257,12.9549,12.8868,12.9354,59769.0
2022-07-12 11:50:00,13.3,13.36,13.28,13.28,34480.0,12.9354,12.9938,12.916,12.916,34480.0
2022-07-12 11:55:00,13.28,13.34,13.26,13.32,59352.0,12.916,12.9743,12.8965,12.9549,59352.0
2022-07-12 12:00:00,13.33,13.36,13.31,13.32,37539.0,12.9646,12.9938,12.9451,12.9549,37539.0
2022-07-12 12:05:00,13.33,13.41,13.25,13.25,81300.0,12.9646,13.0424,12.8868,12.8868,81300.0
2022-07-12 12:10:00,13.26,13.35,13.23,13.33,66912.0,12.8965,12.984,12.8673,12.9646,66912.0
2022-07-12 12:15:00,13.35,13.36,13.31,13.35,39536.0,12.984,12.9938,12.9451,12.984,39536.0
2022-07-12 12:20:00,13.35,13.38,13.3,13.37,50399.0,12.984,13.0132,12.9354,13.0035,50399.0
2022-07-12 12:25:00,13.38,13.39,13.34,13.35,50783.0,13.0132,13.0229,12.9743,12.984,50783.0
2022-07-12 12:30:00,13.35,13.42,13.32,13.42,92449.0,12.984,13.0521,12.9549,13.0521,92449.0
2022-07-12 12:35:00,13.42,13.44,13.36,13.38,169405.0,13.0521,13.0716,12.9938,13.0132,169405.0
2022-07-12 12:40:00,13.38,13.39,13.34,13.35,26714.0,13.0132,13.0229,12.9743,12.984,26714.0
2022-07-12 12:45:00,13.35,13.38,13.35,13.35,21288.0,12.984,13.0132,12.984,12.984,21288.0
2022-07-12 12:50:00,13.35,13.35,13.24,13.28,38805.0,12.984,12.984,12.8771,12.916,38805.0
2022-07-12 12:55:00,13.28,13.34,13.28,13.33,26454.0,12.916,12.9743,12.916,12.9646,26454.0
2022-07-12 13:00:00,13.32,13.42,13.26,13.27,113345.0,12.9549,13.0521,12.8965,12.9062,113345.0
2022-07-12 13:05:00,13.29,13.3,13.23,13.29,52860.0,12.9257,12.9354,12.8673,12.9257,52860.0
2022-07-12 13:10:00,13.28,13.29,13.26,13.26,23660.0,12.916,12.9257,12.8965,12.8965,23660.0
2022-07-12 13:15:00,13.26,13.27,13.2,13.21,139636.0,12.8965,12.9062,12.8382,12.8479,139636.0
2022-07-12 13:20:00,13.2,13.22,13.16,13.18,72765.0,12.8382,12.8576,12.7993,12.8187,72765.0
2022-07-12 13:25:00,13.18,13.2,13.16,13.19,56174.0,12.8187,12.8382,12.7993,12.8284,56174.0
2022-07-12 13:30:00,13.2,13.25,13.2,13.24,21288.0,12.8382,12.8868,12.8382,12.8771,21288.0
2022-07-12 13:35:00,13.23,13.28,13.22,13.26,35374.0,12.8673,12.916,12.8576,12.8965,35374.0
2022-07-12 13:40:00,13.26,13.29,13.25,13.28,28826.0,12.8965,12.9257,12.8868,12.916,28826.0
2022-07-12 13:45:00,13.28,13.34,13.24,13.33,70821.0,12.916,12.9743,12.8771,12.9646,70821.0
2022-07-12 13:50:00,13.32,13.37,13.32,13.37,44781.0,12.9549,13.0035,12.9549,13.0035,44781.0
2022-07-12 13:55:00,13.37,13.38,13.36,13.36,29036.0,13.0035,13.0132,12.9938,12.9938,29036.0
2022-07-12 14:00:00,13.36,13.36,13.29,13.3,29324.0,12.9938,12.9938,12.9257,12.9354,29324.0
2022-07-12 14:05:00,13.3,13.31,13.27,13.31,34223.0,12.9354,12.9451,12.9062,12.9451,34223.0
2022-07-12 14:10:00,13.31,13.36,13.3,13.35,23345.0,12.9451,12.9938,12.9354,12.984,23345.0
2022-07-12 14:15:00,13.34,13.37,13.33,13.36,37768.0,12.9743,13.0035,12.9646,12.9938,37768.0
2022-07-12 14:20:00,13.36,13.37,13.31,13.31,154947.0,12.9938,13.0035,12.9451,12.9451,154947.0
2022-07-12 14:25:00,13.31,13.35,13.3,13.35,44251.0,12.9451,12.984,12.9354,12.984,44251.0
2022-07-12 14:30:00,13.37,13.37,13.25,13.26,65384.0,13.0035,13.0035,12.8868,12.8965,65384.0
2022-07-12 14:35:00,13.27,13.3,13.27,13.3,28162.0,12.9062,12.9354,12.9062,12.9354,28162.0
2022-07-12 14:40:00,13.28,13.28,13.24,13.27,19818.0,12.916,12.916,12.8771,12.9062,19818.0
2022-07-12 14:45:00,13.27,13.3,13.26,13.3,30056.0,12.9062,12.9354,12.8965,12.9354,30056.0
2022-07-12 14:50:00,13.3,13.32,13.27,13.29,55214.0,12.9354,12.9549,12.9062,12.9257,55214.0
2022-07-12 14:55:00,13.28,13.28,13.14,13.15,100751.0,12.916,12.916,12.7798,12.7895,100751.0
2022-07-12 15:00:00,13.14,13.14,12.96,12.97,316205.0,12.7798,12.7798,12.6047,12.6145,316205.0
2022-07-12 15:05:00,12.98,13.0,12.92,12.92,105375.0,12.6242,12.6436,12.5658,12.5658,105375.0
2022-07-12 15:10:00,12.93,12.97,12.88,12.97,86800.0,12.5756,12.6145,12.5269,12.6145,86800.0
2022-07-12 15:15:00,12.96,12.99,12.93,12.98,58005.0,12.6047,12.6339,12.5756,12.6242,58005.0
2022-07-12 15:20:00,12.97,12.99,12.84,12.85,165907.0,12.6145,12.6339,12.488,12.4977,165907.0
2022-07-12 15:25:00,12.85,12.91,12.82,12.86,80922.0,12.4977,12.5561,12.4686,12.5075,80922.0
2022-07-12 15:30:00,12.86,12.89,12.79,12.79,119325.0,12.5075,12.5367,12.4394,12.4394,119325.0
2022-07-12 15:35:00,12.79,12.8,12.72,12.78,126300.0,12.4394,12.4491,12.3713,12.4297,126300.0
2022-07-12 15:40:00,12.78,12.81,12.75,12.79,74869.0,12.4297,12.4588,12.4005,12.4394,74869.0
2022-07-12 15:45:00,12.79,12.88,12.78,12.82,106081.0,12.4394,12.5269,12.4297,12.4686,106081.0
2022-07-12 15:50:00,12.82,13.03,12.81,12.99,275541.0,12.4686,12.6728,12.4588,12.6339,275541.0
2022-07-12 15:55:00,12.98,13.01,12.96,12.98,280287.0,12.6242,12.6534,12.6047,12.6242,280287.0
2022-07-13 09:30:00,12.28,12.52,12.13,12.38,855380.0,11.9434,12.1768,11.7975,12.0406,855380.0
2022-07-13 09:35:00,12.38,12.58,12.24,12.58,398484.0,12.0406,12.2351,11.9045,12.2351,398484.0
2022-07-13 09:40:00,12.59,12.63,12.43,12.49,520040.0,12.2449,12.2838,12.0893,12.1476,520040.0
2022-07-13 09:45:00,12.49,12.88,12.49,12.86,274498.0,12.1476,12.5269,12.1476,12.5075,274498.0
2022-07-13 09:50:00,12.87,12.9,12.75,12.81,200086.0,12.5172,12.5464,12.4005,12.4588,200086.0
2022-07-13 09:55:00,12.81,12.91,12.69,12.83,194622.0,12.4588,12.5561,12.3421,12.4783,194622.0
2022-07-13 10:00:00,12.84,12.86,12.63,12.79,361329.0,12.488,12.5075,12.2838,12.4394,361329.0
2022-07-13 10:05:00,12.77,12.82,12.57,12.63,154764.0,12.4199,12.4686,12.2254,12.2838,154764.0
2022-07-13 10:10:00,12.62,12.86,12.59,12.76,221654.0,12.2741,12.5075,12.2449,12.4102,221654.0
2022-07-13 10:15:00,12.76,12.81,12.58,12.59,153731.0,12.4102,12.4588,12.2351,12.2449,153731.0
2022-07-13 10:20:00,12.58,12.78,12.56,12.74,143592.0,12.2351,12.4297,12.2157,12.3908,143592.0
2022-07-13 10:25:00,12.73,12.93,12.73,12.93,189263.0,12.381,12.5756,12.381,12.5756,189263.0
2022-07-13 10:30:00,12.92,13.08,12.85,13.07,291704.0,12.5658,12.7214,12.4977,12.7117,291704.0
2022-07-13 10:35:00,13.08,13.13,13.02,13.11,200152.0,12.7214,12.7701,12.6631,12.7506,200152.0
2022-07-13 10:40:00,13.1,13.34,13.09,13.34,339814.0,12.7409,12.9743,12.7312,12.9743,339814.0
2022-07-13 10:45:00,13.34,13.44,13.33,13.38,293285.0,12.9743,13.0716,12.9646,13.0132,293285.0
2022-07-13 10:50:00,13.4,13.56,13.34,13.37,290320.0,13.0327,13.1883,12.9743,13.0035,290320.0
2022-07-13 10:55:00,13.36,13.47,13.36,13.4,136264.0,12.9938,13.1008,12.9938,13.0327,136264.0
2022-07-13 11:00:00,13.4,13.46,13.35,13.37,131789.0,13.0327,13.091,12.984,13.0035,131789.0
2022-07-13 11:05:00,13.39,13.55,13.39,13.46,230637.0,13.0229,13.1786,13.0229,13.091,230637.0
2022-07-13 11:10:00,13.47,13.54,13.44,13.49,203953.0,13.1008,13.1688,13.0716,13.1202,203953.0
2022-07-13 11:15:00,13.49,13.5,13.33,13.36,179757.0,13.1202,13.1299,12.9646,12.9938,179757.0
2022-07-13 11:20:00,13.37,13.4,13.26,13.26,118290.0,13.0035,13.0327,12.8965,12.8965,118290.0
2022-07-13 11:25:00,13.26,13.26,13.12,13.12,346506.0,12.8965,12.8965,12.7603,12.7603,346506.0
2022-07-13 11:30:00,13.12,13.16,13.05,13.05,388354.0,12.7603,12.7993,12.6923,12.6923,388354.0
2022-07-13 11:35:00,13.06,13.13,13.06,13.13,121289.0,12.702,12.7701,12.702,12.7701,121289.0
2022-07-13 11:40:00,13.12,13.16,13.04,13.04,346600.0,12.7603,12.7993,12.6825,12.6825,346600.0
2022-07-13 11:45:00,13.02,13.12,12.98,13.12,112746.0,12.6631,12.7603,12.6242,12.7603,112746.0
2022-07-13 11:50:00,13.12,13.23,13.12,13.16,200047.0,12.7603,12.8673,12.7603,12.7993,200047.0
2022-07-13 11:55:00,13.16,13.2,13.14,13.17,55230.0,12.7993,12.8382,12.7798,12.809,55230.0
2022-07-13 12:00:00,13.18,13.28,13.15,13.28,164354.0,12.8187,12.916,12.7895,12.916,164354.0
2022-07-13 12:05:00,13.28,13.34,13.25,13.33,64689.0,12.916,12.9743,12.8868,12.9646,64689.0
2022-07-13 12:10:00,13.32,13.32,13.22,13.23,55049.0,12.9549,12.9549,12.8576,12.8673,55049.0
2022-07-13 12:15:00,13.22,13.23,13.18,13.22,532011.0,12.8576,12.8673,12.8187,12.8576,532011.0
2022-07-13 12:20:00,13.24,13.31,13.2,13.3,73443.0,12.8771,12.9451,12.8382,12.9354,73443.0
2022-07-13 12:25:00,13.3,13.34,13.27,13.33,74459.0,12.9354,12.9743,12.9062,12.9646,74459.0
2022-07-13 12:30:00,13.32,13.37,13.3,13.34,73171.0,12.9549,13.0035,12.9354,12.9743,73171.0
2022-07-13 12:35:00,13.33,13.38,13.29,13.38,43783.0,12.9646,13.0132,12.9257,13.0132,43783.0
2022-07-13 12:40:00,13.37,13.37,13.31,13.32,26467.0,13.0035,13.0035,12.9451,12.9549,26467.0
2022-07-13 12:45:00,13.33,13.37,13.3,13.37,33832.0,12.9646,13.0035,12.9354,13.0035,33832.0
2022-07-13 12:50:00,13.36,13.43,13.34,13.42,96315.0,12.9938,13.0618,12.9743,13.0521,96315.0
2022-07-13 12:55:00,13.42,13.44,13.37,13.44,73387.0,13.0521,13.0716,13.0035,13.0716,73387.0
2022-07-13 13:00:00,13.43,13.54,13.39,13.49,182344.0,13.0618,13.1688,13.0229,13.1202,182344.0
2022-07-13 13:05:00,13.5,13.52,13.41,13.42,249045.0,13.1299,13.1494,13.0424,13.0521,249045.0
2022-07-13 13:10:00,13.43,13.5,13.4,13.5,60848.0,13.0618,13.1299,13.0327,13.1299,60848.0
2022-07-13 13:15:00,13.51,13.52,13.33,13.35,195694.0,13.1397,13.1494,12.9646,12.984,195694.0
2022-07-13 13:20:00,13.36,13.4,13.33,13.4,87509.0,12.9938,13.0327,12.9646,13.0327,87509.0
2022-07-13 13:25:00,13.4,13.41,13.33,13.41,100024.0,13.0327,13.0424,12.9646,13.0424,100024.0
2022-07-13 13:30:00,13.41,13.41,13.35,13.37,36250.0,13.0424,13.0424,12.984,13.0035,36250.0
2022-07-13 13:35:00,13.36,13.38,13.31,13.32,103780.0,12.9938,13.0132,12.9451,12.9549,103780.0
2022-07-13 13:40:00,13.32,13.48,13.32,13.46,56509.0,12.9549,13.1105,12.9549,13.091,56509.0
2022-07-13 13:45:00,13.46,13.49,13.41,13.47,88867.0,13.091,13.1202,13.0424,13.1008,88867.0
2022-07-13 13:50:00,13.48,13.49,13.43,13.43,62217.0,13.1105,13.1202,13.0618,13.0618,62217.0
2022-07-13 13:55:00,13.43,13.46,13.42,13.46,36684.0,13.0618,13.091,13.0521,13.091,36684.0
2022-07-13 14:00:00,13.46,13.46,13.2,13.2,172006.0,13.091,13.091,12.8382,12.8382,172006.0
2022-07-13 14:05:00,13.19,13.29,13.19,13.23,38807.0,12.8284,12.9257,12.8284,12.8673,38807.0
2022-07-13 14:10:00,13.23,13.34,13.23,13.33,66168.0,12.8673,12.9743,12.8673,12.9646,66168.0
2022-07-13 14:15:00,13.33,13.34,13.27,13.34,65296.0,12.9646,12.9743,12.9062,12.9743,65296.0
2022-07-13 14:20:00,13.33,13.4,13.29,13.4,66275.0,12.9646,13.0327,12.9257,13.0327,66275.0
2022-07-13 14:25:00,13.4,13.45,13.35,13.44,48126.0,13.0327,13.0813,12.984,13.0716,48126.0
2022-07-13 14:30:00,13.45,13.48,13.41,13.45,48610.0,13.0813,13.1105,13.0424,13.0813,48610.0
2022-07-13 14:35:00,13.46,13.46,13.41,13.45,38986.0,13.091,13.091,13.0424,13.0813,38986.0
2022-07-13 14:40:00,13.45,13.46,13.4,13.42,34314.0,13.0813,13.091,13.0327,13.0521,34314.0
2022-07-13 14:45:00,13.43,13.46,13.38,13.38,45063.0,13.0618,13.091,13.0132,13.0132,45063.0
2022-07-13 14:50:00,13.4,13.45,13.37,13.37,31493.0,13.0327,13.0813,13.0035,13.0035,31493.0
2022-07-13 14:55:00,13.4,13.49,13.33,13.49,73621.0,13.0327,13.1202,12.9646,13.1202,73621.0
2022-07-13 15:00:00,13.49,13.5,13.42,13.47,49773.0,13.1202,13.1299,13.0521,13.1008,49773.0
2022-07-13 15:05:00,13.49,13.49,13.29,13.33,99976.0,13.1202,13.1202,12.9257,12.9646,99976.0
2022-07-13 15:10:00,13.33,13.45,13.33,13.44,53314.0,12.9646,13.0813,12.9646,13.0716,53314.0
2022-07-13 15:15:00,13.43,13.49,13.41,13.49,39438.0,13.0618,13.1202,13.0424,13.1202,39438.0
2022-07-13 15:20:00,13.49,13.52,13.45,13.47,74774.0,13.1202,13.1494,13.0813,13.1008,74774.0
2022-07-13 15:25:00,13.46,13.46,13.39,13.4,99333.0,13.091,13.091,13.0229,13.0327,99333.0
2022-07-13 15:30:00,13.4,13.41,13.29,13.3,86361.0,13.0327,13.0424,12.9257,12.9354,86361.0
2022-07-13 15:35:00,13.29,13.38,13.29,13.38,52133.0,12.9257,13.0132,12.9257,13.0132,52133.0
2022-07-13 15:40:00,13.37,13.37,13.3,13.32,68341.0,13.0035,13.0035,12.9354,12.9549,68341.0
2022-07-13 15:45:00,13.31,13.35,13.28,13.35,101841.0,12.9451,12.984,12.916,12.984,101841.0
2022-07-13 15:50:00,13.35,13.37,13.26,13.36,202464.0,12.984,13.0035,12.8965,12.9938,202464.0
2022-07-13 15:55:00,13.36,13.39,13.28,13.28,208956.0,12.9938,13.0229,12.916,12.916,208956.0
2022-07-14 09:30:00,13.17,13.2,12.77,12.78,739853.0,12.809,12.8382,12.4199,12.4297,739853.0
2022-07-14 09:35:00,12.78,12.86,12.67,12.85,342677.0,12.4297,12.5075,12.3227,12.4977,342677.0
2022-07-14 09:40:00,12.85,12.91,12.77,12.78,223860.0,12.4977,12.5561,12.4199,12.4297,223860.0
2022-07-14 09:45:00,12.78,13.04,12.75,12.9,282471.0,12.4297,12.6825,12.4005,12.5464,282471.0
2022-07-14 09:50:00,12.89,13.04,12.88,12.96,190435.0,12.5367,12.6825,12.5269,12.6047,190435.0
2022-07-14 09:55:00,12.95,13.02,12.92,12.92,167314.0,12.595,12.6631,12.5658,12.5658,167314.0
2022-07-14 10:00:00,12.91,12.91,12.74,12.75,235037.0,12.5561,12.5561,12.3908,12.4005,235037.0
2022-07-14 10:05:00,12.74,12.77,12.67,12.67,223959.0,12.3908,12.4199,12.3227,12.3227,223959.0
2022-07-14 10:10:00,12.67,12.7,12.57,12.69,316170.0,12.3227,12.3519,12.2254,12.3421,316170.0
2022-07-14 10:15:00,12.7,12.73,12.55,12.57,223663.0,12.3519,12.381,12.206,12.2254,223663.0
2022-07-14 10:20:00,12.58,12.71,12.58,12.69,134830.0,12.2351,12.3616,12.2351,12.3421,134830.0
2022-07-14 10:25:00,12.68,12.78,12.68,12.78,105457.0,12.3324,12.4297,12.3324,12.4297,105457.0
2022-07-14 10:30:00,12.79,12.93,12.7,12.82,163645.0,12.4394,12.5756,12.3519,12.4686,163645.0
2022-07-14 10:35:00,12.81,12.83,12.72,12.76,61751.0,12.4588,12.4783,12.3713,12.4102,61751.0
2022-07-14 10:40:00,12.74,12.82,12.68,12.68,110065.0,12.3908,12.4686,12.3324,12.3324,110065.0
2022-07-14 10:45:00,12.68,12.72,12.64,12.7,223680.0,12.3324,12.3713,12.2935,12.3519,223680.0
2022-07-14 10:50:00,12.71,12.87,12.7,12.84,129319.0,12.3616,12.5172,12.3519,12.488,129319.0
2022-07-14 10:55:00,12.83,12.83,12.72,12.75,69314.0,12.4783,12.4783,12.3713,12.4005,69314.0
2022-07-14 11:00:00,12.76,12.88,12.76,12.8,112833.0,12.4102,12.5269,12.4102,12.4491,112833.0
2022-07-14 11:05:00,12.78,12.95,12.78,12.95,568872.0,12.4297,12.595,12.4297,12.595,568872.0
2022-07-14 11:10:00,12.94,12.99,12.88,12.89,130253.0,12.5853,12.6339,12.5269,12.5367,130253.0
2022-07-14 11:15:00,12.87,12.95,12.83,12.94,59559.0,12.5172,12.595,12.4783,12.5853,59559.0
2022-07-14 11:20:00,12.95,13.03,12.92,12.95,128158.0,12.595,12.6728,12.5658,12.595,128158.0
2022-07-14 11:25:00,12.96,12.98,12.93,12.95,44557.0,12.6047,12.6242,12.5756,12.595,44557.0
2022-07-14 11:30:00,12.96,12.98,12.88,12.88,64343.0,12.6047,12.6242,12.5269,12.5269,64343.0
2022-07-14 11:35:00,12.89,12.97,12.85,12.96,66293.0,12.5367,12.6145,12.4977,12.6047,66293.0
2022-07-14 11:40:00,12.96,13.21,12.96,13.14,304319.0,12.6047,12.8479,12.6047,12.7798,304319.0
2022-07-14 11:45:00,13.13,13.19,13.1,13.17,79020.0,12.7701,12.8284,12.7409,12.809,79020.0
2022-07-14 11:50:00,13.16,13.26,13.14,13.2,137650.0,12.7993,12.8965,12.7798,12.8382,137650.0
2022-07-14 11:55:00,13.2,13.27,13.16,13.26,94505.0,12.8382,12.9062,12.7993,12.8965,94505.0
2022-07-14 12:00:00,13.27,13.3,13.19,13.24,82670.0,12.9062,12.9354,12.8284,12.8771,82670.0
2022-07-14 12:05:00,13.24,13.24,13.13,13.17,110920.0,12.8771,12.8771,12.7701,12.809,110920.0
2022-07-14 12:10:00,13.18,13.23,13.18,13.21,37439.0,12.8187,12.8673,12.8187,12.8479,37439.0
2022-07-14 12:15:00,13.21,13.26,13.15,13.24,50828.0,12.8479,12.8965,12.7895,12.8771,50828.0
2022-07-14 12:20:00,13.23,13.28,13.18,13.18,34017.0,12.8673,12.916,12.8187,12.8187,34017.0
2022-07-14 12:25:00,13.18,13.18,13.08,13.08,71535.0,12.8187,12.8187,12.7214,12.7214,71535.0
2022-07-14 12:30:00,13.09,13.2,13.09,13.18,34525.0,12.7312,12.8382,12.7312,12.8187,34525.0
2022-07-14 12:35:00,13.17,13.21,13.14,13.2,76114.0,12.809,12.8479,12.7798,12.8382,76114.0
2022-07-14 12:40:00,13.2,13.2,13.15,13.17,16224.0,12.8382,12.8382,12.7895,12.809,16224.0
2022-07-14 12:45:00,13.19,13.2,13.06,13.06,81584.0,12.8284,12.8382,12.702,12.702,81584.0
2022-07-14 12:50:00,13.06,13.11,13.04,13.11,204226.0,12.702,12.7506,12.6825,12.7506,204226.0
2022-07-14 12:55:00,13.1,13.2,13.09,13.2,77729.0,12.7409,12.8382,12.7312,12.8382,77729.0
2022-07-14 13:00:00,13.2,13.21,13.16,13.19,128395.0,12.8382,12.8479,12.7993,12.8284,128395.0
2022-07-14 13:05:00,13.16,13.22,13.13,13.21,39879.0,12.7993,12.8576,12.7701,12.8479,39879.0
2022-07-14 13:10:00,13.21,13.21,13.13,13.2,32777.0,12.8479,12.8479,12.7701,12.8382,32777.0
2022-07-14 13:15:00,13.2,13.32,13.16,13.29,139338.0,12.8382,12.9549,12.7993,12.9257,139338.0
2022-07-14 13:20:00,13.29,13.36,13.29,13.32,80366.0,12.9257,12.9938,12.9257,12.9549,80366.0
2022-07-14 13:25:00,13.32,13.47,13.32,13.46,192737.0,12.9549,13.1008,12.9549,13.091,192737.0
2022-07-14 13:30:00,13.44,13.46,13.4,13.41,85518.0,13.0716,13.091,13.0327,13.0424,85518.0
2022-07-14 13:35:00,13.41,13.54,13.41,13.53,269371.0,13.0424,13.1688,13.0424,13.1591,269371.0
2022-07-14 13:40:00,13.53,13.67,13.52,13.67,234724.0,13.1591,13.2953,13.1494,13.2953,234724.0
2022-07-14 13:45:00,13.67,13.74,13.67,13.74,142879.0,13.2953,13.3634,13.2953,13.3634,142879.0
2022-07-14 13:50:00,13.74,13.78,13.67,13.68,104066.0,13.3634,13.4023,13.2953,13.305,104066.0
2022-07-14 13:55:00,13.69,13.76,13.69,13.74,52263.0,13.3147,13.3828,13.3147,13.3634,52263.0
2022-07-14 14:00:00,13.74,13.78,13.67,13.73,189821.0,13.3634,13.4023,13.2953,13.3536,189821.0
2022-07-14 14:05:00,13.71,13.75,13.68,13.73,104007.0,13.3342,13.3731,13.305,13.3536,104007.0
2022-07-14 14:10:00,13.73,13.73,13.68,13.72,42554.0,13.3536,13.3536,13.305,13.3439,42554.0
2022-07-14 14:15:00,13.71,13.89,13.7,13.88,129626.0,13.3342,13.5092,13.3244,13.4995,129626.0
2022-07-14 14:20:00,13.88,13.99,13.88,13.97,173290.0,13.4995,13.6065,13.4995,13.587,173290.0
2022-07-14 14:25:00,13.97,14.05,13.95,14.03,260321.0,13.587,13.6649,13.5676,13.6454,260321.0
2022-07-14 14:30:00,14.05,14.1,13.99,14.1,211906.0,13.6649,13.7135,13.6065,13.7135,211906.0
2022-07-14 14:35:00,14.09,14.23,14.09,14.23,221291.0,13.7038,13.8399,13.7038,13.8399,221291.0
2022-07-14 14:40:00,14.23,14.26,14.08,14.1,432256.0,13.8399,13.8691,13.694,13.7135,432256.0
2022-07-14 14:45:00,14.1,14.16,14.09,14.14,301795.0,13.7135,13.7718,13.7038,13.7524,301795.0
2022-07-14 14:50:00,14.14,14.14,14.05,14.1,127628.0,13.7524,13.7524,13.6649,13.7135,127628.0
2022-07-14 14:55:00,14.11,14.22,14.11,14.17,182224.0,13.7232,13.8302,13.7232,13.7816,182224.0
2022-07-14 15:00:00,14.17,14.21,14.14,14.15,505252.0,13.7816,13.8205,13.7524,13.7621,505252.0
2022-07-14 15:05:00,14.14,14.16,14.06,14.06,284270.0,13.7524,13.7718,13.6746,13.6746,284270.0
2022-07-14 15:10:00,14.06,14.12,14.03,14.12,140246.0,13.6746,13.7329,13.6454,13.7329,140246.0
2022-07-14 15:15:00,14.11,14.12,14.04,14.09,381276.0,13.7232,13.7329,13.6551,13.7038,381276.0
2022-07-14 15:20:00,14.1,14.22,14.09,14.2,267583.0,13.7135,13.8302,13.7038,13.8107,267583.0
2022-07-14 15:25:00,14.2,14.2,14.14,14.19,327333.0,13.8107,13.8107,13.7524,13.801,327333.0
2022-07-14 15:30:00,14.19,14.22,14.13,14.13,136593.0,13.801,13.8302,13.7427,13.7427,136593.0
2022-07-14 15:35:00,14.12,14.14,14.01,14.05,176040.0,13.7329,13.7524,13.6259,13.6649,176040.0
2022-07-14 15:40:00,14.03,14.05,13.99,14.04,203416.0,13.6454,13.6649,13.6065,13.6551,203416.0
2022-07-14 15:45:00,14.04,14.05,13.93,14.0,125894.0,13.6551,13.6649,13.5481,13.6162,125894.0
2022-07-14 15:50:00,13.99,14.1,13.99,14.1,111419.0,13.6065,13.7135,13.6065,13.7135,111419.0
2022-07-14 15:55:00,14.09,14.12,14.04,14.08,530453.0,13.7038,13.7329,13.6551,13.694,530453.0
2022-07-15 09:30:00,14.7,14.8,14.36,14.47,1162086.0,14.297,14.3943,13.9664,14.0733,1162086.0
2022-07-15 09:35:00,14.47,14.54,14.21,14.22,1092748.0,14.0733,14.1414,13.8205,13.8302,1092748.0
2022-07-15 09:40:00,14.23,14.43,14.21,14.37,281940.0,13.8399,14.0344,13.8205,13.9761,281940.0
2022-07-15 09:45:00,14.37,14.37,14.12,14.22,400287.0,13.9761,13.9761,13.7329,13.8302,400287.0
2022-07-15 09:50:00,14.23,14.25,14.05,14.09,394458.0,13.8399,13.8594,13.6649,13.7038,394458.0
2022-07-15 09:55:00,14.08,14.31,14.05,14.29,257860.0,13.694,13.9177,13.6649,13.8983,257860.0
2022-07-15 10:00:00,14.3,14.59,14.3,14.44,417195.0,13.908,14.1901,13.908,14.0442,417195.0
2022-07-15 10:05:00,14.42,14.47,14.27,14.37,144166.0,14.0247,14.0733,13.8788,13.9761,144166.0
2022-07-15 10:10:00,14.37,14.54,14.3,14.48,218079.0,13.9761,14.1414,13.908,14.0831,218079.0
2022-07-15 10:15:00,14.48,14.54,14.39,14.48,230182.0,14.0831,14.1414,13.9955,14.0831,230182.0
2022-07-15 10:20:00,14.48,14.55,14.26,14.55,193912.0,14.0831,14.1511,13.8691,14.1511,193912.0
2022-07-15 10:25:00,14.56,14.63,14.54,14.59,244016.0,14.1609,14.229,14.1414,14.1901,244016.0
2022-07-15 10:30:00,14.6,14.61,14.5,14.53,81331.0,14.1998,14.2095,14.1025,14.1317,81331.0
2022-07-15 10:35:00,14.53,14.55,14.47,14.49,111165.0,14.1317,14.1511,14.0733,14.0928,111165.0
2022-07-15 10:40:00,14.49,14.51,14.37,14.37,81785.0,14.0928,14.1122,13.9761,13.9761,81785.0
2022-07-15 10:45:00,14.37,14.41,14.3,14.39,192439.0,13.9761,14.015,13.908,13.9955,192439.0
2022-07-15 10:50:00,14.37,14.41,14.34,14.37,59244.0,13.9761,14.015,13.9469,13.9761,59244.0
2022-07-15 10:55:00,14.36,14.54,14.34,14.53,128856.0,13.9664,14.1414,13.9469,14.1317,128856.0
2022-07-15 11:00:00,14.53,14.67,14.52,14.65,228164.0,14.1317,14.2679,14.122,14.2484,228164.0
2022-07-15 11:05:00,14.66,14.78,14.62,14.77,538577.0,14.2581,14.3748,14.2192,14.3651,538577.0
2022-07-15 11:10:00,14.78,14.78,14.66,14.72,120929.0,14.3748,14.3748,14.2581,14.3165,120929.0
2022-07-15 11:15:00,14.73,14.77,14.71,14.74,200202.0,14.3262,14.3651,14.3068,14.3359,200202.0
2022-07-15 11:20:00,14.75,14.79,14.72,14.75,82394.0,14.3457,14.3846,14.3165,14.3457,82394.0
2022-07-15 11:25:00,14.76,14.79,14.69,14.69,60031.0,14.3554,14.3846,14.2873,14.2873,60031.0
2022-07-15 11:30:00,14.68,14.76,14.63,14.72,167219.0,14.2776,14.3554,14.229,14.3165,167219.0
2022-07-15 11:35:00,14.71,14.75,14.69,14.75,329178.0,14.3068,14.3457,14.2873,14.3457,329178.0
2022-07-15 11:40:00,14.74,14.74,14.68,14.7,49899.0,14.3359,14.3359,14.2776,14.297,49899.0
2022-07-15 11:45:00,14.7,14.73,14.67,14.68,69653.0,14.297,14.3262,14.2679,14.2776,69653.0
2022-07-15 11:50:00,14.68,14.71,14.65,14.67,114438.0,14.2776,14.3068,14.2484,14.2679,114438.0
2022-07-15 11:55:00,14.67,14.7,14.63,14.63,52615.0,14.2679,14.297,14.229,14.229,52615.0
2022-07-15 12:00:00,14.63,14.66,14.56,14.63,142571.0,14.229,14.2581,14.1609,14.229,142571.0
2022-07-15 12:05:00,14.63,14.63,14.51,14.53,93089.0,14.229,14.229,14.1122,14.1317,93089.0
2022-07-15 12:10:00,14.53,14.55,14.49,14.53,103744.0,14.1317,14.1511,14.0928,14.1317,103744.0
2022-07-15 12:15:00,14.52,14.64,14.52,14.64,68619.0,14.122,14.2387,14.122,14.2387,68619.0
2022-07-15 12:20:00,14.64,14.7,14.63,14.66,83027.0,14.2387,14.297,14.229,14.2581,83027.0
2022-07-15 12:25:00,14.66,14.69,14.66,14.69,29701.0,14.2581,14.2873,14.2581,14.2873,29701.0
2022-07-15 12:30:00,14.7,14.71,14.61,14.63,87357.0,14.297,14.3068,14.2095,14.229,87357.0
2022-07-15 12:35:00,14.63,14.66,14.61,14.65,36029.0,14.229,14.2581,14.2095,14.2484,36029.0
2022-07-15 12:40:00,14.63,14.68,14.6,14.68,69125.0,14.229,14.2776,14.1998,14.2776,69125.0
2022-07-15 12:45:00,14.67,14.69,14.64,14.68,40610.0,14.2679,14.2873,14.2387,14.2776,40610.0
2022-07-15 12:50:00,14.67,14.7,14.65,14.67,46559.0,14.2679,14.297,14.2484,14.2679,46559.0
2022-07-15 12:55:00,14.67,14.73,14.66,14.71,59456.0,14.2679,14.3262,14.2581,14.3068,59456.0
2022-07-15 13:00:00,14.7,14.71,14.66,14.71,38969.0,14.297,14.3068,14.2581,14.3068,38969.0
2022-07-15 13:05:00,14.7,14.72,14.69,14.7,31046.0,14.297,14.3165,14.2873,14.297,31046.0
2022-07-15 13:10:00,14.71,14.72,14.69,14.7,41969.0,14.3068,14.3165,14.2873,14.297,41969.0
2022-07-15 13:15:00,14.67,14.69,14.64,14.69,73456.0,14.2679,14.2873,14.2387,14.2873,73456.0
2022-07-15 13:20:00,14.69,14.71,14.68,14.69,58353.0,14.2873,14.3068,14.2776,14.2873,58353.0
2022-07-15 13:25:00,14.7,14.75,14.69,14.75,117432.0,14.297,14.3457,14.2873,14.3457,117432.0
2022-07-15 13:30:00,14.74,14.77,14.73,14.77,73229.0,14.3359,14.3651,14.3262,14.3651,73229.0
2022-07-15 13:35:00,14.77,14.78,14.76,14.78,50063.0,14.3651,14.3748,14.3554,14.3748,50063.0
2022-07-15 13:40:00,14.79,14.81,14.78,14.79,118147.0,14.3846,14.404,14.3748,14.3846,118147.0
2022-07-15 13:45:00,14.78,14.79,14.76,14.76,26246.0,14.3748,14.3846,14.3554,14.3554,26246.0
2022-07-15 13:50:00,14.76,14.78,14.74,14.76,44079.0,14.3554,14.3748,14.3359,14.3554,44079.0
2022-07-15 13:55:00,14.74,14.81,14.74,14.81,76150.0,14.3359,14.404,14.3359,14.404,76150.0
2022-07-15 14:00:00,14.81,14.82,14.74,14.77,67576.0,14.404,14.4137,14.3359,14.3651,67576.0
2022-07-15 14:05:00,14.77,14.81,14.77,14.81,50877.0,14.3651,14.404,14.3651,14.404,50877.0
2022-07-15 14:10:00,14.82,14.88,14.82,14.88,82304.0,14.4137,14.4721,14.4137,14.4721,82304.0
2022-07-15 14:15:00,14.88,14.91,14.88,14.89,105341.0,14.4721,14.5013,14.4721,14.4818,105341.0
2022-07-15 14:20:00,14.89,14.89,14.81,14.85,88833.0,14.4818,14.4818,14.404,14.4429,88833.0
2022-07-15 14:25:00,14.85,14.89,14.82,14.89,102792.0,14.4429,14.4818,14.4137,14.4818,102792.0
2022-07-15 14:30:00,14.89,14.91,14.88,14.9,92652.0,14.4818,14.5013,14.4721,14.4916,92652.0
2022-07-15 14:35:00,14.89,14.94,14.89,14.92,109672.0,14.4818,14.5305,14.4818,14.511,109672.0
2022-07-15 14:40:00,14.91,14.98,14.91,14.97,94658.0,14.5013,14.5694,14.5013,14.5596,94658.0
2022-07-15 14:45:00,14.98,15.04,14.97,15.02,128097.0,14.5694,14.6277,14.5596,14.6083,128097.0
2022-07-15 14:50:00,15.02,15.02,14.97,15.0,134406.0,14.6083,14.6083,14.5596,14.5888,134406.0
2022-07-15 14:55:00,15.0,15.01,14.94,14.94,36007.0,14.5888,14.5985,14.5305,14.5305,36007.0
2022-07-15 15:00:00,14.94,14.99,14.91,14.98,62265.0,14.5305,14.5791,14.5013,14.5694,62265.0
2022-07-15 15:05:00,14.97,15.01,14.95,15.0,48514.0,14.5596,14.5985,14.5402,14.5888,48514.0
2022-07-15 15:10:00,15.0,15.02,14.99,15.01,69360.0,14.5888,14.6083,14.5791,14.5985,69360.0
2022-07-15 15:15:00,15.0,15.05,14.99,15.05,77139.0,14.5888,14.6374,14.5791,14.6374,77139.0
2022-07-15 15:20:00,15.04,15.08,14.99,15.01,131225.0,14.6277,14.6666,14.5791,14.5985,131225.0
2022-07-15 15:25:00,15.0,15.04,15.0,15.04,29519.0,14.5888,14.6277,14.5888,14.6277,29519.0
2022-07-15 15:30:00,15.04,15.04,14.97,14.99,64379.0,14.6277,14.6277,14.5596,14.5791,64379.0
2022-07-15 15:35:00,15.0,15.05,14.93,14.94,101048.0,14.5888,14.6374,14.5207,14.5305,101048.0
2022-07-15 15:40:00,14.94,15.0,14.93,15.0,82338.0,14.5305,14.5888,14.5207,14.5888,82338.0
2022-07-15 15:45:00,14.99,15.01,14.94,14.94,81019.0,14.5791,14.5985,14.5305,14.5305,81019.0
2022-07-15 15:50:00,14.95,15.04,14.88,15.03,176897.0,14.5402,14.6277,14.4721,14.618,176897.0
2022-07-15 15:55:00,15.02,15.14,15.02,15.12,328082.0,14.6083,14.725,14.6083,14.7055,328082.0
2022-07-18 09:30:00,15.83,15.83,15.6,15.8,985076.0,15.3961,15.3961,15.1724,15.3669,985076.0
2022-07-18 09:35:00,15.8,15.8,15.56,15.59,414170.0,15.3669,15.3669,15.1335,15.1626,414170.0
2022-07-18 09:40:00,15.57,15.69,15.45,15.67,328261.0,15.1432,15.2599,15.0265,15.2404,328261.0
2022-07-18 09:45:00,15.67,15.8,15.64,15.73,264320.0,15.2404,15.3669,15.2113,15.2988,264320.0
2022-07-18 09:50:00,15.75,15.77,15.59,15.63,234798.0,15.3183,15.3377,15.1626,15.2015,234798.0
2022-07-18 09:55:00,15.63,15.69,15.61,15.61,119568.0,15.2015,15.2599,15.1821,15.1821,119568.0
2022-07-18 10:00:00,15.62,15.68,15.52,15.55,247108.0,15.1918,15.2502,15.0946,15.1237,247108.0
2022-07-18 10:05:00,15.55,15.55,15.32,15.36,292159.0,15.1237,15.1237,14.9,14.9389,292159.0
2022-07-18 10:10:00,15.36,15.38,15.22,15.36,243525.0,14.9389,14.9584,14.8028,14.9389,243525.0
2022-07-18 10:15:00,15.36,15.47,15.34,15.47,163625.0,14.9389,15.0459,14.9195,15.0459,163625.0
2022-07-18 10:20:00,15.47,15.54,15.45,15.52,169993.0,15.0459,15.114,15.0265,15.0946,169993.0
2022-07-18 10:25:00,15.52,15.63,15.45,15.63,125271.0,15.0946,15.2015,15.0265,15.2015,125271.0
2022-07-18 10:30:00,15.63,15.78,15.63,15.75,207711.0,15.2015,15.3474,15.2015,15.3183,207711.0
2022-07-18 10:35:00,15.75,15.75,15.66,15.72,111973.0,15.3183,15.3183,15.2307,15.2891,111973.0
2022-07-18 10:40:00,15.72,15.76,15.7,15.76,76498.0,15.2891,15.328,15.2696,15.328,76498.0
2022-07-18 10:45:00,15.76,15.76,15.62,15.66,90882.0,15.328,15.328,15.1918,15.2307,90882.0
2022-07-18 10:50:00,15.68,15.7,15.6,15.64,69471.0,15.2502,15.2696,15.1724,15.2113,69471.0
2022-07-18 10:55:00,15.63,15.77,15.63,15.75,96147.0,15.2015,15.3377,15.2015,15.3183,96147.0
2022-07-18 11:00:00,15.75,15.77,15.69,15.74,58079.0,15.3183,15.3377,15.2599,15.3085,58079.0
2022-07-18 11:05:00,15.75,15.81,15.72,15.72,137495.0,15.3183,15.3766,15.2891,15.2891,137495.0
2022-07-18 11:10:00,15.72,15.77,15.69,15.77,45915.0,15.2891,15.3377,15.2599,15.3377,45915.0
2022-07-18 11:15:00,15.77,15.86,15.76,15.83,135183.0,15.3377,15.4252,15.328,15.3961,135183.0
2022-07-18 11:20:00,15.83,15.91,15.8,15.89,118884.0,15.3961,15.4739,15.3669,15.4544,118884.0
2022-07-18 11:25:00,15.9,15.96,15.89,15.91,113899.0,15.4641,15.5225,15.4544,15.4739,113899.0
2022-07-18 11:30:00,15.91,15.97,15.86,15.96,96979.0,15.4739,15.5322,15.4252,15.5225,96979.0
2022-07-18 11:35:00,15.95,15.97,15.93,15.95,83478.0,15.5128,15.5322,15.4933,15.5128,83478.0
2022-07-18 11:40:00,15.96,15.98,15.95,15.98,104732.0,15.5225,15.5419,15.5128,15.5419,104732.0
2022-07-18 11:45:00,15.99,16.0,15.92,15.92,154244.0,15.5517,15.5614,15.4836,15.4836,154244.0
2022-07-18 11:50:00,15.91,16.05,15.91,16.05,177324.0,15.4739,15.61,15.4739,15.61,177324.0
2022-07-18 11:55:00,16.05,16.18,16.01,16.15,152979.0,15.61,15.7365,15.5711,15.7073,152979.0
2022-07-18 12:00:00,16.15,16.17,16.13,16.17,90413.0,15.7073,15.7267,15.6878,15.7267,90413.0
2022-07-18 12:05:00,16.17,16.18,16.08,16.1,124507.0,15.7267,15.7365,15.6392,15.6587,124507.0
2022-07-18 12:10:00,16.09,16.11,16.05,16.07,69756.0,15.6489,15.6684,15.61,15.6295,69756.0
2022-07-18 12:15:00,16.06,16.07,16.02,16.03,56190.0,15.6198,15.6295,15.5809,15.5906,56190.0
2022-07-18 12:20:00,16.03,16.07,16.01,16.05,166749.0,15.5906,15.6295,15.5711,15.61,166749.0
2022-07-18 12:25:00,16.05,16.05,16.0,16.03,281444.0,15.61,15.61,15.5614,15.5906,281444.0
2022-07-18 12:30:00,16.03,16.07,15.97,15.97,268181.0,15.5906,15.6295,15.5322,15.5322,268181.0
2022-07-18 12:35:00,15.97,16.04,15.97,16.03,106641.0,15.5322,15.6003,15.5322,15.5906,106641.0
2022-07-18 12:40:00,16.03,16.07,16.03,16.04,80357.0,15.5906,15.6295,15.5906,15.6003,80357.0
2022-07-18 12:45:00,16.04,16.04,15.95,15.95,104328.0,15.6003,15.6003,15.5128,15.5128,104328.0
2022-07-18 12:50:00,15.96,15.96,15.9,15.9,175482.0,15.5225,15.5225,15.4641,15.4641,175482.0
2022-07-18 12:55:00,15.9,15.91,15.87,15.88,95275.0,15.4641,15.4739,15.435,15.4447,95275.0
2022-07-18 13:00:00,15.88,15.93,15.87,15.92,65256.0,15.4447,15.4933,15.435,15.4836,65256.0
2022-07-18 13:05:00,15.93,15.93,15.87,15.88,44806.0,15.4933,15.4933,15.435,15.4447,44806.0
2022-07-18 13:10:00,15.87,15.87,15.8,15.83,47759.0,15.435,15.435,15.3669,15.3961,47759.0
2022-07-18 13:15:00,15.82,15.82,15.73,15.73,47106.0,15.3863,15.3863,15.2988,15.2988,47106.0
2022-07-18 13:20:00,15.73,15.76,15.71,15.76,76692.0,15.2988,15.328,15.2793,15.328,76692.0
2022-07-18 13:25:00,15.76,15.8,15.73,15.74,74283.0,15.328,15.3669,15.2988,15.3085,74283.0
2022-07-18 13:30:00,15.74,15.74,15.5,15.51,278481.0,15.3085,15.3085,15.0751,15.0848,278481.0
2022-07-18 13:35:00,15.51,15.53,15.35,15.38,322853.0,15.0848,15.1043,14.9292,14.9584,322853.0
2022-07-18 13:40:00,15.38,15.41,15.34,15.36,134866.0,14.9584,14.9876,14.9195,14.9389,134866.0
2022-07-18 13:45:00,15.36,15.4,15.24,15.24,215710.0,14.9389,14.9778,14.8222,14.8222,215710.0
2022-07-18 13:50:00,15.24,15.29,15.24,15.26,557684.0,14.8222,14.8709,14.8222,14.8417,557684.0
2022-07-18 13:55:00,15.26,15.26,14.98,14.98,416290.0,14.8417,14.8417,14.5694,14.5694,416290.0
2022-07-18 14:00:00,14.97,15.05,14.88,14.99,192140.0,14.5596,14.6374,14.4721,14.5791,192140.0
2022-07-18 14:05:00,14.99,15.02,14.95,14.98,152150.0,14.5791,14.6083,14.5402,14.5694,152150.0
2022-07-18 14:10:00,14.98,15.05,14.96,15.05,160149.0,14.5694,14.6374,14.5499,14.6374,160149.0
2022-07-18 14:15:00,15.04,15.15,15.03,15.11,170052.0,14.6277,14.7347,14.618,14.6958,170052.0
2022-07-18 14:20:00,15.12,15.15,15.08,15.09,92432.0,14.7055,14.7347,14.6666,14.6763,92432.0
2022-07-18 14:25:00,15.09,15.09,14.99,15.01,71780.0,14.6763,14.6763,14.5791,14.5985,71780.0
2022-07-18 14:30:00,15.02,15.07,14.99,15.07,111936.0,14.6083,14.6569,14.5791,14.6569,111936.0
2022-07-18 14:35:00,15.06,15.17,15.05,15.12,289569.0,14.6472,14.7542,14.6374,14.7055,289569.0
2022-07-18 14:40:00,15.12,15.13,14.95,14.98,104799.0,14.7055,14.7152,14.5402,14.5694,104799.0
2022-07-18 14:45:00,14.97,15.0,14.9,14.96,283182.0,14.5596,14.5888,14.4916,14.5499,283182.0
2022-07-18 14:50:00,14.97,14.97,14.82,14.88,148980.0,14.5596,14.5596,14.4137,14.4721,148980.0
2022-07-18 14:55:00,14.88,14.88,14.79,14.83,109748.0,14.4721,14.4721,14.3846,14.4235,109748.0
2022-07-18 15:00:00,14.82,14.92,14.8,14.89,97983.0,14.4137,14.511,14.3943,14.4818,97983.0
2022-07-18 15:05:00,14.91,15.0,14.91,14.98,95697.0,14.5013,14.5888,14.5013,14.5694,95697.0
2022-07-18 15:10:00,14.99,15.01,14.93,14.99,190010.0,14.5791,14.5985,14.5207,14.5791,190010.0
2022-07-18 15:15:00,14.99,15.07,14.99,15.07,450149.0,14.5791,14.6569,14.5791,14.6569,450149.0
2022-07-18 15:20:00,15.07,15.11,15.02,15.03,102245.0,14.6569,14.6958,14.6083,14.618,102245.0
2022-07-18 15:25:00,15.04,15.05,14.92,14.92,101733.0,14.6277,14.6374,14.511,14.511,101733.0
2022-07-18 15:30:00,14.91,14.92,14.78,14.83,136575.0,14.5013,14.511,14.3748,14.4235,136575.0
2022-07-18 15:35:00,14.82,14.86,14.72,14.74,201381.0,14.4137,14.4526,14.3165,14.3359,201381.0
2022-07-18 15:40:00,14.76,14.8,14.73,14.75,147765.0,14.3554,14.3943,14.3262,14.3457,147765.0
2022-07-18 15:45:00,14.74,14.74,14.64,14.65,218238.0,14.3359,14.3359,14.2387,14.2484,218238.0
2022-07-18 15:50:00,14.64,14.92,14.64,14.9,272001.0,14.2387,14.511,14.2387,14.4916,272001.0
2022-07-18 15:55:00,14.9,14.94,14.88,14.89,155281.0,14.4916,14.5305,14.4721,14.4818,155281.0
2022-07-19 09:30:00,15.61,15.85,15.51,15.77,923900.0,15.1821,15.4155,15.0848,15.3377,923900.0
2022-07-19 09:35:00,15.77,15.83,15.62,15.75,385257.0,15.3377,15.3961,15.1918,15.3183,385257.0
2022-07-19 09:40:00,15.76,15.81,15.64,15.74,198821.0,15.328,15.3766,15.2113,15.3085,198821.0
2022-07-19 09:45:00,15.75,15.77,15.65,15.72,220496.0,15.3183,15.3377,15.221,15.2891,220496.0
2022-07-19 09:50:00,15.71,15.96,15.71,15.93,298822.0,15.2793,15.5225,15.2793,15.4933,298822.0
2022-07-19 09:55:00,15.94,16.02,15.88,15.99,444923.0,15.503,15.5809,15.4447,15.5517,444923.0
2022-07-19 10:00:00,15.99,16.02,15.92,15.96,232896.0,15.5517,15.5809,15.4836,15.5225,232896.0
2022-07-19 10:05:00,15.95,15.99,15.82,15.99,179949.0,15.5128,15.5517,15.3863,15.5517,179949.0
2022-07-19 10:10:00,15.99,16.1,15.96,15.98,205683.0,15.5517,15.6587,15.5225,15.5419,205683.0
2022-07-19 10:15:00,16.0,16.0,15.88,15.97,100782.0,15.5614,15.5614,15.4447,15.5322,100782.0
2022-07-19 10:20:00,15.97,16.08,15.97,16.06,96977.0,15.5322,15.6392,15.5322,15.6198,96977.0
2022-07-19 10:25:00,16.05,16.21,16.05,16.18,303649.0,15.61,15.7656,15.61,15.7365,303649.0
2022-07-19 10:30:00,16.19,16.24,16.16,16.16,273500.0,15.7462,15.7948,15.717,15.717,273500.0
2022-07-19 10:35:00,16.16,16.18,16.09,16.12,187366.0,15.717,15.7365,15.6489,15.6781,187366.0
2022-07-19 10:40:00,16.12,16.2,16.09,16.16,152180.0,15.6781,15.7559,15.6489,15.717,152180.0
2022-07-19 10:45:00,16.18,16.25,16.13,16.25,181907.0,15.7365,15.8045,15.6878,15.8045,181907.0
2022-07-19 10:50:00,16.26,16.29,16.25,16.27,132704.0,15.8143,15.8434,15.8045,15.824,132704.0
2022-07-19 10:55:00,16.28,16.33,16.26,16.33,201226.0,15.8337,15.8824,15.8143,15.8824,201226.0
2022-07-19 11:00:00,16.34,16.44,16.34,16.42,187972.0,15.8921,15.9893,15.8921,15.9699,187972.0
2022-07-19 11:05:00,16.42,16.47,16.4,16.43,154380.0,15.9699,16.0185,15.9504,15.9796,154380.0
2022-07-19 11:10:00,16.43,16.5,16.43,16.5,150133.0,15.9796,16.0477,15.9796,16.0477,150133.0
2022-07-19 11:15:00,16.5,16.51,16.43,16.43,84627.0,16.0477,16.0574,15.9796,15.9796,84627.0
2022-07-19 11:20:00,16.43,16.45,16.35,16.43,139787.0,15.9796,15.9991,15.9018,15.9796,139787.0
2022-07-19 11:25:00,16.44,16.57,16.43,16.54,329134.0,15.9893,16.1158,15.9796,16.0866,329134.0
2022-07-19 11:30:00,16.55,16.63,16.55,16.61,186312.0,16.0963,16.1741,16.0963,16.1547,186312.0
2022-07-19 11:35:00,16.61,16.63,16.51,16.53,111444.0,16.1547,16.1741,16.0574,16.0769,111444.0
2022-07-19 11:40:00,16.54,16.54,16.49,16.52,102798.0,16.0866,16.0866,16.038,16.0671,102798.0
2022-07-19 11:45:00,16.53,16.55,16.46,16.46,223738.0,16.0769,16.0963,16.0088,16.0088,223738.0
2022-07-19 11:50:00,16.45,16.52,16.45,16.48,118861.0,15.9991,16.0671,15.9991,16.0282,118861.0
2022-07-19 11:55:00,16.48,16.57,16.46,16.56,75836.0,16.0282,16.1158,16.0088,16.106,75836.0
2022-07-19 12:00:00,16.56,16.56,16.47,16.49,104656.0,16.106,16.106,16.0185,16.038,104656.0
2022-07-19 12:05:00,16.48,16.48,16.4,16.45,99614.0,16.0282,16.0282,15.9504,15.9991,99614.0
2022-07-19 12:10:00,16.44,16.48,16.44,16.47,65639.0,15.9893,16.0282,15.9893,16.0185,65639.0
2022-07-19 12:15:00,16.48,16.48,16.39,16.44,130117.0,16.0282,16.0282,15.9407,15.9893,130117.0
2022-07-19 12:20:00,16.45,16.51,16.44,16.51,108524.0,15.9991,16.0574,15.9893,16.0574,108524.0
2022-07-19 12:25:00,16.5,16.5,16.48,16.48,59812.0,16.0477,16.0477,16.0282,16.0282,59812.0
2022-07-19 12:30:00,16.49,16.62,16.48,16.61,327205.0,16.038,16.1644,16.0282,16.1547,327205.0
2022-07-19 12:35:00,16.61,16.66,16.57,16.66,242288.0,16.1547,16.2033,16.1158,16.2033,242288.0
2022-07-19 12:40:00,16.65,16.68,16.64,16.66,63200.0,16.1936,16.2228,16.1839,16.2033,63200.0
2022-07-19 12:45:00,16.66,16.7,16.66,16.69,90712.0,16.2033,16.2422,16.2033,16.2325,90712.0
2022-07-19 12:50:00,16.69,16.71,16.64,16.66,66908.0,16.2325,16.2519,16.1839,16.2033,66908.0
2022-07-19 12:55:00,16.66,16.71,16.64,16.71,69907.0,16.2033,16.2519,16.1839,16.2519,69907.0
2022-07-19 13:00:00,16.71,16.72,16.7,16.71,90056.0,16.2519,16.2617,16.2422,16.2519,90056.0
2022-07-19 13:05:00,16.72,16.72,16.68,16.7,66830.0,16.2617,16.2617,16.2228,16.2422,66830.0
2022-07-19 13:10:00,16.7,16.77,16.7,16.74,139561.0,16.2422,16.3103,16.2422,16.2811,139561.0
2022-07-19 13:15:00,16.73,16.75,16.7,16.71,65969.0,16.2714,16.2908,16.2422,16.2519,65969.0
2022-07-19 13:20:00,16.7,16.74,16.68,16.74,47749.0,16.2422,16.2811,16.2228,16.2811,47749.0
2022-07-19 13:25:00,16.75,16.77,16.73,16.76,50874.0,16.2908,16.3103,16.2714,16.3006,50874.0
2022-07-19 13:30:00,16.76,16.84,16.76,16.83,259099.0,16.3006,16.3784,16.3006,16.3686,259099.0
2022-07-19 13:35:00,16.83,16.89,16.83,16.89,94715.0,16.3686,16.427,16.3686,16.427,94715.0
2022-07-19 13:40:00,16.89,16.95,16.88,16.95,159109.0,16.427,16.4854,16.4173,16.4854,159109.0
2022-07-19 13:45:00,16.95,16.98,16.93,16.97,124676.0,16.4854,16.5145,16.4659,16.5048,124676.0
2022-07-19 13:50:00,16.97,17.0,16.95,16.98,77814.0,16.5048,16.534,16.4854,16.5145,77814.0
2022-07-19 13:55:00,16.98,17.01,16.96,17.0,228973.0,16.5145,16.5437,16.4951,16.534,228973.0
2022-07-19 14:00:00,17.0,17.09,16.98,17.09,122844.0,16.534,16.6215,16.5145,16.6215,122844.0
2022-07-19 14:05:00,17.09,17.16,17.07,17.15,146790.0,16.6215,16.6896,16.6021,16.6799,146790.0
2022-07-19 14:10:00,17.15,17.16,17.12,17.13,122060.0,16.6799,16.6896,16.6507,16.6604,122060.0
2022-07-19 14:15:00,17.13,17.14,17.05,17.09,139532.0,16.6604,16.6701,16.5826,16.6215,139532.0
2022-07-19 14:20:00,17.09,17.09,17.05,17.09,98435.0,16.6215,16.6215,16.5826,16.6215,98435.0
2022-07-19 14:25:00,17.09,17.09,16.59,16.62,431251.0,16.6215,16.6215,16.1352,16.1644,431251.0
2022-07-19 14:30:00,16.62,16.76,16.61,16.72,287359.0,16.1644,16.3006,16.1547,16.2617,287359.0
2022-07-19 14:35:00,16.73,16.78,16.71,16.75,112121.0,16.2714,16.32,16.2519,16.2908,112121.0
2022-07-19 14:40:00,16.74,16.9,16.73,16.88,163536.0,16.2811,16.4367,16.2714,16.4173,163536.0
2022-07-19 14:45:00,16.87,16.87,16.75,16.84,116946.0,16.4075,16.4075,16.2908,16.3784,116946.0
2022-07-19 14:50:00,16.84,16.91,16.81,16.91,61388.0,16.3784,16.4465,16.3492,16.4465,61388.0
2022-07-19 14:55:00,16.9,16.91,16.85,16.88,55138.0,16.4367,16.4465,16.3881,16.4173,55138.0
2022-07-19 15:00:00,16.88,16.89,16.83,16.88,46768.0,16.4173,16.427,16.3686,16.4173,46768.0
2022-07-19 15:05:00,16.88,17.0,16.88,17.0,165025.0,16.4173,16.534,16.4173,16.534,165025.0
2022-07-19 15:10:00,16.99,16.99,16.89,16.93,95720.0,16.5243,16.5243,16.427,16.4659,95720.0
2022-07-19 15:15:00,16.94,16.96,16.88,16.95,71524.0,16.4756,16.4951,16.4173,16.4854,71524.0
2022-07-19 15:20:00,16.96,16.97,16.91,16.95,83115.0,16.4951,16.5048,16.4465,16.4854,83115.0
2022-07-19 15:25:00,16.95,17.0,16.95,16.95,82174.0,16.4854,16.534,16.4854,16.4854,82174.0
2022-07-19 15:30:00,16.96,16.99,16.84,16.84,188368.0,16.4951,16.5243,16.3784,16.3784,188368.0
2022-07-19 15:35:00,16.84,16.91,16.84,16.91,130506.0,16.3784,16.4465,16.3784,16.4465,130506.0
2022-07-19 15:40:00,16.91,16.98,16.89,16.98,124088.0,16.4465,16.5145,16.427,16.5145,124088.0
2022-07-19 15:45:00,16.96,17.04,16.91,16.91,214656.0,16.4951,16.5729,16.4465,16.4465,214656.0
2022-07-19 15:50:00,16.93,17.03,16.93,17.0,223638.0,16.4659,16.5632,16.4659,16.534,223638.0
2022-07-19 15:55:00,17.0,17.05,16.96,16.96,198668.0,16.534,16.5826,16.4951,16.4951,198668.0
2022-07-20 09:30:00,16.83,16.84,16.5,16.76,675272.0,16.3686,16.3784,16.0477,16.3006,675272.0
2022-07-20 09:35:00,16.77,16.88,16.74,16.8,223500.0,16.3103,16.4173,16.2811,16.3395,223500.0
2022-07-20 09:40:00,16.8,17.03,16.8,17.02,217500.0,16.3395,16.5632,16.3395,16.5534,217500.0
2022-07-20 09:45:00,17.04,17.06,16.87,16.98,235758.0,16.5729,16.5923,16.4075,16.5145,235758.0
2022-07-20 09:50:00,16.95,17.12,16.93,16.99,170524.0,16.4854,16.6507,16.4659,16.5243,170524.0
2022-07-20 09:55:00,17.0,17.02,16.86,16.88,198417.0,16.534,16.5534,16.3978,16.4173,198417.0
2022-07-20 10:00:00,16.89,17.03,16.86,17.02,112874.0,16.427,16.5632,16.3978,16.5534,112874.0
2022-07-20 10:05:00,17.02,17.25,16.86,17.24,225158.0,16.5534,16.7771,16.3978,16.7674,225158.0
2022-07-20 10:10:00,17.24,17.47,17.24,17.47,245131.0,16.7674,16.9911,16.7674,16.9911,245131.0
2022-07-20 10:15:00,17.48,17.48,17.29,17.34,387632.0,17.0008,17.0008,16.816,16.8647,387632.0
2022-07-20 10:20:00,17.35,17.5,17.28,17.5,292237.0,16.8744,17.0203,16.8063,17.0203,292237.0
2022-07-20 10:25:00,17.51,17.79,17.48,17.78,321898.0,17.03,17.3023,17.0008,17.2926,321898.0
2022-07-20 10:30:00,17.78,18.0,17.71,18.0,662567.0,17.2926,17.5066,17.2245,17.5066,662567.0
2022-07-20 10:35:00,18.0,18.09,17.94,18.04,461401.0,17.5066,17.5941,17.4482,17.5455,461401.0
2022-07-20 10:40:00,18.03,18.04,17.91,18.03,265592.0,17.5358,17.5455,17.419,17.5358,265592.0
2022-07-20 10:45:00,18.03,18.2,17.98,18.15,355504.0,17.5358,17.7011,17.4871,17.6525,355504.0
2022-07-20 10:50:00,18.15,18.25,18.13,18.17,265602.0,17.6525,17.7497,17.633,17.6719,265602.0
2022-07-20 10:55:00,18.18,18.21,18.13,18.21,147687.0,17.6816,17.7108,17.633,17.7108,147687.0
2022-07-20 11:00:00,18.21,18.21,17.87,17.96,417717.0,17.7108,17.7108,17.3801,17.4677,417717.0
2022-07-20 11:05:00,17.96,18.02,17.92,18.0,203658.0,17.4677,17.526,17.4288,17.5066,203658.0
2022-07-20 11:10:00,18.01,18.07,18.0,18.01,177137.0,17.5163,17.5747,17.5066,17.5163,177137.0
2022-07-20 11:15:00,18.01,18.02,17.93,17.99,168793.0,17.5163,17.526,17.4385,17.4968,168793.0
2022-07-20 11:20:00,18.0,18.01,17.92,17.94,122091.0,17.5066,17.5163,17.4288,17.4482,122091.0
2022-07-20 11:25:00,17.95,18.08,17.95,18.07,177496.0,17.4579,17.5844,17.4579,17.5747,177496.0
2022-07-20 11:30:00,18.07,18.16,18.04,18.16,135196.0,17.5747,17.6622,17.5455,17.6622,135196.0
2022-07-20 11:35:00,18.15,18.21,18.01,18.06,169190.0,17.6525,17.7108,17.5163,17.5649,169190.0
2022-07-20 11:40:00,18.05,18.1,18.01,18.07,94178.0,17.5552,17.6038,17.5163,17.5747,94178.0
2022-07-20 11:45:00,18.08,18.14,18.06,18.14,55558.0,17.5844,17.6427,17.5649,17.6427,55558.0
2022-07-20 11:50:00,18.14,18.28,18.12,18.26,193174.0,17.6427,17.7789,17.6233,17.7594,193174.0
2022-07-20 11:55:00,18.25,18.25,18.16,18.19,87293.0,17.7497,17.7497,17.6622,17.6914,87293.0
2022-07-20 12:00:00,18.19,18.24,18.18,18.21,107096.0,17.6914,17.74,17.6816,17.7108,107096.0
2022-07-20 12:05:00,18.21,18.28,18.2,18.25,76738.0,17.7108,17.7789,17.7011,17.7497,76738.0
2022-07-20 12:10:00,18.26,18.28,18.21,18.25,55165.0,17.7594,17.7789,17.7108,17.7497,55165.0
2022-07-20 12:15:00,18.25,18.25,18.1,18.19,178941.0,17.7497,17.7497,17.6038,17.6914,178941.0
2022-07-20 12:20:00,18.18,18.18,18.1,18.15,54096.0,17.6816,17.6816,17.6038,17.6525,54096.0
2022-07-20 12:25:00,18.15,18.15,18.05,18.05,118040.0,17.6525,17.6525,17.5552,17.5552,118040.0
2022-07-20 12:30:00,18.05,18.1,18.04,18.09,58026.0,17.5552,17.6038,17.5455,17.5941,58026.0
2022-07-20 12:35:00,18.08,18.21,18.08,18.18,52145.0,17.5844,17.7108,17.5844,17.6816,52145.0
2022-07-20 12:40:00,18.18,18.18,17.8,17.81,204813.0,17.6816,17.6816,17.3121,17.3218,204813.0
2022-07-20 12:45:00,17.81,17.81,17.58,17.62,160191.0,17.3218,17.3218,17.0981,17.137,160191.0
2022-07-20 12:50:00,17.61,17.86,17.59,17.85,144079.0,17.1273,17.3704,17.1078,17.3607,144079.0
2022-07-20 12:55:00,17.85,17.97,17.85,17.92,75894.0,17.3607,17.4774,17.3607,17.4288,75894.0
2022-07-20 13:00:00,17.93,17.93,17.68,17.7,249811.0,17.4385,17.4385,17.1953,17.2148,249811.0
2022-07-20 13:05:00,17.69,17.8,17.57,17.65,157982.0,17.2051,17.3121,17.0884,17.1662,157982.0
2022-07-20 13:10:00,17.62,17.62,17.43,17.52,179452.0,17.137,17.137,16.9522,17.0397,179452.0
2022-07-20 13:15:00,17.51,17.7,17.48,17.7,111605.0,17.03,17.2148,17.0008,17.2148,111605.0
2022-07-20 13:20:00,17.71,17.71,17.62,17.67,82432.0,17.2245,17.2245,17.137,17.1856,82432.0
2022-07-20 13:25:00,17.67,17.78,17.65,17.77,54344.0,17.1856,17.2926,17.1662,17.2829,54344.0
2022-07-20 13:30:00,17.76,17.87,17.74,17.82,132231.0,17.2732,17.3801,17.2537,17.3315,132231.0
2022-07-20 13:35:00,17.82,17.86,17.74,17.86,45806.0,17.3315,17.3704,17.2537,17.3704,45806.0
2022-07-20 13:40:00,17.85,17.89,17.84,17.85,50827.0,17.3607,17.3996,17.351,17.3607,50827.0
2022-07-20 13:45:00,17.83,17.89,17.78,17.8,54841.0,17.3412,17.3996,17.2926,17.3121,54841.0
2022-07-20 13:50:00,17.8,17.88,17.77,17.84,32644.0,17.3121,17.3899,17.2829,17.351,32644.0
2022-07-20 13:55:00,17.84,17.84,17.64,17.68,102402.0,17.351,17.351,17.1564,17.1953,102402.0
2022-07-20 14:00:00,17.7,17.85,17.7,17.85,96635.0,17.2148,17.3607,17.2148,17.3607,96635.0
2022-07-20 14:05:00,17.86,17.89,17.82,17.89,35896.0,17.3704,17.3996,17.3315,17.3996,35896.0
2022-07-20 14:10:00,17.89,17.89,17.77,17.83,31273.0,17.3996,17.3996,17.2829,17.3412,31273.0
2022-07-20 14:15:00,17.82,17.89,17.77,17.89,68130.0,17.3315,17.3996,17.2829,17.3996,68130.0
2022-07-20 14:20:00,17.9,18.0,17.88,18.0,107292.0,17.4093,17.5066,17.3899,17.5066,107292.0
2022-07-20 14:25:00,18.0,18.06,17.98,17.99,94967.0,17.5066,17.5649,17.4871,17.4968,94967.0
2022-07-20 14:30:00,17.99,18.02,17.94,18.01,77372.0,17.4968,17.526,17.4482,17.5163,77372.0
2022-07-20 14:35:00,18.01,18.07,17.97,18.06,59393.0,17.5163,17.5747,17.4774,17.5649,59393.0
2022-07-20 14:40:00,18.07,18.07,18.04,18.04,34836.0,17.5747,17.5747,17.5455,17.5455,34836.0
2022-07-20 14:45:00,18.03,18.05,18.01,18.04,46158.0,17.5358,17.5552,17.5163,17.5455,46158.0
2022-07-20 14:50:00,18.04,18.05,17.93,17.93,78948.0,17.5455,17.5552,17.4385,17.4385,78948.0
2022-07-20 14:55:00,17.93,18.09,17.9,18.07,81462.0,17.4385,17.5941,17.4093,17.5747,81462.0
2022-07-20 15:00:00,18.08,18.23,18.02,18.22,150470.0,17.5844,17.7303,17.526,17.7205,150470.0
2022-07-20 15:05:00,18.23,18.28,18.17,18.2,119781.0,17.7303,17.7789,17.6719,17.7011,119781.0
2022-07-20 15:10:00,18.2,18.25,18.2,18.21,45773.0,17.7011,17.7497,17.7011,17.7108,45773.0
2022-07-20 15:15:00,18.21,18.25,18.19,18.24,47118.0,17.7108,17.7497,17.6914,17.74,47118.0
2022-07-20 15:20:00,18.24,18.32,18.24,18.28,148574.0,17.74,17.8178,17.74,17.7789,148574.0
2022-07-20 15:25:00,18.29,18.41,18.29,18.41,136006.0,17.7886,17.9053,17.7886,17.9053,136006.0
2022-07-20 15:30:00,18.42,18.44,18.32,18.33,202494.0,17.9151,17.9345,17.8178,17.8275,202494.0
2022-07-20 15:35:00,18.31,18.35,18.27,18.3,120109.0,17.8081,17.847,17.7692,17.7983,120109.0
2022-07-20 15:40:00,18.3,18.36,18.28,18.31,81144.0,17.7983,17.8567,17.7789,17.8081,81144.0
2022-07-20 15:45:00,18.3,18.33,18.22,18.31,119076.0,17.7983,17.8275,17.7205,17.8081,119076.0
2022-07-20 15:50:00,18.3,18.4,18.24,18.3,141791.0,17.7983,17.8956,17.74,17.7983,141791.0
2022-07-20 15:55:00,18.3,18.34,18.18,18.22,331317.0,17.7983,17.8373,17.6816,17.7205,331317.0
2022-07-21 09:30:00,18.5,18.72,18.2,18.45,1710460.0,17.9929,18.2068,17.7011,17.9442,1710460.0
2022-07-21 09:35:00,18.42,18.53,18.2,18.51,587007.0,17.9151,18.022,17.7011,18.0026,587007.0
2022-07-21 09:40:00,18.5,18.53,18.24,18.24,229435.0,17.9929,18.022,17.74,17.74,229435.0
2022-07-21 09:45:00,18.24,18.33,18.1,18.23,247875.0,17.74,17.8275,17.6038,17.7303,247875.0
2022-07-21 09:50:00,18.22,18.49,18.12,18.46,230958.0,17.7205,17.9831,17.6233,17.954,230958.0
2022-07-21 09:55:00,18.47,18.5,18.36,18.43,370286.0,17.9637,17.9929,17.8567,17.9248,370286.0
2022-07-21 10:00:00,18.43,18.62,18.25,18.26,735100.0,17.9248,18.1096,17.7497,17.7594,735100.0
2022-07-21 10:05:00,18.26,18.36,18.19,18.28,124071.0,17.7594,17.8567,17.6914,17.7789,124071.0
2022-07-21 10:10:00,18.28,18.35,17.96,18.01,292467.0,17.7789,17.847,17.4677,17.5163,292467.0
2022-07-21 10:15:00,18.01,18.28,17.97,18.25,325453.0,17.5163,17.7789,17.4774,17.7497,325453.0
2022-07-21 10:20:00,18.25,18.29,17.98,17.99,266997.0,17.7497,17.7886,17.4871,17.4968,266997.0
2022-07-21 10:25:00,18.0,18.0,17.73,17.8,331137.0,17.5066,17.5066,17.244,17.3121,331137.0
2022-07-21 10:30:00,17.81,17.85,17.68,17.73,168310.0,17.3218,17.3607,17.1953,17.244,168310.0
2022-07-21 10:35:00,17.74,17.98,17.74,17.96,182514.0,17.2537,17.4871,17.2537,17.4677,182514.0
2022-07-21 10:40:00,17.98,18.12,17.93,18.11,144514.0,17.4871,17.6233,17.4385,17.6136,144514.0
2022-07-21 10:45:00,18.11,18.14,18.06,18.07,127987.0,17.6136,17.6427,17.5649,17.5747,127987.0
2022-07-21 10:50:00,18.08,18.25,18.08,18.25,100303.0,17.5844,17.7497,17.5844,17.7497,100303.0
2022-07-21 10:55:00,18.25,18.37,18.21,18.34,188442.0,17.7497,17.8664,17.7108,17.8373,188442.0
2022-07-21 11:00:00,18.33,18.42,18.28,18.41,145460.0,17.8275,17.9151,17.7789,17.9053,145460.0
2022-07-21 11:05:00,18.43,18.43,18.3,18.34,94382.0,17.9248,17.9248,17.7983,17.8373,94382.0
2022-07-21 11:10:00,18.35,18.39,18.26,18.31,88640.0,17.847,17.8859,17.7594,17.8081,88640.0
2022-07-21 11:15:00,18.32,18.35,18.27,18.27,79978.0,17.8178,17.847,17.7692,17.7692,79978.0
2022-07-21 11:20:00,18.27,18.3,18.14,18.2,60747.0,17.7692,17.7983,17.6427,17.7011,60747.0
2022-07-21 11:25:00,18.2,18.39,18.18,18.34,122043.0,17.7011,17.8859,17.6816,17.8373,122043.0
2022-07-21 11:30:00,18.35,18.5,18.26,18.5,224163.0,17.847,17.9929,17.7594,17.9929,224163.0
2022-07-21 11:35:00,18.5,18.59,18.48,18.51,334838.0,17.9929,18.0804,17.9734,18.0026,334838.0
2022-07-21 11:40:00,18.51,18.6,18.48,18.55,113764.0,18.0026,18.0901,17.9734,18.0415,113764.0
2022-07-21 11:45:00,18.55,18.67,18.52,18.53,227803.0,18.0415,18.1582,18.0123,18.022,227803.0
2022-07-21 11:50:00,18.52,18.62,18.51,18.57,106437.0,18.0123,18.1096,18.0026,18.0609,106437.0
2022-07-21 11:55:00,18.58,18.66,18.57,18.62,174582.0,18.0707,18.1485,18.0609,18.1096,174582.0
2022-07-21 12:00:00,18.61,18.82,18.59,18.81,178051.0,18.0999,18.3041,18.0804,18.2944,178051.0
2022-07-21 12:05:00,18.8,18.86,18.76,18.85,141928.0,18.2846,18.343,18.2457,18.3333,141928.0
2022-07-21 12:10:00,18.86,18.86,18.69,18.78,166476.0,18.343,18.343,18.1777,18.2652,166476.0
2022-07-21 12:15:00,18.78,18.85,18.74,18.82,103903.0,18.2652,18.3333,18.2263,18.3041,103903.0
2022-07-21 12:20:00,18.82,18.84,18.74,18.81,76932.0,18.3041,18.3235,18.2263,18.2944,76932.0
2022-07-21 12:25:00,18.81,18.9,18.77,18.89,134311.0,18.2944,18.3819,18.2555,18.3722,134311.0
2022-07-21 12:30:00,18.9,18.96,18.89,18.89,190871.0,18.3819,18.4403,18.3722,18.3722,190871.0
2022-07-21 12:35:00,18.9,18.91,18.84,18.88,73604.0,18.3819,18.3916,18.3235,18.3625,73604.0
2022-07-21 12:40:00,18.88,18.88,18.78,18.78,78186.0,18.3625,18.3625,18.2652,18.2652,78186.0
2022-07-21 12:45:00,18.77,18.81,18.73,18.77,92851.0,18.2555,18.2944,18.2166,18.2555,92851.0
2022-07-21 12:50:00,18.78,18.82,18.77,18.8,75301.0,18.2652,18.3041,18.2555,18.2846,75301.0
2022-07-21 12:55:00,18.81,18.83,18.78,18.82,78852.0,18.2944,18.3138,18.2652,18.3041,78852.0
2022-07-21 13:00:00,18.82,18.83,18.76,18.8,198960.0,18.3041,18.3138,18.2457,18.2846,198960.0
2022-07-21 13:05:00,18.79,18.85,18.73,18.75,63046.0,18.2749,18.3333,18.2166,18.236,63046.0
2022-07-21 13:10:00,18.73,18.75,18.62,18.62,101774.0,18.2166,18.236,18.1096,18.1096,101774.0
2022-07-21 13:15:00,18.62,18.73,18.61,18.69,75505.0,18.1096,18.2166,18.0999,18.1777,75505.0
2022-07-21 13:20:00,18.7,18.73,18.59,18.59,134099.0,18.1874,18.2166,18.0804,18.0804,134099.0
2022-07-21 13:25:00,18.59,18.61,18.52,18.6,175789.0,18.0804,18.0999,18.0123,18.0901,175789.0
2022-07-21 13:30:00,18.6,18.62,18.46,18.48,444947.0,18.0901,18.1096,17.954,17.9734,444947.0
2022-07-21 13:35:00,18.49,18.59,18.45,18.57,103676.0,17.9831,18.0804,17.9442,18.0609,103676.0
2022-07-21 13:40:00,18.57,18.63,18.55,18.62,77018.0,18.0609,18.1193,18.0415,18.1096,77018.0
2022-07-21 13:45:00,18.62,18.62,18.53,18.59,57806.0,18.1096,18.1096,18.022,18.0804,57806.0
2022-07-21 13:50:00,18.58,18.59,18.47,18.5,58798.0,18.0707,18.0804,17.9637,17.9929,58798.0
2022-07-21 13:55:00,18.48,18.61,18.46,18.59,56665.0,17.9734,18.0999,17.954,18.0804,56665.0
2022-07-21 14:00:00,18.6,18.66,18.59,18.65,77126.0,18.0901,18.1485,18.0804,18.1388,77126.0
2022-07-21 14:05:00,18.65,18.72,18.64,18.71,79924.0,18.1388,18.2068,18.129,18.1971,79924.0
2022-07-21 14:10:00,18.71,18.79,18.7,18.79,72139.0,18.1971,18.2749,18.1874,18.2749,72139.0
2022-07-21 14:15:00,18.8,18.8,18.74,18.77,73037.0,18.2846,18.2846,18.2263,18.2555,73037.0
2022-07-21 14:20:00,18.78,18.79,18.75,18.77,30761.0,18.2652,18.2749,18.236,18.2555,30761.0
2022-07-21 14:25:00,18.76,18.81,18.73,18.8,62981.0,18.2457,18.2944,18.2166,18.2846,62981.0
2022-07-21 14:30:00,18.79,18.79,18.69,18.71,37284.0,18.2749,18.2749,18.1777,18.1971,37284.0
2022-07-21 14:35:00,18.71,18.73,18.64,18.71,73591.0,18.1971,18.2166,18.129,18.1971,73591.0
2022-07-21 14:40:00,18.71,18.74,18.61,18.63,44603.0,18.1971,18.2263,18.0999,18.1193,44603.0
2022-07-21 14:45:00,18.63,18.69,18.6,18.69,43610.0,18.1193,18.1777,18.0901,18.1777,43610.0
2022-07-21 14:50:00,18.7,18.7,18.65,18.7,25690.0,18.1874,18.1874,18.1388,18.1874,25690.0
2022-07-21 14:55:00,18.71,18.73,18.69,18.7,38245.0,18.1971,18.2166,18.1777,18.1874,38245.0
2022-07-21 15:00:00,18.7,18.76,18.63,18.76,81613.0,18.1874,18.2457,18.1193,18.2457,81613.0
2022-07-21 15:05:00,18.76,18.91,18.74,18.91,77540.0,18.2457,18.3916,18.2263,18.3916,77540.0
2022-07-21 15:10:00,18.9,18.9,18.72,18.74,91019.0,18.3819,18.3819,18.2068,18.2263,91019.0
2022-07-21 15:15:00,18.74,18.78,18.69,18.75,42707.0,18.2263,18.2652,18.1777,18.236,42707.0
2022-07-21 15:20:00,18.75,18.76,18.71,18.74,31199.0,18.236,18.2457,18.1971,18.2263,31199.0
2022-07-21 15:25:00,18.73,18.8,18.73,18.78,54251.0,18.2166,18.2846,18.2166,18.2652,54251.0
2022-07-21 15:30:00,18.78,18.87,18.78,18.84,95134.0,18.2652,18.3527,18.2652,18.3235,95134.0
2022-07-21 15:35:00,18.84,18.87,18.76,18.76,64045.0,18.3235,18.3527,18.2457,18.2457,64045.0
2022-07-21 15:40:00,18.76,18.86,18.76,18.86,56212.0,18.2457,18.343,18.2457,18.343,56212.0
2022-07-21 15:45:00,18.86,18.92,18.84,18.9,99676.0,18.343,18.4014,18.3235,18.3819,99676.0
2022-07-21 15:50:00,18.89,19.06,18.89,19.05,264479.0,18.3722,18.5375,18.3722,18.5278,264479.0
2022-07-21 15:55:00,19.04,19.11,19.03,19.09,172744.0,18.5181,18.5861,18.5083,18.5667,172744.0
2022-07-22 09:30:00,18.85,18.88,18.49,18.49,725189.0,18.3333,18.3625,17.9831,17.9831,725189.0
2022-07-22 09:35:00,18.48,18.7,18.28,18.7,381570.0,17.9734,18.1874,17.7789,18.1874,381570.0
2022-07-22 09:40:00,18.7,18.74,18.57,18.62,172722.0,18.1874,18.2263,18.0609,18.1096,172722.0
2022-07-22 09:45:00,18.63,18.77,18.47,18.73,296305.0,18.1193,18.2555,17.9637,18.2166,296305.0
2022-07-22 09:50:00,18.73,18.91,18.43,18.49,257781.0,18.2166,18.3916,17.9248,17.9831,257781.0
2022-07-22 09:55:00,18.49,18.49,18.08,18.08,314631.0,17.9831,17.9831,17.5844,17.5844,314631.0
2022-07-22 10:00:00,18.07,18.15,17.96,18.0,341723.0,17.5747,17.6525,17.4677,17.5066,341723.0
2022-07-22 10:05:00,18.0,18.0,17.83,17.9,215521.0,17.5066,17.5066,17.3412,17.4093,215521.0
2022-07-22 10:10:00,17.89,18.18,17.88,18.16,235770.0,17.3996,17.6816,17.3899,17.6622,235770.0
2022-07-22 10:15:00,18.15,18.3,18.13,18.26,224000.0,17.6525,17.7983,17.633,17.7594,224000.0
2022-07-22 10:20:00,18.25,18.25,17.98,18.03,178172.0,17.7497,17.7497,17.4871,17.5358,178172.0
2022-07-22 10:25:00,18.02,18.17,17.92,18.17,84825.0,17.526,17.6719,17.4288,17.6719,84825.0
2022-07-22 10:30:00,18.14,18.22,18.05,18.13,102582.0,17.6427,17.7205,17.5552,17.633,102582.0
2022-07-22 10:35:00,18.13,18.22,18.12,18.16,77340.0,17.633,17.7205,17.6233,17.6622,77340.0
2022-07-22 10:40:00,18.15,18.23,18.08,18.15,75120.0,17.6525,17.7303,17.5844,17.6525,75120.0
2022-07-22 10:45:00,18.15,18.28,18.15,18.26,485669.0,17.6525,17.7789,17.6525,17.7594,485669.0
2022-07-22 10:50:00,18.26,18.55,18.22,18.5,242669.0,17.7594,18.0415,17.7205,17.9929,242669.0
2022-07-22 10:55:00,18.52,18.55,18.43,18.45,126788.0,18.0123,18.0415,17.9248,17.9442,126788.0
2022-07-22 11:00:00,18.44,18.47,18.07,18.07,126277.0,17.9345,17.9637,17.5747,17.5747,126277.0
2022-07-22 11:05:00,18.06,18.13,18.03,18.11,125798.0,17.5649,17.633,17.5358,17.6136,125798.0
2022-07-22 11:10:00,18.1,18.36,18.1,18.35,73647.0,17.6038,17.8567,17.6038,17.847,73647.0
2022-07-22 11:15:00,18.35,18.36,18.18,18.31,86718.0,17.847,17.8567,17.6816,17.8081,86718.0
2022-07-22 11:20:00,18.31,18.31,18.01,18.01,162031.0,17.8081,17.8081,17.5163,17.5163,162031.0
2022-07-22 11:25:00,18.01,18.12,18.0,18.02,120316.0,17.5163,17.6233,17.5066,17.526,120316.0
2022-07-22 11:30:00,18.02,18.05,17.78,17.81,346362.0,17.526,17.5552,17.2926,17.3218,346362.0
2022-07-22 11:35:00,17.81,17.84,17.62,17.78,300294.0,17.3218,17.351,17.137,17.2926,300294.0
2022-07-22 11:40:00,17.76,17.86,17.61,17.63,121432.0,17.2732,17.3704,17.1273,17.1467,121432.0
2022-07-22 11:45:00,17.63,17.75,17.59,17.73,78333.0,17.1467,17.2634,17.1078,17.244,78333.0
2022-07-22 11:50:00,17.73,17.84,17.7,17.83,74223.0,17.244,17.351,17.2148,17.3412,74223.0
2022-07-22 11:55:00,17.82,17.85,17.73,17.85,90268.0,17.3315,17.3607,17.244,17.3607,90268.0
2022-07-22 12:00:00,17.87,17.92,17.84,17.9,131124.0,17.3801,17.4288,17.351,17.4093,131124.0
2022-07-22 12:05:00,17.88,17.93,17.8,17.82,68661.0,17.3899,17.4385,17.3121,17.3315,68661.0
2022-07-22 12:10:00,17.81,17.81,17.64,17.68,76974.0,17.3218,17.3218,17.1564,17.1953,76974.0
2022-07-22 12:15:00,17.7,17.81,17.66,17.66,124307.0,17.2148,17.3218,17.1759,17.1759,124307.0
2022-07-22 12:20:00,17.68,17.71,17.56,17.59,109715.0,17.1953,17.2245,17.0786,17.1078,109715.0
2022-07-22 12:25:00,17.61,17.61,17.5,17.57,137133.0,17.1273,17.1273,17.0203,17.0884,137133.0
2022-07-22 12:30:00,17.55,17.71,17.54,17.7,139802.0,17.0689,17.2245,17.0592,17.2148,139802.0
2022-07-22 12:35:00,17.68,17.69,17.57,17.61,52663.0,17.1953,17.2051,17.0884,17.1273,52663.0
2022-07-22 12:40:00,17.62,17.68,17.56,17.59,61420.0,17.137,17.1953,17.0786,17.1078,61420.0
2022-07-22 12:45:00,17.57,17.69,17.56,17.6,123663.0,17.0884,17.2051,17.0786,17.1175,123663.0
2022-07-22 12:50:00,17.64,17.71,17.63,17.69,148592.0,17.1564,17.2245,17.1467,17.2051,148592.0
2022-07-22 12:55:00,17.69,17.71,17.56,17.56,126513.0,17.2051,17.2245,17.0786,17.0786,126513.0
2022-07-22 13:00:00,17.55,17.55,17.35,17.37,200395.0,17.0689,17.0689,16.8744,16.8938,200395.0
2022-07-22 13:05:00,17.38,17.5,17.38,17.5,52656.0,16.9036,17.0203,16.9036,17.0203,52656.0
2022-07-22 13:10:00,17.52,17.52,17.45,17.46,27579.0,17.0397,17.0397,16.9717,16.9814,27579.0
2022-07-22 13:15:00,17.46,17.52,17.41,17.42,63213.0,16.9814,17.0397,16.9327,16.9425,63213.0
2022-07-22 13:20:00,17.43,17.47,17.34,17.34,52308.0,16.9522,16.9911,16.8647,16.8647,52308.0
2022-07-22 13:25:00,17.33,17.39,17.24,17.36,436105.0,16.8549,16.9133,16.7674,16.8841,436105.0
2022-07-22 13:30:00,17.34,17.34,17.25,17.25,82362.0,16.8647,16.8647,16.7771,16.7771,82362.0
2022-07-22 13:35:00,17.24,17.27,17.16,17.27,77228.0,16.7674,16.7966,16.6896,16.7966,77228.0
2022-07-22 13:40:00,17.25,17.33,17.23,17.33,72353.0,16.7771,16.8549,16.7577,16.8549,72353.0
2022-07-22 13:45:00,17.34,17.41,17.32,17.32,38246.0,16.8647,16.9327,16.8452,16.8452,38246.0
2022-07-22 13:50:00,17.32,17.32,17.25,17.32,24733.0,16.8452,16.8452,16.7771,16.8452,24733.0
2022-07-22 13:55:00,17.32,17.41,17.32,17.37,45726.0,16.8452,16.9327,16.8452,16.8938,45726.0
2022-07-22 14:00:00,17.37,17.37,17.16,17.19,70666.0,16.8938,16.8938,16.6896,16.7188,70666.0
2022-07-22 14:05:00,17.2,17.26,17.19,17.2,30542.0,16.7285,16.7869,16.7188,16.7285,30542.0
2022-07-22 14:10:00,17.2,17.21,17.16,17.17,29256.0,16.7285,16.7382,16.6896,16.6993,29256.0
2022-07-22 14:15:00,17.18,17.3,17.18,17.3,28077.0,16.7091,16.8258,16.7091,16.8258,28077.0
2022-07-22 14:20:00,17.29,17.29,17.2,17.2,35686.0,16.816,16.816,16.7285,16.7285,35686.0
2022-07-22 14:25:00,17.19,17.25,17.15,17.25,30967.0,16.7188,16.7771,16.6799,16.7771,30967.0
2022-07-22 14:30:00,17.25,17.38,17.18,17.33,53858.0,16.7771,16.9036,16.7091,16.8549,53858.0
2022-07-22 14:35:00,17.33,17.36,17.2,17.25,39125.0,16.8549,16.8841,16.7285,16.7771,39125.0
2022-07-22 14:40:00,17.25,17.26,17.21,17.24,26584.0,16.7771,16.7869,16.7382,16.7674,26584.0
2022-07-22 14:45:00,17.25,17.33,17.25,17.33,21929.0,16.7771,16.8549,16.7771,16.8549,21929.0
2022-07-22 14:50:00,17.34,17.39,17.28,17.36,54294.0,16.8647,16.9133,16.8063,16.8841,54294.0
2022-07-22 14:55:00,17.37,17.45,17.37,17.41,45600.0,16.8938,16.9717,16.8938,16.9327,45600.0
2022-07-22 15:00:00,17.41,17.46,17.36,17.4,53491.0,16.9327,16.9814,16.8841,16.923,53491.0
2022-07-22 15:05:00,17.39,17.4,17.3,17.32,51824.0,16.9133,16.923,16.8258,16.8452,51824.0
2022-07-22 15:10:00,17.33,17.47,17.3,17.47,94003.0,16.8549,16.9911,16.8258,16.9911,94003.0
2022-07-22 15:15:00,17.48,17.48,17.42,17.46,46487.0,17.0008,17.0008,16.9425,16.9814,46487.0
2022-07-22 15:20:00,17.46,17.55,17.46,17.55,66882.0,16.9814,17.0689,16.9814,17.0689,66882.0
2022-07-22 15:25:00,17.55,17.55,17.44,17.54,81269.0,17.0689,17.0689,16.9619,17.0592,81269.0
2022-07-22 15:30:00,17.54,17.54,17.36,17.36,80514.0,17.0592,17.0592,16.8841,16.8841,80514.0
2022-07-22 15:35:00,17.35,17.43,17.34,17.36,60890.0,16.8744,16.9522,16.8647,16.8841,60890.0
2022-07-22 15:40:00,17.36,17.43,17.34,17.37,61159.0,16.8841,16.9522,16.8647,16.8938,61159.0
2022-07-22 15:45:00,17.36,17.45,17.34,17.41,76167.0,16.8841,16.9717,16.8647,16.9327,76167.0
2022-07-22 15:50:00,17.42,17.55,17.41,17.48,135255.0,16.9425,17.0689,16.9327,17.0008,135255.0
2022-07-22 15:55:00,17.47,17.63,17.47,17.62,201560.0,16.9911,17.1467,16.9911,17.137,201560.0
2022-07-25 09:30:00,17.22,17.36,16.95,17.02,945198.0,16.748,16.8841,16.4854,16.5534,945198.0
2022-07-25 09:35:00,17.01,17.01,16.8,16.94,408944.0,16.5437,16.5437,16.3395,16.4756,408944.0
2022-07-25 09:40:00,16.95,17.3,16.92,17.27,265367.0,16.4854,16.8258,16.4562,16.7966,265367.0
2022-07-25 09:45:00,17.26,17.26,17.02,17.13,190468.0,16.7869,16.7869,16.5534,16.6604,190468.0
2022-07-25 09:50:00,17.09,17.27,17.02,17.08,161080.0,16.6215,16.7966,16.5534,16.6118,161080.0
2022-07-25 09:55:00,17.05,17.25,17.04,17.05,130725.0,16.5826,16.7771,16.5729,16.5826,130725.0
2022-07-25 10:00:00,17.06,17.12,16.93,16.93,125909.0,16.5923,16.6507,16.4659,16.4659,125909.0
2022-07-25 10:05:00,16.94,16.94,16.76,16.91,238445.0,16.4756,16.4756,16.3006,16.4465,238445.0
2022-07-25 10:10:00,16.9,16.98,16.82,16.82,167693.0,16.4367,16.5145,16.3589,16.3589,167693.0
2022-07-25 10:15:00,16.8,16.8,16.63,16.68,170772.0,16.3395,16.3395,16.1741,16.2228,170772.0
2022-07-25 10:20:00,16.69,16.82,16.69,16.74,87370.0,16.2325,16.3589,16.2325,16.2811,87370.0
2022-07-25 10:25:00,16.73,16.73,16.43,16.72,510115.0,16.2714,16.2714,15.9796,16.2617,510115.0
2022-07-25 10:30:00,16.67,16.82,16.64,16.7,131335.0,16.213,16.3589,16.1839,16.2422,131335.0
2022-07-25 10:35:00,16.7,16.83,16.62,16.79,278107.0,16.2422,16.3686,16.1644,16.3297,278107.0
2022-07-25 10:40:00,16.78,16.92,16.7,16.9,154222.0,16.32,16.4562,16.2422,16.4367,154222.0
2022-07-25 10:45:00,16.9,16.97,16.82,16.85,134441.0,16.4367,16.5048,16.3589,16.3881,134441.0
2022-07-25 10:50:00,16.84,16.89,16.78,16.83,83354.0,16.3784,16.427,16.32,16.3686,83354.0
2022-07-25 10:55:00,16.82,16.91,16.8,16.8,243543.0,16.3589,16.4465,16.3395,16.3395,243543.0
2022-07-25 11:00:00,16.79,16.87,16.75,16.84,32789.0,16.3297,16.4075,16.2908,16.3784,32789.0
2022-07-25 11:05:00,16.85,16.89,16.78,16.83,42788.0,16.3881,16.427,16.32,16.3686,42788.0
2022-07-25 11:10:00,16.83,16.83,16.61,16.62,227720.0,16.3686,16.3686,16.1547,16.1644,227720.0
2022-07-25 11:15:00,16.6,16.68,16.56,16.65,185815.0,16.145,16.2228,16.106,16.1936,185815.0
2022-07-25 11:20:00,16.67,16.75,16.64,16.74,40219.0,16.213,16.2908,16.1839,16.2811,40219.0
2022-07-25 11:25:00,16.75,16.88,16.72,16.88,97502.0,16.2908,16.4173,16.2617,16.4173,97502.0
2022-07-25 11:30:00,16.89,17.01,16.87,17.01,370178.0,16.427,16.5437,16.4075,16.5437,370178.0
2022-07-25 11:35:00,17.0,17.02,16.96,16.97,64533.0,16.534,16.5534,16.4951,16.5048,64533.0
2022-07-25 11:40:00,16.99,17.02,16.97,17.0,38841.0,16.5243,16.5534,16.5048,16.534,38841.0
2022-07-25 11:45:00,17.01,17.15,17.01,17.09,243045.0,16.5437,16.6799,16.5437,16.6215,243045.0
2022-07-25 11:50:00,17.07,17.12,17.01,17.11,31599.0,16.6021,16.6507,16.5437,16.641,31599.0
2022-07-25 11:55:00,17.11,17.13,17.04,17.08,26399.0,16.641,16.6604,16.5729,16.6118,26399.0
2022-07-25 12:00:00,17.06,17.12,16.99,17.12,46976.0,16.5923,16.6507,16.5243,16.6507,46976.0
2022-07-25 12:05:00,17.11,17.11,17.02,17.02,46997.0,16.641,16.641,16.5534,16.5534,46997.0
2022-07-25 12:10:00,17.02,17.02,16.87,16.89,59826.0,16.5534,16.5534,16.4075,16.427,59826.0
2022-07-25 12:15:00,16.9,16.99,16.86,16.98,27014.0,16.4367,16.5243,16.3978,16.5145,27014.0
2022-07-25 12:20:00,16.97,16.98,16.92,16.93,19224.0,16.5048,16.5145,16.4562,16.4659,19224.0
2022-07-25 12:25:00,16.92,17.05,16.92,17.05,39127.0,16.4562,16.5826,16.4562,16.5826,39127.0
2022-07-25 12:30:00,17.02,17.11,17.01,17.08,25353.0,16.5534,16.641,16.5437,16.6118,25353.0
2022-07-25 12:35:00,17.1,17.11,17.07,17.1,21052.0,16.6312,16.641,16.6021,16.6312,21052.0
2022-07-25 12:40:00,17.09,17.22,17.09,17.17,48563.0,16.6215,16.748,16.6215,16.6993,48563.0
2022-07-25 12:45:00,17.18,17.29,17.18,17.28,34521.0,16.7091,16.816,16.7091,16.8063,34521.0
2022-07-25 12:50:00,17.28,17.28,17.19,17.21,35790.0,16.8063,16.8063,16.7188,16.7382,35790.0
2022-07-25 12:55:00,17.21,17.21,17.17,17.17,11555.0,16.7382,16.7382,16.6993,16.6993,11555.0
2022-07-25 13:00:00,17.17,17.2,17.16,17.2,34410.0,16.6993,16.7285,16.6896,16.7285,34410.0
2022-07-25 13:05:00,17.2,17.25,17.17,17.25,22176.0,16.7285,16.7771,16.6993,16.7771,22176.0
2022-07-25 13:10:00,17.23,17.23,17.16,17.16,28340.0,16.7577,16.7577,16.6896,16.6896,28340.0
2022-07-25 13:15:00,17.17,17.19,17.14,17.15,16784.0,16.6993,16.7188,16.6701,16.6799,16784.0
2022-07-25 13:20:00,17.16,17.16,17.08,17.1,24126.0,16.6896,16.6896,16.6118,16.6312,24126.0
2022-07-25 13:25:00,17.09,17.09,17.01,17.03,17627.0,16.6215,16.6215,16.5437,16.5632,17627.0
2022-07-25 13:30:00,17.02,17.09,17.02,17.06,17936.0,16.5534,16.6215,16.5534,16.5923,17936.0
2022-07-25 13:35:00,17.05,17.05,16.95,16.95,84082.0,16.5826,16.5826,16.4854,16.4854,84082.0
2022-07-25 13:40:00,16.97,16.99,16.96,16.98,19427.0,16.5048,16.5243,16.4951,16.5145,19427.0
2022-07-25 13:45:00,16.97,17.0,16.94,16.95,21807.0,16.5048,16.534,16.4756,16.4854,21807.0
2022-07-25 13:50:00,16.95,16.95,16.86,16.89,149319.0,16.4854,16.4854,16.3978,16.427,149319.0
2022-07-25 13:55:00,16.89,16.91,16.88,16.89,17617.0,16.427,16.4465,16.4173,16.427,17617.0
2022-07-25 14:00:00,16.88,16.88,16.82,16.82,35627.0,16.4173,16.4173,16.3589,16.3589,35627.0
2022-07-25 14:05:00,16.81,16.88,16.81,16.85,29458.0,16.3492,16.4173,16.3492,16.3881,29458.0
2022-07-25 14:10:00,16.85,16.89,16.85,16.88,36140.0,16.3881,16.427,16.3881,16.4173,36140.0
2022-07-25 14:15:00,16.88,16.89,16.82,16.82,77638.0,16.4173,16.427,16.3589,16.3589,77638.0
2022-07-25 14:20:00,16.8,16.89,16.78,16.88,21275.0,16.3395,16.427,16.32,16.4173,21275.0
2022-07-25 14:25:00,16.89,16.9,16.87,16.9,32242.0,16.427,16.4367,16.4075,16.4367,32242.0
2022-07-25 14:30:00,16.9,16.95,16.87,16.93,19833.0,16.4367,16.4854,16.4075,16.4659,19833.0
2022-07-25 14:35:00,16.93,17.0,16.93,16.98,42938.0,16.4659,16.534,16.4659,16.5145,42938.0
2022-07-25 14:40:00,16.99,17.03,16.97,17.01,24420.0,16.5243,16.5632,16.5048,16.5437,24420.0
2022-07-25 14:45:00,17.03,17.03,16.9,16.94,32233.0,16.5632,16.5632,16.4367,16.4756,32233.0
2022-07-25 14:50:00,16.95,16.97,16.89,16.93,11629.0,16.4854,16.5048,16.427,16.4659,11629.0
2022-07-25 14:55:00,16.91,16.96,16.86,16.88,36013.0,16.4465,16.4951,16.3978,16.4173,36013.0
2022-07-25 15:00:00,16.87,16.96,16.76,16.76,22187.0,16.4075,16.4951,16.3006,16.3006,22187.0
2022-07-25 15:05:00,16.77,16.8,16.73,16.79,28682.0,16.3103,16.3395,16.2714,16.3297,28682.0
2022-07-25 15:10:00,16.8,16.82,16.76,16.81,16573.0,16.3395,16.3589,16.3006,16.3492,16573.0
2022-07-25 15:15:00,16.82,16.9,16.78,16.88,26957.0,16.3589,16.4367,16.32,16.4173,26957.0
2022-07-25 15:20:00,16.88,16.98,16.88,16.95,31362.0,16.4173,16.5145,16.4173,16.4854,31362.0
2022-07-25 15:25:00,16.95,16.98,16.89,16.9,57300.0,16.4854,16.5145,16.427,16.4367,57300.0
2022-07-25 15:30:00,16.89,16.92,16.83,16.86,42495.0,16.427,16.4562,16.3686,16.3978,42495.0
2022-07-25 15:35:00,16.87,16.97,16.87,16.97,28590.0,16.4075,16.5048,16.4075,16.5048,28590.0
2022-07-25 15:40:00,16.96,16.99,16.94,16.99,62324.0,16.4951,16.5243,16.4756,16.5243,62324.0
2022-07-25 15:45:00,16.99,17.05,16.98,17.04,43482.0,16.5243,16.5826,16.5145,16.5729,43482.0
2022-07-25 15:50:00,17.04,17.22,17.04,17.2,118574.0,16.5729,16.748,16.5729,16.7285,118574.0
2022-07-25 15:55:00,17.2,17.29,17.19,17.29,159274.0,16.7285,16.816,16.7188,16.816,159274.0
2022-07-26 09:30:00,17.0,17.12,16.7,16.79,694580.0,16.534,16.6507,16.2422,16.3297,694580.0
2022-07-26 09:35:00,16.77,16.99,16.72,16.9,168920.0,16.3103,16.5243,16.2617,16.4367,168920.0
2022-07-26 09:40:00,16.94,16.96,16.8,16.88,75964.0,16.4756,16.4951,16.3395,16.4173,75964.0
2022-07-26 09:45:00,16.86,16.95,16.77,16.91,83270.0,16.3978,16.4854,16.3103,16.4465,83270.0
2022-07-26 09:50:00,16.93,17.23,16.93,17.17,187436.0,16.4659,16.7577,16.4659,16.6993,187436.0
2022-07-26 09:55:00,17.17,17.22,16.98,17.01,103001.0,16.6993,16.748,16.5145,16.5437,103001.0
2022-07-26 10:00:00,17.01,17.14,16.89,17.1,89019.0,16.5437,16.6701,16.427,16.6312,89019.0
2022-07-26 10:05:00,17.1,17.18,17.06,17.06,59155.0,16.6312,16.7091,16.5923,16.5923,59155.0
2022-07-26 10:10:00,17.05,17.13,16.92,16.92,85226.0,16.5826,16.6604,16.4562,16.4562,85226.0
2022-07-26 10:15:00,16.93,16.97,16.83,16.89,100663.0,16.4659,16.5048,16.3686,16.427,100663.0
2022-07-26 10:20:00,16.89,16.9,16.76,16.79,91707.0,16.427,16.4367,16.3006,16.3297,91707.0
2022-07-26 10:25:00,16.8,16.83,16.75,16.81,71738.0,16.3395,16.3686,16.2908,16.3492,71738.0
2022-07-26 10:30:00,16.8,16.8,16.63,16.71,190135.0,16.3395,16.3395,16.1741,16.2519,190135.0
2022-07-26 10:35:00,16.71,16.75,16.66,16.73,72147.0,16.2519,16.2908,16.2033,16.2714,72147.0
2022-07-26 10:40:00,16.72,16.79,16.71,16.75,37893.0,16.2617,16.3297,16.2519,16.2908,37893.0
2022-07-26 10:45:00,16.79,16.92,16.79,16.89,86371.0,16.3297,16.4562,16.3297,16.427,86371.0
2022-07-26 10:50:00,16.88,16.94,16.88,16.91,105000.0,16.4173,16.4756,16.4173,16.4465,105000.0
2022-07-26 10:55:00,16.9,17.03,16.89,17.03,49060.0,16.4367,16.5632,16.427,16.5632,49060.0
2022-07-26 11:00:00,17.03,17.06,16.84,16.84,109527.0,16.5632,16.5923,16.3784,16.3784,109527.0
2022-07-26 11:05:00,16.84,16.84,16.7,16.75,106193.0,16.3784,16.3784,16.2422,16.2908,106193.0
2022-07-26 11:10:00,16.76,16.84,16.73,16.82,43993.0,16.3006,16.3784,16.2714,16.3589,43993.0
2022-07-26 11:15:00,16.82,16.85,16.74,16.74,80795.0,16.3589,16.3881,16.2811,16.2811,80795.0
2022-07-26 11:20:00,16.73,16.74,16.66,16.66,111136.0,16.2714,16.2811,16.2033,16.2033,111136.0
2022-07-26 11:25:00,16.68,16.69,16.53,16.53,89561.0,16.2228,16.2325,16.0769,16.0769,89561.0
2022-07-26 11:30:00,16.52,16.56,16.48,16.55,142217.0,16.0671,16.106,16.0282,16.0963,142217.0
2022-07-26 11:35:00,16.55,16.55,16.43,16.47,58816.0,16.0963,16.0963,15.9796,16.0185,58816.0
2022-07-26 11:40:00,16.47,16.55,16.44,16.52,189801.0,16.0185,16.0963,15.9893,16.0671,189801.0
2022-07-26 11:45:00,16.51,16.55,16.46,16.47,34421.0,16.0574,16.0963,16.0088,16.0185,34421.0
2022-07-26 11:50:00,16.48,16.52,16.37,16.4,206522.0,16.0282,16.0671,15.9213,15.9504,206522.0
2022-07-26 11:55:00,16.4,16.49,16.4,16.43,36377.0,15.9504,16.038,15.9504,15.9796,36377.0
2022-07-26 12:00:00,16.42,16.47,16.38,16.47,58549.0,15.9699,16.0185,15.931,16.0185,58549.0
2022-07-26 12:05:00,16.47,16.52,16.42,16.46,57816.0,16.0185,16.0671,15.9699,16.0088,57816.0
2022-07-26 12:10:00,16.46,16.49,16.41,16.49,34221.0,16.0088,16.038,15.9602,16.038,34221.0
2022-07-26 12:15:00,16.51,16.57,16.5,16.54,71526.0,16.0574,16.1158,16.0477,16.0866,71526.0
2022-07-26 12:20:00,16.54,16.59,16.48,16.58,81209.0,16.0866,16.1352,16.0282,16.1255,81209.0
2022-07-26 12:25:00,16.58,16.64,16.55,16.63,71700.0,16.1255,16.1839,16.0963,16.1741,71700.0
2022-07-26 12:30:00,16.63,16.68,16.61,16.68,99243.0,16.1741,16.2228,16.1547,16.2228,99243.0
2022-07-26 12:35:00,16.68,16.69,16.6,16.6,80660.0,16.2228,16.2325,16.145,16.145,80660.0
2022-07-26 12:40:00,16.59,16.59,16.53,16.53,33507.0,16.1352,16.1352,16.0769,16.0769,33507.0
2022-07-26 12:45:00,16.52,16.6,16.48,16.6,87995.0,16.0671,16.145,16.0282,16.145,87995.0
2022-07-26 12:50:00,16.61,16.68,16.59,16.68,53608.0,16.1547,16.2228,16.1352,16.2228,53608.0
2022-07-26 12:55:00,16.68,16.71,16.65,16.65,55208.0,16.2228,16.2519,16.1936,16.1936,55208.0
2022-07-26 13:00:00,16.66,16.75,16.64,16.75,90103.0,16.2033,16.2908,16.1839,16.2908,90103.0
2022-07-26 13:05:00,16.74,16.75,16.68,16.75,260943.0,16.2811,16.2908,16.2228,16.2908,260943.0
2022-07-26 13:10:00,16.75,16.78,16.69,16.69,94505.0,16.2908,16.32,16.2325,16.2325,94505.0
2022-07-26 13:15:00,16.69,16.72,16.64,16.71,55459.0,16.2325,16.2617,16.1839,16.2519,55459.0
2022-07-26 13:20:00,16.71,16.81,16.71,16.75,71872.0,16.2519,16.3492,16.2519,16.2908,71872.0
2022-07-26 13:25:00,16.74,16.78,16.71,16.78,40009.0,16.2811,16.32,16.2519,16.32,40009.0
2022-07-26 13:30:00,16.77,16.77,16.62,16.62,246926.0,16.3103,16.3103,16.1644,16.1644,246926.0
2022-07-26 13:35:00,16.62,16.64,16.58,16.58,50194.0,16.1644,16.1839,16.1255,16.1255,50194.0
2022-07-26 13:40:00,16.58,16.63,16.58,16.59,22915.0,16.1255,16.1741,16.1255,16.1352,22915.0
2022-07-26 13:45:00,16.6,16.61,16.56,16.57,25560.0,16.145,16.1547,16.106,16.1158,25560.0
2022-07-26 13:50:00,16.56,16.6,16.54,16.58,64885.0,16.106,16.145,16.0866,16.1255,64885.0
2022-07-26 13:55:00,16.59,16.59,16.54,16.54,33660.0,16.1352,16.1352,16.0866,16.0866,33660.0
2022-07-26 14:00:00,16.54,16.7,16.54,16.7,56425.0,16.0866,16.2422,16.0866,16.2422,56425.0
2022-07-26 14:05:00,16.69,16.74,16.56,16.56,698598.0,16.2325,16.2811,16.106,16.106,698598.0
2022-07-26 14:10:00,16.56,16.64,16.55,16.59,32669.0,16.106,16.1839,16.0963,16.1352,32669.0
2022-07-26 14:15:00,16.61,16.61,16.48,16.49,28382.0,16.1547,16.1547,16.0282,16.038,28382.0
2022-07-26 14:20:00,16.49,16.52,16.49,16.51,12223.0,16.038,16.0671,16.038,16.0574,12223.0
2022-07-26 14:25:00,16.5,16.5,16.42,16.42,24629.0,16.0477,16.0477,15.9699,15.9699,24629.0
2022-07-26 14:30:00,16.41,16.42,16.38,16.4,58556.0,15.9602,15.9699,15.931,15.9504,58556.0
2022-07-26 14:35:00,16.4,16.41,16.35,16.35,417969.0,15.9504,15.9602,15.9018,15.9018,417969.0
2022-07-26 14:40:00,16.36,16.41,16.36,16.39,46976.0,15.9115,15.9602,15.9115,15.9407,46976.0
2022-07-26 14:45:00,16.39,16.43,16.34,16.34,40284.0,15.9407,15.9796,15.8921,15.8921,40284.0
2022-07-26 14:50:00,16.35,16.44,16.35,16.42,67612.0,15.9018,15.9893,15.9018,15.9699,67612.0
2022-07-26 14:55:00,16.41,16.45,16.39,16.45,33759.0,15.9602,15.9991,15.9407,15.9991,33759.0
2022-07-26 15:00:00,16.44,16.44,16.34,16.34,43257.0,15.9893,15.9893,15.8921,15.8921,43257.0
2022-07-26 15:05:00,16.35,16.36,16.25,16.28,91664.0,15.9018,15.9115,15.8045,15.8337,91664.0
2022-07-26 15:10:00,16.27,16.38,16.27,16.37,92607.0,15.824,15.931,15.824,15.9213,92607.0
2022-07-26 15:15:00,16.38,16.42,16.35,16.39,69288.0,15.931,15.9699,15.9018,15.9407,69288.0
2022-07-26 15:20:00,16.39,16.41,16.34,16.35,20411.0,15.9407,15.9602,15.8921,15.9018,20411.0
2022-07-26 15:25:00,16.35,16.37,16.31,16.34,29622.0,15.9018,15.9213,15.8629,15.8921,29622.0
2022-07-26 15:30:00,16.34,16.39,16.29,16.38,65967.0,15.8921,15.9407,15.8434,15.931,65967.0
2022-07-26 15:35:00,16.37,16.41,16.32,16.41,97184.0,15.9213,15.9602,15.8726,15.9602,97184.0
2022-07-26 15:40:00,16.41,16.42,16.3,16.32,53341.0,15.9602,15.9699,15.8532,15.8726,53341.0
2022-07-26 15:45:00,16.33,16.39,16.32,16.39,59343.0,15.8824,15.9407,15.8726,15.9407,59343.0
2022-07-26 15:50:00,16.39,16.48,16.36,16.47,127697.0,15.9407,16.0282,15.9115,16.0185,127697.0
2022-07-26 15:55:00,16.48,16.52,16.39,16.4,174992.0,16.0282,16.0671,15.9407,15.9504,174992.0
2022-07-27 09:30:00,17.32,17.45,17.18,17.18,853688.0,16.8452,16.9717,16.7091,16.7091,853688.0
2022-07-27 09:35:00,17.19,17.43,17.18,17.43,210215.0,16.7188,16.9522,16.7091,16.9522,210215.0
2022-07-27 09:40:00,17.44,17.61,17.41,17.55,384932.0,16.9619,17.1273,16.9327,17.0689,384932.0
2022-07-27 09:45:00,17.55,17.84,17.55,17.78,320562.0,17.0689,17.351,17.0689,17.2926,320562.0
2022-07-27 09:50:00,17.77,17.86,17.73,17.77,198063.0,17.2829,17.3704,17.244,17.2829,198063.0
2022-07-27 09:55:00,17.77,17.87,17.74,17.76,176192.0,17.2829,17.3801,17.2537,17.2732,176192.0
2022-07-27 10:00:00,17.76,17.84,17.68,17.84,166315.0,17.2732,17.351,17.1953,17.351,166315.0
2022-07-27 10:05:00,17.85,17.91,17.75,17.75,191411.0,17.3607,17.419,17.2634,17.2634,191411.0
2022-07-27 10:10:00,17.79,17.89,17.77,17.89,96969.0,17.3023,17.3996,17.2829,17.3996,96969.0
2022-07-27 10:15:00,17.89,17.97,17.84,17.93,127978.0,17.3996,17.4774,17.351,17.4385,127978.0
2022-07-27 10:20:00,17.93,17.94,17.84,17.86,80691.0,17.4385,17.4482,17.351,17.3704,80691.0
2022-07-27 10:25:00,17.87,17.91,17.84,17.86,73369.0,17.3801,17.419,17.351,17.3704,73369.0
2022-07-27 10:30:00,17.88,17.89,17.73,17.81,164101.0,17.3899,17.3996,17.244,17.3218,164101.0
2022-07-27 10:35:00,17.8,17.88,17.75,17.88,61518.0,17.3121,17.3899,17.2634,17.3899,61518.0
2022-07-27 10:40:00,17.89,17.89,17.74,17.75,80990.0,17.3996,17.3996,17.2537,17.2634,80990.0
2022-07-27 10:45:00,17.74,17.84,17.72,17.84,62027.0,17.2537,17.351,17.2342,17.351,62027.0
2022-07-27 10:50:00,17.83,17.92,17.83,17.92,111741.0,17.3412,17.4288,17.3412,17.4288,111741.0
2022-07-27 10:55:00,17.92,17.92,17.87,17.91,48462.0,17.4288,17.4288,17.3801,17.419,48462.0
2022-07-27 11:00:00,17.91,17.99,17.89,17.93,107748.0,17.419,17.4968,17.3996,17.4385,107748.0
2022-07-27 11:05:00,17.94,17.99,17.88,17.88,64867.0,17.4482,17.4968,17.3899,17.3899,64867.0
2022-07-27 11:10:00,17.89,17.89,17.84,17.86,47257.0,17.3996,17.3996,17.351,17.3704,47257.0
2022-07-27 11:15:00,17.86,17.89,17.82,17.82,62043.0,17.3704,17.3996,17.3315,17.3315,62043.0
2022-07-27 11:20:00,17.84,17.84,17.77,17.77,102365.0,17.351,17.351,17.2829,17.2829,102365.0
2022-07-27 11:25:00,17.77,17.8,17.73,17.79,123870.0,17.2829,17.3121,17.244,17.3023,123870.0
2022-07-27 11:30:00,17.79,17.85,17.78,17.78,137479.0,17.3023,17.3607,17.2926,17.2926,137479.0
2022-07-27 11:35:00,17.78,17.8,17.7,17.7,117993.0,17.2926,17.3121,17.2148,17.2148,117993.0
2022-07-27 11:40:00,17.71,17.73,17.69,17.69,151661.0,17.2245,17.244,17.2051,17.2051,151661.0
2022-07-27 11:45:00,17.69,17.71,17.65,17.68,99546.0,17.2051,17.2245,17.1662,17.1953,99546.0
2022-07-27 11:50:00,17.69,17.76,17.66,17.66,87303.0,17.2051,17.2732,17.1759,17.1759,87303.0
2022-07-27 11:55:00,17.67,17.77,17.66,17.73,98509.0,17.1856,17.2829,17.1759,17.244,98509.0
2022-07-27 12:00:00,17.73,17.74,17.66,17.7,70701.0,17.244,17.2537,17.1759,17.2148,70701.0
2022-07-27 12:05:00,17.7,17.71,17.66,17.7,48952.0,17.2148,17.2245,17.1759,17.2148,48952.0
2022-07-27 12:10:00,17.7,17.77,17.68,17.77,75608.0,17.2148,17.2829,17.1953,17.2829,75608.0
2022-07-27 12:15:00,17.78,17.85,17.77,17.85,58182.0,17.2926,17.3607,17.2829,17.3607,58182.0
2022-07-27 12:20:00,17.82,17.86,17.8,17.86,61787.0,17.3315,17.3704,17.3121,17.3704,61787.0
2022-07-27 12:25:00,17.85,17.91,17.84,17.85,128404.0,17.3607,17.419,17.351,17.3607,128404.0
2022-07-27 12:30:00,17.85,17.88,17.82,17.88,124319.0,17.3607,17.3899,17.3315,17.3899,124319.0
2022-07-27 12:35:00,17.88,17.91,17.85,17.85,86761.0,17.3899,17.419,17.3607,17.3607,86761.0
2022-07-27 12:40:00,17.85,17.87,17.8,17.8,46424.0,17.3607,17.3801,17.3121,17.3121,46424.0
2022-07-27 12:45:00,17.8,17.84,17.8,17.8,57030.0,17.3121,17.351,17.3121,17.3121,57030.0
2022-07-27 12:50:00,17.8,17.85,17.79,17.82,38730.0,17.3121,17.3607,17.3023,17.3315,38730.0
2022-07-27 12:55:00,17.82,17.83,17.73,17.73,97158.0,17.3315,17.3412,17.244,17.244,97158.0
2022-07-27 13:00:00,17.73,17.76,17.66,17.69,107712.0,17.244,17.2732,17.1759,17.2051,107712.0
2022-07-27 13:05:00,17.7,17.7,17.64,17.67,96286.0,17.2148,17.2148,17.1564,17.1856,96286.0
2022-07-27 13:10:00,17.68,17.82,17.68,17.82,79674.0,17.1953,17.3315,17.1953,17.3315,79674.0
2022-07-27 13:15:00,17.82,17.86,17.8,17.81,53728.0,17.3315,17.3704,17.3121,17.3218,53728.0
2022-07-27 13:20:00,17.8,17.85,17.8,17.82,42518.0,17.3121,17.3607,17.3121,17.3315,42518.0
2022-07-27 13:25:00,17.84,17.85,17.79,17.8,52343.0,17.351,17.3607,17.3023,17.3121,52343.0
2022-07-27 13:30:00,17.81,17.89,17.8,17.84,101350.0,17.3218,17.3996,17.3121,17.351,101350.0
2022-07-27 13:35:00,17.85,17.85,17.76,17.77,69893.0,17.3607,17.3607,17.2732,17.2829,69893.0
2022-07-27 13:40:00,17.79,17.8,17.69,17.69,64738.0,17.3023,17.3121,17.2051,17.2051,64738.0
2022-07-27 13:45:00,17.68,17.76,17.67,17.75,48128.0,17.1953,17.2732,17.1856,17.2634,48128.0
2022-07-27 13:50:00,17.74,17.77,17.73,17.77,45416.0,17.2537,17.2829,17.244,17.2829,45416.0
2022-07-27 13:55:00,17.77,17.77,17.7,17.73,89924.0,17.2829,17.2829,17.2148,17.244,89924.0
2022-07-27 14:00:00,17.74,18.02,17.7,17.91,327332.0,17.2537,17.526,17.2148,17.419,327332.0
2022-07-27 14:05:00,17.9,17.9,17.66,17.69,134894.0,17.4093,17.4093,17.1759,17.2051,134894.0
2022-07-27 14:10:00,17.7,17.83,17.68,17.76,101208.0,17.2148,17.3412,17.1953,17.2732,101208.0
2022-07-27 14:15:00,17.75,17.89,17.75,17.87,182867.0,17.2634,17.3996,17.2634,17.3801,182867.0
2022-07-27 14:20:00,17.87,17.9,17.81,17.83,316133.0,17.3801,17.4093,17.3218,17.3412,316133.0
2022-07-27 14:25:00,17.82,17.98,17.82,17.91,123869.0,17.3315,17.4871,17.3315,17.419,123869.0
2022-07-27 14:30:00,17.92,17.98,17.73,17.77,361636.0,17.4288,17.4871,17.244,17.2829,361636.0
2022-07-27 14:35:00,17.76,18.25,17.76,18.25,517376.0,17.2732,17.7497,17.2732,17.7497,517376.0
2022-07-27 14:40:00,18.26,18.53,18.26,18.53,369457.0,17.7594,18.022,17.7594,18.022,369457.0
2022-07-27 14:45:00,18.54,18.57,18.45,18.49,186933.0,18.0318,18.0609,17.9442,17.9831,186933.0
2022-07-27 14:50:00,18.5,18.63,18.4,18.56,196376.0,17.9929,18.1193,17.8956,18.0512,196376.0
2022-07-27 14:55:00,18.58,18.61,18.41,18.5,188604.0,18.0707,18.0999,17.9053,17.9929,188604.0
2022-07-27 15:00:00,18.51,18.69,18.43,18.69,209206.0,18.0026,18.1777,17.9248,18.1777,209206.0
2022-07-27 15:05:00,18.69,18.72,18.58,18.66,206833.0,18.1777,18.2068,18.0707,18.1485,206833.0
2022-07-27 15:10:00,18.66,18.7,18.61,18.63,217594.0,18.1485,18.1874,18.0999,18.1193,217594.0
2022-07-27 15:15:00,18.64,18.71,18.56,18.59,151315.0,18.129,18.1971,18.0512,18.0804,151315.0
2022-07-27 15:20:00,18.6,18.75,18.57,18.73,190386.0,18.0901,18.236,18.0609,18.2166,190386.0
2022-07-27 15:25:00,18.73,19.06,18.73,19.06,237720.0,18.2166,18.5375,18.2166,18.5375,237720.0
2022-07-27 15:30:00,19.07,19.11,18.98,19.11,239888.0,18.5472,18.5861,18.4597,18.5861,239888.0
2022-07-27 15:35:00,19.12,19.12,18.97,19.0,236004.0,18.5959,18.5959,18.45,18.4792,236004.0
2022-07-27 15:40:00,19.01,19.08,18.96,19.03,114273.0,18.4889,18.557,18.4403,18.5083,114273.0
2022-07-27 15:45:00,19.02,19.03,18.88,18.89,182970.0,18.4986,18.5083,18.3625,18.3722,182970.0
2022-07-27 15:50:00,18.88,18.91,18.75,18.82,377999.0,18.3625,18.3916,18.236,18.3041,377999.0
2022-07-27 15:55:00,18.82,18.84,18.71,18.74,234163.0,18.3041,18.3235,18.1971,18.2263,234163.0
2022-07-28 09:30:00,18.79,18.89,18.51,18.67,629976.0,18.2749,18.3722,18.0026,18.1582,629976.0
2022-07-28 09:35:00,18.66,18.84,18.66,18.71,237352.0,18.1485,18.3235,18.1485,18.1971,237352.0
2022-07-28 09:40:00,18.71,18.72,18.2,18.2,457196.0,18.1971,18.2068,17.7011,17.7011,457196.0
2022-07-28 09:45:00,18.22,18.26,18.02,18.23,288567.0,17.7205,17.7594,17.526,17.7303,288567.0
2022-07-28 09:50:00,18.24,18.36,18.03,18.11,266791.0,17.74,17.8567,17.5358,17.6136,266791.0
2022-07-28 09:55:00,18.1,18.22,18.07,18.1,112115.0,17.6038,17.7205,17.5747,17.6038,112115.0
2022-07-28 10:00:00,18.11,18.32,18.11,18.26,155660.0,17.6136,17.8178,17.6136,17.7594,155660.0
2022-07-28 10:05:00,18.24,18.28,18.02,18.07,367397.0,17.74,17.7789,17.526,17.5747,367397.0
2022-07-28 10:10:00,18.09,18.14,17.92,18.01,332395.0,17.5941,17.6427,17.4288,17.5163,332395.0
2022-07-28 10:15:00,18.01,18.12,17.98,18.01,127586.0,17.5163,17.6233,17.4871,17.5163,127586.0
2022-07-28 10:20:00,18.02,18.05,17.83,17.86,663040.0,17.526,17.5552,17.3412,17.3704,663040.0
2022-07-28 10:25:00,17.85,17.93,17.69,17.76,455898.0,17.3607,17.4385,17.2051,17.2732,455898.0
2022-07-28 10:30:00,17.75,17.77,17.58,17.73,380744.0,17.2634,17.2829,17.0981,17.244,380744.0
2022-07-28 10:35:00,17.73,18.02,17.73,17.96,160636.0,17.244,17.526,17.244,17.4677,160636.0
2022-07-28 10:40:00,17.98,18.02,17.86,17.94,84968.0,17.4871,17.526,17.3704,17.4482,84968.0
2022-07-28 10:45:00,17.95,18.2,17.93,18.19,142245.0,17.4579,17.7011,17.4385,17.6914,142245.0
2022-07-28 10:50:00,18.19,18.23,18.15,18.15,109831.0,17.6914,17.7303,17.6525,17.6525,109831.0
2022-07-28 10:55:00,18.15,18.28,18.13,18.27,104828.0,17.6525,17.7789,17.633,17.7692,104828.0
2022-07-28 11:00:00,18.29,18.4,18.26,18.33,145183.0,17.7886,17.8956,17.7594,17.8275,145183.0
2022-07-28 11:05:00,18.34,18.45,18.3,18.37,95228.0,17.8373,17.9442,17.7983,17.8664,95228.0
2022-07-28 11:10:00,18.37,18.42,18.29,18.41,100664.0,17.8664,17.9151,17.7886,17.9053,100664.0
2022-07-28 11:15:00,18.41,18.42,18.3,18.32,58355.0,17.9053,17.9151,17.7983,17.8178,58355.0
2022-07-28 11:20:00,18.32,18.62,18.3,18.59,156874.0,17.8178,18.1096,17.7983,18.0804,156874.0
2022-07-28 11:25:00,18.6,18.8,18.59,18.8,211386.0,18.0901,18.2846,18.0804,18.2846,211386.0
2022-07-28 11:30:00,18.8,18.83,18.71,18.75,109229.0,18.2846,18.3138,18.1971,18.236,109229.0
2022-07-28 11:35:00,18.75,18.88,18.71,18.85,133614.0,18.236,18.3625,18.1971,18.3333,133614.0
2022-07-28 11:40:00,18.86,18.95,18.81,18.94,141794.0,18.343,18.4305,18.2944,18.4208,141794.0
2022-07-28 11:45:00,18.95,18.98,18.8,18.88,121491.0,18.4305,18.4597,18.2846,18.3625,121491.0
2022-07-28 11:50:00,18.9,19.02,18.89,19.0,140396.0,18.3819,18.4986,18.3722,18.4792,140396.0
2022-07-28 11:55:00,18.99,19.03,18.93,18.93,105302.0,18.4694,18.5083,18.4111,18.4111,105302.0
2022-07-28 12:00:00,18.92,18.96,18.9,18.94,60252.0,18.4014,18.4403,18.3819,18.4208,60252.0
2022-07-28 12:05:00,18.96,18.96,18.86,18.89,105389.0,18.4403,18.4403,18.343,18.3722,105389.0
2022-07-28 12:10:00,18.89,18.94,18.86,18.87,71516.0,18.3722,18.4208,18.343,18.3527,71516.0
2022-07-28 12:15:00,18.89,18.89,18.75,18.77,110026.0,18.3722,18.3722,18.236,18.2555,110026.0
2022-07-28 12:20:00,18.75,18.86,18.72,18.86,72705.0,18.236,18.343,18.2068,18.343,72705.0
2022-07-28 12:25:00,18.86,18.9,18.79,18.89,51892.0,18.343,18.3819,18.2749,18.3722,51892.0
2022-07-28 12:30:00,18.91,18.95,18.82,18.85,56144.0,18.3916,18.4305,18.3041,18.3333,56144.0
2022-07-28 12:35:00,18.85,18.86,18.81,18.85,52105.0,18.3333,18.343,18.2944,18.3333,52105.0
2022-07-28 12:40:00,18.82,18.84,18.77,18.83,51385.0,18.3041,18.3235,18.2555,18.3138,51385.0
2022-07-28 12:45:00,18.83,18.9,18.79,18.8,30433.0,18.3138,18.3819,18.2749,18.2846,30433.0
2022-07-28 12:50:00,18.8,18.88,18.75,18.86,44180.0,18.2846,18.3625,18.236,18.343,44180.0
2022-07-28 12:55:00,18.88,18.89,18.77,18.77,31272.0,18.3625,18.3722,18.2555,18.2555,31272.0
2022-07-28 13:00:00,18.79,18.79,18.66,18.7,82848.0,18.2749,18.2749,18.1485,18.1874,82848.0
2022-07-28 13:05:00,18.71,18.75,18.67,18.73,57447.0,18.1971,18.236,18.1582,18.2166,57447.0
2022-07-28 13:10:00,18.73,18.78,18.69,18.77,43070.0,18.2166,18.2652,18.1777,18.2555,43070.0
2022-07-28 13:15:00,18.78,18.83,18.76,18.83,62618.0,18.2652,18.3138,18.2457,18.3138,62618.0
2022-07-28 13:20:00,18.84,18.92,18.81,18.86,77786.0,18.3235,18.4014,18.2944,18.343,77786.0
2022-07-28 13:25:00,18.86,18.89,18.84,18.88,40310.0,18.343,18.3722,18.3235,18.3625,40310.0
2022-07-28 13:30:00,18.86,18.96,18.86,18.95,47775.0,18.343,18.4403,18.343,18.4305,47775.0
2022-07-28 13:35:00,18.96,19.08,18.96,19.03,188862.0,18.4403,18.557,18.4403,18.5083,188862.0
2022-07-28 13:40:00,19.03,19.2,19.03,19.18,621868.0,18.5083,18.6737,18.5083,18.6542,621868.0
2022-07-28 13:45:00,19.19,19.24,19.16,19.23,110170.0,18.664,18.7126,18.6348,18.7029,110170.0
2022-07-28 13:50:00,19.23,19.24,19.16,19.17,48664.0,18.7029,18.7126,18.6348,18.6445,48664.0
2022-07-28 13:55:00,19.17,19.25,19.17,19.2,37762.0,18.6445,18.7223,18.6445,18.6737,37762.0
2022-07-28 14:00:00,19.2,19.2,19.11,19.13,75055.0,18.6737,18.6737,18.5861,18.6056,75055.0
2022-07-28 14:05:00,19.11,19.11,18.99,19.01,95476.0,18.5861,18.5861,18.4694,18.4889,95476.0
2022-07-28 14:10:00,19.02,19.04,18.96,18.99,60454.0,18.4986,18.5181,18.4403,18.4694,60454.0
2022-07-28 14:15:00,19.0,19.07,19.0,19.04,47798.0,18.4792,18.5472,18.4792,18.5181,47798.0
2022-07-28 14:20:00,19.02,19.04,18.97,19.03,36387.0,18.4986,18.5181,18.45,18.5083,36387.0
2022-07-28 14:25:00,19.02,19.08,19.01,19.08,46688.0,18.4986,18.557,18.4889,18.557,46688.0
2022-07-28 14:30:00,19.08,19.1,19.02,19.1,36206.0,18.557,18.5764,18.4986,18.5764,36206.0
2022-07-28 14:35:00,19.1,19.13,19.05,19.11,26559.0,18.5764,18.6056,18.5278,18.5861,26559.0
2022-07-28 14:40:00,19.12,19.17,19.12,19.15,62562.0,18.5959,18.6445,18.5959,18.625,62562.0
2022-07-28 14:45:00,19.15,19.19,19.12,19.18,44342.0,18.625,18.664,18.5959,18.6542,44342.0
2022-07-28 14:50:00,19.18,19.24,19.14,19.24,72320.0,18.6542,18.7126,18.6153,18.7126,72320.0
2022-07-28 14:55:00,19.24,19.25,19.17,19.24,45762.0,18.7126,18.7223,18.6445,18.7126,45762.0
2022-07-28 15:00:00,19.24,19.37,19.23,19.35,122219.0,18.7126,18.839,18.7029,18.8196,122219.0
2022-07-28 15:05:00,19.36,19.43,19.29,19.32,134975.0,18.8293,18.8974,18.7612,18.7904,134975.0
2022-07-28 15:10:00,19.32,19.39,19.25,19.39,88758.0,18.7904,18.8585,18.7223,18.8585,88758.0
2022-07-28 15:15:00,19.39,19.44,19.32,19.41,107579.0,18.8585,18.9071,18.7904,18.8779,107579.0
2022-07-28 15:20:00,19.41,19.51,19.41,19.5,156005.0,18.8779,18.9752,18.8779,18.9655,156005.0
2022-07-28 15:25:00,19.5,19.51,19.45,19.5,82613.0,18.9655,18.9752,18.9168,18.9655,82613.0
2022-07-28 15:30:00,19.5,19.5,19.41,19.45,93762.0,18.9655,18.9655,18.8779,18.9168,93762.0
2022-07-28 15:35:00,19.44,19.45,19.29,19.35,122175.0,18.9071,18.9168,18.7612,18.8196,122175.0
2022-07-28 15:40:00,19.35,19.37,19.3,19.35,59447.0,18.8196,18.839,18.7709,18.8196,59447.0
2022-07-28 15:45:00,19.34,19.39,19.3,19.37,94871.0,18.8098,18.8585,18.7709,18.839,94871.0
2022-07-28 15:50:00,19.36,19.43,19.32,19.37,199466.0,18.8293,18.8974,18.7904,18.839,199466.0
2022-07-28 15:55:00,19.36,19.39,19.28,19.37,231123.0,18.8293,18.8585,18.7515,18.839,231123.0
2022-07-29 09:30:00,18.55,18.85,18.33,18.7,518907.0,18.0415,18.3333,17.8275,18.1874,518907.0
2022-07-29 09:35:00,18.68,18.78,18.55,18.77,166258.0,18.1679,18.2652,18.0415,18.2555,166258.0
2022-07-29 09:40:00,18.76,19.17,18.73,19.11,258489.0,18.2457,18.6445,18.2166,18.5861,258489.0
2022-07-29 09:45:00,19.1,19.25,19.01,19.05,194877.0,18.5764,18.7223,18.4889,18.5278,194877.0
2022-07-29 09:50:00,19.03,19.1,18.96,19.09,125040.0,18.5083,18.5764,18.4403,18.5667,125040.0
2022-07-29 09:55:00,19.09,19.27,19.02,19.1,145947.0,18.5667,18.7418,18.4986,18.5764,145947.0
2022-07-29 10:00:00,19.07,19.28,19.0,19.27,127166.0,18.5472,18.7515,18.4792,18.7418,127166.0
2022-07-29 10:05:00,19.26,19.41,19.22,19.23,380664.0,18.732,18.8779,18.6931,18.7029,380664.0
2022-07-29 10:10:00,19.24,19.28,19.11,19.13,113084.0,18.7126,18.7515,18.5861,18.6056,113084.0
2022-07-29 10:15:00,19.12,19.18,19.04,19.09,62355.0,18.5959,18.6542,18.5181,18.5667,62355.0
2022-07-29 10:20:00,19.09,19.17,18.99,19.17,120398.0,18.5667,18.6445,18.4694,18.6445,120398.0
2022-07-29 10:25:00,19.16,19.32,19.15,19.23,124576.0,18.6348,18.7904,18.625,18.7029,124576.0
2022-07-29 10:30:00,19.25,19.3,19.07,19.09,116570.0,18.7223,18.7709,18.5472,18.5667,116570.0
2022-07-29 10:35:00,19.09,19.28,19.09,19.27,76571.0,18.5667,18.7515,18.5667,18.7418,76571.0
2022-07-29 10:40:00,19.28,19.45,19.24,19.43,157260.0,18.7515,18.9168,18.7126,18.8974,157260.0
2022-07-29 10:45:00,19.42,19.49,19.35,19.36,118517.0,18.8876,18.9557,18.8196,18.8293,118517.0
2022-07-29 10:50:00,19.37,19.45,19.37,19.43,186654.0,18.839,18.9168,18.839,18.8974,186654.0
2022-07-29 10:55:00,19.44,19.47,19.23,19.24,88427.0,18.9071,18.9363,18.7029,18.7126,88427.0
2022-07-29 11:00:00,19.24,19.33,19.17,19.18,131813.0,18.7126,18.8001,18.6445,18.6542,131813.0
2022-07-29 11:05:00,19.18,19.31,19.18,19.19,116857.0,18.6542,18.7807,18.6542,18.664,116857.0
2022-07-29 11:10:00,19.19,19.19,19.03,19.05,113069.0,18.664,18.664,18.5083,18.5278,113069.0
2022-07-29 11:15:00,19.04,19.04,18.91,19.01,137688.0,18.5181,18.5181,18.3916,18.4889,137688.0
2022-07-29 11:20:00,19.01,19.04,18.84,18.86,208823.0,18.4889,18.5181,18.3235,18.343,208823.0
2022-07-29 11:25:00,18.86,18.9,18.78,18.87,125198.0,18.343,18.3819,18.2652,18.3527,125198.0
2022-07-29 11:30:00,18.89,18.97,18.84,18.9,101009.0,18.3722,18.45,18.3235,18.3819,101009.0
2022-07-29 11:35:00,18.92,19.02,18.92,19.01,123312.0,18.4014,18.4986,18.4014,18.4889,123312.0
2022-07-29 11:40:00,19.02,19.16,19.02,19.16,54609.0,18.4986,18.6348,18.4986,18.6348,54609.0
2022-07-29 11:45:00,19.17,19.2,19.12,19.12,162726.0,18.6445,18.6737,18.5959,18.5959,162726.0
2022-07-29 11:50:00,19.14,19.21,19.1,19.2,67711.0,18.6153,18.6834,18.5764,18.6737,67711.0
2022-07-29 11:55:00,19.2,19.24,19.17,19.2,55893.0,18.6737,18.7126,18.6445,18.6737,55893.0
2022-07-29 12:00:00,19.19,19.27,19.19,19.2,41989.0,18.664,18.7418,18.664,18.6737,41989.0
2022-07-29 12:05:00,19.19,19.22,19.13,19.16,35809.0,18.664,18.6931,18.6056,18.6348,35809.0
2022-07-29 12:10:00,19.17,19.29,19.17,19.24,52731.0,18.6445,18.7612,18.6445,18.7126,52731.0
2022-07-29 12:15:00,19.24,19.37,19.24,19.3,68099.0,18.7126,18.839,18.7126,18.7709,68099.0
2022-07-29 12:20:00,19.3,19.34,19.28,19.28,39122.0,18.7709,18.8098,18.7515,18.7515,39122.0
2022-07-29 12:25:00,19.27,19.3,19.22,19.26,33411.0,18.7418,18.7709,18.6931,18.732,33411.0
2022-07-29 12:30:00,19.25,19.27,19.22,19.23,137362.0,18.7223,18.7418,18.6931,18.7029,137362.0
2022-07-29 12:35:00,19.23,19.3,19.18,19.3,170588.0,18.7029,18.7709,18.6542,18.7709,170588.0
2022-07-29 12:40:00,19.29,19.29,19.23,19.26,29306.0,18.7612,18.7612,18.7029,18.732,29306.0
2022-07-29 12:45:00,19.25,19.36,19.24,19.33,81692.0,18.7223,18.8293,18.7126,18.8001,81692.0
2022-07-29 12:50:00,19.34,19.42,19.34,19.39,103057.0,18.8098,18.8876,18.8098,18.8585,103057.0
2022-07-29 12:55:00,19.39,19.44,19.38,19.43,111514.0,18.8585,18.9071,18.8487,18.8974,111514.0
2022-07-29 13:00:00,19.43,19.44,19.37,19.41,76898.0,18.8974,18.9071,18.839,18.8779,76898.0
2022-07-29 13:05:00,19.4,19.44,19.39,19.44,16614.0,18.8682,18.9071,18.8585,18.9071,16614.0
2022-07-29 13:10:00,19.43,19.52,19.43,19.51,212008.0,18.8974,18.9849,18.8974,18.9752,212008.0
2022-07-29 13:15:00,19.51,19.55,19.5,19.54,32419.0,18.9752,19.0141,18.9655,19.0044,32419.0
2022-07-29 13:20:00,19.54,19.64,19.54,19.64,104341.0,19.0044,19.1016,19.0044,19.1016,104341.0
2022-07-29 13:25:00,19.64,19.66,19.59,19.6,92246.0,19.1016,19.1211,19.053,19.0627,92246.0
2022-07-29 13:30:00,19.59,19.7,19.58,19.68,57217.0,19.053,19.16,19.0433,19.1405,57217.0
2022-07-29 13:35:00,19.68,19.75,19.66,19.73,57658.0,19.1405,19.2086,19.1211,19.1891,57658.0
2022-07-29 13:40:00,19.75,19.76,19.72,19.73,34675.0,19.2086,19.2183,19.1794,19.1891,34675.0
2022-07-29 13:45:00,19.73,19.75,19.66,19.66,46104.0,19.1891,19.2086,19.1211,19.1211,46104.0
2022-07-29 13:50:00,19.67,19.68,19.64,19.67,88138.0,19.1308,19.1405,19.1016,19.1308,88138.0
2022-07-29 13:55:00,19.68,19.72,19.64,19.68,70648.0,19.1405,19.1794,19.1016,19.1405,70648.0
2022-07-29 14:00:00,19.68,19.7,19.61,19.7,64396.0,19.1405,19.16,19.0724,19.16,64396.0
2022-07-29 14:05:00,19.69,19.75,19.69,19.75,29980.0,19.1502,19.2086,19.1502,19.2086,29980.0
2022-07-29 14:10:00,19.76,19.77,19.7,19.71,60280.0,19.2183,19.2281,19.16,19.1697,60280.0
2022-07-29 14:15:00,19.69,19.77,19.69,19.77,29298.0,19.1502,19.2281,19.1502,19.2281,29298.0
2022-07-29 14:20:00,19.76,19.77,19.7,19.75,34613.0,19.2183,19.2281,19.16,19.2086,34613.0
2022-07-29 14:25:00,19.77,19.78,19.72,19.77,36042.0,19.2281,19.2378,19.1794,19.2281,36042.0
2022-07-29 14:30:00,19.79,19.85,19.76,19.85,65276.0,19.2475,19.3059,19.2183,19.3059,65276.0
2022-07-29 14:35:00,19.84,19.9,19.84,19.86,74868.0,19.2961,19.3545,19.2961,19.3156,74868.0
2022-07-29 14:40:00,19.85,19.85,19.75,19.77,90601.0,19.3059,19.3059,19.2086,19.2281,90601.0
2022-07-29 14:45:00,19.75,19.79,19.74,19.76,87154.0,19.2086,19.2475,19.1989,19.2183,87154.0
2022-07-29 14:50:00,19.77,19.82,19.76,19.81,74186.0,19.2281,19.2767,19.2183,19.267,74186.0
2022-07-29 14:55:00,19.8,19.82,19.74,19.78,64089.0,19.2572,19.2767,19.1989,19.2378,64089.0
2022-07-29 15:00:00,19.75,19.9,19.75,19.89,96695.0,19.2086,19.3545,19.2086,19.3448,96695.0
2022-07-29 15:05:00,19.88,19.88,19.77,19.78,64916.0,19.335,19.335,19.2281,19.2378,64916.0
2022-07-29 15:10:00,19.78,19.83,19.77,19.83,42635.0,19.2378,19.2864,19.2281,19.2864,42635.0
2022-07-29 15:15:00,19.82,19.82,19.78,19.82,31820.0,19.2767,19.2767,19.2378,19.2767,31820.0
2022-07-29 15:20:00,19.82,19.86,19.82,19.85,177423.0,19.2767,19.3156,19.2767,19.3059,177423.0
2022-07-29 15:25:00,19.86,19.87,19.84,19.86,138106.0,19.3156,19.3253,19.2961,19.3156,138106.0
2022-07-29 15:30:00,19.86,19.89,19.79,19.89,201849.0,19.3156,19.3448,19.2475,19.3448,201849.0
2022-07-29 15:35:00,19.9,19.9,19.79,19.8,110006.0,19.3545,19.3545,19.2475,19.2572,110006.0
2022-07-29 15:40:00,19.8,19.89,19.75,19.87,207920.0,19.2572,19.3448,19.2086,19.3253,207920.0
2022-07-29 15:45:00,19.86,19.99,19.86,19.95,147274.0,19.3156,19.442,19.3156,19.4031,147274.0
2022-07-29 15:50:00,19.95,19.98,19.85,19.89,289404.0,19.4031,19.4323,19.3059,19.3448,289404.0
2022-07-29 15:55:00,19.89,19.9,19.82,19.84,243547.0,19.3448,19.3545,19.2767,19.2961,243547.0
2022-08-01 09:30:00,19.37,19.41,19.03,19.08,694932.0,18.839,18.8779,18.5083,18.557,694932.0
2022-08-01 09:35:00,19.07,19.43,19.06,19.43,355021.0,18.5472,18.8974,18.5375,18.8974,355021.0
2022-08-01 09:40:00,19.43,19.77,19.32,19.63,228543.0,18.8974,19.2281,18.7904,19.0919,228543.0
2022-08-01 09:45:00,19.64,19.67,19.45,19.58,145362.0,19.1016,19.1308,18.9168,19.0433,145362.0
2022-08-01 09:50:00,19.58,19.94,19.58,19.88,329789.0,19.0433,19.3934,19.0433,19.335,329789.0
2022-08-01 09:55:00,19.9,19.95,19.8,19.83,210478.0,19.3545,19.4031,19.2572,19.2864,210478.0
2022-08-01 10:00:00,19.8,20.03,19.71,20.02,238517.0,19.2572,19.4809,19.1697,19.4712,238517.0
2022-08-01 10:05:00,20.03,20.31,20.02,20.16,312788.0,19.4809,19.7533,19.4712,19.6074,312788.0
2022-08-01 10:10:00,20.17,20.39,20.17,20.36,175615.0,19.6171,19.8311,19.6171,19.8019,175615.0
2022-08-01 10:15:00,20.37,20.41,20.05,20.05,250266.0,19.8116,19.8505,19.5004,19.5004,250266.0
2022-08-01 10:20:00,20.05,20.16,19.94,20.02,311556.0,19.5004,19.6074,19.3934,19.4712,311556.0
2022-08-01 10:25:00,19.99,20.03,19.86,19.95,350852.0,19.442,19.4809,19.3156,19.4031,350852.0
2022-08-01 10:30:00,19.96,20.13,19.96,20.02,155624.0,19.4128,19.5782,19.4128,19.4712,155624.0
2022-08-01 10:35:00,20.02,20.14,19.95,20.14,105586.0,19.4712,19.5879,19.4031,19.5879,105586.0
2022-08-01 10:40:00,20.14,20.3,20.14,20.25,156669.0,19.5879,19.7435,19.5879,19.6949,156669.0
2022-08-01 10:45:00,20.26,20.37,20.23,20.32,175179.0,19.7046,19.8116,19.6754,19.763,175179.0
2022-08-01 10:50:00,20.33,20.55,20.33,20.51,188690.0,19.7727,19.9867,19.7727,19.9478,188690.0
2022-08-01 10:55:00,20.5,20.54,20.45,20.53,110644.0,19.938,19.9769,19.8894,19.9672,110644.0
2022-08-01 11:00:00,20.54,20.6,20.47,20.48,101060.0,19.9769,20.0353,19.9089,19.9186,101060.0
2022-08-01 11:05:00,20.47,20.47,20.33,20.39,146132.0,19.9089,19.9089,19.7727,19.8311,146132.0
2022-08-01 11:10:00,20.38,20.51,20.3,20.51,72116.0,19.8213,19.9478,19.7435,19.9478,72116.0
2022-08-01 11:15:00,20.51,20.51,20.26,20.28,156094.0,19.9478,19.9478,19.7046,19.7241,156094.0
2022-08-01 11:20:00,20.27,20.38,20.23,20.34,129095.0,19.7143,19.8213,19.6754,19.7824,129095.0
2022-08-01 11:25:00,20.36,20.36,20.28,20.3,54462.0,19.8019,19.8019,19.7241,19.7435,54462.0
2022-08-01 11:30:00,20.31,20.31,20.07,20.09,213269.0,19.7533,19.7533,19.5198,19.5393,213269.0
2022-08-01 11:35:00,20.1,20.13,19.99,20.11,141686.0,19.549,19.5782,19.442,19.5587,141686.0
2022-08-01 11:40:00,20.11,20.17,20.07,20.16,120039.0,19.5587,19.6171,19.5198,19.6074,120039.0
2022-08-01 11:45:00,20.16,20.28,20.14,20.25,88248.0,19.6074,19.7241,19.5879,19.6949,88248.0
2022-08-01 11:50:00,20.24,20.29,20.22,20.22,52502.0,19.6852,19.7338,19.6657,19.6657,52502.0
2022-08-01 11:55:00,20.22,20.33,20.21,20.28,63492.0,19.6657,19.7727,19.656,19.7241,63492.0
2022-08-01 12:00:00,20.29,20.3,20.19,20.23,79012.0,19.7338,19.7435,19.6365,19.6754,79012.0
2022-08-01 12:05:00,20.24,20.26,20.18,20.18,60622.0,19.6852,19.7046,19.6268,19.6268,60622.0
2022-08-01 12:10:00,20.17,20.24,19.98,20.01,126842.0,19.6171,19.6852,19.4323,19.4615,126842.0
2022-08-01 12:15:00,20.02,20.15,20.02,20.12,53639.0,19.4712,19.5976,19.4712,19.5685,53639.0
2022-08-01 12:20:00,20.11,20.25,20.11,20.22,64772.0,19.5587,19.6949,19.5587,19.6657,64772.0
2022-08-01 12:25:00,20.21,20.28,20.21,20.24,39245.0,19.656,19.7241,19.656,19.6852,39245.0
2022-08-01 12:30:00,20.25,20.27,20.2,20.25,64614.0,19.6949,19.7143,19.6463,19.6949,64614.0
2022-08-01 12:35:00,20.26,20.26,20.15,20.19,27854.0,19.7046,19.7046,19.5976,19.6365,27854.0
2022-08-01 12:40:00,20.18,20.23,20.13,20.23,23558.0,19.6268,19.6754,19.5782,19.6754,23558.0
2022-08-01 12:45:00,20.23,20.29,20.13,20.16,44292.0,19.6754,19.7338,19.5782,19.6074,44292.0
2022-08-01 12:50:00,20.17,20.18,20.1,20.16,33709.0,19.6171,19.6268,19.549,19.6074,33709.0
2022-08-01 12:55:00,20.16,20.18,20.06,20.12,79724.0,19.6074,19.6268,19.5101,19.5685,79724.0
2022-08-01 13:00:00,20.12,20.12,19.84,19.86,121956.0,19.5685,19.5685,19.2961,19.3156,121956.0
2022-08-01 13:05:00,19.86,19.99,19.83,19.98,100621.0,19.3156,19.442,19.2864,19.4323,100621.0
2022-08-01 13:10:00,19.97,19.97,19.84,19.97,120512.0,19.4226,19.4226,19.2961,19.4226,120512.0
2022-08-01 13:15:00,19.96,19.97,19.76,19.77,66702.0,19.4128,19.4226,19.2183,19.2281,66702.0
2022-08-01 13:20:00,19.76,19.84,19.7,19.77,88506.0,19.2183,19.2961,19.16,19.2281,88506.0
2022-08-01 13:25:00,19.75,19.8,19.68,19.68,47185.0,19.2086,19.2572,19.1405,19.1405,47185.0
2022-08-01 13:30:00,19.7,19.76,19.61,19.61,59700.0,19.16,19.2183,19.0724,19.0724,59700.0
2022-08-01 13:35:00,19.62,19.7,19.61,19.68,57534.0,19.0822,19.16,19.0724,19.1405,57534.0
2022-08-01 13:40:00,19.67,19.69,19.6,19.67,60123.0,19.1308,19.1502,19.0627,19.1308,60123.0
2022-08-01 13:45:00,19.66,19.67,19.55,19.67,77222.0,19.1211,19.1308,19.0141,19.1308,77222.0
2022-08-01 13:50:00,19.66,19.68,19.57,19.63,76210.0,19.1211,19.1405,19.0335,19.0919,76210.0
2022-08-01 13:55:00,19.6,19.71,19.57,19.7,33629.0,19.0627,19.1697,19.0335,19.16,33629.0
2022-08-01 14:00:00,19.69,19.72,19.56,19.6,88204.0,19.1502,19.1794,19.0238,19.0627,88204.0
2022-08-01 14:05:00,19.59,19.71,19.57,19.71,102185.0,19.053,19.1697,19.0335,19.1697,102185.0
2022-08-01 14:10:00,19.7,19.83,19.66,19.82,52824.0,19.16,19.2864,19.1211,19.2767,52824.0
2022-08-01 14:15:00,19.82,19.92,19.77,19.83,111802.0,19.2767,19.3739,19.2281,19.2864,111802.0
2022-08-01 14:20:00,19.83,19.94,19.8,19.93,53950.0,19.2864,19.3934,19.2572,19.3837,53950.0
2022-08-01 14:25:00,19.93,19.93,19.85,19.88,36195.0,19.3837,19.3837,19.3059,19.335,36195.0
2022-08-01 14:30:00,19.88,19.95,19.88,19.93,25509.0,19.335,19.4031,19.335,19.3837,25509.0
2022-08-01 14:35:00,19.95,19.99,19.91,19.95,42326.0,19.4031,19.442,19.3642,19.4031,42326.0
2022-08-01 14:40:00,19.96,19.96,19.84,19.85,46428.0,19.4128,19.4128,19.2961,19.3059,46428.0
2022-08-01 14:45:00,19.85,19.91,19.82,19.87,56216.0,19.3059,19.3642,19.2767,19.3253,56216.0
2022-08-01 14:50:00,19.84,19.98,19.84,19.97,45540.0,19.2961,19.4323,19.2961,19.4226,45540.0
2022-08-01 14:55:00,19.97,20.16,19.97,20.11,158873.0,19.4226,19.6074,19.4226,19.5587,158873.0
2022-08-01 15:00:00,20.1,20.1,19.98,20.0,59391.0,19.549,19.549,19.4323,19.4517,59391.0
2022-08-01 15:05:00,20.01,20.1,19.98,20.08,63214.0,19.4615,19.549,19.4323,19.5296,63214.0
2022-08-01 15:10:00,20.05,20.12,20.0,20.12,35462.0,19.5004,19.5685,19.4517,19.5685,35462.0
2022-08-01 15:15:00,20.13,20.2,20.07,20.09,74498.0,19.5782,19.6463,19.5198,19.5393,74498.0
2022-08-01 15:20:00,20.08,20.08,19.91,19.93,66186.0,19.5296,19.5296,19.3642,19.3837,66186.0
2022-08-01 15:25:00,19.92,19.94,19.87,19.89,49516.0,19.3739,19.3934,19.3253,19.3448,49516.0
2022-08-01 15:30:00,19.87,19.93,19.8,19.86,50560.0,19.3253,19.3837,19.2572,19.3156,50560.0
2022-08-01 15:35:00,19.86,19.92,19.82,19.9,41426.0,19.3156,19.3739,19.2767,19.3545,41426.0
2022-08-01 15:40:00,19.89,19.98,19.86,19.87,33203.0,19.3448,19.4323,19.3156,19.3253,33203.0
2022-08-01 15:45:00,19.85,20.02,19.85,19.98,72248.0,19.3059,19.4712,19.3059,19.4323,72248.0
2022-08-01 15:50:00,20.01,20.09,19.93,19.97,133145.0,19.4615,19.5393,19.3837,19.4226,133145.0
2022-08-01 15:55:00,19.96,20.02,19.93,20.0,151860.0,19.4128,19.4712,19.3837,19.4517,151860.0
2022-08-02 09:30:00,19.47,19.7,19.32,19.54,563010.0,18.9363,19.16,18.7904,19.0044,563010.0
2022-08-02 09:35:00,19.52,19.72,19.38,19.72,151308.0,18.9849,19.1794,18.8487,19.1794,151308.0
2022-08-02 09:40:00,19.73,19.8,19.54,19.62,131480.0,19.1891,19.2572,19.0044,19.0822,131480.0
2022-08-02 09:45:00,19.64,19.93,19.6,19.68,152135.0,19.1016,19.3837,19.0627,19.1405,152135.0
2022-08-02 09:50:00,19.68,19.74,19.46,19.52,149189.0,19.1405,19.1989,18.9266,18.9849,149189.0
2022-08-02 09:55:00,19.52,19.64,19.42,19.57,110975.0,18.9849,19.1016,18.8876,19.0335,110975.0
2022-08-02 10:00:00,19.56,19.57,19.4,19.4,140843.0,19.0238,19.0335,18.8682,18.8682,140843.0
2022-08-02 10:05:00,19.41,19.46,19.23,19.23,135607.0,18.8779,18.9266,18.7029,18.7029,135607.0
2022-08-02 10:10:00,19.24,19.41,19.11,19.38,154249.0,18.7126,18.8779,18.5861,18.8487,154249.0
2022-08-02 10:15:00,19.36,19.55,19.27,19.37,131438.0,18.8293,19.0141,18.7418,18.839,131438.0
2022-08-02 10:20:00,19.38,19.48,19.29,19.33,99691.0,18.8487,18.946,18.7612,18.8001,99691.0
2022-08-02 10:25:00,19.35,19.5,19.25,19.47,84565.0,18.8196,18.9655,18.7223,18.9363,84565.0
2022-08-02 10:30:00,19.5,19.58,19.41,19.43,137038.0,18.9655,19.0433,18.8779,18.8974,137038.0
2022-08-02 10:35:00,19.44,19.5,19.37,19.5,115339.0,18.9071,18.9655,18.839,18.9655,115339.0
2022-08-02 10:40:00,19.48,19.74,19.43,19.72,177339.0,18.946,19.1989,18.8974,19.1794,177339.0
2022-08-02 10:45:00,19.73,19.86,19.63,19.86,161117.0,19.1891,19.3156,19.0919,19.3156,161117.0
2022-08-02 10:50:00,19.87,20.1,19.84,20.08,310932.0,19.3253,19.549,19.2961,19.5296,310932.0
2022-08-02 10:55:00,20.08,20.1,19.9,19.92,176550.0,19.5296,19.549,19.3545,19.3739,176550.0
2022-08-02 11:00:00,19.94,19.99,19.88,19.93,128740.0,19.3934,19.442,19.335,19.3837,128740.0
2022-08-02 11:05:00,19.94,19.98,19.82,19.88,64013.0,19.3934,19.4323,19.2767,19.335,64013.0
2022-08-02 11:10:00,19.88,19.88,19.73,19.75,70836.0,19.335,19.335,19.1891,19.2086,70836.0
2022-08-02 11:15:00,19.74,19.9,19.74,19.83,162892.0,19.1989,19.3545,19.1989,19.2864,162892.0
2022-08-02 11:20:00,19.82,19.88,19.73,19.88,66534.0,19.2767,19.335,19.1891,19.335,66534.0
2022-08-02 11:25:00,19.87,20.02,19.87,19.99,91658.0,19.3253,19.4712,19.3253,19.442,91658.0
2022-08-02 11:30:00,19.99,20.0,19.75,19.9,108048.0,19.442,19.4517,19.2086,19.3545,108048.0
2022-08-02 11:35:00,19.89,20.09,19.89,20.05,81600.0,19.3448,19.5393,19.3448,19.5004,81600.0
2022-08-02 11:40:00,20.05,20.14,20.03,20.09,61583.0,19.5004,19.5879,19.4809,19.5393,61583.0
2022-08-02 11:45:00,20.09,20.15,20.05,20.15,79041.0,19.5393,19.5976,19.5004,19.5976,79041.0
2022-08-02 11:50:00,20.16,20.2,20.09,20.2,33517.0,19.6074,19.6463,19.5393,19.6463,33517.0
2022-08-02 11:55:00,20.2,20.21,20.1,20.14,67017.0,19.6463,19.656,19.549,19.5879,67017.0
2022-08-02 12:00:00,20.16,20.36,20.12,20.31,146724.0,19.6074,19.8019,19.5685,19.7533,146724.0
2022-08-02 12:05:00,20.3,20.37,20.29,20.35,50734.0,19.7435,19.8116,19.7338,19.7922,50734.0
2022-08-02 12:10:00,20.36,20.43,20.33,20.4,78425.0,19.8019,19.87,19.7727,19.8408,78425.0
2022-08-02 12:15:00,20.4,20.58,20.4,20.58,126585.0,19.8408,20.0158,19.8408,20.0158,126585.0
2022-08-02 12:20:00,20.56,20.7,20.55,20.7,140344.0,19.9964,20.1326,19.9867,20.1326,140344.0
2022-08-02 12:25:00,20.71,20.79,20.68,20.75,82790.0,20.1423,20.2201,20.1131,20.1812,82790.0
2022-08-02 12:30:00,20.76,20.77,20.66,20.68,88228.0,20.1909,20.2006,20.0937,20.1131,88228.0
2022-08-02 12:35:00,20.69,20.82,20.66,20.82,100299.0,20.1228,20.2493,20.0937,20.2493,100299.0
2022-08-02 12:40:00,20.82,20.86,20.77,20.82,314717.0,20.2493,20.2882,20.2006,20.2493,314717.0
2022-08-02 12:45:00,20.81,20.81,20.7,20.75,70870.0,20.2395,20.2395,20.1326,20.1812,70870.0
2022-08-02 12:50:00,20.75,20.76,20.7,20.75,335399.0,20.1812,20.1909,20.1326,20.1812,335399.0
2022-08-02 12:55:00,20.74,20.8,20.71,20.74,236080.0,20.1715,20.2298,20.1423,20.1715,236080.0
2022-08-02 13:00:00,20.75,20.76,20.63,20.67,105602.0,20.1812,20.1909,20.0645,20.1034,105602.0
2022-08-02 13:05:00,20.67,20.7,20.57,20.68,131484.0,20.1034,20.1326,20.0061,20.1131,131484.0
2022-08-02 13:10:00,20.67,20.7,20.64,20.67,69432.0,20.1034,20.1326,20.0742,20.1034,69432.0
2022-08-02 13:15:00,20.67,20.71,20.59,20.59,33094.0,20.1034,20.1423,20.0256,20.0256,33094.0
2022-08-02 13:20:00,20.59,20.64,20.49,20.5,63798.0,20.0256,20.0742,19.9283,19.938,63798.0
2022-08-02 13:25:00,20.5,20.5,20.25,20.32,140792.0,19.938,19.938,19.6949,19.763,140792.0
2022-08-02 13:30:00,20.32,20.32,20.05,20.05,159354.0,19.763,19.763,19.5004,19.5004,159354.0
2022-08-02 13:35:00,20.04,20.1,19.87,19.95,207132.0,19.4907,19.549,19.3253,19.4031,207132.0
2022-08-02 13:40:00,19.93,20.03,19.87,19.99,119354.0,19.3837,19.4809,19.3253,19.442,119354.0
2022-08-02 13:45:00,19.98,20.02,19.87,19.94,145282.0,19.4323,19.4712,19.3253,19.3934,145282.0
2022-08-02 13:50:00,19.93,20.01,19.89,20.01,70257.0,19.3837,19.4615,19.3448,19.4615,70257.0
2022-08-02 13:55:00,19.99,20.02,19.96,20.01,41205.0,19.442,19.4712,19.4128,19.4615,41205.0
2022-08-02 14:00:00,20.0,20.02,19.89,20.0,62344.0,19.4517,19.4712,19.3448,19.4517,62344.0
2022-08-02 14:05:00,20.0,20.21,19.98,20.21,92140.0,19.4517,19.656,19.4323,19.656,92140.0
2022-08-02 14:10:00,20.21,20.21,20.13,20.18,91917.0,19.656,19.656,19.5782,19.6268,91917.0
2022-08-02 14:15:00,20.18,20.2,20.11,20.17,44478.0,19.6268,19.6463,19.5587,19.6171,44478.0
2022-08-02 14:20:00,20.18,20.31,20.16,20.25,124908.0,19.6268,19.7533,19.6074,19.6949,124908.0
2022-08-02 14:25:00,20.26,20.33,20.26,20.31,51200.0,19.7046,19.7727,19.7046,19.7533,51200.0
2022-08-02 14:30:00,20.3,20.44,20.29,20.37,100897.0,19.7435,19.8797,19.7338,19.8116,100897.0
2022-08-02 14:35:00,20.37,20.37,20.27,20.3,34942.0,19.8116,19.8116,19.7143,19.7435,34942.0
2022-08-02 14:40:00,20.31,20.36,20.28,20.34,34196.0,19.7533,19.8019,19.7241,19.7824,34196.0
2022-08-02 14:45:00,20.33,20.36,20.16,20.34,86755.0,19.7727,19.8019,19.6074,19.7824,86755.0
2022-08-02 14:50:00,20.36,20.39,20.18,20.29,63403.0,19.8019,19.8311,19.6268,19.7338,63403.0
2022-08-02 14:55:00,20.27,20.28,20.13,20.18,40775.0,19.7143,19.7241,19.5782,19.6268,40775.0
2022-08-02 15:00:00,20.2,20.26,20.15,20.22,57769.0,19.6463,19.7046,19.5976,19.6657,57769.0
2022-08-02 15:05:00,20.21,20.26,20.14,20.15,157132.0,19.656,19.7046,19.5879,19.5976,157132.0
2022-08-02 15:10:00,20.15,20.18,20.06,20.16,121013.0,19.5976,19.6268,19.5101,19.6074,121013.0
2022-08-02 15:15:00,20.16,20.21,19.91,19.96,127315.0,19.6074,19.656,19.3642,19.4128,127315.0
2022-08-02 15:20:00,19.93,20.07,19.91,20.03,66081.0,19.3837,19.5198,19.3642,19.4809,66081.0
2022-08-02 15:25:00,20.03,20.21,20.03,20.19,52857.0,19.4809,19.656,19.4809,19.6365,52857.0
2022-08-02 15:30:00,20.19,20.2,20.08,20.16,62494.0,19.6365,19.6463,19.5296,19.6074,62494.0
2022-08-02 15:35:00,20.19,20.29,20.14,20.15,122287.0,19.6365,19.7338,19.5879,19.5976,122287.0
2022-08-02 15:40:00,20.16,20.16,20.07,20.16,77444.0,19.6074,19.6074,19.5198,19.6074,77444.0
2022-08-02 15:45:00,20.16,20.16,20.0,20.05,75252.0,19.6074,19.6074,19.4517,19.5004,75252.0
2022-08-02 15:50:00,20.04,20.11,20.04,20.04,81147.0,19.4907,19.5587,19.4907,19.4907,81147.0
2022-08-02 15:55:00,20.02,20.05,19.9,19.9,82053.0,19.4712,19.5004,19.3545,19.3545,82053.0
2022-08-03 09:30:00,19.97,20.18,19.88,20.13,448173.0,19.4226,19.6268,19.335,19.5782,448173.0
2022-08-03 09:35:00,20.14,20.41,20.04,20.34,240687.0,19.5879,19.8505,19.4907,19.7824,240687.0
2022-08-03 09:40:00,20.37,20.41,20.17,20.3,152228.0,19.8116,19.8505,19.6171,19.7435,152228.0
2022-08-03 09:45:00,20.3,20.31,19.99,20.05,159609.0,19.7435,19.7533,19.442,19.5004,159609.0
2022-08-03 09:50:00,20.06,20.17,20.0,20.13,126531.0,19.5101,19.6171,19.4517,19.5782,126531.0
2022-08-03 09:55:00,20.16,20.31,20.12,20.31,138602.0,19.6074,19.7533,19.5685,19.7533,138602.0
2022-08-03 10:00:00,20.3,20.45,20.1,20.4,189425.0,19.7435,19.8894,19.549,19.8408,189425.0
2022-08-03 10:05:00,20.41,20.52,20.35,20.41,182525.0,19.8505,19.9575,19.7922,19.8505,182525.0
2022-08-03 10:10:00,20.42,20.51,20.38,20.43,114703.0,19.8602,19.9478,19.8213,19.87,114703.0
2022-08-03 10:15:00,20.45,20.57,20.23,20.29,189278.0,19.8894,20.0061,19.6754,19.7338,189278.0
2022-08-03 10:20:00,20.28,20.42,20.28,20.38,109694.0,19.7241,19.8602,19.7241,19.8213,109694.0
2022-08-03 10:25:00,20.4,20.5,20.33,20.48,71390.0,19.8408,19.938,19.7727,19.9186,71390.0
2022-08-03 10:30:00,20.47,20.52,20.26,20.28,139149.0,19.9089,19.9575,19.7046,19.7241,139149.0
2022-08-03 10:35:00,20.28,20.3,20.1,20.21,179976.0,19.7241,19.7435,19.549,19.656,179976.0
2022-08-03 10:40:00,20.24,20.35,20.13,20.33,102068.0,19.6852,19.7922,19.5782,19.7727,102068.0
2022-08-03 10:45:00,20.32,20.41,20.27,20.39,95782.0,19.763,19.8505,19.7143,19.8311,95782.0
2022-08-03 10:50:00,20.39,20.49,20.37,20.44,104227.0,19.8311,19.9283,19.8116,19.8797,104227.0
2022-08-03 10:55:00,20.45,20.5,20.39,20.41,66306.0,19.8894,19.938,19.8311,19.8505,66306.0
2022-08-03 11:00:00,20.42,20.47,20.4,20.45,36390.0,19.8602,19.9089,19.8408,19.8894,36390.0
2022-08-03 11:05:00,20.46,20.52,20.37,20.4,80273.0,19.8991,19.9575,19.8116,19.8408,80273.0
2022-08-03 11:10:00,20.43,20.58,20.39,20.55,84364.0,19.87,20.0158,19.8311,19.9867,84364.0
2022-08-03 11:15:00,20.56,20.64,20.54,20.54,91781.0,19.9964,20.0742,19.9769,19.9769,91781.0
2022-08-03 11:20:00,20.58,20.68,20.55,20.67,184846.0,20.0158,20.1131,19.9867,20.1034,184846.0
2022-08-03 11:25:00,20.67,20.74,20.65,20.72,81781.0,20.1034,20.1715,20.0839,20.152,81781.0
2022-08-03 11:30:00,20.72,20.74,20.64,20.68,62005.0,20.152,20.1715,20.0742,20.1131,62005.0
2022-08-03 11:35:00,20.69,20.85,20.69,20.83,122523.0,20.1228,20.2784,20.1228,20.259,122523.0
2022-08-03 11:40:00,20.84,20.89,20.79,20.86,125914.0,20.2687,20.3174,20.2201,20.2882,125914.0
2022-08-03 11:45:00,20.87,20.95,20.83,20.87,78186.0,20.2979,20.3757,20.259,20.2979,78186.0
2022-08-03 11:50:00,20.87,20.87,20.79,20.85,85045.0,20.2979,20.2979,20.2201,20.2784,85045.0
2022-08-03 11:55:00,20.86,20.95,20.85,20.93,71050.0,20.2882,20.3757,20.2784,20.3563,71050.0
2022-08-03 12:00:00,20.92,20.92,20.85,20.91,49127.0,20.3465,20.3465,20.2784,20.3368,49127.0
2022-08-03 12:05:00,20.9,20.93,20.81,20.82,79561.0,20.3271,20.3563,20.2395,20.2493,79561.0
2022-08-03 12:10:00,20.83,20.84,20.73,20.82,66336.0,20.259,20.2687,20.1617,20.2493,66336.0
2022-08-03 12:15:00,20.82,20.83,20.75,20.83,56956.0,20.2493,20.259,20.1812,20.259,56956.0
2022-08-03 12:20:00,20.83,20.87,20.77,20.85,48635.0,20.259,20.2979,20.2006,20.2784,48635.0
2022-08-03 12:25:00,20.83,20.86,20.81,20.83,31134.0,20.259,20.2882,20.2395,20.259,31134.0
2022-08-03 12:30:00,20.84,21.04,20.84,21.0,174854.0,20.2687,20.4632,20.2687,20.4243,174854.0
2022-08-03 12:35:00,21.0,21.02,20.98,21.0,64330.0,20.4243,20.4438,20.4049,20.4243,64330.0
2022-08-03 12:40:00,21.0,21.09,21.0,21.08,59279.0,20.4243,20.5119,20.4243,20.5021,59279.0
2022-08-03 12:45:00,21.08,21.16,21.08,21.16,83154.0,20.5021,20.5799,20.5021,20.5799,83154.0
2022-08-03 12:50:00,21.17,21.25,21.15,21.18,96141.0,20.5897,20.6675,20.5702,20.5994,96141.0
2022-08-03 12:55:00,21.18,21.21,21.14,21.16,92586.0,20.5994,20.6286,20.5605,20.5799,92586.0
2022-08-03 13:00:00,21.17,21.23,21.15,21.18,86306.0,20.5897,20.648,20.5702,20.5994,86306.0
2022-08-03 13:05:00,21.18,21.27,21.17,21.26,104508.0,20.5994,20.6869,20.5897,20.6772,104508.0
2022-08-03 13:10:00,21.27,21.35,21.23,21.32,88874.0,20.6869,20.7647,20.648,20.7356,88874.0
2022-08-03 13:15:00,21.32,21.36,21.28,21.28,97856.0,20.7356,20.7745,20.6967,20.6967,97856.0
2022-08-03 13:20:00,21.28,21.3,21.22,21.29,98804.0,20.6967,20.7161,20.6383,20.7064,98804.0
2022-08-03 13:25:00,21.29,21.39,21.28,21.38,95996.0,20.7064,20.8036,20.6967,20.7939,95996.0
2022-08-03 13:30:00,21.38,21.43,21.3,21.42,142517.0,20.7939,20.8425,20.7161,20.8328,142517.0
2022-08-03 13:35:00,21.43,21.45,21.36,21.39,71782.0,20.8425,20.862,20.7745,20.8036,71782.0
2022-08-03 13:40:00,21.39,21.39,21.32,21.36,79529.0,20.8036,20.8036,20.7356,20.7745,79529.0
2022-08-03 13:45:00,21.36,21.39,21.28,21.38,54361.0,20.7745,20.8036,20.6967,20.7939,54361.0
2022-08-03 13:50:00,21.39,21.45,21.39,21.45,60180.0,20.8036,20.862,20.8036,20.862,60180.0
2022-08-03 13:55:00,21.45,21.45,21.33,21.41,55869.0,20.862,20.862,20.7453,20.8231,55869.0
2022-08-03 14:00:00,21.41,21.42,21.33,21.39,50507.0,20.8231,20.8328,20.7453,20.8036,50507.0
2022-08-03 14:05:00,21.39,21.43,21.38,21.41,36197.0,20.8036,20.8425,20.7939,20.8231,36197.0
2022-08-03 14:10:00,21.41,21.46,21.4,21.46,47602.0,20.8231,20.8717,20.8134,20.8717,47602.0
2022-08-03 14:15:00,21.46,21.56,21.45,21.55,112748.0,20.8717,20.969,20.862,20.9593,112748.0
2022-08-03 14:20:00,21.57,21.64,21.55,21.63,53301.0,20.9787,21.0468,20.9593,21.0371,53301.0
2022-08-03 14:25:00,21.63,21.64,21.56,21.57,75807.0,21.0371,21.0468,20.969,20.9787,75807.0
2022-08-03 14:30:00,21.56,21.66,21.54,21.66,61309.0,20.969,21.0662,20.9495,21.0662,61309.0
2022-08-03 14:35:00,21.66,21.71,21.65,21.66,58336.0,21.0662,21.1149,21.0565,21.0662,58336.0
2022-08-03 14:40:00,21.66,21.68,21.55,21.61,60289.0,21.0662,21.0857,20.9593,21.0176,60289.0
2022-08-03 14:45:00,21.61,21.68,21.55,21.66,70964.0,21.0176,21.0857,20.9593,21.0662,70964.0
2022-08-03 14:50:00,21.65,21.67,21.61,21.67,30101.0,21.0565,21.076,21.0176,21.076,30101.0
2022-08-03 14:55:00,21.67,21.68,21.63,21.63,43445.0,21.076,21.0857,21.0371,21.0371,43445.0
2022-08-03 15:00:00,21.63,21.66,21.55,21.66,78126.0,21.0371,21.0662,20.9593,21.0662,78126.0
2022-08-03 15:05:00,21.67,21.7,21.62,21.66,64192.0,21.076,21.1051,21.0273,21.0662,64192.0
2022-08-03 15:10:00,21.64,21.64,21.53,21.6,68718.0,21.0468,21.0468,20.9398,21.0079,68718.0
2022-08-03 15:15:00,21.61,21.61,21.46,21.52,97189.0,21.0176,21.0176,20.8717,20.9301,97189.0
2022-08-03 15:20:00,21.53,21.58,21.5,21.53,81918.0,20.9398,20.9884,20.9106,20.9398,81918.0
2022-08-03 15:25:00,21.52,21.53,21.48,21.49,59247.0,20.9301,20.9398,20.8912,20.9009,59247.0
2022-08-03 15:30:00,21.49,21.57,21.49,21.57,48577.0,20.9009,20.9787,20.9009,20.9787,48577.0
2022-08-03 15:35:00,21.57,21.59,21.5,21.55,55610.0,20.9787,20.9982,20.9106,20.9593,55610.0
2022-08-03 15:40:00,21.54,21.64,21.52,21.64,44178.0,20.9495,21.0468,20.9301,21.0468,44178.0
2022-08-03 15:45:00,21.62,21.63,21.41,21.45,146142.0,21.0273,21.0371,20.8231,20.862,146142.0
2022-08-03 15:50:00,21.45,21.7,21.45,21.68,210806.0,20.862,21.1051,20.862,21.0857,210806.0
2022-08-03 15:55:00,21.68,21.7,21.53,21.57,231561.0,21.0857,21.1051,20.9398,20.9787,231561.0
2022-08-04 09:30:00,21.47,21.59,21.23,21.49,676897.0,20.8815,20.9982,20.648,20.9009,676897.0
2022-08-04 09:35:00,21.51,21.76,21.35,21.48,249527.0,20.9204,21.1635,20.7647,20.8912,249527.0
2022-08-04 09:40:00,21.45,21.91,21.43,21.9,197222.0,20.862,21.3094,20.8425,21.2997,197222.0
2022-08-04 09:45:00,21.89,21.98,21.81,21.81,215984.0,21.2899,21.3775,21.2121,21.2121,215984.0
2022-08-04 09:50:00,21.8,21.97,21.61,21.75,329691.0,21.2024,21.3677,21.0176,21.1538,329691.0
2022-08-04 09:55:00,21.74,21.96,21.69,21.84,97219.0,21.144,21.358,21.0954,21.2413,97219.0
2022-08-04 10:00:00,21.84,22.1,21.8,21.98,182889.0,21.2413,21.4942,21.2024,21.3775,182889.0
2022-08-04 10:05:00,21.98,22.02,21.79,21.84,136357.0,21.3775,21.4164,21.1927,21.2413,136357.0
2022-08-04 10:10:00,21.84,21.91,21.66,21.67,102142.0,21.2413,21.3094,21.0662,21.076,102142.0
2022-08-04 10:15:00,21.68,21.82,21.47,21.6,374039.0,21.0857,21.2219,20.8815,21.0079,374039.0
2022-08-04 10:20:00,21.59,21.78,21.55,21.75,84860.0,20.9982,21.183,20.9593,21.1538,84860.0
2022-08-04 10:25:00,21.75,21.83,21.67,21.7,89394.0,21.1538,21.2316,21.076,21.1051,89394.0
2022-08-04 10:30:00,21.7,21.71,21.46,21.46,205890.0,21.1051,21.1149,20.8717,20.8717,205890.0
2022-08-04 10:35:00,21.45,21.46,21.29,21.33,254590.0,20.862,20.8717,20.7064,20.7453,254590.0
2022-08-04 10:40:00,21.34,21.41,21.3,21.4,108354.0,20.755,20.8231,20.7161,20.8134,108354.0
2022-08-04 10:45:00,21.38,21.55,21.36,21.51,154221.0,20.7939,20.9593,20.7745,20.9204,154221.0
2022-08-04 10:50:00,21.51,21.59,21.49,21.53,68730.0,20.9204,20.9982,20.9009,20.9398,68730.0
2022-08-04 10:55:00,21.58,21.8,21.57,21.74,115319.0,20.9884,21.2024,20.9787,21.144,115319.0
2022-08-04 11:00:00,21.73,21.77,21.63,21.65,85319.0,21.1343,21.1732,21.0371,21.0565,85319.0
2022-08-04 11:05:00,21.64,21.75,21.64,21.66,54133.0,21.0468,21.1538,21.0468,21.0662,54133.0
2022-08-04 11:10:00,21.65,21.72,21.45,21.48,100050.0,21.0565,21.1246,20.862,20.8912,100050.0
2022-08-04 11:15:00,21.47,21.61,21.39,21.56,83737.0,20.8815,21.0176,20.8036,20.969,83737.0
2022-08-04 11:20:00,21.57,21.72,21.51,21.51,57439.0,20.9787,21.1246,20.9204,20.9204,57439.0
2022-08-04 11:25:00,21.52,21.6,21.5,21.58,35599.0,20.9301,21.0079,20.9106,20.9884,35599.0
2022-08-04 11:30:00,21.58,21.65,21.51,21.59,49625.0,20.9884,21.0565,20.9204,20.9982,49625.0
2022-08-04 11:35:00,21.58,21.61,21.45,21.45,75951.0,20.9884,21.0176,20.862,20.862,75951.0
2022-08-04 11:40:00,21.44,21.61,21.44,21.61,47702.0,20.8523,21.0176,20.8523,21.0176,47702.0
2022-08-04 11:45:00,21.6,21.76,21.59,21.75,103464.0,21.0079,21.1635,20.9982,21.1538,103464.0
2022-08-04 11:50:00,21.75,21.93,21.75,21.93,110102.0,21.1538,21.3288,21.1538,21.3288,110102.0
2022-08-04 11:55:00,21.93,22.0,21.89,21.97,256358.0,21.3288,21.3969,21.2899,21.3677,256358.0
2022-08-04 12:00:00,21.98,22.02,21.83,21.83,119811.0,21.3775,21.4164,21.2316,21.2316,119811.0
2022-08-04 12:05:00,21.83,21.94,21.82,21.88,49358.0,21.2316,21.3386,21.2219,21.2802,49358.0
2022-08-04 12:10:00,21.88,22.02,21.85,21.99,60288.0,21.2802,21.4164,21.251,21.3872,60288.0
2022-08-04 12:15:00,21.98,22.0,21.9,21.9,32012.0,21.3775,21.3969,21.2997,21.2997,32012.0
2022-08-04 12:20:00,21.89,21.97,21.85,21.97,56828.0,21.2899,21.3677,21.251,21.3677,56828.0
2022-08-04 12:25:00,21.97,21.99,21.93,21.97,46469.0,21.3677,21.3872,21.3288,21.3677,46469.0
2022-08-04 12:30:00,21.97,21.97,21.8,21.86,86842.0,21.3677,21.3677,21.2024,21.2608,86842.0
2022-08-04 12:35:00,21.87,21.87,21.8,21.81,42341.0,21.2705,21.2705,21.2024,21.2121,42341.0
2022-08-04 12:40:00,21.8,21.82,21.71,21.81,45412.0,21.2024,21.2219,21.1149,21.2121,45412.0
2022-08-04 12:45:00,21.81,21.83,21.56,21.6,184201.0,21.2121,21.2316,20.969,21.0079,184201.0
2022-08-04 12:50:00,21.6,21.7,21.6,21.68,37209.0,21.0079,21.1051,21.0079,21.0857,37209.0
2022-08-04 12:55:00,21.68,21.71,21.63,21.65,45756.0,21.0857,21.1149,21.0371,21.0565,45756.0
2022-08-04 13:00:00,21.64,21.75,21.64,21.69,25659.0,21.0468,21.1538,21.0468,21.0954,25659.0
2022-08-04 13:05:00,21.69,21.8,21.67,21.78,28356.0,21.0954,21.2024,21.076,21.183,28356.0
2022-08-04 13:10:00,21.78,21.84,21.76,21.83,23482.0,21.183,21.2413,21.1635,21.2316,23482.0
2022-08-04 13:15:00,21.84,21.91,21.82,21.9,62350.0,21.2413,21.3094,21.2219,21.2997,62350.0
2022-08-04 13:20:00,21.91,21.97,21.81,21.93,58435.0,21.3094,21.3677,21.2121,21.3288,58435.0
2022-08-04 13:25:00,21.93,21.98,21.92,21.92,39861.0,21.3288,21.3775,21.3191,21.3191,39861.0
2022-08-04 13:30:00,21.91,22.01,21.89,22.0,92185.0,21.3094,21.4066,21.2899,21.3969,92185.0
2022-08-04 13:35:00,22.01,22.04,21.98,22.0,73669.0,21.4066,21.4358,21.3775,21.3969,73669.0
2022-08-04 13:40:00,22.01,22.05,21.95,21.98,36405.0,21.4066,21.4456,21.3483,21.3775,36405.0
2022-08-04 13:45:00,21.99,22.08,21.95,22.07,64123.0,21.3872,21.4747,21.3483,21.465,64123.0
2022-08-04 13:50:00,22.07,22.07,21.99,22.02,31930.0,21.465,21.465,21.3872,21.4164,31930.0
2022-08-04 13:55:00,22.01,22.02,21.94,21.99,30136.0,21.4066,21.4164,21.3386,21.3872,30136.0
2022-08-04 14:00:00,21.99,22.0,21.9,21.97,73188.0,21.3872,21.3969,21.2997,21.3677,73188.0
2022-08-04 14:05:00,21.97,22.02,21.88,21.88,33037.0,21.3677,21.4164,21.2802,21.2802,33037.0
2022-08-04 14:10:00,21.89,21.95,21.82,21.93,53614.0,21.2899,21.3483,21.2219,21.3288,53614.0
2022-08-04 14:15:00,21.92,22.02,21.91,22.02,54177.0,21.3191,21.4164,21.3094,21.4164,54177.0
2022-08-04 14:20:00,22.02,22.03,21.92,21.92,47721.0,21.4164,21.4261,21.3191,21.3191,47721.0
2022-08-04 14:25:00,21.92,22.05,21.92,22.03,65500.0,21.3191,21.4456,21.3191,21.4261,65500.0
2022-08-04 14:30:00,22.05,22.07,22.0,22.02,37820.0,21.4456,21.465,21.3969,21.4164,37820.0
2022-08-04 14:35:00,22.03,22.03,21.91,21.96,36711.0,21.4261,21.4261,21.3094,21.358,36711.0
2022-08-04 14:40:00,21.96,21.98,21.88,21.97,26271.0,21.358,21.3775,21.2802,21.3677,26271.0
2022-08-04 14:45:00,21.97,22.02,21.94,21.99,36623.0,21.3677,21.4164,21.3386,21.3872,36623.0
2022-08-04 14:50:00,22.01,22.11,22.0,22.09,96142.0,21.4066,21.5039,21.3969,21.4845,96142.0
2022-08-04 14:55:00,22.08,22.12,22.06,22.09,31756.0,21.4747,21.5136,21.4553,21.4845,31756.0
2022-08-04 15:00:00,22.07,22.1,22.02,22.09,55025.0,21.465,21.4942,21.4164,21.4845,55025.0
2022-08-04 15:05:00,22.09,22.14,22.04,22.13,64910.0,21.4845,21.5331,21.4358,21.5234,64910.0
2022-08-04 15:10:00,22.15,22.25,22.15,22.24,94702.0,21.5428,21.6401,21.5428,21.6303,94702.0
2022-08-04 15:15:00,22.25,22.26,22.18,22.22,60164.0,21.6401,21.6498,21.572,21.6109,60164.0
2022-08-04 15:20:00,22.21,22.21,22.09,22.1,79976.0,21.6012,21.6012,21.4845,21.4942,79976.0
2022-08-04 15:25:00,22.1,22.12,22.04,22.1,103375.0,21.4942,21.5136,21.4358,21.4942,103375.0
2022-08-04 15:30:00,22.09,22.09,21.95,21.96,136643.0,21.4845,21.4845,21.3483,21.358,136643.0
2022-08-04 15:35:00,21.96,21.98,21.89,21.89,297548.0,21.358,21.3775,21.2899,21.2899,297548.0
2022-08-04 15:40:00,21.89,21.96,21.86,21.9,91595.0,21.2899,21.358,21.2608,21.2997,91595.0
2022-08-04 15:45:00,21.89,21.98,21.87,21.95,170660.0,21.2899,21.3775,21.2705,21.3483,170660.0
2022-08-04 15:50:00,21.97,22.09,21.97,22.05,73375.0,21.3677,21.4845,21.3677,21.4456,73375.0
2022-08-04 15:55:00,22.02,22.15,22.0,22.11,219974.0,21.4164,21.5428,21.3969,21.5039,219974.0
2022-08-05 09:30:00,20.96,21.12,20.85,21.06,905443.0,20.3854,20.541,20.2784,20.4827,905443.0
2022-08-05 09:35:00,21.08,21.54,21.04,21.51,384649.0,20.5021,20.9495,20.4632,20.9204,384649.0
2022-08-05 09:40:00,21.5,21.59,21.23,21.34,282574.0,20.9106,20.9982,20.648,20.755,282574.0
2022-08-05 09:45:00,21.35,21.4,21.16,21.33,121669.0,20.7647,20.8134,20.5799,20.7453,121669.0
2022-08-05 09:50:00,21.32,21.53,21.29,21.36,223399.0,20.7356,20.9398,20.7064,20.7745,223399.0
2022-08-05 09:55:00,21.36,21.42,21.28,21.4,145049.0,20.7745,20.8328,20.6967,20.8134,145049.0
2022-08-05 10:00:00,21.4,21.63,21.29,21.62,151763.0,20.8134,21.0371,20.7064,21.0273,151763.0
2022-08-05 10:05:00,21.63,21.72,21.53,21.72,208187.0,21.0371,21.1246,20.9398,21.1246,208187.0
2022-08-05 10:10:00,21.72,22.01,21.7,21.98,232166.0,21.1246,21.4066,21.1051,21.3775,232166.0
2022-08-05 10:15:00,21.98,22.07,21.91,21.97,212114.0,21.3775,21.465,21.3094,21.3677,212114.0
2022-08-05 10:20:00,21.99,22.11,21.99,22.07,139454.0,21.3872,21.5039,21.3872,21.465,139454.0
2022-08-05 10:25:00,22.05,22.05,21.78,21.88,152127.0,21.4456,21.4456,21.183,21.2802,152127.0
2022-08-05 10:30:00,21.87,21.89,21.73,21.79,119899.0,21.2705,21.2899,21.1343,21.1927,119899.0
2022-08-05 10:35:00,21.79,21.89,21.77,21.84,125371.0,21.1927,21.2899,21.1732,21.2413,125371.0
2022-08-05 10:40:00,21.82,21.83,21.72,21.76,59019.0,21.2219,21.2316,21.1246,21.1635,59019.0
2022-08-05 10:45:00,21.77,21.88,21.75,21.84,64181.0,21.1732,21.2802,21.1538,21.2413,64181.0
2022-08-05 10:50:00,21.82,21.82,21.64,21.72,92238.0,21.2219,21.2219,21.0468,21.1246,92238.0
2022-08-05 10:55:00,21.72,21.75,21.53,21.55,57466.0,21.1246,21.1538,20.9398,20.9593,57466.0
2022-08-05 11:00:00,21.55,21.55,21.37,21.4,96362.0,20.9593,20.9593,20.7842,20.8134,96362.0
2022-08-05 11:05:00,21.39,21.44,21.31,21.44,145619.0,20.8036,20.8523,20.7258,20.8523,145619.0
2022-08-05 11:10:00,21.44,21.44,21.17,21.21,99819.0,20.8523,20.8523,20.5897,20.6286,99819.0
2022-08-05 11:15:00,21.21,21.26,21.09,21.17,94778.0,20.6286,20.6772,20.5119,20.5897,94778.0
2022-08-05 11:20:00,21.16,21.18,20.89,20.89,188333.0,20.5799,20.5994,20.3174,20.3174,188333.0
2022-08-05 11:25:00,20.88,20.91,20.6,20.6,216754.0,20.3076,20.3368,20.0353,20.0353,216754.0
2022-08-05 11:30:00,20.6,20.9,20.58,20.89,132255.0,20.0353,20.3271,20.0158,20.3174,132255.0
2022-08-05 11:35:00,20.89,20.97,20.84,20.86,107405.0,20.3174,20.3952,20.2687,20.2882,107405.0
2022-08-05 11:40:00,20.84,20.9,20.68,20.68,68616.0,20.2687,20.3271,20.1131,20.1131,68616.0
2022-08-05 11:45:00,20.68,20.77,20.67,20.72,71127.0,20.1131,20.2006,20.1034,20.152,71127.0
2022-08-05 11:50:00,20.74,20.88,20.71,20.8,79927.0,20.1715,20.3076,20.1423,20.2298,79927.0
2022-08-05 11:55:00,20.8,20.84,20.73,20.83,32998.0,20.2298,20.2687,20.1617,20.259,32998.0
2022-08-05 12:00:00,20.83,21.01,20.82,20.99,85611.0,20.259,20.4341,20.2493,20.4146,85611.0
2022-08-05 12:05:00,20.99,21.06,20.92,20.97,134684.0,20.4146,20.4827,20.3465,20.3952,134684.0
2022-08-05 12:10:00,20.96,21.13,20.96,21.05,81898.0,20.3854,20.5508,20.3854,20.473,81898.0
2022-08-05 12:15:00,21.05,21.18,21.05,21.15,202988.0,20.473,20.5994,20.473,20.5702,202988.0
2022-08-05 12:20:00,21.15,21.18,21.05,21.08,67829.0,20.5702,20.5994,20.473,20.5021,67829.0
2022-08-05 12:25:00,21.08,21.18,21.06,21.17,62252.0,20.5021,20.5994,20.4827,20.5897,62252.0
2022-08-05 12:30:00,21.18,21.18,20.88,20.95,69618.0,20.5994,20.5994,20.3076,20.3757,69618.0
2022-08-05 12:35:00,20.95,20.98,20.86,20.96,35912.0,20.3757,20.4049,20.2882,20.3854,35912.0
2022-08-05 12:40:00,20.95,21.19,20.95,21.17,52768.0,20.3757,20.6091,20.3757,20.5897,52768.0
2022-08-05 12:45:00,21.17,21.27,21.16,21.27,66785.0,20.5897,20.6869,20.5799,20.6869,66785.0
2022-08-05 12:50:00,21.27,21.34,21.23,21.32,72660.0,20.6869,20.755,20.648,20.7356,72660.0
2022-08-05 12:55:00,21.32,21.4,21.3,21.39,51022.0,20.7356,20.8134,20.7161,20.8036,51022.0
2022-08-05 13:00:00,21.4,21.42,21.31,21.42,69526.0,20.8134,20.8328,20.7258,20.8328,69526.0
2022-08-05 13:05:00,21.43,21.51,21.41,21.46,117127.0,20.8425,20.9204,20.8231,20.8717,117127.0
2022-08-05 13:10:00,21.45,21.55,21.45,21.52,69434.0,20.862,20.9593,20.862,20.9301,69434.0
2022-08-05 13:15:00,21.54,21.61,21.5,21.5,121797.0,20.9495,21.0176,20.9106,20.9106,121797.0
2022-08-05 13:20:00,21.51,21.53,21.41,21.5,176106.0,20.9204,20.9398,20.8231,20.9106,176106.0
2022-08-05 13:25:00,21.51,21.57,21.48,21.48,42956.0,20.9204,20.9787,20.8912,20.8912,42956.0
2022-08-05 13:30:00,21.5,21.63,21.49,21.62,45927.0,20.9106,21.0371,20.9009,21.0273,45927.0
2022-08-05 13:35:00,21.63,21.65,21.5,21.55,66531.0,21.0371,21.0565,20.9106,20.9593,66531.0
2022-08-05 13:40:00,21.54,21.54,21.43,21.43,28039.0,20.9495,20.9495,20.8425,20.8425,28039.0
2022-08-05 13:45:00,21.44,21.46,21.32,21.32,102778.0,20.8523,20.8717,20.7356,20.7356,102778.0
2022-08-05 13:50:00,21.34,21.37,21.26,21.27,36793.0,20.755,20.7842,20.6772,20.6869,36793.0
2022-08-05 13:55:00,21.29,21.29,21.17,21.27,95401.0,20.7064,20.7064,20.5897,20.6869,95401.0
2022-08-05 14:00:00,21.26,21.29,21.19,21.25,14832.0,20.6772,20.7064,20.6091,20.6675,14832.0
2022-08-05 14:05:00,21.24,21.29,21.2,21.24,16449.0,20.6578,20.7064,20.6189,20.6578,16449.0
2022-08-05 14:10:00,21.23,21.25,21.14,21.22,46462.0,20.648,20.6675,20.5605,20.6383,46462.0
2022-08-05 14:15:00,21.22,21.32,21.2,21.3,34416.0,20.6383,20.7356,20.6189,20.7161,34416.0
2022-08-05 14:20:00,21.3,21.3,21.25,21.27,23713.0,20.7161,20.7161,20.6675,20.6869,23713.0
2022-08-05 14:25:00,21.27,21.27,21.04,21.05,267096.0,20.6869,20.6869,20.4632,20.473,267096.0
2022-08-05 14:30:00,21.04,21.2,21.0,21.2,62343.0,20.4632,20.6189,20.4243,20.6189,62343.0
2022-08-05 14:35:00,21.19,21.25,21.18,21.22,38708.0,20.6091,20.6675,20.5994,20.6383,38708.0
2022-08-05 14:40:00,21.22,21.24,21.15,21.22,21854.0,20.6383,20.6578,20.5702,20.6383,21854.0
2022-08-05 14:45:00,21.22,21.25,21.17,21.18,37615.0,20.6383,20.6675,20.5897,20.5994,37615.0
2022-08-05 14:50:00,21.17,21.2,21.09,21.16,29404.0,20.5897,20.6189,20.5119,20.5799,29404.0
2022-08-05 14:55:00,21.16,21.16,21.04,21.14,55924.0,20.5799,20.5799,20.4632,20.5605,55924.0
2022-08-05 15:00:00,21.16,21.24,21.15,21.16,43269.0,20.5799,20.6578,20.5702,20.5799,43269.0
2022-08-05 15:05:00,21.18,21.25,21.11,21.25,50443.0,20.5994,20.6675,20.5313,20.6675,50443.0
2022-08-05 15:10:00,21.25,21.36,21.24,21.32,45680.0,20.6675,20.7745,20.6578,20.7356,45680.0
2022-08-05 15:15:00,21.34,21.47,21.31,21.34,176179.0,20.755,20.8815,20.7258,20.755,176179.0
2022-08-05 15:20:00,21.36,21.37,21.26,21.31,58050.0,20.7745,20.7842,20.6772,20.7258,58050.0
2022-08-05 15:25:00,21.32,21.38,21.28,21.37,36798.0,20.7356,20.7939,20.6967,20.7842,36798.0
2022-08-05 15:30:00,21.35,21.4,21.32,21.36,51935.0,20.7647,20.8134,20.7356,20.7745,51935.0
2022-08-05 15:35:00,21.36,21.38,21.31,21.33,54649.0,20.7745,20.7939,20.7258,20.7453,54649.0
2022-08-05 15:40:00,21.31,21.39,21.3,21.39,75398.0,20.7258,20.8036,20.7161,20.8036,75398.0
2022-08-05 15:45:00,21.39,21.54,21.39,21.49,90819.0,20.8036,20.9495,20.8036,20.9009,90819.0
2022-08-05 15:50:00,21.5,21.6,21.47,21.53,151686.0,20.9106,21.0079,20.8815,20.9398,151686.0
2022-08-05 15:55:00,21.55,21.59,21.52,21.54,213871.0,20.9593,20.9982,20.9301,20.9495,213871.0
2022-08-08 09:30:00,20.65,21.27,20.46,21.16,793605.0,20.0839,20.6869,19.8991,20.5799,793605.0
2022-08-08 09:35:00,21.17,21.32,21.08,21.19,154958.0,20.5897,20.7356,20.5021,20.6091,154958.0
2022-08-08 09:40:00,21.2,21.27,20.99,21.19,199635.0,20.6189,20.6869,20.4146,20.6091,199635.0
2022-08-08 09:45:00,21.2,21.22,20.93,21.11,144734.0,20.6189,20.6383,20.3563,20.5313,144734.0
2022-08-08 09:50:00,21.11,21.27,21.02,21.22,177731.0,20.5313,20.6869,20.4438,20.6383,177731.0
2022-08-08 09:55:00,21.23,21.39,21.0,21.04,145446.0,20.648,20.8036,20.4243,20.4632,145446.0
2022-08-08 10:00:00,21.06,21.36,21.05,21.31,96220.0,20.4827,20.7745,20.473,20.7258,96220.0
2022-08-08 10:05:00,21.29,21.29,20.98,21.17,148501.0,20.7064,20.7064,20.4049,20.5897,148501.0
2022-08-08 10:10:00,21.19,21.32,21.05,21.13,89596.0,20.6091,20.7356,20.473,20.5508,89596.0
2022-08-08 10:15:00,21.11,21.13,20.95,20.98,120969.0,20.5313,20.5508,20.3757,20.4049,120969.0
2022-08-08 10:20:00,20.99,21.11,20.98,21.03,46560.0,20.4146,20.5313,20.4049,20.4535,46560.0
2022-08-08 10:25:00,21.05,21.05,20.79,20.88,145456.0,20.473,20.473,20.2201,20.3076,145456.0
2022-08-08 10:30:00,20.87,20.98,20.81,20.86,58380.0,20.2979,20.4049,20.2395,20.2882,58380.0
2022-08-08 10:35:00,20.85,21.07,20.77,20.97,79448.0,20.2784,20.4924,20.2006,20.3952,79448.0
2022-08-08 10:40:00,20.95,21.0,20.87,20.98,41689.0,20.3757,20.4243,20.2979,20.4049,41689.0
2022-08-08 10:45:00,20.99,20.99,20.59,20.63,195979.0,20.4146,20.4146,20.0256,20.0645,195979.0
2022-08-08 10:50:00,20.63,20.69,20.52,20.58,121940.0,20.0645,20.1228,19.9575,20.0158,121940.0
2022-08-08 10:55:00,20.57,20.64,20.52,20.52,60372.0,20.0061,20.0742,19.9575,19.9575,60372.0
2022-08-08 11:00:00,20.52,20.7,20.52,20.68,84584.0,19.9575,20.1326,19.9575,20.1131,84584.0
2022-08-08 11:05:00,20.69,20.74,20.59,20.61,53803.0,20.1228,20.1715,20.0256,20.045,53803.0
2022-08-08 11:10:00,20.61,20.61,20.42,20.44,122676.0,20.045,20.045,19.8602,19.8797,122676.0
2022-08-08 11:15:00,20.43,20.43,20.17,20.21,277227.0,19.87,19.87,19.6171,19.656,277227.0
2022-08-08 11:20:00,20.2,20.25,20.16,20.24,92678.0,19.6463,19.6949,19.6074,19.6852,92678.0
2022-08-08 11:25:00,20.23,20.26,20.13,20.16,64209.0,19.6754,19.7046,19.5782,19.6074,64209.0
2022-08-08 11:30:00,20.16,20.29,20.15,20.23,73410.0,19.6074,19.7338,19.5976,19.6754,73410.0
2022-08-08 11:35:00,20.22,20.27,19.91,19.95,221719.0,19.6657,19.7143,19.3642,19.4031,221719.0
2022-08-08 11:40:00,19.95,20.03,19.68,19.75,269617.0,19.4031,19.4809,19.1405,19.2086,269617.0
2022-08-08 11:45:00,19.75,19.83,19.69,19.75,132169.0,19.2086,19.2864,19.1502,19.2086,132169.0
2022-08-08 11:50:00,19.75,20.07,19.75,20.04,106775.0,19.2086,19.5198,19.2086,19.4907,106775.0
2022-08-08 11:55:00,20.03,20.15,20.03,20.1,127600.0,19.4809,19.5976,19.4809,19.549,127600.0
2022-08-08 12:00:00,20.09,20.22,20.08,20.15,67978.0,19.5393,19.6657,19.5296,19.5976,67978.0
2022-08-08 12:05:00,20.15,20.17,19.93,19.95,134064.0,19.5976,19.6171,19.3837,19.4031,134064.0
2022-08-08 12:10:00,20.0,20.08,19.8,19.84,105682.0,19.4517,19.5296,19.2572,19.2961,105682.0
2022-08-08 12:15:00,19.86,19.88,19.6,19.66,109098.0,19.3156,19.335,19.0627,19.1211,109098.0
2022-08-08 12:20:00,19.64,19.74,19.57,19.7,138620.0,19.1016,19.1989,19.0335,19.16,138620.0
2022-08-08 12:25:00,19.7,19.81,19.61,19.64,71523.0,19.16,19.267,19.0724,19.1016,71523.0
2022-08-08 12:30:00,19.63,19.82,19.62,19.82,49997.0,19.0919,19.2767,19.0822,19.2767,49997.0
2022-08-08 12:35:00,19.82,19.9,19.72,19.88,74730.0,19.2767,19.3545,19.1794,19.335,74730.0
2022-08-08 12:40:00,19.89,20.08,19.85,20.06,76723.0,19.3448,19.5296,19.3059,19.5101,76723.0
2022-08-08 12:45:00,20.08,20.11,20.03,20.09,47894.0,19.5296,19.5587,19.4809,19.5393,47894.0
2022-08-08 12:50:00,20.1,20.23,20.1,20.17,69345.0,19.549,19.6754,19.549,19.6171,69345.0
2022-08-08 12:55:00,20.15,20.18,20.06,20.13,56529.0,19.5976,19.6268,19.5101,19.5782,56529.0
2022-08-08 13:00:00,20.11,20.14,20.06,20.09,31790.0,19.5587,19.5879,19.5101,19.5393,31790.0
2022-08-08 13:05:00,20.07,20.23,20.07,20.21,65452.0,19.5198,19.6754,19.5198,19.656,65452.0
2022-08-08 13:10:00,20.22,20.38,20.2,20.31,59641.0,19.6657,19.8213,19.6463,19.7533,59641.0
2022-08-08 13:15:00,20.31,20.42,20.31,20.37,73965.0,19.7533,19.8602,19.7533,19.8116,73965.0
2022-08-08 13:20:00,20.35,20.35,20.2,20.35,54396.0,19.7922,19.7922,19.6463,19.7922,54396.0
2022-08-08 13:25:00,20.33,20.35,20.19,20.19,33104.0,19.7727,19.7922,19.6365,19.6365,33104.0
2022-08-08 13:30:00,20.19,20.3,20.18,20.25,30782.0,19.6365,19.7435,19.6268,19.6949,30782.0
2022-08-08 13:35:00,20.27,20.27,20.11,20.14,60371.0,19.7143,19.7143,19.5587,19.5879,60371.0
2022-08-08 13:40:00,20.14,20.25,20.13,20.24,65984.0,19.5879,19.6949,19.5782,19.6852,65984.0
2022-08-08 13:45:00,20.25,20.25,20.15,20.15,31106.0,19.6949,19.6949,19.5976,19.5976,31106.0
2022-08-08 13:50:00,20.18,20.27,20.14,20.26,28823.0,19.6268,19.7143,19.5879,19.7046,28823.0
2022-08-08 13:55:00,20.25,20.32,20.25,20.28,41269.0,19.6949,19.763,19.6949,19.7241,41269.0
2022-08-08 14:00:00,20.28,20.29,19.95,19.95,63448.0,19.7241,19.7338,19.4031,19.4031,63448.0
2022-08-08 14:05:00,19.94,20.12,19.86,20.12,65411.0,19.3934,19.5685,19.3156,19.5685,65411.0
2022-08-08 14:10:00,20.13,20.13,20.04,20.05,44124.0,19.5782,19.5782,19.4907,19.5004,44124.0
2022-08-08 14:15:00,20.06,20.09,19.96,20.05,51616.0,19.5101,19.5393,19.4128,19.5004,51616.0
2022-08-08 14:20:00,20.08,20.08,19.97,19.97,31917.0,19.5296,19.5296,19.4226,19.4226,31917.0
2022-08-08 14:25:00,19.97,20.06,19.9,20.01,47282.0,19.4226,19.5101,19.3545,19.4615,47282.0
2022-08-08 14:30:00,20.0,20.04,19.91,20.03,28728.0,19.4517,19.4907,19.3642,19.4809,28728.0
2022-08-08 14:35:00,20.0,20.0,19.86,19.86,45289.0,19.4517,19.4517,19.3156,19.3156,45289.0
2022-08-08 14:40:00,19.88,19.95,19.88,19.93,21667.0,19.335,19.4031,19.335,19.3837,21667.0
2022-08-08 14:45:00,19.93,19.98,19.86,19.94,93940.0,19.3837,19.4323,19.3156,19.3934,93940.0
2022-08-08 14:50:00,19.92,19.93,19.8,19.82,34265.0,19.3739,19.3837,19.2572,19.2767,34265.0
2022-08-08 14:55:00,19.84,20.01,19.84,19.99,42946.0,19.2961,19.4615,19.2961,19.442,42946.0
2022-08-08 15:00:00,19.99,20.11,19.97,20.05,48684.0,19.442,19.5587,19.4226,19.5004,48684.0
2022-08-08 15:05:00,20.05,20.11,20.0,20.04,70968.0,19.5004,19.5587,19.4517,19.4907,70968.0
2022-08-08 15:10:00,20.05,20.16,19.98,20.14,64646.0,19.5004,19.6074,19.4323,19.5879,64646.0
2022-08-08 15:15:00,20.14,20.14,19.97,20.05,30417.0,19.5879,19.5879,19.4226,19.5004,30417.0
2022-08-08 15:20:00,20.08,20.2,20.03,20.16,57772.0,19.5296,19.6463,19.4809,19.6074,57772.0
2022-08-08 15:25:00,20.14,20.25,20.14,20.2,68648.0,19.5879,19.6949,19.5879,19.6463,68648.0
2022-08-08 15:30:00,20.2,20.3,20.13,20.26,98384.0,19.6463,19.7435,19.5782,19.7046,98384.0
2022-08-08 15:35:00,20.25,20.38,20.25,20.38,86891.0,19.6949,19.8213,19.6949,19.8213,86891.0
2022-08-08 15:40:00,20.39,20.52,20.39,20.49,240129.0,19.8311,19.9575,19.8311,19.9283,240129.0
2022-08-08 15:45:00,20.49,20.49,20.35,20.45,126837.0,19.9283,19.9283,19.7922,19.8894,126837.0
2022-08-08 15:50:00,20.47,20.54,20.4,20.5,113766.0,19.9089,19.9769,19.8408,19.938,113766.0
2022-08-08 15:55:00,20.5,20.56,20.49,20.51,96525.0,19.938,19.9964,19.9283,19.9478,96525.0
2022-08-09 09:30:00,19.18,19.2,18.59,18.88,1092746.0,18.6542,18.6737,18.0804,18.3625,1092746.0
2022-08-09 09:35:00,18.88,19.09,18.7,18.75,333852.0,18.3625,18.5667,18.1874,18.236,333852.0
2022-08-09 09:40:00,18.74,19.0,18.73,18.92,170622.0,18.2263,18.4792,18.2166,18.4014,170622.0
2022-08-09 09:45:00,18.92,18.96,18.63,18.67,240186.0,18.4014,18.4403,18.1193,18.1582,240186.0
2022-08-09 09:50:00,18.7,18.77,18.34,18.43,319678.0,18.1874,18.2555,17.8373,17.9248,319678.0
2022-08-09 09:55:00,18.41,18.42,18.2,18.2,199969.0,17.9053,17.9151,17.7011,17.7011,199969.0
2022-08-09 10:00:00,18.2,18.26,18.11,18.16,166363.0,17.7011,17.7594,17.6136,17.6622,166363.0
2022-08-09 10:05:00,18.15,18.15,17.92,17.92,316689.0,17.6525,17.6525,17.4288,17.4288,316689.0
2022-08-09 10:10:00,17.92,18.09,17.91,18.06,238317.0,17.4288,17.5941,17.419,17.5649,238317.0
2022-08-09 10:15:00,18.05,18.26,17.98,18.18,145387.0,17.5552,17.7594,17.4871,17.6816,145387.0
2022-08-09 10:20:00,18.2,18.27,17.87,17.88,205436.0,17.7011,17.7692,17.3801,17.3899,205436.0
2022-08-09 10:25:00,17.88,18.12,17.88,18.12,84254.0,17.3899,17.6233,17.3899,17.6233,84254.0
2022-08-09 10:30:00,18.1,18.21,18.05,18.2,93434.0,17.6038,17.7108,17.5552,17.7011,93434.0
2022-08-09 10:35:00,18.2,18.23,18.04,18.06,118245.0,17.7011,17.7303,17.5455,17.5649,118245.0
2022-08-09 10:40:00,18.06,18.15,17.98,18.11,81245.0,17.5649,17.6525,17.4871,17.6136,81245.0
2022-08-09 10:45:00,18.11,18.2,18.01,18.18,78836.0,17.6136,17.7011,17.5163,17.6816,78836.0
2022-08-09 10:50:00,18.2,18.26,18.04,18.04,68111.0,17.7011,17.7594,17.5455,17.5455,68111.0
2022-08-09 10:55:00,18.04,18.07,18.0,18.04,75177.0,17.5455,17.5747,17.5066,17.5455,75177.0
2022-08-09 11:00:00,18.04,18.04,17.73,17.73,202357.0,17.5455,17.5455,17.244,17.244,202357.0
2022-08-09 11:05:00,17.72,17.82,17.68,17.77,104399.0,17.2342,17.3315,17.1953,17.2829,104399.0
2022-08-09 11:10:00,17.77,17.91,17.75,17.91,55164.0,17.2829,17.419,17.2634,17.419,55164.0
2022-08-09 11:15:00,17.91,17.99,17.85,17.92,81233.0,17.419,17.4968,17.3607,17.4288,81233.0
2022-08-09 11:20:00,17.92,17.99,17.85,17.85,58900.0,17.4288,17.4968,17.3607,17.3607,58900.0
2022-08-09 11:25:00,17.84,17.89,17.8,17.86,48462.0,17.351,17.3996,17.3121,17.3704,48462.0
2022-08-09 11:30:00,17.87,17.93,17.79,17.82,62000.0,17.3801,17.4385,17.3023,17.3315,62000.0
2022-08-09 11:35:00,17.82,17.82,17.73,17.73,56479.0,17.3315,17.3315,17.244,17.244,56479.0
2022-08-09 11:40:00,17.73,17.73,17.53,17.53,89321.0,17.244,17.244,17.0495,17.0495,89321.0
2022-08-09 11:45:00,17.53,17.57,17.5,17.52,98634.0,17.0495,17.0884,17.0203,17.0397,98634.0
2022-08-09 11:50:00,17.51,17.51,17.34,17.39,140144.0,17.03,17.03,16.8647,16.9133,140144.0
2022-08-09 11:55:00,17.39,17.41,17.23,17.34,118633.0,16.9133,16.9327,16.7577,16.8647,118633.0
2022-08-09 12:00:00,17.34,17.37,17.2,17.31,153480.0,16.8647,16.8938,16.7285,16.8355,153480.0
2022-08-09 12:05:00,17.31,17.31,17.18,17.18,65497.0,16.8355,16.8355,16.7091,16.7091,65497.0
2022-08-09 12:10:00,17.17,17.17,17.07,17.07,113599.0,16.6993,16.6993,16.6021,16.6021,113599.0
2022-08-09 12:15:00,17.07,17.11,17.01,17.04,129063.0,16.6021,16.641,16.5437,16.5729,129063.0
2022-08-09 12:20:00,17.04,17.11,17.04,17.05,73484.0,16.5729,16.641,16.5729,16.5826,73484.0
2022-08-09 12:25:00,17.05,17.1,16.91,16.95,225290.0,16.5826,16.6312,16.4465,16.4854,225290.0
2022-08-09 12:30:00,16.96,17.02,16.93,17.01,74973.0,16.4951,16.5534,16.4659,16.5437,74973.0
2022-08-09 12:35:00,17.02,17.07,16.97,17.05,82280.0,16.5534,16.6021,16.5048,16.5826,82280.0
2022-08-09 12:40:00,17.06,17.11,17.01,17.08,76151.0,16.5923,16.641,16.5437,16.6118,76151.0
2022-08-09 12:45:00,17.08,17.12,16.99,17.04,100192.0,16.6118,16.6507,16.5243,16.5729,100192.0
2022-08-09 12:50:00,17.05,17.05,16.96,17.02,74188.0,16.5826,16.5826,16.4951,16.5534,74188.0
2022-08-09 12:55:00,17.02,17.06,17.02,17.05,54168.0,16.5534,16.5923,16.5534,16.5826,54168.0
2022-08-09 13:00:00,17.05,17.25,17.05,17.24,119945.0,16.5826,16.7771,16.5826,16.7674,119945.0
2022-08-09 13:05:00,17.24,17.25,17.11,17.19,66239.0,16.7674,16.7771,16.641,16.7188,66239.0
2022-08-09 13:10:00,17.18,17.25,17.14,17.23,36398.0,16.7091,16.7771,16.6701,16.7577,36398.0
2022-08-09 13:15:00,17.23,17.25,17.16,17.16,74175.0,16.7577,16.7771,16.6896,16.6896,74175.0
2022-08-09 13:20:00,17.16,17.25,17.16,17.24,29761.0,16.6896,16.7771,16.6896,16.7674,29761.0
2022-08-09 13:25:00,17.25,17.3,17.19,17.3,46183.0,16.7771,16.8258,16.7188,16.8258,46183.0
2022-08-09 13:30:00,17.29,17.3,17.19,17.21,46020.0,16.816,16.8258,16.7188,16.7382,46020.0
2022-08-09 13:35:00,17.2,17.2,17.13,17.18,59533.0,16.7285,16.7285,16.6604,16.7091,59533.0
2022-08-09 13:40:00,17.17,17.23,17.11,17.22,62125.0,16.6993,16.7577,16.641,16.748,62125.0
2022-08-09 13:45:00,17.21,17.37,17.18,17.3,115668.0,16.7382,16.8938,16.7091,16.8258,115668.0
2022-08-09 13:50:00,17.34,17.34,17.29,17.34,22863.0,16.8647,16.8647,16.816,16.8647,22863.0
2022-08-09 13:55:00,17.33,17.43,17.31,17.43,56186.0,16.8549,16.9522,16.8355,16.9522,56186.0
2022-08-09 14:00:00,17.43,17.5,17.36,17.36,110773.0,16.9522,17.0203,16.8841,16.8841,110773.0
2022-08-09 14:05:00,17.36,17.38,17.31,17.34,42471.0,16.8841,16.9036,16.8355,16.8647,42471.0
2022-08-09 14:10:00,17.33,17.34,17.3,17.31,40065.0,16.8549,16.8647,16.8258,16.8355,40065.0
2022-08-09 14:15:00,17.3,17.3,17.18,17.21,52930.0,16.8258,16.8258,16.7091,16.7382,52930.0
2022-08-09 14:20:00,17.21,17.25,17.16,17.19,49955.0,16.7382,16.7771,16.6896,16.7188,49955.0
2022-08-09 14:25:00,17.19,17.3,17.18,17.27,35244.0,16.7188,16.8258,16.7091,16.7966,35244.0
2022-08-09 14:30:00,17.27,17.43,17.26,17.43,54302.0,16.7966,16.9522,16.7869,16.9522,54302.0
2022-08-09 14:35:00,17.45,17.53,17.38,17.41,79428.0,16.9717,17.0495,16.9036,16.9327,79428.0
2022-08-09 14:40:00,17.41,17.48,17.38,17.48,58145.0,16.9327,17.0008,16.9036,17.0008,58145.0
2022-08-09 14:45:00,17.48,17.64,17.48,17.64,82912.0,17.0008,17.1564,17.0008,17.1564,82912.0
2022-08-09 14:50:00,17.65,17.77,17.65,17.69,98166.0,17.1662,17.2829,17.1662,17.2051,98166.0
2022-08-09 14:55:00,17.69,17.81,17.68,17.7,137279.0,17.2051,17.3218,17.1953,17.2148,137279.0
2022-08-09 15:00:00,17.69,17.83,17.69,17.7,123130.0,17.2051,17.3412,17.2051,17.2148,123130.0
2022-08-09 15:05:00,17.7,17.77,17.7,17.74,50089.0,17.2148,17.2829,17.2148,17.2537,50089.0
2022-08-09 15:10:00,17.74,17.79,17.71,17.73,32043.0,17.2537,17.3023,17.2245,17.244,32043.0
2022-08-09 15:15:00,17.74,17.89,17.74,17.83,68903.0,17.2537,17.3996,17.2537,17.3412,68903.0
2022-08-09 15:20:00,17.83,17.9,17.79,17.89,99137.0,17.3412,17.4093,17.3023,17.3996,99137.0
2022-08-09 15:25:00,17.9,17.91,17.8,17.8,96325.0,17.4093,17.419,17.3121,17.3121,96325.0
2022-08-09 15:30:00,17.8,17.84,17.77,17.78,64293.0,17.3121,17.351,17.2829,17.2926,64293.0
2022-08-09 15:35:00,17.78,17.8,17.73,17.78,45160.0,17.2926,17.3121,17.244,17.2926,45160.0
2022-08-09 15:40:00,17.78,17.83,17.69,17.69,74162.0,17.2926,17.3412,17.2051,17.2051,74162.0
2022-08-09 15:45:00,17.69,17.79,17.68,17.79,71231.0,17.2051,17.3023,17.1953,17.3023,71231.0
2022-08-09 15:50:00,17.8,17.87,17.73,17.73,105221.0,17.3121,17.3801,17.244,17.244,105221.0
2022-08-09 15:55:00,17.74,17.77,17.64,17.67,144351.0,17.2537,17.2829,17.1564,17.1856,144351.0
2022-08-10 09:30:00,19.09,19.2,18.53,18.69,1240593.0,18.5667,18.6737,18.022,18.1777,1240593.0
2022-08-10 09:35:00,18.7,18.71,18.5,18.5,367587.0,18.1874,18.1971,17.9929,17.9929,367587.0
2022-08-10 09:40:00,18.51,18.6,18.4,18.6,229591.0,18.0026,18.0901,17.8956,18.0901,229591.0
2022-08-10 09:45:00,18.61,18.74,18.52,18.73,280679.0,18.0999,18.2263,18.0123,18.2166,280679.0
2022-08-10 09:50:00,18.74,18.84,18.6,18.64,223211.0,18.2263,18.3235,18.0901,18.129,223211.0
2022-08-10 09:55:00,18.64,18.72,18.54,18.71,103794.0,18.129,18.2068,18.0318,18.1971,103794.0
2022-08-10 10:00:00,18.73,18.91,18.69,18.86,201830.0,18.2166,18.3916,18.1777,18.343,201830.0
2022-08-10 10:05:00,18.89,18.94,18.77,18.84,121912.0,18.3722,18.4208,18.2555,18.3235,121912.0
2022-08-10 10:10:00,18.84,18.94,18.74,18.79,138192.0,18.3235,18.4208,18.2263,18.2749,138192.0
2022-08-10 10:15:00,18.78,18.8,18.52,18.52,174862.0,18.2652,18.2846,18.0123,18.0123,174862.0
2022-08-10 10:20:00,18.52,18.7,18.43,18.64,152313.0,18.0123,18.1874,17.9248,18.129,152313.0
2022-08-10 10:25:00,18.64,18.73,18.64,18.68,95803.0,18.129,18.2166,18.129,18.1679,95803.0
2022-08-10 10:30:00,18.68,18.79,18.6,18.76,85158.0,18.1679,18.2749,18.0901,18.2457,85158.0
2022-08-10 10:35:00,18.76,18.88,18.74,18.85,91279.0,18.2457,18.3625,18.2263,18.3333,91279.0
2022-08-10 10:40:00,18.85,18.94,18.84,18.89,111531.0,18.3333,18.4208,18.3235,18.3722,111531.0
2022-08-10 10:45:00,18.9,18.98,18.88,18.96,108124.0,18.3819,18.4597,18.3625,18.4403,108124.0
2022-08-10 10:50:00,18.98,19.05,18.98,19.03,129834.0,18.4597,18.5278,18.4597,18.5083,129834.0
2022-08-10 10:55:00,19.03,19.12,18.98,19.09,156589.0,18.5083,18.5959,18.4597,18.5667,156589.0
2022-08-10 11:00:00,19.09,19.31,19.09,19.31,188506.0,18.5667,18.7807,18.5667,18.7807,188506.0
2022-08-10 11:05:00,19.32,19.41,19.31,19.33,212117.0,18.7904,18.8779,18.7807,18.8001,212117.0
2022-08-10 11:10:00,19.33,19.33,19.24,19.33,121154.0,18.8001,18.8001,18.7126,18.8001,121154.0
2022-08-10 11:15:00,19.32,19.37,19.27,19.37,112182.0,18.7904,18.839,18.7418,18.839,112182.0
2022-08-10 11:20:00,19.38,19.55,19.38,19.54,175270.0,18.8487,19.0141,18.8487,19.0044,175270.0
2022-08-10 11:25:00,19.54,19.59,19.52,19.57,237045.0,19.0044,19.053,18.9849,19.0335,237045.0
2022-08-10 11:30:00,19.57,19.73,19.57,19.72,152956.0,19.0335,19.1891,19.0335,19.1794,152956.0
2022-08-10 11:35:00,19.71,19.71,19.57,19.61,131458.0,19.1697,19.1697,19.0335,19.0724,131458.0
2022-08-10 11:40:00,19.61,19.79,19.61,19.78,86835.0,19.0724,19.2475,19.0724,19.2378,86835.0
2022-08-10 11:45:00,19.77,19.84,19.7,19.74,105259.0,19.2281,19.2961,19.16,19.1989,105259.0
2022-08-10 11:50:00,19.74,19.82,19.66,19.81,91581.0,19.1989,19.2767,19.1211,19.267,91581.0
2022-08-10 11:55:00,19.82,19.86,19.79,19.82,98839.0,19.2767,19.3156,19.2475,19.2767,98839.0
2022-08-10 12:00:00,19.82,19.89,19.82,19.85,106080.0,19.2767,19.3448,19.2767,19.3059,106080.0
2022-08-10 12:05:00,19.84,19.84,19.77,19.79,88579.0,19.2961,19.2961,19.2281,19.2475,88579.0
2022-08-10 12:10:00,19.8,19.82,19.73,19.73,47221.0,19.2572,19.2767,19.1891,19.1891,47221.0
2022-08-10 12:15:00,19.73,19.75,19.55,19.56,119725.0,19.1891,19.2086,19.0141,19.0238,119725.0
2022-08-10 12:20:00,19.55,19.57,19.43,19.49,238008.0,19.0141,19.0335,18.8974,18.9557,238008.0
2022-08-10 12:25:00,19.5,19.59,19.5,19.58,97497.0,18.9655,19.053,18.9655,19.0433,97497.0
2022-08-10 12:30:00,19.58,19.58,19.5,19.52,53771.0,19.0433,19.0433,18.9655,18.9849,53771.0
2022-08-10 12:35:00,19.51,19.59,19.51,19.57,43593.0,18.9752,19.053,18.9752,19.0335,43593.0
2022-08-10 12:40:00,19.58,19.64,19.5,19.55,67751.0,19.0433,19.1016,18.9655,19.0141,67751.0
2022-08-10 12:45:00,19.54,19.57,19.5,19.51,23913.0,19.0044,19.0335,18.9655,18.9752,23913.0
2022-08-10 12:50:00,19.49,19.5,19.4,19.47,75411.0,18.9557,18.9655,18.8682,18.9363,75411.0
2022-08-10 12:55:00,19.47,19.48,19.43,19.47,37907.0,18.9363,18.946,18.8974,18.9363,37907.0
2022-08-10 13:00:00,19.46,19.46,19.33,19.44,87482.0,18.9266,18.9266,18.8001,18.9071,87482.0
2022-08-10 13:05:00,19.45,19.55,19.42,19.52,38585.0,18.9168,19.0141,18.8876,18.9849,38585.0
2022-08-10 13:10:00,19.52,19.59,19.52,19.56,33741.0,18.9849,19.053,18.9849,19.0238,33741.0
2022-08-10 13:15:00,19.57,19.63,19.56,19.63,39972.0,19.0335,19.0919,19.0238,19.0919,39972.0
2022-08-10 13:20:00,19.62,19.66,19.57,19.66,47376.0,19.0822,19.1211,19.0335,19.1211,47376.0
2022-08-10 13:25:00,19.65,19.68,19.61,19.61,60609.0,19.1113,19.1405,19.0724,19.0724,60609.0
2022-08-10 13:30:00,19.62,19.71,19.57,19.71,64551.0,19.0822,19.1697,19.0335,19.1697,64551.0
2022-08-10 13:35:00,19.72,19.73,19.67,19.71,34157.0,19.1794,19.1891,19.1308,19.1697,34157.0
2022-08-10 13:40:00,19.71,19.73,19.66,19.72,28360.0,19.1697,19.1891,19.1211,19.1794,28360.0
2022-08-10 13:45:00,19.73,19.83,19.72,19.83,83157.0,19.1891,19.2864,19.1794,19.2864,83157.0
2022-08-10 13:50:00,19.84,19.85,19.81,19.84,24235.0,19.2961,19.3059,19.267,19.2961,24235.0
2022-08-10 13:55:00,19.85,19.88,19.78,19.8,106920.0,19.3059,19.335,19.2378,19.2572,106920.0
2022-08-10 14:00:00,19.79,19.84,19.77,19.84,50849.0,19.2475,19.2961,19.2281,19.2961,50849.0
2022-08-10 14:05:00,19.84,19.84,19.78,19.79,42322.0,19.2961,19.2961,19.2378,19.2475,42322.0
2022-08-10 14:10:00,19.79,19.79,19.68,19.69,42984.0,19.2475,19.2475,19.1405,19.1502,42984.0
2022-08-10 14:15:00,19.68,19.73,19.65,19.68,56691.0,19.1405,19.1891,19.1113,19.1405,56691.0
2022-08-10 14:20:00,19.67,19.75,19.66,19.75,35126.0,19.1308,19.2086,19.1211,19.2086,35126.0
2022-08-10 14:25:00,19.76,19.78,19.75,19.78,40785.0,19.2183,19.2378,19.2086,19.2378,40785.0
2022-08-10 14:30:00,19.76,19.8,19.68,19.8,70991.0,19.2183,19.2572,19.1405,19.2572,70991.0
2022-08-10 14:35:00,19.8,19.85,19.8,19.81,62120.0,19.2572,19.3059,19.2572,19.267,62120.0
2022-08-10 14:40:00,19.82,19.84,19.77,19.8,50332.0,19.2767,19.2961,19.2281,19.2572,50332.0
2022-08-10 14:45:00,19.8,19.8,19.73,19.73,67437.0,19.2572,19.2572,19.1891,19.1891,67437.0
2022-08-10 14:50:00,19.73,19.79,19.71,19.73,53757.0,19.1891,19.2475,19.1697,19.1891,53757.0
2022-08-10 14:55:00,19.71,19.73,19.65,19.68,86853.0,19.1697,19.1891,19.1113,19.1405,86853.0
2022-08-10 15:00:00,19.66,19.69,19.61,19.68,35226.0,19.1211,19.1502,19.0724,19.1405,35226.0
2022-08-10 15:05:00,19.69,19.7,19.61,19.64,40202.0,19.1502,19.16,19.0724,19.1016,40202.0
2022-08-10 15:10:00,19.63,19.72,19.63,19.72,228598.0,19.0919,19.1794,19.0919,19.1794,228598.0
2022-08-10 15:15:00,19.71,19.8,19.68,19.8,76424.0,19.1697,19.2572,19.1405,19.2572,76424.0
2022-08-10 15:20:00,19.79,19.88,19.76,19.86,98314.0,19.2475,19.335,19.2183,19.3156,98314.0
2022-08-10 15:25:00,19.86,19.91,19.85,19.89,174109.0,19.3156,19.3642,19.3059,19.3448,174109.0
2022-08-10 15:30:00,19.88,19.88,19.79,19.84,48174.0,19.335,19.335,19.2475,19.2961,48174.0
2022-08-10 15:35:00,19.85,19.92,19.83,19.91,110923.0,19.3059,19.3739,19.2864,19.3642,110923.0
2022-08-10 15:40:00,19.91,19.95,19.82,19.94,92007.0,19.3642,19.4031,19.2767,19.3934,92007.0
2022-08-10 15:45:00,19.93,19.98,19.89,19.9,249700.0,19.3837,19.4323,19.3448,19.3545,249700.0
2022-08-10 15:50:00,19.9,20.0,19.84,19.98,374219.0,19.3545,19.4517,19.2961,19.4323,374219.0
2022-08-10 15:55:00,19.99,20.02,19.93,19.97,360001.0,19.442,19.4712,19.3837,19.4226,360001.0
2022-08-11 09:30:00,20.46,20.5,20.16,20.22,937826.0,19.8991,19.938,19.6074,19.6657,937826.0
2022-08-11 09:35:00,20.2,20.64,20.18,20.62,192794.0,19.6463,20.0742,19.6268,20.0548,192794.0
2022-08-11 09:40:00,20.63,20.85,20.61,20.79,230948.0,20.0645,20.2784,20.045,20.2201,230948.0
2022-08-11 09:45:00,20.79,21.03,20.68,20.96,276650.0,20.2201,20.4535,20.1131,20.3854,276650.0
2022-08-11 09:50:00,20.95,20.99,20.84,20.87,86802.0,20.3757,20.4146,20.2687,20.2979,86802.0
2022-08-11 09:55:00,20.87,20.93,20.78,20.86,140646.0,20.2979,20.3563,20.2104,20.2882,140646.0
2022-08-11 10:00:00,20.88,21.06,20.88,21.05,134371.0,20.3076,20.4827,20.3076,20.473,134371.0
2022-08-11 10:05:00,21.07,21.21,21.07,21.2,157127.0,20.4924,20.6286,20.4924,20.6189,157127.0
2022-08-11 10:10:00,21.21,21.3,21.18,21.29,161449.0,20.6286,20.7161,20.5994,20.7064,161449.0
2022-08-11 10:15:00,21.3,21.59,21.3,21.57,307768.0,20.7161,20.9982,20.7161,20.9787,307768.0
2022-08-11 10:20:00,21.56,21.56,21.27,21.28,178625.0,20.969,20.969,20.6869,20.6967,178625.0
2022-08-11 10:25:00,21.29,21.33,21.16,21.23,188083.0,20.7064,20.7453,20.5799,20.648,188083.0
2022-08-11 10:30:00,21.23,21.35,21.23,21.29,415791.0,20.648,20.7647,20.648,20.7064,415791.0
2022-08-11 10:35:00,21.29,21.37,21.2,21.25,392500.0,20.7064,20.7842,20.6189,20.6675,392500.0
2022-08-11 10:40:00,21.24,21.27,21.05,21.11,309069.0,20.6578,20.6869,20.473,20.5313,309069.0
2022-08-11 10:45:00,21.11,21.11,20.9,20.96,272596.0,20.5313,20.5313,20.3271,20.3854,272596.0
2022-08-11 10:50:00,20.96,21.11,20.94,21.07,204052.0,20.3854,20.5313,20.366,20.4924,204052.0
2022-08-11 10:55:00,21.07,21.11,21.01,21.04,143045.0,20.4924,20.5313,20.4341,20.4632,143045.0
2022-08-11 11:00:00,21.04,21.05,20.86,20.86,213961.0,20.4632,20.473,20.2882,20.2882,213961.0
2022-08-11 11:05:00,20.86,20.88,20.49,20.52,375590.0,20.2882,20.3076,19.9283,19.9575,375590.0
2022-08-11 11:10:00,20.53,20.61,20.46,20.58,174997.0,19.9672,20.045,19.8991,20.0158,174997.0
2022-08-11 11:15:00,20.57,20.66,20.29,20.29,180681.0,20.0061,20.0937,19.7338,19.7338,180681.0
2022-08-11 11:20:00,20.3,20.46,20.3,20.45,147659.0,19.7435,19.8991,19.7435,19.8894,147659.0
2022-08-11 11:25:00,20.45,20.51,20.35,20.51,121234.0,19.8894,19.9478,19.7922,19.9478,121234.0
2022-08-11 11:30:00,20.5,20.64,20.5,20.55,136773.0,19.938,20.0742,19.938,19.9867,136773.0
2022-08-11 11:35:00,20.57,20.65,20.48,20.5,114052.0,20.0061,20.0839,19.9186,19.938,114052.0
2022-08-11 11:40:00,20.5,20.57,20.46,20.51,59092.0,19.938,20.0061,19.8991,19.9478,59092.0
2022-08-11 11:45:00,20.5,20.51,20.27,20.29,543972.0,19.938,19.9478,19.7143,19.7338,543972.0
2022-08-11 11:50:00,20.29,20.29,20.04,20.11,276040.0,19.7338,19.7338,19.4907,19.5587,276040.0
2022-08-11 11:55:00,20.12,20.25,20.07,20.16,97583.0,19.5685,19.6949,19.5198,19.6074,97583.0
2022-08-11 12:00:00,20.18,20.3,20.16,20.25,60196.0,19.6268,19.7435,19.6074,19.6949,60196.0
2022-08-11 12:05:00,20.26,20.26,20.14,20.18,81515.0,19.7046,19.7046,19.5879,19.6268,81515.0
2022-08-11 12:10:00,20.17,20.24,20.06,20.14,61726.0,19.6171,19.6852,19.5101,19.5879,61726.0
2022-08-11 12:15:00,20.14,20.25,20.06,20.2,77020.0,19.5879,19.6949,19.5101,19.6463,77020.0
2022-08-11 12:20:00,20.19,20.19,20.07,20.1,78978.0,19.6365,19.6365,19.5198,19.549,78978.0
2022-08-11 12:25:00,20.1,20.27,20.1,20.27,42048.0,19.549,19.7143,19.549,19.7143,42048.0
2022-08-11 12:30:00,20.27,20.43,20.27,20.4,68820.0,19.7143,19.87,19.7143,19.8408,68820.0
2022-08-11 12:35:00,20.39,20.42,20.35,20.35,72721.0,19.8311,19.8602,19.7922,19.7922,72721.0
2022-08-11 12:40:00,20.34,20.42,20.34,20.35,43427.0,19.7824,19.8602,19.7824,19.7922,43427.0
2022-08-11 12:45:00,20.34,20.36,20.28,20.35,35929.0,19.7824,19.8019,19.7241,19.7922,35929.0
2022-08-11 12:50:00,20.36,20.45,20.36,20.44,93359.0,19.8019,19.8894,19.8019,19.8797,93359.0
2022-08-11 12:55:00,20.43,20.49,20.41,20.45,47913.0,19.87,19.9283,19.8505,19.8894,47913.0
2022-08-11 13:00:00,20.47,20.48,20.34,20.35,70694.0,19.9089,19.9186,19.7824,19.7922,70694.0
2022-08-11 13:05:00,20.34,20.41,20.25,20.26,42906.0,19.7824,19.8505,19.6949,19.7046,42906.0
2022-08-11 13:10:00,20.25,20.36,20.25,20.32,44030.0,19.6949,19.8019,19.6949,19.763,44030.0
2022-08-11 13:15:00,20.33,20.49,20.31,20.48,61443.0,19.7727,19.9283,19.7533,19.9186,61443.0
2022-08-11 13:20:00,20.48,20.52,20.42,20.45,85579.0,19.9186,19.9575,19.8602,19.8894,85579.0
2022-08-11 13:25:00,20.47,20.47,20.36,20.37,46874.0,19.9089,19.9089,19.8019,19.8116,46874.0
2022-08-11 13:30:00,20.4,20.4,20.27,20.27,65346.0,19.8408,19.8408,19.7143,19.7143,65346.0
2022-08-11 13:35:00,20.27,20.4,20.26,20.37,113570.0,19.7143,19.8408,19.7046,19.8116,113570.0
2022-08-11 13:40:00,20.35,20.44,20.35,20.42,24197.0,19.7922,19.8797,19.7922,19.8602,24197.0
2022-08-11 13:45:00,20.41,20.42,20.36,20.39,32326.0,19.8505,19.8602,19.8019,19.8311,32326.0
2022-08-11 13:50:00,20.4,20.45,20.32,20.32,69999.0,19.8408,19.8894,19.763,19.763,69999.0
2022-08-11 13:55:00,20.33,20.34,20.27,20.33,58629.0,19.7727,19.7824,19.7143,19.7727,58629.0
2022-08-11 14:00:00,20.34,20.34,20.18,20.22,81707.0,19.7824,19.7824,19.6268,19.6657,81707.0
2022-08-11 14:05:00,20.2,20.23,20.16,20.21,44596.0,19.6463,19.6754,19.6074,19.656,44596.0
2022-08-11 14:10:00,20.23,20.24,20.11,20.13,77158.0,19.6754,19.6852,19.5587,19.5782,77158.0
2022-08-11 14:15:00,20.13,20.25,20.09,20.25,71898.0,19.5782,19.6949,19.5393,19.6949,71898.0
2022-08-11 14:20:00,20.24,20.29,20.19,20.27,33964.0,19.6852,19.7338,19.6365,19.7143,33964.0
2022-08-11 14:25:00,20.27,20.33,20.26,20.3,47637.0,19.7143,19.7727,19.7046,19.7435,47637.0
2022-08-11 14:30:00,20.28,20.29,20.12,20.16,46929.0,19.7241,19.7338,19.5685,19.6074,46929.0
2022-08-11 14:35:00,20.15,20.25,20.13,20.14,42016.0,19.5976,19.6949,19.5782,19.5879,42016.0
2022-08-11 14:40:00,20.14,20.14,19.99,20.05,181304.0,19.5879,19.5879,19.442,19.5004,181304.0
2022-08-11 14:45:00,20.05,20.06,19.96,20.03,43767.0,19.5004,19.5101,19.4128,19.4809,43767.0
2022-08-11 14:50:00,20.02,20.02,19.82,19.84,132134.0,19.4712,19.4712,19.2767,19.2961,132134.0
2022-08-11 14:55:00,19.84,19.97,19.82,19.93,106793.0,19.2961,19.4226,19.2767,19.3837,106793.0
2022-08-11 15:00:00,19.93,19.95,19.88,19.94,55442.0,19.3837,19.4031,19.335,19.3934,55442.0
2022-08-11 15:05:00,19.91,19.91,19.82,19.9,92352.0,19.3642,19.3642,19.2767,19.3545,92352.0
2022-08-11 15:10:00,19.91,19.92,19.69,19.77,116148.0,19.3642,19.3739,19.1502,19.2281,116148.0
2022-08-11 15:15:00,19.77,19.85,19.73,19.79,52806.0,19.2281,19.3059,19.1891,19.2475,52806.0
2022-08-11 15:20:00,19.79,19.83,19.74,19.74,47354.0,19.2475,19.2864,19.1989,19.1989,47354.0
2022-08-11 15:25:00,19.75,19.87,19.74,19.87,34006.0,19.2086,19.3253,19.1989,19.3253,34006.0
2022-08-11 15:30:00,19.86,19.91,19.79,19.88,45615.0,19.3156,19.3642,19.2475,19.335,45615.0
2022-08-11 15:35:00,19.86,19.86,19.73,19.77,46695.0,19.3156,19.3156,19.1891,19.2281,46695.0
2022-08-11 15:40:00,19.78,19.82,19.76,19.78,53785.0,19.2378,19.2767,19.2183,19.2378,53785.0
2022-08-11 15:45:00,19.76,19.79,19.7,19.75,76574.0,19.2183,19.2475,19.16,19.2086,76574.0
2022-08-11 15:50:00,19.75,19.99,19.72,19.92,179880.0,19.2086,19.442,19.1794,19.3739,179880.0
2022-08-11 15:55:00,19.91,19.91,19.73,19.77,121779.0,19.3642,19.3642,19.1891,19.2281,121779.0
2022-08-12 09:30:00,20.24,20.28,19.99,20.16,349557.0,19.6852,19.7241,19.442,19.6074,349557.0
2022-08-12 09:35:00,20.16,20.41,20.1,20.41,168657.0,19.6074,19.8505,19.549,19.8505,168657.0
2022-08-12 09:40:00,20.41,20.78,20.41,20.78,363876.0,19.8505,20.2104,19.8505,20.2104,363876.0
2022-08-12 09:45:00,20.78,20.92,20.6,20.63,280304.0,20.2104,20.3465,20.0353,20.0645,280304.0
2022-08-12 09:50:00,20.64,20.93,20.58,20.76,279176.0,20.0742,20.3563,20.0158,20.1909,279176.0
2022-08-12 09:55:00,20.75,20.91,20.65,20.86,168879.0,20.1812,20.3368,20.0839,20.2882,168879.0
2022-08-12 10:00:00,20.85,20.87,20.55,20.74,299323.0,20.2784,20.2979,19.9867,20.1715,299323.0
2022-08-12 10:05:00,20.77,20.88,20.63,20.83,191131.0,20.2006,20.3076,20.0645,20.259,191131.0
2022-08-12 10:10:00,20.83,21.0,20.83,20.89,287025.0,20.259,20.4243,20.259,20.3174,287025.0
2022-08-12 10:15:00,20.9,21.18,20.87,21.17,219983.0,20.3271,20.5994,20.2979,20.5897,219983.0
2022-08-12 10:20:00,21.18,21.18,20.98,21.01,280533.0,20.5994,20.5994,20.4049,20.4341,280533.0
2022-08-12 10:25:00,21.01,21.06,20.92,21.05,216781.0,20.4341,20.4827,20.3465,20.473,216781.0
2022-08-12 10:30:00,21.05,21.07,20.94,20.96,166330.0,20.473,20.4924,20.366,20.3854,166330.0
2022-08-12 10:35:00,20.95,21.04,20.79,20.81,155369.0,20.3757,20.4632,20.2201,20.2395,155369.0
2022-08-12 10:40:00,20.82,20.82,20.68,20.74,164336.0,20.2493,20.2493,20.1131,20.1715,164336.0
2022-08-12 10:45:00,20.73,20.75,20.61,20.7,98500.0,20.1617,20.1812,20.045,20.1326,98500.0
2022-08-12 10:50:00,20.71,20.87,20.71,20.83,178163.0,20.1423,20.2979,20.1423,20.259,178163.0
2022-08-12 10:55:00,20.84,20.9,20.79,20.88,41083.0,20.2687,20.3271,20.2201,20.3076,41083.0
2022-08-12 11:00:00,20.89,21.07,20.83,20.96,207913.0,20.3174,20.4924,20.259,20.3854,207913.0
2022-08-12 11:05:00,20.98,20.99,20.89,20.97,64027.0,20.4049,20.4146,20.3174,20.3952,64027.0
2022-08-12 11:10:00,20.97,21.05,20.94,21.05,85758.0,20.3952,20.473,20.366,20.473,85758.0
2022-08-12 11:15:00,21.05,21.17,21.0,21.12,123389.0,20.473,20.5897,20.4243,20.541,123389.0
2022-08-12 11:20:00,21.12,21.22,21.12,21.15,168531.0,20.541,20.6383,20.541,20.5702,168531.0
2022-08-12 11:25:00,21.16,21.18,21.1,21.1,124250.0,20.5799,20.5994,20.5216,20.5216,124250.0
2022-08-12 11:30:00,21.12,21.15,21.08,21.13,73362.0,20.541,20.5702,20.5021,20.5508,73362.0
2022-08-12 11:35:00,21.11,21.2,21.1,21.19,185759.0,20.5313,20.6189,20.5216,20.6091,185759.0
2022-08-12 11:40:00,21.19,21.22,21.12,21.13,96953.0,20.6091,20.6383,20.541,20.5508,96953.0
2022-08-12 11:45:00,21.13,21.18,21.12,21.14,60233.0,20.5508,20.5994,20.541,20.5605,60233.0
2022-08-12 11:50:00,21.14,21.17,21.03,21.09,104207.0,20.5605,20.5897,20.4535,20.5119,104207.0
2022-08-12 11:55:00,21.1,21.16,21.04,21.04,90960.0,20.5216,20.5799,20.4632,20.4632,90960.0
2022-08-12 12:00:00,21.05,21.14,21.0,21.12,78613.0,20.473,20.5605,20.4243,20.541,78613.0
2022-08-12 12:05:00,21.12,21.2,21.12,21.2,228606.0,20.541,20.6189,20.541,20.6189,228606.0
2022-08-12 12:10:00,21.2,21.22,21.14,21.18,80262.0,20.6189,20.6383,20.5605,20.5994,80262.0
2022-08-12 12:15:00,21.17,21.25,21.17,21.24,53856.0,20.5897,20.6675,20.5897,20.6578,53856.0
2022-08-12 12:20:00,21.25,21.31,21.24,21.3,103826.0,20.6675,20.7258,20.6578,20.7161,103826.0
2022-08-12 12:25:00,21.32,21.42,21.32,21.41,139100.0,20.7356,20.8328,20.7356,20.8231,139100.0
2022-08-12 12:30:00,21.41,21.41,21.32,21.33,90208.0,20.8231,20.8231,20.7356,20.7453,90208.0
2022-08-12 12:35:00,21.33,21.35,21.27,21.29,53166.0,20.7453,20.7647,20.6869,20.7064,53166.0
2022-08-12 12:40:00,21.28,21.37,21.25,21.36,60955.0,20.6967,20.7842,20.6675,20.7745,60955.0
2022-08-12 12:45:00,21.35,21.36,21.3,21.32,34196.0,20.7647,20.7745,20.7161,20.7356,34196.0
2022-08-12 12:50:00,21.31,21.31,21.25,21.27,161639.0,20.7258,20.7258,20.6675,20.6869,161639.0
2022-08-12 12:55:00,21.28,21.31,21.27,21.3,28235.0,20.6967,20.7258,20.6869,20.7161,28235.0
2022-08-12 13:00:00,21.29,21.32,21.27,21.3,28784.0,20.7064,20.7356,20.6869,20.7161,28784.0
2022-08-12 13:05:00,21.31,21.41,21.3,21.4,48086.0,20.7258,20.8231,20.7161,20.8134,48086.0
2022-08-12 13:10:00,21.4,21.42,21.38,21.4,45987.0,20.8134,20.8328,20.7939,20.8134,45987.0
2022-08-12 13:15:00,21.41,21.54,21.4,21.53,205499.0,20.8231,20.9495,20.8134,20.9398,205499.0
2022-08-12 13:20:00,21.53,21.55,21.5,21.51,48764.0,20.9398,20.9593,20.9106,20.9204,48764.0
2022-08-12 13:25:00,21.51,21.53,21.45,21.47,58805.0,20.9204,20.9398,20.862,20.8815,58805.0
2022-08-12 13:30:00,21.47,21.53,21.46,21.51,60768.0,20.8815,20.9398,20.8717,20.9204,60768.0
2022-08-12 13:35:00,21.5,21.5,21.42,21.45,45971.0,20.9106,20.9106,20.8328,20.862,45971.0
2022-08-12 13:40:00,21.45,21.47,21.42,21.47,59594.0,20.862,20.8815,20.8328,20.8815,59594.0
2022-08-12 13:45:00,21.47,21.47,21.43,21.47,35257.0,20.8815,20.8815,20.8425,20.8815,35257.0
2022-08-12 13:50:00,21.47,21.52,21.47,21.5,58656.0,20.8815,20.9301,20.8815,20.9106,58656.0
2022-08-12 13:55:00,21.51,21.52,21.49,21.49,42988.0,20.9204,20.9301,20.9009,20.9009,42988.0
2022-08-12 14:00:00,21.5,21.51,21.47,21.51,37914.0,20.9106,20.9204,20.8815,20.9204,37914.0
2022-08-12 14:05:00,21.51,21.52,21.45,21.47,45379.0,20.9204,20.9301,20.862,20.8815,45379.0
2022-08-12 14:10:00,21.46,21.49,21.45,21.47,25836.0,20.8717,20.9009,20.862,20.8815,25836.0
2022-08-12 14:15:00,21.47,21.52,21.44,21.45,51884.0,20.8815,20.9301,20.8523,20.862,51884.0
2022-08-12 14:20:00,21.46,21.47,21.41,21.42,68288.0,20.8717,20.8815,20.8231,20.8328,68288.0
2022-08-12 14:25:00,21.41,21.48,21.41,21.48,36412.0,20.8231,20.8912,20.8231,20.8912,36412.0
2022-08-12 14:30:00,21.48,21.55,21.48,21.55,67588.0,20.8912,20.9593,20.8912,20.9593,67588.0
2022-08-12 14:35:00,21.54,21.59,21.52,21.58,102597.0,20.9495,20.9982,20.9301,20.9884,102597.0
2022-08-12 14:40:00,21.58,21.66,21.56,21.63,111142.0,20.9884,21.0662,20.969,21.0371,111142.0
2022-08-12 14:45:00,21.64,21.7,21.62,21.69,66806.0,21.0468,21.1051,21.0273,21.0954,66806.0
2022-08-12 14:50:00,21.7,21.72,21.62,21.63,90276.0,21.1051,21.1246,21.0273,21.0371,90276.0
2022-08-12 14:55:00,21.62,21.62,21.55,21.57,55296.0,21.0273,21.0273,20.9593,20.9787,55296.0
2022-08-12 15:00:00,21.55,21.55,21.46,21.49,64424.0,20.9593,20.9593,20.8717,20.9009,64424.0
2022-08-12 15:05:00,21.49,21.6,21.49,21.58,105023.0,20.9009,21.0079,20.9009,20.9884,105023.0
2022-08-12 15:10:00,21.59,21.62,21.56,21.57,47386.0,20.9982,21.0273,20.969,20.9787,47386.0
2022-08-12 15:15:00,21.57,21.59,21.54,21.59,67522.0,20.9787,20.9982,20.9495,20.9982,67522.0
2022-08-12 15:20:00,21.58,21.59,21.54,21.59,60989.0,20.9884,20.9982,20.9495,20.9982,60989.0
2022-08-12 15:25:00,21.59,21.65,21.52,21.63,92082.0,20.9982,21.0565,20.9301,21.0371,92082.0
2022-08-12 15:30:00,21.64,21.65,21.61,21.62,74244.0,21.0468,21.0565,21.0176,21.0273,74244.0
2022-08-12 15:35:00,21.62,21.64,21.59,21.62,54545.0,21.0273,21.0468,20.9982,21.0273,54545.0
2022-08-12 15:40:00,21.63,21.63,21.57,21.61,64577.0,21.0371,21.0371,20.9787,21.0176,64577.0
2022-08-12 15:45:00,21.61,21.61,21.53,21.57,35763.0,21.0176,21.0176,20.9398,20.9787,35763.0
2022-08-12 15:50:00,21.57,21.59,21.48,21.54,120031.0,20.9787,20.9982,20.8912,20.9495,120031.0
2022-08-12 15:55:00,21.55,21.61,21.51,21.6,178753.0,20.9593,21.0176,20.9204,21.0079,178753.0
2022-08-15 09:30:00,21.22,21.82,21.21,21.81,659907.0,20.6383,21.2219,20.6286,21.2121,659907.0
2022-08-15 09:35:00,21.82,21.84,21.54,21.6,231012.0,21.2219,21.2413,20.9495,21.0079,231012.0
2022-08-15 09:40:00,21.6,21.62,21.15,21.16,250003.0,21.0079,21.0273,20.5702,20.5799,250003.0
2022-08-15 09:45:00,21.17,21.4,21.16,21.36,142543.0,20.5897,20.8134,20.5799,20.7745,142543.0
2022-08-15 09:50:00,21.35,21.64,21.28,21.62,119394.0,20.7647,21.0468,20.6967,21.0273,119394.0
2022-08-15 09:55:00,21.62,21.76,21.59,21.66,163658.0,21.0273,21.1635,20.9982,21.0662,163658.0
2022-08-15 10:00:00,21.66,21.66,21.35,21.46,149678.0,21.0662,21.0662,20.7647,20.8717,149678.0
2022-08-15 10:05:00,21.43,21.48,21.39,21.45,73321.0,20.8425,20.8912,20.8036,20.862,73321.0
2022-08-15 10:10:00,21.47,21.51,21.17,21.22,185839.0,20.8815,20.9204,20.5897,20.6383,185839.0
2022-08-15 10:15:00,21.23,21.28,21.14,21.21,165083.0,20.648,20.6967,20.5605,20.6286,165083.0
2022-08-15 10:20:00,21.2,21.2,20.93,20.95,207034.0,20.6189,20.6189,20.3563,20.3757,207034.0
2022-08-15 10:25:00,20.95,21.12,20.93,21.09,148005.0,20.3757,20.541,20.3563,20.5119,148005.0
2022-08-15 10:30:00,21.09,21.27,21.07,21.25,112382.0,20.5119,20.6869,20.4924,20.6675,112382.0
2022-08-15 10:35:00,21.23,21.23,21.07,21.13,61423.0,20.648,20.648,20.4924,20.5508,61423.0
2022-08-15 10:40:00,21.13,21.26,21.12,21.13,74359.0,20.5508,20.6772,20.541,20.5508,74359.0
2022-08-15 10:45:00,21.12,21.2,20.97,20.99,76625.0,20.541,20.6189,20.3952,20.4146,76625.0
2022-08-15 10:50:00,20.99,21.16,20.93,21.1,74650.0,20.4146,20.5799,20.3563,20.5216,74650.0
2022-08-15 10:55:00,21.1,21.17,21.03,21.06,58705.0,20.5216,20.5897,20.4535,20.4827,58705.0
2022-08-15 11:00:00,21.04,21.11,20.97,21.05,42830.0,20.4632,20.5313,20.3952,20.473,42830.0
2022-08-15 11:05:00,21.06,21.14,20.97,21.0,81024.0,20.4827,20.5605,20.3952,20.4243,81024.0
2022-08-15 11:10:00,21.0,21.0,20.8,20.88,120910.0,20.4243,20.4243,20.2298,20.3076,120910.0
2022-08-15 11:15:00,20.88,21.01,20.85,21.0,35586.0,20.3076,20.4341,20.2784,20.4243,35586.0
2022-08-15 11:20:00,21.01,21.16,20.99,21.14,67912.0,20.4341,20.5799,20.4146,20.5605,67912.0
2022-08-15 11:25:00,21.14,21.19,21.12,21.18,66973.0,20.5605,20.6091,20.541,20.5994,66973.0
2022-08-15 11:30:00,21.19,21.33,21.19,21.3,95715.0,20.6091,20.7453,20.6091,20.7161,95715.0
2022-08-15 11:35:00,21.32,21.42,21.32,21.41,122307.0,20.7356,20.8328,20.7356,20.8231,122307.0
2022-08-15 11:40:00,21.41,21.52,21.34,21.5,76734.0,20.8231,20.9301,20.755,20.9106,76734.0
2022-08-15 11:45:00,21.51,21.59,21.5,21.58,118489.0,20.9204,20.9982,20.9106,20.9884,118489.0
2022-08-15 11:50:00,21.59,21.61,21.48,21.56,125779.0,20.9982,21.0176,20.8912,20.969,125779.0
2022-08-15 11:55:00,21.55,21.6,21.54,21.57,65881.0,20.9593,21.0079,20.9495,20.9787,65881.0
2022-08-15 12:00:00,21.57,21.57,21.5,21.54,86515.0,20.9787,20.9787,20.9106,20.9495,86515.0
2022-08-15 12:05:00,21.55,21.55,21.47,21.49,36976.0,20.9593,20.9593,20.8815,20.9009,36976.0
2022-08-15 12:10:00,21.5,21.54,21.43,21.44,45383.0,20.9106,20.9495,20.8425,20.8523,45383.0
2022-08-15 12:15:00,21.45,21.53,21.4,21.42,84997.0,20.862,20.9398,20.8134,20.8328,84997.0
2022-08-15 12:20:00,21.43,21.45,21.38,21.43,40311.0,20.8425,20.862,20.7939,20.8425,40311.0
2022-08-15 12:25:00,21.44,21.48,21.43,21.45,19910.0,20.8523,20.8912,20.8425,20.862,19910.0
2022-08-15 12:30:00,21.45,21.47,21.41,21.46,17116.0,20.862,20.8815,20.8231,20.8717,17116.0
2022-08-15 12:35:00,21.45,21.46,21.38,21.38,32903.0,20.862,20.8717,20.7939,20.7939,32903.0
2022-08-15 12:40:00,21.39,21.43,21.35,21.43,33192.0,20.8036,20.8425,20.7647,20.8425,33192.0
2022-08-15 12:45:00,21.43,21.52,21.42,21.49,44187.0,20.8425,20.9301,20.8328,20.9009,44187.0
2022-08-15 12:50:00,21.46,21.54,21.45,21.52,18823.0,20.8717,20.9495,20.862,20.9301,18823.0
2022-08-15 12:55:00,21.51,21.62,21.5,21.6,127549.0,20.9204,21.0273,20.9106,21.0079,127549.0
2022-08-15 13:00:00,21.6,21.6,21.51,21.58,30441.0,21.0079,21.0079,20.9204,20.9884,30441.0
2022-08-15 13:05:00,21.59,21.67,21.58,21.65,83514.0,20.9982,21.076,20.9884,21.0565,83514.0
2022-08-15 13:10:00,21.66,21.74,21.66,21.68,77605.0,21.0662,21.144,21.0662,21.0857,77605.0
2022-08-15 13:15:00,21.67,21.73,21.66,21.68,27575.0,21.076,21.1343,21.0662,21.0857,27575.0
2022-08-15 13:20:00,21.68,21.68,21.62,21.66,31479.0,21.0857,21.0857,21.0273,21.0662,31479.0
2022-08-15 13:25:00,21.66,21.68,21.6,21.6,28402.0,21.0662,21.0857,21.0079,21.0079,28402.0
2022-08-15 13:30:00,21.6,21.64,21.51,21.52,49019.0,21.0079,21.0468,20.9204,20.9301,49019.0
2022-08-15 13:35:00,21.53,21.56,21.43,21.43,28602.0,20.9398,20.969,20.8425,20.8425,28602.0
2022-08-15 13:40:00,21.46,21.47,21.42,21.43,27400.0,20.8717,20.8815,20.8328,20.8425,27400.0
2022-08-15 13:45:00,21.43,21.44,21.41,21.43,26785.0,20.8425,20.8523,20.8231,20.8425,26785.0
2022-08-15 13:50:00,21.43,21.47,21.39,21.46,43260.0,20.8425,20.8815,20.8036,20.8717,43260.0
2022-08-15 13:55:00,21.47,21.51,21.45,21.51,28595.0,20.8815,20.9204,20.862,20.9204,28595.0
2022-08-15 14:00:00,21.51,21.51,21.44,21.49,18580.0,20.9204,20.9204,20.8523,20.9009,18580.0
2022-08-15 14:05:00,21.48,21.5,21.38,21.39,128444.0,20.8912,20.9106,20.7939,20.8036,128444.0
2022-08-15 14:10:00,21.39,21.42,21.38,21.39,25835.0,20.8036,20.8328,20.7939,20.8036,25835.0
2022-08-15 14:15:00,21.41,21.46,21.41,21.41,25819.0,20.8231,20.8717,20.8231,20.8231,25819.0
2022-08-15 14:20:00,21.41,21.44,21.34,21.41,36054.0,20.8231,20.8523,20.755,20.8231,36054.0
2022-08-15 14:25:00,21.4,21.43,21.37,21.43,13581.0,20.8134,20.8425,20.7842,20.8425,13581.0
2022-08-15 14:30:00,21.44,21.55,21.42,21.51,33961.0,20.8523,20.9593,20.8328,20.9204,33961.0
2022-08-15 14:35:00,21.52,21.6,21.51,21.58,36585.0,20.9301,21.0079,20.9204,20.9884,36585.0
2022-08-15 14:40:00,21.57,21.58,21.55,21.57,20954.0,20.9787,20.9884,20.9593,20.9787,20954.0
2022-08-15 14:45:00,21.56,21.6,21.55,21.6,18956.0,20.969,21.0079,20.9593,21.0079,18956.0
2022-08-15 14:50:00,21.6,21.62,21.57,21.59,29996.0,21.0079,21.0273,20.9787,20.9982,29996.0
2022-08-15 14:55:00,21.59,21.66,21.59,21.65,82889.0,20.9982,21.0662,20.9982,21.0565,82889.0
2022-08-15 15:00:00,21.64,21.69,21.63,21.68,37868.0,21.0468,21.0954,21.0371,21.0857,37868.0
2022-08-15 15:05:00,21.68,21.75,21.68,21.74,137830.0,21.0857,21.1538,21.0857,21.144,137830.0
2022-08-15 15:10:00,21.74,21.85,21.69,21.83,96675.0,21.144,21.251,21.0954,21.2316,96675.0
2022-08-15 15:15:00,21.84,21.92,21.84,21.91,117742.0,21.2413,21.3191,21.2413,21.3094,117742.0
2022-08-15 15:20:00,21.91,21.95,21.91,21.92,96266.0,21.3094,21.3483,21.3094,21.3191,96266.0
2022-08-15 15:25:00,21.91,21.93,21.86,21.93,75148.0,21.3094,21.3288,21.2608,21.3288,75148.0
2022-08-15 15:30:00,21.92,21.92,21.82,21.89,45968.0,21.3191,21.3191,21.2219,21.2899,45968.0
2022-08-15 15:35:00,21.88,21.89,21.83,21.87,51310.0,21.2802,21.2899,21.2316,21.2705,51310.0
2022-08-15 15:40:00,21.86,21.89,21.82,21.86,38419.0,21.2608,21.2899,21.2219,21.2608,38419.0
2022-08-15 15:45:00,21.86,21.93,21.86,21.93,68619.0,21.2608,21.3288,21.2608,21.3288,68619.0
2022-08-15 15:50:00,21.94,21.96,21.79,21.82,143444.0,21.3386,21.358,21.1927,21.2219,143444.0
2022-08-15 15:55:00,21.81,21.84,21.72,21.76,442810.0,21.2121,21.2413,21.1246,21.1635,442810.0
2022-08-16 09:30:00,21.48,21.57,21.32,21.51,430477.0,20.8912,20.9787,20.7356,20.9204,430477.0
2022-08-16 09:35:00,21.5,21.61,21.13,21.16,191547.0,20.9106,21.0176,20.5508,20.5799,191547.0
2022-08-16 09:40:00,21.16,21.2,21.02,21.04,169642.0,20.5799,20.6189,20.4438,20.4632,169642.0
2022-08-16 09:45:00,21.03,21.06,20.87,20.87,232450.0,20.4535,20.4827,20.2979,20.2979,232450.0
2022-08-16 09:50:00,20.87,20.97,20.71,20.96,231615.0,20.2979,20.3952,20.1423,20.3854,231615.0
2022-08-16 09:55:00,20.97,21.09,20.93,21.03,151881.0,20.3952,20.5119,20.3563,20.4535,151881.0
2022-08-16 10:00:00,21.02,21.02,20.71,20.86,189287.0,20.4438,20.4438,20.1423,20.2882,189287.0
2022-08-16 10:05:00,20.86,20.94,20.74,20.84,140825.0,20.2882,20.366,20.1715,20.2687,140825.0
2022-08-16 10:10:00,20.84,21.01,20.82,20.87,108369.0,20.2687,20.4341,20.2493,20.2979,108369.0
2022-08-16 10:15:00,20.86,20.91,20.73,20.88,88250.0,20.2882,20.3368,20.1617,20.3076,88250.0
2022-08-16 10:20:00,20.88,20.91,20.79,20.84,80450.0,20.3076,20.3368,20.2201,20.2687,80450.0
2022-08-16 10:25:00,20.84,20.84,20.73,20.81,83611.0,20.2687,20.2687,20.1617,20.2395,83611.0
2022-08-16 10:30:00,20.78,20.78,20.4,20.41,327317.0,20.2104,20.2104,19.8408,19.8505,327317.0
2022-08-16 10:35:00,20.42,20.62,20.41,20.57,103957.0,19.8602,20.0548,19.8505,20.0061,103957.0
2022-08-16 10:40:00,20.57,20.84,20.53,20.81,136595.0,20.0061,20.2687,19.9672,20.2395,136595.0
2022-08-16 10:45:00,20.81,20.93,20.78,20.93,113353.0,20.2395,20.3563,20.2104,20.3563,113353.0
2022-08-16 10:50:00,20.92,21.04,20.8,20.83,142070.0,20.3465,20.4632,20.2298,20.259,142070.0
2022-08-16 10:55:00,20.86,20.89,20.68,20.77,89414.0,20.2882,20.3174,20.1131,20.2006,89414.0
2022-08-16 11:00:00,20.74,20.89,20.7,20.7,45956.0,20.1715,20.3174,20.1326,20.1326,45956.0
2022-08-16 11:05:00,20.72,20.8,20.71,20.71,43905.0,20.152,20.2298,20.1423,20.1423,43905.0
2022-08-16 11:10:00,20.74,20.98,20.74,20.98,91553.0,20.1715,20.4049,20.1715,20.4049,91553.0
2022-08-16 11:15:00,20.98,21.12,20.98,21.11,110088.0,20.4049,20.541,20.4049,20.5313,110088.0
2022-08-16 11:20:00,21.11,21.11,21.01,21.01,40636.0,20.5313,20.5313,20.4341,20.4341,40636.0
2022-08-16 11:25:00,21.01,21.16,20.99,21.16,94612.0,20.4341,20.5799,20.4146,20.5799,94612.0
2022-08-16 11:30:00,21.16,21.29,21.14,21.23,142307.0,20.5799,20.7064,20.5605,20.648,142307.0
2022-08-16 11:35:00,21.23,21.28,21.17,21.27,68378.0,20.648,20.6967,20.5897,20.6869,68378.0
2022-08-16 11:40:00,21.27,21.3,21.21,21.27,37912.0,20.6869,20.7161,20.6286,20.6869,37912.0
2022-08-16 11:45:00,21.27,21.29,21.2,21.2,87807.0,20.6869,20.7064,20.6189,20.6189,87807.0
2022-08-16 11:50:00,21.2,21.33,21.19,21.33,93378.0,20.6189,20.7453,20.6091,20.7453,93378.0
2022-08-16 11:55:00,21.34,21.4,21.28,21.38,80745.0,20.755,20.8134,20.6967,20.7939,80745.0
2022-08-16 12:00:00,21.38,21.4,21.29,21.29,49835.0,20.7939,20.8134,20.7064,20.7064,49835.0
2022-08-16 12:05:00,21.3,21.38,21.29,21.3,33014.0,20.7161,20.7939,20.7064,20.7161,33014.0
2022-08-16 12:10:00,21.3,21.42,21.28,21.41,80553.0,20.7161,20.8328,20.6967,20.8231,80553.0
2022-08-16 12:15:00,21.41,21.46,21.39,21.44,41257.0,20.8231,20.8717,20.8036,20.8523,41257.0
2022-08-16 12:20:00,21.43,21.43,21.33,21.43,25625.0,20.8425,20.8425,20.7453,20.8425,25625.0
2022-08-16 12:25:00,21.42,21.42,21.28,21.29,48780.0,20.8328,20.8328,20.6967,20.7064,48780.0
2022-08-16 12:30:00,21.27,21.35,21.24,21.3,47270.0,20.6869,20.7647,20.6578,20.7161,47270.0
2022-08-16 12:35:00,21.3,21.34,21.26,21.26,23607.0,20.7161,20.755,20.6772,20.6772,23607.0
2022-08-16 12:40:00,21.26,21.29,21.14,21.15,61108.0,20.6772,20.7064,20.5605,20.5702,61108.0
2022-08-16 12:45:00,21.15,21.19,21.13,21.15,15872.0,20.5702,20.6091,20.5508,20.5702,15872.0
2022-08-16 12:50:00,21.15,21.23,21.11,21.2,34290.0,20.5702,20.648,20.5313,20.6189,34290.0
2022-08-16 12:55:00,21.21,21.27,21.2,21.24,26461.0,20.6286,20.6869,20.6189,20.6578,26461.0
2022-08-16 13:00:00,21.25,21.31,21.22,21.27,22294.0,20.6675,20.7258,20.6383,20.6869,22294.0
2022-08-16 13:05:00,21.26,21.33,21.26,21.32,13393.0,20.6772,20.7453,20.6772,20.7356,13393.0
2022-08-16 13:10:00,21.33,21.33,21.28,21.3,15313.0,20.7453,20.7453,20.6967,20.7161,15313.0
2022-08-16 13:15:00,21.28,21.35,21.28,21.31,15511.0,20.6967,20.7647,20.6967,20.7258,15511.0
2022-08-16 13:20:00,21.29,21.36,21.28,21.36,20953.0,20.7064,20.7745,20.6967,20.7745,20953.0
2022-08-16 13:25:00,21.35,21.36,21.31,21.31,16727.0,20.7647,20.7745,20.7258,20.7258,16727.0
2022-08-16 13:30:00,21.33,21.48,21.31,21.48,60125.0,20.7453,20.8912,20.7258,20.8912,60125.0
2022-08-16 13:35:00,21.46,21.61,21.45,21.58,192075.0,20.8717,21.0176,20.862,20.9884,192075.0
2022-08-16 13:40:00,21.59,21.59,21.54,21.58,44534.0,20.9982,20.9982,20.9495,20.9884,44534.0
2022-08-16 13:45:00,21.58,21.59,21.47,21.5,46677.0,20.9884,20.9982,20.8815,20.9106,46677.0
2022-08-16 13:50:00,21.48,21.53,21.47,21.52,17034.0,20.8912,20.9398,20.8815,20.9301,17034.0
2022-08-16 13:55:00,21.52,21.55,21.46,21.55,130830.0,20.9301,20.9593,20.8717,20.9593,130830.0
2022-08-16 14:00:00,21.54,21.64,21.53,21.58,72854.0,20.9495,21.0468,20.9398,20.9884,72854.0
2022-08-16 14:05:00,21.58,21.66,21.57,21.66,57345.0,20.9884,21.0662,20.9787,21.0662,57345.0
2022-08-16 14:10:00,21.65,21.74,21.65,21.69,94310.0,21.0565,21.144,21.0565,21.0954,94310.0
2022-08-16 14:15:00,21.69,21.7,21.66,21.66,29416.0,21.0954,21.1051,21.0662,21.0662,29416.0
2022-08-16 14:20:00,21.66,21.66,21.6,21.62,25756.0,21.0662,21.0662,21.0079,21.0273,25756.0
2022-08-16 14:25:00,21.61,21.63,21.52,21.56,32663.0,21.0176,21.0371,20.9301,20.969,32663.0
2022-08-16 14:30:00,21.56,21.56,21.43,21.43,43086.0,20.969,20.969,20.8425,20.8425,43086.0
2022-08-16 14:35:00,21.42,21.43,21.11,21.14,199562.0,20.8328,20.8425,20.5313,20.5605,199562.0
2022-08-16 14:40:00,21.14,21.14,21.01,21.04,78187.0,20.5605,20.5605,20.4341,20.4632,78187.0
2022-08-16 14:45:00,21.03,21.03,20.8,20.91,175388.0,20.4535,20.4535,20.2298,20.3368,175388.0
2022-08-16 14:50:00,20.93,20.96,20.87,20.91,45232.0,20.3563,20.3854,20.2979,20.3368,45232.0
2022-08-16 14:55:00,20.91,21.04,20.9,21.02,67780.0,20.3368,20.4632,20.3271,20.4438,67780.0
2022-08-16 15:00:00,21.01,21.07,20.83,20.85,58693.0,20.4341,20.4924,20.259,20.2784,58693.0
2022-08-16 15:05:00,20.86,21.01,20.86,20.92,46973.0,20.2882,20.4341,20.2882,20.3465,46973.0
2022-08-16 15:10:00,20.91,20.93,20.84,20.92,37923.0,20.3368,20.3563,20.2687,20.3465,37923.0
2022-08-16 15:15:00,20.91,20.97,20.86,20.97,31191.0,20.3368,20.3952,20.2882,20.3952,31191.0
2022-08-16 15:20:00,20.97,21.05,20.9,21.04,54729.0,20.3952,20.473,20.3271,20.4632,54729.0
2022-08-16 15:25:00,21.05,21.11,21.02,21.08,72021.0,20.473,20.5313,20.4438,20.5021,72021.0
2022-08-16 15:30:00,21.08,21.2,21.05,21.13,110305.0,20.5021,20.6189,20.473,20.5508,110305.0
2022-08-16 15:35:00,21.14,21.17,21.11,21.12,48573.0,20.5605,20.5897,20.5313,20.541,48573.0
2022-08-16 15:40:00,21.13,21.17,21.05,21.08,31036.0,20.5508,20.5897,20.473,20.5021,31036.0
2022-08-16 15:45:00,21.09,21.21,21.06,21.18,92002.0,20.5119,20.6286,20.4827,20.5994,92002.0
2022-08-16 15:50:00,21.19,21.27,21.06,21.06,185833.0,20.6091,20.6869,20.4827,20.4827,185833.0
2022-08-16 15:55:00,21.06,21.16,21.05,21.09,122479.0,20.4827,20.5799,20.473,20.5119,122479.0
2022-08-17 09:30:00,20.2,20.2,19.8,19.86,736265.0,19.6463,19.6463,19.2572,19.3156,736265.0
2022-08-17 09:35:00,19.85,20.13,19.84,19.9,225411.0,19.3059,19.5782,19.2961,19.3545,225411.0
2022-08-17 09:40:00,19.89,19.91,19.61,19.77,250674.0,19.3448,19.3642,19.0724,19.2281,250674.0
2022-08-17 09:45:00,19.76,19.83,19.66,19.71,115259.0,19.2183,19.2864,19.1211,19.1697,115259.0
2022-08-17 09:50:00,19.69,19.75,19.54,19.64,141865.0,19.1502,19.2086,19.0044,19.1016,141865.0
2022-08-17 09:55:00,19.65,19.79,19.64,19.73,84747.0,19.1113,19.2475,19.1016,19.1891,84747.0
2022-08-17 10:00:00,19.72,19.74,19.63,19.72,116310.0,19.1794,19.1989,19.0919,19.1794,116310.0
2022-08-17 10:05:00,19.74,19.91,19.67,19.67,167448.0,19.1989,19.3642,19.1308,19.1308,167448.0
2022-08-17 10:10:00,19.66,19.75,19.23,19.25,417146.0,19.1211,19.2086,18.7029,18.7223,417146.0
2022-08-17 10:15:00,19.25,19.33,19.11,19.25,329862.0,18.7223,18.8001,18.5861,18.7223,329862.0
2022-08-17 10:20:00,19.25,19.48,19.25,19.34,176060.0,18.7223,18.946,18.7223,18.8098,176060.0
2022-08-17 10:25:00,19.34,19.44,19.3,19.33,94410.0,18.8098,18.9071,18.7709,18.8001,94410.0
2022-08-17 10:30:00,19.32,19.34,19.13,19.24,143856.0,18.7904,18.8098,18.6056,18.7126,143856.0
2022-08-17 10:35:00,19.24,19.24,18.96,19.0,388903.0,18.7126,18.7126,18.4403,18.4792,388903.0
2022-08-17 10:40:00,19.02,19.27,19.01,19.2,142337.0,18.4986,18.7418,18.4889,18.6737,142337.0
2022-08-17 10:45:00,19.22,19.29,19.1,19.1,84799.0,18.6931,18.7612,18.5764,18.5764,84799.0
2022-08-17 10:50:00,19.09,19.11,18.88,18.88,178285.0,18.5667,18.5861,18.3625,18.3625,178285.0
2022-08-17 10:55:00,18.87,18.94,18.86,18.87,191700.0,18.3527,18.4208,18.343,18.3527,191700.0
2022-08-17 11:00:00,18.88,19.0,18.88,18.95,108580.0,18.3625,18.4792,18.3625,18.4305,108580.0
2022-08-17 11:05:00,18.95,18.98,18.79,18.86,130626.0,18.4305,18.4597,18.2749,18.343,130626.0
2022-08-17 11:10:00,18.86,18.98,18.8,18.8,128231.0,18.343,18.4597,18.2846,18.2846,128231.0
2022-08-17 11:15:00,18.81,18.99,18.71,18.98,125275.0,18.2944,18.4694,18.1971,18.4597,125275.0
2022-08-17 11:20:00,18.98,19.13,18.95,19.09,91146.0,18.4597,18.6056,18.4305,18.5667,91146.0
2022-08-17 11:25:00,19.09,19.09,18.9,18.98,77182.0,18.5667,18.5667,18.3819,18.4597,77182.0
2022-08-17 11:30:00,18.98,19.07,18.89,18.89,56233.0,18.4597,18.5472,18.3722,18.3722,56233.0
2022-08-17 11:35:00,18.88,18.94,18.86,18.94,67198.0,18.3625,18.4208,18.343,18.4208,67198.0
2022-08-17 11:40:00,18.93,18.96,18.76,18.77,62440.0,18.4111,18.4403,18.2457,18.2555,62440.0
2022-08-17 11:45:00,18.77,18.8,18.74,18.79,60680.0,18.2555,18.2846,18.2263,18.2749,60680.0
2022-08-17 11:50:00,18.77,18.82,18.72,18.77,37742.0,18.2555,18.3041,18.2068,18.2555,37742.0
2022-08-17 11:55:00,18.78,18.82,18.74,18.79,38858.0,18.2652,18.3041,18.2263,18.2749,38858.0
2022-08-17 12:00:00,18.8,18.92,18.8,18.9,41585.0,18.2846,18.4014,18.2846,18.3819,41585.0
2022-08-17 12:05:00,18.92,18.99,18.88,18.88,64870.0,18.4014,18.4694,18.3625,18.3625,64870.0
2022-08-17 12:10:00,18.87,18.87,18.75,18.8,99411.0,18.3527,18.3527,18.236,18.2846,99411.0
2022-08-17 12:15:00,18.8,18.88,18.77,18.86,74726.0,18.2846,18.3625,18.2555,18.343,74726.0
2022-08-17 12:20:00,18.86,18.98,18.86,18.96,37712.0,18.343,18.4597,18.343,18.4403,37712.0
2022-08-17 12:25:00,18.97,19.02,18.93,19.01,79482.0,18.45,18.4986,18.4111,18.4889,79482.0
2022-08-17 12:30:00,19.01,19.14,18.99,19.14,38995.0,18.4889,18.6153,18.4694,18.6153,38995.0
2022-08-17 12:35:00,19.14,19.25,19.13,19.19,109039.0,18.6153,18.7223,18.6056,18.664,109039.0
2022-08-17 12:40:00,19.18,19.22,19.13,19.18,91239.0,18.6542,18.6931,18.6056,18.6542,91239.0
2022-08-17 12:45:00,19.19,19.2,19.12,19.12,37470.0,18.664,18.6737,18.5959,18.5959,37470.0
2022-08-17 12:50:00,19.13,19.15,19.09,19.12,28295.0,18.6056,18.625,18.5667,18.5959,28295.0
2022-08-17 12:55:00,19.11,19.16,19.1,19.14,32134.0,18.5861,18.6348,18.5764,18.6153,32134.0
2022-08-17 13:00:00,19.14,19.17,19.01,19.1,89527.0,18.6153,18.6445,18.4889,18.5764,89527.0
2022-08-17 13:05:00,19.13,19.16,19.05,19.05,30553.0,18.6056,18.6348,18.5278,18.5278,30553.0
2022-08-17 13:10:00,19.06,19.13,19.06,19.11,23781.0,18.5375,18.6056,18.5375,18.5861,23781.0
2022-08-17 13:15:00,19.11,19.16,19.05,19.05,56916.0,18.5861,18.6348,18.5278,18.5278,56916.0
2022-08-17 13:20:00,19.05,19.11,19.05,19.07,36193.0,18.5278,18.5861,18.5278,18.5472,36193.0
2022-08-17 13:25:00,19.06,19.23,19.06,19.22,57489.0,18.5375,18.7029,18.5375,18.6931,57489.0
2022-08-17 13:30:00,19.22,19.28,19.11,19.13,83432.0,18.6931,18.7515,18.5861,18.6056,83432.0
2022-08-17 13:35:00,19.14,19.22,19.11,19.22,33737.0,18.6153,18.6931,18.5861,18.6931,33737.0
2022-08-17 13:40:00,19.2,19.25,19.19,19.2,56937.0,18.6737,18.7223,18.664,18.6737,56937.0
2022-08-17 13:45:00,19.21,19.24,19.19,19.21,19179.0,18.6834,18.7126,18.664,18.6834,19179.0
2022-08-17 13:50:00,19.21,19.32,19.21,19.24,54576.0,18.6834,18.7904,18.6834,18.7126,54576.0
2022-08-17 13:55:00,19.24,19.26,19.21,19.24,23291.0,18.7126,18.732,18.6834,18.7126,23291.0
2022-08-17 14:00:00,19.24,19.62,19.17,19.4,269316.0,18.7126,19.0822,18.6445,18.8682,269316.0
2022-08-17 14:05:00,19.42,19.6,19.22,19.54,165746.0,18.8876,19.0627,18.6931,19.0044,165746.0
2022-08-17 14:10:00,19.53,19.72,19.45,19.72,159580.0,18.9946,19.1794,18.9168,19.1794,159580.0
2022-08-17 14:15:00,19.73,19.78,19.59,19.7,199180.0,19.1891,19.2378,19.053,19.16,199180.0
2022-08-17 14:20:00,19.68,19.71,19.53,19.64,101167.0,19.1405,19.1697,18.9946,19.1016,101167.0
2022-08-17 14:25:00,19.64,19.84,19.57,19.82,115486.0,19.1016,19.2961,19.0335,19.2767,115486.0
2022-08-17 14:30:00,19.82,19.93,19.75,19.88,163955.0,19.2767,19.3837,19.2086,19.335,163955.0
2022-08-17 14:35:00,19.88,20.07,19.88,20.07,166603.0,19.335,19.5198,19.335,19.5198,166603.0
2022-08-17 14:40:00,20.07,20.07,19.79,19.79,127447.0,19.5198,19.5198,19.2475,19.2475,127447.0
2022-08-17 14:45:00,19.79,19.86,19.72,19.8,48649.0,19.2475,19.3156,19.1794,19.2572,48649.0
2022-08-17 14:50:00,19.8,19.86,19.73,19.78,40970.0,19.2572,19.3156,19.1891,19.2378,40970.0
2022-08-17 14:55:00,19.74,19.89,19.73,19.78,61086.0,19.1989,19.3448,19.1891,19.2378,61086.0
2022-08-17 15:00:00,19.77,19.89,19.77,19.88,56936.0,19.2281,19.3448,19.2281,19.335,56936.0
2022-08-17 15:05:00,19.89,19.95,19.79,19.81,81765.0,19.3448,19.4031,19.2475,19.267,81765.0
2022-08-17 15:10:00,19.8,19.82,19.5,19.56,215706.0,19.2572,19.2767,18.9655,19.0238,215706.0
2022-08-17 15:15:00,19.56,19.59,19.49,19.5,68073.0,19.0238,19.053,18.9557,18.9655,68073.0
2022-08-17 15:20:00,19.49,19.64,19.43,19.63,127591.0,18.9557,19.1016,18.8974,19.0919,127591.0
2022-08-17 15:25:00,19.62,19.7,19.6,19.69,141845.0,19.0822,19.16,19.0627,19.1502,141845.0
2022-08-17 15:30:00,19.69,19.69,19.56,19.6,136857.0,19.1502,19.1502,19.0238,19.0627,136857.0
2022-08-17 15:35:00,19.59,19.67,19.57,19.63,115267.0,19.053,19.1308,19.0335,19.0919,115267.0
2022-08-17 15:40:00,19.63,19.7,19.63,19.69,62705.0,19.0919,19.16,19.0919,19.1502,62705.0
2022-08-17 15:45:00,19.69,19.69,19.57,19.62,96865.0,19.1502,19.1502,19.0335,19.0822,96865.0
2022-08-17 15:50:00,19.64,19.75,19.61,19.66,148574.0,19.1016,19.2086,19.0724,19.1211,148574.0
2022-08-17 15:55:00,19.65,19.65,19.47,19.51,187379.0,19.1113,19.1113,18.9363,18.9752,187379.0
2022-08-18 09:30:00,19.72,19.91,19.5,19.53,396643.0,19.1794,19.3642,18.9655,18.9946,396643.0
2022-08-18 09:35:00,19.51,20.17,19.51,20.14,256964.0,18.9752,19.6171,18.9752,19.5879,256964.0
2022-08-18 09:40:00,20.15,20.43,20.07,20.4,248057.0,19.5976,19.87,19.5198,19.8408,248057.0
2022-08-18 09:45:00,20.41,20.42,20.09,20.1,187978.0,19.8505,19.8602,19.5393,19.549,187978.0
2022-08-18 09:50:00,20.09,20.41,20.06,20.24,160388.0,19.5393,19.8505,19.5101,19.6852,160388.0
2022-08-18 09:55:00,20.23,20.32,20.07,20.14,93337.0,19.6754,19.763,19.5198,19.5879,93337.0
2022-08-18 10:00:00,20.15,20.15,19.95,20.14,179736.0,19.5976,19.5976,19.4031,19.5879,179736.0
2022-08-18 10:05:00,20.14,20.3,20.08,20.21,205427.0,19.5879,19.7435,19.5296,19.656,205427.0
2022-08-18 10:10:00,20.21,20.22,20.04,20.15,94404.0,19.656,19.6657,19.4907,19.5976,94404.0
2022-08-18 10:15:00,20.15,20.34,20.13,20.34,119763.0,19.5976,19.7824,19.5782,19.7824,119763.0
2022-08-18 10:20:00,20.34,20.53,20.34,20.47,183901.0,19.7824,19.9672,19.7824,19.9089,183901.0
2022-08-18 10:25:00,20.45,20.45,20.31,20.36,159047.0,19.8894,19.8894,19.7533,19.8019,159047.0
2022-08-18 10:30:00,20.38,20.43,20.26,20.41,87874.0,19.8213,19.87,19.7046,19.8505,87874.0
2022-08-18 10:35:00,20.41,20.5,20.36,20.5,132543.0,19.8505,19.938,19.8019,19.938,132543.0
2022-08-18 10:40:00,20.49,20.72,20.48,20.71,213526.0,19.9283,20.152,19.9186,20.1423,213526.0
2022-08-18 10:45:00,20.71,20.94,20.67,20.94,190683.0,20.1423,20.366,20.1034,20.366,190683.0
2022-08-18 10:50:00,20.95,21.02,20.82,20.89,208328.0,20.3757,20.4438,20.2493,20.3174,208328.0
2022-08-18 10:55:00,20.9,20.96,20.86,20.93,147278.0,20.3271,20.3854,20.2882,20.3563,147278.0
2022-08-18 11:00:00,20.95,21.05,20.8,20.83,160506.0,20.3757,20.473,20.2298,20.259,160506.0
2022-08-18 11:05:00,20.83,20.93,20.75,20.93,85319.0,20.259,20.3563,20.1812,20.3563,85319.0
2022-08-18 11:10:00,20.94,21.08,20.93,21.08,121668.0,20.366,20.5021,20.3563,20.5021,121668.0
2022-08-18 11:15:00,21.07,21.16,20.95,20.99,143282.0,20.4924,20.5799,20.3757,20.4146,143282.0
2022-08-18 11:20:00,21.0,21.14,20.97,21.14,134402.0,20.4243,20.5605,20.3952,20.5605,134402.0
2022-08-18 11:25:00,21.14,21.14,21.06,21.11,89810.0,20.5605,20.5605,20.4827,20.5313,89810.0
2022-08-18 11:30:00,21.12,21.22,21.07,21.2,145472.0,20.541,20.6383,20.4924,20.6189,145472.0
2022-08-18 11:35:00,21.2,21.22,21.16,21.18,125086.0,20.6189,20.6383,20.5799,20.5994,125086.0
2022-08-18 11:40:00,21.18,21.27,21.05,21.14,105436.0,20.5994,20.6869,20.473,20.5605,105436.0
2022-08-18 11:45:00,21.14,21.21,21.1,21.18,88532.0,20.5605,20.6286,20.5216,20.5994,88532.0
2022-08-18 11:50:00,21.19,21.22,21.15,21.2,93175.0,20.6091,20.6383,20.5702,20.6189,93175.0
2022-08-18 11:55:00,21.2,21.31,21.2,21.22,183655.0,20.6189,20.7258,20.6189,20.6383,183655.0
2022-08-18 12:00:00,21.23,21.29,21.18,21.27,84358.0,20.648,20.7064,20.5994,20.6869,84358.0
2022-08-18 12:05:00,21.27,21.35,21.24,21.24,116606.0,20.6869,20.7647,20.6578,20.6578,116606.0
2022-08-18 12:10:00,21.24,21.25,21.14,21.18,93571.0,20.6578,20.6675,20.5605,20.5994,93571.0
2022-08-18 12:15:00,21.17,21.18,21.11,21.18,86949.0,20.5897,20.5994,20.5313,20.5994,86949.0
2022-08-18 12:20:00,21.17,21.17,20.9,20.91,153075.0,20.5897,20.5897,20.3271,20.3368,153075.0
2022-08-18 12:25:00,20.9,20.95,20.89,20.95,97467.0,20.3271,20.3757,20.3174,20.3757,97467.0
2022-08-18 12:30:00,20.97,20.99,20.89,20.99,41699.0,20.3952,20.4146,20.3174,20.4146,41699.0
2022-08-18 12:35:00,20.99,20.99,20.84,20.88,61195.0,20.4146,20.4146,20.2687,20.3076,61195.0
2022-08-18 12:40:00,20.88,20.88,20.68,20.68,123395.0,20.3076,20.3076,20.1131,20.1131,123395.0
2022-08-18 12:45:00,20.68,20.84,20.68,20.79,74597.0,20.1131,20.2687,20.1131,20.2201,74597.0
2022-08-18 12:50:00,20.8,20.86,20.8,20.85,81511.0,20.2298,20.2882,20.2298,20.2784,81511.0
2022-08-18 12:55:00,20.86,20.97,20.79,20.91,121915.0,20.2882,20.3952,20.2201,20.3368,121915.0
2022-08-18 13:00:00,20.91,20.96,20.79,20.81,42541.0,20.3368,20.3854,20.2201,20.2395,42541.0
2022-08-18 13:05:00,20.82,21.05,20.82,21.05,98055.0,20.2493,20.473,20.2493,20.473,98055.0
2022-08-18 13:10:00,21.06,21.09,20.93,20.94,60229.0,20.4827,20.5119,20.3563,20.366,60229.0
2022-08-18 13:15:00,20.95,21.09,20.92,21.09,33908.0,20.3757,20.5119,20.3465,20.5119,33908.0
2022-08-18 13:20:00,21.08,21.14,21.02,21.06,39323.0,20.5021,20.5605,20.4438,20.4827,39323.0
2022-08-18 13:25:00,21.08,21.15,21.03,21.12,58595.0,20.5021,20.5702,20.4535,20.541,58595.0
2022-08-18 13:30:00,21.13,21.18,21.1,21.12,108019.0,20.5508,20.5994,20.5216,20.541,108019.0
2022-08-18 13:35:00,21.13,21.23,21.13,21.23,73594.0,20.5508,20.648,20.5508,20.648,73594.0
2022-08-18 13:40:00,21.22,21.23,21.18,21.18,45335.0,20.6383,20.648,20.5994,20.5994,45335.0
2022-08-18 13:45:00,21.18,21.19,21.15,21.17,43326.0,20.5994,20.6091,20.5702,20.5897,43326.0
2022-08-18 13:50:00,21.16,21.23,21.16,21.2,29695.0,20.5799,20.648,20.5799,20.6189,29695.0
2022-08-18 13:55:00,21.19,21.19,21.11,21.14,25889.0,20.6091,20.6091,20.5313,20.5605,25889.0
2022-08-18 14:00:00,21.13,21.14,21.06,21.09,80307.0,20.5508,20.5605,20.4827,20.5119,80307.0
2022-08-18 14:05:00,21.1,21.15,21.07,21.15,31175.0,20.5216,20.5702,20.4924,20.5702,31175.0
2022-08-18 14:10:00,21.14,21.16,21.07,21.12,53973.0,20.5605,20.5799,20.4924,20.541,53973.0
2022-08-18 14:15:00,21.13,21.16,21.09,21.11,27744.0,20.5508,20.5799,20.5119,20.5313,27744.0
2022-08-18 14:20:00,21.1,21.1,21.04,21.05,32255.0,20.5216,20.5216,20.4632,20.473,32255.0
2022-08-18 14:25:00,21.06,21.06,20.98,21.0,42898.0,20.4827,20.4827,20.4049,20.4243,42898.0
2022-08-18 14:30:00,20.99,20.99,20.93,20.94,40632.0,20.4146,20.4146,20.3563,20.366,40632.0
2022-08-18 14:35:00,20.93,20.95,20.9,20.9,22421.0,20.3563,20.3757,20.3271,20.3271,22421.0
2022-08-18 14:40:00,20.89,20.98,20.88,20.98,35617.0,20.3174,20.4049,20.3076,20.4049,35617.0
2022-08-18 14:45:00,20.98,20.98,20.93,20.96,10507.0,20.4049,20.4049,20.3563,20.3854,10507.0
2022-08-18 14:50:00,20.95,21.06,20.91,21.05,65017.0,20.3757,20.4827,20.3368,20.473,65017.0
2022-08-18 14:55:00,21.05,21.05,20.99,21.0,33401.0,20.473,20.473,20.4146,20.4243,33401.0
2022-08-18 15:00:00,20.97,20.98,20.92,20.95,29667.0,20.3952,20.4049,20.3465,20.3757,29667.0
2022-08-18 15:05:00,20.97,21.03,20.96,20.98,50762.0,20.3952,20.4535,20.3854,20.4049,50762.0
2022-08-18 15:10:00,20.98,21.02,20.94,20.98,27652.0,20.4049,20.4438,20.366,20.4049,27652.0
2022-08-18 15:15:00,21.0,21.11,20.98,21.11,49983.0,20.4243,20.5313,20.4049,20.5313,49983.0
2022-08-18 15:20:00,21.1,21.12,21.02,21.11,60593.0,20.5216,20.541,20.4438,20.5313,60593.0
2022-08-18 15:25:00,21.11,21.15,21.08,21.14,95890.0,20.5313,20.5702,20.5021,20.5605,95890.0
2022-08-18 15:30:00,21.14,21.15,21.07,21.15,38901.0,20.5605,20.5702,20.4924,20.5702,38901.0
2022-08-18 15:35:00,21.14,21.15,21.11,21.11,50179.0,20.5605,20.5702,20.5313,20.5313,50179.0
2022-08-18 15:40:00,21.11,21.11,21.05,21.08,33237.0,20.5313,20.5313,20.473,20.5021,33237.0
2022-08-18 15:45:00,21.07,21.11,21.06,21.1,132334.0,20.4924,20.5313,20.4827,20.5216,132334.0
2022-08-18 15:50:00,21.08,21.08,20.85,20.93,114576.0,20.5021,20.5021,20.2784,20.3563,114576.0
2022-08-18 15:55:00,20.93,20.93,20.88,20.91,78671.0,20.3563,20.3563,20.3076,20.3368,78671.0
2022-08-19 09:30:00,20.1,20.37,19.92,20.04,500393.0,19.549,19.8116,19.3739,19.4907,500393.0
2022-08-19 09:35:00,20.05,20.06,19.88,20.05,158845.0,19.5004,19.5101,19.335,19.5004,158845.0
2022-08-19 09:40:00,20.03,20.08,19.73,19.74,136553.0,19.4809,19.5296,19.1891,19.1989,136553.0
2022-08-19 09:45:00,19.73,19.78,19.44,19.47,288046.0,19.1891,19.2378,18.9071,18.9363,288046.0
2022-08-19 09:50:00,19.47,19.6,19.39,19.46,267615.0,18.9363,19.0627,18.8585,18.9266,267615.0
2022-08-19 09:55:00,19.48,19.64,19.39,19.53,188556.0,18.946,19.1016,18.8585,18.9946,188556.0
2022-08-19 10:00:00,19.51,19.66,19.41,19.6,182500.0,18.9752,19.1211,18.8779,19.0627,182500.0
2022-08-19 10:05:00,19.61,19.66,19.47,19.48,116113.0,19.0724,19.1211,18.9363,18.946,116113.0
2022-08-19 10:10:00,19.48,19.57,19.4,19.44,85236.0,18.946,19.0335,18.8682,18.9071,85236.0
2022-08-19 10:15:00,19.43,19.52,19.38,19.45,165083.0,18.8974,18.9849,18.8487,18.9168,165083.0
2022-08-19 10:20:00,19.45,19.59,19.4,19.44,115618.0,18.9168,19.053,18.8682,18.9071,115618.0
2022-08-19 10:25:00,19.45,19.47,19.35,19.42,81064.0,18.9168,18.9363,18.8196,18.8876,81064.0
2022-08-19 10:30:00,19.42,19.52,19.27,19.27,145854.0,18.8876,18.9849,18.7418,18.7418,145854.0
2022-08-19 10:35:00,19.29,19.34,19.25,19.3,77642.0,18.7612,18.8098,18.7223,18.7709,77642.0
2022-08-19 10:40:00,19.3,19.38,19.22,19.34,97059.0,18.7709,18.8487,18.6931,18.8098,97059.0
2022-08-19 10:45:00,19.33,19.43,19.33,19.41,136080.0,18.8001,18.8974,18.8001,18.8779,136080.0
2022-08-19 10:50:00,19.39,19.39,19.17,19.19,135607.0,18.8585,18.8585,18.6445,18.664,135607.0
2022-08-19 10:55:00,19.18,19.21,19.14,19.16,85026.0,18.6542,18.6834,18.6153,18.6348,85026.0
2022-08-19 11:00:00,19.16,19.26,19.16,19.2,74364.0,18.6348,18.732,18.6348,18.6737,74364.0
2022-08-19 11:05:00,19.2,19.25,19.15,19.16,96484.0,18.6737,18.7223,18.625,18.6348,96484.0
2022-08-19 11:10:00,19.16,19.19,19.1,19.16,111405.0,18.6348,18.664,18.5764,18.6348,111405.0
2022-08-19 11:15:00,19.17,19.24,19.14,19.24,33737.0,18.6445,18.7126,18.6153,18.7126,33737.0
2022-08-19 11:20:00,19.25,19.38,19.25,19.36,105936.0,18.7223,18.8487,18.7223,18.8293,105936.0
2022-08-19 11:25:00,19.36,19.37,19.17,19.32,134942.0,18.8293,18.839,18.6445,18.7904,134942.0
2022-08-19 11:30:00,19.34,19.35,19.2,19.26,85729.0,18.8098,18.8196,18.6737,18.732,85729.0
2022-08-19 11:35:00,19.25,19.31,19.21,19.24,59180.0,18.7223,18.7807,18.6834,18.7126,59180.0
2022-08-19 11:40:00,19.26,19.33,19.23,19.25,63062.0,18.732,18.8001,18.7029,18.7223,63062.0
2022-08-19 11:45:00,19.25,19.48,19.23,19.41,119451.0,18.7223,18.946,18.7029,18.8779,119451.0
2022-08-19 11:50:00,19.41,19.44,19.32,19.34,85260.0,18.8779,18.9071,18.7904,18.8098,85260.0
2022-08-19 11:55:00,19.34,19.34,19.27,19.29,59020.0,18.8098,18.8098,18.7418,18.7612,59020.0
2022-08-19 12:00:00,19.28,19.31,19.23,19.27,70406.0,18.7515,18.7807,18.7029,18.7418,70406.0
2022-08-19 12:05:00,19.27,19.3,19.21,19.21,38195.0,18.7418,18.7709,18.6834,18.6834,38195.0
2022-08-19 12:10:00,19.22,19.34,19.21,19.3,40344.0,18.6931,18.8098,18.6834,18.7709,40344.0
2022-08-19 12:15:00,19.32,19.42,19.32,19.36,76327.0,18.7904,18.8876,18.7904,18.8293,76327.0
2022-08-19 12:20:00,19.36,19.41,19.35,19.39,23736.0,18.8293,18.8779,18.8196,18.8585,23736.0
2022-08-19 12:25:00,19.39,19.39,19.28,19.32,37199.0,18.8585,18.8585,18.7515,18.7904,37199.0
2022-08-19 12:30:00,19.3,19.35,19.26,19.34,41739.0,18.7709,18.8196,18.732,18.8098,41739.0
2022-08-19 12:35:00,19.33,19.45,19.33,19.45,77432.0,18.8001,18.9168,18.8001,18.9168,77432.0
2022-08-19 12:40:00,19.45,19.45,19.38,19.44,66648.0,18.9168,18.9168,18.8487,18.9071,66648.0
2022-08-19 12:45:00,19.43,19.48,19.35,19.35,66915.0,18.8974,18.946,18.8196,18.8196,66915.0
2022-08-19 12:50:00,19.36,19.4,19.35,19.38,53017.0,18.8293,18.8682,18.8196,18.8487,53017.0
2022-08-19 12:55:00,19.41,19.47,19.4,19.41,60426.0,18.8779,18.9363,18.8682,18.8779,60426.0
2022-08-19 13:00:00,19.41,19.47,19.41,19.45,43934.0,18.8779,18.9363,18.8779,18.9168,43934.0
2022-08-19 13:05:00,19.45,19.45,19.32,19.36,88335.0,18.9168,18.9168,18.7904,18.8293,88335.0
2022-08-19 13:10:00,19.35,19.36,19.25,19.28,50200.0,18.8196,18.8293,18.7223,18.7515,50200.0
2022-08-19 13:15:00,19.29,19.32,19.23,19.23,74877.0,18.7612,18.7904,18.7029,18.7029,74877.0
2022-08-19 13:20:00,19.23,19.23,19.11,19.13,96863.0,18.7029,18.7029,18.5861,18.6056,96863.0
2022-08-19 13:25:00,19.13,19.13,19.04,19.04,90450.0,18.6056,18.6056,18.5181,18.5181,90450.0
2022-08-19 13:30:00,19.03,19.03,18.89,18.95,228161.0,18.5083,18.5083,18.3722,18.4305,228161.0
2022-08-19 13:35:00,18.95,18.95,18.91,18.94,38260.0,18.4305,18.4305,18.3916,18.4208,38260.0
2022-08-19 13:40:00,18.95,19.03,18.95,19.02,38127.0,18.4305,18.5083,18.4305,18.4986,38127.0
2022-08-19 13:45:00,19.01,19.04,19.0,19.03,63399.0,18.4889,18.5181,18.4792,18.5083,63399.0
2022-08-19 13:50:00,19.04,19.14,19.03,19.14,73630.0,18.5181,18.6153,18.5083,18.6153,73630.0
2022-08-19 13:55:00,19.12,19.17,19.1,19.15,45318.0,18.5959,18.6445,18.5764,18.625,45318.0
2022-08-19 14:00:00,19.14,19.19,19.11,19.16,50632.0,18.6153,18.664,18.5861,18.6348,50632.0
2022-08-19 14:05:00,19.16,19.17,19.11,19.15,56887.0,18.6348,18.6445,18.5861,18.625,56887.0
2022-08-19 14:10:00,19.15,19.16,19.04,19.04,68401.0,18.625,18.6348,18.5181,18.5181,68401.0
2022-08-19 14:15:00,19.04,19.07,19.04,19.05,25116.0,18.5181,18.5472,18.5181,18.5278,25116.0
2022-08-19 14:20:00,19.05,19.08,19.02,19.07,48257.0,18.5278,18.557,18.4986,18.5472,48257.0
2022-08-19 14:25:00,19.07,19.11,19.04,19.1,20109.0,18.5472,18.5861,18.5181,18.5764,20109.0
2022-08-19 14:30:00,19.11,19.14,19.04,19.13,55625.0,18.5861,18.6153,18.5181,18.6056,55625.0
2022-08-19 14:35:00,19.14,19.14,19.08,19.08,37487.0,18.6153,18.6153,18.557,18.557,37487.0
2022-08-19 14:40:00,19.08,19.13,19.07,19.12,31053.0,18.557,18.6056,18.5472,18.5959,31053.0
2022-08-19 14:45:00,19.12,19.15,19.1,19.13,50982.0,18.5959,18.625,18.5764,18.6056,50982.0
2022-08-19 14:50:00,19.14,19.15,19.06,19.07,45848.0,18.6153,18.625,18.5375,18.5472,45848.0
2022-08-19 14:55:00,19.07,19.09,19.02,19.06,63433.0,18.5472,18.5667,18.4986,18.5375,63433.0
2022-08-19 15:00:00,19.07,19.1,19.01,19.01,31938.0,18.5472,18.5764,18.4889,18.4889,31938.0
2022-08-19 15:05:00,19.01,19.01,18.92,18.94,95800.0,18.4889,18.4889,18.4014,18.4208,95800.0
2022-08-19 15:10:00,18.95,19.08,18.95,19.08,100400.0,18.4305,18.557,18.4305,18.557,100400.0
2022-08-19 15:15:00,19.08,19.13,19.05,19.09,55106.0,18.557,18.6056,18.5278,18.5667,55106.0
2022-08-19 15:20:00,19.09,19.12,19.05,19.09,56936.0,18.5667,18.5959,18.5278,18.5667,56936.0
2022-08-19 15:25:00,19.1,19.17,19.08,19.16,43180.0,18.5764,18.6445,18.557,18.6348,43180.0
2022-08-19 15:30:00,19.18,19.28,19.16,19.23,76038.0,18.6542,18.7515,18.6348,18.7029,76038.0
2022-08-19 15:35:00,19.22,19.28,19.21,19.22,52934.0,18.6931,18.7515,18.6834,18.6931,52934.0
2022-08-19 15:40:00,19.2,19.23,19.11,19.18,53637.0,18.6737,18.7029,18.5861,18.6542,53637.0
2022-08-19 15:45:00,19.19,19.21,19.1,19.17,66478.0,18.664,18.6834,18.5764,18.6445,66478.0
2022-08-19 15:50:00,19.18,19.3,19.1,19.12,106695.0,18.6542,18.7709,18.5764,18.5959,106695.0
2022-08-19 15:55:00,19.12,19.2,19.12,19.16,131133.0,18.5959,18.6737,18.5959,18.6348,131133.0
2022-08-22 09:30:00,18.1,18.15,17.74,17.74,857026.0,17.6038,17.6525,17.2537,17.2537,857026.0
2022-08-22 09:35:00,17.73,17.77,17.56,17.68,319476.0,17.244,17.2829,17.0786,17.1953,319476.0
2022-08-22 09:40:00,17.68,18.09,17.66,18.07,207746.0,17.1953,17.5941,17.1759,17.5747,207746.0
2022-08-22 09:45:00,18.06,18.09,17.81,17.83,193446.0,17.5649,17.5941,17.3218,17.3412,193446.0
2022-08-22 09:50:00,17.81,18.05,17.79,18.05,125076.0,17.3218,17.5552,17.3023,17.5552,125076.0
2022-08-22 09:55:00,18.04,18.11,17.91,17.91,114973.0,17.5455,17.6136,17.419,17.419,114973.0
2022-08-22 10:00:00,17.9,17.93,17.74,17.9,100863.0,17.4093,17.4385,17.2537,17.4093,100863.0
2022-08-22 10:05:00,17.9,17.95,17.77,17.86,86284.0,17.4093,17.4579,17.2829,17.3704,86284.0
2022-08-22 10:10:00,17.88,17.91,17.7,17.75,136502.0,17.3899,17.419,17.2148,17.2634,136502.0
2022-08-22 10:15:00,17.75,17.78,17.64,17.68,104151.0,17.2634,17.2926,17.1564,17.1953,104151.0
2022-08-22 10:20:00,17.68,17.69,17.52,17.52,134431.0,17.1953,17.2051,17.0397,17.0397,134431.0
2022-08-22 10:25:00,17.51,17.65,17.5,17.56,80933.0,17.03,17.1662,17.0203,17.0786,80933.0
2022-08-22 10:30:00,17.55,17.64,17.47,17.48,223033.0,17.0689,17.1564,16.9911,17.0008,223033.0
2022-08-22 10:35:00,17.5,17.66,17.49,17.66,96477.0,17.0203,17.1759,17.0106,17.1759,96477.0
2022-08-22 10:40:00,17.67,17.82,17.61,17.62,150777.0,17.1856,17.3315,17.1273,17.137,150777.0
2022-08-22 10:45:00,17.62,17.79,17.61,17.68,105946.0,17.137,17.3023,17.1273,17.1953,105946.0
2022-08-22 10:50:00,17.69,17.7,17.6,17.65,87314.0,17.2051,17.2148,17.1175,17.1662,87314.0
2022-08-22 10:55:00,17.66,17.68,17.5,17.51,126310.0,17.1759,17.1953,17.0203,17.03,126310.0
2022-08-22 11:00:00,17.51,17.6,17.51,17.57,141245.0,17.03,17.1175,17.03,17.0884,141245.0
2022-08-22 11:05:00,17.58,17.58,17.48,17.49,66537.0,17.0981,17.0981,17.0008,17.0106,66537.0
2022-08-22 11:10:00,17.49,17.53,17.42,17.51,115273.0,17.0106,17.0495,16.9425,17.03,115273.0
2022-08-22 11:15:00,17.5,17.57,17.5,17.52,48168.0,17.0203,17.0884,17.0203,17.0397,48168.0
2022-08-22 11:20:00,17.52,17.58,17.5,17.5,52326.0,17.0397,17.0981,17.0203,17.0203,52326.0
2022-08-22 11:25:00,17.5,17.5,17.42,17.42,69015.0,17.0203,17.0203,16.9425,16.9425,69015.0
2022-08-22 11:30:00,17.42,17.51,17.36,17.51,88851.0,16.9425,17.03,16.8841,17.03,88851.0
2022-08-22 11:35:00,17.51,17.53,17.45,17.47,59096.0,17.03,17.0495,16.9717,16.9911,59096.0
2022-08-22 11:40:00,17.46,17.56,17.46,17.46,152513.0,16.9814,17.0786,16.9814,16.9814,152513.0
2022-08-22 11:45:00,17.46,17.51,17.42,17.45,92926.0,16.9814,17.03,16.9425,16.9717,92926.0
2022-08-22 11:50:00,17.46,17.58,17.46,17.58,70744.0,16.9814,17.0981,16.9814,17.0981,70744.0
2022-08-22 11:55:00,17.58,17.63,17.56,17.58,50670.0,17.0981,17.1467,17.0786,17.0981,50670.0
2022-08-22 12:00:00,17.57,17.66,17.56,17.58,59499.0,17.0884,17.1759,17.0786,17.0981,59499.0
2022-08-22 12:05:00,17.58,17.59,17.48,17.48,101713.0,17.0981,17.1078,17.0008,17.0008,101713.0
2022-08-22 12:10:00,17.48,17.53,17.43,17.44,88738.0,17.0008,17.0495,16.9522,16.9619,88738.0
2022-08-22 12:15:00,17.44,17.53,17.44,17.51,30498.0,16.9619,17.0495,16.9619,17.03,30498.0
2022-08-22 12:20:00,17.52,17.57,17.48,17.55,40692.0,17.0397,17.0884,17.0008,17.0689,40692.0
2022-08-22 12:25:00,17.54,17.57,17.45,17.45,47307.0,17.0592,17.0884,16.9717,16.9717,47307.0
2022-08-22 12:30:00,17.46,17.48,17.43,17.43,21536.0,16.9814,17.0008,16.9522,16.9522,21536.0
2022-08-22 12:35:00,17.44,17.5,17.43,17.49,50394.0,16.9619,17.0203,16.9522,17.0106,50394.0
2022-08-22 12:40:00,17.49,17.49,17.38,17.38,85291.0,17.0106,17.0106,16.9036,16.9036,85291.0
2022-08-22 12:45:00,17.38,17.4,17.33,17.38,58453.0,16.9036,16.923,16.8549,16.9036,58453.0
2022-08-22 12:50:00,17.38,17.4,17.36,17.38,28687.0,16.9036,16.923,16.8841,16.9036,28687.0
2022-08-22 12:55:00,17.38,17.39,17.32,17.39,62327.0,16.9036,16.9133,16.8452,16.9133,62327.0
2022-08-22 13:00:00,17.39,17.43,17.25,17.26,72912.0,16.9133,16.9522,16.7771,16.7869,72912.0
2022-08-22 13:05:00,17.25,17.26,17.21,17.22,44198.0,16.7771,16.7869,16.7382,16.748,44198.0
2022-08-22 13:10:00,17.22,17.22,17.18,17.22,40840.0,16.748,16.748,16.7091,16.748,40840.0
2022-08-22 13:15:00,17.22,17.23,17.17,17.23,43934.0,16.748,16.7577,16.6993,16.7577,43934.0
2022-08-22 13:20:00,17.23,17.24,17.18,17.18,25043.0,16.7577,16.7674,16.7091,16.7091,25043.0
2022-08-22 13:25:00,17.18,17.18,17.1,17.13,65164.0,16.7091,16.7091,16.6312,16.6604,65164.0
2022-08-22 13:30:00,17.12,17.12,17.09,17.09,40265.0,16.6507,16.6507,16.6215,16.6215,40265.0
2022-08-22 13:35:00,17.08,17.14,17.07,17.13,29792.0,16.6118,16.6701,16.6021,16.6604,29792.0
2022-08-22 13:40:00,17.13,17.18,17.13,17.17,46483.0,16.6604,16.7091,16.6604,16.6993,46483.0
2022-08-22 13:45:00,17.16,17.18,17.15,17.18,8239.0,16.6896,16.7091,16.6799,16.7091,8239.0
2022-08-22 13:50:00,17.15,17.21,17.15,17.17,42262.0,16.6799,16.7382,16.6799,16.6993,42262.0
2022-08-22 13:55:00,17.19,17.2,17.16,17.2,43961.0,16.7188,16.7285,16.6896,16.7285,43961.0
2022-08-22 14:00:00,17.18,17.19,17.12,17.12,30318.0,16.7091,16.7188,16.6507,16.6507,30318.0
2022-08-22 14:05:00,17.12,17.18,17.12,17.16,27326.0,16.6507,16.7091,16.6507,16.6896,27326.0
2022-08-22 14:10:00,17.16,17.22,17.15,17.2,33392.0,16.6896,16.748,16.6799,16.7285,33392.0
2022-08-22 14:15:00,17.2,17.22,17.16,17.22,40457.0,16.7285,16.748,16.6896,16.748,40457.0
2022-08-22 14:20:00,17.22,17.23,17.16,17.16,24292.0,16.748,16.7577,16.6896,16.6896,24292.0
2022-08-22 14:25:00,17.16,17.21,17.15,17.15,29101.0,16.6896,16.7382,16.6799,16.6799,29101.0
2022-08-22 14:30:00,17.14,17.14,17.07,17.07,57366.0,16.6701,16.6701,16.6021,16.6021,57366.0
2022-08-22 14:35:00,17.07,17.09,17.04,17.04,36353.0,16.6021,16.6215,16.5729,16.5729,36353.0
2022-08-22 14:40:00,17.03,17.04,16.98,17.0,210600.0,16.5632,16.5729,16.5145,16.534,210600.0
2022-08-22 14:45:00,17.0,17.03,17.0,17.0,24193.0,16.534,16.5632,16.534,16.534,24193.0
2022-08-22 14:50:00,17.0,17.03,16.97,16.98,21588.0,16.534,16.5632,16.5048,16.5145,21588.0
2022-08-22 14:55:00,16.96,17.0,16.93,16.99,40496.0,16.4951,16.534,16.4659,16.5243,40496.0
2022-08-22 15:00:00,17.0,17.08,17.0,17.05,39661.0,16.534,16.6118,16.534,16.5826,39661.0
2022-08-22 15:05:00,17.04,17.07,17.02,17.04,16504.0,16.5729,16.6021,16.5534,16.5729,16504.0
2022-08-22 15:10:00,17.05,17.1,17.05,17.07,67718.0,16.5826,16.6312,16.5826,16.6021,67718.0
2022-08-22 15:15:00,17.08,17.12,16.98,16.98,74514.0,16.6118,16.6507,16.5145,16.5145,74514.0
2022-08-22 15:20:00,16.98,16.98,16.92,16.98,67537.0,16.5145,16.5145,16.4562,16.5145,67537.0
2022-08-22 15:25:00,16.99,17.0,16.94,16.95,33551.0,16.5243,16.534,16.4756,16.4854,33551.0
2022-08-22 15:30:00,16.95,16.97,16.82,16.85,160434.0,16.4854,16.5048,16.3589,16.3881,160434.0
2022-08-22 15:35:00,16.85,16.96,16.84,16.96,82117.0,16.3881,16.4951,16.3784,16.4951,82117.0
2022-08-22 15:40:00,16.96,16.96,16.8,16.8,71942.0,16.4951,16.4951,16.3395,16.3395,71942.0
2022-08-22 15:45:00,16.8,16.88,16.77,16.88,88286.0,16.3395,16.4173,16.3103,16.4173,88286.0
2022-08-22 15:50:00,16.88,16.99,16.88,16.93,120045.0,16.4173,16.5243,16.4173,16.4659,120045.0
2022-08-22 15:55:00,16.93,16.98,16.92,16.98,137179.0,16.4659,16.5145,16.4562,16.5145,137179.0
2022-08-23 09:30:00,17.03,17.41,17.02,17.34,450190.0,16.5632,16.9327,16.5534,16.8647,450190.0
2022-08-23 09:35:00,17.34,17.39,17.25,17.27,393072.0,16.8647,16.9133,16.7771,16.7966,393072.0
2022-08-23 09:40:00,17.25,17.36,17.06,17.07,433590.0,16.7771,16.8841,16.5923,16.6021,433590.0
2022-08-23 09:45:00,17.07,17.61,17.07,17.55,417987.0,16.6021,17.1273,16.6021,17.0689,417987.0
2022-08-23 09:50:00,17.55,17.93,17.55,17.77,571834.0,17.0689,17.4385,17.0689,17.2829,571834.0
2022-08-23 09:55:00,17.77,17.78,17.59,17.72,844959.0,17.2829,17.2926,17.1078,17.2342,844959.0
2022-08-23 10:00:00,17.7,17.79,17.54,17.67,323537.0,17.2148,17.3023,17.0592,17.1856,323537.0
2022-08-23 10:05:00,17.68,17.93,17.68,17.91,221073.0,17.1953,17.4385,17.1953,17.419,221073.0
2022-08-23 10:10:00,17.9,18.02,17.87,18.01,278048.0,17.4093,17.526,17.3801,17.5163,278048.0
2022-08-23 10:15:00,18.0,18.05,17.87,17.9,169521.0,17.5066,17.5552,17.3801,17.4093,169521.0
2022-08-23 10:20:00,17.9,17.96,17.81,17.81,125889.0,17.4093,17.4677,17.3218,17.3218,125889.0
2022-08-23 10:25:00,17.8,17.82,17.69,17.71,129504.0,17.3121,17.3315,17.2051,17.2245,129504.0
2022-08-23 10:30:00,17.72,17.82,17.69,17.77,181020.0,17.2342,17.3315,17.2051,17.2829,181020.0
2022-08-23 10:35:00,17.81,17.82,17.57,17.57,474741.0,17.3218,17.3315,17.0884,17.0884,474741.0
2022-08-23 10:40:00,17.58,17.8,17.54,17.77,165159.0,17.0981,17.3121,17.0592,17.2829,165159.0
2022-08-23 10:45:00,17.77,17.8,17.65,17.71,129318.0,17.2829,17.3121,17.1662,17.2245,129318.0
2022-08-23 10:50:00,17.73,17.84,17.57,17.59,288712.0,17.244,17.351,17.0884,17.1078,288712.0
2022-08-23 10:55:00,17.57,17.59,17.48,17.52,118139.0,17.0884,17.1078,17.0008,17.0397,118139.0
2022-08-23 11:00:00,17.53,17.55,17.38,17.5,174789.0,17.0495,17.0689,16.9036,17.0203,174789.0
2022-08-23 11:05:00,17.49,17.61,17.45,17.59,41893.0,17.0106,17.1273,16.9717,17.1078,41893.0
2022-08-23 11:10:00,17.59,17.69,17.57,17.68,97510.0,17.1078,17.2051,17.0884,17.1953,97510.0
2022-08-23 11:15:00,17.68,17.76,17.66,17.73,64437.0,17.1953,17.2732,17.1759,17.244,64437.0
2022-08-23 11:20:00,17.73,17.82,17.69,17.77,79554.0,17.244,17.3315,17.2051,17.2829,79554.0
2022-08-23 11:25:00,17.8,17.8,17.66,17.66,52612.0,17.3121,17.3121,17.1759,17.1759,52612.0
2022-08-23 11:30:00,17.66,17.74,17.63,17.64,46056.0,17.1759,17.2537,17.1467,17.1564,46056.0
2022-08-23 11:35:00,17.66,17.76,17.66,17.72,76380.0,17.1759,17.2732,17.1759,17.2342,76380.0
2022-08-23 11:40:00,17.73,17.73,17.59,17.64,57184.0,17.244,17.244,17.1078,17.1564,57184.0
2022-08-23 11:45:00,17.65,17.73,17.64,17.69,33583.0,17.1662,17.244,17.1564,17.2051,33583.0
2022-08-23 11:50:00,17.71,17.76,17.66,17.7,33877.0,17.2245,17.2732,17.1759,17.2148,33877.0
2022-08-23 11:55:00,17.69,17.69,17.58,17.58,39046.0,17.2051,17.2051,17.0981,17.0981,39046.0
2022-08-23 12:00:00,17.58,17.59,17.47,17.52,57884.0,17.0981,17.1078,16.9911,17.0397,57884.0
2022-08-23 12:05:00,17.51,17.61,17.48,17.61,46742.0,17.03,17.1273,17.0008,17.1273,46742.0
2022-08-23 12:10:00,17.61,17.61,17.52,17.56,32911.0,17.1273,17.1273,17.0397,17.0786,32911.0
2022-08-23 12:15:00,17.55,17.56,17.43,17.45,39901.0,17.0689,17.0786,16.9522,16.9717,39901.0
2022-08-23 12:20:00,17.47,17.48,17.44,17.46,41673.0,16.9911,17.0008,16.9619,16.9814,41673.0
2022-08-23 12:25:00,17.46,17.53,17.45,17.46,25200.0,16.9814,17.0495,16.9717,16.9814,25200.0
2022-08-23 12:30:00,17.45,17.55,17.45,17.55,46003.0,16.9717,17.0689,16.9717,17.0689,46003.0
2022-08-23 12:35:00,17.55,17.62,17.55,17.61,38693.0,17.0689,17.137,17.0689,17.1273,38693.0
2022-08-23 12:40:00,17.6,17.62,17.57,17.61,34604.0,17.1175,17.137,17.0884,17.1273,34604.0
2022-08-23 12:45:00,17.6,17.63,17.57,17.59,18706.0,17.1175,17.1467,17.0884,17.1078,18706.0
2022-08-23 12:50:00,17.58,17.63,17.56,17.63,27027.0,17.0981,17.1467,17.0786,17.1467,27027.0
2022-08-23 12:55:00,17.63,17.69,17.62,17.67,61218.0,17.1467,17.2051,17.137,17.1856,61218.0
2022-08-23 13:00:00,17.67,17.68,17.6,17.64,51174.0,17.1856,17.1953,17.1175,17.1564,51174.0
2022-08-23 13:05:00,17.61,17.61,17.57,17.59,17396.0,17.1273,17.1273,17.0884,17.1078,17396.0
2022-08-23 13:10:00,17.6,17.62,17.49,17.61,60586.0,17.1175,17.137,17.0106,17.1273,60586.0
2022-08-23 13:15:00,17.61,17.63,17.5,17.5,31596.0,17.1273,17.1467,17.0203,17.0203,31596.0
2022-08-23 13:20:00,17.51,17.54,17.49,17.49,30621.0,17.03,17.0592,17.0106,17.0106,30621.0
2022-08-23 13:25:00,17.49,17.63,17.49,17.61,51442.0,17.0106,17.1467,17.0106,17.1273,51442.0
2022-08-23 13:30:00,17.61,17.66,17.6,17.63,36363.0,17.1273,17.1759,17.1175,17.1467,36363.0
2022-08-23 13:35:00,17.62,17.62,17.53,17.54,31555.0,17.137,17.137,17.0495,17.0592,31555.0
2022-08-23 13:40:00,17.54,17.57,17.51,17.52,20021.0,17.0592,17.0884,17.03,17.0397,20021.0
2022-08-23 13:45:00,17.52,17.53,17.46,17.49,51747.0,17.0397,17.0495,16.9814,17.0106,51747.0
2022-08-23 13:50:00,17.48,17.48,17.39,17.44,37138.0,17.0008,17.0008,16.9133,16.9619,37138.0
2022-08-23 13:55:00,17.43,17.52,17.43,17.5,22960.0,16.9522,17.0397,16.9522,17.0203,22960.0
2022-08-23 14:00:00,17.48,17.5,17.45,17.5,20958.0,17.0008,17.0203,16.9717,17.0203,20958.0
2022-08-23 14:05:00,17.5,17.57,17.5,17.51,70324.0,17.0203,17.0884,17.0203,17.03,70324.0
2022-08-23 14:10:00,17.5,17.55,17.48,17.52,44579.0,17.0203,17.0689,17.0008,17.0397,44579.0
2022-08-23 14:15:00,17.53,17.59,17.51,17.56,54856.0,17.0495,17.1078,17.03,17.0786,54856.0
2022-08-23 14:20:00,17.55,17.65,17.55,17.64,36799.0,17.0689,17.1662,17.0689,17.1564,36799.0
2022-08-23 14:25:00,17.65,17.65,17.59,17.6,31482.0,17.1662,17.1662,17.1078,17.1175,31482.0
2022-08-23 14:30:00,17.6,17.61,17.52,17.52,58154.0,17.1175,17.1273,17.0397,17.0397,58154.0
2022-08-23 14:35:00,17.52,17.56,17.5,17.56,21854.0,17.0397,17.0786,17.0203,17.0786,21854.0
2022-08-23 14:40:00,17.56,17.59,17.53,17.57,42286.0,17.0786,17.1078,17.0495,17.0884,42286.0
2022-08-23 14:45:00,17.55,17.55,17.48,17.51,34543.0,17.0689,17.0689,17.0008,17.03,34543.0
2022-08-23 14:50:00,17.5,17.52,17.46,17.48,20212.0,17.0203,17.0397,16.9814,17.0008,20212.0
2022-08-23 14:55:00,17.49,17.55,17.48,17.54,31107.0,17.0106,17.0689,17.0008,17.0592,31107.0
2022-08-23 15:00:00,17.53,17.57,17.5,17.57,60354.0,17.0495,17.0884,17.0203,17.0884,60354.0
2022-08-23 15:05:00,17.57,17.59,17.53,17.57,30165.0,17.0884,17.1078,17.0495,17.0884,30165.0
2022-08-23 15:10:00,17.58,17.59,17.51,17.52,43332.0,17.0981,17.1078,17.03,17.0397,43332.0
2022-08-23 15:15:00,17.52,17.61,17.52,17.61,24520.0,17.0397,17.1273,17.0397,17.1273,24520.0
2022-08-23 15:20:00,17.6,17.6,17.52,17.52,32653.0,17.1175,17.1175,17.0397,17.0397,32653.0
2022-08-23 15:25:00,17.52,17.53,17.48,17.49,39401.0,17.0397,17.0495,17.0008,17.0106,39401.0
2022-08-23 15:30:00,17.5,17.52,17.44,17.46,57797.0,17.0203,17.0397,16.9619,16.9814,57797.0
2022-08-23 15:35:00,17.44,17.44,17.38,17.4,28057.0,16.9619,16.9619,16.9036,16.923,28057.0
2022-08-23 15:40:00,17.39,17.47,17.38,17.43,29940.0,16.9133,16.9911,16.9036,16.9522,29940.0
2022-08-23 15:45:00,17.41,17.41,17.32,17.39,63652.0,16.9327,16.9327,16.8452,16.9133,63652.0
2022-08-23 15:50:00,17.37,17.37,17.27,17.36,863931.0,16.8938,16.8938,16.7966,16.8841,863931.0
2022-08-23 15:55:00,17.36,17.38,17.32,17.33,313273.0,16.8841,16.9036,16.8452,16.8549,313273.0
2022-08-24 09:30:00,17.29,17.39,16.99,16.99,403452.0,16.816,16.9133,16.5243,16.5243,403452.0
2022-08-24 09:35:00,16.98,17.26,16.96,17.23,159708.0,16.5145,16.7869,16.4951,16.7577,159708.0
2022-08-24 09:40:00,17.23,17.24,17.08,17.11,135181.0,16.7577,16.7674,16.6118,16.641,135181.0
2022-08-24 09:45:00,17.09,17.09,16.83,16.84,320875.0,16.6215,16.6215,16.3686,16.3784,320875.0
2022-08-24 09:50:00,16.82,16.98,16.82,16.89,148839.0,16.3589,16.5145,16.3589,16.427,148839.0
2022-08-24 09:55:00,16.88,17.01,16.81,16.96,119221.0,16.4173,16.5437,16.3492,16.4951,119221.0
2022-08-24 10:00:00,16.96,17.07,16.79,16.81,255962.0,16.4951,16.6021,16.3297,16.3492,255962.0
2022-08-24 10:05:00,16.82,16.98,16.77,16.92,164353.0,16.3589,16.5145,16.3103,16.4562,164353.0
2022-08-24 10:10:00,16.91,17.14,16.91,17.07,205998.0,16.4465,16.6701,16.4465,16.6021,205998.0
2022-08-24 10:15:00,17.09,17.29,17.05,17.28,167638.0,16.6215,16.816,16.5826,16.8063,167638.0
2022-08-24 10:20:00,17.29,17.32,17.2,17.24,208639.0,16.816,16.8452,16.7285,16.7674,208639.0
2022-08-24 10:25:00,17.24,17.33,17.23,17.23,120069.0,16.7674,16.8549,16.7577,16.7577,120069.0
2022-08-24 10:30:00,17.24,17.3,17.16,17.29,105670.0,16.7674,16.8258,16.6896,16.816,105670.0
2022-08-24 10:35:00,17.28,17.36,17.17,17.2,158377.0,16.8063,16.8841,16.6993,16.7285,158377.0
2022-08-24 10:40:00,17.19,17.19,17.09,17.12,96073.0,16.7188,16.7188,16.6215,16.6507,96073.0
2022-08-24 10:45:00,17.1,17.12,17.06,17.12,40062.0,16.6312,16.6507,16.5923,16.6507,40062.0
2022-08-24 10:50:00,17.12,17.2,17.1,17.16,92187.0,16.6507,16.7285,16.6312,16.6896,92187.0
2022-08-24 10:55:00,17.17,17.3,17.13,17.22,96503.0,16.6993,16.8258,16.6604,16.748,96503.0
2022-08-24 11:00:00,17.24,17.25,17.15,17.16,80582.0,16.7674,16.7771,16.6799,16.6896,80582.0
2022-08-24 11:05:00,17.18,17.26,17.17,17.23,38654.0,16.7091,16.7869,16.6993,16.7577,38654.0
2022-08-24 11:10:00,17.25,17.45,17.24,17.45,129941.0,16.7771,16.9717,16.7674,16.9717,129941.0
2022-08-24 11:15:00,17.46,17.58,17.46,17.47,212549.0,16.9814,17.0981,16.9814,16.9911,212549.0
2022-08-24 11:20:00,17.47,17.5,17.4,17.47,96550.0,16.9911,17.0203,16.923,16.9911,96550.0
2022-08-24 11:25:00,17.48,17.52,17.48,17.49,113136.0,17.0008,17.0397,17.0008,17.0106,113136.0
2022-08-24 11:30:00,17.5,17.54,17.42,17.43,126981.0,17.0203,17.0592,16.9425,16.9522,126981.0
2022-08-24 11:35:00,17.42,17.45,17.39,17.42,107788.0,16.9425,16.9717,16.9133,16.9425,107788.0
2022-08-24 11:40:00,17.41,17.49,17.41,17.48,99968.0,16.9327,17.0106,16.9327,17.0008,99968.0
2022-08-24 11:45:00,17.49,17.53,17.45,17.48,86477.0,17.0106,17.0495,16.9717,17.0008,86477.0
2022-08-24 11:50:00,17.47,17.52,17.47,17.51,39783.0,16.9911,17.0397,16.9911,17.03,39783.0
2022-08-24 11:55:00,17.52,17.53,17.43,17.46,56332.0,17.0397,17.0495,16.9522,16.9814,56332.0
2022-08-24 12:00:00,17.45,17.54,17.44,17.54,76989.0,16.9717,17.0592,16.9619,17.0592,76989.0
2022-08-24 12:05:00,17.54,17.55,17.47,17.49,53710.0,17.0592,17.0689,16.9911,17.0106,53710.0
2022-08-24 12:10:00,17.49,17.54,17.48,17.51,36595.0,17.0106,17.0592,17.0008,17.03,36595.0
2022-08-24 12:15:00,17.5,17.51,17.46,17.46,64085.0,17.0203,17.03,16.9814,16.9814,64085.0
2022-08-24 12:20:00,17.45,17.46,17.41,17.44,76069.0,16.9717,16.9814,16.9327,16.9619,76069.0
2022-08-24 12:25:00,17.45,17.45,17.42,17.42,36397.0,16.9717,16.9717,16.9425,16.9425,36397.0
2022-08-24 12:30:00,17.42,17.46,17.38,17.45,54277.0,16.9425,16.9814,16.9036,16.9717,54277.0
2022-08-24 12:35:00,17.45,17.45,17.32,17.36,63269.0,16.9717,16.9717,16.8452,16.8841,63269.0
2022-08-24 12:40:00,17.36,17.39,17.23,17.26,101062.0,16.8841,16.9133,16.7577,16.7869,101062.0
2022-08-24 12:45:00,17.26,17.3,17.23,17.23,53377.0,16.7869,16.8258,16.7577,16.7577,53377.0
2022-08-24 12:50:00,17.23,17.23,17.15,17.2,60691.0,16.7577,16.7577,16.6799,16.7285,60691.0
2022-08-24 12:55:00,17.21,17.23,17.18,17.23,14135.0,16.7382,16.7577,16.7091,16.7577,14135.0
2022-08-24 13:00:00,17.24,17.25,17.2,17.22,37581.0,16.7674,16.7771,16.7285,16.748,37581.0
2022-08-24 13:05:00,17.22,17.3,17.21,17.3,74469.0,16.748,16.8258,16.7382,16.8258,74469.0
2022-08-24 13:10:00,17.29,17.29,17.22,17.22,13015.0,16.816,16.816,16.748,16.748,13015.0
2022-08-24 13:15:00,17.23,17.28,17.22,17.22,14529.0,16.7577,16.8063,16.748,16.748,14529.0
2022-08-24 13:20:00,17.21,17.23,17.16,17.16,30646.0,16.7382,16.7577,16.6896,16.6896,30646.0
2022-08-24 13:25:00,17.16,17.17,17.05,17.06,48837.0,16.6896,16.6993,16.5826,16.5923,48837.0
2022-08-24 13:30:00,17.06,17.09,17.03,17.08,16678.0,16.5923,16.6215,16.5632,16.6118,16678.0
2022-08-24 13:35:00,17.09,17.1,17.05,17.09,26047.0,16.6215,16.6312,16.5826,16.6215,26047.0
2022-08-24 13:40:00,17.08,17.12,17.07,17.1,24789.0,16.6118,16.6507,16.6021,16.6312,24789.0
2022-08-24 13:45:00,17.13,17.15,17.12,17.15,19365.0,16.6604,16.6799,16.6507,16.6799,19365.0
2022-08-24 13:50:00,17.14,17.18,17.1,17.1,41798.0,16.6701,16.7091,16.6312,16.6312,41798.0
2022-08-24 13:55:00,17.1,17.15,17.1,17.15,19715.0,16.6312,16.6799,16.6312,16.6799,19715.0
2022-08-24 14:00:00,17.15,17.17,17.12,17.14,20564.0,16.6799,16.6993,16.6507,16.6701,20564.0
2022-08-24 14:05:00,17.14,17.22,17.13,17.22,67786.0,16.6701,16.748,16.6604,16.748,67786.0
2022-08-24 14:10:00,17.21,17.23,17.17,17.17,26341.0,16.7382,16.7577,16.6993,16.6993,26341.0
2022-08-24 14:15:00,17.17,17.17,17.13,17.16,35505.0,16.6993,16.6993,16.6604,16.6896,35505.0
2022-08-24 14:20:00,17.15,17.15,17.11,17.15,22459.0,16.6799,16.6799,16.641,16.6799,22459.0
2022-08-24 14:25:00,17.17,17.2,17.15,17.19,23760.0,16.6993,16.7285,16.6799,16.7188,23760.0
2022-08-24 14:30:00,17.19,17.19,17.09,17.11,23074.0,16.7188,16.7188,16.6215,16.641,23074.0
2022-08-24 14:35:00,17.11,17.14,17.09,17.13,49176.0,16.641,16.6701,16.6215,16.6604,49176.0
2022-08-24 14:40:00,17.13,17.15,17.11,17.11,13719.0,16.6604,16.6799,16.641,16.641,13719.0
2022-08-24 14:45:00,17.11,17.13,17.07,17.13,26683.0,16.641,16.6604,16.6021,16.6604,26683.0
2022-08-24 14:50:00,17.14,17.2,17.13,17.2,19828.0,16.6701,16.7285,16.6604,16.7285,19828.0
2022-08-24 14:55:00,17.2,17.21,17.16,17.2,50492.0,16.7285,16.7382,16.6896,16.7285,50492.0
2022-08-24 15:00:00,17.19,17.19,17.16,17.18,24345.0,16.7188,16.7188,16.6896,16.7091,24345.0
2022-08-24 15:05:00,17.18,17.26,17.18,17.25,53124.0,16.7091,16.7869,16.7091,16.7771,53124.0
2022-08-24 15:10:00,17.25,17.33,17.23,17.33,34958.0,16.7771,16.8549,16.7577,16.8549,34958.0
2022-08-24 15:15:00,17.34,17.39,17.32,17.39,46314.0,16.8647,16.9133,16.8452,16.9133,46314.0
2022-08-24 15:20:00,17.4,17.4,17.34,17.37,57193.0,16.923,16.923,16.8647,16.8938,57193.0
2022-08-24 15:25:00,17.37,17.38,17.32,17.35,41040.0,16.8938,16.9036,16.8452,16.8744,41040.0
2022-08-24 15:30:00,17.36,17.41,17.35,17.4,42223.0,16.8841,16.9327,16.8744,16.923,42223.0
2022-08-24 15:35:00,17.41,17.49,17.41,17.48,85393.0,16.9327,17.0106,16.9327,17.0008,85393.0
2022-08-24 15:40:00,17.48,17.49,17.43,17.48,74169.0,17.0008,17.0106,16.9522,17.0008,74169.0
2022-08-24 15:45:00,17.48,17.49,17.41,17.41,78342.0,17.0008,17.0106,16.9327,16.9327,78342.0
2022-08-24 15:50:00,17.41,17.5,17.38,17.5,110671.0,16.9327,17.0203,16.9036,17.0203,110671.0
2022-08-24 15:55:00,17.5,17.5,17.38,17.39,101644.0,17.0203,17.0203,16.9036,16.9133,101644.0
2022-08-25 09:30:00,17.47,17.87,17.43,17.8,462692.0,16.9911,17.3801,16.9522,17.3121,462692.0
2022-08-25 09:35:00,17.79,18.21,17.79,18.21,809576.0,17.3023,17.7108,17.3023,17.7108,809576.0
2022-08-25 09:40:00,18.2,18.22,17.98,18.06,219506.0,17.7011,17.7205,17.4871,17.5649,219506.0
2022-08-25 09:45:00,18.06,18.2,17.98,17.99,135786.0,17.5649,17.7011,17.4871,17.4968,135786.0
2022-08-25 09:50:00,17.99,18.21,17.98,18.19,219954.0,17.4968,17.7108,17.4871,17.6914,219954.0
2022-08-25 09:55:00,18.2,18.44,18.19,18.38,430129.0,17.7011,17.9345,17.6914,17.8762,430129.0
2022-08-25 10:00:00,18.39,18.46,18.34,18.39,178096.0,17.8859,17.954,17.8373,17.8859,178096.0
2022-08-25 10:05:00,18.39,18.47,18.38,18.47,159258.0,17.8859,17.9637,17.8762,17.9637,159258.0
2022-08-25 10:10:00,18.47,18.52,18.41,18.49,275406.0,17.9637,18.0123,17.9053,17.9831,275406.0
2022-08-25 10:15:00,18.49,18.59,18.45,18.48,308677.0,17.9831,18.0804,17.9442,17.9734,308677.0
2022-08-25 10:20:00,18.47,18.86,18.45,18.86,228738.0,17.9637,18.343,17.9442,18.343,228738.0
2022-08-25 10:25:00,18.86,18.91,18.79,18.86,246986.0,18.343,18.3916,18.2749,18.343,246986.0
2022-08-25 10:30:00,18.86,18.95,18.86,18.88,226370.0,18.343,18.4305,18.343,18.3625,226370.0
2022-08-25 10:35:00,18.87,18.9,18.8,18.9,211880.0,18.3527,18.3819,18.2846,18.3819,211880.0
2022-08-25 10:40:00,18.9,18.99,18.9,18.96,150331.0,18.3819,18.4694,18.3819,18.4403,150331.0
2022-08-25 10:45:00,18.96,19.06,18.93,19.03,207554.0,18.4403,18.5375,18.4111,18.5083,207554.0
2022-08-25 10:50:00,19.04,19.04,18.86,18.86,131532.0,18.5181,18.5181,18.343,18.343,131532.0
2022-08-25 10:55:00,18.86,18.87,18.79,18.82,187892.0,18.343,18.3527,18.2749,18.3041,187892.0
2022-08-25 11:00:00,18.83,18.84,18.68,18.7,216652.0,18.3138,18.3235,18.1679,18.1874,216652.0
2022-08-25 11:05:00,18.69,18.72,18.62,18.68,162557.0,18.1777,18.2068,18.1096,18.1679,162557.0
2022-08-25 11:10:00,18.68,18.76,18.64,18.66,131418.0,18.1679,18.2457,18.129,18.1485,131418.0
2022-08-25 11:15:00,18.68,18.68,18.53,18.65,186333.0,18.1679,18.1679,18.022,18.1388,186333.0
2022-08-25 11:20:00,18.65,18.69,18.5,18.5,151488.0,18.1388,18.1777,17.9929,17.9929,151488.0
2022-08-25 11:25:00,18.5,18.71,18.5,18.67,156361.0,17.9929,18.1971,17.9929,18.1582,156361.0
2022-08-25 11:30:00,18.68,18.7,18.58,18.61,101606.0,18.1679,18.1874,18.0707,18.0999,101606.0
2022-08-25 11:35:00,18.61,18.75,18.61,18.74,108963.0,18.0999,18.236,18.0999,18.2263,108963.0
2022-08-25 11:40:00,18.73,18.83,18.72,18.82,114001.0,18.2166,18.3138,18.2068,18.3041,114001.0
2022-08-25 11:45:00,18.83,18.85,18.75,18.8,88484.0,18.3138,18.3333,18.236,18.2846,88484.0
2022-08-25 11:50:00,18.81,18.82,18.72,18.77,80440.0,18.2944,18.3041,18.2068,18.2555,80440.0
2022-08-25 11:55:00,18.75,18.79,18.65,18.78,69549.0,18.236,18.2749,18.1388,18.2652,69549.0
2022-08-25 12:00:00,18.78,18.8,18.71,18.8,84944.0,18.2652,18.2846,18.1971,18.2846,84944.0
2022-08-25 12:05:00,18.79,18.84,18.72,18.72,57740.0,18.2749,18.3235,18.2068,18.2068,57740.0
2022-08-25 12:10:00,18.72,18.75,18.59,18.63,117147.0,18.2068,18.236,18.0804,18.1193,117147.0
2022-08-25 12:15:00,18.64,18.66,18.59,18.64,62744.0,18.129,18.1485,18.0804,18.129,62744.0
2022-08-25 12:20:00,18.65,18.65,18.58,18.63,71837.0,18.1388,18.1388,18.0707,18.1193,71837.0
2022-08-25 12:25:00,18.63,18.7,18.63,18.7,66576.0,18.1193,18.1874,18.1193,18.1874,66576.0
2022-08-25 12:30:00,18.7,18.77,18.65,18.73,62537.0,18.1874,18.2555,18.1388,18.2166,62537.0
2022-08-25 12:35:00,18.72,18.75,18.7,18.73,51301.0,18.2068,18.236,18.1874,18.2166,51301.0
2022-08-25 12:40:00,18.71,18.72,18.63,18.68,40041.0,18.1971,18.2068,18.1193,18.1679,40041.0
2022-08-25 12:45:00,18.68,18.7,18.56,18.6,88642.0,18.1679,18.1874,18.0512,18.0901,88642.0
2022-08-25 12:50:00,18.63,18.74,18.63,18.73,58224.0,18.1193,18.2263,18.1193,18.2166,58224.0
2022-08-25 12:55:00,18.73,18.79,18.7,18.79,65691.0,18.2166,18.2749,18.1874,18.2749,65691.0
2022-08-25 13:00:00,18.78,18.83,18.75,18.8,139600.0,18.2652,18.3138,18.236,18.2846,139600.0
2022-08-25 13:05:00,18.81,18.89,18.76,18.77,137878.0,18.2944,18.3722,18.2457,18.2555,137878.0
2022-08-25 13:10:00,18.78,18.8,18.72,18.8,65609.0,18.2652,18.2846,18.2068,18.2846,65609.0
2022-08-25 13:15:00,18.78,18.81,18.76,18.81,35579.0,18.2652,18.2944,18.2457,18.2944,35579.0
2022-08-25 13:20:00,18.82,18.86,18.78,18.83,89768.0,18.3041,18.343,18.2652,18.3138,89768.0
2022-08-25 13:25:00,18.83,18.86,18.81,18.85,42160.0,18.3138,18.343,18.2944,18.3333,42160.0
2022-08-25 13:30:00,18.85,18.95,18.84,18.95,119728.0,18.3333,18.4305,18.3235,18.4305,119728.0
2022-08-25 13:35:00,18.96,18.98,18.93,18.96,105161.0,18.4403,18.4597,18.4111,18.4403,105161.0
2022-08-25 13:40:00,18.97,19.0,18.96,18.99,111799.0,18.45,18.4792,18.4403,18.4694,111799.0
2022-08-25 13:45:00,19.0,19.05,18.98,19.0,86701.0,18.4792,18.5278,18.4597,18.4792,86701.0
2022-08-25 13:50:00,19.0,19.0,18.97,18.97,16402.0,18.4792,18.4792,18.45,18.45,16402.0
2022-08-25 13:55:00,18.98,18.98,18.92,18.95,44149.0,18.4597,18.4597,18.4014,18.4305,44149.0
2022-08-25 14:00:00,18.94,18.95,18.89,18.89,30876.0,18.4208,18.4305,18.3722,18.3722,30876.0
2022-08-25 14:05:00,18.88,18.91,18.85,18.9,49046.0,18.3625,18.3916,18.3333,18.3819,49046.0
2022-08-25 14:10:00,18.9,18.97,18.89,18.95,30008.0,18.3819,18.45,18.3722,18.4305,30008.0
2022-08-25 14:15:00,18.95,18.96,18.92,18.95,44637.0,18.4305,18.4403,18.4014,18.4305,44637.0
2022-08-25 14:20:00,18.94,18.96,18.92,18.94,7869.0,18.4208,18.4403,18.4014,18.4208,7869.0
2022-08-25 14:25:00,18.95,18.98,18.93,18.96,45185.0,18.4305,18.4597,18.4111,18.4403,45185.0
2022-08-25 14:30:00,18.96,18.96,18.9,18.9,42867.0,18.4403,18.4403,18.3819,18.3819,42867.0
2022-08-25 14:35:00,18.91,18.92,18.88,18.9,39100.0,18.3916,18.4014,18.3625,18.3819,39100.0
2022-08-25 14:40:00,18.9,18.9,18.83,18.83,34896.0,18.3819,18.3819,18.3138,18.3138,34896.0
2022-08-25 14:45:00,18.84,18.84,18.79,18.82,70082.0,18.3235,18.3235,18.2749,18.3041,70082.0
2022-08-25 14:50:00,18.8,18.83,18.73,18.83,30669.0,18.2846,18.3138,18.2166,18.3138,30669.0
2022-08-25 14:55:00,18.83,18.86,18.82,18.86,45791.0,18.3138,18.343,18.3041,18.343,45791.0
2022-08-25 15:00:00,18.86,18.86,18.82,18.85,31185.0,18.343,18.343,18.3041,18.3333,31185.0
2022-08-25 15:05:00,18.87,18.88,18.79,18.79,39885.0,18.3527,18.3625,18.2749,18.2749,39885.0
2022-08-25 15:10:00,18.78,18.83,18.76,18.83,22876.0,18.2652,18.3138,18.2457,18.3138,22876.0
2022-08-25 15:15:00,18.85,18.88,18.82,18.88,24992.0,18.3333,18.3625,18.3041,18.3625,24992.0
2022-08-25 15:20:00,18.88,18.9,18.85,18.9,38622.0,18.3625,18.3819,18.3333,18.3819,38622.0
2022-08-25 15:25:00,18.9,18.93,18.86,18.93,38096.0,18.3819,18.4111,18.343,18.4111,38096.0
2022-08-25 15:30:00,18.93,18.93,18.86,18.93,29249.0,18.4111,18.4111,18.343,18.4111,29249.0
2022-08-25 15:35:00,18.93,19.01,18.93,19.01,80075.0,18.4111,18.4889,18.4111,18.4889,80075.0
2022-08-25 15:40:00,19.02,19.14,19.01,19.14,133647.0,18.4986,18.6153,18.4889,18.6153,133647.0
2022-08-25 15:45:00,19.14,19.19,19.11,19.16,119295.0,18.6153,18.664,18.5861,18.6348,119295.0
2022-08-25 15:50:00,19.16,19.25,19.08,19.25,208441.0,18.6348,18.7223,18.557,18.7223,208441.0
2022-08-25 15:55:00,19.25,19.38,19.25,19.33,220225.0,18.7223,18.8487,18.7223,18.8001,220225.0
2022-08-26 09:30:00,19.25,19.25,18.73,19.05,568325.0,18.7223,18.7223,18.2166,18.5278,568325.0
2022-08-26 09:35:00,19.05,19.05,18.74,18.79,210517.0,18.5278,18.5278,18.2263,18.2749,210517.0
2022-08-26 09:40:00,18.78,18.97,18.7,18.92,191179.0,18.2652,18.45,18.1874,18.4014,191179.0
2022-08-26 09:45:00,18.91,18.91,18.61,18.64,188855.0,18.3916,18.3916,18.0999,18.129,188855.0
2022-08-26 09:50:00,18.63,18.91,18.55,18.89,230921.0,18.1193,18.3916,18.0415,18.3722,230921.0
2022-08-26 09:55:00,18.9,19.02,18.82,18.87,117407.0,18.3819,18.4986,18.3041,18.3527,117407.0
2022-08-26 10:00:00,18.87,18.89,18.21,18.24,420291.0,18.3527,18.3722,17.7108,17.74,420291.0
2022-08-26 10:05:00,18.23,19.22,18.17,19.22,408457.0,17.7303,18.6931,17.6719,18.6931,408457.0
2022-08-26 10:10:00,19.22,19.32,18.8,18.85,395823.0,18.6931,18.7904,18.2846,18.3333,395823.0
2022-08-26 10:15:00,18.85,18.92,18.63,18.8,180068.0,18.3333,18.4014,18.1193,18.2846,180068.0
2022-08-26 10:20:00,18.81,18.81,18.27,18.32,289871.0,18.2944,18.2944,17.7692,17.8178,289871.0
2022-08-26 10:25:00,18.29,18.4,18.04,18.11,461404.0,17.7886,17.8956,17.5455,17.6136,461404.0
2022-08-26 10:30:00,18.1,18.1,17.73,17.75,558373.0,17.6038,17.6038,17.244,17.2634,558373.0
2022-08-26 10:35:00,17.75,17.84,17.46,17.48,448104.0,17.2634,17.351,16.9814,17.0008,448104.0
2022-08-26 10:40:00,17.48,17.69,17.47,17.62,273627.0,17.0008,17.2051,16.9911,17.137,273627.0
2022-08-26 10:45:00,17.61,17.73,17.53,17.69,203491.0,17.1273,17.244,17.0495,17.2051,203491.0
2022-08-26 10:50:00,17.7,17.7,17.52,17.62,164152.0,17.2148,17.2148,17.0397,17.137,164152.0
2022-08-26 10:55:00,17.61,17.68,17.47,17.62,184960.0,17.1273,17.1953,16.9911,17.137,184960.0
2022-08-26 11:00:00,17.6,17.65,17.38,17.38,221081.0,17.1175,17.1662,16.9036,16.9036,221081.0
2022-08-26 11:05:00,17.38,17.49,17.29,17.3,170104.0,16.9036,17.0106,16.816,16.8258,170104.0
2022-08-26 11:10:00,17.31,17.39,17.25,17.36,70910.0,16.8355,16.9133,16.7771,16.8841,70910.0
2022-08-26 11:15:00,17.35,17.37,17.2,17.2,162753.0,16.8744,16.8938,16.7285,16.7285,162753.0
2022-08-26 11:20:00,17.2,17.27,17.02,17.25,160363.0,16.7285,16.7966,16.5534,16.7771,160363.0
2022-08-26 11:25:00,17.24,17.35,17.21,17.26,83247.0,16.7674,16.8744,16.7382,16.7869,83247.0
2022-08-26 11:30:00,17.25,17.3,17.16,17.26,154610.0,16.7771,16.8258,16.6896,16.7869,154610.0
2022-08-26 11:35:00,17.27,17.29,17.17,17.23,71919.0,16.7966,16.816,16.6993,16.7577,71919.0
2022-08-26 11:40:00,17.22,17.27,17.12,17.2,71634.0,16.748,16.7966,16.6507,16.7285,71634.0
2022-08-26 11:45:00,17.22,17.35,17.21,17.3,62621.0,16.748,16.8744,16.7382,16.8258,62621.0
2022-08-26 11:50:00,17.29,17.38,17.23,17.34,82094.0,16.816,16.9036,16.7577,16.8647,82094.0
2022-08-26 11:55:00,17.34,17.34,17.16,17.2,74510.0,16.8647,16.8647,16.6896,16.7285,74510.0
2022-08-26 12:00:00,17.2,17.2,17.02,17.08,124549.0,16.7285,16.7285,16.5534,16.6118,124549.0
2022-08-26 12:05:00,17.09,17.16,17.05,17.08,75854.0,16.6215,16.6896,16.5826,16.6118,75854.0
2022-08-26 12:10:00,17.09,17.09,17.03,17.09,66874.0,16.6215,16.6215,16.5632,16.6215,66874.0
2022-08-26 12:15:00,17.08,17.08,16.91,16.94,155336.0,16.6118,16.6118,16.4465,16.4756,155336.0
2022-08-26 12:20:00,16.93,16.93,16.8,16.86,157599.0,16.4659,16.4659,16.3395,16.3978,157599.0
2022-08-26 12:25:00,16.87,16.91,16.8,16.89,102775.0,16.4075,16.4465,16.3395,16.427,102775.0
2022-08-26 12:30:00,16.89,16.91,16.81,16.82,59632.0,16.427,16.4465,16.3492,16.3589,59632.0
2022-08-26 12:35:00,16.81,16.86,16.78,16.85,121879.0,16.3492,16.3978,16.32,16.3881,121879.0
2022-08-26 12:40:00,16.84,17.0,16.83,16.88,92691.0,16.3784,16.534,16.3686,16.4173,92691.0
2022-08-26 12:45:00,16.87,17.0,16.86,17.0,65612.0,16.4075,16.534,16.3978,16.534,65612.0
2022-08-26 12:50:00,17.0,17.0,16.9,16.91,52404.0,16.534,16.534,16.4367,16.4465,52404.0
2022-08-26 12:55:00,16.92,17.02,16.91,17.01,56110.0,16.4562,16.5534,16.4465,16.5437,56110.0
2022-08-26 13:00:00,17.0,17.07,16.95,17.0,52933.0,16.534,16.6021,16.4854,16.534,52933.0
2022-08-26 13:05:00,17.0,17.13,17.0,17.05,75402.0,16.534,16.6604,16.534,16.5826,75402.0
2022-08-26 13:10:00,17.05,17.08,16.96,16.99,60018.0,16.5826,16.6118,16.4951,16.5243,60018.0
2022-08-26 13:15:00,16.98,17.04,16.93,16.94,51810.0,16.5145,16.5729,16.4659,16.4756,51810.0
2022-08-26 13:20:00,16.93,16.95,16.88,16.95,54319.0,16.4659,16.4854,16.4173,16.4854,54319.0
2022-08-26 13:25:00,16.95,16.97,16.86,16.86,55641.0,16.4854,16.5048,16.3978,16.3978,55641.0
2022-08-26 13:30:00,16.86,16.86,16.8,16.8,94835.0,16.3978,16.3978,16.3395,16.3395,94835.0
2022-08-26 13:35:00,16.81,16.83,16.75,16.76,98966.0,16.3492,16.3686,16.2908,16.3006,98966.0
2022-08-26 13:40:00,16.75,16.75,16.65,16.72,133184.0,16.2908,16.2908,16.1936,16.2617,133184.0
2022-08-26 13:45:00,16.72,16.74,16.69,16.74,51909.0,16.2617,16.2811,16.2325,16.2811,51909.0
2022-08-26 13:50:00,16.72,16.72,16.65,16.68,120392.0,16.2617,16.2617,16.1936,16.2228,120392.0
2022-08-26 13:55:00,16.68,16.7,16.61,16.61,43843.0,16.2228,16.2422,16.1547,16.1547,43843.0
2022-08-26 14:00:00,16.62,16.66,16.61,16.62,58958.0,16.1644,16.2033,16.1547,16.1644,58958.0
2022-08-26 14:05:00,16.62,16.65,16.53,16.54,89662.0,16.1644,16.1936,16.0769,16.0866,89662.0
2022-08-26 14:10:00,16.54,16.55,16.5,16.53,62200.0,16.0866,16.0963,16.0477,16.0769,62200.0
2022-08-26 14:15:00,16.54,16.54,16.44,16.46,180147.0,16.0866,16.0866,15.9893,16.0088,180147.0
2022-08-26 14:20:00,16.48,16.55,16.48,16.5,56152.0,16.0282,16.0963,16.0282,16.0477,56152.0
2022-08-26 14:25:00,16.5,16.56,16.46,16.5,69534.0,16.0477,16.106,16.0088,16.0477,69534.0
2022-08-26 14:30:00,16.51,16.64,16.51,16.6,60922.0,16.0574,16.1839,16.0574,16.145,60922.0
2022-08-26 14:35:00,16.61,16.63,16.52,16.55,68356.0,16.1547,16.1741,16.0671,16.0963,68356.0
2022-08-26 14:40:00,16.57,16.58,16.52,16.55,34782.0,16.1158,16.1255,16.0671,16.0963,34782.0
2022-08-26 14:45:00,16.57,16.61,16.53,16.57,44185.0,16.1158,16.1547,16.0769,16.1158,44185.0
2022-08-26 14:50:00,16.57,16.57,16.5,16.53,54126.0,16.1158,16.1158,16.0477,16.0769,54126.0
2022-08-26 14:55:00,16.54,16.61,16.53,16.59,29453.0,16.0866,16.1547,16.0769,16.1352,29453.0
2022-08-26 15:00:00,16.62,16.73,16.62,16.64,83791.0,16.1644,16.2714,16.1644,16.1839,83791.0
2022-08-26 15:05:00,16.64,16.68,16.48,16.49,91957.0,16.1839,16.2228,16.0282,16.038,91957.0
2022-08-26 15:10:00,16.48,16.49,16.4,16.42,83457.0,16.0282,16.038,15.9504,15.9699,83457.0
2022-08-26 15:15:00,16.43,16.55,16.43,16.52,49779.0,15.9796,16.0963,15.9796,16.0671,49779.0
2022-08-26 15:20:00,16.52,16.54,16.39,16.39,117198.0,16.0671,16.0866,15.9407,15.9407,117198.0
2022-08-26 15:25:00,16.39,16.44,16.38,16.39,66709.0,15.9407,15.9893,15.931,15.9407,66709.0
2022-08-26 15:30:00,16.39,16.41,16.31,16.31,80821.0,15.9407,15.9602,15.8629,15.8629,80821.0
2022-08-26 15:35:00,16.31,16.31,16.21,16.21,234360.0,15.8629,15.8629,15.7656,15.7656,234360.0
2022-08-26 15:40:00,16.21,16.21,16.01,16.02,196321.0,15.7656,15.7656,15.5711,15.5809,196321.0
2022-08-26 15:45:00,16.04,16.12,16.0,16.12,139309.0,15.6003,15.6781,15.5614,15.6781,139309.0
2022-08-26 15:50:00,16.12,16.23,16.01,16.02,265944.0,15.6781,15.7851,15.5711,15.5809,265944.0
2022-08-26 15:55:00,16.01,16.06,15.95,15.95,616028.0,15.5711,15.6198,15.5128,15.5128,616028.0
2022-08-29 09:30:00,15.51,15.93,15.43,15.89,997036.0,15.0848,15.4933,15.007,15.4544,997036.0
2022-08-29 09:35:00,15.89,16.04,15.74,15.74,395208.0,15.4544,15.6003,15.3085,15.3085,395208.0
2022-08-29 09:40:00,15.74,15.99,15.72,15.78,170953.0,15.3085,15.5517,15.2891,15.3474,170953.0
2022-08-29 09:45:00,15.79,15.9,15.72,15.83,188265.0,15.3572,15.4641,15.2891,15.3961,188265.0
2022-08-29 09:50:00,15.84,15.99,15.8,15.87,198927.0,15.4058,15.5517,15.3669,15.435,198927.0
2022-08-29 09:55:00,15.86,16.04,15.79,15.79,163389.0,15.4252,15.6003,15.3572,15.3572,163389.0
2022-08-29 10:00:00,15.78,15.81,15.63,15.68,174331.0,15.3474,15.3766,15.2015,15.2502,174331.0
2022-08-29 10:05:00,15.67,15.74,15.59,15.66,99814.0,15.2404,15.3085,15.1626,15.2307,99814.0
2022-08-29 10:10:00,15.65,15.8,15.59,15.63,130188.0,15.221,15.3669,15.1626,15.2015,130188.0
2022-08-29 10:15:00,15.63,15.88,15.61,15.81,159790.0,15.2015,15.4447,15.1821,15.3766,159790.0
2022-08-29 10:20:00,15.82,15.89,15.79,15.83,59963.0,15.3863,15.4544,15.3572,15.3961,59963.0
2022-08-29 10:25:00,15.83,15.88,15.68,15.68,102491.0,15.3961,15.4447,15.2502,15.2502,102491.0
2022-08-29 10:30:00,15.68,15.71,15.4,15.4,218992.0,15.2502,15.2793,14.9778,14.9778,218992.0
2022-08-29 10:35:00,15.41,15.41,15.22,15.26,163715.0,14.9876,14.9876,14.8028,14.8417,163715.0
2022-08-29 10:40:00,15.25,15.32,15.2,15.32,127323.0,14.832,14.9,14.7833,14.9,127323.0
2022-08-29 10:45:00,15.32,15.35,15.22,15.26,88968.0,14.9,14.9292,14.8028,14.8417,88968.0
2022-08-29 10:50:00,15.27,15.32,15.05,15.05,216409.0,14.8514,14.9,14.6374,14.6374,216409.0
2022-08-29 10:55:00,15.05,15.07,15.01,15.03,140656.0,14.6374,14.6569,14.5985,14.618,140656.0
2022-08-29 11:00:00,15.02,15.21,15.02,15.2,111471.0,14.6083,14.7931,14.6083,14.7833,111471.0
2022-08-29 11:05:00,15.2,15.22,15.0,15.07,109769.0,14.7833,14.8028,14.5888,14.6569,109769.0
2022-08-29 11:10:00,15.06,15.09,14.96,15.05,149869.0,14.6472,14.6763,14.5499,14.6374,149869.0
2022-08-29 11:15:00,15.05,15.12,15.03,15.05,85167.0,14.6374,14.7055,14.618,14.6374,85167.0
2022-08-29 11:20:00,15.05,15.18,15.02,15.15,69964.0,14.6374,14.7639,14.6083,14.7347,69964.0
2022-08-29 11:25:00,15.14,15.18,15.07,15.11,86681.0,14.725,14.7639,14.6569,14.6958,86681.0
2022-08-29 11:30:00,15.12,15.29,15.01,15.23,127124.0,14.7055,14.8709,14.5985,14.8125,127124.0
2022-08-29 11:35:00,15.24,15.35,15.18,15.19,110991.0,14.8222,14.9292,14.7639,14.7736,110991.0
2022-08-29 11:40:00,15.18,15.18,15.01,15.01,95440.0,14.7639,14.7639,14.5985,14.5985,95440.0
2022-08-29 11:45:00,15.01,15.11,14.96,15.1,147992.0,14.5985,14.6958,14.5499,14.6861,147992.0
2022-08-29 11:50:00,15.1,15.19,15.07,15.17,55826.0,14.6861,14.7736,14.6569,14.7542,55826.0
2022-08-29 11:55:00,15.18,15.22,15.16,15.18,64432.0,14.7639,14.8028,14.7444,14.7639,64432.0
2022-08-29 12:00:00,15.18,15.3,15.15,15.27,157309.0,14.7639,14.8806,14.7347,14.8514,157309.0
2022-08-29 12:05:00,15.27,15.35,15.23,15.31,96441.0,14.8514,14.9292,14.8125,14.8903,96441.0
2022-08-29 12:10:00,15.31,15.37,15.28,15.32,70310.0,14.8903,14.9487,14.8611,14.9,70310.0
2022-08-29 12:15:00,15.33,15.43,15.32,15.36,54499.0,14.9098,15.007,14.9,14.9389,54499.0
2022-08-29 12:20:00,15.35,15.36,15.27,15.28,40100.0,14.9292,14.9389,14.8514,14.8611,40100.0
2022-08-29 12:25:00,15.28,15.29,15.21,15.24,35609.0,14.8611,14.8709,14.7931,14.8222,35609.0
2022-08-29 12:30:00,15.23,15.23,15.12,15.13,48649.0,14.8125,14.8125,14.7055,14.7152,48649.0
2022-08-29 12:35:00,15.14,15.16,15.11,15.16,26420.0,14.725,14.7444,14.6958,14.7444,26420.0
2022-08-29 12:40:00,15.16,15.23,15.16,15.23,35384.0,14.7444,14.8125,14.7444,14.8125,35384.0
2022-08-29 12:45:00,15.23,15.39,15.22,15.37,65207.0,14.8125,14.9681,14.8028,14.9487,65207.0
2022-08-29 12:50:00,15.38,15.52,15.37,15.5,119223.0,14.9584,15.0946,14.9487,15.0751,119223.0
2022-08-29 12:55:00,15.5,15.52,15.4,15.41,94724.0,15.0751,15.0946,14.9778,14.9876,94724.0
2022-08-29 13:00:00,15.41,15.53,15.41,15.46,50309.0,14.9876,15.1043,14.9876,15.0362,50309.0
2022-08-29 13:05:00,15.47,15.6,15.47,15.55,54701.0,15.0459,15.1724,15.0459,15.1237,54701.0
2022-08-29 13:10:00,15.55,15.56,15.44,15.52,57923.0,15.1237,15.1335,15.0167,15.0946,57923.0
2022-08-29 13:15:00,15.51,15.51,15.37,15.41,40918.0,15.0848,15.0848,14.9487,14.9876,40918.0
2022-08-29 13:20:00,15.42,15.46,15.38,15.41,33436.0,14.9973,15.0362,14.9584,14.9876,33436.0
2022-08-29 13:25:00,15.4,15.47,15.39,15.47,20979.0,14.9778,15.0459,14.9681,15.0459,20979.0
2022-08-29 13:30:00,15.47,15.58,15.47,15.57,56404.0,15.0459,15.1529,15.0459,15.1432,56404.0
2022-08-29 13:35:00,15.56,15.58,15.51,15.51,36910.0,15.1335,15.1529,15.0848,15.0848,36910.0
2022-08-29 13:40:00,15.51,15.68,15.49,15.65,47955.0,15.0848,15.2502,15.0654,15.221,47955.0
2022-08-29 13:45:00,15.66,15.71,15.53,15.53,57771.0,15.2307,15.2793,15.1043,15.1043,57771.0
2022-08-29 13:50:00,15.53,15.59,15.52,15.58,23411.0,15.1043,15.1626,15.0946,15.1529,23411.0
2022-08-29 13:55:00,15.56,15.58,15.54,15.57,29191.0,15.1335,15.1529,15.114,15.1432,29191.0
2022-08-29 14:00:00,15.56,15.56,15.48,15.48,61758.0,15.1335,15.1335,15.0557,15.0557,61758.0
2022-08-29 14:05:00,15.49,15.54,15.47,15.47,29328.0,15.0654,15.114,15.0459,15.0459,29328.0
2022-08-29 14:10:00,15.46,15.51,15.4,15.4,51121.0,15.0362,15.0848,14.9778,14.9778,51121.0
2022-08-29 14:15:00,15.41,15.41,15.32,15.32,119487.0,14.9876,14.9876,14.9,14.9,119487.0
2022-08-29 14:20:00,15.32,15.32,15.28,15.31,54211.0,14.9,14.9,14.8611,14.8903,54211.0
2022-08-29 14:25:00,15.33,15.39,15.32,15.33,35071.0,14.9098,14.9681,14.9,14.9098,35071.0
2022-08-29 14:30:00,15.33,15.42,15.32,15.39,53958.0,14.9098,14.9973,14.9,14.9681,53958.0
2022-08-29 14:35:00,15.41,15.44,15.38,15.38,32961.0,14.9876,15.0167,14.9584,14.9584,32961.0
2022-08-29 14:40:00,15.4,15.42,15.37,15.37,9305.0,14.9778,14.9973,14.9487,14.9487,9305.0
2022-08-29 14:45:00,15.36,15.41,15.35,15.36,67924.0,14.9389,14.9876,14.9292,14.9389,67924.0
2022-08-29 14:50:00,15.36,15.37,15.31,15.34,27950.0,14.9389,14.9487,14.8903,14.9195,27950.0
2022-08-29 14:55:00,15.33,15.38,15.23,15.38,56058.0,14.9098,14.9584,14.8125,14.9584,56058.0
2022-08-29 15:00:00,15.37,15.54,15.37,15.47,42882.0,14.9487,15.114,14.9487,15.0459,42882.0
2022-08-29 15:05:00,15.46,15.46,15.35,15.4,31464.0,15.0362,15.0362,14.9292,14.9778,31464.0
2022-08-29 15:10:00,15.43,15.49,15.39,15.49,17282.0,15.007,15.0654,14.9681,15.0654,17282.0
2022-08-29 15:15:00,15.49,15.53,15.44,15.46,33039.0,15.0654,15.1043,15.0167,15.0362,33039.0
2022-08-29 15:20:00,15.45,15.45,15.4,15.43,24525.0,15.0265,15.0265,14.9778,15.007,24525.0
2022-08-29 15:25:00,15.43,15.43,15.31,15.33,65811.0,15.007,15.007,14.8903,14.9098,65811.0
2022-08-29 15:30:00,15.31,15.36,15.27,15.34,19997.0,14.8903,14.9389,14.8514,14.9195,19997.0
2022-08-29 15:35:00,15.34,15.39,15.31,15.37,30835.0,14.9195,14.9681,14.8903,14.9487,30835.0
2022-08-29 15:40:00,15.37,15.39,15.32,15.39,32717.0,14.9487,14.9681,14.9,14.9681,32717.0
2022-08-29 15:45:00,15.38,15.38,15.26,15.29,197738.0,14.9584,14.9584,14.8417,14.8709,197738.0
2022-08-29 15:50:00,15.27,15.28,15.16,15.17,157620.0,14.8514,14.8611,14.7444,14.7542,157620.0
2022-08-29 15:55:00,15.16,15.16,15.01,15.01,273891.0,14.7444,14.7444,14.5985,14.5985,273891.0
2022-08-30 09:30:00,15.5,15.55,15.25,15.34,708442.0,15.0751,15.1237,14.832,14.9195,708442.0
2022-08-30 09:35:00,15.34,15.37,15.16,15.29,263357.0,14.9195,14.9487,14.7444,14.8709,263357.0
2022-08-30 09:40:00,15.28,15.3,15.1,15.11,234783.0,14.8611,14.8806,14.6861,14.6958,234783.0
2022-08-30 09:45:00,15.13,15.14,14.88,15.06,363752.0,14.7152,14.725,14.4721,14.6472,363752.0
2022-08-30 09:50:00,15.06,15.07,14.85,14.96,183025.0,14.6472,14.6569,14.4429,14.5499,183025.0
2022-08-30 09:55:00,14.97,14.99,14.83,14.89,242659.0,14.5596,14.5791,14.4235,14.4818,242659.0
2022-08-30 10:00:00,14.87,15.0,14.79,14.86,254346.0,14.4624,14.5888,14.3846,14.4526,254346.0
2022-08-30 10:05:00,14.86,14.86,14.62,14.7,317242.0,14.4526,14.4526,14.2192,14.297,317242.0
2022-08-30 10:10:00,14.69,14.72,14.6,14.68,213072.0,14.2873,14.3165,14.1998,14.2776,213072.0
2022-08-30 10:15:00,14.68,14.73,14.63,14.67,99769.0,14.2776,14.3262,14.229,14.2679,99769.0
2022-08-30 10:20:00,14.68,14.72,14.5,14.53,253580.0,14.2776,14.3165,14.1025,14.1317,253580.0
2022-08-30 10:25:00,14.53,14.61,14.49,14.51,211190.0,14.1317,14.2095,14.0928,14.1122,211190.0
2022-08-30 10:30:00,14.5,14.54,14.2,14.21,385831.0,14.1025,14.1414,13.8107,13.8205,385831.0
2022-08-30 10:35:00,14.21,14.28,14.16,14.24,304869.0,13.8205,13.8885,13.7718,13.8496,304869.0
2022-08-30 10:40:00,14.24,14.26,14.12,14.14,218578.0,13.8496,13.8691,13.7329,13.7524,218578.0
2022-08-30 10:45:00,14.13,14.13,13.98,14.01,456634.0,13.7427,13.7427,13.5968,13.6259,456634.0
2022-08-30 10:50:00,14.01,14.21,13.96,14.21,306844.0,13.6259,13.8205,13.5773,13.8205,306844.0
2022-08-30 10:55:00,14.2,14.37,14.19,14.37,301767.0,13.8107,13.9761,13.801,13.9761,301767.0
2022-08-30 11:00:00,14.37,14.45,14.19,14.24,283770.0,13.9761,14.0539,13.801,13.8496,283770.0
2022-08-30 11:05:00,14.22,14.34,14.18,14.27,172818.0,13.8302,13.9469,13.7913,13.8788,172818.0
2022-08-30 11:10:00,14.26,14.26,14.08,14.18,185590.0,13.8691,13.8691,13.694,13.7913,185590.0
2022-08-30 11:15:00,14.17,14.42,14.12,14.41,197564.0,13.7816,14.0247,13.7329,14.015,197564.0
2022-08-30 11:20:00,14.4,14.41,14.26,14.26,161432.0,14.0053,14.015,13.8691,13.8691,161432.0
2022-08-30 11:25:00,14.25,14.36,14.2,14.27,168568.0,13.8594,13.9664,13.8107,13.8788,168568.0
2022-08-30 11:30:00,14.26,14.4,14.22,14.38,107285.0,13.8691,14.0053,13.8302,13.9858,107285.0
2022-08-30 11:35:00,14.37,14.43,14.24,14.26,142747.0,13.9761,14.0344,13.8496,13.8691,142747.0
2022-08-30 11:40:00,14.26,14.36,14.2,14.26,163775.0,13.8691,13.9664,13.8107,13.8691,163775.0
2022-08-30 11:45:00,14.26,14.26,14.18,14.2,94620.0,13.8691,13.8691,13.7913,13.8107,94620.0
2022-08-30 11:50:00,14.2,14.37,14.19,14.34,136576.0,13.8107,13.9761,13.801,13.9469,136576.0
2022-08-30 11:55:00,14.34,14.44,14.31,14.32,116700.0,13.9469,14.0442,13.9177,13.9275,116700.0
2022-08-30 12:00:00,14.3,14.43,14.29,14.35,136738.0,13.908,14.0344,13.8983,13.9566,136738.0
2022-08-30 12:05:00,14.36,14.44,14.34,14.38,83936.0,13.9664,14.0442,13.9469,13.9858,83936.0
2022-08-30 12:10:00,14.37,14.44,14.34,14.43,71700.0,13.9761,14.0442,13.9469,14.0344,71700.0
2022-08-30 12:15:00,14.43,14.57,14.4,14.42,137111.0,14.0344,14.1706,14.0053,14.0247,137111.0
2022-08-30 12:20:00,14.41,14.42,14.35,14.37,90379.0,14.015,14.0247,13.9566,13.9761,90379.0
2022-08-30 12:25:00,14.36,14.37,14.29,14.37,72697.0,13.9664,13.9761,13.8983,13.9761,72697.0
2022-08-30 12:30:00,14.36,14.37,14.22,14.22,91722.0,13.9664,13.9761,13.8302,13.8302,91722.0
2022-08-30 12:35:00,14.21,14.29,14.18,14.29,96384.0,13.8205,13.8983,13.7913,13.8983,96384.0
2022-08-30 12:40:00,14.28,14.28,14.16,14.16,87856.0,13.8885,13.8885,13.7718,13.7718,87856.0
2022-08-30 12:45:00,14.16,14.2,14.11,14.18,107986.0,13.7718,13.8107,13.7232,13.7913,107986.0
2022-08-30 12:50:00,14.18,14.24,14.18,14.21,102198.0,13.7913,13.8496,13.7913,13.8205,102198.0
2022-08-30 12:55:00,14.2,14.24,14.19,14.19,69826.0,13.8107,13.8496,13.801,13.801,69826.0
2022-08-30 13:00:00,14.19,14.24,14.16,14.19,48163.0,13.801,13.8496,13.7718,13.801,48163.0
2022-08-30 13:05:00,14.19,14.22,14.11,14.12,67589.0,13.801,13.8302,13.7232,13.7329,67589.0
2022-08-30 13:10:00,14.12,14.14,14.04,14.05,96743.0,13.7329,13.7524,13.6551,13.6649,96743.0
2022-08-30 13:15:00,14.05,14.11,14.03,14.03,44644.0,13.6649,13.7232,13.6454,13.6454,44644.0
2022-08-30 13:20:00,14.04,14.05,13.99,14.0,199617.0,13.6551,13.6649,13.6065,13.6162,199617.0
2022-08-30 13:25:00,14.0,14.08,14.0,14.07,38583.0,13.6162,13.694,13.6162,13.6843,38583.0
2022-08-30 13:30:00,14.08,14.13,14.04,14.1,65680.0,13.694,13.7427,13.6551,13.7135,65680.0
2022-08-30 13:35:00,14.11,14.13,14.06,14.13,23177.0,13.7232,13.7427,13.6746,13.7427,23177.0
2022-08-30 13:40:00,14.13,14.13,13.96,13.96,105759.0,13.7427,13.7427,13.5773,13.5773,105759.0
2022-08-30 13:45:00,13.97,14.13,13.96,14.12,72666.0,13.587,13.7427,13.5773,13.7329,72666.0
2022-08-30 13:50:00,14.12,14.21,14.12,14.17,40271.0,13.7329,13.8205,13.7329,13.7816,40271.0
2022-08-30 13:55:00,14.18,14.22,14.16,14.18,45065.0,13.7913,13.8302,13.7718,13.7913,45065.0
2022-08-30 14:00:00,14.17,14.22,14.09,14.21,58011.0,13.7816,13.8302,13.7038,13.8205,58011.0
2022-08-30 14:05:00,14.2,14.26,14.18,14.22,86854.0,13.8107,13.8691,13.7913,13.8302,86854.0
2022-08-30 14:10:00,14.21,14.3,14.2,14.24,35226.0,13.8205,13.908,13.8107,13.8496,35226.0
2022-08-30 14:15:00,14.26,14.28,14.2,14.21,49722.0,13.8691,13.8885,13.8107,13.8205,49722.0
2022-08-30 14:20:00,14.22,14.24,14.16,14.21,56373.0,13.8302,13.8496,13.7718,13.8205,56373.0
2022-08-30 14:25:00,14.22,14.22,14.1,14.14,68372.0,13.8302,13.8302,13.7135,13.7524,68372.0
2022-08-30 14:30:00,14.14,14.28,14.14,14.23,77212.0,13.7524,13.8885,13.7524,13.8399,77212.0
2022-08-30 14:35:00,14.23,14.24,14.17,14.22,59466.0,13.8399,13.8496,13.7816,13.8302,59466.0
2022-08-30 14:40:00,14.24,14.25,14.11,14.12,75750.0,13.8496,13.8594,13.7232,13.7329,75750.0
2022-08-30 14:45:00,14.12,14.18,14.12,14.16,31815.0,13.7329,13.7913,13.7329,13.7718,31815.0
2022-08-30 14:50:00,14.16,14.21,14.13,14.18,52728.0,13.7718,13.8205,13.7427,13.7913,52728.0
2022-08-30 14:55:00,14.19,14.29,14.15,14.23,78172.0,13.801,13.8983,13.7621,13.8399,78172.0
2022-08-30 15:00:00,14.22,14.43,14.21,14.35,126041.0,13.8302,14.0344,13.8205,13.9566,126041.0
2022-08-30 15:05:00,14.35,14.47,14.33,14.47,138729.0,13.9566,14.0733,13.9372,14.0733,138729.0
2022-08-30 15:10:00,14.47,14.55,14.44,14.46,167490.0,14.0733,14.1511,14.0442,14.0636,167490.0
2022-08-30 15:15:00,14.47,14.5,14.39,14.48,119197.0,14.0733,14.1025,13.9955,14.0831,119197.0
2022-08-30 15:20:00,14.48,14.5,14.39,14.48,167573.0,14.0831,14.1025,13.9955,14.0831,167573.0
2022-08-30 15:25:00,14.49,14.5,14.38,14.41,125170.0,14.0928,14.1025,13.9858,14.015,125170.0
2022-08-30 15:30:00,14.41,14.41,14.28,14.34,196546.0,14.015,14.015,13.8885,13.9469,196546.0
2022-08-30 15:35:00,14.35,14.39,14.34,14.39,87111.0,13.9566,13.9955,13.9469,13.9955,87111.0
2022-08-30 15:40:00,14.38,14.5,14.38,14.41,152383.0,13.9858,14.1025,13.9858,14.015,152383.0
2022-08-30 15:45:00,14.41,14.42,14.27,14.3,112746.0,14.015,14.0247,13.8788,13.908,112746.0
2022-08-30 15:50:00,14.3,14.36,14.25,14.29,133505.0,13.908,13.9664,13.8594,13.8983,133505.0
2022-08-30 15:55:00,14.3,14.54,14.28,14.5,271566.0,13.908,14.1414,13.8885,14.1025,271566.0
2022-08-31 09:30:00,14.66,14.66,14.3,14.3,891703.0,14.2581,14.2581,13.908,13.908,891703.0
2022-08-31 09:35:00,14.3,14.33,14.16,14.23,469092.0,13.908,13.9372,13.7718,13.8399,469092.0
2022-08-31 09:40:00,14.22,14.52,14.2,14.49,322148.0,13.8302,14.122,13.8107,14.0928,322148.0
2022-08-31 09:45:00,14.48,14.67,14.4,14.62,321139.0,14.0831,14.2679,14.0053,14.2192,321139.0
2022-08-31 09:50:00,14.62,14.69,14.52,14.58,279502.0,14.2192,14.2873,14.122,14.1803,279502.0
2022-08-31 09:55:00,14.59,14.6,14.31,14.33,483352.0,14.1901,14.1998,13.9177,13.9372,483352.0
2022-08-31 10:00:00,14.32,14.41,14.24,14.24,553586.0,13.9275,14.015,13.8496,13.8496,553586.0
2022-08-31 10:05:00,14.25,14.36,14.24,14.28,228380.0,13.8594,13.9664,13.8496,13.8885,228380.0
2022-08-31 10:10:00,14.29,14.54,14.29,14.43,176031.0,13.8983,14.1414,13.8983,14.0344,176031.0
2022-08-31 10:15:00,14.42,14.42,14.14,14.3,371955.0,14.0247,14.0247,13.7524,13.908,371955.0
2022-08-31 10:20:00,14.31,14.37,14.18,14.23,192283.0,13.9177,13.9761,13.7913,13.8399,192283.0
2022-08-31 10:25:00,14.23,14.26,14.06,14.08,291946.0,13.8399,13.8691,13.6746,13.694,291946.0
2022-08-31 10:30:00,14.09,14.14,13.89,13.97,734970.0,13.7038,13.7524,13.5092,13.587,734970.0
2022-08-31 10:35:00,14.0,14.05,13.83,13.85,291921.0,13.6162,13.6649,13.4509,13.4703,291921.0
2022-08-31 10:40:00,13.86,14.07,13.83,14.06,238423.0,13.4801,13.6843,13.4509,13.6746,238423.0
2022-08-31 10:45:00,14.06,14.13,13.97,14.06,260329.0,13.6746,13.7427,13.587,13.6746,260329.0
2022-08-31 10:50:00,14.05,14.09,13.89,13.94,212145.0,13.6649,13.7038,13.5092,13.5579,212145.0
2022-08-31 10:55:00,13.93,13.95,13.85,13.86,143253.0,13.5481,13.5676,13.4703,13.4801,143253.0
2022-08-31 11:00:00,13.87,13.87,13.71,13.74,424991.0,13.4898,13.4898,13.3342,13.3634,424991.0
2022-08-31 11:05:00,13.74,13.77,13.68,13.77,772421.0,13.3634,13.3925,13.305,13.3925,772421.0
2022-08-31 11:10:00,13.77,13.78,13.69,13.77,149907.0,13.3925,13.4023,13.3147,13.3925,149907.0
2022-08-31 11:15:00,13.76,13.85,13.71,13.84,167086.0,13.3828,13.4703,13.3342,13.4606,167086.0
2022-08-31 11:20:00,13.84,13.89,13.81,13.86,132683.0,13.4606,13.5092,13.4314,13.4801,132683.0
2022-08-31 11:25:00,13.85,13.91,13.82,13.84,103336.0,13.4703,13.5287,13.4412,13.4606,103336.0
2022-08-31 11:30:00,13.83,13.89,13.77,13.84,205580.0,13.4509,13.5092,13.3925,13.4606,205580.0
2022-08-31 11:35:00,13.83,13.97,13.83,13.89,210937.0,13.4509,13.587,13.4509,13.5092,210937.0
2022-08-31 11:40:00,13.89,14.0,13.86,13.97,106335.0,13.5092,13.6162,13.4801,13.587,106335.0
2022-08-31 11:45:00,13.97,13.98,13.91,13.93,113079.0,13.587,13.5968,13.5287,13.5481,113079.0
2022-08-31 11:50:00,13.93,14.04,13.92,14.02,88857.0,13.5481,13.6551,13.5384,13.6357,88857.0
2022-08-31 11:55:00,14.02,14.11,14.02,14.06,110145.0,13.6357,13.7232,13.6357,13.6746,110145.0
2022-08-31 12:00:00,14.06,14.09,13.98,13.99,72335.0,13.6746,13.7038,13.5968,13.6065,72335.0
2022-08-31 12:05:00,14.0,14.05,13.95,14.03,94561.0,13.6162,13.6649,13.5676,13.6454,94561.0
2022-08-31 12:10:00,14.03,14.1,13.99,14.06,90421.0,13.6454,13.7135,13.6065,13.6746,90421.0
2022-08-31 12:15:00,14.06,14.15,14.03,14.05,97911.0,13.6746,13.7621,13.6454,13.6649,97911.0
2022-08-31 12:20:00,14.04,14.05,13.97,13.97,79142.0,13.6551,13.6649,13.587,13.587,79142.0
2022-08-31 12:25:00,13.98,14.02,13.97,13.99,29229.0,13.5968,13.6357,13.587,13.6065,29229.0
2022-08-31 12:30:00,14.0,14.06,13.98,14.03,73182.0,13.6162,13.6746,13.5968,13.6454,73182.0
2022-08-31 12:35:00,14.02,14.03,13.94,13.97,85791.0,13.6357,13.6454,13.5579,13.587,85791.0
2022-08-31 12:40:00,13.97,13.97,13.86,13.91,117047.0,13.587,13.587,13.4801,13.5287,117047.0
2022-08-31 12:45:00,13.9,13.94,13.89,13.94,28201.0,13.519,13.5579,13.5092,13.5579,28201.0
2022-08-31 12:50:00,13.94,13.95,13.86,13.86,42905.0,13.5579,13.5676,13.4801,13.4801,42905.0
2022-08-31 12:55:00,13.86,13.86,13.81,13.86,71426.0,13.4801,13.4801,13.4314,13.4801,71426.0
2022-08-31 13:00:00,13.85,13.85,13.79,13.81,53673.0,13.4703,13.4703,13.412,13.4314,53673.0
2022-08-31 13:05:00,13.81,13.9,13.81,13.89,82048.0,13.4314,13.519,13.4314,13.5092,82048.0
2022-08-31 13:10:00,13.89,13.96,13.89,13.91,65418.0,13.5092,13.5773,13.5092,13.5287,65418.0
2022-08-31 13:15:00,13.91,13.91,13.81,13.81,86087.0,13.5287,13.5287,13.4314,13.4314,86087.0
2022-08-31 13:20:00,13.82,13.84,13.74,13.76,123650.0,13.4412,13.4606,13.3634,13.3828,123650.0
2022-08-31 13:25:00,13.75,13.81,13.72,13.8,92164.0,13.3731,13.4314,13.3439,13.4217,92164.0
2022-08-31 13:30:00,13.78,13.83,13.74,13.77,84875.0,13.4023,13.4509,13.3634,13.3925,84875.0
2022-08-31 13:35:00,13.79,13.79,13.71,13.72,73847.0,13.412,13.412,13.3342,13.3439,73847.0
2022-08-31 13:40:00,13.72,13.75,13.66,13.73,131998.0,13.3439,13.3731,13.2855,13.3536,131998.0
2022-08-31 13:45:00,13.74,13.78,13.73,13.75,73304.0,13.3634,13.4023,13.3536,13.3731,73304.0
2022-08-31 13:50:00,13.75,13.82,13.75,13.81,53757.0,13.3731,13.4412,13.3731,13.4314,53757.0
2022-08-31 13:55:00,13.81,13.82,13.78,13.8,21285.0,13.4314,13.4412,13.4023,13.4217,21285.0
2022-08-31 14:00:00,13.81,13.85,13.79,13.81,61621.0,13.4314,13.4703,13.412,13.4314,61621.0
2022-08-31 14:05:00,13.8,13.91,13.78,13.9,109039.0,13.4217,13.5287,13.4023,13.519,109039.0
2022-08-31 14:10:00,13.9,13.91,13.84,13.88,77990.0,13.519,13.5287,13.4606,13.4995,77990.0
2022-08-31 14:15:00,13.88,13.93,13.86,13.89,301415.0,13.4995,13.5481,13.4801,13.5092,301415.0
2022-08-31 14:20:00,13.9,13.91,13.86,13.89,71945.0,13.519,13.5287,13.4801,13.5092,71945.0
2022-08-31 14:25:00,13.89,13.97,13.89,13.93,68350.0,13.5092,13.587,13.5092,13.5481,68350.0
2022-08-31 14:30:00,13.92,13.93,13.81,13.84,109778.0,13.5384,13.5481,13.4314,13.4606,109778.0
2022-08-31 14:35:00,13.83,13.83,13.79,13.8,59480.0,13.4509,13.4509,13.412,13.4217,59480.0
2022-08-31 14:40:00,13.79,13.81,13.74,13.77,84989.0,13.412,13.4314,13.3634,13.3925,84989.0
2022-08-31 14:45:00,13.75,13.84,13.74,13.82,109500.0,13.3731,13.4606,13.3634,13.4412,109500.0
2022-08-31 14:50:00,13.81,13.86,13.81,13.86,73789.0,13.4314,13.4801,13.4314,13.4801,73789.0
2022-08-31 14:55:00,13.85,13.87,13.79,13.86,89833.0,13.4703,13.4898,13.412,13.4801,89833.0
2022-08-31 15:00:00,13.86,13.95,13.81,13.95,101098.0,13.4801,13.5676,13.4314,13.5676,101098.0
2022-08-31 15:05:00,13.94,14.02,13.88,13.99,107081.0,13.5579,13.6357,13.4995,13.6065,107081.0
2022-08-31 15:10:00,14.01,14.17,13.99,14.17,134035.0,13.6259,13.7816,13.6065,13.7816,134035.0
2022-08-31 15:15:00,14.17,14.3,14.17,14.22,189462.0,13.7816,13.908,13.7816,13.8302,189462.0
2022-08-31 15:20:00,14.21,14.21,14.1,14.13,131785.0,13.8205,13.8205,13.7135,13.7427,131785.0
2022-08-31 15:25:00,14.13,14.18,14.1,14.16,58018.0,13.7427,13.7913,13.7135,13.7718,58018.0
2022-08-31 15:30:00,14.16,14.22,14.12,14.15,153953.0,13.7718,13.8302,13.7329,13.7621,153953.0
2022-08-31 15:35:00,14.13,14.22,14.12,14.21,121887.0,13.7427,13.8302,13.7329,13.8205,121887.0
2022-08-31 15:40:00,14.22,14.35,14.17,14.35,145537.0,13.8302,13.9566,13.7816,13.9566,145537.0
2022-08-31 15:45:00,14.35,14.38,14.25,14.29,226377.0,13.9566,13.9858,13.8594,13.8983,226377.0
2022-08-31 15:50:00,14.29,14.31,14.15,14.17,357270.0,13.8983,13.9177,13.7621,13.7816,357270.0
2022-08-31 15:55:00,14.15,14.16,13.98,14.01,362492.0,13.7621,13.7718,13.5968,13.6259,362492.0
2022-09-01 09:30:00,13.04,13.06,12.79,12.95,1559043.0,12.6825,12.702,12.4394,12.595,1559043.0
2022-09-01 09:35:00,12.95,13.05,12.8,12.84,561816.0,12.595,12.6923,12.4491,12.488,561816.0
2022-09-01 09:40:00,12.84,13.06,12.8,12.85,562311.0,12.488,12.702,12.4491,12.4977,562311.0
2022-09-01 09:45:00,12.83,12.88,12.62,12.62,660046.0,12.4783,12.5269,12.2741,12.2741,660046.0
2022-09-01 09:50:00,12.61,12.62,12.51,12.6,376566.0,12.2643,12.2741,12.1671,12.2546,376566.0
2022-09-01 09:55:00,12.59,12.66,12.5,12.59,338042.0,12.2449,12.313,12.1573,12.2449,338042.0
2022-09-01 10:00:00,12.57,12.65,12.35,12.4,547179.0,12.2254,12.3032,12.0115,12.0601,547179.0
2022-09-01 10:05:00,12.39,12.54,12.39,12.39,234196.0,12.0504,12.1962,12.0504,12.0504,234196.0
2022-09-01 10:10:00,12.39,12.39,12.27,12.28,306954.0,12.0504,12.0504,11.9336,11.9434,306954.0
2022-09-01 10:15:00,12.27,12.3,12.19,12.27,245400.0,11.9336,11.9628,11.8558,11.9336,245400.0
2022-09-01 10:20:00,12.27,12.45,12.24,12.45,356453.0,11.9336,12.1087,11.9045,12.1087,356453.0
2022-09-01 10:25:00,12.46,12.57,12.39,12.53,276703.0,12.1184,12.2254,12.0504,12.1865,276703.0
2022-09-01 10:30:00,12.53,12.54,12.46,12.47,215908.0,12.1865,12.1962,12.1184,12.1282,215908.0
2022-09-01 10:35:00,12.46,12.55,12.35,12.38,178459.0,12.1184,12.206,12.0115,12.0406,178459.0
2022-09-01 10:40:00,12.38,12.42,12.3,12.34,130940.0,12.0406,12.0795,11.9628,12.0017,130940.0
2022-09-01 10:45:00,12.33,12.34,12.26,12.29,142095.0,11.992,12.0017,11.9239,11.9531,142095.0
2022-09-01 10:50:00,12.29,12.44,12.29,12.29,127197.0,11.9531,12.099,11.9531,11.9531,127197.0
2022-09-01 10:55:00,12.29,12.34,12.25,12.25,113018.0,11.9531,12.0017,11.9142,11.9142,113018.0
2022-09-01 11:00:00,12.25,12.26,12.15,12.16,252188.0,11.9142,11.9239,11.8169,11.8267,252188.0
2022-09-01 11:05:00,12.16,12.28,12.15,12.22,292905.0,11.8267,11.9434,11.8169,11.885,292905.0
2022-09-01 11:10:00,12.22,12.32,12.21,12.3,199945.0,11.885,11.9823,11.8753,11.9628,199945.0
2022-09-01 11:15:00,12.29,12.29,12.15,12.15,192366.0,11.9531,11.9531,11.8169,11.8169,192366.0
2022-09-01 11:20:00,12.15,12.15,12.04,12.1,381096.0,11.8169,11.8169,11.71,11.7683,381096.0
2022-09-01 11:25:00,12.1,12.1,12.01,12.02,235352.0,11.7683,11.7683,11.6808,11.6905,235352.0
2022-09-01 11:30:00,12.02,12.17,12.0,12.17,287419.0,11.6905,11.8364,11.671,11.8364,287419.0
2022-09-01 11:35:00,12.17,12.34,12.17,12.21,187125.0,11.8364,12.0017,11.8364,11.8753,187125.0
2022-09-01 11:40:00,12.23,12.23,12.1,12.11,139345.0,11.8947,11.8947,11.7683,11.778,139345.0
2022-09-01 11:45:00,12.12,12.16,12.09,12.16,96287.0,11.7878,11.8267,11.7586,11.8267,96287.0
2022-09-01 11:50:00,12.17,12.18,12.11,12.15,44283.0,11.8364,11.8461,11.778,11.8169,44283.0
2022-09-01 11:55:00,12.18,12.18,12.06,12.1,112676.0,11.8461,11.8461,11.7294,11.7683,112676.0
2022-09-01 12:00:00,12.11,12.16,12.09,12.15,87617.0,11.778,11.8267,11.7586,11.8169,87617.0
2022-09-01 12:05:00,12.15,12.17,12.05,12.17,96750.0,11.8169,11.8364,11.7197,11.8364,96750.0
2022-09-01 12:10:00,12.16,12.16,12.05,12.07,99748.0,11.8267,11.8267,11.7197,11.7391,99748.0
2022-09-01 12:15:00,12.11,12.17,12.06,12.08,114388.0,11.778,11.8364,11.7294,11.7489,114388.0
2022-09-01 12:20:00,12.09,12.1,12.03,12.04,95560.0,11.7586,11.7683,11.7002,11.71,95560.0
2022-09-01 12:25:00,12.04,12.17,12.03,12.12,100226.0,11.71,11.8364,11.7002,11.7878,100226.0
2022-09-01 12:30:00,12.11,12.13,12.07,12.11,43811.0,11.778,11.7975,11.7391,11.778,43811.0
2022-09-01 12:35:00,12.14,12.14,12.0,12.01,217139.0,11.8072,11.8072,11.671,11.6808,217139.0
2022-09-01 12:40:00,12.01,12.06,11.97,12.06,224040.0,11.6808,11.7294,11.6419,11.7294,224040.0
2022-09-01 12:45:00,12.08,12.11,12.03,12.11,60633.0,11.7489,11.778,11.7002,11.778,60633.0
2022-09-01 12:50:00,12.12,12.12,12.05,12.05,47027.0,11.7878,11.7878,11.7197,11.7197,47027.0
2022-09-01 12:55:00,12.08,12.11,12.03,12.11,61588.0,11.7489,11.778,11.7002,11.778,61588.0
2022-09-01 13:00:00,12.11,12.26,12.09,12.23,126872.0,11.778,11.9239,11.7586,11.8947,126872.0
2022-09-01 13:05:00,12.23,12.32,12.2,12.32,130937.0,11.8947,11.9823,11.8656,11.9823,130937.0
2022-09-01 13:10:00,12.32,12.45,12.27,12.42,93411.0,11.9823,12.1087,11.9336,12.0795,93411.0
2022-09-01 13:15:00,12.43,12.43,12.35,12.36,94917.0,12.0893,12.0893,12.0115,12.0212,94917.0
2022-09-01 13:20:00,12.36,12.45,12.35,12.44,76028.0,12.0212,12.1087,12.0115,12.099,76028.0
2022-09-01 13:25:00,12.44,12.55,12.4,12.54,119066.0,12.099,12.206,12.0601,12.1962,119066.0
2022-09-01 13:30:00,12.55,12.58,12.5,12.55,110961.0,12.206,12.2351,12.1573,12.206,110961.0
2022-09-01 13:35:00,12.55,12.55,12.43,12.44,157836.0,12.206,12.206,12.0893,12.099,157836.0
2022-09-01 13:40:00,12.45,12.46,12.43,12.45,35501.0,12.1087,12.1184,12.0893,12.1087,35501.0
2022-09-01 13:45:00,12.44,12.44,12.32,12.37,72012.0,12.099,12.099,11.9823,12.0309,72012.0
2022-09-01 13:50:00,12.38,12.4,12.3,12.31,77266.0,12.0406,12.0601,11.9628,11.9726,77266.0
2022-09-01 13:55:00,12.3,12.35,12.29,12.31,44852.0,11.9628,12.0115,11.9531,11.9726,44852.0
2022-09-01 14:00:00,12.32,12.44,12.29,12.44,119957.0,11.9823,12.099,11.9531,12.099,119957.0
2022-09-01 14:05:00,12.44,12.46,12.39,12.41,91441.0,12.099,12.1184,12.0504,12.0698,91441.0
2022-09-01 14:10:00,12.42,12.46,12.35,12.45,62981.0,12.0795,12.1184,12.0115,12.1087,62981.0
2022-09-01 14:15:00,12.45,12.53,12.45,12.53,63264.0,12.1087,12.1865,12.1087,12.1865,63264.0
2022-09-01 14:20:00,12.53,12.75,12.53,12.72,141638.0,12.1865,12.4005,12.1865,12.3713,141638.0
2022-09-01 14:25:00,12.72,12.79,12.7,12.72,157375.0,12.3713,12.4394,12.3519,12.3713,157375.0
2022-09-01 14:30:00,12.72,12.91,12.72,12.9,258537.0,12.3713,12.5561,12.3713,12.5464,258537.0
2022-09-01 14:35:00,12.9,12.99,12.84,12.89,257367.0,12.5464,12.6339,12.488,12.5367,257367.0
2022-09-01 14:40:00,12.89,12.97,12.88,12.88,91171.0,12.5367,12.6145,12.5269,12.5269,91171.0
2022-09-01 14:45:00,12.89,12.99,12.86,12.88,241485.0,12.5367,12.6339,12.5075,12.5269,241485.0
2022-09-01 14:50:00,12.89,12.98,12.84,12.98,340247.0,12.5367,12.6242,12.488,12.6242,340247.0
2022-09-01 14:55:00,12.98,13.0,12.89,12.96,216812.0,12.6242,12.6436,12.5367,12.6047,216812.0
2022-09-01 15:00:00,12.94,13.05,12.89,12.93,176112.0,12.5853,12.6923,12.5367,12.5756,176112.0
2022-09-01 15:05:00,12.95,13.13,12.94,13.1,151179.0,12.595,12.7701,12.5853,12.7409,151179.0
2022-09-01 15:10:00,13.1,13.23,13.05,13.18,213709.0,12.7409,12.8673,12.6923,12.8187,213709.0
2022-09-01 15:15:00,13.17,13.2,13.06,13.06,120476.0,12.809,12.8382,12.702,12.702,120476.0
2022-09-01 15:20:00,13.06,13.1,12.99,13.05,155385.0,12.702,12.7409,12.6339,12.6923,155385.0
2022-09-01 15:25:00,13.06,13.06,12.91,12.92,79939.0,12.702,12.702,12.5561,12.5658,79939.0
2022-09-01 15:30:00,12.91,12.97,12.87,12.9,93196.0,12.5561,12.6145,12.5172,12.5464,93196.0
2022-09-01 15:35:00,12.9,12.94,12.87,12.9,86462.0,12.5464,12.5853,12.5172,12.5464,86462.0
2022-09-01 15:40:00,12.9,12.93,12.84,12.89,185560.0,12.5464,12.5756,12.488,12.5367,185560.0
2022-09-01 15:45:00,12.88,12.96,12.87,12.92,145875.0,12.5269,12.6047,12.5172,12.5658,145875.0
2022-09-01 15:50:00,12.93,13.05,12.91,13.05,177168.0,12.5756,12.6923,12.5561,12.6923,177168.0
2022-09-01 15:55:00,13.06,13.26,13.06,13.22,583868.0,12.702,12.8965,12.702,12.8576,583868.0
2022-09-02 09:30:00,13.84,13.93,13.34,13.34,1393193.0,13.4606,13.5481,12.9743,12.9743,1393193.0
2022-09-02 09:35:00,13.34,13.49,13.32,13.41,284288.0,12.9743,13.1202,12.9549,13.0424,284288.0
2022-09-02 09:40:00,13.41,13.42,13.21,13.29,367246.0,13.0424,13.0521,12.8479,12.9257,367246.0
2022-09-02 09:45:00,13.29,13.47,13.28,13.39,342668.0,12.9257,13.1008,12.916,13.0229,342668.0
2022-09-02 09:50:00,13.41,13.55,13.4,13.47,191199.0,13.0424,13.1786,13.0327,13.1008,191199.0
2022-09-02 09:55:00,13.48,13.54,13.36,13.36,152045.0,13.1105,13.1688,12.9938,12.9938,152045.0
2022-09-02 10:00:00,13.37,13.45,13.21,13.25,344281.0,13.0035,13.0813,12.8479,12.8868,344281.0
2022-09-02 10:05:00,13.26,13.46,13.24,13.45,175407.0,12.8965,13.091,12.8771,13.0813,175407.0
2022-09-02 10:10:00,13.46,13.74,13.43,13.66,396979.0,13.091,13.3634,13.0618,13.2855,396979.0
2022-09-02 10:15:00,13.66,13.81,13.66,13.74,192066.0,13.2855,13.4314,13.2855,13.3634,192066.0
2022-09-02 10:20:00,13.75,13.75,13.63,13.68,127429.0,13.3731,13.3731,13.2564,13.305,127429.0
2022-09-02 10:25:00,13.69,13.8,13.67,13.8,356142.0,13.3147,13.4217,13.2953,13.4217,356142.0
2022-09-02 10:30:00,13.8,14.02,13.8,13.99,503409.0,13.4217,13.6357,13.4217,13.6065,503409.0
2022-09-02 10:35:00,14.0,14.13,13.99,14.1,262835.0,13.6162,13.7427,13.6065,13.7135,262835.0
2022-09-02 10:40:00,14.1,14.11,13.99,14.04,279010.0,13.7135,13.7232,13.6065,13.6551,279010.0
2022-09-02 10:45:00,14.04,14.07,13.99,13.99,165887.0,13.6551,13.6843,13.6065,13.6065,165887.0
2022-09-02 10:50:00,14.0,14.03,13.79,13.81,354603.0,13.6162,13.6454,13.412,13.4314,354603.0
2022-09-02 10:55:00,13.8,13.82,13.66,13.79,222464.0,13.4217,13.4412,13.2855,13.412,222464.0
2022-09-02 11:00:00,13.8,13.89,13.76,13.89,210319.0,13.4217,13.5092,13.3828,13.5092,210319.0
2022-09-02 11:05:00,13.89,13.91,13.77,13.78,254459.0,13.5092,13.5287,13.3925,13.4023,254459.0
2022-09-02 11:10:00,13.76,13.84,13.72,13.83,210581.0,13.3828,13.4606,13.3439,13.4509,210581.0
2022-09-02 11:15:00,13.83,13.88,13.75,13.88,102622.0,13.4509,13.4995,13.3731,13.4995,102622.0
2022-09-02 11:20:00,13.88,13.9,13.84,13.85,128282.0,13.4995,13.519,13.4606,13.4703,128282.0
2022-09-02 11:25:00,13.86,13.86,13.79,13.83,134878.0,13.4801,13.4801,13.412,13.4509,134878.0
2022-09-02 11:30:00,13.81,13.92,13.78,13.83,91143.0,13.4314,13.5384,13.4023,13.4509,91143.0
2022-09-02 11:35:00,13.84,13.9,13.78,13.89,88364.0,13.4606,13.519,13.4023,13.5092,88364.0
2022-09-02 11:40:00,13.9,13.9,13.73,13.83,99519.0,13.519,13.519,13.3536,13.4509,99519.0
2022-09-02 11:45:00,13.84,13.96,13.82,13.91,149101.0,13.4606,13.5773,13.4412,13.5287,149101.0
2022-09-02 11:50:00,13.92,13.97,13.88,13.93,85520.0,13.5384,13.587,13.4995,13.5481,85520.0
2022-09-02 11:55:00,13.93,13.94,13.88,13.9,102173.0,13.5481,13.5579,13.4995,13.519,102173.0
2022-09-02 12:00:00,13.91,13.93,13.86,13.9,55552.0,13.5287,13.5481,13.4801,13.519,55552.0
2022-09-02 12:05:00,13.9,13.92,13.83,13.84,49574.0,13.519,13.5384,13.4509,13.4606,49574.0
2022-09-02 12:10:00,13.85,13.86,13.79,13.81,57941.0,13.4703,13.4801,13.412,13.4314,57941.0
2022-09-02 12:15:00,13.81,13.81,13.68,13.68,204575.0,13.4314,13.4314,13.305,13.305,204575.0
2022-09-02 12:20:00,13.68,13.7,13.46,13.49,244078.0,13.305,13.3244,13.091,13.1202,244078.0
2022-09-02 12:25:00,13.49,13.51,13.38,13.43,163208.0,13.1202,13.1397,13.0132,13.0618,163208.0
2022-09-02 12:30:00,13.43,13.48,13.32,13.34,184133.0,13.0618,13.1105,12.9549,12.9743,184133.0
2022-09-02 12:35:00,13.37,13.38,13.24,13.31,204083.0,13.0035,13.0132,12.8771,12.9451,204083.0
2022-09-02 12:40:00,13.31,13.33,13.19,13.21,212468.0,12.9451,12.9646,12.8284,12.8479,212468.0
2022-09-02 12:45:00,13.18,13.23,13.14,13.16,211777.0,12.8187,12.8673,12.7798,12.7993,211777.0
2022-09-02 12:50:00,13.15,13.17,13.03,13.17,230421.0,12.7895,12.809,12.6728,12.809,230421.0
2022-09-02 12:55:00,13.17,13.23,13.13,13.18,120613.0,12.809,12.8673,12.7701,12.8187,120613.0
2022-09-02 13:00:00,13.17,13.17,12.92,13.0,221441.0,12.809,12.809,12.5658,12.6436,221441.0
2022-09-02 13:05:00,13.0,13.03,12.91,12.96,135680.0,12.6436,12.6728,12.5561,12.6047,135680.0
2022-09-02 13:10:00,12.96,13.03,12.94,13.01,122328.0,12.6047,12.6728,12.5853,12.6534,122328.0
2022-09-02 13:15:00,13.01,13.06,12.9,13.01,90649.0,12.6534,12.702,12.5464,12.6534,90649.0
2022-09-02 13:20:00,13.01,13.01,12.79,12.8,262202.0,12.6534,12.6534,12.4394,12.4491,262202.0
2022-09-02 13:25:00,12.78,12.82,12.76,12.79,93324.0,12.4297,12.4686,12.4102,12.4394,93324.0
2022-09-02 13:30:00,12.79,12.85,12.76,12.83,156550.0,12.4394,12.4977,12.4102,12.4783,156550.0
2022-09-02 13:35:00,12.82,12.9,12.78,12.82,152113.0,12.4686,12.5464,12.4297,12.4686,152113.0
2022-09-02 13:40:00,12.81,12.9,12.81,12.88,69172.0,12.4588,12.5464,12.4588,12.5269,69172.0
2022-09-02 13:45:00,12.88,12.94,12.73,12.73,134630.0,12.5269,12.5853,12.381,12.381,134630.0
2022-09-02 13:50:00,12.73,12.75,12.65,12.71,123482.0,12.381,12.4005,12.3032,12.3616,123482.0
2022-09-02 13:55:00,12.7,12.72,12.66,12.67,127264.0,12.3519,12.3713,12.313,12.3227,127264.0
2022-09-02 14:00:00,12.67,12.76,12.67,12.75,110440.0,12.3227,12.4102,12.3227,12.4005,110440.0
2022-09-02 14:05:00,12.75,12.79,12.67,12.79,95060.0,12.4005,12.4394,12.3227,12.4394,95060.0
2022-09-02 14:10:00,12.8,12.81,12.74,12.74,65074.0,12.4491,12.4588,12.3908,12.3908,65074.0
2022-09-02 14:15:00,12.73,12.8,12.71,12.78,38405.0,12.381,12.4491,12.3616,12.4297,38405.0
2022-09-02 14:20:00,12.78,12.83,12.76,12.81,46717.0,12.4297,12.4783,12.4102,12.4588,46717.0
2022-09-02 14:25:00,12.79,12.97,12.79,12.96,137442.0,12.4394,12.6145,12.4394,12.6047,137442.0
2022-09-02 14:30:00,12.94,12.96,12.88,12.89,82120.0,12.5853,12.6047,12.5269,12.5367,82120.0
2022-09-02 14:35:00,12.9,13.0,12.88,12.98,83120.0,12.5464,12.6436,12.5269,12.6242,83120.0
2022-09-02 14:40:00,12.98,13.02,12.94,13.0,71672.0,12.6242,12.6631,12.5853,12.6436,71672.0
2022-09-02 14:45:00,12.99,13.01,12.93,12.94,69649.0,12.6339,12.6534,12.5756,12.5853,69649.0
2022-09-02 14:50:00,12.94,12.96,12.91,12.91,39459.0,12.5853,12.6047,12.5561,12.5561,39459.0
2022-09-02 14:55:00,12.9,12.92,12.83,12.85,128868.0,12.5464,12.5658,12.4783,12.4977,128868.0
2022-09-02 15:00:00,12.83,13.03,12.83,13.01,80927.0,12.4783,12.6728,12.4783,12.6534,80927.0
2022-09-02 15:05:00,13.02,13.09,12.98,12.99,84086.0,12.6631,12.7312,12.6242,12.6339,84086.0
2022-09-02 15:10:00,12.99,13.01,12.9,12.95,63407.0,12.6339,12.6534,12.5464,12.595,63407.0
2022-09-02 15:15:00,12.94,12.99,12.88,12.94,54873.0,12.5853,12.6339,12.5269,12.5853,54873.0
2022-09-02 15:20:00,12.93,13.0,12.8,12.82,120052.0,12.5756,12.6436,12.4491,12.4686,120052.0
2022-09-02 15:25:00,12.82,12.9,12.79,12.88,74390.0,12.4686,12.5464,12.4394,12.5269,74390.0
2022-09-02 15:30:00,12.87,12.88,12.75,12.75,104883.0,12.5172,12.5269,12.4005,12.4005,104883.0
2022-09-02 15:35:00,12.75,12.75,12.63,12.66,112725.0,12.4005,12.4005,12.2838,12.313,112725.0
2022-09-02 15:40:00,12.68,12.7,12.66,12.66,58853.0,12.3324,12.3519,12.313,12.313,58853.0
2022-09-02 15:45:00,12.65,12.78,12.64,12.77,92974.0,12.3032,12.4297,12.2935,12.4199,92974.0
2022-09-02 15:50:00,12.77,12.9,12.77,12.9,199144.0,12.4199,12.5464,12.4199,12.5464,199144.0
2022-09-02 15:55:00,12.91,12.95,12.77,12.83,316712.0,12.5561,12.595,12.4199,12.4783,316712.0
2022-09-06 09:30:00,12.89,12.99,12.58,12.69,723472.0,12.5367,12.6339,12.2351,12.3421,723472.0
2022-09-06 09:35:00,12.69,12.84,12.66,12.67,254012.0,12.3421,12.488,12.313,12.3227,254012.0
2022-09-06 09:40:00,12.66,12.91,12.66,12.82,241101.0,12.313,12.5561,12.313,12.4686,241101.0
2022-09-06 09:45:00,12.82,12.9,12.66,12.73,252751.0,12.4686,12.5464,12.313,12.381,252751.0
2022-09-06 09:50:00,12.72,12.75,12.55,12.56,199969.0,12.3713,12.4005,12.206,12.2157,199969.0
2022-09-06 09:55:00,12.57,12.61,12.52,12.61,208478.0,12.2254,12.2643,12.1768,12.2643,208478.0
2022-09-06 10:00:00,12.6,12.6,12.25,12.31,378665.0,12.2546,12.2546,11.9142,11.9726,378665.0
2022-09-06 10:05:00,12.31,12.32,12.13,12.17,499350.0,11.9726,11.9823,11.7975,11.8364,499350.0
2022-09-06 10:10:00,12.16,12.2,12.08,12.19,336296.0,11.8267,11.8656,11.7489,11.8558,336296.0
2022-09-06 10:15:00,12.19,12.23,12.14,12.22,229498.0,11.8558,11.8947,11.8072,11.885,229498.0
2022-09-06 10:20:00,12.22,12.22,12.13,12.22,185063.0,11.885,11.885,11.7975,11.885,185063.0
2022-09-06 10:25:00,12.22,12.41,12.18,12.29,200041.0,11.885,12.0698,11.8461,11.9531,200041.0
2022-09-06 10:30:00,12.28,12.29,12.18,12.25,234274.0,11.9434,11.9531,11.8461,11.9142,234274.0
2022-09-06 10:35:00,12.27,12.45,12.21,12.44,153023.0,11.9336,12.1087,11.8753,12.099,153023.0
2022-09-06 10:40:00,12.44,12.65,12.44,12.51,267382.0,12.099,12.3032,12.099,12.1671,267382.0
2022-09-06 10:45:00,12.51,12.52,12.44,12.49,149110.0,12.1671,12.1768,12.099,12.1476,149110.0
2022-09-06 10:50:00,12.49,12.77,12.49,12.64,305085.0,12.1476,12.4199,12.1476,12.2935,305085.0
2022-09-06 10:55:00,12.64,12.8,12.63,12.75,316323.0,12.2935,12.4491,12.2838,12.4005,316323.0
2022-09-06 11:00:00,12.75,12.75,12.65,12.72,278524.0,12.4005,12.4005,12.3032,12.3713,278524.0
2022-09-06 11:05:00,12.72,12.91,12.7,12.83,486193.0,12.3713,12.5561,12.3519,12.4783,486193.0
2022-09-06 11:10:00,12.83,12.84,12.7,12.73,130005.0,12.4783,12.488,12.3519,12.381,130005.0
2022-09-06 11:15:00,12.74,12.75,12.65,12.71,168782.0,12.3908,12.4005,12.3032,12.3616,168782.0
2022-09-06 11:20:00,12.7,12.8,12.63,12.78,170188.0,12.3519,12.4491,12.2838,12.4297,170188.0
2022-09-06 11:25:00,12.78,12.83,12.62,12.66,307327.0,12.4297,12.4783,12.2741,12.313,307327.0
2022-09-06 11:30:00,12.66,12.87,12.64,12.76,224186.0,12.313,12.5172,12.2935,12.4102,224186.0
2022-09-06 11:35:00,12.79,12.82,12.71,12.82,193878.0,12.4394,12.4686,12.3616,12.4686,193878.0
2022-09-06 11:40:00,12.81,13.03,12.81,12.89,286237.0,12.4588,12.6728,12.4588,12.5367,286237.0
2022-09-06 11:45:00,12.9,12.92,12.82,12.82,369408.0,12.5464,12.5658,12.4686,12.4686,369408.0
2022-09-06 11:50:00,12.82,12.98,12.82,12.95,149350.0,12.4686,12.6242,12.4686,12.595,149350.0
2022-09-06 11:55:00,12.95,13.01,12.94,12.94,97589.0,12.595,12.6534,12.5853,12.5853,97589.0
2022-09-06 12:00:00,12.96,12.97,12.9,12.91,120125.0,12.6047,12.6145,12.5464,12.5561,120125.0
2022-09-06 12:05:00,12.9,12.96,12.74,12.75,187196.0,12.5464,12.6047,12.3908,12.4005,187196.0
2022-09-06 12:10:00,12.76,12.76,12.7,12.73,124338.0,12.4102,12.4102,12.3519,12.381,124338.0
2022-09-06 12:15:00,12.72,12.74,12.62,12.64,186255.0,12.3713,12.3908,12.2741,12.2935,186255.0
2022-09-06 12:20:00,12.64,12.69,12.55,12.57,112572.0,12.2935,12.3421,12.206,12.2254,112572.0
2022-09-06 12:25:00,12.56,12.64,12.51,12.62,78992.0,12.2157,12.2935,12.1671,12.2741,78992.0
2022-09-06 12:30:00,12.62,12.65,12.6,12.61,65649.0,12.2741,12.3032,12.2546,12.2643,65649.0
2022-09-06 12:35:00,12.63,12.67,12.61,12.63,29739.0,12.2838,12.3227,12.2643,12.2838,29739.0
2022-09-06 12:40:00,12.64,12.76,12.58,12.76,93163.0,12.2935,12.4102,12.2351,12.4102,93163.0
2022-09-06 12:45:00,12.76,12.76,12.69,12.72,50833.0,12.4102,12.4102,12.3421,12.3713,50833.0
2022-09-06 12:50:00,12.72,12.73,12.63,12.7,60290.0,12.3713,12.381,12.2838,12.3519,60290.0
2022-09-06 12:55:00,12.71,12.72,12.64,12.66,79709.0,12.3616,12.3713,12.2935,12.313,79709.0
2022-09-06 13:00:00,12.66,12.66,12.55,12.56,108855.0,12.313,12.313,12.206,12.2157,108855.0
2022-09-06 13:05:00,12.57,12.57,12.41,12.41,206673.0,12.2254,12.2254,12.0698,12.0698,206673.0
2022-09-06 13:10:00,12.41,12.45,12.38,12.4,165929.0,12.0698,12.1087,12.0406,12.0601,165929.0
2022-09-06 13:15:00,12.39,12.46,12.37,12.43,142464.0,12.0504,12.1184,12.0309,12.0893,142464.0
2022-09-06 13:20:00,12.43,12.45,12.39,12.42,113560.0,12.0893,12.1087,12.0504,12.0795,113560.0
2022-09-06 13:25:00,12.43,12.44,12.34,12.35,70071.0,12.0893,12.099,12.0017,12.0115,70071.0
2022-09-06 13:30:00,12.36,12.46,12.35,12.43,111340.0,12.0212,12.1184,12.0115,12.0893,111340.0
2022-09-06 13:35:00,12.42,12.42,12.34,12.42,55174.0,12.0795,12.0795,12.0017,12.0795,55174.0
2022-09-06 13:40:00,12.41,12.41,12.33,12.38,70275.0,12.0698,12.0698,11.992,12.0406,70275.0
2022-09-06 13:45:00,12.39,12.43,12.31,12.32,69331.0,12.0504,12.0893,11.9726,11.9823,69331.0
2022-09-06 13:50:00,12.32,12.33,12.26,12.32,122217.0,11.9823,11.992,11.9239,11.9823,122217.0
2022-09-06 13:55:00,12.33,12.4,12.32,12.4,90093.0,11.992,12.0601,11.9823,12.0601,90093.0
2022-09-06 14:00:00,12.39,12.46,12.37,12.41,159916.0,12.0504,12.1184,12.0309,12.0698,159916.0
2022-09-06 14:05:00,12.4,12.43,12.37,12.43,31043.0,12.0601,12.0893,12.0309,12.0893,31043.0
2022-09-06 14:10:00,12.42,12.57,12.42,12.54,180076.0,12.0795,12.2254,12.0795,12.1962,180076.0
2022-09-06 14:15:00,12.54,12.56,12.49,12.52,88543.0,12.1962,12.2157,12.1476,12.1768,88543.0
2022-09-06 14:20:00,12.54,12.55,12.48,12.52,63423.0,12.1962,12.206,12.1379,12.1768,63423.0
2022-09-06 14:25:00,12.53,12.53,12.46,12.49,36900.0,12.1865,12.1865,12.1184,12.1476,36900.0
2022-09-06 14:30:00,12.49,12.51,12.38,12.44,100236.0,12.1476,12.1671,12.0406,12.099,100236.0
2022-09-06 14:35:00,12.43,12.5,12.4,12.44,41880.0,12.0893,12.1573,12.0601,12.099,41880.0
2022-09-06 14:40:00,12.44,12.44,12.38,12.4,46193.0,12.099,12.099,12.0406,12.0601,46193.0
2022-09-06 14:45:00,12.41,12.46,12.38,12.45,31695.0,12.0698,12.1184,12.0406,12.1087,31695.0
2022-09-06 14:50:00,12.44,12.44,12.35,12.42,75832.0,12.099,12.099,12.0115,12.0795,75832.0
2022-09-06 14:55:00,12.43,12.47,12.37,12.39,56147.0,12.0893,12.1282,12.0309,12.0504,56147.0
2022-09-06 15:00:00,12.39,12.43,12.34,12.37,62656.0,12.0504,12.0893,12.0017,12.0309,62656.0
2022-09-06 15:05:00,12.38,12.5,12.36,12.49,75589.0,12.0406,12.1573,12.0212,12.1476,75589.0
2022-09-06 15:10:00,12.49,12.53,12.46,12.47,119078.0,12.1476,12.1865,12.1184,12.1282,119078.0
2022-09-06 15:15:00,12.47,12.56,12.46,12.47,75404.0,12.1282,12.2157,12.1184,12.1282,75404.0
2022-09-06 15:20:00,12.46,12.51,12.39,12.5,130587.0,12.1184,12.1671,12.0504,12.1573,130587.0
2022-09-06 15:25:00,12.49,12.52,12.47,12.47,69774.0,12.1476,12.1768,12.1282,12.1282,69774.0
2022-09-06 15:30:00,12.47,12.47,12.35,12.4,137881.0,12.1282,12.1282,12.0115,12.0601,137881.0
2022-09-06 15:35:00,12.41,12.44,12.39,12.4,125325.0,12.0698,12.099,12.0504,12.0601,125325.0
2022-09-06 15:40:00,12.42,12.51,12.41,12.51,75149.0,12.0795,12.1671,12.0698,12.1671,75149.0
2022-09-06 15:45:00,12.49,12.54,12.45,12.51,176346.0,12.1476,12.1962,12.1087,12.1671,176346.0
2022-09-06 15:50:00,12.49,12.51,12.4,12.43,222198.0,12.1476,12.1671,12.0601,12.0893,222198.0
2022-09-06 15:55:00,12.42,12.44,12.36,12.41,189994.0,12.0795,12.099,12.0212,12.0698,189994.0
2022-09-07 09:30:00,12.5,12.65,12.4,12.65,582854.0,12.1573,12.3032,12.0601,12.3032,582854.0
2022-09-07 09:35:00,12.65,12.8,12.64,12.72,563470.0,12.3032,12.4491,12.2935,12.3713,563470.0
2022-09-07 09:40:00,12.7,12.71,12.47,12.53,462527.0,12.3519,12.3616,12.1282,12.1865,462527.0
2022-09-07 09:45:00,12.54,12.64,12.47,12.57,264423.0,12.1962,12.2935,12.1282,12.2254,264423.0
2022-09-07 09:50:00,12.57,12.58,12.34,12.44,383245.0,12.2254,12.2351,12.0017,12.099,383245.0
2022-09-07 09:55:00,12.43,12.52,12.36,12.39,252837.0,12.0893,12.1768,12.0212,12.0504,252837.0
2022-09-07 10:00:00,12.38,12.48,12.28,12.47,423251.0,12.0406,12.1379,11.9434,12.1282,423251.0
2022-09-07 10:05:00,12.48,12.52,12.35,12.42,239069.0,12.1379,12.1768,12.0115,12.0795,239069.0
2022-09-07 10:10:00,12.42,12.46,12.3,12.31,262991.0,12.0795,12.1184,11.9628,11.9726,262991.0
2022-09-07 10:15:00,12.31,12.42,12.23,12.39,182425.0,11.9726,12.0795,11.8947,12.0504,182425.0
2022-09-07 10:20:00,12.39,12.43,12.29,12.32,144320.0,12.0504,12.0893,11.9531,11.9823,144320.0
2022-09-07 10:25:00,12.32,12.46,12.28,12.46,174808.0,11.9823,12.1184,11.9434,12.1184,174808.0
2022-09-07 10:30:00,12.47,12.59,12.47,12.5,352789.0,12.1282,12.2449,12.1282,12.1573,352789.0
2022-09-07 10:35:00,12.5,12.56,12.47,12.53,239034.0,12.1573,12.2157,12.1282,12.1865,239034.0
2022-09-07 10:40:00,12.52,12.58,12.47,12.54,230520.0,12.1768,12.2351,12.1282,12.1962,230520.0
2022-09-07 10:45:00,12.53,12.55,12.45,12.49,160237.0,12.1865,12.206,12.1087,12.1476,160237.0
2022-09-07 10:50:00,12.49,12.6,12.47,12.56,238492.0,12.1476,12.2546,12.1282,12.2157,238492.0
2022-09-07 10:55:00,12.56,12.58,12.51,12.54,333157.0,12.2157,12.2351,12.1671,12.1962,333157.0
2022-09-07 11:00:00,12.53,12.65,12.46,12.63,174823.0,12.1865,12.3032,12.1184,12.2838,174823.0
2022-09-07 11:05:00,12.62,12.69,12.59,12.65,216285.0,12.2741,12.3421,12.2449,12.3032,216285.0
2022-09-07 11:10:00,12.66,12.78,12.66,12.72,156165.0,12.313,12.4297,12.313,12.3713,156165.0
2022-09-07 11:15:00,12.72,12.75,12.67,12.68,176411.0,12.3713,12.4005,12.3227,12.3324,176411.0
2022-09-07 11:20:00,12.7,12.76,12.69,12.74,75764.0,12.3519,12.4102,12.3421,12.3908,75764.0
2022-09-07 11:25:00,12.74,12.75,12.69,12.71,126684.0,12.3908,12.4005,12.3421,12.3616,126684.0
2022-09-07 11:30:00,12.71,12.77,12.69,12.69,144798.0,12.3616,12.4199,12.3421,12.3421,144798.0
2022-09-07 11:35:00,12.71,12.77,12.69,12.7,79490.0,12.3616,12.4199,12.3421,12.3519,79490.0
2022-09-07 11:40:00,12.7,12.78,12.69,12.7,292144.0,12.3519,12.4297,12.3421,12.3519,292144.0
2022-09-07 11:45:00,12.7,12.79,12.7,12.78,119593.0,12.3519,12.4394,12.3519,12.4297,119593.0
2022-09-07 11:50:00,12.78,12.85,12.77,12.83,167258.0,12.4297,12.4977,12.4199,12.4783,167258.0
2022-09-07 11:55:00,12.85,12.87,12.78,12.79,75194.0,12.4977,12.5172,12.4297,12.4394,75194.0
2022-09-07 12:00:00,12.79,12.82,12.78,12.78,130192.0,12.4394,12.4686,12.4297,12.4297,130192.0
2022-09-07 12:05:00,12.78,12.8,12.72,12.79,68883.0,12.4297,12.4491,12.3713,12.4394,68883.0
2022-09-07 12:10:00,12.8,12.81,12.7,12.71,73848.0,12.4491,12.4588,12.3519,12.3616,73848.0
2022-09-07 12:15:00,12.7,12.7,12.64,12.64,103214.0,12.3519,12.3519,12.2935,12.2935,103214.0
2022-09-07 12:20:00,12.63,12.64,12.55,12.59,185973.0,12.2838,12.2935,12.206,12.2449,185973.0
2022-09-07 12:25:00,12.59,12.59,12.56,12.58,44288.0,12.2449,12.2449,12.2157,12.2351,44288.0
2022-09-07 12:30:00,12.58,12.58,12.52,12.57,86186.0,12.2351,12.2351,12.1768,12.2254,86186.0
2022-09-07 12:35:00,12.57,12.63,12.54,12.63,157504.0,12.2254,12.2838,12.1962,12.2838,157504.0
2022-09-07 12:40:00,12.63,12.73,12.62,12.7,136473.0,12.2838,12.381,12.2741,12.3519,136473.0
2022-09-07 12:45:00,12.71,12.74,12.69,12.71,65054.0,12.3616,12.3908,12.3421,12.3616,65054.0
2022-09-07 12:50:00,12.71,12.72,12.67,12.69,47403.0,12.3616,12.3713,12.3227,12.3421,47403.0
2022-09-07 12:55:00,12.68,12.71,12.67,12.71,114740.0,12.3324,12.3616,12.3227,12.3616,114740.0
2022-09-07 13:00:00,12.71,12.8,12.7,12.78,131467.0,12.3616,12.4491,12.3519,12.4297,131467.0
2022-09-07 13:05:00,12.79,12.81,12.77,12.79,36499.0,12.4394,12.4588,12.4199,12.4394,36499.0
2022-09-07 13:10:00,12.79,12.79,12.76,12.78,71243.0,12.4394,12.4394,12.4102,12.4297,71243.0
2022-09-07 13:15:00,12.8,12.82,12.77,12.78,101457.0,12.4491,12.4686,12.4199,12.4297,101457.0
2022-09-07 13:20:00,12.79,12.83,12.77,12.79,68769.0,12.4394,12.4783,12.4199,12.4394,68769.0
2022-09-07 13:25:00,12.77,12.77,12.7,12.71,53563.0,12.4199,12.4199,12.3519,12.3616,53563.0
2022-09-07 13:30:00,12.73,12.77,12.71,12.77,31336.0,12.381,12.4199,12.3616,12.4199,31336.0
2022-09-07 13:35:00,12.78,12.87,12.78,12.86,120759.0,12.4297,12.5172,12.4297,12.5075,120759.0
2022-09-07 13:40:00,12.86,12.94,12.84,12.92,115420.0,12.5075,12.5853,12.488,12.5658,115420.0
2022-09-07 13:45:00,12.93,12.95,12.87,12.92,90448.0,12.5756,12.595,12.5172,12.5658,90448.0
2022-09-07 13:50:00,12.92,12.94,12.89,12.9,134479.0,12.5658,12.5853,12.5367,12.5464,134479.0
2022-09-07 13:55:00,12.9,12.9,12.86,12.87,69026.0,12.5464,12.5464,12.5075,12.5172,69026.0
2022-09-07 14:00:00,12.88,13.03,12.86,13.03,251514.0,12.5269,12.6728,12.5075,12.6728,251514.0
2022-09-07 14:05:00,13.03,13.04,12.96,12.96,136781.0,12.6728,12.6825,12.6047,12.6047,136781.0
2022-09-07 14:10:00,12.95,12.96,12.94,12.96,80818.0,12.595,12.6047,12.5853,12.6047,80818.0
2022-09-07 14:15:00,12.96,12.97,12.9,12.9,98833.0,12.6047,12.6145,12.5464,12.5464,98833.0
2022-09-07 14:20:00,12.9,12.92,12.88,12.92,55430.0,12.5464,12.5658,12.5269,12.5658,55430.0
2022-09-07 14:25:00,12.92,13.03,12.92,13.03,138992.0,12.5658,12.6728,12.5658,12.6728,138992.0
2022-09-07 14:30:00,13.02,13.07,12.98,13.07,264681.0,12.6631,12.7117,12.6242,12.7117,264681.0
2022-09-07 14:35:00,13.06,13.09,13.05,13.07,69719.0,12.702,12.7312,12.6923,12.7117,69719.0
2022-09-07 14:40:00,13.07,13.13,13.06,13.09,180315.0,12.7117,12.7701,12.702,12.7312,180315.0
2022-09-07 14:45:00,13.09,13.14,13.09,13.12,86653.0,12.7312,12.7798,12.7312,12.7603,86653.0
2022-09-07 14:50:00,13.12,13.15,13.08,13.15,134629.0,12.7603,12.7895,12.7214,12.7895,134629.0
2022-09-07 14:55:00,13.15,13.19,13.14,13.19,88543.0,12.7895,12.8284,12.7798,12.8284,88543.0
2022-09-07 15:00:00,13.17,13.19,13.14,13.18,59918.0,12.809,12.8284,12.7798,12.8187,59918.0
2022-09-07 15:05:00,13.18,13.27,13.16,13.27,246895.0,12.8187,12.9062,12.7993,12.9062,246895.0
2022-09-07 15:10:00,13.27,13.28,13.22,13.26,132429.0,12.9062,12.916,12.8576,12.8965,132429.0
2022-09-07 15:15:00,13.25,13.29,13.2,13.21,130712.0,12.8868,12.9257,12.8382,12.8479,130712.0
2022-09-07 15:20:00,13.21,13.27,13.2,13.25,137710.0,12.8479,12.9062,12.8382,12.8868,137710.0
2022-09-07 15:25:00,13.24,13.31,13.24,13.29,142236.0,12.8771,12.9451,12.8771,12.9257,142236.0
2022-09-07 15:30:00,13.28,13.29,13.19,13.22,132654.0,12.916,12.9257,12.8284,12.8576,132654.0
2022-09-07 15:35:00,13.21,13.21,13.15,13.16,99008.0,12.8479,12.8479,12.7895,12.7993,99008.0
2022-09-07 15:40:00,13.16,13.16,13.07,13.12,232437.0,12.7993,12.7993,12.7117,12.7603,232437.0
2022-09-07 15:45:00,13.12,13.2,13.11,13.16,176330.0,12.7603,12.8382,12.7506,12.7993,176330.0
2022-09-07 15:50:00,13.15,13.15,13.05,13.1,277608.0,12.7895,12.7895,12.6923,12.7409,277608.0
2022-09-07 15:55:00,13.1,13.1,12.99,13.01,240958.0,12.7409,12.7409,12.6339,12.6534,240958.0
2022-09-08 09:30:00,12.64,12.64,12.43,12.46,913763.0,12.2935,12.2935,12.0893,12.1184,913763.0
2022-09-08 09:35:00,12.45,12.6,12.37,12.56,514986.0,12.1087,12.2546,12.0309,12.2157,514986.0
2022-09-08 09:40:00,12.57,12.81,12.46,12.8,452785.0,12.2254,12.4588,12.1184,12.4491,452785.0
2022-09-08 09:45:00,12.8,12.88,12.74,12.81,510960.0,12.4491,12.5269,12.3908,12.4588,510960.0
2022-09-08 09:50:00,12.82,12.93,12.75,12.92,364170.0,12.4686,12.5756,12.4005,12.5658,364170.0
2022-09-08 09:55:00,12.92,13.05,12.88,12.93,356297.0,12.5658,12.6923,12.5269,12.5756,356297.0
2022-09-08 10:00:00,12.93,12.95,12.7,12.71,402406.0,12.5756,12.595,12.3519,12.3616,402406.0
2022-09-08 10:05:00,12.71,12.97,12.7,12.9,185520.0,12.3616,12.6145,12.3519,12.5464,185520.0
2022-09-08 10:10:00,12.9,12.98,12.83,12.91,393521.0,12.5464,12.6242,12.4783,12.5561,393521.0
2022-09-08 10:15:00,12.89,13.16,12.88,13.15,304185.0,12.5367,12.7993,12.5269,12.7895,304185.0
2022-09-08 10:20:00,13.15,13.23,12.99,13.02,347108.0,12.7895,12.8673,12.6339,12.6631,347108.0
2022-09-08 10:25:00,13.01,13.11,12.99,13.07,211136.0,12.6534,12.7506,12.6339,12.7117,211136.0
2022-09-08 10:30:00,13.06,13.18,13.02,13.18,199631.0,12.702,12.8187,12.6631,12.8187,199631.0
2022-09-08 10:35:00,13.17,13.3,13.12,13.28,356120.0,12.809,12.9354,12.7603,12.916,356120.0
2022-09-08 10:40:00,13.28,13.32,13.21,13.29,373756.0,12.916,12.9549,12.8479,12.9257,373756.0
2022-09-08 10:45:00,13.29,13.35,13.24,13.33,338737.0,12.9257,12.984,12.8771,12.9646,338737.0
2022-09-08 10:50:00,13.33,13.36,13.23,13.35,250807.0,12.9646,12.9938,12.8673,12.984,250807.0
2022-09-08 10:55:00,13.35,13.5,13.35,13.5,508679.0,12.984,13.1299,12.984,13.1299,508679.0
2022-09-08 11:00:00,13.51,13.64,13.5,13.59,438740.0,13.1397,13.2661,13.1299,13.2175,438740.0
2022-09-08 11:05:00,13.57,13.66,13.56,13.62,213298.0,13.198,13.2855,13.1883,13.2466,213298.0
2022-09-08 11:10:00,13.63,13.69,13.58,13.69,239897.0,13.2564,13.3147,13.2077,13.3147,239897.0
2022-09-08 11:15:00,13.68,13.71,13.64,13.69,201932.0,13.305,13.3342,13.2661,13.3147,201932.0
2022-09-08 11:20:00,13.69,13.78,13.67,13.78,268859.0,13.3147,13.4023,13.2953,13.4023,268859.0
2022-09-08 11:25:00,13.79,13.79,13.7,13.71,133581.0,13.412,13.412,13.3244,13.3342,133581.0
2022-09-08 11:30:00,13.71,13.72,13.65,13.68,230037.0,13.3342,13.3439,13.2758,13.305,230037.0
2022-09-08 11:35:00,13.68,13.73,13.64,13.64,191308.0,13.305,13.3536,13.2661,13.2661,191308.0
2022-09-08 11:40:00,13.64,13.65,13.59,13.64,252378.0,13.2661,13.2758,13.2175,13.2661,252378.0
2022-09-08 11:45:00,13.63,13.67,13.55,13.55,127748.0,13.2564,13.2953,13.1786,13.1786,127748.0
2022-09-08 11:50:00,13.55,13.62,13.51,13.62,153980.0,13.1786,13.2466,13.1397,13.2466,153980.0
2022-09-08 11:55:00,13.63,13.63,13.57,13.59,94633.0,13.2564,13.2564,13.198,13.2175,94633.0
2022-09-08 12:00:00,13.58,13.61,13.24,13.24,447011.0,13.2077,13.2369,12.8771,12.8771,447011.0
2022-09-08 12:05:00,13.23,13.25,13.05,13.12,475000.0,12.8673,12.8868,12.6923,12.7603,475000.0
2022-09-08 12:10:00,13.11,13.13,12.99,13.09,340262.0,12.7506,12.7701,12.6339,12.7312,340262.0
2022-09-08 12:15:00,13.07,13.13,13.0,13.08,226706.0,12.7117,12.7701,12.6436,12.7214,226706.0
2022-09-08 12:20:00,13.08,13.11,12.96,13.03,249141.0,12.7214,12.7506,12.6047,12.6728,249141.0
2022-09-08 12:25:00,13.02,13.09,13.0,13.06,126822.0,12.6631,12.7312,12.6436,12.702,126822.0
2022-09-08 12:30:00,13.05,13.15,13.04,13.09,147428.0,12.6923,12.7895,12.6825,12.7312,147428.0
2022-09-08 12:35:00,13.09,13.2,13.09,13.14,156687.0,12.7312,12.8382,12.7312,12.7798,156687.0
2022-09-08 12:40:00,13.14,13.33,13.12,13.33,329152.0,12.7798,12.9646,12.7603,12.9646,329152.0
2022-09-08 12:45:00,13.33,13.33,13.22,13.25,106135.0,12.9646,12.9646,12.8576,12.8868,106135.0
2022-09-08 12:50:00,13.24,13.32,13.24,13.28,105771.0,12.8771,12.9549,12.8771,12.916,105771.0
2022-09-08 12:55:00,13.28,13.32,13.26,13.29,120355.0,12.916,12.9549,12.8965,12.9257,120355.0
2022-09-08 13:00:00,13.29,13.29,13.14,13.18,181873.0,12.9257,12.9257,12.7798,12.8187,181873.0
2022-09-08 13:05:00,13.18,13.23,13.16,13.22,125972.0,12.8187,12.8673,12.7993,12.8576,125972.0
2022-09-08 13:10:00,13.23,13.45,13.23,13.44,266134.0,12.8673,13.0813,12.8673,13.0716,266134.0
2022-09-08 13:15:00,13.44,13.45,13.4,13.44,195762.0,13.0716,13.0813,13.0327,13.0716,195762.0
2022-09-08 13:20:00,13.45,13.47,13.43,13.45,55789.0,13.0813,13.1008,13.0618,13.0813,55789.0
2022-09-08 13:25:00,13.45,13.5,13.4,13.45,165652.0,13.0813,13.1299,13.0327,13.0813,165652.0
2022-09-08 13:30:00,13.46,13.47,13.39,13.46,105667.0,13.091,13.1008,13.0229,13.091,105667.0
2022-09-08 13:35:00,13.45,13.57,13.45,13.52,123641.0,13.0813,13.198,13.0813,13.1494,123641.0
2022-09-08 13:40:00,13.53,13.53,13.49,13.51,65454.0,13.1591,13.1591,13.1202,13.1397,65454.0
2022-09-08 13:45:00,13.49,13.51,13.47,13.5,66894.0,13.1202,13.1397,13.1008,13.1299,66894.0
2022-09-08 13:50:00,13.51,13.54,13.44,13.44,83635.0,13.1397,13.1688,13.0716,13.0716,83635.0
2022-09-08 13:55:00,13.44,13.44,13.29,13.39,302352.0,13.0716,13.0716,12.9257,13.0229,302352.0
2022-09-08 14:00:00,13.4,13.42,13.37,13.42,85126.0,13.0327,13.0521,13.0035,13.0521,85126.0
2022-09-08 14:05:00,13.43,13.47,13.36,13.37,41168.0,13.0618,13.1008,12.9938,13.0035,41168.0
2022-09-08 14:10:00,13.38,13.41,13.34,13.35,61650.0,13.0132,13.0424,12.9743,12.984,61650.0
2022-09-08 14:15:00,13.33,13.41,13.3,13.39,72044.0,12.9646,13.0424,12.9354,13.0229,72044.0
2022-09-08 14:20:00,13.39,13.4,13.35,13.38,46420.0,13.0229,13.0327,12.984,13.0132,46420.0
2022-09-08 14:25:00,13.38,13.4,13.34,13.37,72280.0,13.0132,13.0327,12.9743,13.0035,72280.0
2022-09-08 14:30:00,13.38,13.49,13.38,13.49,97875.0,13.0132,13.1202,13.0132,13.1202,97875.0
2022-09-08 14:35:00,13.5,13.52,13.46,13.51,105647.0,13.1299,13.1494,13.091,13.1397,105647.0
2022-09-08 14:40:00,13.5,13.52,13.32,13.41,159613.0,13.1299,13.1494,12.9549,13.0424,159613.0
2022-09-08 14:45:00,13.41,13.43,13.31,13.36,112137.0,13.0424,13.0618,12.9451,12.9938,112137.0
2022-09-08 14:50:00,13.35,13.43,13.31,13.43,46974.0,12.984,13.0618,12.9451,13.0618,46974.0
2022-09-08 14:55:00,13.41,13.41,13.37,13.38,46939.0,13.0424,13.0424,13.0035,13.0132,46939.0
2022-09-08 15:00:00,13.39,13.42,13.28,13.34,184470.0,13.0229,13.0521,12.916,12.9743,184470.0
2022-09-08 15:05:00,13.34,13.4,13.33,13.37,118359.0,12.9743,13.0327,12.9646,13.0035,118359.0
2022-09-08 15:10:00,13.37,13.43,13.34,13.42,58426.0,13.0035,13.0618,12.9743,13.0521,58426.0
2022-09-08 15:15:00,13.44,13.46,13.41,13.42,64165.0,13.0716,13.091,13.0424,13.0521,64165.0
2022-09-08 15:20:00,13.44,13.47,13.43,13.47,41713.0,13.0716,13.1008,13.0618,13.1008,41713.0
2022-09-08 15:25:00,13.48,13.48,13.44,13.46,69310.0,13.1105,13.1105,13.0716,13.091,69310.0
2022-09-08 15:30:00,13.46,13.48,13.39,13.4,119287.0,13.091,13.1105,13.0229,13.0327,119287.0
2022-09-08 15:35:00,13.41,13.44,13.38,13.43,92763.0,13.0424,13.0716,13.0132,13.0618,92763.0
2022-09-08 15:40:00,13.43,13.43,13.32,13.34,261576.0,13.0618,13.0618,12.9549,12.9743,261576.0
2022-09-08 15:45:00,13.35,13.45,13.35,13.39,114748.0,12.984,13.0813,12.984,13.0229,114748.0
2022-09-08 15:50:00,13.38,13.56,13.38,13.56,206954.0,13.0132,13.1883,13.0132,13.1883,206954.0
2022-09-08 15:55:00,13.55,13.68,13.53,13.68,431221.0,13.1786,13.305,13.1591,13.305,431221.0
2022-09-09 09:30:00,14.26,14.54,14.2,14.5,1498811.0,13.8691,14.1414,13.8107,14.1025,1498811.0
2022-09-09 09:35:00,14.5,14.54,14.33,14.42,497491.0,14.1025,14.1414,13.9372,14.0247,497491.0
2022-09-09 09:40:00,14.42,14.47,14.32,14.34,266856.0,14.0247,14.0733,13.9275,13.9469,266856.0
2022-09-09 09:45:00,14.34,14.49,14.25,14.43,362257.0,13.9469,14.0928,13.8594,14.0344,362257.0
2022-09-09 09:50:00,14.44,14.48,14.37,14.45,253017.0,14.0442,14.0831,13.9761,14.0539,253017.0
2022-09-09 09:55:00,14.46,14.61,14.35,14.6,437283.0,14.0636,14.2095,13.9566,14.1998,437283.0
2022-09-09 10:00:00,14.6,14.7,14.54,14.67,356329.0,14.1998,14.297,14.1414,14.2679,356329.0
2022-09-09 10:05:00,14.66,14.74,14.65,14.74,283722.0,14.2581,14.3359,14.2484,14.3359,283722.0
2022-09-09 10:10:00,14.75,14.75,14.64,14.67,453742.0,14.3457,14.3457,14.2387,14.2679,453742.0
2022-09-09 10:15:00,14.68,14.78,14.55,14.61,374335.0,14.2776,14.3748,14.1511,14.2095,374335.0
2022-09-09 10:20:00,14.61,14.68,14.47,14.49,343804.0,14.2095,14.2776,14.0733,14.0928,343804.0
2022-09-09 10:25:00,14.49,14.59,14.44,14.59,421352.0,14.0928,14.1901,14.0442,14.1901,421352.0
2022-09-09 10:30:00,14.59,14.61,14.51,14.6,176452.0,14.1901,14.2095,14.1122,14.1998,176452.0
2022-09-09 10:35:00,14.6,14.66,14.53,14.62,193084.0,14.1998,14.2581,14.1317,14.2192,193084.0
2022-09-09 10:40:00,14.62,14.73,14.62,14.7,177186.0,14.2192,14.3262,14.2192,14.297,177186.0
2022-09-09 10:45:00,14.7,14.7,14.57,14.64,320005.0,14.297,14.297,14.1706,14.2387,320005.0
2022-09-09 10:50:00,14.65,14.68,14.62,14.65,102727.0,14.2484,14.2776,14.2192,14.2484,102727.0
2022-09-09 10:55:00,14.64,14.64,14.54,14.64,82824.0,14.2387,14.2387,14.1414,14.2387,82824.0
2022-09-09 11:00:00,14.64,14.66,14.53,14.55,124704.0,14.2387,14.2581,14.1317,14.1511,124704.0
2022-09-09 11:05:00,14.56,14.59,14.53,14.53,119697.0,14.1609,14.1901,14.1317,14.1317,119697.0
2022-09-09 11:10:00,14.52,14.59,14.47,14.59,168030.0,14.122,14.1901,14.0733,14.1901,168030.0
2022-09-09 11:15:00,14.6,14.62,14.54,14.56,132143.0,14.1998,14.2192,14.1414,14.1609,132143.0
2022-09-09 11:20:00,14.56,14.65,14.51,14.65,126965.0,14.1609,14.2484,14.1122,14.2484,126965.0
2022-09-09 11:25:00,14.64,14.73,14.64,14.72,330192.0,14.2387,14.3262,14.2387,14.3165,330192.0
2022-09-09 11:30:00,14.72,14.78,14.67,14.72,163760.0,14.3165,14.3748,14.2679,14.3165,163760.0
2022-09-09 11:35:00,14.71,14.81,14.71,14.81,123261.0,14.3068,14.404,14.3068,14.404,123261.0
2022-09-09 11:40:00,14.8,14.82,14.76,14.82,212429.0,14.3943,14.4137,14.3554,14.4137,212429.0
2022-09-09 11:45:00,14.81,14.84,14.74,14.74,139620.0,14.404,14.4332,14.3359,14.3359,139620.0
2022-09-09 11:50:00,14.75,14.78,14.71,14.72,152478.0,14.3457,14.3748,14.3068,14.3165,152478.0
2022-09-09 11:55:00,14.72,14.78,14.7,14.76,105275.0,14.3165,14.3748,14.297,14.3554,105275.0
2022-09-09 12:00:00,14.76,14.78,14.62,14.63,340993.0,14.3554,14.3748,14.2192,14.229,340993.0
2022-09-09 12:05:00,14.63,14.67,14.63,14.66,62814.0,14.229,14.2679,14.229,14.2581,62814.0
2022-09-09 12:10:00,14.68,14.68,14.64,14.65,103427.0,14.2776,14.2776,14.2387,14.2484,103427.0
2022-09-09 12:15:00,14.65,14.65,14.57,14.63,113385.0,14.2484,14.2484,14.1706,14.229,113385.0
2022-09-09 12:20:00,14.63,14.63,14.49,14.51,189660.0,14.229,14.229,14.0928,14.1122,189660.0
2022-09-09 12:25:00,14.51,14.6,14.49,14.59,56554.0,14.1122,14.1998,14.0928,14.1901,56554.0
2022-09-09 12:30:00,14.59,14.63,14.54,14.61,68824.0,14.1901,14.229,14.1414,14.2095,68824.0
2022-09-09 12:35:00,14.6,14.67,14.6,14.65,94403.0,14.1998,14.2679,14.1998,14.2484,94403.0
2022-09-09 12:40:00,14.66,14.7,14.65,14.65,118171.0,14.2581,14.297,14.2484,14.2484,118171.0
2022-09-09 12:45:00,14.64,14.71,14.61,14.71,72621.0,14.2387,14.3068,14.2095,14.3068,72621.0
2022-09-09 12:50:00,14.71,14.73,14.69,14.7,156841.0,14.3068,14.3262,14.2873,14.297,156841.0
2022-09-09 12:55:00,14.7,14.72,14.66,14.68,63161.0,14.297,14.3165,14.2581,14.2776,63161.0
2022-09-09 13:00:00,14.69,14.69,14.62,14.67,69456.0,14.2873,14.2873,14.2192,14.2679,69456.0
2022-09-09 13:05:00,14.68,14.69,14.64,14.69,59147.0,14.2776,14.2873,14.2387,14.2873,59147.0
2022-09-09 13:10:00,14.68,14.72,14.67,14.72,120087.0,14.2776,14.3165,14.2679,14.3165,120087.0
2022-09-09 13:15:00,14.72,14.76,14.72,14.73,127742.0,14.3165,14.3554,14.3165,14.3262,127742.0
2022-09-09 13:20:00,14.72,14.77,14.72,14.74,111195.0,14.3165,14.3651,14.3165,14.3359,111195.0
2022-09-09 13:25:00,14.74,14.77,14.71,14.72,44744.0,14.3359,14.3651,14.3068,14.3165,44744.0
2022-09-09 13:30:00,14.73,14.78,14.73,14.76,56766.0,14.3262,14.3748,14.3262,14.3554,56766.0
2022-09-09 13:35:00,14.75,14.77,14.73,14.77,57784.0,14.3457,14.3651,14.3262,14.3651,57784.0
2022-09-09 13:40:00,14.77,14.78,14.66,14.66,122163.0,14.3651,14.3748,14.2581,14.2581,122163.0
2022-09-09 13:45:00,14.66,14.7,14.62,14.7,62977.0,14.2581,14.297,14.2192,14.297,62977.0
2022-09-09 13:50:00,14.7,14.7,14.65,14.69,68595.0,14.297,14.297,14.2484,14.2873,68595.0
2022-09-09 13:55:00,14.68,14.69,14.67,14.68,28352.0,14.2776,14.2873,14.2679,14.2776,28352.0
2022-09-09 14:00:00,14.67,14.67,14.56,14.6,124217.0,14.2679,14.2679,14.1609,14.1998,124217.0
2022-09-09 14:05:00,14.59,14.64,14.58,14.61,49685.0,14.1901,14.2387,14.1803,14.2095,49685.0
2022-09-09 14:10:00,14.6,14.69,14.58,14.68,75790.0,14.1998,14.2873,14.1803,14.2776,75790.0
2022-09-09 14:15:00,14.68,14.7,14.68,14.69,44215.0,14.2776,14.297,14.2776,14.2873,44215.0
2022-09-09 14:20:00,14.69,14.72,14.69,14.72,31145.0,14.2873,14.3165,14.2873,14.3165,31145.0
2022-09-09 14:25:00,14.72,14.72,14.68,14.7,99534.0,14.3165,14.3165,14.2776,14.297,99534.0
2022-09-09 14:30:00,14.7,14.7,14.59,14.59,83921.0,14.297,14.297,14.1901,14.1901,83921.0
2022-09-09 14:35:00,14.58,14.62,14.55,14.6,73559.0,14.1803,14.2192,14.1511,14.1998,73559.0
2022-09-09 14:40:00,14.59,14.61,14.55,14.56,54735.0,14.1901,14.2095,14.1511,14.1609,54735.0
2022-09-09 14:45:00,14.56,14.57,14.54,14.54,91455.0,14.1609,14.1706,14.1414,14.1414,91455.0
2022-09-09 14:50:00,14.54,14.55,14.51,14.52,54990.0,14.1414,14.1511,14.1122,14.122,54990.0
2022-09-09 14:55:00,14.53,14.6,14.53,14.59,73572.0,14.1317,14.1998,14.1317,14.1901,73572.0
2022-09-09 15:00:00,14.58,14.67,14.55,14.66,94106.0,14.1803,14.2679,14.1511,14.2581,94106.0
2022-09-09 15:05:00,14.66,14.69,14.66,14.66,107335.0,14.2581,14.2873,14.2581,14.2581,107335.0
2022-09-09 15:10:00,14.66,14.71,14.66,14.69,62961.0,14.2581,14.3068,14.2581,14.2873,62961.0
2022-09-09 15:15:00,14.7,14.77,14.69,14.77,59161.0,14.297,14.3651,14.2873,14.3651,59161.0
2022-09-09 15:20:00,14.77,14.77,14.71,14.72,99219.0,14.3651,14.3651,14.3068,14.3165,99219.0
2022-09-09 15:25:00,14.72,14.75,14.71,14.74,68633.0,14.3165,14.3457,14.3068,14.3359,68633.0
2022-09-09 15:30:00,14.74,14.76,14.71,14.76,86692.0,14.3359,14.3554,14.3068,14.3554,86692.0
2022-09-09 15:35:00,14.75,14.75,14.69,14.71,81778.0,14.3457,14.3457,14.2873,14.3068,81778.0
2022-09-09 15:40:00,14.71,14.77,14.7,14.75,91927.0,14.3068,14.3651,14.297,14.3457,91927.0
2022-09-09 15:45:00,14.73,14.76,14.69,14.7,101734.0,14.3262,14.3554,14.2873,14.297,101734.0
2022-09-09 15:50:00,14.69,14.73,14.63,14.71,148227.0,14.2873,14.3262,14.229,14.3068,148227.0
2022-09-09 15:55:00,14.68,14.69,14.66,14.66,119847.0,14.2776,14.2873,14.2581,14.2581,119847.0
2022-09-12 09:30:00,14.84,14.97,14.67,14.68,1021915.0,14.4332,14.5596,14.2679,14.2776,1021915.0
2022-09-12 09:35:00,14.67,14.68,14.51,14.58,351313.0,14.2679,14.2776,14.1122,14.1803,351313.0
2022-09-12 09:40:00,14.59,14.78,14.59,14.63,136128.0,14.1901,14.3748,14.1901,14.229,136128.0
2022-09-12 09:45:00,14.61,14.74,14.57,14.69,240948.0,14.2095,14.3359,14.1706,14.2873,240948.0
2022-09-12 09:50:00,14.69,14.81,14.69,14.77,235042.0,14.2873,14.404,14.2873,14.3651,235042.0
2022-09-12 09:55:00,14.78,14.96,14.78,14.96,260128.0,14.3748,14.5499,14.3748,14.5499,260128.0
2022-09-12 10:00:00,14.96,14.97,14.88,14.94,226618.0,14.5499,14.5596,14.4721,14.5305,226618.0
2022-09-12 10:05:00,14.96,14.96,14.87,14.9,128186.0,14.5499,14.5499,14.4624,14.4916,128186.0
2022-09-12 10:10:00,14.92,14.93,14.76,14.82,143623.0,14.511,14.5207,14.3554,14.4137,143623.0
2022-09-12 10:15:00,14.82,15.04,14.82,15.02,487200.0,14.4137,14.6277,14.4137,14.6083,487200.0
2022-09-12 10:20:00,15.02,15.04,14.94,14.98,167363.0,14.6083,14.6277,14.5305,14.5694,167363.0
2022-09-12 10:25:00,14.98,15.0,14.88,14.9,149359.0,14.5694,14.5888,14.4721,14.4916,149359.0
2022-09-12 10:30:00,14.89,14.94,14.85,14.9,121438.0,14.4818,14.5305,14.4429,14.4916,121438.0
2022-09-12 10:35:00,14.9,14.99,14.88,14.92,110949.0,14.4916,14.5791,14.4721,14.511,110949.0
2022-09-12 10:40:00,14.91,14.91,14.78,14.86,112292.0,14.5013,14.5013,14.3748,14.4526,112292.0
2022-09-12 10:45:00,14.87,14.91,14.83,14.88,75929.0,14.4624,14.5013,14.4235,14.4721,75929.0
2022-09-12 10:50:00,14.87,14.92,14.79,14.8,74317.0,14.4624,14.511,14.3846,14.3943,74317.0
2022-09-12 10:55:00,14.79,14.82,14.64,14.67,229833.0,14.3846,14.4137,14.2387,14.2679,229833.0
2022-09-12 11:00:00,14.67,14.68,14.55,14.59,239440.0,14.2679,14.2776,14.1511,14.1901,239440.0
2022-09-12 11:05:00,14.6,14.63,14.55,14.6,197752.0,14.1998,14.229,14.1511,14.1998,197752.0
2022-09-12 11:10:00,14.6,14.63,14.56,14.61,65183.0,14.1998,14.229,14.1609,14.2095,65183.0
2022-09-12 11:15:00,14.61,14.67,14.54,14.66,189709.0,14.2095,14.2679,14.1414,14.2581,189709.0
2022-09-12 11:20:00,14.66,14.7,14.65,14.7,80651.0,14.2581,14.297,14.2484,14.297,80651.0
2022-09-12 11:25:00,14.71,14.8,14.7,14.8,48153.0,14.3068,14.3943,14.297,14.3943,48153.0
2022-09-12 11:30:00,14.79,14.79,14.71,14.74,134858.0,14.3846,14.3846,14.3068,14.3359,134858.0
2022-09-12 11:35:00,14.73,14.73,14.63,14.68,119262.0,14.3262,14.3262,14.229,14.2776,119262.0
2022-09-12 11:40:00,14.69,14.73,14.67,14.7,22748.0,14.2873,14.3262,14.2679,14.297,22748.0
2022-09-12 11:45:00,14.69,14.7,14.6,14.63,66830.0,14.2873,14.297,14.1998,14.229,66830.0
2022-09-12 11:50:00,14.64,14.64,14.53,14.54,143996.0,14.2387,14.2387,14.1317,14.1414,143996.0
2022-09-12 11:55:00,14.53,14.53,14.35,14.37,495386.0,14.1317,14.1317,13.9566,13.9761,495386.0
2022-09-12 12:00:00,14.38,14.42,14.36,14.37,144422.0,13.9858,14.0247,13.9664,13.9761,144422.0
2022-09-12 12:05:00,14.38,14.46,14.36,14.36,178360.0,13.9858,14.0636,13.9664,13.9664,178360.0
2022-09-12 12:10:00,14.35,14.45,14.3,14.43,172233.0,13.9566,14.0539,13.908,14.0344,172233.0
2022-09-12 12:15:00,14.44,14.47,14.38,14.44,340091.0,14.0442,14.0733,13.9858,14.0442,340091.0
2022-09-12 12:20:00,14.42,14.54,14.41,14.54,87781.0,14.0247,14.1414,14.015,14.1414,87781.0
2022-09-12 12:25:00,14.51,14.53,14.48,14.52,26725.0,14.1122,14.1317,14.0831,14.122,26725.0
2022-09-12 12:30:00,14.53,14.57,14.52,14.55,55186.0,14.1317,14.1706,14.122,14.1511,55186.0
2022-09-12 12:35:00,14.55,14.59,14.48,14.57,79078.0,14.1511,14.1901,14.0831,14.1706,79078.0
2022-09-12 12:40:00,14.57,14.59,14.56,14.59,49046.0,14.1706,14.1901,14.1609,14.1901,49046.0
2022-09-12 12:45:00,14.6,14.6,14.5,14.54,115245.0,14.1998,14.1998,14.1025,14.1414,115245.0
2022-09-12 12:50:00,14.55,14.63,14.55,14.61,66541.0,14.1511,14.229,14.1511,14.2095,66541.0
2022-09-12 12:55:00,14.61,14.64,14.61,14.64,31440.0,14.2095,14.2387,14.2095,14.2387,31440.0
2022-09-12 13:00:00,14.64,14.66,14.56,14.62,158556.0,14.2387,14.2581,14.1609,14.2192,158556.0
2022-09-12 13:05:00,14.61,14.67,14.6,14.66,50774.0,14.2095,14.2679,14.1998,14.2581,50774.0
2022-09-12 13:10:00,14.66,14.66,14.63,14.66,46741.0,14.2581,14.2581,14.229,14.2581,46741.0
2022-09-12 13:15:00,14.66,14.66,14.62,14.62,56572.0,14.2581,14.2581,14.2192,14.2192,56572.0
2022-09-12 13:20:00,14.64,14.64,14.49,14.52,75872.0,14.2387,14.2387,14.0928,14.122,75872.0
2022-09-12 13:25:00,14.54,14.63,14.52,14.62,28749.0,14.1414,14.229,14.122,14.2192,28749.0
2022-09-12 13:30:00,14.62,14.65,14.61,14.65,19863.0,14.2192,14.2484,14.2095,14.2484,19863.0
2022-09-12 13:35:00,14.65,14.65,14.6,14.63,24026.0,14.2484,14.2484,14.1998,14.229,24026.0
2022-09-12 13:40:00,14.6,14.61,14.54,14.54,28140.0,14.1998,14.2095,14.1414,14.1414,28140.0
2022-09-12 13:45:00,14.55,14.58,14.52,14.58,16669.0,14.1511,14.1803,14.122,14.1803,16669.0
2022-09-12 13:50:00,14.57,14.68,14.57,14.68,35414.0,14.1706,14.2776,14.1706,14.2776,35414.0
2022-09-12 13:55:00,14.69,14.69,14.65,14.67,23377.0,14.2873,14.2873,14.2484,14.2679,23377.0
2022-09-12 14:00:00,14.67,14.7,14.6,14.61,25127.0,14.2679,14.297,14.1998,14.2095,25127.0
2022-09-12 14:05:00,14.61,14.63,14.56,14.56,22830.0,14.2095,14.229,14.1609,14.1609,22830.0
2022-09-12 14:10:00,14.55,14.63,14.54,14.63,31550.0,14.1511,14.229,14.1414,14.229,31550.0
2022-09-12 14:15:00,14.62,14.64,14.49,14.5,46031.0,14.2192,14.2387,14.0928,14.1025,46031.0
2022-09-12 14:20:00,14.52,14.56,14.46,14.53,63334.0,14.122,14.1609,14.0636,14.1317,63334.0
2022-09-12 14:25:00,14.52,14.53,14.46,14.47,84758.0,14.122,14.1317,14.0636,14.0733,84758.0
2022-09-12 14:30:00,14.46,14.49,14.42,14.45,46401.0,14.0636,14.0928,14.0247,14.0539,46401.0
2022-09-12 14:35:00,14.46,14.5,14.45,14.5,29771.0,14.0636,14.1025,14.0539,14.1025,29771.0
2022-09-12 14:40:00,14.5,14.52,14.47,14.52,24781.0,14.1025,14.122,14.0733,14.122,24781.0
2022-09-12 14:45:00,14.53,14.59,14.53,14.59,32256.0,14.1317,14.1901,14.1317,14.1901,32256.0
2022-09-12 14:50:00,14.58,14.59,14.54,14.54,166047.0,14.1803,14.1901,14.1414,14.1414,166047.0
2022-09-12 14:55:00,14.54,14.56,14.51,14.52,143688.0,14.1414,14.1609,14.1122,14.122,143688.0
2022-09-12 15:00:00,14.53,14.6,14.5,14.59,353798.0,14.1317,14.1998,14.1025,14.1901,353798.0
2022-09-12 15:05:00,14.6,14.7,14.6,14.7,68254.0,14.1998,14.297,14.1998,14.297,68254.0
2022-09-12 15:10:00,14.69,14.7,14.67,14.68,78890.0,14.2873,14.297,14.2679,14.2776,78890.0
2022-09-12 15:15:00,14.68,14.68,14.63,14.63,30249.0,14.2776,14.2776,14.229,14.229,30249.0
2022-09-12 15:20:00,14.63,14.65,14.61,14.62,50357.0,14.229,14.2484,14.2095,14.2192,50357.0
2022-09-12 15:25:00,14.62,14.65,14.6,14.63,40299.0,14.2192,14.2484,14.1998,14.229,40299.0
2022-09-12 15:30:00,14.62,14.65,14.58,14.6,56642.0,14.2192,14.2484,14.1803,14.1998,56642.0
2022-09-12 15:35:00,14.6,14.66,14.59,14.64,42411.0,14.1998,14.2581,14.1901,14.2387,42411.0
2022-09-12 15:40:00,14.64,14.77,14.63,14.77,134139.0,14.2387,14.3651,14.229,14.3651,134139.0
2022-09-12 15:45:00,14.77,14.77,14.67,14.71,140708.0,14.3651,14.3651,14.2679,14.3068,140708.0
2022-09-12 15:50:00,14.71,14.76,14.69,14.73,114780.0,14.3068,14.3554,14.2873,14.3262,114780.0
2022-09-12 15:55:00,14.72,14.8,14.7,14.8,147880.0,14.3165,14.3943,14.297,14.3943,147880.0
2022-09-13 09:30:00,13.18,13.48,12.96,13.38,1609796.0,12.8187,13.1105,12.6047,13.0132,1609796.0
2022-09-13 09:35:00,13.38,13.38,13.09,13.21,416844.0,13.0132,13.0132,12.7312,12.8479,416844.0
2022-09-13 09:40:00,13.23,13.28,13.06,13.13,279157.0,12.8673,12.916,12.702,12.7701,279157.0
2022-09-13 09:45:00,13.09,13.29,13.06,13.21,134828.0,12.7312,12.9257,12.702,12.8479,134828.0
2022-09-13 09:50:00,13.23,13.32,13.17,13.22,191962.0,12.8673,12.9549,12.809,12.8576,191962.0
2022-09-13 09:55:00,13.21,13.26,13.12,13.19,144017.0,12.8479,12.8965,12.7603,12.8284,144017.0
2022-09-13 10:00:00,13.17,13.22,13.04,13.05,197666.0,12.809,12.8576,12.6825,12.6923,197666.0
2022-09-13 10:05:00,13.06,13.14,13.02,13.11,240201.0,12.702,12.7798,12.6631,12.7506,240201.0
2022-09-13 10:10:00,13.11,13.29,13.05,13.22,117265.0,12.7506,12.9257,12.6923,12.8576,117265.0
2022-09-13 10:15:00,13.17,13.25,13.08,13.23,124400.0,12.809,12.8868,12.7214,12.8673,124400.0
2022-09-13 10:20:00,13.23,13.23,13.03,13.05,222775.0,12.8673,12.8673,12.6728,12.6923,222775.0
2022-09-13 10:25:00,13.04,13.11,13.01,13.04,137940.0,12.6825,12.7506,12.6534,12.6825,137940.0
2022-09-13 10:30:00,13.03,13.14,13.0,13.02,129670.0,12.6728,12.7798,12.6436,12.6631,129670.0
2022-09-13 10:35:00,13.02,13.02,12.87,12.87,289468.0,12.6631,12.6631,12.5172,12.5172,289468.0
2022-09-13 10:40:00,12.86,12.87,12.73,12.8,270114.0,12.5075,12.5172,12.381,12.4491,270114.0
2022-09-13 10:45:00,12.79,12.79,12.67,12.68,160786.0,12.4394,12.4394,12.3227,12.3324,160786.0
2022-09-13 10:50:00,12.67,12.78,12.64,12.76,153912.0,12.3227,12.4297,12.2935,12.4102,153912.0
2022-09-13 10:55:00,12.75,12.78,12.73,12.75,134873.0,12.4005,12.4297,12.381,12.4005,134873.0
2022-09-13 11:00:00,12.74,12.82,12.71,12.75,121572.0,12.3908,12.4686,12.3616,12.4005,121572.0
2022-09-13 11:05:00,12.76,12.8,12.68,12.74,76258.0,12.4102,12.4491,12.3324,12.3908,76258.0
2022-09-13 11:10:00,12.73,12.75,12.6,12.68,127182.0,12.381,12.4005,12.2546,12.3324,127182.0
2022-09-13 11:15:00,12.68,12.72,12.63,12.68,77524.0,12.3324,12.3713,12.2838,12.3324,77524.0
2022-09-13 11:20:00,12.66,12.72,12.63,12.63,105782.0,12.313,12.3713,12.2838,12.2838,105782.0
2022-09-13 11:25:00,12.63,12.7,12.63,12.7,63378.0,12.2838,12.3519,12.2838,12.3519,63378.0
2022-09-13 11:30:00,12.7,12.77,12.68,12.72,86542.0,12.3519,12.4199,12.3324,12.3713,86542.0
2022-09-13 11:35:00,12.75,12.76,12.71,12.75,119183.0,12.4005,12.4102,12.3616,12.4005,119183.0
2022-09-13 11:40:00,12.75,12.75,12.62,12.67,78920.0,12.4005,12.4005,12.2741,12.3227,78920.0
2022-09-13 11:45:00,12.67,12.67,12.59,12.59,68006.0,12.3227,12.3227,12.2449,12.2449,68006.0
2022-09-13 11:50:00,12.59,12.69,12.59,12.69,27617.0,12.2449,12.3421,12.2449,12.3421,27617.0
2022-09-13 11:55:00,12.7,12.74,12.68,12.72,76425.0,12.3519,12.3908,12.3324,12.3713,76425.0
2022-09-13 12:00:00,12.71,12.73,12.65,12.72,59682.0,12.3616,12.381,12.3032,12.3713,59682.0
2022-09-13 12:05:00,12.73,12.76,12.68,12.76,43310.0,12.381,12.4102,12.3324,12.4102,43310.0
2022-09-13 12:10:00,12.75,12.81,12.74,12.8,48789.0,12.4005,12.4588,12.3908,12.4491,48789.0
2022-09-13 12:15:00,12.8,12.83,12.78,12.78,100499.0,12.4491,12.4783,12.4297,12.4297,100499.0
2022-09-13 12:20:00,12.78,12.78,12.69,12.71,67118.0,12.4297,12.4297,12.3421,12.3616,67118.0
2022-09-13 12:25:00,12.7,12.7,12.64,12.68,31791.0,12.3519,12.3519,12.2935,12.3324,31791.0
2022-09-13 12:30:00,12.67,12.71,12.65,12.71,78165.0,12.3227,12.3616,12.3032,12.3616,78165.0
2022-09-13 12:35:00,12.72,12.74,12.7,12.71,29221.0,12.3713,12.3908,12.3519,12.3616,29221.0
2022-09-13 12:40:00,12.72,12.74,12.69,12.69,41694.0,12.3713,12.3908,12.3421,12.3421,41694.0
2022-09-13 12:45:00,12.69,12.71,12.64,12.68,21486.0,12.3421,12.3616,12.2935,12.3324,21486.0
2022-09-13 12:50:00,12.67,12.68,12.64,12.65,39159.0,12.3227,12.3324,12.2935,12.3032,39159.0
2022-09-13 12:55:00,12.64,12.64,12.59,12.61,87270.0,12.2935,12.2935,12.2449,12.2643,87270.0
2022-09-13 13:00:00,12.6,12.71,12.55,12.63,158484.0,12.2546,12.3616,12.206,12.2838,158484.0
2022-09-13 13:05:00,12.62,12.74,12.62,12.69,49072.0,12.2741,12.3908,12.2741,12.3421,49072.0
2022-09-13 13:10:00,12.7,12.74,12.68,12.71,60326.0,12.3519,12.3908,12.3324,12.3616,60326.0
2022-09-13 13:15:00,12.71,12.74,12.68,12.68,44408.0,12.3616,12.3908,12.3324,12.3324,44408.0
2022-09-13 13:20:00,12.69,12.76,12.67,12.75,71166.0,12.3421,12.4102,12.3227,12.4005,71166.0
2022-09-13 13:25:00,12.75,12.81,12.75,12.8,50003.0,12.4005,12.4588,12.4005,12.4491,50003.0
2022-09-13 13:30:00,12.8,12.8,12.73,12.78,45065.0,12.4491,12.4491,12.381,12.4297,45065.0
2022-09-13 13:35:00,12.79,12.79,12.74,12.79,27818.0,12.4394,12.4394,12.3908,12.4394,27818.0
2022-09-13 13:40:00,12.79,12.81,12.72,12.72,102539.0,12.4394,12.4588,12.3713,12.3713,102539.0
2022-09-13 13:45:00,12.72,12.72,12.68,12.69,42023.0,12.3713,12.3713,12.3324,12.3421,42023.0
2022-09-13 13:50:00,12.7,12.7,12.63,12.65,57130.0,12.3519,12.3519,12.2838,12.3032,57130.0
2022-09-13 13:55:00,12.66,12.68,12.64,12.65,47592.0,12.313,12.3324,12.2935,12.3032,47592.0
2022-09-13 14:00:00,12.65,12.69,12.61,12.69,40202.0,12.3032,12.3421,12.2643,12.3421,40202.0
2022-09-13 14:05:00,12.69,12.71,12.65,12.65,26878.0,12.3421,12.3616,12.3032,12.3032,26878.0
2022-09-13 14:10:00,12.65,12.69,12.62,12.67,29942.0,12.3032,12.3421,12.2741,12.3227,29942.0
2022-09-13 14:15:00,12.68,12.71,12.65,12.66,31947.0,12.3324,12.3616,12.3032,12.313,31947.0
2022-09-13 14:20:00,12.66,12.68,12.61,12.63,27780.0,12.313,12.3324,12.2643,12.2838,27780.0
2022-09-13 14:25:00,12.65,12.65,12.57,12.58,84421.0,12.3032,12.3032,12.2254,12.2351,84421.0
2022-09-13 14:30:00,12.59,12.6,12.55,12.55,89647.0,12.2449,12.2546,12.206,12.206,89647.0
2022-09-13 14:35:00,12.54,12.55,12.49,12.49,210012.0,12.1962,12.206,12.1476,12.1476,210012.0
2022-09-13 14:40:00,12.49,12.49,12.44,12.45,128972.0,12.1476,12.1476,12.099,12.1087,128972.0
2022-09-13 14:45:00,12.44,12.47,12.43,12.44,36293.0,12.099,12.1282,12.0893,12.099,36293.0
2022-09-13 14:50:00,12.43,12.46,12.37,12.39,67383.0,12.0893,12.1184,12.0309,12.0504,67383.0
2022-09-13 14:55:00,12.39,12.47,12.39,12.44,171250.0,12.0504,12.1282,12.0504,12.099,171250.0
2022-09-13 15:00:00,12.44,12.45,12.36,12.36,73660.0,12.099,12.1087,12.0212,12.0212,73660.0
2022-09-13 15:05:00,12.36,12.37,12.29,12.29,139565.0,12.0212,12.0309,11.9531,11.9531,139565.0
2022-09-13 15:10:00,12.3,12.31,12.23,12.24,110440.0,11.9628,11.9726,11.8947,11.9045,110440.0
2022-09-13 15:15:00,12.24,12.3,12.24,12.28,51899.0,11.9045,11.9628,11.9045,11.9434,51899.0
2022-09-13 15:20:00,12.28,12.3,12.23,12.26,77546.0,11.9434,11.9628,11.8947,11.9239,77546.0
2022-09-13 15:25:00,12.25,12.26,12.13,12.13,123503.0,11.9142,11.9239,11.7975,11.7975,123503.0
2022-09-13 15:30:00,12.14,12.17,12.01,12.03,136759.0,11.8072,11.8364,11.6808,11.7002,136759.0
2022-09-13 15:35:00,12.04,12.08,11.99,12.07,310763.0,11.71,11.7489,11.6613,11.7391,310763.0
2022-09-13 15:40:00,12.07,12.07,11.96,12.01,239680.0,11.7391,11.7391,11.6321,11.6808,239680.0
2022-09-13 15:45:00,12.01,12.06,11.95,12.02,184636.0,11.6808,11.7294,11.6224,11.6905,184636.0
2022-09-13 15:50:00,12.02,12.14,12.01,12.07,323830.0,11.6905,11.8072,11.6808,11.7391,323830.0
2022-09-13 15:55:00,12.07,12.14,12.01,12.06,405234.0,11.7391,11.8072,11.6808,11.7294,405234.0
2022-09-14 09:30:00,12.29,12.39,11.97,11.97,706501.0,11.9531,12.0504,11.6419,11.6419,706501.0
2022-09-14 09:35:00,11.97,12.09,11.94,12.01,283159.0,11.6419,11.7586,11.6127,11.6808,283159.0
2022-09-14 09:40:00,12.01,12.23,11.95,12.23,498204.0,11.6808,11.8947,11.6224,11.8947,498204.0
2022-09-14 09:45:00,12.23,12.38,12.13,12.15,322827.0,11.8947,12.0406,11.7975,11.8169,322827.0
2022-09-14 09:50:00,12.14,12.27,12.07,12.15,276998.0,11.8072,11.9336,11.7391,11.8169,276998.0
2022-09-14 09:55:00,12.15,12.32,12.13,12.32,184679.0,11.8169,11.9823,11.7975,11.9823,184679.0
2022-09-14 10:00:00,12.32,12.32,12.16,12.22,233257.0,11.9823,11.9823,11.8267,11.885,233257.0
2022-09-14 10:05:00,12.23,12.34,12.18,12.24,145549.0,11.8947,12.0017,11.8461,11.9045,145549.0
2022-09-14 10:10:00,12.24,12.31,12.16,12.22,160168.0,11.9045,11.9726,11.8267,11.885,160168.0
2022-09-14 10:15:00,12.23,12.3,12.13,12.16,221701.0,11.8947,11.9628,11.7975,11.8267,221701.0
2022-09-14 10:20:00,12.19,12.23,12.1,12.11,229957.0,11.8558,11.8947,11.7683,11.778,229957.0
2022-09-14 10:25:00,12.11,12.12,11.98,11.98,216436.0,11.778,11.7878,11.6516,11.6516,216436.0
2022-09-14 10:30:00,11.98,12.09,11.96,12.07,584874.0,11.6516,11.7586,11.6321,11.7391,584874.0
2022-09-14 10:35:00,12.08,12.26,12.05,12.23,434109.0,11.7489,11.9239,11.7197,11.8947,434109.0
2022-09-14 10:40:00,12.22,12.37,12.18,12.34,189185.0,11.885,12.0309,11.8461,12.0017,189185.0
2022-09-14 10:45:00,12.35,12.39,12.31,12.33,281748.0,12.0115,12.0504,11.9726,11.992,281748.0
2022-09-14 10:50:00,12.34,12.54,12.32,12.54,206998.0,12.0017,12.1962,11.9823,12.1962,206998.0
2022-09-14 10:55:00,12.54,12.54,12.44,12.48,68068.0,12.1962,12.1962,12.099,12.1379,68068.0
2022-09-14 11:00:00,12.49,12.5,12.35,12.43,154421.0,12.1476,12.1573,12.0115,12.0893,154421.0
2022-09-14 11:05:00,12.44,12.6,12.39,12.59,162413.0,12.099,12.2546,12.0504,12.2449,162413.0
2022-09-14 11:10:00,12.6,12.68,12.57,12.6,208713.0,12.2546,12.3324,12.2254,12.2546,208713.0
2022-09-14 11:15:00,12.6,12.63,12.58,12.6,116714.0,12.2546,12.2838,12.2351,12.2546,116714.0
2022-09-14 11:20:00,12.59,12.59,12.5,12.51,112177.0,12.2449,12.2449,12.1573,12.1671,112177.0
2022-09-14 11:25:00,12.51,12.53,12.46,12.47,136568.0,12.1671,12.1865,12.1184,12.1282,136568.0
2022-09-14 11:30:00,12.47,12.51,12.38,12.43,84964.0,12.1282,12.1671,12.0406,12.0893,84964.0
2022-09-14 11:35:00,12.43,12.5,12.42,12.5,82874.0,12.0893,12.1573,12.0795,12.1573,82874.0
2022-09-14 11:40:00,12.5,12.57,12.48,12.57,110667.0,12.1573,12.2254,12.1379,12.2254,110667.0
2022-09-14 11:45:00,12.57,12.62,12.55,12.56,110115.0,12.2254,12.2741,12.206,12.2157,110115.0
2022-09-14 11:50:00,12.56,12.57,12.51,12.55,38044.0,12.2157,12.2254,12.1671,12.206,38044.0
2022-09-14 11:55:00,12.57,12.57,12.47,12.48,44703.0,12.2254,12.2254,12.1282,12.1379,44703.0
2022-09-14 12:00:00,12.49,12.5,12.39,12.4,52325.0,12.1476,12.1573,12.0504,12.0601,52325.0
2022-09-14 12:05:00,12.39,12.44,12.37,12.44,68719.0,12.0504,12.099,12.0309,12.099,68719.0
2022-09-14 12:10:00,12.43,12.48,12.4,12.47,37499.0,12.0893,12.1379,12.0601,12.1282,37499.0
2022-09-14 12:15:00,12.46,12.5,12.45,12.46,33933.0,12.1184,12.1573,12.1087,12.1184,33933.0
2022-09-14 12:20:00,12.46,12.53,12.44,12.53,39062.0,12.1184,12.1865,12.099,12.1865,39062.0
2022-09-14 12:25:00,12.53,12.56,12.47,12.5,75407.0,12.1865,12.2157,12.1282,12.1573,75407.0
2022-09-14 12:30:00,12.53,12.54,12.48,12.53,31484.0,12.1865,12.1962,12.1379,12.1865,31484.0
2022-09-14 12:35:00,12.52,12.62,12.5,12.6,50897.0,12.1768,12.2741,12.1573,12.2546,50897.0
2022-09-14 12:40:00,12.6,12.65,12.59,12.65,52345.0,12.2546,12.3032,12.2449,12.3032,52345.0
2022-09-14 12:45:00,12.66,12.68,12.61,12.67,125008.0,12.313,12.3324,12.2643,12.3227,125008.0
2022-09-14 12:50:00,12.67,12.7,12.64,12.69,90510.0,12.3227,12.3519,12.2935,12.3421,90510.0
2022-09-14 12:55:00,12.67,12.67,12.61,12.64,94535.0,12.3227,12.3227,12.2643,12.2935,94535.0
2022-09-14 13:00:00,12.66,12.73,12.64,12.65,136831.0,12.313,12.381,12.2935,12.3032,136831.0
2022-09-14 13:05:00,12.66,12.67,12.61,12.66,42899.0,12.313,12.3227,12.2643,12.313,42899.0
2022-09-14 13:10:00,12.65,12.68,12.63,12.67,19845.0,12.3032,12.3324,12.2838,12.3227,19845.0
2022-09-14 13:15:00,12.68,12.71,12.63,12.65,29648.0,12.3324,12.3616,12.2838,12.3032,29648.0
2022-09-14 13:20:00,12.68,12.68,12.62,12.62,18547.0,12.3324,12.3324,12.2741,12.2741,18547.0
2022-09-14 13:25:00,12.62,12.62,12.56,12.58,40069.0,12.2741,12.2741,12.2157,12.2351,40069.0
2022-09-14 13:30:00,12.58,12.6,12.52,12.53,44894.0,12.2351,12.2546,12.1768,12.1865,44894.0
2022-09-14 13:35:00,12.53,12.54,12.48,12.5,42860.0,12.1865,12.1962,12.1379,12.1573,42860.0
2022-09-14 13:40:00,12.5,12.54,12.48,12.54,23440.0,12.1573,12.1962,12.1379,12.1962,23440.0
2022-09-14 13:45:00,12.54,12.54,12.34,12.38,321633.0,12.1962,12.1962,12.0017,12.0406,321633.0
2022-09-14 13:50:00,12.38,12.45,12.38,12.4,128524.0,12.0406,12.1087,12.0406,12.0601,128524.0
2022-09-14 13:55:00,12.4,12.4,12.29,12.32,115874.0,12.0601,12.0601,11.9531,11.9823,115874.0
2022-09-14 14:00:00,12.32,12.37,12.26,12.27,198631.0,11.9823,12.0309,11.9239,11.9336,198631.0
2022-09-14 14:05:00,12.27,12.34,12.26,12.28,152780.0,11.9336,12.0017,11.9239,11.9434,152780.0
2022-09-14 14:10:00,12.28,12.31,12.25,12.3,155340.0,11.9434,11.9726,11.9142,11.9628,155340.0
2022-09-14 14:15:00,12.3,12.34,12.28,12.34,69027.0,11.9628,12.0017,11.9434,12.0017,69027.0
2022-09-14 14:20:00,12.35,12.36,12.32,12.34,20241.0,12.0115,12.0212,11.9823,12.0017,20241.0
2022-09-14 14:25:00,12.34,12.35,12.3,12.32,46651.0,12.0017,12.0115,11.9628,11.9823,46651.0
2022-09-14 14:30:00,12.32,12.35,12.31,12.35,44311.0,11.9823,12.0115,11.9726,12.0115,44311.0
2022-09-14 14:35:00,12.35,12.36,12.32,12.33,31971.0,12.0115,12.0212,11.9823,11.992,31971.0
2022-09-14 14:40:00,12.33,12.35,12.27,12.27,58833.0,11.992,12.0115,11.9336,11.9336,58833.0
2022-09-14 14:45:00,12.27,12.29,12.23,12.28,138028.0,11.9336,11.9531,11.8947,11.9434,138028.0
2022-09-14 14:50:00,12.28,12.31,12.2,12.21,111245.0,11.9434,11.9726,11.8656,11.8753,111245.0
2022-09-14 14:55:00,12.22,12.26,12.18,12.2,40591.0,11.885,11.9239,11.8461,11.8656,40591.0
2022-09-14 15:00:00,12.19,12.22,12.15,12.19,175543.0,11.8558,11.885,11.8169,11.8558,175543.0
2022-09-14 15:05:00,12.22,12.26,12.2,12.25,40721.0,11.885,11.9239,11.8656,11.9142,40721.0
2022-09-14 15:10:00,12.25,12.26,12.13,12.14,109180.0,11.9142,11.9239,11.7975,11.8072,109180.0
2022-09-14 15:15:00,12.14,12.14,12.04,12.09,403462.0,11.8072,11.8072,11.71,11.7586,403462.0
2022-09-14 15:20:00,12.08,12.18,12.06,12.13,112419.0,11.7489,11.8461,11.7294,11.7975,112419.0
2022-09-14 15:25:00,12.12,12.14,12.06,12.13,88869.0,11.7878,11.8072,11.7294,11.7975,88869.0
2022-09-14 15:30:00,12.13,12.13,12.02,12.1,117519.0,11.7975,11.7975,11.6905,11.7683,117519.0
2022-09-14 15:35:00,12.1,12.15,12.1,12.13,34154.0,11.7683,11.8169,11.7683,11.7975,34154.0
2022-09-14 15:40:00,12.13,12.26,12.12,12.26,62710.0,11.7975,11.9239,11.7878,11.9239,62710.0
2022-09-14 15:45:00,12.24,12.25,12.2,12.24,68260.0,11.9045,11.9142,11.8656,11.9045,68260.0
2022-09-14 15:50:00,12.25,12.42,12.22,12.42,167463.0,11.9142,12.0795,11.885,12.0795,167463.0
2022-09-14 15:55:00,12.43,12.49,12.39,12.48,355971.0,12.0893,12.1476,12.0504,12.1379,355971.0
2022-09-15 09:30:00,12.25,12.3,12.14,12.28,434951.0,11.9142,11.9628,11.8072,11.9434,434951.0
2022-09-15 09:35:00,12.27,12.27,12.13,12.17,169731.0,11.9336,11.9336,11.7975,11.8364,169731.0
2022-09-15 09:40:00,12.16,12.45,12.16,12.42,242514.0,11.8267,12.1087,11.8267,12.0795,242514.0
2022-09-15 09:45:00,12.42,12.56,12.36,12.56,292199.0,12.0795,12.2157,12.0212,12.2157,292199.0
2022-09-15 09:50:00,12.56,12.63,12.53,12.57,222191.0,12.2157,12.2838,12.1865,12.2254,222191.0
2022-09-15 09:55:00,12.56,12.59,12.5,12.56,117372.0,12.2157,12.2449,12.1573,12.2157,117372.0
2022-09-15 10:00:00,12.57,12.65,12.45,12.48,391743.0,12.2254,12.3032,12.1087,12.1379,391743.0
2022-09-15 10:05:00,12.48,12.55,12.42,12.47,155057.0,12.1379,12.206,12.0795,12.1282,155057.0
2022-09-15 10:10:00,12.48,12.63,12.48,12.61,109249.0,12.1379,12.2838,12.1379,12.2643,109249.0
2022-09-15 10:15:00,12.61,12.66,12.58,12.58,127317.0,12.2643,12.313,12.2351,12.2351,127317.0
2022-09-15 10:20:00,12.57,12.58,12.37,12.43,197897.0,12.2254,12.2351,12.0309,12.0893,197897.0
2022-09-15 10:25:00,12.42,12.44,12.27,12.27,250578.0,12.0795,12.099,11.9336,11.9336,250578.0
2022-09-15 10:30:00,12.28,12.31,12.17,12.19,338675.0,11.9434,11.9726,11.8364,11.8558,338675.0
2022-09-15 10:35:00,12.21,12.33,12.21,12.25,256184.0,11.8753,11.992,11.8753,11.9142,256184.0
2022-09-15 10:40:00,12.24,12.27,12.2,12.22,164922.0,11.9045,11.9336,11.8656,11.885,164922.0
2022-09-15 10:45:00,12.23,12.23,12.08,12.11,496022.0,11.8947,11.8947,11.7489,11.778,496022.0
2022-09-15 10:50:00,12.1,12.1,11.95,11.97,614136.0,11.7683,11.7683,11.6224,11.6419,614136.0
2022-09-15 10:55:00,11.97,11.97,11.85,11.85,386706.0,11.6419,11.6419,11.5252,11.5252,386706.0
2022-09-15 11:00:00,11.84,11.85,11.79,11.84,313435.0,11.5154,11.5252,11.4668,11.5154,313435.0
2022-09-15 11:05:00,11.84,11.85,11.73,11.73,380548.0,11.5154,11.5252,11.4085,11.4085,380548.0
2022-09-15 11:10:00,11.72,11.72,11.63,11.65,260456.0,11.3987,11.3987,11.3112,11.3306,260456.0
2022-09-15 11:15:00,11.64,11.74,11.6,11.74,427241.0,11.3209,11.4182,11.282,11.4182,427241.0
2022-09-15 11:20:00,11.74,11.91,11.73,11.88,402787.0,11.4182,11.5835,11.4085,11.5543,402787.0
2022-09-15 11:25:00,11.87,11.94,11.84,11.91,240680.0,11.5446,11.6127,11.5154,11.5835,240680.0
2022-09-15 11:30:00,11.91,11.97,11.9,11.96,146033.0,11.5835,11.6419,11.5738,11.6321,146033.0
2022-09-15 11:35:00,11.95,12.06,11.92,11.98,235549.0,11.6224,11.7294,11.5932,11.6516,235549.0
2022-09-15 11:40:00,11.98,12.02,11.98,12.02,143311.0,11.6516,11.6905,11.6516,11.6905,143311.0
2022-09-15 11:45:00,12.02,12.07,11.98,11.98,117060.0,11.6905,11.7391,11.6516,11.6516,117060.0
2022-09-15 11:50:00,11.97,11.97,11.88,11.88,191863.0,11.6419,11.6419,11.5543,11.5543,191863.0
2022-09-15 11:55:00,11.88,11.89,11.79,11.89,761808.0,11.5543,11.5641,11.4668,11.5641,761808.0
2022-09-15 12:00:00,11.9,11.95,11.87,11.92,132438.0,11.5738,11.6224,11.5446,11.5932,132438.0
2022-09-15 12:05:00,11.94,11.98,11.9,11.94,74806.0,11.6127,11.6516,11.5738,11.6127,74806.0
2022-09-15 12:10:00,11.92,11.93,11.85,11.85,66905.0,11.5932,11.603,11.5252,11.5252,66905.0
2022-09-15 12:15:00,11.84,11.94,11.84,11.94,55270.0,11.5154,11.6127,11.5154,11.6127,55270.0
2022-09-15 12:20:00,11.93,11.96,11.88,11.93,53697.0,11.603,11.6321,11.5543,11.603,53697.0
2022-09-15 12:25:00,11.94,11.99,11.89,11.9,98492.0,11.6127,11.6613,11.5641,11.5738,98492.0
2022-09-15 12:30:00,11.9,12.02,11.9,12.01,71617.0,11.5738,11.6905,11.5738,11.6808,71617.0
2022-09-15 12:35:00,12.02,12.03,11.96,12.01,79744.0,11.6905,11.7002,11.6321,11.6808,79744.0
2022-09-15 12:40:00,12.01,12.07,12.01,12.04,103521.0,11.6808,11.7391,11.6808,11.71,103521.0
2022-09-15 12:45:00,12.05,12.05,12.01,12.03,22164.0,11.7197,11.7197,11.6808,11.7002,22164.0
2022-09-15 12:50:00,12.04,12.07,12.03,12.03,33556.0,11.71,11.7391,11.7002,11.7002,33556.0
2022-09-15 12:55:00,12.03,12.11,12.02,12.11,29118.0,11.7002,11.778,11.6905,11.778,29118.0
2022-09-15 13:00:00,12.11,12.35,12.11,12.29,397978.0,11.778,12.0115,11.778,11.9531,397978.0
2022-09-15 13:05:00,12.29,12.32,12.29,12.32,123801.0,11.9531,11.9823,11.9531,11.9823,123801.0
2022-09-15 13:10:00,12.31,12.32,12.27,12.31,66701.0,11.9726,11.9823,11.9336,11.9726,66701.0
2022-09-15 13:15:00,12.32,12.39,12.31,12.38,253096.0,11.9823,12.0504,11.9726,12.0406,253096.0
2022-09-15 13:20:00,12.37,12.39,12.34,12.37,580930.0,12.0309,12.0504,12.0017,12.0309,580930.0
2022-09-15 13:25:00,12.36,12.45,12.34,12.37,92543.0,12.0212,12.1087,12.0017,12.0309,92543.0
2022-09-15 13:30:00,12.36,12.37,12.3,12.32,76972.0,12.0212,12.0309,11.9628,11.9823,76972.0
2022-09-15 13:35:00,12.32,12.32,12.23,12.26,67260.0,11.9823,11.9823,11.8947,11.9239,67260.0
2022-09-15 13:40:00,12.26,12.26,12.22,12.22,33873.0,11.9239,11.9239,11.885,11.885,33873.0
2022-09-15 13:45:00,12.21,12.22,12.17,12.18,224395.0,11.8753,11.885,11.8364,11.8461,224395.0
2022-09-15 13:50:00,12.17,12.19,12.13,12.16,115550.0,11.8364,11.8558,11.7975,11.8267,115550.0
2022-09-15 13:55:00,12.16,12.2,12.15,12.19,40041.0,11.8267,11.8656,11.8169,11.8558,40041.0
2022-09-15 14:00:00,12.19,12.19,11.99,11.99,130146.0,11.8558,11.8558,11.6613,11.6613,130146.0
2022-09-15 14:05:00,11.99,12.01,11.95,11.98,93546.0,11.6613,11.6808,11.6224,11.6516,93546.0
2022-09-15 14:10:00,11.97,12.04,11.97,12.01,90697.0,11.6419,11.71,11.6419,11.6808,90697.0
2022-09-15 14:15:00,12.01,12.07,11.98,12.04,75689.0,11.6808,11.7391,11.6516,11.71,75689.0
2022-09-15 14:20:00,12.04,12.04,11.99,12.02,53378.0,11.71,11.71,11.6613,11.6905,53378.0
2022-09-15 14:25:00,12.02,12.07,12.0,12.06,63757.0,11.6905,11.7391,11.671,11.7294,63757.0
2022-09-15 14:30:00,12.06,12.13,12.04,12.04,41151.0,11.7294,11.7975,11.71,11.71,41151.0
2022-09-15 14:35:00,12.03,12.1,12.01,12.06,67087.0,11.7002,11.7683,11.6808,11.7294,67087.0
2022-09-15 14:40:00,12.06,12.07,12.01,12.04,17622.0,11.7294,11.7391,11.6808,11.71,17622.0
2022-09-15 14:45:00,12.03,12.03,11.91,11.91,97998.0,11.7002,11.7002,11.5835,11.5835,97998.0
2022-09-15 14:50:00,11.93,11.96,11.89,11.96,43987.0,11.603,11.6321,11.5641,11.6321,43987.0
2022-09-15 14:55:00,11.96,11.96,11.91,11.92,51308.0,11.6321,11.6321,11.5835,11.5932,51308.0
2022-09-15 15:00:00,11.93,11.96,11.89,11.92,46156.0,11.603,11.6321,11.5641,11.5932,46156.0
2022-09-15 15:05:00,11.92,11.93,11.84,11.84,70123.0,11.5932,11.603,11.5154,11.5154,70123.0
2022-09-15 15:10:00,11.83,11.83,11.69,11.71,570480.0,11.5057,11.5057,11.3695,11.389,570480.0
2022-09-15 15:15:00,11.72,11.74,11.68,11.69,140950.0,11.3987,11.4182,11.3598,11.3695,140950.0
2022-09-15 15:20:00,11.69,11.75,11.68,11.75,140567.0,11.3695,11.4279,11.3598,11.4279,140567.0
2022-09-15 15:25:00,11.74,11.74,11.63,11.65,156313.0,11.4182,11.4182,11.3112,11.3306,156313.0
2022-09-15 15:30:00,11.64,11.76,11.64,11.7,129336.0,11.3209,11.4376,11.3209,11.3793,129336.0
2022-09-15 15:35:00,11.7,11.76,11.69,11.75,89581.0,11.3793,11.4376,11.3695,11.4279,89581.0
2022-09-15 15:40:00,11.75,11.8,11.7,11.78,201448.0,11.4279,11.4765,11.3793,11.4571,201448.0
2022-09-15 15:45:00,11.77,11.82,11.76,11.79,192335.0,11.4474,11.496,11.4376,11.4668,192335.0
2022-09-15 15:50:00,11.79,11.94,11.78,11.84,344529.0,11.4668,11.6127,11.4571,11.5154,344529.0
2022-09-15 15:55:00,11.85,11.93,11.85,11.89,435678.0,11.5252,11.603,11.5252,11.5641,435678.0
2022-09-16 09:30:00,11.49,11.58,11.19,11.37,1216540.0,11.175,11.2626,10.8833,11.0583,1216540.0
2022-09-16 09:35:00,11.37,11.59,11.33,11.59,385986.0,11.0583,11.2723,11.0194,11.2723,385986.0
2022-09-16 09:40:00,11.59,11.59,11.35,11.38,181921.0,11.2723,11.2723,11.0389,11.068,181921.0
2022-09-16 09:45:00,11.39,11.51,11.39,11.46,233653.0,11.0778,11.1945,11.0778,11.1459,233653.0
2022-09-16 09:50:00,11.45,11.51,11.31,11.34,198537.0,11.1361,11.1945,11.0,11.0291,198537.0
2022-09-16 09:55:00,11.34,11.42,11.33,11.34,141544.0,11.0291,11.1069,11.0194,11.0291,141544.0
2022-09-16 10:00:00,11.33,11.51,11.33,11.45,250011.0,11.0194,11.1945,11.0194,11.1361,250011.0
2022-09-16 10:05:00,11.45,11.67,11.45,11.55,310788.0,11.1361,11.3501,11.1361,11.2334,310788.0
2022-09-16 10:10:00,11.55,11.83,11.55,11.76,374323.0,11.2334,11.5057,11.2334,11.4376,374323.0
2022-09-16 10:15:00,11.76,11.77,11.64,11.67,254998.0,11.4376,11.4474,11.3209,11.3501,254998.0
2022-09-16 10:20:00,11.66,11.73,11.6,11.72,187032.0,11.3404,11.4085,11.282,11.3987,187032.0
2022-09-16 10:25:00,11.73,11.78,11.67,11.73,303003.0,11.4085,11.4571,11.3501,11.4085,303003.0
2022-09-16 10:30:00,11.74,11.98,11.74,11.97,344861.0,11.4182,11.6516,11.4182,11.6419,344861.0
2022-09-16 10:35:00,11.98,12.04,11.88,11.91,328765.0,11.6516,11.71,11.5543,11.5835,328765.0
2022-09-16 10:40:00,11.91,11.95,11.78,11.78,131435.0,11.5835,11.6224,11.4571,11.4571,131435.0
2022-09-16 10:45:00,11.78,11.81,11.66,11.68,260647.0,11.4571,11.4863,11.3404,11.3598,260647.0
2022-09-16 10:50:00,11.68,11.8,11.68,11.74,176191.0,11.3598,11.4765,11.3598,11.4182,176191.0
2022-09-16 10:55:00,11.74,11.75,11.61,11.61,215568.0,11.4182,11.4279,11.2917,11.2917,215568.0
2022-09-16 11:00:00,11.61,11.67,11.55,11.62,203855.0,11.2917,11.3501,11.2334,11.3015,203855.0
2022-09-16 11:05:00,11.6,11.68,11.6,11.6,97713.0,11.282,11.3598,11.282,11.282,97713.0
2022-09-16 11:10:00,11.59,11.59,11.51,11.51,125215.0,11.2723,11.2723,11.1945,11.1945,125215.0
2022-09-16 11:15:00,11.51,11.63,11.48,11.61,207581.0,11.1945,11.3112,11.1653,11.2917,207581.0
2022-09-16 11:20:00,11.6,11.6,11.48,11.49,141786.0,11.282,11.282,11.1653,11.175,141786.0
2022-09-16 11:25:00,11.49,11.55,11.45,11.51,113157.0,11.175,11.2334,11.1361,11.1945,113157.0
2022-09-16 11:30:00,11.51,11.56,11.48,11.48,109867.0,11.1945,11.2431,11.1653,11.1653,109867.0
2022-09-16 11:35:00,11.49,11.5,11.39,11.41,259071.0,11.175,11.1848,11.0778,11.0972,259071.0
2022-09-16 11:40:00,11.42,11.47,11.41,11.44,57579.0,11.1069,11.1556,11.0972,11.1264,57579.0
2022-09-16 11:45:00,11.43,11.49,11.4,11.48,96876.0,11.1167,11.175,11.0875,11.1653,96876.0
2022-09-16 11:50:00,11.48,11.58,11.47,11.54,128661.0,11.1653,11.2626,11.1556,11.2237,128661.0
2022-09-16 11:55:00,11.55,11.62,11.52,11.61,137976.0,11.2334,11.3015,11.2042,11.2917,137976.0
2022-09-16 12:00:00,11.61,11.61,11.52,11.55,99008.0,11.2917,11.2917,11.2042,11.2334,99008.0
2022-09-16 12:05:00,11.55,11.59,11.48,11.48,91140.0,11.2334,11.2723,11.1653,11.1653,91140.0
2022-09-16 12:10:00,11.48,11.52,11.47,11.48,41502.0,11.1653,11.2042,11.1556,11.1653,41502.0
2022-09-16 12:15:00,11.48,11.51,11.43,11.49,48994.0,11.1653,11.1945,11.1167,11.175,48994.0
2022-09-16 12:20:00,11.48,11.48,11.39,11.4,131255.0,11.1653,11.1653,11.0778,11.0875,131255.0
2022-09-16 12:25:00,11.39,11.41,11.32,11.4,163844.0,11.0778,11.0972,11.0097,11.0875,163844.0
2022-09-16 12:30:00,11.4,11.46,11.39,11.46,59620.0,11.0875,11.1459,11.0778,11.1459,59620.0
2022-09-16 12:35:00,11.44,11.46,11.42,11.46,40808.0,11.1264,11.1459,11.1069,11.1459,40808.0
2022-09-16 12:40:00,11.47,11.54,11.47,11.54,91224.0,11.1556,11.2237,11.1556,11.2237,91224.0
2022-09-16 12:45:00,11.53,11.56,11.5,11.56,490423.0,11.2139,11.2431,11.1848,11.2431,490423.0
2022-09-16 12:50:00,11.56,11.57,11.53,11.55,38737.0,11.2431,11.2528,11.2139,11.2334,38737.0
2022-09-16 12:55:00,11.56,11.6,11.54,11.6,49232.0,11.2431,11.282,11.2237,11.282,49232.0
2022-09-16 13:00:00,11.61,11.64,11.53,11.53,84436.0,11.2917,11.3209,11.2139,11.2139,84436.0
2022-09-16 13:05:00,11.53,11.54,11.5,11.52,101383.0,11.2139,11.2237,11.1848,11.2042,101383.0
2022-09-16 13:10:00,11.52,11.53,11.49,11.5,46867.0,11.2042,11.2139,11.175,11.1848,46867.0
2022-09-16 13:15:00,11.5,11.55,11.48,11.53,72534.0,11.1848,11.2334,11.1653,11.2139,72534.0
2022-09-16 13:20:00,11.54,11.54,11.5,11.52,241960.0,11.2237,11.2237,11.1848,11.2042,241960.0
2022-09-16 13:25:00,11.53,11.53,11.48,11.52,28954.0,11.2139,11.2139,11.1653,11.2042,28954.0
2022-09-16 13:30:00,11.51,11.63,11.51,11.54,126025.0,11.1945,11.3112,11.1945,11.2237,126025.0
2022-09-16 13:35:00,11.57,11.66,11.57,11.64,92206.0,11.2528,11.3404,11.2528,11.3209,92206.0
2022-09-16 13:40:00,11.65,11.67,11.62,11.62,189055.0,11.3306,11.3501,11.3015,11.3015,189055.0
2022-09-16 13:45:00,11.62,11.62,11.55,11.55,38860.0,11.3015,11.3015,11.2334,11.2334,38860.0
2022-09-16 13:50:00,11.54,11.57,11.54,11.55,21821.0,11.2237,11.2528,11.2237,11.2334,21821.0
2022-09-16 13:55:00,11.55,11.62,11.53,11.59,43232.0,11.2334,11.3015,11.2139,11.2723,43232.0
2022-09-16 14:00:00,11.59,11.66,11.58,11.65,45088.0,11.2723,11.3404,11.2626,11.3306,45088.0
2022-09-16 14:05:00,11.66,11.67,11.61,11.66,45799.0,11.3404,11.3501,11.2917,11.3404,45799.0
2022-09-16 14:10:00,11.67,11.68,11.61,11.65,27825.0,11.3501,11.3598,11.2917,11.3306,27825.0
2022-09-16 14:15:00,11.65,11.68,11.6,11.6,40422.0,11.3306,11.3598,11.282,11.282,40422.0
2022-09-16 14:20:00,11.62,11.66,11.6,11.66,90483.0,11.3015,11.3404,11.282,11.3404,90483.0
2022-09-16 14:25:00,11.67,11.82,11.67,11.77,194802.0,11.3501,11.496,11.3501,11.4474,194802.0
2022-09-16 14:30:00,11.78,11.84,11.72,11.84,163937.0,11.4571,11.5154,11.3987,11.5154,163937.0
2022-09-16 14:35:00,11.84,11.85,11.76,11.78,41848.0,11.5154,11.5252,11.4376,11.4571,41848.0
2022-09-16 14:40:00,11.78,11.79,11.72,11.77,221771.0,11.4571,11.4668,11.3987,11.4474,221771.0
2022-09-16 14:45:00,11.77,11.89,11.77,11.87,109100.0,11.4474,11.5641,11.4474,11.5446,109100.0
2022-09-16 14:50:00,11.86,11.92,11.83,11.92,125607.0,11.5349,11.5932,11.5057,11.5932,125607.0
2022-09-16 14:55:00,11.92,11.95,11.87,11.9,123665.0,11.5932,11.6224,11.5446,11.5738,123665.0
2022-09-16 15:00:00,11.9,11.97,11.88,11.97,171409.0,11.5738,11.6419,11.5543,11.6419,171409.0
2022-09-16 15:05:00,11.97,12.06,11.97,12.04,282390.0,11.6419,11.7294,11.6419,11.71,282390.0
2022-09-16 15:10:00,12.03,12.03,11.9,11.91,227698.0,11.7002,11.7002,11.5738,11.5835,227698.0
2022-09-16 15:15:00,11.9,11.97,11.87,11.89,92037.0,11.5738,11.6419,11.5446,11.5641,92037.0
2022-09-16 15:20:00,11.9,12.01,11.89,11.92,309865.0,11.5738,11.6808,11.5641,11.5932,309865.0
2022-09-16 15:25:00,11.92,11.93,11.81,11.83,167864.0,11.5932,11.603,11.4863,11.5057,167864.0
2022-09-16 15:30:00,11.83,11.87,11.77,11.81,103343.0,11.5057,11.5446,11.4474,11.4863,103343.0
2022-09-16 15:35:00,11.8,11.91,11.8,11.91,130165.0,11.4765,11.5835,11.4765,11.5835,130165.0
2022-09-16 15:40:00,11.92,11.95,11.88,11.94,80905.0,11.5932,11.6224,11.5543,11.6127,80905.0
2022-09-16 15:45:00,11.93,11.93,11.8,11.89,174813.0,11.603,11.603,11.4765,11.5641,174813.0
2022-09-16 15:50:00,11.89,12.01,11.84,11.99,214753.0,11.5641,11.6808,11.5154,11.6613,214753.0
2022-09-16 15:55:00,11.99,12.1,11.97,12.06,341398.0,11.6613,11.7683,11.6419,11.7294,341398.0
2022-09-19 09:30:00,11.6,12.12,11.57,12.09,795137.0,11.282,11.7878,11.2528,11.7586,795137.0
2022-09-19 09:35:00,12.11,12.11,11.9,11.96,295231.0,11.778,11.778,11.5738,11.6321,295231.0
2022-09-19 09:40:00,11.97,12.11,11.96,12.08,327394.0,11.6419,11.778,11.6321,11.7489,327394.0
2022-09-19 09:45:00,12.07,12.16,11.99,12.0,266389.0,11.7391,11.8267,11.6613,11.671,266389.0
2022-09-19 09:50:00,12.0,12.13,12.0,12.09,282752.0,11.671,11.7975,11.671,11.7586,282752.0
2022-09-19 09:55:00,12.1,12.16,12.05,12.14,305611.0,11.7683,11.8267,11.7197,11.8072,305611.0
2022-09-19 10:00:00,12.14,12.15,12.03,12.06,182156.0,11.8072,11.8169,11.7002,11.7294,182156.0
2022-09-19 10:05:00,12.06,12.13,11.97,12.02,328925.0,11.7294,11.7975,11.6419,11.6905,328925.0
2022-09-19 10:10:00,12.02,12.19,12.0,12.12,222657.0,11.6905,11.8558,11.671,11.7878,222657.0
2022-09-19 10:15:00,12.11,12.2,12.08,12.09,176922.0,11.778,11.8656,11.7489,11.7586,176922.0
2022-09-19 10:20:00,12.1,12.12,11.99,12.12,269162.0,11.7683,11.7878,11.6613,11.7878,269162.0
2022-09-19 10:25:00,12.12,12.18,12.11,12.17,198374.0,11.7878,11.8461,11.778,11.8364,198374.0
2022-09-19 10:30:00,12.17,12.18,12.08,12.13,140752.0,11.8364,11.8461,11.7489,11.7975,140752.0
2022-09-19 10:35:00,12.14,12.36,12.14,12.34,447024.0,11.8072,12.0212,11.8072,12.0017,447024.0
2022-09-19 10:40:00,12.34,12.43,12.33,12.39,222748.0,12.0017,12.0893,11.992,12.0504,222748.0
2022-09-19 10:45:00,12.4,12.44,12.38,12.41,97353.0,12.0601,12.099,12.0406,12.0698,97353.0
2022-09-19 10:50:00,12.41,12.41,12.31,12.31,225270.0,12.0698,12.0698,11.9726,11.9726,225270.0
2022-09-19 10:55:00,12.31,12.36,12.28,12.33,172530.0,11.9726,12.0212,11.9434,11.992,172530.0
2022-09-19 11:00:00,12.34,12.38,12.28,12.32,226108.0,12.0017,12.0406,11.9434,11.9823,226108.0
2022-09-19 11:05:00,12.31,12.34,12.28,12.31,116531.0,11.9726,12.0017,11.9434,11.9726,116531.0
2022-09-19 11:10:00,12.31,12.35,12.25,12.26,97714.0,11.9726,12.0115,11.9142,11.9239,97714.0
2022-09-19 11:15:00,12.27,12.32,12.19,12.19,94705.0,11.9336,11.9823,11.8558,11.8558,94705.0
2022-09-19 11:20:00,12.19,12.19,12.07,12.11,311593.0,11.8558,11.8558,11.7391,11.778,311593.0
2022-09-19 11:25:00,12.1,12.12,12.0,12.01,202144.0,11.7683,11.7878,11.671,11.6808,202144.0
2022-09-19 11:30:00,12.0,12.02,11.96,11.99,147680.0,11.671,11.6905,11.6321,11.6613,147680.0
2022-09-19 11:35:00,11.99,11.99,11.9,11.9,178033.0,11.6613,11.6613,11.5738,11.5738,178033.0
2022-09-19 11:40:00,11.9,11.94,11.89,11.93,135861.0,11.5738,11.6127,11.5641,11.603,135861.0
2022-09-19 11:45:00,11.92,11.97,11.92,11.97,139767.0,11.5932,11.6419,11.5932,11.6419,139767.0
2022-09-19 11:50:00,11.98,12.03,11.93,11.95,206701.0,11.6516,11.7002,11.603,11.6224,206701.0
2022-09-19 11:55:00,11.96,11.97,11.85,11.86,257801.0,11.6321,11.6419,11.5252,11.5349,257801.0
2022-09-19 12:00:00,11.85,11.91,11.85,11.86,91679.0,11.5252,11.5835,11.5252,11.5349,91679.0
2022-09-19 12:05:00,11.87,11.96,11.8,11.93,184192.0,11.5446,11.6321,11.4765,11.603,184192.0
2022-09-19 12:10:00,11.93,11.96,11.91,11.92,85363.0,11.603,11.6321,11.5835,11.5932,85363.0
2022-09-19 12:15:00,11.91,11.96,11.89,11.95,48714.0,11.5835,11.6321,11.5641,11.6224,48714.0
2022-09-19 12:20:00,11.95,11.98,11.91,11.97,70317.0,11.6224,11.6516,11.5835,11.6419,70317.0
2022-09-19 12:25:00,11.97,11.98,11.9,11.95,89890.0,11.6419,11.6516,11.5738,11.6224,89890.0
2022-09-19 12:30:00,11.95,12.03,11.95,12.02,91113.0,11.6224,11.7002,11.6224,11.6905,91113.0
2022-09-19 12:35:00,12.03,12.11,12.03,12.08,298158.0,11.7002,11.778,11.7002,11.7489,298158.0
2022-09-19 12:40:00,12.07,12.09,12.04,12.07,65223.0,11.7391,11.7586,11.71,11.7391,65223.0
2022-09-19 12:45:00,12.07,12.07,12.04,12.05,35954.0,11.7391,11.7391,11.71,11.7197,35954.0
2022-09-19 12:50:00,12.05,12.12,12.05,12.12,198854.0,11.7197,11.7878,11.7197,11.7878,198854.0
2022-09-19 12:55:00,12.13,12.15,12.11,12.12,79863.0,11.7975,11.8169,11.778,11.7878,79863.0
2022-09-19 13:00:00,12.12,12.13,12.08,12.08,60650.0,11.7878,11.7975,11.7489,11.7489,60650.0
2022-09-19 13:05:00,12.08,12.1,12.06,12.09,95898.0,11.7489,11.7683,11.7294,11.7586,95898.0
2022-09-19 13:10:00,12.09,12.09,12.02,12.03,83508.0,11.7586,11.7586,11.6905,11.7002,83508.0
2022-09-19 13:15:00,12.03,12.07,12.01,12.07,47428.0,11.7002,11.7391,11.6808,11.7391,47428.0
2022-09-19 13:20:00,12.07,12.11,12.06,12.11,23922.0,11.7391,11.778,11.7294,11.778,23922.0
2022-09-19 13:25:00,12.11,12.15,12.1,12.15,46978.0,11.778,11.8169,11.7683,11.8169,46978.0
2022-09-19 13:30:00,12.15,12.16,12.07,12.07,79509.0,11.8169,11.8267,11.7391,11.7391,79509.0
2022-09-19 13:35:00,12.06,12.08,12.02,12.06,78369.0,11.7294,11.7489,11.6905,11.7294,78369.0
2022-09-19 13:40:00,12.06,12.09,12.04,12.06,31120.0,11.7294,11.7586,11.71,11.7294,31120.0
2022-09-19 13:45:00,12.07,12.13,12.07,12.09,66295.0,11.7391,11.7975,11.7391,11.7586,66295.0
2022-09-19 13:50:00,12.09,12.11,12.07,12.1,299655.0,11.7586,11.778,11.7391,11.7683,299655.0
2022-09-19 13:55:00,12.1,12.12,12.06,12.06,55008.0,11.7683,11.7878,11.7294,11.7294,55008.0
2022-09-19 14:00:00,12.08,12.11,12.05,12.08,23274.0,11.7489,11.778,11.7197,11.7489,23274.0
2022-09-19 14:05:00,12.08,12.13,12.07,12.12,57357.0,11.7489,11.7975,11.7391,11.7878,57357.0
2022-09-19 14:10:00,12.12,12.13,12.08,12.08,35461.0,11.7878,11.7975,11.7489,11.7489,35461.0
2022-09-19 14:15:00,12.1,12.16,12.1,12.12,38174.0,11.7683,11.8267,11.7683,11.7878,38174.0
2022-09-19 14:20:00,12.12,12.13,12.04,12.04,177079.0,11.7878,11.7975,11.71,11.71,177079.0
2022-09-19 14:25:00,12.04,12.09,12.04,12.08,29774.0,11.71,11.7586,11.71,11.7489,29774.0
2022-09-19 14:30:00,12.1,12.16,12.1,12.16,49188.0,11.7683,11.8267,11.7683,11.8267,49188.0
2022-09-19 14:35:00,12.15,12.2,12.14,12.19,136911.0,11.8169,11.8656,11.8072,11.8558,136911.0
2022-09-19 14:40:00,12.19,12.19,12.12,12.13,63859.0,11.8558,11.8558,11.7878,11.7975,63859.0
2022-09-19 14:45:00,12.12,12.12,12.07,12.08,85413.0,11.7878,11.7878,11.7391,11.7489,85413.0
2022-09-19 14:50:00,12.09,12.16,12.09,12.13,66751.0,11.7586,11.8267,11.7586,11.7975,66751.0
2022-09-19 14:55:00,12.14,12.15,12.13,12.15,76203.0,11.8072,11.8169,11.7975,11.8169,76203.0
2022-09-19 15:00:00,12.15,12.28,12.15,12.27,198518.0,11.8169,11.9434,11.8169,11.9336,198518.0
2022-09-19 15:05:00,12.27,12.27,12.23,12.25,74993.0,11.9336,11.9336,11.8947,11.9142,74993.0
2022-09-19 15:10:00,12.25,12.35,12.23,12.3,466356.0,11.9142,12.0115,11.8947,11.9628,466356.0
2022-09-19 15:15:00,12.31,12.33,12.28,12.28,97082.0,11.9726,11.992,11.9434,11.9434,97082.0
2022-09-19 15:20:00,12.27,12.29,12.23,12.29,102323.0,11.9336,11.9531,11.8947,11.9531,102323.0
2022-09-19 15:25:00,12.29,12.33,12.27,12.29,100064.0,11.9531,11.992,11.9336,11.9531,100064.0
2022-09-19 15:30:00,12.3,12.35,12.3,12.32,177219.0,11.9628,12.0115,11.9628,11.9823,177219.0
2022-09-19 15:35:00,12.31,12.34,12.3,12.31,481124.0,11.9726,12.0017,11.9628,11.9726,481124.0
2022-09-19 15:40:00,12.31,12.32,12.28,12.31,105275.0,11.9726,11.9823,11.9434,11.9726,105275.0
2022-09-19 15:45:00,12.3,12.32,12.26,12.26,196038.0,11.9628,11.9823,11.9239,11.9239,196038.0
2022-09-19 15:50:00,12.26,12.28,12.18,12.27,299929.0,11.9239,11.9434,11.8461,11.9336,299929.0
2022-09-19 15:55:00,12.27,12.28,12.24,12.28,197791.0,11.9336,11.9434,11.9045,11.9434,197791.0
2022-09-20 09:30:00,11.85,12.03,11.82,12.0,749884.0,11.5645,11.7401,11.5352,11.7109,749884.0
2022-09-20 09:35:00,11.99,11.99,11.82,11.9,296011.0,11.7011,11.7011,11.5352,11.6133,296011.0
2022-09-20 09:40:00,11.92,11.92,11.78,11.87,489993.0,11.6328,11.6328,11.4962,11.584,489993.0
2022-09-20 09:45:00,11.86,11.94,11.82,11.86,308203.0,11.5742,11.6523,11.5352,11.5742,308203.0
2022-09-20 09:50:00,11.85,11.92,11.83,11.9,163476.0,11.5645,11.6328,11.5449,11.6133,163476.0
2022-09-20 09:55:00,11.9,11.97,11.88,11.9,484809.0,11.6133,11.6816,11.5937,11.6133,484809.0
2022-09-20 10:00:00,11.88,11.96,11.85,11.92,297900.0,11.5937,11.6718,11.5645,11.6328,297900.0
2022-09-20 10:05:00,11.91,12.03,11.91,11.96,237514.0,11.623,11.7401,11.623,11.6718,237514.0
2022-09-20 10:10:00,11.97,12.0,11.87,11.9,516952.0,11.6816,11.7109,11.584,11.6133,516952.0
2022-09-20 10:15:00,11.91,11.94,11.84,11.88,146968.0,11.623,11.6523,11.5547,11.5937,146968.0
2022-09-20 10:20:00,11.88,11.92,11.85,11.85,164536.0,11.5937,11.6328,11.5645,11.5645,164536.0
2022-09-20 10:25:00,11.85,11.95,11.82,11.88,128944.0,11.5645,11.6621,11.5352,11.5937,128944.0
2022-09-20 10:30:00,11.88,11.88,11.79,11.81,278162.0,11.5937,11.5937,11.5059,11.5254,278162.0
2022-09-20 10:35:00,11.81,11.82,11.69,11.73,323760.0,11.5254,11.5352,11.4083,11.4474,323760.0
2022-09-20 10:40:00,11.73,11.83,11.73,11.79,278995.0,11.4474,11.5449,11.4474,11.5059,278995.0
2022-09-20 10:45:00,11.78,11.82,11.74,11.8,279851.0,11.4962,11.5352,11.4571,11.5157,279851.0
2022-09-20 10:50:00,11.79,11.89,11.79,11.86,243907.0,11.5059,11.6035,11.5059,11.5742,243907.0
2022-09-20 10:55:00,11.86,11.88,11.83,11.87,316742.0,11.5742,11.5937,11.5449,11.584,316742.0
2022-09-20 11:00:00,11.87,11.89,11.81,11.85,224040.0,11.584,11.6035,11.5254,11.5645,224040.0
2022-09-20 11:05:00,11.86,11.96,11.82,11.96,151625.0,11.5742,11.6718,11.5352,11.6718,151625.0
2022-09-20 11:10:00,11.95,11.96,11.89,11.89,106645.0,11.6621,11.6718,11.6035,11.6035,106645.0
2022-09-20 11:15:00,11.89,11.91,11.8,11.82,120660.0,11.6035,11.623,11.5157,11.5352,120660.0
2022-09-20 11:20:00,11.81,11.88,11.81,11.85,101058.0,11.5254,11.5937,11.5254,11.5645,101058.0
2022-09-20 11:25:00,11.84,11.89,11.84,11.88,51941.0,11.5547,11.6035,11.5547,11.5937,51941.0
2022-09-20 11:30:00,11.87,11.9,11.85,11.87,153032.0,11.584,11.6133,11.5645,11.584,153032.0
2022-09-20 11:35:00,11.87,11.87,11.82,11.85,133730.0,11.584,11.584,11.5352,11.5645,133730.0
2022-09-20 11:40:00,11.86,11.87,11.78,11.8,144016.0,11.5742,11.584,11.4962,11.5157,144016.0
2022-09-20 11:45:00,11.79,11.86,11.79,11.85,52847.0,11.5059,11.5742,11.5059,11.5645,52847.0
2022-09-20 11:50:00,11.84,11.95,11.8,11.94,139973.0,11.5547,11.6621,11.5157,11.6523,139973.0
2022-09-20 11:55:00,11.95,12.0,11.95,11.98,100027.0,11.6621,11.7109,11.6621,11.6913,100027.0
2022-09-20 12:00:00,11.98,12.01,11.96,12.0,105682.0,11.6913,11.7206,11.6718,11.7109,105682.0
2022-09-20 12:05:00,11.99,12.0,11.95,11.95,46722.0,11.7011,11.7109,11.6621,11.6621,46722.0
2022-09-20 12:10:00,11.95,11.96,11.9,11.94,74876.0,11.6621,11.6718,11.6133,11.6523,74876.0
2022-09-20 12:15:00,11.95,11.95,11.88,11.89,31289.0,11.6621,11.6621,11.5937,11.6035,31289.0
2022-09-20 12:20:00,11.9,11.9,11.85,11.85,95487.0,11.6133,11.6133,11.5645,11.5645,95487.0
2022-09-20 12:25:00,11.84,11.84,11.73,11.74,471774.0,11.5547,11.5547,11.4474,11.4571,471774.0
2022-09-20 12:30:00,11.74,11.75,11.67,11.69,373398.0,11.4571,11.4669,11.3888,11.4083,373398.0
2022-09-20 12:35:00,11.68,11.7,11.66,11.68,295858.0,11.3986,11.4181,11.379,11.3986,295858.0
2022-09-20 12:40:00,11.68,11.72,11.66,11.7,84959.0,11.3986,11.4376,11.379,11.4181,84959.0
2022-09-20 12:45:00,11.7,11.72,11.68,11.7,56902.0,11.4181,11.4376,11.3986,11.4181,56902.0
2022-09-20 12:50:00,11.71,11.75,11.69,11.75,61348.0,11.4278,11.4669,11.4083,11.4669,61348.0
2022-09-20 12:55:00,11.75,11.76,11.72,11.74,38842.0,11.4669,11.4766,11.4376,11.4571,38842.0
2022-09-20 13:00:00,11.75,11.79,11.72,11.72,347680.0,11.4669,11.5059,11.4376,11.4376,347680.0
2022-09-20 13:05:00,11.71,11.72,11.68,11.71,157013.0,11.4278,11.4376,11.3986,11.4278,157013.0
2022-09-20 13:10:00,11.7,11.7,11.66,11.66,30368.0,11.4181,11.4181,11.379,11.379,30368.0
2022-09-20 13:15:00,11.66,11.66,11.61,11.62,132328.0,11.379,11.379,11.3302,11.34,132328.0
2022-09-20 13:20:00,11.62,11.64,11.59,11.64,109711.0,11.34,11.3595,11.3107,11.3595,109711.0
2022-09-20 13:25:00,11.63,11.64,11.53,11.54,89084.0,11.3498,11.3595,11.2522,11.2619,89084.0
2022-09-20 13:30:00,11.54,11.54,11.46,11.48,212471.0,11.2619,11.2619,11.1839,11.2034,212471.0
2022-09-20 13:35:00,11.47,11.51,11.46,11.49,92879.0,11.1936,11.2327,11.1839,11.2131,92879.0
2022-09-20 13:40:00,11.49,11.56,11.48,11.55,76228.0,11.2131,11.2815,11.2034,11.2717,76228.0
2022-09-20 13:45:00,11.55,11.58,11.52,11.52,83229.0,11.2717,11.301,11.2424,11.2424,83229.0
2022-09-20 13:50:00,11.52,11.54,11.49,11.52,101850.0,11.2424,11.2619,11.2131,11.2424,101850.0
2022-09-20 13:55:00,11.51,11.51,11.43,11.45,164863.0,11.2327,11.2327,11.1546,11.1741,164863.0
2022-09-20 14:00:00,11.46,11.54,11.46,11.52,129108.0,11.1839,11.2619,11.1839,11.2424,129108.0
2022-09-20 14:05:00,11.53,11.58,11.53,11.58,200691.0,11.2522,11.301,11.2522,11.301,200691.0
2022-09-20 14:10:00,11.57,11.57,11.53,11.55,38560.0,11.2912,11.2912,11.2522,11.2717,38560.0
2022-09-20 14:15:00,11.56,11.63,11.53,11.63,71023.0,11.2815,11.3498,11.2522,11.3498,71023.0
2022-09-20 14:20:00,11.63,11.68,11.6,11.65,156969.0,11.3498,11.3986,11.3205,11.3693,156969.0
2022-09-20 14:25:00,11.64,11.68,11.62,11.64,62800.0,11.3595,11.3986,11.34,11.3595,62800.0
2022-09-20 14:30:00,11.63,11.64,11.57,11.57,69908.0,11.3498,11.3595,11.2912,11.2912,69908.0
2022-09-20 14:35:00,11.57,11.59,11.56,11.59,56548.0,11.2912,11.3107,11.2815,11.3107,56548.0
2022-09-20 14:40:00,11.6,11.64,11.55,11.62,93598.0,11.3205,11.3595,11.2717,11.34,93598.0
2022-09-20 14:45:00,11.61,11.78,11.61,11.73,212124.0,11.3302,11.4962,11.3302,11.4474,212124.0
2022-09-20 14:50:00,11.73,11.73,11.66,11.67,92093.0,11.4474,11.4474,11.379,11.3888,92093.0
2022-09-20 14:55:00,11.68,11.73,11.68,11.7,67162.0,11.3986,11.4474,11.3986,11.4181,67162.0
2022-09-20 15:00:00,11.7,11.79,11.7,11.72,126635.0,11.4181,11.5059,11.4181,11.4376,126635.0
2022-09-20 15:05:00,11.72,11.72,11.65,11.65,62619.0,11.4376,11.4376,11.3693,11.3693,62619.0
2022-09-20 15:10:00,11.67,11.73,11.67,11.72,51754.0,11.3888,11.4474,11.3888,11.4376,51754.0
2022-09-20 15:15:00,11.73,11.77,11.72,11.77,82110.0,11.4474,11.4864,11.4376,11.4864,82110.0
2022-09-20 15:20:00,11.77,11.82,11.75,11.8,76069.0,11.4864,11.5352,11.4669,11.5157,76069.0
2022-09-20 15:25:00,11.8,11.81,11.77,11.77,140196.0,11.5157,11.5254,11.4864,11.4864,140196.0
2022-09-20 15:30:00,11.77,11.79,11.7,11.79,91547.0,11.4864,11.5059,11.4181,11.5059,91547.0
2022-09-20 15:35:00,11.79,11.87,11.79,11.86,189974.0,11.5059,11.584,11.5059,11.5742,189974.0
2022-09-20 15:40:00,11.86,11.87,11.82,11.85,76516.0,11.5742,11.584,11.5352,11.5645,76516.0
2022-09-20 15:45:00,11.86,11.89,11.81,11.83,256551.0,11.5742,11.6035,11.5254,11.5449,256551.0
2022-09-20 15:50:00,11.83,11.83,11.69,11.71,161653.0,11.5449,11.5449,11.4083,11.4278,161653.0
2022-09-20 15:55:00,11.7,11.71,11.65,11.68,213685.0,11.4181,11.4278,11.3693,11.3986,213685.0
2022-09-21 09:30:00,11.76,11.87,11.76,11.81,491036.0,11.4766,11.584,11.4766,11.5254,491036.0
2022-09-21 09:35:00,11.81,11.83,11.76,11.82,267772.0,11.5254,11.5449,11.4766,11.5352,267772.0
2022-09-21 09:40:00,11.81,11.94,11.78,11.87,479188.0,11.5254,11.6523,11.4962,11.584,479188.0
2022-09-21 09:45:00,11.86,12.13,11.86,12.12,428857.0,11.5742,11.8377,11.5742,11.828,428857.0
2022-09-21 09:50:00,12.11,12.15,12.08,12.12,296496.0,11.8182,11.8572,11.7889,11.828,296496.0
2022-09-21 09:55:00,12.12,12.15,12.03,12.13,227523.0,11.828,11.8572,11.7401,11.8377,227523.0
2022-09-21 10:00:00,12.14,12.26,12.14,12.23,490227.0,11.8475,11.9646,11.8475,11.9353,490227.0
2022-09-21 10:05:00,12.23,12.28,12.13,12.27,261996.0,11.9353,11.9841,11.8377,11.9743,261996.0
2022-09-21 10:10:00,12.28,12.29,12.21,12.27,158101.0,11.9841,11.9939,11.9158,11.9743,158101.0
2022-09-21 10:15:00,12.27,12.28,12.22,12.24,158715.0,11.9743,11.9841,11.9255,11.9451,158715.0
2022-09-21 10:20:00,12.25,12.31,12.22,12.29,254378.0,11.9548,12.0134,11.9255,11.9939,254378.0
2022-09-21 10:25:00,12.28,12.38,12.27,12.37,298944.0,11.9841,12.0817,11.9743,12.0719,298944.0
2022-09-21 10:30:00,12.37,12.37,12.24,12.29,226468.0,12.0719,12.0719,11.9451,11.9939,226468.0
2022-09-21 10:35:00,12.29,12.29,12.23,12.28,186082.0,11.9939,11.9939,11.9353,11.9841,186082.0
2022-09-21 10:40:00,12.28,12.29,12.23,12.23,152367.0,11.9841,11.9939,11.9353,11.9353,152367.0
2022-09-21 10:45:00,12.23,12.27,12.17,12.24,177914.0,11.9353,11.9743,11.8768,11.9451,177914.0
2022-09-21 10:50:00,12.23,12.28,12.23,12.25,158369.0,11.9353,11.9841,11.9353,11.9548,158369.0
2022-09-21 10:55:00,12.25,12.26,12.19,12.23,109852.0,11.9548,11.9646,11.8963,11.9353,109852.0
2022-09-21 11:00:00,12.23,12.28,12.18,12.19,139503.0,11.9353,11.9841,11.8865,11.8963,139503.0
2022-09-21 11:05:00,12.18,12.24,12.14,12.19,101128.0,11.8865,11.9451,11.8475,11.8963,101128.0
2022-09-21 11:10:00,12.19,12.29,12.19,12.29,125958.0,11.8963,11.9939,11.8963,11.9939,125958.0
2022-09-21 11:15:00,12.3,12.3,12.26,12.28,101193.0,12.0036,12.0036,11.9646,11.9841,101193.0
2022-09-21 11:20:00,12.28,12.3,12.26,12.29,45191.0,11.9841,12.0036,11.9646,11.9939,45191.0
2022-09-21 11:25:00,12.3,12.33,12.29,12.33,122191.0,12.0036,12.0329,11.9939,12.0329,122191.0
2022-09-21 11:30:00,12.33,12.33,12.27,12.27,35823.0,12.0329,12.0329,11.9743,11.9743,35823.0
2022-09-21 11:35:00,12.27,12.28,12.24,12.27,30386.0,11.9743,11.9841,11.9451,11.9743,30386.0
2022-09-21 11:40:00,12.26,12.29,12.25,12.26,34463.0,11.9646,11.9939,11.9548,11.9646,34463.0
2022-09-21 11:45:00,12.28,12.28,12.18,12.18,96891.0,11.9841,11.9841,11.8865,11.8865,96891.0
2022-09-21 11:50:00,12.18,12.2,12.16,12.19,51332.0,11.8865,11.906,11.867,11.8963,51332.0
2022-09-21 11:55:00,12.18,12.22,12.17,12.21,36879.0,11.8865,11.9255,11.8768,11.9158,36879.0
2022-09-21 12:00:00,12.21,12.21,12.19,12.19,31225.0,11.9158,11.9158,11.8963,11.8963,31225.0
2022-09-21 12:05:00,12.19,12.23,12.19,12.22,22679.0,11.8963,11.9353,11.8963,11.9255,22679.0
2022-09-21 12:10:00,12.22,12.23,12.21,12.21,9456.0,11.9255,11.9353,11.9158,11.9158,9456.0
2022-09-21 12:15:00,12.22,12.22,12.2,12.2,52418.0,11.9255,11.9255,11.906,11.906,52418.0
2022-09-21 12:20:00,12.2,12.21,12.17,12.21,53880.0,11.906,11.9158,11.8768,11.9158,53880.0
2022-09-21 12:25:00,12.2,12.24,12.2,12.24,50296.0,11.906,11.9451,11.906,11.9451,50296.0
2022-09-21 12:30:00,12.24,12.31,12.24,12.31,67455.0,11.9451,12.0134,11.9451,12.0134,67455.0
2022-09-21 12:35:00,12.31,12.33,12.26,12.26,110585.0,12.0134,12.0329,11.9646,11.9646,110585.0
2022-09-21 12:40:00,12.26,12.27,12.23,12.23,33114.0,11.9646,11.9743,11.9353,11.9353,33114.0
2022-09-21 12:45:00,12.24,12.25,12.22,12.24,61839.0,11.9451,11.9548,11.9255,11.9451,61839.0
2022-09-21 12:50:00,12.24,12.24,12.19,12.19,33711.0,11.9451,11.9451,11.8963,11.8963,33711.0
2022-09-21 12:55:00,12.19,12.19,12.15,12.16,30549.0,11.8963,11.8963,11.8572,11.867,30549.0
2022-09-21 13:00:00,12.16,12.17,12.15,12.16,64159.0,11.867,11.8768,11.8572,11.867,64159.0
2022-09-21 13:05:00,12.16,12.18,12.12,12.15,46217.0,11.867,11.8865,11.828,11.8572,46217.0
2022-09-21 13:10:00,12.15,12.18,12.13,12.13,83921.0,11.8572,11.8865,11.8377,11.8377,83921.0
2022-09-21 13:15:00,12.12,12.12,12.08,12.11,64444.0,11.828,11.828,11.7889,11.8182,64444.0
2022-09-21 13:20:00,12.1,12.13,12.09,12.12,75922.0,11.8084,11.8377,11.7987,11.828,75922.0
2022-09-21 13:25:00,12.12,12.18,12.12,12.18,53765.0,11.828,11.8865,11.828,11.8865,53765.0
2022-09-21 13:30:00,12.18,12.21,12.15,12.21,100913.0,11.8865,11.9158,11.8572,11.9158,100913.0
2022-09-21 13:35:00,12.22,12.24,12.21,12.23,51804.0,11.9255,11.9451,11.9158,11.9353,51804.0
2022-09-21 13:40:00,12.23,12.24,12.21,12.23,35140.0,11.9353,11.9451,11.9158,11.9353,35140.0
2022-09-21 13:45:00,12.23,12.25,12.2,12.23,61302.0,11.9353,11.9548,11.906,11.9353,61302.0
2022-09-21 13:50:00,12.23,12.26,12.23,12.23,65620.0,11.9353,11.9646,11.9353,11.9353,65620.0
2022-09-21 13:55:00,12.23,12.41,12.23,12.4,235238.0,11.9353,12.111,11.9353,12.1012,235238.0
2022-09-21 14:00:00,12.41,12.41,11.55,11.55,1699067.0,12.111,12.111,11.2717,11.2717,1699067.0
2022-09-21 14:05:00,11.55,11.92,11.46,11.82,574377.0,11.2717,11.6328,11.1839,11.5352,574377.0
2022-09-21 14:10:00,11.81,11.88,11.6,11.63,293331.0,11.5254,11.5937,11.3205,11.3498,293331.0
2022-09-21 14:15:00,11.61,11.73,11.59,11.69,347153.0,11.3302,11.4474,11.3107,11.4083,347153.0
2022-09-21 14:20:00,11.71,11.89,11.71,11.89,310639.0,11.4278,11.6035,11.4278,11.6035,310639.0
2022-09-21 14:25:00,11.88,11.98,11.8,11.82,411396.0,11.5937,11.6913,11.5157,11.5352,411396.0
2022-09-21 14:30:00,11.81,12.29,11.69,12.24,819119.0,11.5254,11.9939,11.4083,11.9451,819119.0
2022-09-21 14:35:00,12.22,12.37,12.12,12.22,1167744.0,11.9255,12.0719,11.828,11.9255,1167744.0
2022-09-21 14:40:00,12.22,12.76,12.12,12.72,974312.0,11.9255,12.4525,11.828,12.4135,974312.0
2022-09-21 14:45:00,12.74,12.91,12.45,12.53,1022991.0,12.433,12.5989,12.15,12.2281,1022991.0
2022-09-21 14:50:00,12.54,12.76,12.38,12.74,751920.0,12.2378,12.4525,12.0817,12.433,751920.0
2022-09-21 14:55:00,12.74,12.77,12.54,12.7,789858.0,12.433,12.4623,12.2378,12.394,789858.0
2022-09-21 15:00:00,12.71,12.77,12.55,12.6,316847.0,12.4037,12.4623,12.2476,12.2964,316847.0
2022-09-21 15:05:00,12.61,12.7,12.45,12.47,508618.0,12.3062,12.394,12.15,12.1695,508618.0
2022-09-21 15:10:00,12.48,12.48,12.08,12.46,689438.0,12.1793,12.1793,11.7889,12.1598,689438.0
2022-09-21 15:15:00,12.45,12.56,12.34,12.37,345923.0,12.15,12.2574,12.0427,12.0719,345923.0
2022-09-21 15:20:00,12.36,12.36,12.2,12.22,305715.0,12.0622,12.0622,11.906,11.9255,305715.0
2022-09-21 15:25:00,12.22,12.22,11.89,11.89,424927.0,11.9255,11.9255,11.6035,11.6035,424927.0
2022-09-21 15:30:00,11.88,11.88,11.71,11.87,572200.0,11.5937,11.5937,11.4278,11.584,572200.0
2022-09-21 15:35:00,11.87,11.87,11.58,11.6,482023.0,11.584,11.584,11.301,11.3205,482023.0
2022-09-21 15:40:00,11.59,11.69,11.55,11.55,272826.0,11.3107,11.4083,11.2717,11.2717,272826.0
2022-09-21 15:45:00,11.55,11.55,11.43,11.51,505218.0,11.2717,11.2717,11.1546,11.2327,505218.0
2022-09-21 15:50:00,11.51,11.63,11.51,11.57,383253.0,11.2327,11.3498,11.2327,11.2912,383253.0
2022-09-21 15:55:00,11.57,11.57,11.39,11.39,568262.0,11.2912,11.2912,11.1155,11.1155,568262.0
2022-09-22 09:30:00,11.17,11.31,11.12,11.12,1036982.0,10.9008,11.0375,10.8521,10.8521,1036982.0
2022-09-22 09:35:00,11.11,11.16,10.98,11.0,719508.0,10.8423,10.8911,10.7154,10.7349,719508.0
2022-09-22 09:40:00,10.99,11.01,10.8,10.85,559480.0,10.7252,10.7447,10.5398,10.5886,559480.0
2022-09-22 09:45:00,10.84,10.88,10.72,10.73,597110.0,10.5788,10.6178,10.4617,10.4715,597110.0
2022-09-22 09:50:00,10.73,10.8,10.71,10.72,314731.0,10.4715,10.5398,10.4519,10.4617,314731.0
2022-09-22 09:55:00,10.71,10.81,10.71,10.72,384862.0,10.4519,10.5495,10.4519,10.4617,384862.0
2022-09-22 10:00:00,10.71,10.72,10.63,10.68,473321.0,10.4519,10.4617,10.3739,10.4227,473321.0
2022-09-22 10:05:00,10.68,10.78,10.66,10.74,323006.0,10.4227,10.5202,10.4031,10.4812,323006.0
2022-09-22 10:10:00,10.73,10.82,10.66,10.82,397263.0,10.4715,10.5593,10.4031,10.5593,397263.0
2022-09-22 10:15:00,10.83,10.84,10.57,10.57,786749.0,10.569,10.5788,10.3153,10.3153,786749.0
2022-09-22 10:20:00,10.57,10.65,10.52,10.56,569551.0,10.3153,10.3934,10.2665,10.3055,569551.0
2022-09-22 10:25:00,10.57,10.7,10.56,10.7,253135.0,10.3153,10.4422,10.3055,10.4422,253135.0
2022-09-22 10:30:00,10.69,10.8,10.63,10.68,306915.0,10.4324,10.5398,10.3739,10.4227,306915.0
2022-09-22 10:35:00,10.68,10.69,10.61,10.68,140768.0,10.4227,10.4324,10.3543,10.4227,140768.0
2022-09-22 10:40:00,10.66,10.69,10.59,10.59,191285.0,10.4031,10.4324,10.3348,10.3348,191285.0
2022-09-22 10:45:00,10.58,10.62,10.53,10.56,368131.0,10.3251,10.3641,10.2763,10.3055,368131.0
2022-09-22 10:50:00,10.55,10.55,10.46,10.46,654014.0,10.2958,10.2958,10.208,10.208,654014.0
2022-09-22 10:55:00,10.46,10.49,10.37,10.4,346565.0,10.208,10.2372,10.1201,10.1494,346565.0
2022-09-22 11:00:00,10.39,10.43,10.34,10.37,206435.0,10.1396,10.1787,10.0908,10.1201,206435.0
2022-09-22 11:05:00,10.37,10.46,10.37,10.43,346477.0,10.1201,10.208,10.1201,10.1787,346477.0
2022-09-22 11:10:00,10.43,10.43,10.36,10.37,177471.0,10.1787,10.1787,10.1104,10.1201,177471.0
2022-09-22 11:15:00,10.36,10.41,10.32,10.38,108103.0,10.1104,10.1592,10.0713,10.1299,108103.0
2022-09-22 11:20:00,10.38,10.39,10.31,10.37,256954.0,10.1299,10.1396,10.0616,10.1201,256954.0
2022-09-22 11:25:00,10.39,10.46,10.37,10.45,111836.0,10.1396,10.208,10.1201,10.1982,111836.0
2022-09-22 11:30:00,10.45,10.53,10.44,10.46,217005.0,10.1982,10.2763,10.1884,10.208,217005.0
2022-09-22 11:35:00,10.46,10.48,10.43,10.43,112127.0,10.208,10.2275,10.1787,10.1787,112127.0
2022-09-22 11:40:00,10.43,10.44,10.36,10.39,166711.0,10.1787,10.1884,10.1104,10.1396,166711.0
2022-09-22 11:45:00,10.38,10.48,10.37,10.48,246215.0,10.1299,10.2275,10.1201,10.2275,246215.0
2022-09-22 11:50:00,10.48,10.48,10.38,10.41,196373.0,10.2275,10.2275,10.1299,10.1592,196373.0
2022-09-22 11:55:00,10.41,10.42,10.34,10.38,241157.0,10.1592,10.1689,10.0908,10.1299,241157.0
2022-09-22 12:00:00,10.38,10.46,10.38,10.43,124061.0,10.1299,10.208,10.1299,10.1787,124061.0
2022-09-22 12:05:00,10.42,10.47,10.39,10.47,176462.0,10.1689,10.2177,10.1396,10.2177,176462.0
2022-09-22 12:10:00,10.47,10.47,10.36,10.39,168448.0,10.2177,10.2177,10.1104,10.1396,168448.0
2022-09-22 12:15:00,10.38,10.41,10.34,10.41,104708.0,10.1299,10.1592,10.0908,10.1592,104708.0
2022-09-22 12:20:00,10.42,10.52,10.36,10.52,245435.0,10.1689,10.2665,10.1104,10.2665,245435.0
2022-09-22 12:25:00,10.52,10.53,10.45,10.45,143681.0,10.2665,10.2763,10.1982,10.1982,143681.0
2022-09-22 12:30:00,10.44,10.45,10.4,10.41,114363.0,10.1884,10.1982,10.1494,10.1592,114363.0
2022-09-22 12:35:00,10.41,10.5,10.41,10.46,103437.0,10.1592,10.247,10.1592,10.208,103437.0
2022-09-22 12:40:00,10.49,10.54,10.48,10.52,153937.0,10.2372,10.286,10.2275,10.2665,153937.0
2022-09-22 12:45:00,10.51,10.55,10.46,10.46,140496.0,10.2568,10.2958,10.208,10.208,140496.0
2022-09-22 12:50:00,10.46,10.57,10.46,10.51,110746.0,10.208,10.3153,10.208,10.2568,110746.0
2022-09-22 12:55:00,10.5,10.58,10.48,10.48,107214.0,10.247,10.3251,10.2275,10.2275,107214.0
2022-09-22 13:00:00,10.48,10.51,10.43,10.44,99104.0,10.2275,10.2568,10.1787,10.1884,99104.0
2022-09-22 13:05:00,10.44,10.47,10.41,10.43,242252.0,10.1884,10.2177,10.1592,10.1787,242252.0
2022-09-22 13:10:00,10.42,10.44,10.4,10.41,58275.0,10.1689,10.1884,10.1494,10.1592,58275.0
2022-09-22 13:15:00,10.4,10.43,10.38,10.41,112089.0,10.1494,10.1787,10.1299,10.1592,112089.0
2022-09-22 13:20:00,10.42,10.44,10.4,10.4,74143.0,10.1689,10.1884,10.1494,10.1494,74143.0
2022-09-22 13:25:00,10.4,10.46,10.38,10.46,73620.0,10.1494,10.208,10.1299,10.208,73620.0
2022-09-22 13:30:00,10.46,10.5,10.44,10.5,143327.0,10.208,10.247,10.1884,10.247,143327.0
2022-09-22 13:35:00,10.51,10.51,10.46,10.48,70980.0,10.2568,10.2568,10.208,10.2275,70980.0
2022-09-22 13:40:00,10.49,10.5,10.42,10.43,69497.0,10.2372,10.247,10.1689,10.1787,69497.0
2022-09-22 13:45:00,10.42,10.46,10.41,10.44,83644.0,10.1689,10.208,10.1592,10.1884,83644.0
2022-09-22 13:50:00,10.44,10.5,10.44,10.49,88832.0,10.1884,10.247,10.1884,10.2372,88832.0
2022-09-22 13:55:00,10.49,10.51,10.47,10.48,80572.0,10.2372,10.2568,10.2177,10.2275,80572.0
2022-09-22 14:00:00,10.48,10.5,10.41,10.41,94667.0,10.2275,10.247,10.1592,10.1592,94667.0
2022-09-22 14:05:00,10.41,10.44,10.38,10.38,166507.0,10.1592,10.1884,10.1299,10.1299,166507.0
2022-09-22 14:10:00,10.38,10.38,10.32,10.33,167252.0,10.1299,10.1299,10.0713,10.0811,167252.0
2022-09-22 14:15:00,10.33,10.36,10.32,10.33,83122.0,10.0811,10.1104,10.0713,10.0811,83122.0
2022-09-22 14:20:00,10.33,10.34,10.25,10.26,491094.0,10.0811,10.0908,10.003,10.0128,491094.0
2022-09-22 14:25:00,10.26,10.32,10.25,10.28,50982.0,10.0128,10.0713,10.003,10.0323,50982.0
2022-09-22 14:30:00,10.28,10.34,10.28,10.29,48684.0,10.0323,10.0908,10.0323,10.0421,48684.0
2022-09-22 14:35:00,10.29,10.33,10.29,10.31,40995.0,10.0421,10.0811,10.0421,10.0616,40995.0
2022-09-22 14:40:00,10.33,10.34,10.29,10.32,33258.0,10.0811,10.0908,10.0421,10.0713,33258.0
2022-09-22 14:45:00,10.32,10.33,10.27,10.28,81540.0,10.0713,10.0811,10.0225,10.0323,81540.0
2022-09-22 14:50:00,10.29,10.4,10.29,10.37,99024.0,10.0421,10.1494,10.0421,10.1201,99024.0
2022-09-22 14:55:00,10.38,10.4,10.36,10.38,33362.0,10.1299,10.1494,10.1104,10.1299,33362.0
2022-09-22 15:00:00,10.39,10.53,10.39,10.49,242776.0,10.1396,10.2763,10.1396,10.2372,242776.0
2022-09-22 15:05:00,10.5,10.55,10.48,10.54,224889.0,10.247,10.2958,10.2275,10.286,224889.0
2022-09-22 15:10:00,10.54,10.66,10.54,10.66,191830.0,10.286,10.4031,10.286,10.4031,191830.0
2022-09-22 15:15:00,10.66,10.66,10.61,10.63,82949.0,10.4031,10.4031,10.3543,10.3739,82949.0
2022-09-22 15:20:00,10.63,10.63,10.55,10.55,112456.0,10.3739,10.3739,10.2958,10.2958,112456.0
2022-09-22 15:25:00,10.55,10.61,10.51,10.61,95223.0,10.2958,10.3543,10.2568,10.3543,95223.0
2022-09-22 15:30:00,10.61,10.67,10.6,10.67,133224.0,10.3543,10.4129,10.3446,10.4129,133224.0
2022-09-22 15:35:00,10.67,10.73,10.64,10.67,231677.0,10.4129,10.4715,10.3836,10.4129,231677.0
2022-09-22 15:40:00,10.67,10.68,10.61,10.65,149156.0,10.4129,10.4227,10.3543,10.3934,149156.0
2022-09-22 15:45:00,10.65,10.82,10.65,10.78,297705.0,10.3934,10.5593,10.3934,10.5202,297705.0
2022-09-22 15:50:00,10.77,10.77,10.54,10.54,334556.0,10.5105,10.5105,10.286,10.286,334556.0
2022-09-22 15:55:00,10.54,10.57,10.41,10.44,524168.0,10.286,10.3153,10.1592,10.1884,524168.0
2022-09-23 09:30:00,10.07,10.14,10.01,10.11,960505.0,9.8274,9.8957,9.7688,9.8664,960505.0
2022-09-23 09:35:00,10.12,10.13,9.85,9.85,677309.0,9.8762,9.8859,9.6127,9.6127,677309.0
2022-09-23 09:40:00,9.85,9.87,9.72,9.83,656591.0,9.6127,9.6322,9.4858,9.5931,656591.0
2022-09-23 09:45:00,9.82,9.89,9.73,9.76,431659.0,9.5834,9.6517,9.4955,9.5248,431659.0
2022-09-23 09:50:00,9.75,9.79,9.7,9.72,357192.0,9.5151,9.5541,9.4663,9.4858,357192.0
2022-09-23 09:55:00,9.73,9.74,9.58,9.58,483169.0,9.4955,9.5053,9.3492,9.3492,483169.0
2022-09-23 10:00:00,9.58,9.61,9.55,9.61,322836.0,9.3492,9.3784,9.3199,9.3784,322836.0
2022-09-23 10:05:00,9.61,9.65,9.56,9.59,387126.0,9.3784,9.4175,9.3296,9.3589,387126.0
2022-09-23 10:10:00,9.59,9.68,9.57,9.58,264160.0,9.3589,9.4468,9.3394,9.3492,264160.0
2022-09-23 10:15:00,9.59,9.65,9.56,9.6,221801.0,9.3589,9.4175,9.3296,9.3687,221801.0
2022-09-23 10:20:00,9.59,9.61,9.56,9.56,161145.0,9.3589,9.3784,9.3296,9.3296,161145.0
2022-09-23 10:25:00,9.56,9.73,9.56,9.73,268375.0,9.3296,9.4955,9.3296,9.4955,268375.0
2022-09-23 10:30:00,9.73,9.73,9.65,9.65,164246.0,9.4955,9.4955,9.4175,9.4175,164246.0
2022-09-23 10:35:00,9.65,9.69,9.59,9.67,217898.0,9.4175,9.4565,9.3589,9.437,217898.0
2022-09-23 10:40:00,9.67,9.81,9.67,9.79,188370.0,9.437,9.5736,9.437,9.5541,188370.0
2022-09-23 10:45:00,9.8,9.89,9.8,9.84,282768.0,9.5639,9.6517,9.5639,9.6029,282768.0
2022-09-23 10:50:00,9.84,9.88,9.76,9.86,288142.0,9.6029,9.6419,9.5248,9.6224,288142.0
2022-09-23 10:55:00,9.86,9.89,9.76,9.76,165725.0,9.6224,9.6517,9.5248,9.5248,165725.0
2022-09-23 11:00:00,9.76,9.78,9.66,9.67,199019.0,9.5248,9.5443,9.4272,9.437,199019.0
2022-09-23 11:05:00,9.67,9.83,9.67,9.81,154991.0,9.437,9.5931,9.437,9.5736,154991.0
2022-09-23 11:10:00,9.81,9.83,9.72,9.72,149743.0,9.5736,9.5931,9.4858,9.4858,149743.0
2022-09-23 11:15:00,9.71,9.77,9.7,9.76,139418.0,9.476,9.5346,9.4663,9.5248,139418.0
2022-09-23 11:20:00,9.76,9.84,9.73,9.81,169521.0,9.5248,9.6029,9.4955,9.5736,169521.0
2022-09-23 11:25:00,9.81,9.82,9.69,9.69,139961.0,9.5736,9.5834,9.4565,9.4565,139961.0
2022-09-23 11:30:00,9.7,9.76,9.7,9.74,95596.0,9.4663,9.5248,9.4663,9.5053,95596.0
2022-09-23 11:35:00,9.75,9.78,9.71,9.72,66437.0,9.5151,9.5443,9.476,9.4858,66437.0
2022-09-23 11:40:00,9.71,9.71,9.65,9.65,149278.0,9.476,9.476,9.4175,9.4175,149278.0
2022-09-23 11:45:00,9.65,9.65,9.58,9.61,254658.0,9.4175,9.4175,9.3492,9.3784,254658.0
2022-09-23 11:50:00,9.62,9.67,9.62,9.63,158239.0,9.3882,9.437,9.3882,9.398,158239.0
2022-09-23 11:55:00,9.62,9.65,9.59,9.65,119414.0,9.3882,9.4175,9.3589,9.4175,119414.0
2022-09-23 12:00:00,9.64,9.66,9.61,9.63,90830.0,9.4077,9.4272,9.3784,9.398,90830.0
2022-09-23 12:05:00,9.64,9.64,9.55,9.57,191004.0,9.4077,9.4077,9.3199,9.3394,191004.0
2022-09-23 12:10:00,9.56,9.57,9.55,9.56,87573.0,9.3296,9.3394,9.3199,9.3296,87573.0
2022-09-23 12:15:00,9.55,9.55,9.52,9.53,267470.0,9.3199,9.3199,9.2906,9.3004,267470.0
2022-09-23 12:20:00,9.53,9.55,9.52,9.54,109516.0,9.3004,9.3199,9.2906,9.3101,109516.0
2022-09-23 12:25:00,9.55,9.57,9.5,9.5,144002.0,9.3199,9.3394,9.2711,9.2711,144002.0
2022-09-23 12:30:00,9.5,9.54,9.47,9.52,378629.0,9.2711,9.3101,9.2418,9.2906,378629.0
2022-09-23 12:35:00,9.52,9.54,9.49,9.53,74612.0,9.2906,9.3101,9.2613,9.3004,74612.0
2022-09-23 12:40:00,9.53,9.55,9.52,9.52,90037.0,9.3004,9.3199,9.2906,9.2906,90037.0
2022-09-23 12:45:00,9.51,9.59,9.51,9.59,114384.0,9.2808,9.3589,9.2808,9.3589,114384.0
2022-09-23 12:50:00,9.6,9.68,9.59,9.67,149127.0,9.3687,9.4468,9.3589,9.437,149127.0
2022-09-23 12:55:00,9.68,9.68,9.63,9.67,75821.0,9.4468,9.4468,9.398,9.437,75821.0
2022-09-23 13:00:00,9.66,9.72,9.64,9.69,157938.0,9.4272,9.4858,9.4077,9.4565,157938.0
2022-09-23 13:05:00,9.68,9.7,9.65,9.65,46165.0,9.4468,9.4663,9.4175,9.4175,46165.0
2022-09-23 13:10:00,9.65,9.69,9.64,9.65,51266.0,9.4175,9.4565,9.4077,9.4175,51266.0
2022-09-23 13:15:00,9.65,9.71,9.64,9.7,87408.0,9.4175,9.476,9.4077,9.4663,87408.0
2022-09-23 13:20:00,9.7,9.7,9.66,9.67,49053.0,9.4663,9.4663,9.4272,9.437,49053.0
2022-09-23 13:25:00,9.66,9.66,9.55,9.55,126103.0,9.4272,9.4272,9.3199,9.3199,126103.0
2022-09-23 13:30:00,9.55,9.6,9.54,9.59,111467.0,9.3199,9.3687,9.3101,9.3589,111467.0
2022-09-23 13:35:00,9.6,9.6,9.56,9.56,34466.0,9.3687,9.3687,9.3296,9.3296,34466.0
2022-09-23 13:40:00,9.55,9.57,9.54,9.55,52719.0,9.3199,9.3394,9.3101,9.3199,52719.0
2022-09-23 13:45:00,9.56,9.65,9.56,9.63,106652.0,9.3296,9.4175,9.3296,9.398,106652.0
2022-09-23 13:50:00,9.63,9.63,9.59,9.61,46698.0,9.398,9.398,9.3589,9.3784,46698.0
2022-09-23 13:55:00,9.61,9.64,9.58,9.62,57355.0,9.3784,9.4077,9.3492,9.3882,57355.0
2022-09-23 14:00:00,9.62,9.66,9.56,9.66,73612.0,9.3882,9.4272,9.3296,9.4272,73612.0
2022-09-23 14:05:00,9.65,9.68,9.56,9.56,98713.0,9.4175,9.4468,9.3296,9.3296,98713.0
2022-09-23 14:10:00,9.55,9.59,9.47,9.49,245259.0,9.3199,9.3589,9.2418,9.2613,245259.0
2022-09-23 14:15:00,9.49,9.51,9.46,9.49,104387.0,9.2613,9.2808,9.2321,9.2613,104387.0
2022-09-23 14:20:00,9.49,9.57,9.47,9.54,87143.0,9.2613,9.3394,9.2418,9.3101,87143.0
2022-09-23 14:25:00,9.55,9.59,9.55,9.57,44124.0,9.3199,9.3589,9.3199,9.3394,44124.0
2022-09-23 14:30:00,9.57,9.57,9.49,9.55,77053.0,9.3394,9.3394,9.2613,9.3199,77053.0
2022-09-23 14:35:00,9.54,9.54,9.49,9.51,35106.0,9.3101,9.3101,9.2613,9.2808,35106.0
2022-09-23 14:40:00,9.51,9.56,9.48,9.56,83764.0,9.2808,9.3296,9.2516,9.3296,83764.0
2022-09-23 14:45:00,9.56,9.59,9.54,9.55,104817.0,9.3296,9.3589,9.3101,9.3199,104817.0
2022-09-23 14:50:00,9.54,9.56,9.52,9.52,96130.0,9.3101,9.3296,9.2906,9.2906,96130.0
2022-09-23 14:55:00,9.51,9.51,9.45,9.48,223038.0,9.2808,9.2808,9.2223,9.2516,223038.0
2022-09-23 15:00:00,9.47,9.65,9.47,9.64,321034.0,9.2418,9.4175,9.2418,9.4077,321034.0
2022-09-23 15:05:00,9.64,9.78,9.61,9.72,199794.0,9.4077,9.5443,9.3784,9.4858,199794.0
2022-09-23 15:10:00,9.72,9.76,9.64,9.68,220035.0,9.4858,9.5248,9.4077,9.4468,220035.0
2022-09-23 15:15:00,9.69,9.79,9.69,9.72,127868.0,9.4565,9.5541,9.4565,9.4858,127868.0
2022-09-23 15:20:00,9.71,9.78,9.68,9.71,86078.0,9.476,9.5443,9.4468,9.476,86078.0
2022-09-23 15:25:00,9.71,9.77,9.69,9.77,142848.0,9.476,9.5346,9.4565,9.5346,142848.0
2022-09-23 15:30:00,9.77,9.89,9.77,9.85,217148.0,9.5346,9.6517,9.5346,9.6127,217148.0
2022-09-23 15:35:00,9.85,9.87,9.77,9.87,142389.0,9.6127,9.6322,9.5346,9.6322,142389.0
2022-09-23 15:40:00,9.86,10.01,9.83,10.01,390675.0,9.6224,9.7688,9.5931,9.7688,390675.0
2022-09-23 15:45:00,10.0,10.02,9.88,9.89,396060.0,9.759,9.7786,9.6419,9.6517,396060.0
2022-09-23 15:50:00,9.88,9.96,9.77,9.95,221303.0,9.6419,9.72,9.5346,9.7102,221303.0
2022-09-23 15:55:00,9.95,9.98,9.86,9.98,502077.0,9.7102,9.7395,9.6224,9.7395,502077.0
2022-09-26 09:30:00,9.95,10.13,9.87,10.08,788584.0,9.7102,9.8859,9.6322,9.8371,788584.0
2022-09-26 09:35:00,10.1,10.16,10.03,10.11,427265.0,9.8566,9.9152,9.7883,9.8664,427265.0
2022-09-26 09:40:00,10.1,10.15,9.99,10.0,323642.0,9.8566,9.9054,9.7493,9.759,323642.0
2022-09-26 09:45:00,9.99,10.09,9.99,10.08,199641.0,9.7493,9.8469,9.7493,9.8371,199641.0
2022-09-26 09:50:00,10.09,10.18,10.09,10.14,327762.0,9.8469,9.9347,9.8469,9.8957,327762.0
2022-09-26 09:55:00,10.14,10.24,10.14,10.22,380199.0,9.8957,9.9933,9.8957,9.9737,380199.0
2022-09-26 10:00:00,10.23,10.31,10.12,10.17,498817.0,9.9835,10.0616,9.8762,9.9249,498817.0
2022-09-26 10:05:00,10.17,10.23,10.14,10.16,311977.0,9.9249,9.9835,9.8957,9.9152,311977.0
2022-09-26 10:10:00,10.16,10.24,10.09,10.24,181127.0,9.9152,9.9933,9.8469,9.9933,181127.0
2022-09-26 10:15:00,10.25,10.36,10.25,10.32,271769.0,10.003,10.1104,10.003,10.0713,271769.0
2022-09-26 10:20:00,10.32,10.35,10.25,10.26,202689.0,10.0713,10.1006,10.003,10.0128,202689.0
2022-09-26 10:25:00,10.26,10.27,10.18,10.23,172700.0,10.0128,10.0225,9.9347,9.9835,172700.0
2022-09-26 10:30:00,10.23,10.23,10.13,10.14,213985.0,9.9835,9.9835,9.8859,9.8957,213985.0
2022-09-26 10:35:00,10.13,10.17,10.13,10.15,140234.0,9.8859,9.9249,9.8859,9.9054,140234.0
2022-09-26 10:40:00,10.14,10.15,10.07,10.14,199972.0,9.8957,9.9054,9.8274,9.8957,199972.0
2022-09-26 10:45:00,10.13,10.14,9.96,10.01,291786.0,9.8859,9.8957,9.72,9.7688,291786.0
2022-09-26 10:50:00,10.0,10.03,9.95,9.97,113502.0,9.759,9.7883,9.7102,9.7298,113502.0
2022-09-26 10:55:00,9.97,10.02,9.92,10.0,131978.0,9.7298,9.7786,9.681,9.759,131978.0
2022-09-26 11:00:00,10.0,10.02,9.96,9.99,107342.0,9.759,9.7786,9.72,9.7493,107342.0
2022-09-26 11:05:00,9.98,9.98,9.78,9.79,262070.0,9.7395,9.7395,9.5443,9.5541,262070.0
2022-09-26 11:10:00,9.78,9.89,9.77,9.88,130002.0,9.5443,9.6517,9.5346,9.6419,130002.0
2022-09-26 11:15:00,9.9,9.91,9.82,9.82,158263.0,9.6615,9.6712,9.5834,9.5834,158263.0
2022-09-26 11:20:00,9.82,9.88,9.81,9.82,121500.0,9.5834,9.6419,9.5736,9.5834,121500.0
2022-09-26 11:25:00,9.81,9.81,9.73,9.73,206193.0,9.5736,9.5736,9.4955,9.4955,206193.0
2022-09-26 11:30:00,9.73,9.78,9.72,9.78,104358.0,9.4955,9.5443,9.4858,9.5443,104358.0
2022-09-26 11:35:00,9.79,9.83,9.77,9.78,150990.0,9.5541,9.5931,9.5346,9.5443,150990.0
2022-09-26 11:40:00,9.79,9.83,9.72,9.72,175563.0,9.5541,9.5931,9.4858,9.4858,175563.0
2022-09-26 11:45:00,9.72,9.78,9.68,9.75,183148.0,9.4858,9.5443,9.4468,9.5151,183148.0
2022-09-26 11:50:00,9.75,9.75,9.71,9.75,75964.0,9.5151,9.5151,9.476,9.5151,75964.0
2022-09-26 11:55:00,9.76,9.84,9.76,9.82,88300.0,9.5248,9.6029,9.5248,9.5834,88300.0
2022-09-26 12:00:00,9.81,9.81,9.75,9.76,85227.0,9.5736,9.5736,9.5151,9.5248,85227.0
2022-09-26 12:05:00,9.77,9.77,9.7,9.73,108244.0,9.5346,9.5346,9.4663,9.4955,108244.0
2022-09-26 12:10:00,9.71,9.74,9.7,9.74,61010.0,9.476,9.5053,9.4663,9.5053,61010.0
2022-09-26 12:15:00,9.73,9.8,9.73,9.77,90148.0,9.4955,9.5639,9.4955,9.5346,90148.0
2022-09-26 12:20:00,9.77,9.77,9.65,9.65,136206.0,9.5346,9.5346,9.4175,9.4175,136206.0
2022-09-26 12:25:00,9.65,9.65,9.56,9.57,264364.0,9.4175,9.4175,9.3296,9.3394,264364.0
2022-09-26 12:30:00,9.57,9.58,9.52,9.53,195431.0,9.3394,9.3492,9.2906,9.3004,195431.0
2022-09-26 12:35:00,9.54,9.58,9.53,9.57,68397.0,9.3101,9.3492,9.3004,9.3394,68397.0
2022-09-26 12:40:00,9.56,9.59,9.56,9.59,48358.0,9.3296,9.3589,9.3296,9.3589,48358.0
2022-09-26 12:45:00,9.58,9.66,9.58,9.64,191373.0,9.3492,9.4272,9.3492,9.4077,191373.0
2022-09-26 12:50:00,9.64,9.7,9.64,9.7,95014.0,9.4077,9.4663,9.4077,9.4663,95014.0
2022-09-26 12:55:00,9.7,9.79,9.7,9.76,158147.0,9.4663,9.5541,9.4663,9.5248,158147.0
2022-09-26 13:00:00,9.75,9.75,9.66,9.66,105784.0,9.5151,9.5151,9.4272,9.4272,105784.0
2022-09-26 13:05:00,9.66,9.67,9.61,9.64,86278.0,9.4272,9.437,9.3784,9.4077,86278.0
2022-09-26 13:10:00,9.64,9.64,9.57,9.59,68416.0,9.4077,9.4077,9.3394,9.3589,68416.0
2022-09-26 13:15:00,9.59,9.63,9.58,9.62,50258.0,9.3589,9.398,9.3492,9.3882,50258.0
2022-09-26 13:20:00,9.62,9.65,9.59,9.6,53405.0,9.3882,9.4175,9.3589,9.3687,53405.0
2022-09-26 13:25:00,9.61,9.61,9.55,9.58,79127.0,9.3784,9.3784,9.3199,9.3492,79127.0
2022-09-26 13:30:00,9.6,9.65,9.55,9.55,155495.0,9.3687,9.4175,9.3199,9.3199,155495.0
2022-09-26 13:35:00,9.56,9.62,9.56,9.61,78464.0,9.3296,9.3882,9.3296,9.3784,78464.0
2022-09-26 13:40:00,9.61,9.61,9.55,9.56,81076.0,9.3784,9.3784,9.3199,9.3296,81076.0
2022-09-26 13:45:00,9.57,9.63,9.57,9.61,44572.0,9.3394,9.398,9.3394,9.3784,44572.0
2022-09-26 13:50:00,9.6,9.67,9.6,9.63,79428.0,9.3687,9.437,9.3687,9.398,79428.0
2022-09-26 13:55:00,9.62,9.62,9.5,9.51,216535.0,9.3882,9.3882,9.2711,9.2808,216535.0
2022-09-26 14:00:00,9.51,9.66,9.51,9.66,85141.0,9.2808,9.4272,9.2808,9.4272,85141.0
2022-09-26 14:05:00,9.66,9.71,9.64,9.7,124848.0,9.4272,9.476,9.4077,9.4663,124848.0
2022-09-26 14:10:00,9.7,9.7,9.63,9.65,146123.0,9.4663,9.4663,9.398,9.4175,146123.0
2022-09-26 14:15:00,9.65,9.68,9.62,9.66,97440.0,9.4175,9.4468,9.3882,9.4272,97440.0
2022-09-26 14:20:00,9.66,9.69,9.65,9.65,127018.0,9.4272,9.4565,9.4175,9.4175,127018.0
2022-09-26 14:25:00,9.65,9.66,9.6,9.6,90485.0,9.4175,9.4272,9.3687,9.3687,90485.0
2022-09-26 14:30:00,9.59,9.65,9.59,9.61,27085.0,9.3589,9.4175,9.3589,9.3784,27085.0
2022-09-26 14:35:00,9.6,9.61,9.54,9.59,59748.0,9.3687,9.3784,9.3101,9.3589,59748.0
2022-09-26 14:40:00,9.6,9.62,9.57,9.62,27949.0,9.3687,9.3882,9.3394,9.3882,27949.0
2022-09-26 14:45:00,9.61,9.79,9.6,9.78,107511.0,9.3784,9.5541,9.3687,9.5443,107511.0
2022-09-26 14:50:00,9.77,9.83,9.71,9.81,356061.0,9.5346,9.5931,9.476,9.5736,356061.0
2022-09-26 14:55:00,9.82,9.84,9.79,9.79,115297.0,9.5834,9.6029,9.5541,9.5541,115297.0
2022-09-26 15:00:00,9.8,9.89,9.8,9.87,133840.0,9.5639,9.6517,9.5639,9.6322,133840.0
2022-09-26 15:05:00,9.87,9.89,9.8,9.87,107091.0,9.6322,9.6517,9.5639,9.6322,107091.0
2022-09-26 15:10:00,9.87,9.88,9.79,9.79,77750.0,9.6322,9.6419,9.5541,9.5541,77750.0
2022-09-26 15:15:00,9.78,9.84,9.71,9.8,89060.0,9.5443,9.6029,9.476,9.5639,89060.0
2022-09-26 15:20:00,9.79,9.82,9.75,9.76,72225.0,9.5541,9.5834,9.5151,9.5248,72225.0
2022-09-26 15:25:00,9.76,9.79,9.74,9.77,53159.0,9.5248,9.5541,9.5053,9.5346,53159.0
2022-09-26 15:30:00,9.77,9.78,9.73,9.75,32641.0,9.5346,9.5443,9.4955,9.5151,32641.0
2022-09-26 15:35:00,9.74,9.81,9.69,9.72,92457.0,9.5053,9.5736,9.4565,9.4858,92457.0
2022-09-26 15:40:00,9.7,9.77,9.63,9.69,128726.0,9.4663,9.5346,9.398,9.4565,128726.0
2022-09-26 15:45:00,9.71,9.79,9.7,9.76,89746.0,9.476,9.5541,9.4663,9.5248,89746.0
2022-09-26 15:50:00,9.76,9.83,9.65,9.77,172811.0,9.5248,9.5931,9.4175,9.5346,172811.0
2022-09-26 15:55:00,9.76,9.76,9.52,9.53,383742.0,9.5248,9.5248,9.2906,9.3004,383742.0
2022-09-27 09:30:00,10.06,10.23,10.04,10.23,1178208.0,9.8176,9.9835,9.7981,9.9835,1178208.0
2022-09-27 09:35:00,10.24,10.28,10.15,10.25,655477.0,9.9933,10.0323,9.9054,10.003,655477.0
2022-09-27 09:40:00,10.26,10.28,10.14,10.18,336023.0,10.0128,10.0323,9.8957,9.9347,336023.0
2022-09-27 09:45:00,10.17,10.21,10.06,10.08,714550.0,9.9249,9.964,9.8176,9.8371,714550.0
2022-09-27 09:50:00,10.08,10.13,9.96,10.09,389408.0,9.8371,9.8859,9.72,9.8469,389408.0
2022-09-27 09:55:00,10.1,10.1,9.95,9.98,429668.0,9.8566,9.8566,9.7102,9.7395,429668.0
2022-09-27 10:00:00,9.99,10.02,9.76,9.86,764491.0,9.7493,9.7786,9.5248,9.6224,764491.0
2022-09-27 10:05:00,9.85,9.88,9.77,9.82,290022.0,9.6127,9.6419,9.5346,9.5834,290022.0
2022-09-27 10:10:00,9.82,9.9,9.81,9.87,375167.0,9.5834,9.6615,9.5736,9.6322,375167.0
2022-09-27 10:15:00,9.88,9.92,9.82,9.87,256926.0,9.6419,9.681,9.5834,9.6322,256926.0
2022-09-27 10:20:00,9.86,10.01,9.85,9.96,440887.0,9.6224,9.7688,9.6127,9.72,440887.0
2022-09-27 10:25:00,9.97,10.01,9.88,9.88,199612.0,9.7298,9.7688,9.6419,9.6419,199612.0
2022-09-27 10:30:00,9.89,10.01,9.87,9.96,167053.0,9.6517,9.7688,9.6322,9.72,167053.0
2022-09-27 10:35:00,9.95,10.05,9.94,9.95,267545.0,9.7102,9.8078,9.7005,9.7102,267545.0
2022-09-27 10:40:00,9.95,10.08,9.92,10.07,254094.0,9.7102,9.8371,9.681,9.8274,254094.0
2022-09-27 10:45:00,10.06,10.08,10.03,10.06,237635.0,9.8176,9.8371,9.7883,9.8176,237635.0
2022-09-27 10:50:00,10.08,10.09,10.01,10.01,247680.0,9.8371,9.8469,9.7688,9.7688,247680.0
2022-09-27 10:55:00,10.02,10.06,10.02,10.04,200261.0,9.7786,9.8176,9.7786,9.7981,200261.0
2022-09-27 11:00:00,10.05,10.09,9.97,9.99,273785.0,9.8078,9.8469,9.7298,9.7493,273785.0
2022-09-27 11:05:00,9.98,10.11,9.96,10.11,433749.0,9.7395,9.8664,9.72,9.8664,433749.0
2022-09-27 11:10:00,10.12,10.13,9.97,9.97,199619.0,9.8762,9.8859,9.7298,9.7298,199619.0
2022-09-27 11:15:00,9.98,9.99,9.93,9.95,139955.0,9.7395,9.7493,9.6907,9.7102,139955.0
2022-09-27 11:20:00,9.96,9.97,9.86,9.87,143894.0,9.72,9.7298,9.6224,9.6322,143894.0
2022-09-27 11:25:00,9.88,9.89,9.77,9.8,471115.0,9.6419,9.6517,9.5346,9.5639,471115.0
2022-09-27 11:30:00,9.79,9.86,9.77,9.84,335334.0,9.5541,9.6224,9.5346,9.6029,335334.0
2022-09-27 11:35:00,9.85,9.87,9.81,9.84,192565.0,9.6127,9.6322,9.5736,9.6029,192565.0
2022-09-27 11:40:00,9.85,9.85,9.8,9.82,108479.0,9.6127,9.6127,9.5639,9.5834,108479.0
2022-09-27 11:45:00,9.82,9.85,9.8,9.81,131700.0,9.5834,9.6127,9.5639,9.5736,131700.0
2022-09-27 11:50:00,9.81,9.85,9.73,9.74,287143.0,9.5736,9.6127,9.4955,9.5053,287143.0
2022-09-27 11:55:00,9.74,9.78,9.72,9.72,117596.0,9.5053,9.5443,9.4858,9.4858,117596.0
2022-09-27 12:00:00,9.72,9.72,9.64,9.7,313766.0,9.4858,9.4858,9.4077,9.4663,313766.0
2022-09-27 12:05:00,9.69,9.69,9.61,9.63,165831.0,9.4565,9.4565,9.3784,9.398,165831.0
2022-09-27 12:10:00,9.63,9.63,9.48,9.53,515743.0,9.398,9.398,9.2516,9.3004,515743.0
2022-09-27 12:15:00,9.53,9.53,9.39,9.39,242109.0,9.3004,9.3004,9.1637,9.1637,242109.0
2022-09-27 12:20:00,9.4,9.47,9.39,9.46,218146.0,9.1735,9.2418,9.1637,9.2321,218146.0
2022-09-27 12:25:00,9.46,9.55,9.46,9.51,226957.0,9.2321,9.3199,9.2321,9.2808,226957.0
2022-09-27 12:30:00,9.5,9.54,9.48,9.54,160211.0,9.2711,9.3101,9.2516,9.3101,160211.0
2022-09-27 12:35:00,9.54,9.56,9.47,9.49,146088.0,9.3101,9.3296,9.2418,9.2613,146088.0
2022-09-27 12:40:00,9.49,9.53,9.47,9.51,115880.0,9.2613,9.3004,9.2418,9.2808,115880.0
2022-09-27 12:45:00,9.5,9.53,9.47,9.51,206133.0,9.2711,9.3004,9.2418,9.2808,206133.0
2022-09-27 12:50:00,9.52,9.59,9.44,9.58,205890.0,9.2906,9.3589,9.2125,9.3492,205890.0
2022-09-27 12:55:00,9.57,9.59,9.55,9.56,130030.0,9.3394,9.3589,9.3199,9.3296,130030.0
2022-09-27 13:00:00,9.55,9.55,9.42,9.44,244726.0,9.3199,9.3199,9.193,9.2125,244726.0
2022-09-27 13:05:00,9.45,9.54,9.45,9.49,223706.0,9.2223,9.3101,9.2223,9.2613,223706.0
2022-09-27 13:10:00,9.49,9.49,9.45,9.49,51186.0,9.2613,9.2613,9.2223,9.2613,51186.0
2022-09-27 13:15:00,9.49,9.53,9.49,9.51,63675.0,9.2613,9.3004,9.2613,9.2808,63675.0
2022-09-27 13:20:00,9.52,9.53,9.49,9.5,60997.0,9.2906,9.3004,9.2613,9.2711,60997.0
2022-09-27 13:25:00,9.51,9.55,9.47,9.54,95186.0,9.2808,9.3199,9.2418,9.3101,95186.0
2022-09-27 13:30:00,9.52,9.59,9.5,9.59,109991.0,9.2906,9.3589,9.2711,9.3589,109991.0
2022-09-27 13:35:00,9.59,9.6,9.5,9.5,38173.0,9.3589,9.3687,9.2711,9.2711,38173.0
2022-09-27 13:40:00,9.51,9.52,9.46,9.5,79865.0,9.2808,9.2906,9.2321,9.2711,79865.0
2022-09-27 13:45:00,9.51,9.57,9.51,9.55,95167.0,9.2808,9.3394,9.2808,9.3199,95167.0
2022-09-27 13:50:00,9.54,9.58,9.53,9.53,34883.0,9.3101,9.3492,9.3004,9.3004,34883.0
2022-09-27 13:55:00,9.53,9.57,9.48,9.57,79565.0,9.3004,9.3394,9.2516,9.3394,79565.0
2022-09-27 14:00:00,9.56,9.69,9.56,9.67,178017.0,9.3296,9.4565,9.3296,9.437,178017.0
2022-09-27 14:05:00,9.65,9.66,9.61,9.63,43831.0,9.4175,9.4272,9.3784,9.398,43831.0
2022-09-27 14:10:00,9.63,9.64,9.58,9.59,70525.0,9.398,9.4077,9.3492,9.3589,70525.0
2022-09-27 14:15:00,9.6,9.61,9.56,9.56,25512.0,9.3687,9.3784,9.3296,9.3296,25512.0
2022-09-27 14:20:00,9.57,9.61,9.55,9.61,54376.0,9.3394,9.3784,9.3199,9.3784,54376.0
2022-09-27 14:25:00,9.61,9.64,9.6,9.63,48467.0,9.3784,9.4077,9.3687,9.398,48467.0
2022-09-27 14:30:00,9.64,9.64,9.58,9.63,40518.0,9.4077,9.4077,9.3492,9.398,40518.0
2022-09-27 14:35:00,9.62,9.75,9.61,9.74,173909.0,9.3882,9.5151,9.3784,9.5053,173909.0
2022-09-27 14:40:00,9.74,9.84,9.74,9.8,346758.0,9.5053,9.6029,9.5053,9.5639,346758.0
2022-09-27 14:45:00,9.79,9.89,9.77,9.89,439393.0,9.5541,9.6517,9.5346,9.6517,439393.0
2022-09-27 14:50:00,9.88,9.88,9.82,9.84,197177.0,9.6419,9.6419,9.5834,9.6029,197177.0
2022-09-27 14:55:00,9.85,9.86,9.8,9.84,141639.0,9.6127,9.6224,9.5639,9.6029,141639.0
2022-09-27 15:00:00,9.84,9.84,9.71,9.77,184425.0,9.6029,9.6029,9.476,9.5346,184425.0
2022-09-27 15:05:00,9.77,9.82,9.74,9.82,119111.0,9.5346,9.5834,9.5053,9.5834,119111.0
2022-09-27 15:10:00,9.82,9.85,9.79,9.83,107661.0,9.5834,9.6127,9.5541,9.5931,107661.0
2022-09-27 15:15:00,9.82,9.85,9.76,9.85,138853.0,9.5834,9.6127,9.5248,9.6127,138853.0
2022-09-27 15:20:00,9.85,9.85,9.79,9.82,125676.0,9.6127,9.6127,9.5541,9.5834,125676.0
2022-09-27 15:25:00,9.81,9.83,9.73,9.75,101901.0,9.5736,9.5931,9.4955,9.5151,101901.0
2022-09-27 15:30:00,9.76,9.76,9.67,9.7,118562.0,9.5248,9.5248,9.437,9.4663,118562.0
2022-09-27 15:35:00,9.7,9.74,9.69,9.72,69437.0,9.4663,9.5053,9.4565,9.4858,69437.0
2022-09-27 15:40:00,9.71,9.8,9.71,9.79,111207.0,9.476,9.5639,9.476,9.5541,111207.0
2022-09-27 15:45:00,9.78,9.78,9.72,9.75,109225.0,9.5443,9.5443,9.4858,9.5151,109225.0
2022-09-27 15:50:00,9.74,9.85,9.72,9.84,584113.0,9.5053,9.6127,9.4858,9.6029,584113.0
2022-09-27 15:55:00,9.84,9.88,9.79,9.84,504869.0,9.6029,9.6419,9.5541,9.6029,504869.0
2022-09-28 09:30:00,9.6,9.68,9.45,9.49,1347306.0,9.3687,9.4468,9.2223,9.2613,1347306.0
2022-09-28 09:35:00,9.49,9.71,9.47,9.68,565197.0,9.2613,9.476,9.2418,9.4468,565197.0
2022-09-28 09:40:00,9.68,9.87,9.64,9.87,732905.0,9.4468,9.6322,9.4077,9.6322,732905.0
2022-09-28 09:45:00,9.87,9.89,9.69,9.8,959459.0,9.6322,9.6517,9.4565,9.5639,959459.0
2022-09-28 09:50:00,9.81,9.88,9.79,9.79,574068.0,9.5736,9.6419,9.5541,9.5541,574068.0
2022-09-28 09:55:00,9.79,9.9,9.79,9.8,337990.0,9.5541,9.6615,9.5541,9.5639,337990.0
2022-09-28 10:00:00,9.79,9.96,9.76,9.79,685042.0,9.5541,9.72,9.5248,9.5541,685042.0
2022-09-28 10:05:00,9.8,9.82,9.64,9.64,832509.0,9.5639,9.5834,9.4077,9.4077,832509.0
2022-09-28 10:10:00,9.64,9.77,9.64,9.75,847223.0,9.4077,9.5346,9.4077,9.5151,847223.0
2022-09-28 10:15:00,9.77,9.84,9.69,9.81,254605.0,9.5346,9.6029,9.4565,9.5736,254605.0
2022-09-28 10:20:00,9.81,9.91,9.8,9.9,304497.0,9.5736,9.6712,9.5639,9.6615,304497.0
2022-09-28 10:25:00,9.91,9.99,9.88,9.99,462503.0,9.6712,9.7493,9.6419,9.7493,462503.0
2022-09-28 10:30:00,9.98,10.0,9.92,9.95,252084.0,9.7395,9.759,9.681,9.7102,252084.0
2022-09-28 10:35:00,9.96,10.03,9.93,9.96,324183.0,9.72,9.7883,9.6907,9.72,324183.0
2022-09-28 10:40:00,9.97,10.0,9.92,9.94,237944.0,9.7298,9.759,9.681,9.7005,237944.0
2022-09-28 10:45:00,9.93,10.02,9.93,9.99,200583.0,9.6907,9.7786,9.6907,9.7493,200583.0
2022-09-28 10:50:00,9.99,9.99,9.93,9.99,218402.0,9.7493,9.7493,9.6907,9.7493,218402.0
2022-09-28 10:55:00,9.99,9.99,9.88,9.91,300791.0,9.7493,9.7493,9.6419,9.6712,300791.0
2022-09-28 11:00:00,9.9,9.99,9.87,9.97,118114.0,9.6615,9.7493,9.6322,9.7298,118114.0
2022-09-28 11:05:00,9.95,9.97,9.91,9.93,83614.0,9.7102,9.7298,9.6712,9.6907,83614.0
2022-09-28 11:10:00,9.92,10.01,9.92,9.97,183786.0,9.681,9.7688,9.681,9.7298,183786.0
2022-09-28 11:15:00,9.97,10.03,9.95,10.02,207070.0,9.7298,9.7883,9.7102,9.7786,207070.0
2022-09-28 11:20:00,10.02,10.11,10.02,10.07,528555.0,9.7786,9.8664,9.7786,9.8274,528555.0
2022-09-28 11:25:00,10.06,10.09,9.99,9.99,364547.0,9.8176,9.8469,9.7493,9.7493,364547.0
2022-09-28 11:30:00,10.0,10.01,9.95,9.97,265188.0,9.759,9.7688,9.7102,9.7298,265188.0
2022-09-28 11:35:00,9.98,10.01,9.94,9.95,81446.0,9.7395,9.7688,9.7005,9.7102,81446.0
2022-09-28 11:40:00,9.97,9.98,9.92,9.98,95698.0,9.7298,9.7395,9.681,9.7395,95698.0
2022-09-28 11:45:00,9.99,10.07,9.98,10.05,270479.0,9.7493,9.8274,9.7395,9.8078,270479.0
2022-09-28 11:50:00,10.05,10.11,10.05,10.11,118881.0,9.8078,9.8664,9.8078,9.8664,118881.0
2022-09-28 11:55:00,10.11,10.16,10.11,10.15,165460.0,9.8664,9.9152,9.8664,9.9054,165460.0
2022-09-28 12:00:00,10.16,10.18,10.14,10.16,221349.0,9.9152,9.9347,9.8957,9.9152,221349.0
2022-09-28 12:05:00,10.16,10.16,10.13,10.16,37810.0,9.9152,9.9152,9.8859,9.9152,37810.0
2022-09-28 12:10:00,10.16,10.24,10.16,10.23,187305.0,9.9152,9.9933,9.9152,9.9835,187305.0
2022-09-28 12:15:00,10.23,10.24,10.21,10.24,78560.0,9.9835,9.9933,9.964,9.9933,78560.0
2022-09-28 12:20:00,10.24,10.24,10.13,10.13,84857.0,9.9933,9.9933,9.8859,9.8859,84857.0
2022-09-28 12:25:00,10.13,10.13,10.07,10.09,246122.0,9.8859,9.8859,9.8274,9.8469,246122.0
2022-09-28 12:30:00,10.09,10.11,10.05,10.09,100927.0,9.8469,9.8664,9.8078,9.8469,100927.0
2022-09-28 12:35:00,10.09,10.09,10.03,10.03,109028.0,9.8469,9.8469,9.7883,9.7883,109028.0
2022-09-28 12:40:00,10.03,10.06,10.02,10.06,68995.0,9.7883,9.8176,9.7786,9.8176,68995.0
2022-09-28 12:45:00,10.07,10.1,10.05,10.06,157219.0,9.8274,9.8566,9.8078,9.8176,157219.0
2022-09-28 12:50:00,10.06,10.06,9.99,10.01,148265.0,9.8176,9.8176,9.7493,9.7688,148265.0
2022-09-28 12:55:00,10.02,10.04,10.0,10.04,45658.0,9.7786,9.7981,9.759,9.7981,45658.0
2022-09-28 13:00:00,10.05,10.05,10.0,10.04,94048.0,9.8078,9.8078,9.759,9.7981,94048.0
2022-09-28 13:05:00,10.05,10.14,10.05,10.14,133655.0,9.8078,9.8957,9.8078,9.8957,133655.0
2022-09-28 13:10:00,10.13,10.14,10.08,10.09,36396.0,9.8859,9.8957,9.8371,9.8469,36396.0
2022-09-28 13:15:00,10.1,10.13,10.09,10.12,88253.0,9.8566,9.8859,9.8469,9.8762,88253.0
2022-09-28 13:20:00,10.12,10.12,10.08,10.09,99105.0,9.8762,9.8762,9.8371,9.8469,99105.0
2022-09-28 13:25:00,10.09,10.09,10.03,10.05,306950.0,9.8469,9.8469,9.7883,9.8078,306950.0
2022-09-28 13:30:00,10.05,10.06,10.01,10.05,25494.0,9.8078,9.8176,9.7688,9.8078,25494.0
2022-09-28 13:35:00,10.05,10.05,10.02,10.05,54389.0,9.8078,9.8078,9.7786,9.8078,54389.0
2022-09-28 13:40:00,10.06,10.07,10.04,10.04,36768.0,9.8176,9.8274,9.7981,9.7981,36768.0
2022-09-28 13:45:00,10.03,10.03,9.94,9.96,448353.0,9.7883,9.7883,9.7005,9.72,448353.0
2022-09-28 13:50:00,9.96,9.96,9.93,9.95,189212.0,9.72,9.72,9.6907,9.7102,189212.0
2022-09-28 13:55:00,9.96,9.99,9.96,9.98,42939.0,9.72,9.7493,9.72,9.7395,42939.0
2022-09-28 14:00:00,9.98,10.0,9.96,9.99,132332.0,9.7395,9.759,9.72,9.7493,132332.0
2022-09-28 14:05:00,10.0,10.04,10.0,10.04,133523.0,9.759,9.7981,9.759,9.7981,133523.0
2022-09-28 14:10:00,10.04,10.05,10.01,10.01,27625.0,9.7981,9.8078,9.7688,9.7688,27625.0
2022-09-28 14:15:00,10.01,10.04,9.99,10.02,50133.0,9.7688,9.7981,9.7493,9.7786,50133.0
2022-09-28 14:20:00,10.0,10.03,10.0,10.01,20037.0,9.759,9.7883,9.759,9.7688,20037.0
2022-09-28 14:25:00,10.0,10.05,9.99,10.05,170332.0,9.759,9.8078,9.7493,9.8078,170332.0
2022-09-28 14:30:00,10.06,10.09,10.05,10.09,58563.0,9.8176,9.8469,9.8078,9.8469,58563.0
2022-09-28 14:35:00,10.08,10.11,10.08,10.1,61161.0,9.8371,9.8664,9.8371,9.8566,61161.0
2022-09-28 14:40:00,10.1,10.1,10.01,10.04,123532.0,9.8566,9.8566,9.7688,9.7981,123532.0
2022-09-28 14:45:00,10.05,10.07,10.03,10.07,36604.0,9.8078,9.8274,9.7883,9.8274,36604.0
2022-09-28 14:50:00,10.08,10.09,10.07,10.09,38787.0,9.8371,9.8469,9.8274,9.8469,38787.0
2022-09-28 14:55:00,10.08,10.1,10.08,10.09,130486.0,9.8371,9.8566,9.8371,9.8469,130486.0
2022-09-28 15:00:00,10.09,10.16,10.08,10.16,109069.0,9.8469,9.9152,9.8371,9.9152,109069.0
2022-09-28 15:05:00,10.16,10.21,10.14,10.18,362083.0,9.9152,9.964,9.8957,9.9347,362083.0
2022-09-28 15:10:00,10.18,10.22,10.17,10.2,127418.0,9.9347,9.9737,9.9249,9.9542,127418.0
2022-09-28 15:15:00,10.2,10.22,10.15,10.16,132838.0,9.9542,9.9737,9.9054,9.9152,132838.0
2022-09-28 15:20:00,10.17,10.21,10.17,10.19,50679.0,9.9249,9.964,9.9249,9.9445,50679.0
2022-09-28 15:25:00,10.19,10.25,10.19,10.23,154160.0,9.9445,10.003,9.9445,9.9835,154160.0
2022-09-28 15:30:00,10.24,10.29,10.24,10.29,295233.0,9.9933,10.0421,9.9933,10.0421,295233.0
2022-09-28 15:35:00,10.28,10.29,10.25,10.27,249861.0,10.0323,10.0421,10.003,10.0225,249861.0
2022-09-28 15:40:00,10.27,10.29,10.23,10.26,413322.0,10.0225,10.0421,9.9835,10.0128,413322.0
2022-09-28 15:45:00,10.25,10.33,10.24,10.31,308873.0,10.003,10.0811,9.9933,10.0616,308873.0
2022-09-28 15:50:00,10.3,10.34,10.27,10.28,288529.0,10.0518,10.0908,10.0225,10.0323,288529.0
2022-09-28 15:55:00,10.29,10.3,10.2,10.2,456648.0,10.0421,10.0518,9.9542,9.9542,456648.0
2022-09-29 09:30:00,9.69,9.74,9.53,9.56,1224096.0,9.4565,9.5053,9.3004,9.3296,1224096.0
2022-09-29 09:35:00,9.56,9.56,9.41,9.42,1093279.0,9.3296,9.3296,9.1833,9.193,1093279.0
2022-09-29 09:40:00,9.41,9.44,9.29,9.3,1001605.0,9.1833,9.2125,9.0661,9.0759,1001605.0
2022-09-29 09:45:00,9.3,9.31,9.22,9.24,890064.0,9.0759,9.0857,8.9978,9.0174,890064.0
2022-09-29 09:50:00,9.26,9.38,9.25,9.31,603501.0,9.0369,9.154,9.0271,9.0857,603501.0
2022-09-29 09:55:00,9.32,9.36,9.27,9.31,291286.0,9.0954,9.1345,9.0466,9.0857,291286.0
2022-09-29 10:00:00,9.3,9.32,9.13,9.16,803066.0,9.0759,9.0954,8.91,8.9393,803066.0
2022-09-29 10:05:00,9.16,9.23,9.16,9.17,252213.0,8.9393,9.0076,8.9393,8.949,252213.0
2022-09-29 10:10:00,9.16,9.18,9.12,9.13,383204.0,8.9393,8.9588,8.9002,8.91,383204.0
2022-09-29 10:15:00,9.14,9.16,9.11,9.12,288697.0,8.9198,8.9393,8.8905,8.9002,288697.0
2022-09-29 10:20:00,9.12,9.22,9.1,9.12,452234.0,8.9002,8.9978,8.8807,8.9002,452234.0
2022-09-29 10:25:00,9.12,9.18,9.11,9.13,195828.0,8.9002,8.9588,8.8905,8.91,195828.0
2022-09-29 10:30:00,9.12,9.12,9.02,9.03,493236.0,8.9002,8.9002,8.8027,8.8124,493236.0
2022-09-29 10:35:00,9.03,9.1,9.0,9.08,325475.0,8.8124,8.8807,8.7831,8.8612,325475.0
2022-09-29 10:40:00,9.08,9.13,9.08,9.09,163677.0,8.8612,8.91,8.8612,8.871,163677.0
2022-09-29 10:45:00,9.08,9.13,9.06,9.07,185507.0,8.8612,8.91,8.8417,8.8515,185507.0
2022-09-29 10:50:00,9.07,9.15,9.07,9.1,218175.0,8.8515,8.9295,8.8515,8.8807,218175.0
2022-09-29 10:55:00,9.1,9.16,9.1,9.1,192480.0,8.8807,8.9393,8.8807,8.8807,192480.0
2022-09-29 11:00:00,9.1,9.14,9.08,9.09,174405.0,8.8807,8.9198,8.8612,8.871,174405.0
2022-09-29 11:05:00,9.08,9.22,9.06,9.2,230724.0,8.8612,8.9978,8.8417,8.9783,230724.0
2022-09-29 11:10:00,9.21,9.21,9.09,9.1,139989.0,8.9881,8.9881,8.871,8.8807,139989.0
2022-09-29 11:15:00,9.1,9.13,9.09,9.1,181797.0,8.8807,8.91,8.871,8.8807,181797.0
2022-09-29 11:20:00,9.1,9.1,9.04,9.05,133243.0,8.8807,8.8807,8.8222,8.8319,133243.0
2022-09-29 11:25:00,9.05,9.13,9.05,9.13,118457.0,8.8319,8.91,8.8319,8.91,118457.0
2022-09-29 11:30:00,9.12,9.16,9.1,9.15,103754.0,8.9002,8.9393,8.8807,8.9295,103754.0
2022-09-29 11:35:00,9.15,9.17,9.1,9.14,69194.0,8.9295,8.949,8.8807,8.9198,69194.0
2022-09-29 11:40:00,9.14,9.18,9.12,9.15,86285.0,8.9198,8.9588,8.9002,8.9295,86285.0
2022-09-29 11:45:00,9.16,9.21,9.16,9.21,97975.0,8.9393,8.9881,8.9393,8.9881,97975.0
2022-09-29 11:50:00,9.21,9.29,9.19,9.28,318659.0,8.9881,9.0661,8.9686,9.0564,318659.0
2022-09-29 11:55:00,9.28,9.29,9.23,9.23,225238.0,9.0564,9.0661,9.0076,9.0076,225238.0
2022-09-29 12:00:00,9.23,9.28,9.22,9.27,265993.0,9.0076,9.0564,8.9978,9.0466,265993.0
2022-09-29 12:05:00,9.27,9.29,9.24,9.24,105771.0,9.0466,9.0661,9.0174,9.0174,105771.0
2022-09-29 12:10:00,9.25,9.25,9.19,9.19,159779.0,9.0271,9.0271,8.9686,8.9686,159779.0
2022-09-29 12:15:00,9.2,9.2,9.1,9.1,218821.0,8.9783,8.9783,8.8807,8.8807,218821.0
2022-09-29 12:20:00,9.11,9.12,9.09,9.1,155508.0,8.8905,8.9002,8.871,8.8807,155508.0
2022-09-29 12:25:00,9.1,9.12,9.1,9.12,72589.0,8.8807,8.9002,8.8807,8.9002,72589.0
2022-09-29 12:30:00,9.11,9.14,9.1,9.14,51262.0,8.8905,8.9198,8.8807,8.9198,51262.0
2022-09-29 12:35:00,9.14,9.18,9.1,9.15,85899.0,8.9198,8.9588,8.8807,8.9295,85899.0
2022-09-29 12:40:00,9.15,9.16,9.12,9.16,59631.0,8.9295,8.9393,8.9002,8.9393,59631.0
2022-09-29 12:45:00,9.17,9.19,9.16,9.18,37297.0,8.949,8.9686,8.9393,8.9588,37297.0
2022-09-29 12:50:00,9.17,9.2,9.16,9.19,53961.0,8.949,8.9783,8.9393,8.9686,53961.0
2022-09-29 12:55:00,9.19,9.19,9.1,9.13,59227.0,8.9686,8.9686,8.8807,8.91,59227.0
2022-09-29 13:00:00,9.12,9.12,9.09,9.11,76403.0,8.9002,8.9002,8.871,8.8905,76403.0
2022-09-29 13:05:00,9.12,9.12,9.08,9.08,77285.0,8.9002,8.9002,8.8612,8.8612,77285.0
2022-09-29 13:10:00,9.07,9.13,9.07,9.13,46910.0,8.8515,8.91,8.8515,8.91,46910.0
2022-09-29 13:15:00,9.13,9.14,9.11,9.11,90651.0,8.91,8.9198,8.8905,8.8905,90651.0
2022-09-29 13:20:00,9.1,9.11,9.07,9.07,43699.0,8.8807,8.8905,8.8515,8.8515,43699.0
2022-09-29 13:25:00,9.07,9.1,9.06,9.07,101126.0,8.8515,8.8807,8.8417,8.8515,101126.0
2022-09-29 13:30:00,9.06,9.07,9.03,9.06,156221.0,8.8417,8.8515,8.8124,8.8417,156221.0
2022-09-29 13:35:00,9.07,9.11,9.07,9.08,68366.0,8.8515,8.8905,8.8515,8.8612,68366.0
2022-09-29 13:40:00,9.08,9.08,9.02,9.02,106809.0,8.8612,8.8612,8.8027,8.8027,106809.0
2022-09-29 13:45:00,9.02,9.04,9.02,9.02,72708.0,8.8027,8.8222,8.8027,8.8027,72708.0
2022-09-29 13:50:00,9.01,9.02,8.95,8.95,585841.0,8.7929,8.8027,8.7343,8.7343,585841.0
2022-09-29 13:55:00,8.95,8.95,8.9,8.9,263069.0,8.7343,8.7343,8.6855,8.6855,263069.0
2022-09-29 14:00:00,8.9,8.9,8.85,8.87,310218.0,8.6855,8.6855,8.6368,8.6563,310218.0
2022-09-29 14:05:00,8.88,8.95,8.88,8.93,168876.0,8.666,8.7343,8.666,8.7148,168876.0
2022-09-29 14:10:00,8.94,8.94,8.9,8.9,93573.0,8.7246,8.7246,8.6855,8.6855,93573.0
2022-09-29 14:15:00,8.9,8.9,8.81,8.82,230043.0,8.6855,8.6855,8.5977,8.6075,230043.0
2022-09-29 14:20:00,8.81,8.85,8.8,8.83,176738.0,8.5977,8.6368,8.588,8.6172,176738.0
2022-09-29 14:25:00,8.82,8.93,8.81,8.89,216048.0,8.6075,8.7148,8.5977,8.6758,216048.0
2022-09-29 14:30:00,8.91,8.95,8.89,8.89,53281.0,8.6953,8.7343,8.6758,8.6758,53281.0
2022-09-29 14:35:00,8.89,9.01,8.89,8.97,372663.0,8.6758,8.7929,8.6758,8.7539,372663.0
2022-09-29 14:40:00,8.97,8.97,8.93,8.93,117532.0,8.7539,8.7539,8.7148,8.7148,117532.0
2022-09-29 14:45:00,8.93,8.95,8.93,8.93,96951.0,8.7148,8.7343,8.7148,8.7148,96951.0
2022-09-29 14:50:00,8.93,8.93,8.86,8.87,143543.0,8.7148,8.7148,8.6465,8.6563,143543.0
2022-09-29 14:55:00,8.87,8.91,8.87,8.88,100698.0,8.6563,8.6953,8.6563,8.666,100698.0
2022-09-29 15:00:00,8.88,8.96,8.88,8.95,128427.0,8.666,8.7441,8.666,8.7343,128427.0
2022-09-29 15:05:00,8.95,8.97,8.93,8.93,186877.0,8.7343,8.7539,8.7148,8.7148,186877.0
2022-09-29 15:10:00,8.93,9.04,8.93,9.04,176625.0,8.7148,8.8222,8.7148,8.8222,176625.0
2022-09-29 15:15:00,9.04,9.11,9.03,9.1,191328.0,8.8222,8.8905,8.8124,8.8807,191328.0
2022-09-29 15:20:00,9.1,9.11,9.07,9.09,117633.0,8.8807,8.8905,8.8515,8.871,117633.0
2022-09-29 15:25:00,9.08,9.08,9.02,9.07,193843.0,8.8612,8.8612,8.8027,8.8515,193843.0
2022-09-29 15:30:00,9.06,9.18,9.06,9.17,302675.0,8.8417,8.9588,8.8417,8.949,302675.0
2022-09-29 15:35:00,9.16,9.26,9.15,9.2,350759.0,8.9393,9.0369,8.9295,8.9783,350759.0
2022-09-29 15:40:00,9.21,9.23,9.14,9.2,171330.0,8.9881,9.0076,8.9198,8.9783,171330.0
2022-09-29 15:45:00,9.2,9.27,9.18,9.24,231037.0,8.9783,9.0466,8.9588,9.0174,231037.0
2022-09-29 15:50:00,9.25,9.29,9.21,9.24,274918.0,9.0271,9.0661,8.9881,9.0174,274918.0
2022-09-29 15:55:00,9.23,9.27,9.19,9.24,443361.0,9.0076,9.0466,8.9686,9.0174,443361.0
2022-09-30 09:30:00,8.91,9.26,8.89,9.22,1189440.0,8.6953,9.0369,8.6758,8.9978,1189440.0
2022-09-30 09:35:00,9.23,9.24,8.96,9.0,595735.0,9.0076,9.0174,8.7441,8.7831,595735.0
2022-09-30 09:40:00,9.0,9.16,8.96,9.06,408041.0,8.7831,8.9393,8.7441,8.8417,408041.0
2022-09-30 09:45:00,9.06,9.1,8.95,9.04,422554.0,8.8417,8.8807,8.7343,8.8222,422554.0
2022-09-30 09:50:00,9.05,9.22,9.02,9.18,378197.0,8.8319,8.9978,8.8027,8.9588,378197.0
2022-09-30 09:55:00,9.17,9.25,9.13,9.13,246644.0,8.949,9.0271,8.91,8.91,246644.0
2022-09-30 10:00:00,9.14,9.18,9.06,9.15,389712.0,8.9198,8.9588,8.8417,8.9295,389712.0
2022-09-30 10:05:00,9.16,9.21,9.1,9.2,351699.0,8.9393,8.9881,8.8807,8.9783,351699.0
2022-09-30 10:10:00,9.19,9.27,9.12,9.19,249878.0,8.9686,9.0466,8.9002,8.9686,249878.0
2022-09-30 10:15:00,9.19,9.21,9.08,9.16,162376.0,8.9686,8.9881,8.8612,8.9393,162376.0
2022-09-30 10:20:00,9.15,9.21,9.11,9.18,119352.0,8.9295,8.9881,8.8905,8.9588,119352.0
2022-09-30 10:25:00,9.19,9.28,9.17,9.28,234646.0,8.9686,9.0564,8.949,9.0564,234646.0
2022-09-30 10:30:00,9.27,9.41,9.25,9.4,512951.0,9.0466,9.1833,9.0271,9.1735,512951.0
2022-09-30 10:35:00,9.41,9.45,9.38,9.38,267598.0,9.1833,9.2223,9.154,9.154,267598.0
2022-09-30 10:40:00,9.37,9.41,9.29,9.38,279947.0,9.1442,9.1833,9.0661,9.154,279947.0
2022-09-30 10:45:00,9.4,9.41,9.29,9.37,304384.0,9.1735,9.1833,9.0661,9.1442,304384.0
2022-09-30 10:50:00,9.38,9.42,9.35,9.42,172946.0,9.154,9.193,9.1247,9.193,172946.0
2022-09-30 10:55:00,9.43,9.44,9.38,9.43,217182.0,9.2028,9.2125,9.154,9.2028,217182.0
2022-09-30 11:00:00,9.44,9.48,9.36,9.47,303414.0,9.2125,9.2516,9.1345,9.2418,303414.0
2022-09-30 11:05:00,9.47,9.56,9.46,9.55,362682.0,9.2418,9.3296,9.2321,9.3199,362682.0
2022-09-30 11:10:00,9.55,9.61,9.54,9.57,329009.0,9.3199,9.3784,9.3101,9.3394,329009.0
2022-09-30 11:15:00,9.58,9.6,9.49,9.51,399205.0,9.3492,9.3687,9.2613,9.2808,399205.0
2022-09-30 11:20:00,9.5,9.53,9.47,9.52,158458.0,9.2711,9.3004,9.2418,9.2906,158458.0
2022-09-30 11:25:00,9.53,9.54,9.47,9.48,269750.0,9.3004,9.3101,9.2418,9.2516,269750.0
2022-09-30 11:30:00,9.48,9.53,9.48,9.5,86129.0,9.2516,9.3004,9.2516,9.2711,86129.0
2022-09-30 11:35:00,9.5,9.51,9.39,9.41,139042.0,9.2711,9.2808,9.1637,9.1833,139042.0
2022-09-30 11:40:00,9.41,9.43,9.31,9.34,200143.0,9.1833,9.2028,9.0857,9.1149,200143.0
2022-09-30 11:45:00,9.33,9.37,9.31,9.32,150206.0,9.1052,9.1442,9.0857,9.0954,150206.0
2022-09-30 11:50:00,9.31,9.33,9.29,9.3,191167.0,9.0857,9.1052,9.0661,9.0759,191167.0
2022-09-30 11:55:00,9.29,9.34,9.28,9.32,102480.0,9.0661,9.1149,9.0564,9.0954,102480.0
2022-09-30 12:00:00,9.31,9.31,9.21,9.23,149931.0,9.0857,9.0857,8.9881,9.0076,149931.0
2022-09-30 12:05:00,9.23,9.27,9.22,9.22,166694.0,9.0076,9.0466,8.9978,8.9978,166694.0
2022-09-30 12:10:00,9.22,9.25,9.2,9.25,62129.0,8.9978,9.0271,8.9783,9.0271,62129.0
2022-09-30 12:15:00,9.26,9.28,9.26,9.27,188931.0,9.0369,9.0564,9.0369,9.0466,188931.0
2022-09-30 12:20:00,9.26,9.26,9.13,9.18,279002.0,9.0369,9.0369,8.91,8.9588,279002.0
2022-09-30 12:25:00,9.17,9.21,9.17,9.21,66428.0,8.949,8.9881,8.949,8.9881,66428.0
2022-09-30 12:30:00,9.2,9.24,9.19,9.23,27375.0,8.9783,9.0174,8.9686,9.0076,27375.0
2022-09-30 12:35:00,9.23,9.29,9.22,9.28,146902.0,9.0076,9.0661,8.9978,9.0564,146902.0
2022-09-30 12:40:00,9.28,9.29,9.26,9.29,61991.0,9.0564,9.0661,9.0369,9.0661,61991.0
2022-09-30 12:45:00,9.28,9.3,9.26,9.29,39349.0,9.0564,9.0759,9.0369,9.0661,39349.0
2022-09-30 12:50:00,9.29,9.3,9.24,9.24,23354.0,9.0661,9.0759,9.0174,9.0174,23354.0
2022-09-30 12:55:00,9.25,9.25,9.2,9.21,57583.0,9.0271,9.0271,8.9783,8.9881,57583.0
2022-09-30 13:00:00,9.2,9.21,9.16,9.2,53736.0,8.9783,8.9881,8.9393,8.9783,53736.0
2022-09-30 13:05:00,9.21,9.26,9.21,9.24,40284.0,8.9881,9.0369,8.9881,9.0174,40284.0
2022-09-30 13:10:00,9.25,9.27,9.22,9.22,28378.0,9.0271,9.0466,8.9978,8.9978,28378.0
2022-09-30 13:15:00,9.23,9.24,9.2,9.21,6788.0,9.0076,9.0174,8.9783,8.9881,6788.0
2022-09-30 13:20:00,9.21,9.23,9.19,9.2,40602.0,8.9881,9.0076,8.9686,8.9783,40602.0
2022-09-30 13:25:00,9.2,9.27,9.18,9.27,44948.0,8.9783,9.0466,8.9588,9.0466,44948.0
2022-09-30 13:30:00,9.27,9.27,9.21,9.21,22750.0,9.0466,9.0466,8.9881,8.9881,22750.0
2022-09-30 13:35:00,9.2,9.2,9.09,9.09,182833.0,8.9783,8.9783,8.871,8.871,182833.0
2022-09-30 13:40:00,9.09,9.09,9.04,9.04,90647.0,8.871,8.871,8.8222,8.8222,90647.0
2022-09-30 13:45:00,9.04,9.04,9.01,9.01,52494.0,8.8222,8.8222,8.7929,8.7929,52494.0
2022-09-30 13:50:00,9.02,9.09,9.02,9.05,70257.0,8.8027,8.871,8.8027,8.8319,70257.0
2022-09-30 13:55:00,9.06,9.07,9.04,9.04,50959.0,8.8417,8.8515,8.8222,8.8222,50959.0
2022-09-30 14:00:00,9.03,9.05,9.01,9.02,73020.0,8.8124,8.8319,8.7929,8.8027,73020.0
2022-09-30 14:05:00,9.03,9.08,9.02,9.08,64233.0,8.8124,8.8612,8.8027,8.8612,64233.0
2022-09-30 14:10:00,9.09,9.12,9.09,9.11,61431.0,8.871,8.9002,8.871,8.8905,61431.0
2022-09-30 14:15:00,9.12,9.13,9.08,9.08,113208.0,8.9002,8.91,8.8612,8.8612,113208.0
2022-09-30 14:20:00,9.08,9.09,9.03,9.07,31295.0,8.8612,8.871,8.8124,8.8515,31295.0
2022-09-30 14:25:00,9.07,9.07,9.02,9.07,57381.0,8.8515,8.8515,8.8027,8.8515,57381.0
2022-09-30 14:30:00,9.07,9.13,9.06,9.13,52540.0,8.8515,8.91,8.8417,8.91,52540.0
2022-09-30 14:35:00,9.12,9.12,9.06,9.08,55124.0,8.9002,8.9002,8.8417,8.8612,55124.0
2022-09-30 14:40:00,9.08,9.08,9.0,9.03,93595.0,8.8612,8.8612,8.7831,8.8124,93595.0
2022-09-30 14:45:00,9.03,9.03,8.95,8.99,294058.0,8.8124,8.8124,8.7343,8.7734,294058.0
2022-09-30 14:50:00,9.0,9.01,8.96,8.96,64080.0,8.7831,8.7929,8.7441,8.7441,64080.0
2022-09-30 14:55:00,8.96,8.96,8.92,8.95,76409.0,8.7441,8.7441,8.7051,8.7343,76409.0
2022-09-30 15:00:00,8.94,9.07,8.93,9.02,110620.0,8.7246,8.8515,8.7148,8.8027,110620.0
2022-09-30 15:05:00,9.02,9.05,8.97,8.97,91568.0,8.8027,8.8319,8.7539,8.7539,91568.0
2022-09-30 15:10:00,8.97,9.0,8.92,8.93,120395.0,8.7539,8.7831,8.7051,8.7148,120395.0
2022-09-30 15:15:00,8.92,8.98,8.9,8.96,202155.0,8.7051,8.7636,8.6855,8.7441,202155.0
2022-09-30 15:20:00,8.95,8.96,8.91,8.95,106215.0,8.7343,8.7441,8.6953,8.7343,106215.0
2022-09-30 15:25:00,8.94,8.98,8.87,8.97,240809.0,8.7246,8.7636,8.6563,8.7539,240809.0
2022-09-30 15:30:00,8.98,9.02,8.93,8.93,130868.0,8.7636,8.8027,8.7148,8.7148,130868.0
2022-09-30 15:35:00,8.94,8.97,8.9,8.92,83451.0,8.7246,8.7539,8.6855,8.7051,83451.0
2022-09-30 15:40:00,8.91,8.97,8.91,8.94,71490.0,8.6953,8.7539,8.6953,8.7246,71490.0
2022-09-30 15:45:00,8.94,8.97,8.92,8.94,54394.0,8.7246,8.7539,8.7051,8.7246,54394.0
2022-09-30 15:50:00,8.93,8.93,8.83,8.84,411699.0,8.7148,8.7148,8.6172,8.627,411699.0
2022-09-30 15:55:00,8.83,8.84,8.75,8.77,1088997.0,8.6172,8.627,8.5392,8.5587,1088997.0
2022-10-03 09:30:00,9.15,9.24,8.94,9.05,1656951.0,8.9295,9.0174,8.7246,8.8319,1656951.0
2022-10-03 09:35:00,9.04,9.07,8.97,8.97,447296.0,8.8222,8.8515,8.7539,8.7539,447296.0
2022-10-03 09:40:00,8.98,9.14,8.89,9.1,601444.0,8.7636,8.9198,8.6758,8.8807,601444.0
2022-10-03 09:45:00,9.1,9.29,9.1,9.24,761119.0,8.8807,9.0661,8.8807,9.0174,761119.0
2022-10-03 09:50:00,9.25,9.3,9.19,9.29,639664.0,9.0271,9.0759,8.9686,9.0661,639664.0
2022-10-03 09:55:00,9.29,9.32,9.2,9.25,360484.0,9.0661,9.0954,8.9783,9.0271,360484.0
2022-10-03 10:00:00,9.25,9.51,9.25,9.47,1250892.0,9.0271,9.2808,9.0271,9.2418,1250892.0
2022-10-03 10:05:00,9.48,9.58,9.47,9.56,718958.0,9.2516,9.3492,9.2418,9.3296,718958.0
2022-10-03 10:10:00,9.57,9.57,9.49,9.51,433672.0,9.3394,9.3394,9.2613,9.2808,433672.0
2022-10-03 10:15:00,9.51,9.59,9.47,9.55,435845.0,9.2808,9.3589,9.2418,9.3199,435845.0
2022-10-03 10:20:00,9.55,9.69,9.53,9.69,565656.0,9.3199,9.4565,9.3004,9.4565,565656.0
2022-10-03 10:25:00,9.69,9.74,9.66,9.73,484393.0,9.4565,9.5053,9.4272,9.4955,484393.0
2022-10-03 10:30:00,9.74,9.79,9.72,9.74,530090.0,9.5053,9.5541,9.4858,9.5053,530090.0
2022-10-03 10:35:00,9.74,9.75,9.64,9.68,607025.0,9.5053,9.5151,9.4077,9.4468,607025.0
2022-10-03 10:40:00,9.69,9.69,9.6,9.66,371154.0,9.4565,9.4565,9.3687,9.4272,371154.0
2022-10-03 10:45:00,9.67,9.71,9.63,9.67,253729.0,9.437,9.476,9.398,9.437,253729.0
2022-10-03 10:50:00,9.66,9.66,9.61,9.64,227282.0,9.4272,9.4272,9.3784,9.4077,227282.0
2022-10-03 10:55:00,9.64,9.67,9.62,9.63,246606.0,9.4077,9.437,9.3882,9.398,246606.0
2022-10-03 11:00:00,9.63,9.68,9.6,9.66,255013.0,9.398,9.4468,9.3687,9.4272,255013.0
2022-10-03 11:05:00,9.66,9.76,9.66,9.74,276303.0,9.4272,9.5248,9.4272,9.5053,276303.0
2022-10-03 11:10:00,9.76,9.81,9.72,9.75,276330.0,9.5248,9.5736,9.4858,9.5151,276330.0
2022-10-03 11:15:00,9.74,9.79,9.74,9.76,195469.0,9.5053,9.5541,9.5053,9.5248,195469.0
2022-10-03 11:20:00,9.76,9.78,9.69,9.73,217743.0,9.5248,9.5443,9.4565,9.4955,217743.0
2022-10-03 11:25:00,9.72,9.76,9.68,9.76,131760.0,9.4858,9.5248,9.4468,9.5248,131760.0
2022-10-03 11:30:00,9.77,9.78,9.68,9.7,131648.0,9.5346,9.5443,9.4468,9.4663,131648.0
2022-10-03 11:35:00,9.7,9.7,9.61,9.66,431491.0,9.4663,9.4663,9.3784,9.4272,431491.0
2022-10-03 11:40:00,9.67,9.67,9.6,9.62,244415.0,9.437,9.437,9.3687,9.3882,244415.0
2022-10-03 11:45:00,9.63,9.65,9.58,9.62,113232.0,9.398,9.4175,9.3492,9.3882,113232.0
2022-10-03 11:50:00,9.63,9.67,9.62,9.62,70627.0,9.398,9.437,9.3882,9.3882,70627.0
2022-10-03 11:55:00,9.61,9.62,9.56,9.6,152525.0,9.3784,9.3882,9.3296,9.3687,152525.0
2022-10-03 12:00:00,9.61,9.69,9.61,9.68,77087.0,9.3784,9.4565,9.3784,9.4468,77087.0
2022-10-03 12:05:00,9.68,9.72,9.66,9.72,156042.0,9.4468,9.4858,9.4272,9.4858,156042.0
2022-10-03 12:10:00,9.73,9.74,9.71,9.71,117394.0,9.4955,9.5053,9.476,9.476,117394.0
2022-10-03 12:15:00,9.71,9.72,9.68,9.68,133461.0,9.476,9.4858,9.4468,9.4468,133461.0
2022-10-03 12:20:00,9.67,9.68,9.61,9.68,113180.0,9.437,9.4468,9.3784,9.4468,113180.0
2022-10-03 12:25:00,9.68,9.71,9.62,9.64,93399.0,9.4468,9.476,9.3882,9.4077,93399.0
2022-10-03 12:30:00,9.63,9.66,9.61,9.66,127301.0,9.398,9.4272,9.3784,9.4272,127301.0
2022-10-03 12:35:00,9.66,9.66,9.61,9.65,91085.0,9.4272,9.4272,9.3784,9.4175,91085.0
2022-10-03 12:40:00,9.65,9.65,9.61,9.62,58775.0,9.4175,9.4175,9.3784,9.3882,58775.0
2022-10-03 12:45:00,9.61,9.62,9.58,9.59,333665.0,9.3784,9.3882,9.3492,9.3589,333665.0
2022-10-03 12:50:00,9.59,9.59,9.53,9.58,181166.0,9.3589,9.3589,9.3004,9.3492,181166.0
2022-10-03 12:55:00,9.57,9.62,9.57,9.62,30709.0,9.3394,9.3882,9.3394,9.3882,30709.0
2022-10-03 13:00:00,9.62,9.65,9.61,9.64,67187.0,9.3882,9.4175,9.3784,9.4077,67187.0
2022-10-03 13:05:00,9.64,9.68,9.62,9.67,60222.0,9.4077,9.4468,9.3882,9.437,60222.0
2022-10-03 13:10:00,9.68,9.68,9.65,9.65,93494.0,9.4468,9.4468,9.4175,9.4175,93494.0
2022-10-03 13:15:00,9.65,9.66,9.63,9.64,30018.0,9.4175,9.4272,9.398,9.4077,30018.0
2022-10-03 13:20:00,9.64,9.73,9.64,9.72,249539.0,9.4077,9.4955,9.4077,9.4858,249539.0
2022-10-03 13:25:00,9.72,9.75,9.72,9.74,108651.0,9.4858,9.5151,9.4858,9.5053,108651.0
2022-10-03 13:30:00,9.75,9.82,9.75,9.82,299702.0,9.5151,9.5834,9.5151,9.5834,299702.0
2022-10-03 13:35:00,9.81,9.83,9.79,9.79,142969.0,9.5736,9.5931,9.5541,9.5541,142969.0
2022-10-03 13:40:00,9.79,9.81,9.79,9.81,35092.0,9.5541,9.5736,9.5541,9.5736,35092.0
2022-10-03 13:45:00,9.82,9.84,9.79,9.8,194924.0,9.5834,9.6029,9.5541,9.5639,194924.0
2022-10-03 13:50:00,9.79,9.79,9.76,9.76,99317.0,9.5541,9.5541,9.5248,9.5248,99317.0
2022-10-03 13:55:00,9.76,9.79,9.75,9.79,61711.0,9.5248,9.5541,9.5151,9.5541,61711.0
2022-10-03 14:00:00,9.79,9.82,9.79,9.8,117952.0,9.5541,9.5834,9.5541,9.5639,117952.0
2022-10-03 14:05:00,9.8,9.83,9.77,9.8,128102.0,9.5639,9.5931,9.5346,9.5639,128102.0
2022-10-03 14:10:00,9.81,9.87,9.81,9.86,208796.0,9.5736,9.6322,9.5736,9.6224,208796.0
2022-10-03 14:15:00,9.86,9.89,9.86,9.88,176404.0,9.6224,9.6517,9.6224,9.6419,176404.0
2022-10-03 14:20:00,9.88,9.91,9.88,9.89,135043.0,9.6419,9.6712,9.6419,9.6517,135043.0
2022-10-03 14:25:00,9.89,9.9,9.85,9.9,153747.0,9.6517,9.6615,9.6127,9.6615,153747.0
2022-10-03 14:30:00,9.89,9.89,9.86,9.88,145097.0,9.6517,9.6517,9.6224,9.6419,145097.0
2022-10-03 14:35:00,9.87,9.91,9.87,9.91,140777.0,9.6322,9.6712,9.6322,9.6712,140777.0
2022-10-03 14:40:00,9.91,9.92,9.9,9.9,124126.0,9.6712,9.681,9.6615,9.6615,124126.0
2022-10-03 14:45:00,9.91,9.94,9.89,9.89,175109.0,9.6712,9.7005,9.6517,9.6517,175109.0
2022-10-03 14:50:00,9.89,9.93,9.88,9.91,121409.0,9.6517,9.6907,9.6419,9.6712,121409.0
2022-10-03 14:55:00,9.92,9.96,9.91,9.94,262382.0,9.681,9.72,9.6712,9.7005,262382.0
2022-10-03 15:00:00,9.93,9.95,9.91,9.95,110026.0,9.6907,9.7102,9.6712,9.7102,110026.0
2022-10-03 15:05:00,9.95,9.99,9.95,9.98,330320.0,9.7102,9.7493,9.7102,9.7395,330320.0
2022-10-03 15:10:00,9.98,9.98,9.95,9.97,192102.0,9.7395,9.7395,9.7102,9.7298,192102.0
2022-10-03 15:15:00,9.96,9.96,9.86,9.87,237849.0,9.72,9.72,9.6224,9.6322,237849.0
2022-10-03 15:20:00,9.86,9.91,9.84,9.89,110669.0,9.6224,9.6712,9.6029,9.6517,110669.0
2022-10-03 15:25:00,9.89,9.95,9.89,9.93,108960.0,9.6517,9.7102,9.6517,9.6907,108960.0
2022-10-03 15:30:00,9.93,9.94,9.87,9.9,258023.0,9.6907,9.7005,9.6322,9.6615,258023.0
2022-10-03 15:35:00,9.89,9.91,9.86,9.86,64044.0,9.6517,9.6712,9.6224,9.6224,64044.0
2022-10-03 15:40:00,9.85,9.85,9.77,9.81,394100.0,9.6127,9.6127,9.5346,9.5736,394100.0
2022-10-03 15:45:00,9.8,9.84,9.78,9.78,527759.0,9.5639,9.6029,9.5443,9.5443,527759.0
2022-10-03 15:50:00,9.78,9.8,9.71,9.74,795665.0,9.5443,9.5639,9.476,9.5053,795665.0
2022-10-03 15:55:00,9.73,9.73,9.68,9.71,448860.0,9.4955,9.4955,9.4468,9.476,448860.0
2022-10-04 09:30:00,10.6,10.75,10.54,10.58,2239756.0,10.3446,10.491,10.286,10.3251,2239756.0
2022-10-04 09:35:00,10.58,10.75,10.57,10.75,832318.0,10.3251,10.491,10.3153,10.491,832318.0
2022-10-04 09:40:00,10.76,10.76,10.61,10.67,1022188.0,10.5007,10.5007,10.3543,10.4129,1022188.0
2022-10-04 09:45:00,10.68,10.77,10.67,10.75,491205.0,10.4227,10.5105,10.4129,10.491,491205.0
2022-10-04 09:50:00,10.76,10.82,10.71,10.76,506101.0,10.5007,10.5593,10.4519,10.5007,506101.0
2022-10-04 09:55:00,10.76,10.86,10.72,10.86,457252.0,10.5007,10.5983,10.4617,10.5983,457252.0
2022-10-04 10:00:00,10.86,11.01,10.86,10.97,1058503.0,10.5983,10.7447,10.5983,10.7057,1058503.0
2022-10-04 10:05:00,10.98,10.99,10.91,10.92,386191.0,10.7154,10.7252,10.6471,10.6569,386191.0
2022-10-04 10:10:00,10.91,10.97,10.87,10.92,338252.0,10.6471,10.7057,10.6081,10.6569,338252.0
2022-10-04 10:15:00,10.93,10.98,10.92,10.94,241937.0,10.6666,10.7154,10.6569,10.6764,241937.0
2022-10-04 10:20:00,10.95,10.96,10.81,10.86,325745.0,10.6862,10.6959,10.5495,10.5983,325745.0
2022-10-04 10:25:00,10.86,10.92,10.82,10.88,266393.0,10.5983,10.6569,10.5593,10.6178,266393.0
2022-10-04 10:30:00,10.89,10.92,10.87,10.9,252681.0,10.6276,10.6569,10.6081,10.6374,252681.0
2022-10-04 10:35:00,10.91,10.94,10.9,10.91,220084.0,10.6471,10.6764,10.6374,10.6471,220084.0
2022-10-04 10:40:00,10.92,10.97,10.91,10.94,359187.0,10.6569,10.7057,10.6471,10.6764,359187.0
2022-10-04 10:45:00,10.95,10.99,10.92,10.96,277211.0,10.6862,10.7252,10.6569,10.6959,277211.0
2022-10-04 10:50:00,10.96,11.02,10.93,11.01,489562.0,10.6959,10.7545,10.6666,10.7447,489562.0
2022-10-04 10:55:00,11.0,11.02,10.98,11.01,343568.0,10.7349,10.7545,10.7154,10.7447,343568.0
2022-10-04 11:00:00,11.01,11.02,10.91,10.94,275582.0,10.7447,10.7545,10.6471,10.6764,275582.0
2022-10-04 11:05:00,10.94,11.03,10.94,10.99,280144.0,10.6764,10.7642,10.6764,10.7252,280144.0
2022-10-04 11:10:00,10.99,11.02,10.94,11.02,233762.0,10.7252,10.7545,10.6764,10.7545,233762.0
2022-10-04 11:15:00,11.02,11.02,10.98,10.98,176495.0,10.7545,10.7545,10.7154,10.7154,176495.0
2022-10-04 11:20:00,10.98,11.02,10.98,11.01,181186.0,10.7154,10.7545,10.7154,10.7447,181186.0
2022-10-04 11:25:00,11.01,11.02,10.98,11.0,164765.0,10.7447,10.7545,10.7154,10.7349,164765.0
2022-10-04 11:30:00,11.02,11.09,11.0,11.02,604992.0,10.7545,10.8228,10.7349,10.7545,604992.0
2022-10-04 11:35:00,11.03,11.08,11.03,11.07,119002.0,10.7642,10.813,10.7642,10.8033,119002.0
2022-10-04 11:40:00,11.07,11.07,10.98,11.01,136598.0,10.8033,10.8033,10.7154,10.7447,136598.0
2022-10-04 11:45:00,11.0,11.01,10.96,11.0,156378.0,10.7349,10.7447,10.6959,10.7349,156378.0
2022-10-04 11:50:00,11.0,11.08,11.0,11.07,205268.0,10.7349,10.813,10.7349,10.8033,205268.0
2022-10-04 11:55:00,11.06,11.08,11.03,11.08,101716.0,10.7935,10.813,10.7642,10.813,101716.0
2022-10-04 12:00:00,11.08,11.08,11.06,11.08,198053.0,10.813,10.813,10.7935,10.813,198053.0
2022-10-04 12:05:00,11.09,11.09,11.05,11.05,150067.0,10.8228,10.8228,10.7837,10.7837,150067.0
2022-10-04 12:10:00,11.05,11.07,11.03,11.04,146551.0,10.7837,10.8033,10.7642,10.774,146551.0
2022-10-04 12:15:00,11.04,11.04,10.98,10.99,107722.0,10.774,10.774,10.7154,10.7252,107722.0
2022-10-04 12:20:00,10.99,11.0,10.93,10.94,348600.0,10.7252,10.7349,10.6666,10.6764,348600.0
2022-10-04 12:25:00,10.95,11.04,10.95,11.0,238801.0,10.6862,10.774,10.6862,10.7349,238801.0
2022-10-04 12:30:00,11.0,11.04,11.0,11.03,130243.0,10.7349,10.774,10.7349,10.7642,130243.0
2022-10-04 12:35:00,11.02,11.04,11.02,11.02,73452.0,10.7545,10.774,10.7545,10.7545,73452.0
2022-10-04 12:40:00,11.01,11.01,10.96,10.99,81817.0,10.7447,10.7447,10.6959,10.7252,81817.0
2022-10-04 12:45:00,10.99,10.99,10.9,10.94,189135.0,10.7252,10.7252,10.6374,10.6764,189135.0
2022-10-04 12:50:00,10.93,10.96,10.92,10.94,88790.0,10.6666,10.6959,10.6569,10.6764,88790.0
2022-10-04 12:55:00,10.94,10.96,10.92,10.95,78274.0,10.6764,10.6959,10.6569,10.6862,78274.0
2022-10-04 13:00:00,10.96,10.98,10.92,10.97,150896.0,10.6959,10.7154,10.6569,10.7057,150896.0
2022-10-04 13:05:00,10.96,10.96,10.91,10.91,80385.0,10.6959,10.6959,10.6471,10.6471,80385.0
2022-10-04 13:10:00,10.92,10.94,10.85,10.85,138172.0,10.6569,10.6764,10.5886,10.5886,138172.0
2022-10-04 13:15:00,10.85,10.85,10.75,10.75,356041.0,10.5886,10.5886,10.491,10.491,356041.0
2022-10-04 13:20:00,10.75,10.78,10.72,10.77,172051.0,10.491,10.5202,10.4617,10.5105,172051.0
2022-10-04 13:25:00,10.77,10.84,10.77,10.83,107114.0,10.5105,10.5788,10.5105,10.569,107114.0
2022-10-04 13:30:00,10.84,10.87,10.82,10.86,86297.0,10.5788,10.6081,10.5593,10.5983,86297.0
2022-10-04 13:35:00,10.86,10.86,10.81,10.84,109202.0,10.5983,10.5983,10.5495,10.5788,109202.0
2022-10-04 13:40:00,10.84,10.87,10.83,10.84,56426.0,10.5788,10.6081,10.569,10.5788,56426.0
2022-10-04 13:45:00,10.85,10.91,10.85,10.89,233388.0,10.5886,10.6471,10.5886,10.6276,233388.0
2022-10-04 13:50:00,10.9,11.01,10.9,10.98,329440.0,10.6374,10.7447,10.6374,10.7154,329440.0
2022-10-04 13:55:00,10.98,11.02,10.98,10.98,121195.0,10.7154,10.7545,10.7154,10.7154,121195.0
2022-10-04 14:00:00,10.98,11.01,10.98,10.98,78742.0,10.7154,10.7447,10.7154,10.7154,78742.0
2022-10-04 14:05:00,10.97,11.0,10.94,11.0,84242.0,10.7057,10.7349,10.6764,10.7349,84242.0
2022-10-04 14:10:00,11.0,11.01,10.96,10.97,119200.0,10.7349,10.7447,10.6959,10.7057,119200.0
2022-10-04 14:15:00,10.98,11.0,10.96,10.96,47665.0,10.7154,10.7349,10.6959,10.6959,47665.0
2022-10-04 14:20:00,10.97,11.0,10.97,11.0,32297.0,10.7057,10.7349,10.7057,10.7349,32297.0
2022-10-04 14:25:00,11.0,11.01,10.9,10.9,150162.0,10.7349,10.7447,10.6374,10.6374,150162.0
2022-10-04 14:30:00,10.9,10.97,10.9,10.95,103956.0,10.6374,10.7057,10.6374,10.6862,103956.0
2022-10-04 14:35:00,10.94,10.97,10.92,10.95,25644.0,10.6764,10.7057,10.6569,10.6862,25644.0
2022-10-04 14:40:00,10.95,10.96,10.94,10.96,41997.0,10.6862,10.6959,10.6764,10.6959,41997.0
2022-10-04 14:45:00,10.96,11.02,10.96,11.0,118729.0,10.6959,10.7545,10.6959,10.7349,118729.0
2022-10-04 14:50:00,11.0,11.04,11.0,11.03,83999.0,10.7349,10.774,10.7349,10.7642,83999.0
2022-10-04 14:55:00,11.02,11.04,11.01,11.01,107028.0,10.7545,10.774,10.7447,10.7447,107028.0
2022-10-04 15:00:00,11.01,11.05,10.99,11.02,74159.0,10.7447,10.7837,10.7252,10.7545,74159.0
2022-10-04 15:05:00,11.01,11.02,10.95,10.96,81157.0,10.7447,10.7545,10.6862,10.6959,81157.0
2022-10-04 15:10:00,10.96,10.96,10.86,10.93,139237.0,10.6959,10.6959,10.5983,10.6666,139237.0
2022-10-04 15:15:00,10.93,10.97,10.92,10.95,44175.0,10.6666,10.7057,10.6569,10.6862,44175.0
2022-10-04 15:20:00,10.96,10.96,10.89,10.94,83795.0,10.6959,10.6959,10.6276,10.6764,83795.0
2022-10-04 15:25:00,10.94,10.98,10.93,10.95,62742.0,10.6764,10.7154,10.6666,10.6862,62742.0
2022-10-04 15:30:00,10.95,10.96,10.91,10.91,93595.0,10.6862,10.6959,10.6471,10.6471,93595.0
2022-10-04 15:35:00,10.92,10.98,10.89,10.95,97863.0,10.6569,10.7154,10.6276,10.6862,97863.0
2022-10-04 15:40:00,10.94,10.96,10.92,10.94,136563.0,10.6764,10.6959,10.6569,10.6764,136563.0
2022-10-04 15:45:00,10.94,10.97,10.92,10.92,59958.0,10.6764,10.7057,10.6569,10.6569,59958.0
2022-10-04 15:50:00,10.92,11.0,10.92,10.99,266321.0,10.6569,10.7349,10.6569,10.7252,266321.0
2022-10-04 15:55:00,11.0,11.07,11.0,11.06,501071.0,10.7349,10.8033,10.7349,10.7935,501071.0
2022-10-05 09:30:00,10.51,10.71,10.43,10.63,1784884.0,10.2568,10.4519,10.1787,10.3739,1784884.0
2022-10-05 09:35:00,10.63,10.67,10.47,10.51,818064.0,10.3739,10.4129,10.2177,10.2568,818064.0
2022-10-05 09:40:00,10.51,10.52,10.43,10.48,318052.0,10.2568,10.2665,10.1787,10.2275,318052.0
2022-10-05 09:45:00,10.48,10.63,10.47,10.62,323915.0,10.2275,10.3739,10.2177,10.3641,323915.0
2022-10-05 09:50:00,10.61,10.63,10.52,10.52,264069.0,10.3543,10.3739,10.2665,10.2665,264069.0
2022-10-05 09:55:00,10.53,10.61,10.53,10.61,169943.0,10.2763,10.3543,10.2763,10.3543,169943.0
2022-10-05 10:00:00,10.6,10.63,10.3,10.35,885041.0,10.3446,10.3739,10.0518,10.1006,885041.0
2022-10-05 10:05:00,10.35,10.41,10.31,10.31,291163.0,10.1006,10.1592,10.0616,10.0616,291163.0
2022-10-05 10:10:00,10.31,10.45,10.31,10.39,133361.0,10.0616,10.1982,10.0616,10.1396,133361.0
2022-10-05 10:15:00,10.39,10.39,10.29,10.32,204874.0,10.1396,10.1396,10.0421,10.0713,204874.0
2022-10-05 10:20:00,10.33,10.4,10.3,10.34,166267.0,10.0811,10.1494,10.0518,10.0908,166267.0
2022-10-05 10:25:00,10.33,10.36,10.28,10.28,173819.0,10.0811,10.1104,10.0323,10.0323,173819.0
2022-10-05 10:30:00,10.27,10.3,10.21,10.22,171677.0,10.0225,10.0518,9.964,9.9737,171677.0
2022-10-05 10:35:00,10.23,10.32,10.23,10.32,137540.0,9.9835,10.0713,9.9835,10.0713,137540.0
2022-10-05 10:40:00,10.31,10.34,10.27,10.34,164094.0,10.0616,10.0908,10.0225,10.0908,164094.0
2022-10-05 10:45:00,10.33,10.38,10.32,10.34,140390.0,10.0811,10.1299,10.0713,10.0908,140390.0
2022-10-05 10:50:00,10.34,10.39,10.29,10.39,148611.0,10.0908,10.1396,10.0421,10.1396,148611.0
2022-10-05 10:55:00,10.39,10.39,10.31,10.34,80702.0,10.1396,10.1396,10.0616,10.0908,80702.0
2022-10-05 11:00:00,10.33,10.47,10.33,10.44,203760.0,10.0811,10.2177,10.0811,10.1884,203760.0
2022-10-05 11:05:00,10.44,10.45,10.38,10.45,130313.0,10.1884,10.1982,10.1299,10.1982,130313.0
2022-10-05 11:10:00,10.46,10.52,10.45,10.52,126809.0,10.208,10.2665,10.1982,10.2665,126809.0
2022-10-05 11:15:00,10.52,10.55,10.47,10.55,201913.0,10.2665,10.2958,10.2177,10.2958,201913.0
2022-10-05 11:20:00,10.56,10.59,10.53,10.59,74469.0,10.3055,10.3348,10.2763,10.3348,74469.0
2022-10-05 11:25:00,10.59,10.61,10.57,10.59,129025.0,10.3348,10.3543,10.3153,10.3348,129025.0
2022-10-05 11:30:00,10.6,10.63,10.59,10.63,54940.0,10.3446,10.3739,10.3348,10.3739,54940.0
2022-10-05 11:35:00,10.64,10.81,10.64,10.81,476370.0,10.3836,10.5495,10.3836,10.5495,476370.0
2022-10-05 11:40:00,10.81,10.82,10.77,10.79,180378.0,10.5495,10.5593,10.5105,10.53,180378.0
2022-10-05 11:45:00,10.79,10.83,10.74,10.74,232721.0,10.53,10.569,10.4812,10.4812,232721.0
2022-10-05 11:50:00,10.74,10.82,10.73,10.8,87870.0,10.4812,10.5593,10.4715,10.5398,87870.0
2022-10-05 11:55:00,10.81,10.84,10.79,10.81,93558.0,10.5495,10.5788,10.53,10.5495,93558.0
2022-10-05 12:00:00,10.81,10.81,10.71,10.74,162814.0,10.5495,10.5495,10.4519,10.4812,162814.0
2022-10-05 12:05:00,10.75,10.96,10.75,10.93,247002.0,10.491,10.6959,10.491,10.6666,247002.0
2022-10-05 12:10:00,10.91,11.03,10.9,10.99,250855.0,10.6471,10.7642,10.6374,10.7252,250855.0
2022-10-05 12:15:00,10.98,11.06,10.98,11.06,157810.0,10.7154,10.7935,10.7154,10.7935,157810.0
2022-10-05 12:20:00,11.06,11.06,11.02,11.05,118496.0,10.7935,10.7935,10.7545,10.7837,118496.0
2022-10-05 12:25:00,11.06,11.06,10.98,11.02,163221.0,10.7935,10.7935,10.7154,10.7545,163221.0
2022-10-05 12:30:00,11.02,11.04,10.98,10.99,76798.0,10.7545,10.774,10.7154,10.7252,76798.0
2022-10-05 12:35:00,10.98,11.02,10.95,10.99,73803.0,10.7154,10.7545,10.6862,10.7252,73803.0
2022-10-05 12:40:00,11.0,11.04,10.97,11.04,54961.0,10.7349,10.774,10.7057,10.774,54961.0
2022-10-05 12:45:00,11.03,11.14,11.01,11.14,180793.0,10.7642,10.8716,10.7447,10.8716,180793.0
2022-10-05 12:50:00,11.14,11.19,11.12,11.17,142442.0,10.8716,10.9204,10.8521,10.9008,142442.0
2022-10-05 12:55:00,11.17,11.2,11.11,11.12,110610.0,10.9008,10.9301,10.8423,10.8521,110610.0
2022-10-05 13:00:00,11.11,11.16,11.11,11.15,66390.0,10.8423,10.8911,10.8423,10.8813,66390.0
2022-10-05 13:05:00,11.16,11.26,11.16,11.21,204838.0,10.8911,10.9887,10.8911,10.9399,204838.0
2022-10-05 13:10:00,11.22,11.28,11.22,11.28,114292.0,10.9496,11.0082,10.9496,11.0082,114292.0
2022-10-05 13:15:00,11.29,11.34,11.28,11.34,173356.0,11.018,11.0668,11.0082,11.0668,173356.0
2022-10-05 13:20:00,11.34,11.42,11.34,11.36,157615.0,11.0668,11.1448,11.0668,11.0863,157615.0
2022-10-05 13:25:00,11.36,11.38,11.3,11.3,231643.0,11.0863,11.1058,11.0277,11.0277,231643.0
2022-10-05 13:30:00,11.3,11.32,11.27,11.27,151516.0,11.0277,11.0472,10.9984,10.9984,151516.0
2022-10-05 13:35:00,11.28,11.35,11.25,11.35,100637.0,11.0082,11.0765,10.9789,11.0765,100637.0
2022-10-05 13:40:00,11.35,11.35,11.27,11.29,94026.0,11.0765,11.0765,10.9984,11.018,94026.0
2022-10-05 13:45:00,11.29,11.35,11.27,11.32,72919.0,11.018,11.0765,10.9984,11.0472,72919.0
2022-10-05 13:50:00,11.32,11.33,11.26,11.28,100594.0,11.0472,11.057,10.9887,11.0082,100594.0
2022-10-05 13:55:00,11.28,11.29,11.22,11.22,65834.0,11.0082,11.018,10.9496,10.9496,65834.0
2022-10-05 14:00:00,11.22,11.28,11.21,11.27,84966.0,10.9496,11.0082,10.9399,10.9984,84966.0
2022-10-05 14:05:00,11.28,11.3,11.25,11.25,43071.0,11.0082,11.0277,10.9789,10.9789,43071.0
2022-10-05 14:10:00,11.25,11.32,11.25,11.3,98601.0,10.9789,11.0472,10.9789,11.0277,98601.0
2022-10-05 14:15:00,11.29,11.32,11.25,11.31,85150.0,11.018,11.0472,10.9789,11.0375,85150.0
2022-10-05 14:20:00,11.3,11.31,11.28,11.31,58435.0,11.0277,11.0375,11.0082,11.0375,58435.0
2022-10-05 14:25:00,11.31,11.31,11.24,11.3,57953.0,11.0375,11.0375,10.9692,11.0277,57953.0
2022-10-05 14:30:00,11.31,11.33,11.26,11.26,80086.0,11.0375,11.057,10.9887,10.9887,80086.0
2022-10-05 14:35:00,11.27,11.36,11.27,11.33,80535.0,10.9984,11.0863,10.9984,11.057,80535.0
2022-10-05 14:40:00,11.32,11.35,11.31,11.35,67872.0,11.0472,11.0765,11.0375,11.0765,67872.0
2022-10-05 14:45:00,11.35,11.39,11.33,11.33,94769.0,11.0765,11.1155,11.057,11.057,94769.0
2022-10-05 14:50:00,11.34,11.38,11.3,11.35,72474.0,11.0668,11.1058,11.0277,11.0765,72474.0
2022-10-05 14:55:00,11.35,11.46,11.35,11.46,97288.0,11.0765,11.1839,11.0765,11.1839,97288.0
2022-10-05 15:00:00,11.46,11.55,11.46,11.52,337150.0,11.1839,11.2717,11.1839,11.2424,337150.0
2022-10-05 15:05:00,11.52,11.54,11.49,11.53,121069.0,11.2424,11.2619,11.2131,11.2522,121069.0
2022-10-05 15:10:00,11.53,11.6,11.5,11.6,541427.0,11.2522,11.3205,11.2229,11.3205,541427.0
2022-10-05 15:15:00,11.6,11.66,11.57,11.63,207585.0,11.3205,11.379,11.2912,11.3498,207585.0
2022-10-05 15:20:00,11.63,11.63,11.56,11.59,169073.0,11.3498,11.3498,11.2815,11.3107,169073.0
2022-10-05 15:25:00,11.59,11.59,11.52,11.52,117420.0,11.3107,11.3107,11.2424,11.2424,117420.0
2022-10-05 15:30:00,11.52,11.56,11.51,11.51,133029.0,11.2424,11.2815,11.2327,11.2327,133029.0
2022-10-05 15:35:00,11.51,11.56,11.49,11.54,111554.0,11.2327,11.2815,11.2131,11.2619,111554.0
2022-10-05 15:40:00,11.55,11.55,11.5,11.54,92274.0,11.2717,11.2717,11.2229,11.2619,92274.0
2022-10-05 15:45:00,11.54,11.57,11.48,11.49,104995.0,11.2619,11.2912,11.2034,11.2131,104995.0
2022-10-05 15:50:00,11.5,11.53,11.34,11.36,264669.0,11.2229,11.2522,11.0668,11.0863,264669.0
2022-10-05 15:55:00,11.36,11.42,11.31,11.38,449605.0,11.0863,11.1448,11.0375,11.1058,449605.0
2022-10-06 09:30:00,11.3,11.64,11.28,11.57,1116947.0,11.0277,11.3595,11.0082,11.2912,1116947.0
2022-10-06 09:35:00,11.57,11.74,11.5,11.74,609626.0,11.2912,11.4571,11.2229,11.4571,609626.0
2022-10-06 09:40:00,11.74,11.91,11.73,11.88,764592.0,11.4571,11.623,11.4474,11.5937,764592.0
2022-10-06 09:45:00,11.88,11.92,11.68,11.7,647139.0,11.5937,11.6328,11.3986,11.4181,647139.0
2022-10-06 09:50:00,11.71,11.86,11.69,11.83,370946.0,11.4278,11.5742,11.4083,11.5449,370946.0
2022-10-06 09:55:00,11.82,11.82,11.59,11.63,706092.0,11.5352,11.5352,11.3107,11.3498,706092.0
2022-10-06 10:00:00,11.64,11.65,11.32,11.36,775619.0,11.3595,11.3693,11.0472,11.0863,775619.0
2022-10-06 10:05:00,11.35,11.35,11.21,11.29,1153265.0,11.0765,11.0765,10.9399,11.018,1153265.0
2022-10-06 10:10:00,11.27,11.29,11.16,11.2,386610.0,10.9984,11.018,10.8911,10.9301,386610.0
2022-10-06 10:15:00,11.21,11.29,11.15,11.17,277594.0,10.9399,11.018,10.8813,10.9008,277594.0
2022-10-06 10:20:00,11.18,11.19,11.08,11.12,296163.0,10.9106,10.9204,10.813,10.8521,296163.0
2022-10-06 10:25:00,11.12,11.2,11.05,11.07,386511.0,10.8521,10.9301,10.7837,10.8033,386511.0
2022-10-06 10:30:00,11.06,11.18,11.05,11.1,244382.0,10.7935,10.9106,10.7837,10.8325,244382.0
2022-10-06 10:35:00,11.08,11.25,11.08,11.21,430401.0,10.813,10.9789,10.813,10.9399,430401.0
2022-10-06 10:40:00,11.2,11.32,11.2,11.27,407987.0,10.9301,11.0472,10.9301,10.9984,407987.0
2022-10-06 10:45:00,11.27,11.4,11.21,11.4,201256.0,10.9984,11.1253,10.9399,11.1253,201256.0
2022-10-06 10:50:00,11.39,11.41,11.33,11.4,408997.0,11.1155,11.1351,11.057,11.1253,408997.0
2022-10-06 10:55:00,11.4,11.52,11.37,11.51,216039.0,11.1253,11.2424,11.096,11.2327,216039.0
2022-10-06 11:00:00,11.52,11.53,11.37,11.38,399481.0,11.2424,11.2522,11.096,11.1058,399481.0
2022-10-06 11:05:00,11.4,11.47,11.37,11.42,237266.0,11.1253,11.1936,11.096,11.1448,237266.0
2022-10-06 11:10:00,11.44,11.44,11.3,11.31,218283.0,11.1643,11.1643,11.0277,11.0375,218283.0
2022-10-06 11:15:00,11.3,11.48,11.3,11.47,230368.0,11.0277,11.2034,11.0277,11.1936,230368.0
2022-10-06 11:20:00,11.48,11.57,11.45,11.56,302729.0,11.2034,11.2912,11.1741,11.2815,302729.0
2022-10-06 11:25:00,11.56,11.56,11.47,11.54,167825.0,11.2815,11.2815,11.1936,11.2619,167825.0
2022-10-06 11:30:00,11.55,11.55,11.43,11.43,169214.0,11.2717,11.2717,11.1546,11.1546,169214.0
2022-10-06 11:35:00,11.43,11.48,11.38,11.38,103934.0,11.1546,11.2034,11.1058,11.1058,103934.0
2022-10-06 11:40:00,11.38,11.44,11.36,11.41,244032.0,11.1058,11.1643,11.0863,11.1351,244032.0
2022-10-06 11:45:00,11.41,11.54,11.41,11.53,152485.0,11.1351,11.2619,11.1351,11.2522,152485.0
2022-10-06 11:50:00,11.53,11.64,11.51,11.54,361978.0,11.2522,11.3595,11.2327,11.2619,361978.0
2022-10-06 11:55:00,11.55,11.55,11.31,11.32,242889.0,11.2717,11.2717,11.0375,11.0472,242889.0
2022-10-06 12:00:00,11.31,11.32,11.24,11.26,169280.0,11.0375,11.0472,10.9692,10.9887,169280.0
2022-10-06 12:05:00,11.26,11.28,11.23,11.25,91877.0,10.9887,11.0082,10.9594,10.9789,91877.0
2022-10-06 12:10:00,11.26,11.29,11.26,11.29,49576.0,10.9887,11.018,10.9887,11.018,49576.0
2022-10-06 12:15:00,11.3,11.31,11.26,11.29,107732.0,11.0277,11.0375,10.9887,11.018,107732.0
2022-10-06 12:20:00,11.31,11.37,11.29,11.35,95315.0,11.0375,11.096,11.018,11.0765,95315.0
2022-10-06 12:25:00,11.35,11.41,11.35,11.4,108872.0,11.0765,11.1351,11.0765,11.1253,108872.0
2022-10-06 12:30:00,11.4,11.42,11.31,11.41,99821.0,11.1253,11.1448,11.0375,11.1351,99821.0
2022-10-06 12:35:00,11.41,11.45,11.38,11.45,92212.0,11.1351,11.1741,11.1058,11.1741,92212.0
2022-10-06 12:40:00,11.44,11.5,11.43,11.5,80277.0,11.1643,11.2229,11.1546,11.2229,80277.0
2022-10-06 12:45:00,11.5,11.55,11.47,11.51,133981.0,11.2229,11.2717,11.1936,11.2327,133981.0
2022-10-06 12:50:00,11.51,11.51,11.46,11.48,169151.0,11.2327,11.2327,11.1839,11.2034,169151.0
2022-10-06 12:55:00,11.48,11.51,11.44,11.44,72181.0,11.2034,11.2327,11.1643,11.1643,72181.0
2022-10-06 13:00:00,11.45,11.48,11.39,11.42,74666.0,11.1741,11.2034,11.1155,11.1448,74666.0
2022-10-06 13:05:00,11.43,11.45,11.39,11.4,63277.0,11.1546,11.1741,11.1155,11.1253,63277.0
2022-10-06 13:10:00,11.39,11.52,11.39,11.52,120931.0,11.1155,11.2424,11.1155,11.2424,120931.0
2022-10-06 13:15:00,11.52,11.53,11.47,11.49,58930.0,11.2424,11.2522,11.1936,11.2131,58930.0
2022-10-06 13:20:00,11.5,11.55,11.48,11.49,236355.0,11.2229,11.2717,11.2034,11.2131,236355.0
2022-10-06 13:25:00,11.49,11.55,11.46,11.54,152411.0,11.2131,11.2717,11.1839,11.2619,152411.0
2022-10-06 13:30:00,11.54,11.54,11.45,11.49,78900.0,11.2619,11.2619,11.1741,11.2131,78900.0
2022-10-06 13:35:00,11.49,11.49,11.44,11.46,44058.0,11.2131,11.2131,11.1643,11.1839,44058.0
2022-10-06 13:40:00,11.46,11.53,11.46,11.53,13494.0,11.1839,11.2522,11.1839,11.2522,13494.0
2022-10-06 13:45:00,11.52,11.53,11.49,11.53,27132.0,11.2424,11.2522,11.2131,11.2522,27132.0
2022-10-06 13:50:00,11.53,11.54,11.46,11.48,32464.0,11.2522,11.2619,11.1839,11.2034,32464.0
2022-10-06 13:55:00,11.49,11.53,11.46,11.47,62463.0,11.2131,11.2522,11.1839,11.1936,62463.0
2022-10-06 14:00:00,11.47,11.47,11.36,11.36,130440.0,11.1936,11.1936,11.0863,11.0863,130440.0
2022-10-06 14:05:00,11.36,11.36,11.29,11.32,139467.0,11.0863,11.0863,11.018,11.0472,139467.0
2022-10-06 14:10:00,11.32,11.33,11.28,11.31,73172.0,11.0472,11.057,11.0082,11.0375,73172.0
2022-10-06 14:15:00,11.31,11.31,11.25,11.29,118640.0,11.0375,11.0375,10.9789,11.018,118640.0
2022-10-06 14:20:00,11.28,11.32,11.28,11.31,152989.0,11.0082,11.0472,11.0082,11.0375,152989.0
2022-10-06 14:25:00,11.31,11.34,11.29,11.3,55011.0,11.0375,11.0668,11.018,11.0277,55011.0
2022-10-06 14:30:00,11.3,11.36,11.22,11.24,152408.0,11.0277,11.0863,10.9496,10.9692,152408.0
2022-10-06 14:35:00,11.24,11.32,11.24,11.27,134773.0,10.9692,11.0472,10.9692,10.9984,134773.0
2022-10-06 14:40:00,11.26,11.29,11.25,11.25,12888.0,10.9887,11.018,10.9789,10.9789,12888.0
2022-10-06 14:45:00,11.24,11.25,11.18,11.18,181026.0,10.9692,10.9789,10.9106,10.9106,181026.0
2022-10-06 14:50:00,11.17,11.2,11.12,11.19,386108.0,10.9008,10.9301,10.8521,10.9204,386108.0
2022-10-06 14:55:00,11.19,11.24,11.19,11.22,89054.0,10.9204,10.9692,10.9204,10.9496,89054.0
2022-10-06 15:00:00,11.22,11.25,11.17,11.24,86084.0,10.9496,10.9789,10.9008,10.9692,86084.0
2022-10-06 15:05:00,11.24,11.24,11.16,11.2,29154.0,10.9692,10.9692,10.8911,10.9301,29154.0
2022-10-06 15:10:00,11.2,11.23,11.13,11.23,97565.0,10.9301,10.9594,10.8618,10.9594,97565.0
2022-10-06 15:15:00,11.23,11.25,11.17,11.22,112295.0,10.9594,10.9789,10.9008,10.9496,112295.0
2022-10-06 15:20:00,11.22,11.29,11.2,11.24,124139.0,10.9496,11.018,10.9301,10.9692,124139.0
2022-10-06 15:25:00,11.24,11.3,11.22,11.29,77862.0,10.9692,11.0277,10.9496,11.018,77862.0
2022-10-06 15:30:00,11.29,11.31,11.24,11.24,75086.0,11.018,11.0375,10.9692,10.9692,75086.0
2022-10-06 15:35:00,11.24,11.28,11.23,11.25,57449.0,10.9692,11.0082,10.9594,10.9789,57449.0
2022-10-06 15:40:00,11.25,11.28,11.24,11.24,62455.0,10.9789,11.0082,10.9692,10.9692,62455.0
2022-10-06 15:45:00,11.23,11.26,11.16,11.18,154762.0,10.9594,10.9887,10.8911,10.9106,154762.0
2022-10-06 15:50:00,11.17,11.22,11.16,11.16,135929.0,10.9008,10.9496,10.8911,10.8911,135929.0
2022-10-06 15:55:00,11.17,11.22,11.12,11.16,591141.0,10.9008,10.9496,10.8521,10.8911,591141.0
2022-10-07 09:30:00,10.21,10.28,9.95,10.17,2380419.0,9.964,10.0323,9.7102,9.9249,2380419.0
2022-10-07 09:35:00,10.15,10.21,10.04,10.16,545809.0,9.9054,9.964,9.7981,9.9152,545809.0
2022-10-07 09:40:00,10.15,10.24,10.02,10.03,455667.0,9.9054,9.9933,9.7786,9.7883,455667.0
2022-10-07 09:45:00,10.02,10.05,9.88,9.89,498305.0,9.7786,9.8078,9.6419,9.6517,498305.0
2022-10-07 09:50:00,9.88,9.94,9.85,9.91,297451.0,9.6419,9.7005,9.6127,9.6712,297451.0
2022-10-07 09:55:00,9.91,9.91,9.75,9.75,381328.0,9.6712,9.6712,9.5151,9.5151,381328.0
2022-10-07 10:00:00,9.75,9.81,9.7,9.71,317475.0,9.5151,9.5736,9.4663,9.476,317475.0
2022-10-07 10:05:00,9.71,9.88,9.71,9.81,334594.0,9.476,9.6419,9.476,9.5736,334594.0
2022-10-07 10:10:00,9.8,9.85,9.78,9.79,285199.0,9.5639,9.6127,9.5443,9.5541,285199.0
2022-10-07 10:15:00,9.8,10.01,9.79,9.99,374555.0,9.5639,9.7688,9.5541,9.7493,374555.0
2022-10-07 10:20:00,9.99,10.04,9.91,9.95,179128.0,9.7493,9.7981,9.6712,9.7102,179128.0
2022-10-07 10:25:00,9.95,9.99,9.88,9.88,157967.0,9.7102,9.7493,9.6419,9.6419,157967.0
2022-10-07 10:30:00,9.89,9.94,9.82,9.82,203528.0,9.6517,9.7005,9.5834,9.5834,203528.0
2022-10-07 10:35:00,9.81,9.81,9.74,9.74,240530.0,9.5736,9.5736,9.5053,9.5053,240530.0
2022-10-07 10:40:00,9.74,9.81,9.74,9.8,188500.0,9.5053,9.5736,9.5053,9.5639,188500.0
2022-10-07 10:45:00,9.8,9.89,9.8,9.84,183389.0,9.5639,9.6517,9.5639,9.6029,183389.0
2022-10-07 10:50:00,9.84,9.85,9.76,9.82,162783.0,9.6029,9.6127,9.5248,9.5834,162783.0
2022-10-07 10:55:00,9.82,9.87,9.76,9.77,147843.0,9.5834,9.6322,9.5248,9.5346,147843.0
2022-10-07 11:00:00,9.77,9.82,9.76,9.77,165469.0,9.5346,9.5834,9.5248,9.5346,165469.0
2022-10-07 11:05:00,9.78,9.78,9.7,9.71,324441.0,9.5443,9.5443,9.4663,9.476,324441.0
2022-10-07 11:10:00,9.7,9.73,9.61,9.64,441639.0,9.4663,9.4955,9.3784,9.4077,441639.0
2022-10-07 11:15:00,9.65,9.67,9.52,9.52,555935.0,9.4175,9.437,9.2906,9.2906,555935.0
2022-10-07 11:20:00,9.51,9.52,9.49,9.49,416084.0,9.2808,9.2906,9.2613,9.2613,416084.0
2022-10-07 11:25:00,9.49,9.57,9.48,9.56,381024.0,9.2613,9.3394,9.2516,9.3296,381024.0
2022-10-07 11:30:00,9.57,9.61,9.48,9.48,348269.0,9.3394,9.3784,9.2516,9.2516,348269.0
2022-10-07 11:35:00,9.48,9.53,9.45,9.48,306994.0,9.2516,9.3004,9.2223,9.2516,306994.0
2022-10-07 11:40:00,9.48,9.51,9.35,9.38,322815.0,9.2516,9.2808,9.1247,9.154,322815.0
2022-10-07 11:45:00,9.37,9.41,9.36,9.39,227473.0,9.1442,9.1833,9.1345,9.1637,227473.0
2022-10-07 11:50:00,9.38,9.46,9.38,9.43,146868.0,9.154,9.2321,9.154,9.2028,146868.0
2022-10-07 11:55:00,9.43,9.53,9.43,9.5,127796.0,9.2028,9.3004,9.2028,9.2711,127796.0
2022-10-07 12:00:00,9.51,9.53,9.46,9.51,66052.0,9.2808,9.3004,9.2321,9.2808,66052.0
2022-10-07 12:05:00,9.52,9.54,9.47,9.52,62952.0,9.2906,9.3101,9.2418,9.2906,62952.0
2022-10-07 12:10:00,9.53,9.57,9.49,9.5,89573.0,9.3004,9.3394,9.2613,9.2711,89573.0
2022-10-07 12:15:00,9.5,9.5,9.46,9.5,106882.0,9.2711,9.2711,9.2321,9.2711,106882.0
2022-10-07 12:20:00,9.48,9.49,9.41,9.41,110250.0,9.2516,9.2613,9.1833,9.1833,110250.0
2022-10-07 12:25:00,9.41,9.44,9.4,9.41,131774.0,9.1833,9.2125,9.1735,9.1833,131774.0
2022-10-07 12:30:00,9.41,9.41,9.36,9.37,149775.0,9.1833,9.1833,9.1345,9.1442,149775.0
2022-10-07 12:35:00,9.37,9.41,9.36,9.41,172713.0,9.1442,9.1833,9.1345,9.1833,172713.0
2022-10-07 12:40:00,9.42,9.42,9.33,9.34,230242.0,9.193,9.193,9.1052,9.1149,230242.0
2022-10-07 12:45:00,9.34,9.34,9.3,9.32,173292.0,9.1149,9.1149,9.0759,9.0954,173292.0
2022-10-07 12:50:00,9.32,9.38,9.32,9.35,132347.0,9.0954,9.154,9.0954,9.1247,132347.0
2022-10-07 12:55:00,9.35,9.41,9.35,9.41,70864.0,9.1247,9.1833,9.1247,9.1833,70864.0
2022-10-07 13:00:00,9.41,9.41,9.32,9.34,89520.0,9.1833,9.1833,9.0954,9.1149,89520.0
2022-10-07 13:05:00,9.34,9.35,9.28,9.28,199461.0,9.1149,9.1247,9.0564,9.0564,199461.0
2022-10-07 13:10:00,9.27,9.36,9.27,9.36,162269.0,9.0466,9.1345,9.0466,9.1345,162269.0
2022-10-07 13:15:00,9.37,9.43,9.36,9.39,300481.0,9.1442,9.2028,9.1345,9.1637,300481.0
2022-10-07 13:20:00,9.4,9.4,9.31,9.31,83623.0,9.1735,9.1735,9.0857,9.0857,83623.0
2022-10-07 13:25:00,9.31,9.35,9.3,9.3,42972.0,9.0857,9.1247,9.0759,9.0759,42972.0
2022-10-07 13:30:00,9.3,9.34,9.29,9.32,93620.0,9.0759,9.1149,9.0661,9.0954,93620.0
2022-10-07 13:35:00,9.33,9.36,9.32,9.32,41219.0,9.1052,9.1345,9.0954,9.0954,41219.0
2022-10-07 13:40:00,9.33,9.37,9.32,9.34,47042.0,9.1052,9.1442,9.0954,9.1149,47042.0
2022-10-07 13:45:00,9.33,9.36,9.3,9.3,57702.0,9.1052,9.1345,9.0759,9.0759,57702.0
2022-10-07 13:50:00,9.3,9.31,9.28,9.29,76135.0,9.0759,9.0857,9.0564,9.0661,76135.0
2022-10-07 13:55:00,9.29,9.3,9.23,9.24,156804.0,9.0661,9.0759,9.0076,9.0174,156804.0
2022-10-07 14:00:00,9.24,9.24,9.22,9.23,88111.0,9.0174,9.0174,8.9978,9.0076,88111.0
2022-10-07 14:05:00,9.23,9.24,9.2,9.2,370166.0,9.0076,9.0174,8.9783,8.9783,370166.0
2022-10-07 14:10:00,9.2,9.21,9.16,9.2,174291.0,8.9783,8.9881,8.9393,8.9783,174291.0
2022-10-07 14:15:00,9.2,9.21,9.17,9.17,93406.0,8.9783,8.9881,8.949,8.949,93406.0
2022-10-07 14:20:00,9.17,9.17,9.12,9.12,149446.0,8.949,8.949,8.9002,8.9002,149446.0
2022-10-07 14:25:00,9.12,9.15,9.11,9.12,118365.0,8.9002,8.9295,8.8905,8.9002,118365.0
2022-10-07 14:30:00,9.12,9.15,9.12,9.15,147538.0,8.9002,8.9295,8.9002,8.9295,147538.0
2022-10-07 14:35:00,9.16,9.2,9.14,9.16,58329.0,8.9393,8.9783,8.9198,8.9393,58329.0
2022-10-07 14:40:00,9.16,9.2,9.13,9.13,74846.0,8.9393,8.9783,8.91,8.91,74846.0
2022-10-07 14:45:00,9.14,9.14,9.12,9.13,47475.0,8.9198,8.9198,8.9002,8.91,47475.0
2022-10-07 14:50:00,9.14,9.14,9.1,9.12,57226.0,8.9198,8.9198,8.8807,8.9002,57226.0
2022-10-07 14:55:00,9.11,9.14,9.11,9.14,235331.0,8.8905,8.9198,8.8905,8.9198,235331.0
2022-10-07 15:00:00,9.14,9.29,9.14,9.29,230115.0,8.9198,9.0661,8.9198,9.0661,230115.0
2022-10-07 15:05:00,9.29,9.29,9.21,9.23,128650.0,9.0661,9.0661,8.9881,9.0076,128650.0
2022-10-07 15:10:00,9.23,9.26,9.18,9.19,137829.0,9.0076,9.0369,8.9588,8.9686,137829.0
2022-10-07 15:15:00,9.19,9.22,9.18,9.18,165607.0,8.9686,8.9978,8.9588,8.9588,165607.0
2022-10-07 15:20:00,9.19,9.21,9.15,9.16,126178.0,8.9686,8.9881,8.9295,8.9393,126178.0
2022-10-07 15:25:00,9.17,9.18,9.1,9.12,117635.0,8.949,8.9588,8.8807,8.9002,117635.0
2022-10-07 15:30:00,9.12,9.12,9.0,9.01,409046.0,8.9002,8.9002,8.7831,8.7929,409046.0
2022-10-07 15:35:00,9.01,9.11,9.0,9.11,416746.0,8.7929,8.8905,8.7831,8.8905,416746.0
2022-10-07 15:40:00,9.11,9.15,9.06,9.13,200724.0,8.8905,8.9295,8.8417,8.91,200724.0
2022-10-07 15:45:00,9.12,9.12,9.08,9.11,158644.0,8.9002,8.9002,8.8612,8.8905,158644.0
2022-10-07 15:50:00,9.11,9.2,9.1,9.11,305750.0,8.8905,8.9783,8.8807,8.8905,305750.0
2022-10-07 15:55:00,9.11,9.18,9.09,9.16,879398.0,8.8905,8.9588,8.871,8.9393,879398.0
2022-10-10 09:30:00,9.07,9.08,8.75,8.75,1102106.0,8.8515,8.8612,8.5392,8.5392,1102106.0
2022-10-10 09:35:00,8.76,8.81,8.62,8.62,691186.0,8.5489,8.5977,8.4123,8.4123,691186.0
2022-10-10 09:40:00,8.63,8.63,8.51,8.51,570381.0,8.4221,8.4221,8.3049,8.3049,570381.0
2022-10-10 09:45:00,8.51,8.62,8.48,8.51,889332.0,8.3049,8.4123,8.2757,8.3049,889332.0
2022-10-10 09:50:00,8.51,8.57,8.37,8.37,864842.0,8.3049,8.3635,8.1683,8.1683,864842.0
2022-10-10 09:55:00,8.37,8.41,8.29,8.3,620335.0,8.1683,8.2074,8.0902,8.1,620335.0
2022-10-10 10:00:00,8.3,8.32,8.18,8.19,744538.0,8.1,8.1195,7.9829,7.9927,744538.0
2022-10-10 10:05:00,8.19,8.32,8.18,8.19,454997.0,7.9927,8.1195,7.9829,7.9927,454997.0
2022-10-10 10:10:00,8.19,8.25,8.18,8.19,486961.0,7.9927,8.0512,7.9829,7.9927,486961.0
2022-10-10 10:15:00,8.18,8.29,8.17,8.23,356939.0,7.9829,8.0902,7.9731,8.0317,356939.0
2022-10-10 10:20:00,8.26,8.28,8.22,8.22,372704.0,8.061,8.0805,8.0219,8.0219,372704.0
2022-10-10 10:25:00,8.22,8.35,8.18,8.28,585739.0,8.0219,8.1488,7.9829,8.0805,585739.0
2022-10-10 10:30:00,8.25,8.3,8.14,8.15,625115.0,8.0512,8.1,7.9439,7.9536,625115.0
2022-10-10 10:35:00,8.14,8.15,7.99,7.99,943124.0,7.9439,7.9536,7.7975,7.7975,943124.0
2022-10-10 10:40:00,7.99,8.02,7.96,8.0,611544.0,7.7975,7.8268,7.7682,7.8072,611544.0
2022-10-10 10:45:00,8.0,8.05,7.96,8.0,378057.0,7.8072,7.856,7.7682,7.8072,378057.0
2022-10-10 10:50:00,7.99,7.99,7.86,7.89,462964.0,7.7975,7.7975,7.6706,7.6999,462964.0
2022-10-10 10:55:00,7.88,7.93,7.86,7.92,251326.0,7.6901,7.7389,7.6706,7.7292,251326.0
2022-10-10 11:00:00,7.91,7.92,7.86,7.87,179046.0,7.7194,7.7292,7.6706,7.6804,179046.0
2022-10-10 11:05:00,7.87,7.97,7.87,7.96,161415.0,7.6804,7.778,7.6804,7.7682,161415.0
2022-10-10 11:10:00,7.96,8.01,7.95,8.0,311069.0,7.7682,7.817,7.7584,7.8072,311069.0
2022-10-10 11:15:00,8.0,8.03,7.96,7.98,250704.0,7.8072,7.8365,7.7682,7.7877,250704.0
2022-10-10 11:20:00,7.97,8.16,7.97,8.11,406777.0,7.778,7.9634,7.778,7.9146,406777.0
2022-10-10 11:25:00,8.11,8.11,8.06,8.09,185316.0,7.9146,7.9146,7.8658,7.8951,185316.0
2022-10-10 11:30:00,8.09,8.1,8.06,8.1,262855.0,7.8951,7.9048,7.8658,7.9048,262855.0
2022-10-10 11:35:00,8.11,8.11,8.03,8.03,147863.0,7.9146,7.9146,7.8365,7.8365,147863.0
2022-10-10 11:40:00,8.03,8.09,7.98,8.09,217570.0,7.8365,7.8951,7.7877,7.8951,217570.0
2022-10-10 11:45:00,8.09,8.17,8.08,8.17,160919.0,7.8951,7.9731,7.8853,7.9731,160919.0
2022-10-10 11:50:00,8.17,8.28,8.17,8.21,310679.0,7.9731,8.0805,7.9731,8.0122,310679.0
2022-10-10 11:55:00,8.21,8.27,8.19,8.19,198541.0,8.0122,8.0707,7.9927,7.9927,198541.0
2022-10-10 12:00:00,8.18,8.18,8.12,8.14,138530.0,7.9829,7.9829,7.9243,7.9439,138530.0
2022-10-10 12:05:00,8.16,8.16,8.06,8.06,168568.0,7.9634,7.9634,7.8658,7.8658,168568.0
2022-10-10 12:10:00,8.07,8.1,8.06,8.1,108562.0,7.8755,7.9048,7.8658,7.9048,108562.0
2022-10-10 12:15:00,8.1,8.12,8.06,8.06,114982.0,7.9048,7.9243,7.8658,7.8658,114982.0
2022-10-10 12:20:00,8.05,8.05,7.96,7.97,222629.0,7.856,7.856,7.7682,7.778,222629.0
2022-10-10 12:25:00,7.97,7.97,7.92,7.93,193908.0,7.778,7.778,7.7292,7.7389,193908.0
2022-10-10 12:30:00,7.93,7.95,7.93,7.94,83094.0,7.7389,7.7584,7.7389,7.7487,83094.0
2022-10-10 12:35:00,7.95,7.97,7.93,7.97,105329.0,7.7584,7.778,7.7389,7.778,105329.0
2022-10-10 12:40:00,7.98,7.99,7.96,7.98,124779.0,7.7877,7.7975,7.7682,7.7877,124779.0
2022-10-10 12:45:00,7.98,8.02,7.98,7.99,145371.0,7.7877,7.8268,7.7877,7.7975,145371.0
2022-10-10 12:50:00,7.99,8.02,7.97,8.02,53030.0,7.7975,7.8268,7.778,7.8268,53030.0
2022-10-10 12:55:00,8.03,8.07,8.01,8.01,82467.0,7.8365,7.8755,7.817,7.817,82467.0
2022-10-10 13:00:00,8.0,8.0,7.93,7.93,155564.0,7.8072,7.8072,7.7389,7.7389,155564.0
2022-10-10 13:05:00,7.93,7.94,7.91,7.92,128794.0,7.7389,7.7487,7.7194,7.7292,128794.0
2022-10-10 13:10:00,7.91,8.05,7.9,8.02,292382.0,7.7194,7.856,7.7096,7.8268,292382.0
2022-10-10 13:15:00,8.03,8.05,7.97,8.01,106740.0,7.8365,7.856,7.778,7.817,106740.0
2022-10-10 13:20:00,8.01,8.05,8.0,8.0,82270.0,7.817,7.856,7.8072,7.8072,82270.0
2022-10-10 13:25:00,8.0,8.05,8.0,8.05,44939.0,7.8072,7.856,7.8072,7.856,44939.0
2022-10-10 13:30:00,8.05,8.15,8.05,8.1,183345.0,7.856,7.9536,7.856,7.9048,183345.0
2022-10-10 13:35:00,8.11,8.18,8.11,8.17,137949.0,7.9146,7.9829,7.9146,7.9731,137949.0
2022-10-10 13:40:00,8.18,8.18,8.12,8.12,45243.0,7.9829,7.9829,7.9243,7.9243,45243.0
2022-10-10 13:45:00,8.11,8.39,8.11,8.37,500421.0,7.9146,8.1878,7.9146,8.1683,500421.0
2022-10-10 13:50:00,8.36,8.47,8.36,8.44,416907.0,8.1586,8.2659,8.1586,8.2366,416907.0
2022-10-10 13:55:00,8.44,8.44,8.34,8.35,467990.0,8.2366,8.2366,8.139,8.1488,467990.0
2022-10-10 14:00:00,8.35,8.35,8.28,8.28,152548.0,8.1488,8.1488,8.0805,8.0805,152548.0
2022-10-10 14:05:00,8.28,8.28,8.2,8.21,228172.0,8.0805,8.0805,8.0024,8.0122,228172.0
2022-10-10 14:10:00,8.21,8.23,8.16,8.18,221198.0,8.0122,8.0317,7.9634,7.9829,221198.0
2022-10-10 14:15:00,8.17,8.17,8.13,8.14,166736.0,7.9731,7.9731,7.9341,7.9439,166736.0
2022-10-10 14:20:00,8.14,8.18,8.1,8.14,197717.0,7.9439,7.9829,7.9048,7.9439,197717.0
2022-10-10 14:25:00,8.13,8.2,8.13,8.18,164707.0,7.9341,8.0024,7.9341,7.9829,164707.0
2022-10-10 14:30:00,8.17,8.27,8.15,8.24,127355.0,7.9731,8.0707,7.9536,8.0415,127355.0
2022-10-10 14:35:00,8.24,8.29,8.23,8.29,145709.0,8.0415,8.0902,8.0317,8.0902,145709.0
2022-10-10 14:40:00,8.3,8.31,8.21,8.23,78104.0,8.1,8.1098,8.0122,8.0317,78104.0
2022-10-10 14:45:00,8.23,8.23,8.17,8.2,73412.0,8.0317,8.0317,7.9731,8.0024,73412.0
2022-10-10 14:50:00,8.2,8.26,8.19,8.26,99874.0,8.0024,8.061,7.9927,8.061,99874.0
2022-10-10 14:55:00,8.26,8.26,8.19,8.23,129111.0,8.061,8.061,7.9927,8.0317,129111.0
2022-10-10 15:00:00,8.24,8.29,8.2,8.21,109082.0,8.0415,8.0902,8.0024,8.0122,109082.0
2022-10-10 15:05:00,8.22,8.26,8.2,8.24,49161.0,8.0219,8.061,8.0024,8.0415,49161.0
2022-10-10 15:10:00,8.24,8.3,8.23,8.3,95481.0,8.0415,8.1,8.0317,8.1,95481.0
2022-10-10 15:15:00,8.3,8.4,8.3,8.4,358766.0,8.1,8.1976,8.1,8.1976,358766.0
2022-10-10 15:20:00,8.41,8.43,8.36,8.38,250877.0,8.2074,8.2269,8.1586,8.1781,250877.0
2022-10-10 15:25:00,8.38,8.38,8.26,8.28,278816.0,8.1781,8.1781,8.061,8.0805,278816.0
2022-10-10 15:30:00,8.28,8.32,8.24,8.3,122978.0,8.0805,8.1195,8.0415,8.1,122978.0
2022-10-10 15:35:00,8.3,8.41,8.29,8.35,153144.0,8.1,8.2074,8.0902,8.1488,153144.0
2022-10-10 15:40:00,8.36,8.36,8.3,8.34,124238.0,8.1586,8.1586,8.1,8.139,124238.0
2022-10-10 15:45:00,8.33,8.39,8.33,8.38,96466.0,8.1293,8.1878,8.1293,8.1781,96466.0
2022-10-10 15:50:00,8.38,8.4,8.29,8.33,452952.0,8.1781,8.1976,8.0902,8.1293,452952.0
2022-10-10 15:55:00,8.33,8.33,8.21,8.23,958520.0,8.1293,8.1293,8.0122,8.0317,958520.0
2022-10-11 09:30:00,7.82,7.88,7.72,7.78,1656058.0,7.6316,7.6901,7.534,7.5925,1656058.0
2022-10-11 09:35:00,7.77,7.79,7.69,7.75,687424.0,7.5828,7.6023,7.5047,7.5633,687424.0
2022-10-11 09:40:00,7.74,7.77,7.7,7.74,358168.0,7.5535,7.5828,7.5145,7.5535,358168.0
2022-10-11 09:45:00,7.74,7.78,7.63,7.63,537495.0,7.5535,7.5925,7.4461,7.4461,537495.0
2022-10-11 09:50:00,7.63,7.74,7.63,7.65,372759.0,7.4461,7.5535,7.4461,7.4657,372759.0
2022-10-11 09:55:00,7.64,7.67,7.54,7.54,345335.0,7.4559,7.4852,7.3583,7.3583,345335.0
2022-10-11 10:00:00,7.54,7.54,7.37,7.38,852745.0,7.3583,7.3583,7.1924,7.2022,852745.0
2022-10-11 10:05:00,7.38,7.45,7.36,7.39,884579.0,7.2022,7.2705,7.1827,7.2119,884579.0
2022-10-11 10:10:00,7.39,7.46,7.36,7.44,458573.0,7.2119,7.2802,7.1827,7.2607,458573.0
2022-10-11 10:15:00,7.45,7.54,7.42,7.46,460696.0,7.2705,7.3583,7.2412,7.2802,460696.0
2022-10-11 10:20:00,7.45,7.48,7.42,7.43,236442.0,7.2705,7.2998,7.2412,7.251,236442.0
2022-10-11 10:25:00,7.43,7.46,7.41,7.41,310800.0,7.251,7.2802,7.2314,7.2314,310800.0
2022-10-11 10:30:00,7.4,7.52,7.34,7.5,581066.0,7.2217,7.3388,7.1631,7.3193,581066.0
2022-10-11 10:35:00,7.5,7.57,7.47,7.55,312419.0,7.3193,7.3876,7.29,7.3681,312419.0
2022-10-11 10:40:00,7.56,7.68,7.55,7.6,708958.0,7.3778,7.4949,7.3681,7.4169,708958.0
2022-10-11 10:45:00,7.6,7.61,7.48,7.48,208284.0,7.4169,7.4266,7.2998,7.2998,208284.0
2022-10-11 10:50:00,7.48,7.51,7.47,7.48,348848.0,7.2998,7.329,7.29,7.2998,348848.0
2022-10-11 10:55:00,7.48,7.52,7.38,7.38,372843.0,7.2998,7.3388,7.2022,7.2022,372843.0
2022-10-11 11:00:00,7.38,7.59,7.37,7.56,411647.0,7.2022,7.4071,7.1924,7.3778,411647.0
2022-10-11 11:05:00,7.56,7.56,7.43,7.45,240096.0,7.3778,7.3778,7.251,7.2705,240096.0
2022-10-11 11:10:00,7.45,7.48,7.42,7.46,271619.0,7.2705,7.2998,7.2412,7.2802,271619.0
2022-10-11 11:15:00,7.46,7.51,7.45,7.47,339957.0,7.2802,7.329,7.2705,7.29,339957.0
2022-10-11 11:20:00,7.48,7.51,7.44,7.48,302416.0,7.2998,7.329,7.2607,7.2998,302416.0
2022-10-11 11:25:00,7.49,7.53,7.46,7.5,175509.0,7.3095,7.3486,7.2802,7.3193,175509.0
2022-10-11 11:30:00,7.51,7.62,7.51,7.62,257237.0,7.329,7.4364,7.329,7.4364,257237.0
2022-10-11 11:35:00,7.62,7.71,7.62,7.64,417751.0,7.4364,7.5242,7.4364,7.4559,417751.0
2022-10-11 11:40:00,7.64,7.73,7.59,7.72,225240.0,7.4559,7.5437,7.4071,7.534,225240.0
2022-10-11 11:45:00,7.72,7.88,7.71,7.84,616829.0,7.534,7.6901,7.5242,7.6511,616829.0
2022-10-11 11:50:00,7.84,7.88,7.79,7.8,355980.0,7.6511,7.6901,7.6023,7.6121,355980.0
2022-10-11 11:55:00,7.79,7.81,7.73,7.74,202296.0,7.6023,7.6218,7.5437,7.5535,202296.0
2022-10-11 12:00:00,7.74,7.75,7.6,7.61,227436.0,7.5535,7.5633,7.4169,7.4266,227436.0
2022-10-11 12:05:00,7.6,7.6,7.5,7.51,352702.0,7.4169,7.4169,7.3193,7.329,352702.0
2022-10-11 12:10:00,7.52,7.62,7.52,7.62,170469.0,7.3388,7.4364,7.3388,7.4364,170469.0
2022-10-11 12:15:00,7.63,7.71,7.59,7.71,150980.0,7.4461,7.5242,7.4071,7.5242,150980.0
2022-10-11 12:20:00,7.71,7.77,7.68,7.75,672142.0,7.5242,7.5828,7.4949,7.5633,672142.0
2022-10-11 12:25:00,7.74,7.74,7.68,7.7,111233.0,7.5535,7.5535,7.4949,7.5145,111233.0
2022-10-11 12:30:00,7.71,7.76,7.69,7.7,97577.0,7.5242,7.573,7.5047,7.5145,97577.0
2022-10-11 12:35:00,7.7,7.77,7.68,7.77,281667.0,7.5145,7.5828,7.4949,7.5828,281667.0
2022-10-11 12:40:00,7.77,7.92,7.76,7.92,447392.0,7.5828,7.7292,7.573,7.7292,447392.0
2022-10-11 12:45:00,7.92,8.02,7.92,7.95,788206.0,7.7292,7.8268,7.7292,7.7584,788206.0
2022-10-11 12:50:00,7.95,7.96,7.86,7.87,182455.0,7.7584,7.7682,7.6706,7.6804,182455.0
2022-10-11 12:55:00,7.87,7.88,7.79,7.81,213668.0,7.6804,7.6901,7.6023,7.6218,213668.0
2022-10-11 13:00:00,7.81,7.83,7.79,7.8,1251937.0,7.6218,7.6413,7.6023,7.6121,1251937.0
2022-10-11 13:05:00,7.82,7.84,7.75,7.81,140693.0,7.6316,7.6511,7.5633,7.6218,140693.0
2022-10-11 13:10:00,7.81,7.83,7.76,7.77,101513.0,7.6218,7.6413,7.573,7.5828,101513.0
2022-10-11 13:15:00,7.77,7.81,7.73,7.77,128418.0,7.5828,7.6218,7.5437,7.5828,128418.0
2022-10-11 13:20:00,7.77,7.79,7.76,7.78,43282.0,7.5828,7.6023,7.573,7.5925,43282.0
2022-10-11 13:25:00,7.79,7.79,7.67,7.7,191508.0,7.6023,7.6023,7.4852,7.5145,191508.0
2022-10-11 13:30:00,7.71,7.72,7.67,7.72,125343.0,7.5242,7.534,7.4852,7.534,125343.0
2022-10-11 13:35:00,7.72,7.73,7.69,7.71,78695.0,7.534,7.5437,7.5047,7.5242,78695.0
2022-10-11 13:40:00,7.72,7.73,7.71,7.73,46003.0,7.534,7.5437,7.5242,7.5437,46003.0
2022-10-11 13:45:00,7.74,7.78,7.73,7.73,150673.0,7.5535,7.5925,7.5437,7.5437,150673.0
2022-10-11 13:50:00,7.72,7.78,7.7,7.72,115768.0,7.534,7.5925,7.5145,7.534,115768.0
2022-10-11 13:55:00,7.71,7.76,7.7,7.76,125701.0,7.5242,7.573,7.5145,7.573,125701.0
2022-10-11 14:00:00,7.76,7.76,7.71,7.75,115562.0,7.573,7.573,7.5242,7.5633,115562.0
2022-10-11 14:05:00,7.75,7.79,7.71,7.74,94836.0,7.5633,7.6023,7.5242,7.5535,94836.0
2022-10-11 14:10:00,7.73,7.73,7.66,7.7,172973.0,7.5437,7.5437,7.4754,7.5145,172973.0
2022-10-11 14:15:00,7.69,7.69,7.64,7.65,107428.0,7.5047,7.5047,7.4559,7.4657,107428.0
2022-10-11 14:20:00,7.64,7.71,7.64,7.71,54541.0,7.4559,7.5242,7.4559,7.5242,54541.0
2022-10-11 14:25:00,7.71,7.75,7.71,7.75,76757.0,7.5242,7.5633,7.5242,7.5633,76757.0
2022-10-11 14:30:00,7.75,7.77,7.74,7.74,164961.0,7.5633,7.5828,7.5535,7.5535,164961.0
2022-10-11 14:35:00,7.74,7.74,7.71,7.71,49823.0,7.5535,7.5535,7.5242,7.5242,49823.0
2022-10-11 14:40:00,7.72,7.74,7.67,7.67,149491.0,7.534,7.5535,7.4852,7.4852,149491.0
2022-10-11 14:45:00,7.65,7.66,7.47,7.5,673476.0,7.4657,7.4754,7.29,7.3193,673476.0
2022-10-11 14:50:00,7.51,7.51,7.42,7.42,399716.0,7.329,7.329,7.2412,7.2412,399716.0
2022-10-11 14:55:00,7.42,7.42,7.34,7.37,542507.0,7.2412,7.2412,7.1631,7.1924,542507.0
2022-10-11 15:00:00,7.36,7.38,7.32,7.33,394596.0,7.1827,7.2022,7.1436,7.1534,394596.0
2022-10-11 15:05:00,7.34,7.37,7.3,7.31,300117.0,7.1631,7.1924,7.1241,7.1339,300117.0
2022-10-11 15:10:00,7.3,7.3,7.22,7.25,585448.0,7.1241,7.1241,7.046,7.0753,585448.0
2022-10-11 15:15:00,7.25,7.33,7.2,7.28,258538.0,7.0753,7.1534,7.0265,7.1046,258538.0
2022-10-11 15:20:00,7.29,7.36,7.29,7.33,203125.0,7.1143,7.1827,7.1143,7.1534,203125.0
2022-10-11 15:25:00,7.35,7.35,7.28,7.33,161034.0,7.1729,7.1729,7.1046,7.1534,161034.0
2022-10-11 15:30:00,7.32,7.35,7.28,7.33,365440.0,7.1436,7.1729,7.1046,7.1534,365440.0
2022-10-11 15:35:00,7.33,7.43,7.33,7.43,202919.0,7.1534,7.251,7.1534,7.251,202919.0
2022-10-11 15:40:00,7.44,7.44,7.39,7.43,242820.0,7.2607,7.2607,7.2119,7.251,242820.0
2022-10-11 15:45:00,7.44,7.46,7.39,7.45,175707.0,7.2607,7.2802,7.2119,7.2705,175707.0
2022-10-11 15:50:00,7.45,7.46,7.35,7.46,256189.0,7.2705,7.2802,7.1729,7.2802,256189.0
2022-10-11 15:55:00,7.46,7.53,7.46,7.53,512158.0,7.2802,7.3486,7.2802,7.3486,512158.0
2022-10-12 09:30:00,7.5,7.53,7.3,7.41,1287586.0,7.3193,7.3486,7.1241,7.2314,1287586.0
2022-10-12 09:35:00,7.4,7.61,7.4,7.55,829900.0,7.2217,7.4266,7.2217,7.3681,829900.0
2022-10-12 09:40:00,7.55,7.58,7.4,7.58,529214.0,7.3681,7.3974,7.2217,7.3974,529214.0
2022-10-12 09:45:00,7.59,7.62,7.48,7.53,468951.0,7.4071,7.4364,7.2998,7.3486,468951.0
2022-10-12 09:50:00,7.54,7.55,7.45,7.46,268334.0,7.3583,7.3681,7.2705,7.2802,268334.0
2022-10-12 09:55:00,7.47,7.52,7.46,7.48,167542.0,7.29,7.3388,7.2802,7.2998,167542.0
2022-10-12 10:00:00,7.49,7.54,7.46,7.47,290862.0,7.3095,7.3583,7.2802,7.29,290862.0
2022-10-12 10:05:00,7.48,7.48,7.33,7.34,401336.0,7.2998,7.2998,7.1534,7.1631,401336.0
2022-10-12 10:10:00,7.34,7.36,7.28,7.31,395830.0,7.1631,7.1827,7.1046,7.1339,395830.0
2022-10-12 10:15:00,7.31,7.37,7.29,7.35,217097.0,7.1339,7.1924,7.1143,7.1729,217097.0
2022-10-12 10:20:00,7.35,7.35,7.23,7.25,466583.0,7.1729,7.1729,7.0558,7.0753,466583.0
2022-10-12 10:25:00,7.25,7.38,7.25,7.32,430431.0,7.0753,7.2022,7.0753,7.1436,430431.0
2022-10-12 10:30:00,7.32,7.38,7.29,7.34,228429.0,7.1436,7.2022,7.1143,7.1631,228429.0
2022-10-12 10:35:00,7.34,7.35,7.3,7.31,101912.0,7.1631,7.1729,7.1241,7.1339,101912.0
2022-10-12 10:40:00,7.3,7.31,7.26,7.27,242279.0,7.1241,7.1339,7.0851,7.0948,242279.0
2022-10-12 10:45:00,7.27,7.34,7.24,7.32,440729.0,7.0948,7.1631,7.0655,7.1436,440729.0
2022-10-12 10:50:00,7.32,7.36,7.32,7.36,157838.0,7.1436,7.1827,7.1436,7.1827,157838.0
2022-10-12 10:55:00,7.35,7.35,7.3,7.31,56105.0,7.1729,7.1729,7.1241,7.1339,56105.0
2022-10-12 11:00:00,7.3,7.46,7.29,7.43,306913.0,7.1241,7.2802,7.1143,7.251,306913.0
2022-10-12 11:05:00,7.42,7.46,7.41,7.44,94979.0,7.2412,7.2802,7.2314,7.2607,94979.0
2022-10-12 11:10:00,7.44,7.47,7.41,7.43,125910.0,7.2607,7.29,7.2314,7.251,125910.0
2022-10-12 11:15:00,7.43,7.45,7.4,7.44,159987.0,7.251,7.2705,7.2217,7.2607,159987.0
2022-10-12 11:20:00,7.43,7.49,7.42,7.44,183277.0,7.251,7.3095,7.2412,7.2607,183277.0
2022-10-12 11:25:00,7.44,7.45,7.42,7.45,99870.0,7.2607,7.2705,7.2412,7.2705,99870.0
2022-10-12 11:30:00,7.45,7.45,7.39,7.41,327195.0,7.2705,7.2705,7.2119,7.2314,327195.0
2022-10-12 11:35:00,7.41,7.44,7.37,7.39,149892.0,7.2314,7.2607,7.1924,7.2119,149892.0
2022-10-12 11:40:00,7.4,7.49,7.38,7.46,192040.0,7.2217,7.3095,7.2022,7.2802,192040.0
2022-10-12 11:45:00,7.46,7.46,7.42,7.46,32804.0,7.2802,7.2802,7.2412,7.2802,32804.0
2022-10-12 11:50:00,7.46,7.54,7.46,7.54,219315.0,7.2802,7.3583,7.2802,7.3583,219315.0
2022-10-12 11:55:00,7.54,7.54,7.5,7.52,138894.0,7.3583,7.3583,7.3193,7.3388,138894.0
2022-10-12 12:00:00,7.52,7.54,7.48,7.48,395301.0,7.3388,7.3583,7.2998,7.2998,395301.0
2022-10-12 12:05:00,7.47,7.51,7.43,7.45,128517.0,7.29,7.329,7.251,7.2705,128517.0
2022-10-12 12:10:00,7.45,7.45,7.38,7.41,205689.0,7.2705,7.2705,7.2022,7.2314,205689.0
2022-10-12 12:15:00,7.42,7.44,7.42,7.44,57966.0,7.2412,7.2607,7.2412,7.2607,57966.0
2022-10-12 12:20:00,7.45,7.45,7.43,7.44,43776.0,7.2705,7.2705,7.251,7.2607,43776.0
2022-10-12 12:25:00,7.44,7.45,7.37,7.38,127614.0,7.2607,7.2705,7.1924,7.2022,127614.0
2022-10-12 12:30:00,7.37,7.38,7.34,7.38,62051.0,7.1924,7.2022,7.1631,7.2022,62051.0
2022-10-12 12:35:00,7.38,7.38,7.33,7.33,87663.0,7.2022,7.2022,7.1534,7.1534,87663.0
2022-10-12 12:40:00,7.33,7.36,7.32,7.36,31523.0,7.1534,7.1827,7.1436,7.1827,31523.0
2022-10-12 12:45:00,7.36,7.41,7.36,7.4,366316.0,7.1827,7.2314,7.1827,7.2217,366316.0
2022-10-12 12:50:00,7.41,7.42,7.41,7.41,73099.0,7.2314,7.2412,7.2314,7.2314,73099.0
2022-10-12 12:55:00,7.42,7.45,7.42,7.43,58173.0,7.2412,7.2705,7.2412,7.251,58173.0
2022-10-12 13:00:00,7.43,7.47,7.41,7.41,126600.0,7.251,7.29,7.2314,7.2314,126600.0
2022-10-12 13:05:00,7.41,7.44,7.41,7.44,120228.0,7.2314,7.2607,7.2314,7.2607,120228.0
2022-10-12 13:10:00,7.43,7.46,7.43,7.43,30802.0,7.251,7.2802,7.251,7.251,30802.0
2022-10-12 13:15:00,7.44,7.44,7.39,7.39,60891.0,7.2607,7.2607,7.2119,7.2119,60891.0
2022-10-12 13:20:00,7.39,7.39,7.38,7.38,63015.0,7.2119,7.2119,7.2022,7.2022,63015.0
2022-10-12 13:25:00,7.38,7.43,7.38,7.43,46313.0,7.2022,7.251,7.2022,7.251,46313.0
2022-10-12 13:30:00,7.42,7.42,7.36,7.36,67426.0,7.2412,7.2412,7.1827,7.1827,67426.0
2022-10-12 13:35:00,7.36,7.37,7.33,7.37,69951.0,7.1827,7.1924,7.1534,7.1924,69951.0
2022-10-12 13:40:00,7.37,7.38,7.33,7.35,52010.0,7.1924,7.2022,7.1534,7.1729,52010.0
2022-10-12 13:45:00,7.36,7.38,7.35,7.38,53681.0,7.1827,7.2022,7.1729,7.2022,53681.0
2022-10-12 13:50:00,7.38,7.38,7.35,7.37,26052.0,7.2022,7.2022,7.1729,7.1924,26052.0
2022-10-12 13:55:00,7.36,7.37,7.34,7.37,320221.0,7.1827,7.1924,7.1631,7.1924,320221.0
2022-10-12 14:00:00,7.38,7.45,7.33,7.37,318456.0,7.2022,7.2705,7.1534,7.1924,318456.0
2022-10-12 14:05:00,7.37,7.46,7.34,7.41,167449.0,7.1924,7.2802,7.1631,7.2314,167449.0
2022-10-12 14:10:00,7.39,7.47,7.37,7.46,96552.0,7.2119,7.29,7.1924,7.2802,96552.0
2022-10-12 14:15:00,7.46,7.46,7.4,7.43,331282.0,7.2802,7.2802,7.2217,7.251,331282.0
2022-10-12 14:20:00,7.43,7.43,7.35,7.39,167082.0,7.251,7.251,7.1729,7.2119,167082.0
2022-10-12 14:25:00,7.39,7.47,7.39,7.45,135704.0,7.2119,7.29,7.2119,7.2705,135704.0
2022-10-12 14:30:00,7.46,7.47,7.42,7.44,98298.0,7.2802,7.29,7.2412,7.2607,98298.0
2022-10-12 14:35:00,7.45,7.46,7.42,7.42,68714.0,7.2705,7.2802,7.2412,7.2412,68714.0
2022-10-12 14:40:00,7.43,7.44,7.4,7.41,37267.0,7.251,7.2607,7.2217,7.2314,37267.0
2022-10-12 14:45:00,7.4,7.41,7.37,7.38,101889.0,7.2217,7.2314,7.1924,7.2022,101889.0
2022-10-12 14:50:00,7.38,7.39,7.33,7.35,450734.0,7.2022,7.2119,7.1534,7.1729,450734.0
2022-10-12 14:55:00,7.35,7.36,7.33,7.34,221093.0,7.1729,7.1827,7.1534,7.1631,221093.0
2022-10-12 15:00:00,7.34,7.35,7.3,7.31,443510.0,7.1631,7.1729,7.1241,7.1339,443510.0
2022-10-12 15:05:00,7.3,7.33,7.29,7.3,118375.0,7.1241,7.1534,7.1143,7.1241,118375.0
2022-10-12 15:10:00,7.31,7.33,7.31,7.33,41252.0,7.1339,7.1534,7.1339,7.1534,41252.0
2022-10-12 15:15:00,7.33,7.39,7.33,7.38,116180.0,7.1534,7.2119,7.1534,7.2022,116180.0
2022-10-12 15:20:00,7.38,7.39,7.35,7.35,89434.0,7.2022,7.2119,7.1729,7.1729,89434.0
2022-10-12 15:25:00,7.36,7.4,7.35,7.38,474848.0,7.1827,7.2217,7.1729,7.2022,474848.0
2022-10-12 15:30:00,7.38,7.41,7.37,7.41,102140.0,7.2022,7.2314,7.1924,7.2314,102140.0
2022-10-12 15:35:00,7.41,7.42,7.38,7.39,139082.0,7.2314,7.2412,7.2022,7.2119,139082.0
2022-10-12 15:40:00,7.4,7.4,7.38,7.38,62965.0,7.2217,7.2217,7.2022,7.2022,62965.0
2022-10-12 15:45:00,7.38,7.38,7.33,7.34,195961.0,7.2022,7.2022,7.1534,7.1631,195961.0
2022-10-12 15:50:00,7.33,7.34,7.32,7.33,100832.0,7.1534,7.1631,7.1436,7.1534,100832.0
2022-10-12 15:55:00,7.33,7.33,7.3,7.31,379988.0,7.1534,7.1534,7.1241,7.1339,379988.0
2022-10-13 09:30:00,6.46,6.47,6.22,6.3,3737027.0,6.3043,6.3141,6.0701,6.1482,3737027.0
2022-10-13 09:35:00,6.3,6.34,6.25,6.33,1290640.0,6.1482,6.1872,6.0994,6.1775,1290640.0
2022-10-13 09:40:00,6.33,6.53,6.27,6.41,1006854.0,6.1775,6.3727,6.1189,6.2555,1006854.0
2022-10-13 09:45:00,6.42,6.55,6.38,6.54,664093.0,6.2653,6.3922,6.2263,6.3824,664093.0
2022-10-13 09:50:00,6.54,6.71,6.54,6.62,1001106.0,6.3824,6.5483,6.3824,6.4605,1001106.0
2022-10-13 09:55:00,6.61,6.68,6.59,6.67,474831.0,6.4507,6.519,6.4312,6.5093,474831.0
2022-10-13 10:00:00,6.67,6.76,6.61,6.75,619180.0,6.5093,6.5971,6.4507,6.5874,619180.0
2022-10-13 10:05:00,6.76,6.93,6.76,6.91,870106.0,6.5971,6.763,6.5971,6.7435,870106.0
2022-10-13 10:10:00,6.91,7.06,6.82,7.06,1136541.0,6.7435,6.8899,6.6557,6.8899,1136541.0
2022-10-13 10:15:00,7.06,7.06,6.93,6.95,750606.0,6.8899,6.8899,6.763,6.7825,750606.0
2022-10-13 10:20:00,6.95,6.99,6.89,6.93,405393.0,6.7825,6.8216,6.724,6.763,405393.0
2022-10-13 10:25:00,6.93,6.95,6.78,6.79,484164.0,6.763,6.7825,6.6166,6.6264,484164.0
2022-10-13 10:30:00,6.78,6.9,6.77,6.85,456407.0,6.6166,6.7337,6.6069,6.6849,456407.0
2022-10-13 10:35:00,6.84,6.96,6.84,6.96,244860.0,6.6752,6.7923,6.6752,6.7923,244860.0
2022-10-13 10:40:00,6.96,7.03,6.94,6.97,315040.0,6.7923,6.8606,6.7728,6.8021,315040.0
2022-10-13 10:45:00,6.97,7.08,6.96,7.08,491912.0,6.8021,6.9094,6.7923,6.9094,491912.0
2022-10-13 10:50:00,7.08,7.17,7.06,7.16,447537.0,6.9094,6.9972,6.8899,6.9875,447537.0
2022-10-13 10:55:00,7.16,7.29,7.14,7.17,583633.0,6.9875,7.1143,6.968,6.9972,583633.0
2022-10-13 11:00:00,7.16,7.26,7.13,7.26,270454.0,6.9875,7.0851,6.9582,7.0851,270454.0
2022-10-13 11:05:00,7.25,7.54,7.25,7.54,815484.0,7.0753,7.3583,7.0753,7.3583,815484.0
2022-10-13 11:10:00,7.53,7.66,7.48,7.66,854110.0,7.3486,7.4754,7.2998,7.4754,854110.0
2022-10-13 11:15:00,7.67,7.93,7.62,7.89,1473338.0,7.4852,7.7389,7.4364,7.6999,1473338.0
2022-10-13 11:20:00,7.9,8.23,7.85,7.88,1932123.0,7.7096,8.0317,7.6608,7.6901,1932123.0
2022-10-13 11:25:00,7.88,7.9,7.75,7.85,963023.0,7.6901,7.7096,7.5633,7.6608,963023.0
2022-10-13 11:30:00,7.86,7.9,7.78,7.86,678546.0,7.6706,7.7096,7.5925,7.6706,678546.0
2022-10-13 11:35:00,7.86,8.32,7.86,8.21,1464047.0,7.6706,8.1195,7.6706,8.0122,1464047.0
2022-10-13 11:40:00,8.21,8.35,8.05,8.05,1170184.0,8.0122,8.1488,7.856,7.856,1170184.0
2022-10-13 11:45:00,8.05,8.08,7.95,7.96,538654.0,7.856,7.8853,7.7584,7.7682,538654.0
2022-10-13 11:50:00,7.95,8.03,7.91,8.0,424318.0,7.7584,7.8365,7.7194,7.8072,424318.0
2022-10-13 11:55:00,8.0,8.01,7.91,7.95,239314.0,7.8072,7.817,7.7194,7.7584,239314.0
2022-10-13 12:00:00,7.96,8.03,7.92,8.01,399982.0,7.7682,7.8365,7.7292,7.817,399982.0
2022-10-13 12:05:00,8.01,8.01,7.89,7.89,294949.0,7.817,7.817,7.6999,7.6999,294949.0
2022-10-13 12:10:00,7.88,7.89,7.72,7.75,609066.0,7.6901,7.6999,7.534,7.5633,609066.0
2022-10-13 12:15:00,7.75,7.79,7.62,7.65,526395.0,7.5633,7.6023,7.4364,7.4657,526395.0
2022-10-13 12:20:00,7.65,7.67,7.59,7.63,414976.0,7.4657,7.4852,7.4071,7.4461,414976.0
2022-10-13 12:25:00,7.62,7.64,7.57,7.6,176512.0,7.4364,7.4559,7.3876,7.4169,176512.0
2022-10-13 12:30:00,7.59,7.66,7.57,7.66,221184.0,7.4071,7.4754,7.3876,7.4754,221184.0
2022-10-13 12:35:00,7.67,7.67,7.6,7.6,208662.0,7.4852,7.4852,7.4169,7.4169,208662.0
2022-10-13 12:40:00,7.6,7.74,7.59,7.73,224464.0,7.4169,7.5535,7.4071,7.5437,224464.0
2022-10-13 12:45:00,7.73,7.74,7.68,7.74,231944.0,7.5437,7.5535,7.4949,7.5535,231944.0
2022-10-13 12:50:00,7.74,7.79,7.71,7.72,233383.0,7.5535,7.6023,7.5242,7.534,233383.0
2022-10-13 12:55:00,7.72,7.75,7.7,7.75,148358.0,7.534,7.5633,7.5145,7.5633,148358.0
2022-10-13 13:00:00,7.75,7.86,7.75,7.86,225098.0,7.5633,7.6706,7.5633,7.6706,225098.0
2022-10-13 13:05:00,7.87,7.88,7.77,7.77,203685.0,7.6804,7.6901,7.5828,7.5828,203685.0
2022-10-13 13:10:00,7.77,7.79,7.74,7.78,148073.0,7.5828,7.6023,7.5535,7.5925,148073.0
2022-10-13 13:15:00,7.78,7.87,7.78,7.87,141394.0,7.5925,7.6804,7.5925,7.6804,141394.0
2022-10-13 13:20:00,7.87,8.01,7.87,8.0,351212.0,7.6804,7.817,7.6804,7.8072,351212.0
2022-10-13 13:25:00,7.99,8.03,7.93,7.98,312394.0,7.7975,7.8365,7.7389,7.7877,312394.0
2022-10-13 13:30:00,7.98,8.12,7.98,8.09,341295.0,7.7877,7.9243,7.7877,7.8951,341295.0
2022-10-13 13:35:00,8.1,8.12,8.03,8.04,241733.0,7.9048,7.9243,7.8365,7.8463,241733.0
2022-10-13 13:40:00,8.05,8.06,7.98,7.99,343939.0,7.856,7.8658,7.7877,7.7975,343939.0
2022-10-13 13:45:00,8.0,8.0,7.92,7.99,268715.0,7.8072,7.8072,7.7292,7.7975,268715.0
2022-10-13 13:50:00,8.0,8.02,7.97,7.98,119853.0,7.8072,7.8268,7.778,7.7877,119853.0
2022-10-13 13:55:00,7.98,8.0,7.96,7.98,127698.0,7.7877,7.8072,7.7682,7.7877,127698.0
2022-10-13 14:00:00,7.98,7.99,7.94,7.98,180886.0,7.7877,7.7975,7.7487,7.7877,180886.0
2022-10-13 14:05:00,7.99,8.0,7.92,7.93,146037.0,7.7975,7.8072,7.7292,7.7389,146037.0
2022-10-13 14:10:00,7.93,7.95,7.86,7.91,261627.0,7.7389,7.7584,7.6706,7.7194,261627.0
2022-10-13 14:15:00,7.92,7.93,7.9,7.91,56383.0,7.7292,7.7389,7.7096,7.7194,56383.0
2022-10-13 14:20:00,7.91,7.93,7.88,7.92,136873.0,7.7194,7.7389,7.6901,7.7292,136873.0
2022-10-13 14:25:00,7.91,7.91,7.81,7.82,163631.0,7.7194,7.7194,7.6218,7.6316,163631.0
2022-10-13 14:30:00,7.82,7.87,7.82,7.87,108355.0,7.6316,7.6804,7.6316,7.6804,108355.0
2022-10-13 14:35:00,7.87,7.93,7.86,7.92,139908.0,7.6804,7.7389,7.6706,7.7292,139908.0
2022-10-13 14:40:00,7.92,7.95,7.91,7.94,108235.0,7.7292,7.7584,7.7194,7.7487,108235.0
2022-10-13 14:45:00,7.95,7.97,7.93,7.95,130527.0,7.7584,7.778,7.7389,7.7584,130527.0
2022-10-13 14:50:00,7.94,7.99,7.93,7.98,88649.0,7.7487,7.7975,7.7389,7.7877,88649.0
2022-10-13 14:55:00,7.97,8.04,7.97,8.01,183376.0,7.778,7.8463,7.778,7.817,183376.0
2022-10-13 15:00:00,8.01,8.01,7.93,7.95,139890.0,7.817,7.817,7.7389,7.7584,139890.0
2022-10-13 15:05:00,7.96,8.06,7.95,8.05,229456.0,7.7682,7.8658,7.7584,7.856,229456.0
2022-10-13 15:10:00,8.07,8.08,8.05,8.05,118680.0,7.8755,7.8853,7.856,7.856,118680.0
2022-10-13 15:15:00,8.04,8.08,8.02,8.03,133802.0,7.8463,7.8853,7.8268,7.8365,133802.0
2022-10-13 15:20:00,8.02,8.03,7.96,7.99,173935.0,7.8268,7.8365,7.7682,7.7975,173935.0
2022-10-13 15:25:00,7.99,8.02,7.97,8.0,92115.0,7.7975,7.8268,7.778,7.8072,92115.0
2022-10-13 15:30:00,7.99,8.06,7.93,7.95,270777.0,7.7975,7.8658,7.7389,7.7584,270777.0
2022-10-13 15:35:00,7.95,7.95,7.9,7.95,151822.0,7.7584,7.7584,7.7096,7.7584,151822.0
2022-10-13 15:40:00,7.95,7.99,7.92,7.98,148001.0,7.7584,7.7975,7.7292,7.7877,148001.0
2022-10-13 15:45:00,7.98,8.0,7.96,7.99,131346.0,7.7877,7.8072,7.7682,7.7975,131346.0
2022-10-13 15:50:00,7.97,8.06,7.93,8.03,299976.0,7.778,7.8658,7.7389,7.8365,299976.0
2022-10-13 15:55:00,8.03,8.03,7.96,7.96,747095.0,7.8365,7.8365,7.7682,7.7682,747095.0
2022-10-14 09:30:00,8.26,8.27,7.83,7.87,2969430.0,8.061,8.0707,7.6413,7.6804,2969430.0
2022-10-14 09:35:00,7.88,8.14,7.87,8.12,822500.0,7.6901,7.9439,7.6804,7.9243,822500.0
2022-10-14 09:40:00,8.12,8.13,7.92,7.92,561500.0,7.9243,7.9341,7.7292,7.7292,561500.0
2022-10-14 09:45:00,7.92,7.92,7.68,7.72,768924.0,7.7292,7.7292,7.4949,7.534,768924.0
2022-10-14 09:50:00,7.72,7.78,7.56,7.61,758620.0,7.534,7.5925,7.3778,7.4266,758620.0
2022-10-14 09:55:00,7.62,7.69,7.57,7.58,401675.0,7.4364,7.5047,7.3876,7.3974,401675.0
2022-10-14 10:00:00,7.57,7.58,7.27,7.45,1186970.0,7.3876,7.3974,7.0948,7.2705,1186970.0
2022-10-14 10:05:00,7.45,7.55,7.39,7.43,551590.0,7.2705,7.3681,7.2119,7.251,551590.0
2022-10-14 10:10:00,7.42,7.44,7.25,7.28,492218.0,7.2412,7.2607,7.0753,7.1046,492218.0
2022-10-14 10:15:00,7.27,7.33,7.25,7.29,424747.0,7.0948,7.1534,7.0753,7.1143,424747.0
2022-10-14 10:20:00,7.29,7.29,7.14,7.17,595508.0,7.1143,7.1143,6.968,6.9972,595508.0
2022-10-14 10:25:00,7.18,7.36,7.17,7.3,664834.0,7.007,7.1827,6.9972,7.1241,664834.0
2022-10-14 10:30:00,7.3,7.42,7.28,7.3,518937.0,7.1241,7.2412,7.1046,7.1241,518937.0
2022-10-14 10:35:00,7.3,7.38,7.27,7.32,288016.0,7.1241,7.2022,7.0948,7.1436,288016.0
2022-10-14 10:40:00,7.32,7.39,7.22,7.22,320932.0,7.1436,7.2119,7.046,7.046,320932.0
2022-10-14 10:45:00,7.21,7.3,7.2,7.22,224650.0,7.0363,7.1241,7.0265,7.046,224650.0
2022-10-14 10:50:00,7.23,7.37,7.2,7.32,279950.0,7.0558,7.1924,7.0265,7.1436,279950.0
2022-10-14 10:55:00,7.32,7.39,7.29,7.38,362205.0,7.1436,7.2119,7.1143,7.2022,362205.0
2022-10-14 11:00:00,7.39,7.56,7.39,7.53,764884.0,7.2119,7.3778,7.2119,7.3486,764884.0
2022-10-14 11:05:00,7.53,7.53,7.42,7.44,320446.0,7.3486,7.3486,7.2412,7.2607,320446.0
2022-10-14 11:10:00,7.44,7.45,7.33,7.34,483430.0,7.2607,7.2705,7.1534,7.1631,483430.0
2022-10-14 11:15:00,7.34,7.37,7.27,7.29,360518.0,7.1631,7.1924,7.0948,7.1143,360518.0
2022-10-14 11:20:00,7.29,7.39,7.29,7.33,282151.0,7.1143,7.2119,7.1143,7.1534,282151.0
2022-10-14 11:25:00,7.34,7.41,7.34,7.39,117392.0,7.1631,7.2314,7.1631,7.2119,117392.0
2022-10-14 11:30:00,7.39,7.39,7.26,7.27,238617.0,7.2119,7.2119,7.0851,7.0948,238617.0
2022-10-14 11:35:00,7.29,7.32,7.25,7.32,177669.0,7.1143,7.1436,7.0753,7.1436,177669.0
2022-10-14 11:40:00,7.32,7.35,7.24,7.28,179803.0,7.1436,7.1729,7.0655,7.1046,179803.0
2022-10-14 11:45:00,7.27,7.27,7.16,7.18,410404.0,7.0948,7.0948,6.9875,7.007,410404.0
2022-10-14 11:50:00,7.18,7.22,7.12,7.17,335389.0,7.007,7.046,6.9484,6.9972,335389.0
2022-10-14 11:55:00,7.17,7.21,7.15,7.15,230410.0,6.9972,7.0363,6.9777,6.9777,230410.0
2022-10-14 12:00:00,7.15,7.26,7.14,7.25,220212.0,6.9777,7.0851,6.968,7.0753,220212.0
2022-10-14 12:05:00,7.24,7.24,7.11,7.12,366102.0,7.0655,7.0655,6.9387,6.9484,366102.0
2022-10-14 12:10:00,7.11,7.15,7.08,7.11,312667.0,6.9387,6.9777,6.9094,6.9387,312667.0
2022-10-14 12:15:00,7.11,7.15,7.07,7.14,195906.0,6.9387,6.9777,6.8996,6.968,195906.0
2022-10-14 12:20:00,7.14,7.18,7.11,7.18,123909.0,6.968,7.007,6.9387,7.007,123909.0
2022-10-14 12:25:00,7.18,7.21,7.17,7.2,201963.0,7.007,7.0363,6.9972,7.0265,201963.0
2022-10-14 12:30:00,7.2,7.23,7.15,7.16,182437.0,7.0265,7.0558,6.9777,6.9875,182437.0
2022-10-14 12:35:00,7.16,7.22,7.16,7.18,236114.0,6.9875,7.046,6.9875,7.007,236114.0
2022-10-14 12:40:00,7.17,7.26,7.17,7.23,198007.0,6.9972,7.0851,6.9972,7.0558,198007.0
2022-10-14 12:45:00,7.23,7.24,7.17,7.17,219281.0,7.0558,7.0655,6.9972,6.9972,219281.0
2022-10-14 12:50:00,7.16,7.16,7.13,7.15,63404.0,6.9875,6.9875,6.9582,6.9777,63404.0
2022-10-14 12:55:00,7.14,7.15,7.13,7.14,115053.0,6.968,6.9777,6.9582,6.968,115053.0
2022-10-14 13:00:00,7.14,7.22,7.14,7.17,102907.0,6.968,7.046,6.968,6.9972,102907.0
2022-10-14 13:05:00,7.17,7.17,7.13,7.14,50144.0,6.9972,6.9972,6.9582,6.968,50144.0
2022-10-14 13:10:00,7.14,7.17,7.11,7.11,119337.0,6.968,6.9972,6.9387,6.9387,119337.0
2022-10-14 13:15:00,7.11,7.14,7.11,7.14,70976.0,6.9387,6.968,6.9387,6.968,70976.0
2022-10-14 13:20:00,7.13,7.16,7.1,7.14,206585.0,6.9582,6.9875,6.9289,6.968,206585.0
2022-10-14 13:25:00,7.14,7.17,7.12,7.17,98538.0,6.968,6.9972,6.9484,6.9972,98538.0
2022-10-14 13:30:00,7.16,7.2,7.16,7.19,206746.0,6.9875,7.0265,6.9875,7.0168,206746.0
2022-10-14 13:35:00,7.19,7.2,7.14,7.18,99681.0,7.0168,7.0265,6.968,7.007,99681.0
2022-10-14 13:40:00,7.18,7.21,7.14,7.14,138019.0,7.007,7.0363,6.968,6.968,138019.0
2022-10-14 13:45:00,7.14,7.17,7.14,7.15,121324.0,6.968,6.9972,6.968,6.9777,121324.0
2022-10-14 13:50:00,7.15,7.15,7.12,7.14,115654.0,6.9777,6.9777,6.9484,6.968,115654.0
2022-10-14 13:55:00,7.14,7.2,7.13,7.19,45952.0,6.968,7.0265,6.9582,7.0168,45952.0
2022-10-14 14:00:00,7.18,7.18,7.13,7.16,72399.0,7.007,7.007,6.9582,6.9875,72399.0
2022-10-14 14:05:00,7.16,7.16,7.11,7.12,198428.0,6.9875,6.9875,6.9387,6.9484,198428.0
2022-10-14 14:10:00,7.12,7.12,7.08,7.09,127019.0,6.9484,6.9484,6.9094,6.9192,127019.0
2022-10-14 14:15:00,7.08,7.09,7.03,7.03,266802.0,6.9094,6.9192,6.8606,6.8606,266802.0
2022-10-14 14:20:00,7.03,7.07,7.03,7.04,60660.0,6.8606,6.8996,6.8606,6.8704,60660.0
2022-10-14 14:25:00,7.04,7.06,7.03,7.06,51035.0,6.8704,6.8899,6.8606,6.8899,51035.0
2022-10-14 14:30:00,7.05,7.08,7.04,7.04,89399.0,6.8801,6.9094,6.8704,6.8704,89399.0
2022-10-14 14:35:00,7.04,7.08,7.04,7.06,54513.0,6.8704,6.9094,6.8704,6.8899,54513.0
2022-10-14 14:40:00,7.06,7.07,7.03,7.06,129354.0,6.8899,6.8996,6.8606,6.8899,129354.0
2022-10-14 14:45:00,7.07,7.11,7.05,7.11,123807.0,6.8996,6.9387,6.8801,6.9387,123807.0
2022-10-14 14:50:00,7.11,7.11,7.09,7.1,55704.0,6.9387,6.9387,6.9192,6.9289,55704.0
2022-10-14 14:55:00,7.09,7.13,7.09,7.13,136523.0,6.9192,6.9582,6.9192,6.9582,136523.0
2022-10-14 15:00:00,7.14,7.21,7.14,7.17,281008.0,6.968,7.0363,6.968,6.9972,281008.0
2022-10-14 15:05:00,7.18,7.19,7.11,7.13,105063.0,7.007,7.0168,6.9387,6.9582,105063.0
2022-10-14 15:10:00,7.13,7.13,7.07,7.07,93938.0,6.9582,6.9582,6.8996,6.8996,93938.0
2022-10-14 15:15:00,7.06,7.06,7.02,7.04,134020.0,6.8899,6.8899,6.8508,6.8704,134020.0
2022-10-14 15:20:00,7.04,7.07,7.03,7.06,179069.0,6.8704,6.8996,6.8606,6.8899,179069.0
2022-10-14 15:25:00,7.05,7.07,7.04,7.07,50673.0,6.8801,6.8996,6.8704,6.8996,50673.0
2022-10-14 15:30:00,7.07,7.07,7.04,7.07,130683.0,6.8996,6.8996,6.8704,6.8996,130683.0
2022-10-14 15:35:00,7.07,7.1,7.03,7.05,206263.0,6.8996,6.9289,6.8606,6.8801,206263.0
2022-10-14 15:40:00,7.05,7.05,7.03,7.04,119534.0,6.8801,6.8801,6.8606,6.8704,119534.0
2022-10-14 15:45:00,7.04,7.04,6.97,7.0,495566.0,6.8704,6.8704,6.8021,6.8313,495566.0
2022-10-14 15:50:00,7.01,7.03,6.98,6.98,139363.0,6.8411,6.8606,6.8118,6.8118,139363.0
2022-10-14 15:55:00,6.98,6.98,6.87,6.91,546780.0,6.8118,6.8118,6.7045,6.7435,546780.0
2022-10-17 09:30:00,7.47,7.67,7.47,7.49,2106300.0,7.29,7.4852,7.29,7.3095,2106300.0
2022-10-17 09:35:00,7.49,7.65,7.49,7.59,864959.0,7.3095,7.4657,7.3095,7.4071,864959.0
2022-10-17 09:40:00,7.58,7.66,7.56,7.56,695808.0,7.3974,7.4754,7.3778,7.3778,695808.0
2022-10-17 09:45:00,7.56,7.59,7.48,7.59,419280.0,7.3778,7.4071,7.2998,7.4071,419280.0
2022-10-17 09:50:00,7.59,7.6,7.43,7.48,552235.0,7.4071,7.4169,7.251,7.2998,552235.0
2022-10-17 09:55:00,7.49,7.51,7.38,7.44,461566.0,7.3095,7.329,7.2022,7.2607,461566.0
2022-10-17 10:00:00,7.44,7.51,7.44,7.51,569820.0,7.2607,7.329,7.2607,7.329,569820.0
2022-10-17 10:05:00,7.5,7.54,7.46,7.46,263681.0,7.3193,7.3583,7.2802,7.2802,263681.0
2022-10-17 10:10:00,7.46,7.57,7.46,7.57,324193.0,7.2802,7.3876,7.2802,7.3876,324193.0
2022-10-17 10:15:00,7.57,7.58,7.49,7.49,214826.0,7.3876,7.3974,7.3095,7.3095,214826.0
2022-10-17 10:20:00,7.49,7.51,7.4,7.41,379238.0,7.3095,7.329,7.2217,7.2314,379238.0
2022-10-17 10:25:00,7.4,7.44,7.4,7.43,176443.0,7.2217,7.2607,7.2217,7.251,176443.0
2022-10-17 10:30:00,7.43,7.47,7.4,7.41,243940.0,7.251,7.29,7.2217,7.2314,243940.0
2022-10-17 10:35:00,7.42,7.47,7.42,7.46,144207.0,7.2412,7.29,7.2412,7.2802,144207.0
2022-10-17 10:40:00,7.46,7.46,7.41,7.43,198150.0,7.2802,7.2802,7.2314,7.251,198150.0
2022-10-17 10:45:00,7.43,7.43,7.37,7.4,229467.0,7.251,7.251,7.1924,7.2217,229467.0
2022-10-17 10:50:00,7.39,7.39,7.23,7.25,712829.0,7.2119,7.2119,7.0558,7.0753,712829.0
2022-10-17 10:55:00,7.24,7.26,7.2,7.23,298094.0,7.0655,7.0851,7.0265,7.0558,298094.0
2022-10-17 11:00:00,7.23,7.3,7.22,7.27,410152.0,7.0558,7.1241,7.046,7.0948,410152.0
2022-10-17 11:05:00,7.26,7.28,7.21,7.22,139774.0,7.0851,7.1046,7.0363,7.046,139774.0
2022-10-17 11:10:00,7.23,7.3,7.23,7.27,187854.0,7.0558,7.1241,7.0558,7.0948,187854.0
2022-10-17 11:15:00,7.27,7.28,7.2,7.21,176207.0,7.0948,7.1046,7.0265,7.0363,176207.0
2022-10-17 11:20:00,7.21,7.33,7.21,7.33,170647.0,7.0363,7.1534,7.0363,7.1534,170647.0
2022-10-17 11:25:00,7.33,7.42,7.32,7.41,276705.0,7.1534,7.2412,7.1436,7.2314,276705.0
2022-10-17 11:30:00,7.41,7.42,7.37,7.4,224683.0,7.2314,7.2412,7.1924,7.2217,224683.0
2022-10-17 11:35:00,7.39,7.4,7.37,7.4,109729.0,7.2119,7.2217,7.1924,7.2217,109729.0
2022-10-17 11:40:00,7.41,7.46,7.4,7.41,123552.0,7.2314,7.2802,7.2217,7.2314,123552.0
2022-10-17 11:45:00,7.4,7.43,7.38,7.43,137897.0,7.2217,7.251,7.2022,7.251,137897.0
2022-10-17 11:50:00,7.42,7.46,7.41,7.44,155273.0,7.2412,7.2802,7.2314,7.2607,155273.0
2022-10-17 11:55:00,7.45,7.45,7.41,7.42,73158.0,7.2705,7.2705,7.2314,7.2412,73158.0
2022-10-17 12:00:00,7.41,7.42,7.38,7.38,69336.0,7.2314,7.2412,7.2022,7.2022,69336.0
2022-10-17 12:05:00,7.38,7.42,7.38,7.42,124213.0,7.2022,7.2412,7.2022,7.2412,124213.0
2022-10-17 12:10:00,7.42,7.42,7.3,7.35,249855.0,7.2412,7.2412,7.1241,7.1729,249855.0
2022-10-17 12:15:00,7.36,7.37,7.32,7.32,124696.0,7.1827,7.1924,7.1436,7.1436,124696.0
2022-10-17 12:20:00,7.32,7.35,7.31,7.34,98280.0,7.1436,7.1729,7.1339,7.1631,98280.0
2022-10-17 12:25:00,7.34,7.36,7.33,7.35,61932.0,7.1631,7.1827,7.1534,7.1729,61932.0
2022-10-17 12:30:00,7.36,7.39,7.35,7.39,48956.0,7.1827,7.2119,7.1729,7.2119,48956.0
2022-10-17 12:35:00,7.38,7.38,7.33,7.36,131518.0,7.2022,7.2022,7.1534,7.1827,131518.0
2022-10-17 12:40:00,7.36,7.36,7.3,7.33,33624.0,7.1827,7.1827,7.1241,7.1534,33624.0
2022-10-17 12:45:00,7.33,7.35,7.29,7.34,314161.0,7.1534,7.1729,7.1143,7.1631,314161.0
2022-10-17 12:50:00,7.33,7.35,7.32,7.35,28484.0,7.1534,7.1729,7.1436,7.1729,28484.0
2022-10-17 12:55:00,7.34,7.34,7.31,7.32,65785.0,7.1631,7.1631,7.1339,7.1436,65785.0
2022-10-17 13:00:00,7.31,7.33,7.29,7.31,46079.0,7.1339,7.1534,7.1143,7.1339,46079.0
2022-10-17 13:05:00,7.32,7.34,7.32,7.34,30417.0,7.1436,7.1631,7.1436,7.1631,30417.0
2022-10-17 13:10:00,7.33,7.34,7.33,7.34,31612.0,7.1534,7.1631,7.1534,7.1631,31612.0
2022-10-17 13:15:00,7.34,7.36,7.31,7.31,88133.0,7.1631,7.1827,7.1339,7.1339,88133.0
2022-10-17 13:20:00,7.3,7.37,7.3,7.36,107547.0,7.1241,7.1924,7.1241,7.1827,107547.0
2022-10-17 13:25:00,7.37,7.37,7.34,7.34,38362.0,7.1924,7.1924,7.1631,7.1631,38362.0
2022-10-17 13:30:00,7.34,7.35,7.33,7.34,30038.0,7.1631,7.1729,7.1534,7.1631,30038.0
2022-10-17 13:35:00,7.35,7.38,7.35,7.37,36335.0,7.1729,7.2022,7.1729,7.1924,36335.0
2022-10-17 13:40:00,7.37,7.37,7.36,7.36,27880.0,7.1924,7.1924,7.1827,7.1827,27880.0
2022-10-17 13:45:00,7.36,7.39,7.36,7.39,93619.0,7.1827,7.2119,7.1827,7.2119,93619.0
2022-10-17 13:50:00,7.38,7.39,7.38,7.38,68173.0,7.2022,7.2119,7.2022,7.2022,68173.0
2022-10-17 13:55:00,7.37,7.37,7.34,7.34,38057.0,7.1924,7.1924,7.1631,7.1631,38057.0
2022-10-17 14:00:00,7.34,7.37,7.32,7.33,242879.0,7.1631,7.1924,7.1436,7.1534,242879.0
2022-10-17 14:05:00,7.32,7.33,7.31,7.32,23963.0,7.1436,7.1534,7.1339,7.1436,23963.0
2022-10-17 14:10:00,7.33,7.37,7.33,7.33,43477.0,7.1534,7.1924,7.1534,7.1534,43477.0
2022-10-17 14:15:00,7.33,7.34,7.32,7.34,47008.0,7.1534,7.1631,7.1436,7.1631,47008.0
2022-10-17 14:20:00,7.34,7.34,7.31,7.32,43827.0,7.1631,7.1631,7.1339,7.1436,43827.0
2022-10-17 14:25:00,7.32,7.33,7.3,7.33,37636.0,7.1436,7.1534,7.1241,7.1534,37636.0
2022-10-17 14:30:00,7.33,7.33,7.29,7.31,90880.0,7.1534,7.1534,7.1143,7.1339,90880.0
2022-10-17 14:35:00,7.3,7.35,7.3,7.35,53564.0,7.1241,7.1729,7.1241,7.1729,53564.0
2022-10-17 14:40:00,7.35,7.39,7.35,7.39,107134.0,7.1729,7.2119,7.1729,7.2119,107134.0
2022-10-17 14:45:00,7.38,7.39,7.37,7.38,104563.0,7.2022,7.2119,7.1924,7.2022,104563.0
2022-10-17 14:50:00,7.38,7.38,7.35,7.37,62256.0,7.2022,7.2022,7.1729,7.1924,62256.0
2022-10-17 14:55:00,7.37,7.37,7.34,7.35,42281.0,7.1924,7.1924,7.1631,7.1729,42281.0
2022-10-17 15:00:00,7.34,7.34,7.27,7.3,180755.0,7.1631,7.1631,7.0948,7.1241,180755.0
2022-10-17 15:05:00,7.3,7.31,7.27,7.28,61680.0,7.1241,7.1339,7.0948,7.1046,61680.0
2022-10-17 15:10:00,7.28,7.32,7.26,7.32,86172.0,7.1046,7.1436,7.0851,7.1436,86172.0
2022-10-17 15:15:00,7.32,7.32,7.29,7.31,52080.0,7.1436,7.1436,7.1143,7.1339,52080.0
2022-10-17 15:20:00,7.32,7.35,7.28,7.35,128736.0,7.1436,7.1729,7.1046,7.1729,128736.0
2022-10-17 15:25:00,7.35,7.38,7.35,7.37,122691.0,7.1729,7.2022,7.1729,7.1924,122691.0
2022-10-17 15:30:00,7.36,7.37,7.34,7.36,105411.0,7.1827,7.1924,7.1631,7.1827,105411.0
2022-10-17 15:35:00,7.36,7.37,7.35,7.35,135567.0,7.1827,7.1924,7.1729,7.1729,135567.0
2022-10-17 15:40:00,7.34,7.38,7.33,7.38,90893.0,7.1631,7.2022,7.1534,7.2022,90893.0
2022-10-17 15:45:00,7.38,7.38,7.36,7.37,114618.0,7.2022,7.2022,7.1827,7.1924,114618.0
2022-10-17 15:50:00,7.37,7.39,7.35,7.39,242880.0,7.1924,7.2119,7.1729,7.2119,242880.0
2022-10-17 15:55:00,7.38,7.38,7.33,7.36,310933.0,7.2022,7.2022,7.1534,7.1827,310933.0
2022-10-18 09:30:00,8.05,8.21,7.92,7.92,3698298.0,7.856,8.0122,7.7292,7.7292,3698298.0
2022-10-18 09:35:00,7.92,8.02,7.88,7.88,863797.0,7.7292,7.8268,7.6901,7.6901,863797.0
2022-10-18 09:40:00,7.87,8.02,7.87,7.97,643827.0,7.6804,7.8268,7.6804,7.778,643827.0
2022-10-18 09:45:00,7.97,7.97,7.87,7.94,502835.0,7.778,7.778,7.6804,7.7487,502835.0
2022-10-18 09:50:00,7.94,7.95,7.69,7.69,690520.0,7.7487,7.7584,7.5047,7.5047,690520.0
2022-10-18 09:55:00,7.69,7.81,7.68,7.73,471170.0,7.5047,7.6218,7.4949,7.5437,471170.0
2022-10-18 10:00:00,7.73,7.84,7.68,7.79,427249.0,7.5437,7.6511,7.4949,7.6023,427249.0
2022-10-18 10:05:00,7.79,7.8,7.71,7.75,259656.0,7.6023,7.6121,7.5242,7.5633,259656.0
2022-10-18 10:10:00,7.76,7.78,7.74,7.76,265095.0,7.573,7.5925,7.5535,7.573,265095.0
2022-10-18 10:15:00,7.75,7.79,7.7,7.75,319031.0,7.5633,7.6023,7.5145,7.5633,319031.0
2022-10-18 10:20:00,7.75,7.76,7.63,7.64,452315.0,7.5633,7.573,7.4461,7.4559,452315.0
2022-10-18 10:25:00,7.65,7.68,7.55,7.57,661414.0,7.4657,7.4949,7.3681,7.3876,661414.0
2022-10-18 10:30:00,7.56,7.58,7.49,7.52,545321.0,7.3778,7.3974,7.3095,7.3388,545321.0
2022-10-18 10:35:00,7.53,7.53,7.38,7.4,861442.0,7.3486,7.3486,7.2022,7.2217,861442.0
2022-10-18 10:40:00,7.4,7.45,7.39,7.44,483548.0,7.2217,7.2705,7.2119,7.2607,483548.0
2022-10-18 10:45:00,7.45,7.56,7.42,7.54,744393.0,7.2705,7.3778,7.2412,7.3583,744393.0
2022-10-18 10:50:00,7.53,7.53,7.49,7.52,378121.0,7.3486,7.3486,7.3095,7.3388,378121.0
2022-10-18 10:55:00,7.52,7.52,7.46,7.46,282414.0,7.3388,7.3388,7.2802,7.2802,282414.0
2022-10-18 11:00:00,7.45,7.51,7.42,7.51,496274.0,7.2705,7.329,7.2412,7.329,496274.0
2022-10-18 11:05:00,7.51,7.53,7.37,7.4,495264.0,7.329,7.3486,7.1924,7.2217,495264.0
2022-10-18 11:10:00,7.41,7.43,7.28,7.3,570013.0,7.2314,7.251,7.1046,7.1241,570013.0
2022-10-18 11:15:00,7.29,7.36,7.25,7.32,354222.0,7.1143,7.1827,7.0753,7.1436,354222.0
2022-10-18 11:20:00,7.32,7.32,7.18,7.2,423567.0,7.1436,7.1436,7.007,7.0265,423567.0
2022-10-18 11:25:00,7.19,7.21,7.16,7.21,343276.0,7.0168,7.0363,6.9875,7.0363,343276.0
2022-10-18 11:30:00,7.2,7.2,7.14,7.17,280515.0,7.0265,7.0265,6.968,6.9972,280515.0
2022-10-18 11:35:00,7.17,7.18,7.06,7.11,380712.0,6.9972,7.007,6.8899,6.9387,380712.0
2022-10-18 11:40:00,7.11,7.16,7.05,7.16,461118.0,6.9387,6.9875,6.8801,6.9875,461118.0
2022-10-18 11:45:00,7.16,7.24,7.16,7.24,478238.0,6.9875,7.0655,6.9875,7.0655,478238.0
2022-10-18 11:50:00,7.24,7.3,7.22,7.28,390433.0,7.0655,7.1241,7.046,7.1046,390433.0
2022-10-18 11:55:00,7.28,7.3,7.24,7.29,285966.0,7.1046,7.1241,7.0655,7.1143,285966.0
2022-10-18 12:00:00,7.29,7.29,7.26,7.28,137732.0,7.1143,7.1143,7.0851,7.1046,137732.0
2022-10-18 12:05:00,7.28,7.39,7.22,7.39,428623.0,7.1046,7.2119,7.046,7.2119,428623.0
2022-10-18 12:10:00,7.38,7.46,7.38,7.45,528407.0,7.2022,7.2802,7.2022,7.2705,528407.0
2022-10-18 12:15:00,7.45,7.47,7.41,7.46,252079.0,7.2705,7.29,7.2314,7.2802,252079.0
2022-10-18 12:20:00,7.45,7.45,7.36,7.36,356900.0,7.2705,7.2705,7.1827,7.1827,356900.0
2022-10-18 12:25:00,7.36,7.39,7.33,7.39,203287.0,7.1827,7.2119,7.1534,7.2119,203287.0
2022-10-18 12:30:00,7.38,7.39,7.35,7.38,210934.0,7.2022,7.2119,7.1729,7.2022,210934.0
2022-10-18 12:35:00,7.38,7.49,7.38,7.45,214146.0,7.2022,7.3095,7.2022,7.2705,214146.0
2022-10-18 12:40:00,7.45,7.55,7.45,7.48,398260.0,7.2705,7.3681,7.2705,7.2998,398260.0
2022-10-18 12:45:00,7.47,7.48,7.44,7.46,138079.0,7.29,7.2998,7.2607,7.2802,138079.0
2022-10-18 12:50:00,7.45,7.48,7.43,7.47,237833.0,7.2705,7.2998,7.251,7.29,237833.0
2022-10-18 12:55:00,7.46,7.47,7.39,7.39,165090.0,7.2802,7.29,7.2119,7.2119,165090.0
2022-10-18 13:00:00,7.4,7.41,7.31,7.32,319802.0,7.2217,7.2314,7.1339,7.1436,319802.0
2022-10-18 13:05:00,7.32,7.38,7.32,7.34,208218.0,7.1436,7.2022,7.1436,7.1631,208218.0
2022-10-18 13:10:00,7.35,7.4,7.35,7.39,183514.0,7.1729,7.2217,7.1729,7.2119,183514.0
2022-10-18 13:15:00,7.38,7.38,7.36,7.37,156351.0,7.2022,7.2022,7.1827,7.1924,156351.0
2022-10-18 13:20:00,7.36,7.39,7.34,7.38,88128.0,7.1827,7.2119,7.1631,7.2022,88128.0
2022-10-18 13:25:00,7.38,7.43,7.38,7.41,176232.0,7.2022,7.251,7.2022,7.2314,176232.0
2022-10-18 13:30:00,7.41,7.49,7.4,7.49,213893.0,7.2314,7.3095,7.2217,7.3095,213893.0
2022-10-18 13:35:00,7.48,7.49,7.44,7.45,132596.0,7.2998,7.3095,7.2607,7.2705,132596.0
2022-10-18 13:40:00,7.46,7.48,7.43,7.48,287808.0,7.2802,7.2998,7.251,7.2998,287808.0
2022-10-18 13:45:00,7.48,7.5,7.44,7.5,106326.0,7.2998,7.3193,7.2607,7.3193,106326.0
2022-10-18 13:50:00,7.5,7.52,7.49,7.51,95056.0,7.3193,7.3388,7.3095,7.329,95056.0
2022-10-18 13:55:00,7.52,7.54,7.49,7.52,134466.0,7.3388,7.3583,7.3095,7.3388,134466.0
2022-10-18 14:00:00,7.51,7.53,7.46,7.47,116227.0,7.329,7.3486,7.2802,7.29,116227.0
2022-10-18 14:05:00,7.46,7.5,7.45,7.47,63916.0,7.2802,7.3193,7.2705,7.29,63916.0
2022-10-18 14:10:00,7.48,7.5,7.47,7.48,42912.0,7.2998,7.3193,7.29,7.2998,42912.0
2022-10-18 14:15:00,7.48,7.5,7.46,7.48,176139.0,7.2998,7.3193,7.2802,7.2998,176139.0
2022-10-18 14:20:00,7.49,7.52,7.47,7.52,145570.0,7.3095,7.3388,7.29,7.3388,145570.0
2022-10-18 14:25:00,7.51,7.53,7.49,7.52,175511.0,7.329,7.3486,7.3095,7.3388,175511.0
2022-10-18 14:30:00,7.52,7.52,7.47,7.49,121909.0,7.3388,7.3388,7.29,7.3095,121909.0
2022-10-18 14:35:00,7.49,7.49,7.33,7.35,364442.0,7.3095,7.3095,7.1534,7.1729,364442.0
2022-10-18 14:40:00,7.35,7.35,7.2,7.21,412461.0,7.1729,7.1729,7.0265,7.0363,412461.0
2022-10-18 14:45:00,7.2,7.23,7.13,7.16,338220.0,7.0265,7.0558,6.9582,6.9875,338220.0
2022-10-18 14:50:00,7.15,7.2,7.14,7.19,435463.0,6.9777,7.0265,6.968,7.0168,435463.0
2022-10-18 14:55:00,7.2,7.26,7.2,7.24,266290.0,7.0265,7.0851,7.0265,7.0655,266290.0
2022-10-18 15:00:00,7.24,7.25,7.19,7.21,311164.0,7.0655,7.0753,7.0168,7.0363,311164.0
2022-10-18 15:05:00,7.2,7.27,7.2,7.21,219299.0,7.0265,7.0948,7.0265,7.0363,219299.0
2022-10-18 15:10:00,7.21,7.24,7.17,7.18,142130.0,7.0363,7.0655,6.9972,7.007,142130.0
2022-10-18 15:15:00,7.18,7.22,7.16,7.2,126413.0,7.007,7.046,6.9875,7.0265,126413.0
2022-10-18 15:20:00,7.21,7.26,7.19,7.26,139776.0,7.0363,7.0851,7.0168,7.0851,139776.0
2022-10-18 15:25:00,7.25,7.3,7.23,7.3,122457.0,7.0753,7.1241,7.0558,7.1241,122457.0
2022-10-18 15:30:00,7.3,7.44,7.3,7.41,339792.0,7.1241,7.2607,7.1241,7.2314,339792.0
2022-10-18 15:35:00,7.41,7.41,7.34,7.38,196870.0,7.2314,7.2314,7.1631,7.2022,196870.0
2022-10-18 15:40:00,7.38,7.42,7.37,7.41,169565.0,7.2022,7.2412,7.1924,7.2314,169565.0
2022-10-18 15:45:00,7.4,7.42,7.38,7.41,133604.0,7.2217,7.2412,7.2022,7.2314,133604.0
2022-10-18 15:50:00,7.4,7.46,7.38,7.38,471536.0,7.2217,7.2802,7.2022,7.2022,471536.0
2022-10-18 15:55:00,7.38,7.43,7.35,7.42,410740.0,7.2022,7.251,7.1729,7.2412,410740.0
2022-10-19 09:30:00,7.27,7.45,7.26,7.45,2447328.0,7.0948,7.2705,7.0851,7.2705,2447328.0
2022-10-19 09:35:00,7.45,7.51,7.34,7.36,642741.0,7.2705,7.329,7.1631,7.1827,642741.0
2022-10-19 09:40:00,7.36,7.38,7.22,7.33,473338.0,7.1827,7.2022,7.046,7.1534,473338.0
2022-10-19 09:45:00,7.33,7.35,7.2,7.22,370147.0,7.1534,7.1729,7.0265,7.046,370147.0
2022-10-19 09:50:00,7.21,7.34,7.21,7.32,428857.0,7.0363,7.1631,7.0363,7.1436,428857.0
2022-10-19 09:55:00,7.32,7.38,7.25,7.32,235789.0,7.1436,7.2022,7.0753,7.1436,235789.0
2022-10-19 10:00:00,7.31,7.37,7.25,7.37,190143.0,7.1339,7.1924,7.0753,7.1924,190143.0
2022-10-19 10:05:00,7.38,7.5,7.37,7.48,428125.0,7.2022,7.3193,7.1924,7.2998,428125.0
2022-10-19 10:10:00,7.49,7.57,7.43,7.56,462537.0,7.3095,7.3876,7.251,7.3778,462537.0
2022-10-19 10:15:00,7.55,7.64,7.55,7.6,471384.0,7.3681,7.4559,7.3681,7.4169,471384.0
2022-10-19 10:20:00,7.6,7.76,7.6,7.74,856827.0,7.4169,7.573,7.4169,7.5535,856827.0
2022-10-19 10:25:00,7.73,7.78,7.68,7.77,389628.0,7.5437,7.5925,7.4949,7.5828,389628.0
2022-10-19 10:30:00,7.78,7.8,7.71,7.72,516846.0,7.5925,7.6121,7.5242,7.534,516846.0
2022-10-19 10:35:00,7.71,7.73,7.66,7.72,443290.0,7.5242,7.5437,7.4754,7.534,443290.0
2022-10-19 10:40:00,7.72,7.72,7.58,7.63,334587.0,7.534,7.534,7.3974,7.4461,334587.0
2022-10-19 10:45:00,7.63,7.65,7.58,7.59,785767.0,7.4461,7.4657,7.3974,7.4071,785767.0
2022-10-19 10:50:00,7.59,7.59,7.51,7.53,183414.0,7.4071,7.4071,7.329,7.3486,183414.0
2022-10-19 10:55:00,7.52,7.52,7.45,7.48,367815.0,7.3388,7.3388,7.2705,7.2998,367815.0
2022-10-19 11:00:00,7.48,7.52,7.46,7.5,852504.0,7.2998,7.3388,7.2802,7.3193,852504.0
2022-10-19 11:05:00,7.51,7.58,7.51,7.56,423571.0,7.329,7.3974,7.329,7.3778,423571.0
2022-10-19 11:10:00,7.56,7.64,7.56,7.6,198005.0,7.3778,7.4559,7.3778,7.4169,198005.0
2022-10-19 11:15:00,7.6,7.65,7.59,7.64,275992.0,7.4169,7.4657,7.4071,7.4559,275992.0
2022-10-19 11:20:00,7.64,7.66,7.6,7.6,165646.0,7.4559,7.4754,7.4169,7.4169,165646.0
2022-10-19 11:25:00,7.6,7.6,7.54,7.56,190704.0,7.4169,7.4169,7.3583,7.3778,190704.0
2022-10-19 11:30:00,7.56,7.63,7.53,7.59,112131.0,7.3778,7.4461,7.3486,7.4071,112131.0
2022-10-19 11:35:00,7.58,7.6,7.5,7.6,323072.0,7.3974,7.4169,7.3193,7.4169,323072.0
2022-10-19 11:40:00,7.6,7.63,7.6,7.62,165619.0,7.4169,7.4461,7.4169,7.4364,165619.0
2022-10-19 11:45:00,7.63,7.71,7.62,7.69,234227.0,7.4461,7.5242,7.4364,7.5047,234227.0
2022-10-19 11:50:00,7.69,7.75,7.68,7.74,241177.0,7.5047,7.5633,7.4949,7.5535,241177.0
2022-10-19 11:55:00,7.74,7.75,7.7,7.7,246213.0,7.5535,7.5633,7.5145,7.5145,246213.0
2022-10-19 12:00:00,7.69,7.7,7.61,7.62,155854.0,7.5047,7.5145,7.4266,7.4364,155854.0
2022-10-19 12:05:00,7.62,7.62,7.56,7.58,110382.0,7.4364,7.4364,7.3778,7.3974,110382.0
2022-10-19 12:10:00,7.58,7.62,7.55,7.59,174526.0,7.3974,7.4364,7.3681,7.4071,174526.0
2022-10-19 12:15:00,7.59,7.6,7.55,7.6,46342.0,7.4071,7.4169,7.3681,7.4169,46342.0
2022-10-19 12:20:00,7.6,7.61,7.57,7.59,44069.0,7.4169,7.4266,7.3876,7.4071,44069.0
2022-10-19 12:25:00,7.58,7.58,7.5,7.54,220904.0,7.3974,7.3974,7.3193,7.3583,220904.0
2022-10-19 12:30:00,7.54,7.59,7.53,7.59,136761.0,7.3583,7.4071,7.3486,7.4071,136761.0
2022-10-19 12:35:00,7.58,7.59,7.53,7.54,61665.0,7.3974,7.4071,7.3486,7.3583,61665.0
2022-10-19 12:40:00,7.54,7.54,7.47,7.47,125719.0,7.3583,7.3583,7.29,7.29,125719.0
2022-10-19 12:45:00,7.47,7.47,7.42,7.43,197652.0,7.29,7.29,7.2412,7.251,197652.0
2022-10-19 12:50:00,7.43,7.49,7.43,7.49,85592.0,7.251,7.3095,7.251,7.3095,85592.0
2022-10-19 12:55:00,7.48,7.49,7.46,7.48,69909.0,7.2998,7.3095,7.2802,7.2998,69909.0
2022-10-19 13:00:00,7.48,7.49,7.34,7.34,336418.0,7.2998,7.3095,7.1631,7.1631,336418.0
2022-10-19 13:05:00,7.34,7.38,7.32,7.38,185764.0,7.1631,7.2022,7.1436,7.2022,185764.0
2022-10-19 13:10:00,7.38,7.42,7.37,7.41,234889.0,7.2022,7.2412,7.1924,7.2314,234889.0
2022-10-19 13:15:00,7.41,7.42,7.39,7.41,103278.0,7.2314,7.2412,7.2119,7.2314,103278.0
2022-10-19 13:20:00,7.43,7.44,7.4,7.42,66095.0,7.251,7.2607,7.2217,7.2412,66095.0
2022-10-19 13:25:00,7.42,7.47,7.41,7.42,170026.0,7.2412,7.29,7.2314,7.2412,170026.0
2022-10-19 13:30:00,7.42,7.45,7.41,7.41,104736.0,7.2412,7.2705,7.2314,7.2314,104736.0
2022-10-19 13:35:00,7.41,7.42,7.38,7.38,122965.0,7.2314,7.2412,7.2022,7.2022,122965.0
2022-10-19 13:40:00,7.39,7.43,7.37,7.43,75608.0,7.2119,7.251,7.1924,7.251,75608.0
2022-10-19 13:45:00,7.43,7.43,7.4,7.4,47800.0,7.251,7.251,7.2217,7.2217,47800.0
2022-10-19 13:50:00,7.4,7.44,7.39,7.44,72924.0,7.2217,7.2607,7.2119,7.2607,72924.0
2022-10-19 13:55:00,7.44,7.45,7.41,7.45,65915.0,7.2607,7.2705,7.2314,7.2705,65915.0
2022-10-19 14:00:00,7.44,7.52,7.43,7.5,206884.0,7.2607,7.3388,7.251,7.3193,206884.0
2022-10-19 14:05:00,7.5,7.54,7.48,7.53,174729.0,7.3193,7.3583,7.2998,7.3486,174729.0
2022-10-19 14:10:00,7.52,7.58,7.52,7.57,52648.0,7.3388,7.3974,7.3388,7.3876,52648.0
2022-10-19 14:15:00,7.57,7.59,7.56,7.57,109366.0,7.3876,7.4071,7.3778,7.3876,109366.0
2022-10-19 14:20:00,7.57,7.57,7.52,7.54,135181.0,7.3876,7.3876,7.3388,7.3583,135181.0
2022-10-19 14:25:00,7.55,7.58,7.54,7.57,78725.0,7.3681,7.3974,7.3583,7.3876,78725.0
2022-10-19 14:30:00,7.56,7.58,7.54,7.57,91090.0,7.3778,7.3974,7.3583,7.3876,91090.0
2022-10-19 14:35:00,7.57,7.57,7.53,7.54,192146.0,7.3876,7.3876,7.3486,7.3583,192146.0
2022-10-19 14:40:00,7.54,7.55,7.51,7.51,124704.0,7.3583,7.3681,7.329,7.329,124704.0
2022-10-19 14:45:00,7.51,7.52,7.49,7.5,143299.0,7.329,7.3388,7.3095,7.3193,143299.0
2022-10-19 14:50:00,7.5,7.5,7.49,7.49,60263.0,7.3193,7.3193,7.3095,7.3095,60263.0
2022-10-19 14:55:00,7.48,7.5,7.46,7.48,63412.0,7.2998,7.3193,7.2802,7.2998,63412.0
2022-10-19 15:00:00,7.47,7.48,7.42,7.43,156102.0,7.29,7.2998,7.2412,7.251,156102.0
2022-10-19 15:05:00,7.44,7.49,7.41,7.49,88349.0,7.2607,7.3095,7.2314,7.3095,88349.0
2022-10-19 15:10:00,7.49,7.52,7.49,7.5,105687.0,7.3095,7.3388,7.3095,7.3193,105687.0
2022-10-19 15:15:00,7.5,7.57,7.5,7.54,113840.0,7.3193,7.3876,7.3193,7.3583,113840.0
2022-10-19 15:20:00,7.55,7.57,7.53,7.53,83745.0,7.3681,7.3876,7.3486,7.3486,83745.0
2022-10-19 15:25:00,7.52,7.53,7.48,7.48,99621.0,7.3388,7.3486,7.2998,7.2998,99621.0
2022-10-19 15:30:00,7.49,7.49,7.46,7.48,92386.0,7.3095,7.3095,7.2802,7.2998,92386.0
2022-10-19 15:35:00,7.48,7.5,7.45,7.48,119220.0,7.2998,7.3193,7.2705,7.2998,119220.0
2022-10-19 15:40:00,7.48,7.51,7.46,7.48,92166.0,7.2998,7.329,7.2802,7.2998,92166.0
2022-10-19 15:45:00,7.48,7.49,7.45,7.47,464047.0,7.2998,7.3095,7.2705,7.29,464047.0
2022-10-19 15:50:00,7.46,7.53,7.45,7.53,206342.0,7.2802,7.3486,7.2705,7.3486,206342.0
2022-10-19 15:55:00,7.53,7.61,7.53,7.58,421980.0,7.3486,7.4266,7.3486,7.3974,421980.0
2022-10-20 09:30:00,7.69,7.85,7.64,7.72,1350313.0,7.5047,7.6608,7.4559,7.534,1350313.0
2022-10-20 09:35:00,7.72,7.79,7.59,7.72,613091.0,7.534,7.6023,7.4071,7.534,613091.0
2022-10-20 09:40:00,7.71,7.85,7.65,7.84,559404.0,7.5242,7.6608,7.4657,7.6511,559404.0
2022-10-20 09:45:00,7.85,8.04,7.85,8.01,1326594.0,7.6608,7.8463,7.6608,7.817,1326594.0
2022-10-20 09:50:00,8.01,8.11,7.99,8.06,1118934.0,7.817,7.9146,7.7975,7.8658,1118934.0
2022-10-20 09:55:00,8.06,8.1,8.05,8.08,524305.0,7.8658,7.9048,7.856,7.8853,524305.0
2022-10-20 10:00:00,8.07,8.21,8.05,8.2,1168278.0,7.8755,8.0122,7.856,8.0024,1168278.0
2022-10-20 10:05:00,8.2,8.28,8.19,8.26,808842.0,8.0024,8.0805,7.9927,8.061,808842.0
2022-10-20 10:10:00,8.26,8.26,8.13,8.14,586967.0,8.061,8.061,7.9341,7.9439,586967.0
2022-10-20 10:15:00,8.14,8.27,8.14,8.26,701874.0,7.9439,8.0707,7.9439,8.061,701874.0
2022-10-20 10:20:00,8.27,8.35,8.26,8.32,934609.0,8.0707,8.1488,8.061,8.1195,934609.0
2022-10-20 10:25:00,8.31,8.32,8.26,8.31,342569.0,8.1098,8.1195,8.061,8.1098,342569.0
2022-10-20 10:30:00,8.32,8.33,8.17,8.19,592136.0,8.1195,8.1293,7.9731,7.9927,592136.0
2022-10-20 10:35:00,8.19,8.27,8.16,8.26,394097.0,7.9927,8.0707,7.9634,8.061,394097.0
2022-10-20 10:40:00,8.27,8.28,8.18,8.26,266255.0,8.0707,8.0805,7.9829,8.061,266255.0
2022-10-20 10:45:00,8.27,8.33,8.26,8.3,375715.0,8.0707,8.1293,8.061,8.1,375715.0
2022-10-20 10:50:00,8.29,8.31,8.27,8.28,248744.0,8.0902,8.1098,8.0707,8.0805,248744.0
2022-10-20 10:55:00,8.28,8.38,8.28,8.38,524378.0,8.0805,8.1781,8.0805,8.1781,524378.0
2022-10-20 11:00:00,8.38,8.4,8.34,8.36,697673.0,8.1781,8.1976,8.139,8.1586,697673.0
2022-10-20 11:05:00,8.35,8.4,8.35,8.38,221209.0,8.1488,8.1976,8.1488,8.1781,221209.0
2022-10-20 11:10:00,8.37,8.42,8.34,8.4,184511.0,8.1683,8.2171,8.139,8.1976,184511.0
2022-10-20 11:15:00,8.39,8.39,8.3,8.3,187617.0,8.1878,8.1878,8.1,8.1,187617.0
2022-10-20 11:20:00,8.31,8.32,8.25,8.29,203586.0,8.1098,8.1195,8.0512,8.0902,203586.0
2022-10-20 11:25:00,8.3,8.31,8.16,8.21,317811.0,8.1,8.1098,7.9634,8.0122,317811.0
2022-10-20 11:30:00,8.21,8.28,8.21,8.27,152176.0,8.0122,8.0805,8.0122,8.0707,152176.0
2022-10-20 11:35:00,8.26,8.33,8.26,8.32,148327.0,8.061,8.1293,8.061,8.1195,148327.0
2022-10-20 11:40:00,8.31,8.35,8.31,8.33,196052.0,8.1098,8.1488,8.1098,8.1293,196052.0
2022-10-20 11:45:00,8.33,8.33,8.28,8.32,152617.0,8.1293,8.1293,8.0805,8.1195,152617.0
2022-10-20 11:50:00,8.31,8.34,8.3,8.3,110375.0,8.1098,8.139,8.1,8.1,110375.0
2022-10-20 11:55:00,8.3,8.3,8.21,8.23,295513.0,8.1,8.1,8.0122,8.0317,295513.0
2022-10-20 12:00:00,8.23,8.23,8.13,8.19,1120351.0,8.0317,8.0317,7.9341,7.9927,1120351.0
2022-10-20 12:05:00,8.18,8.19,8.07,8.1,330008.0,7.9829,7.9927,7.8755,7.9048,330008.0
2022-10-20 12:10:00,8.09,8.11,8.04,8.05,292077.0,7.8951,7.9146,7.8463,7.856,292077.0
2022-10-20 12:15:00,8.05,8.12,8.05,8.1,168011.0,7.856,7.9243,7.856,7.9048,168011.0
2022-10-20 12:20:00,8.09,8.09,7.95,7.99,655319.0,7.8951,7.8951,7.7584,7.7975,655319.0
2022-10-20 12:25:00,7.98,7.98,7.91,7.95,766846.0,7.7877,7.7877,7.7194,7.7584,766846.0
2022-10-20 12:30:00,7.95,7.97,7.93,7.93,90089.0,7.7584,7.778,7.7389,7.7389,90089.0
2022-10-20 12:35:00,7.93,7.94,7.87,7.88,391318.0,7.7389,7.7487,7.6804,7.6901,391318.0
2022-10-20 12:40:00,7.88,7.92,7.88,7.88,330284.0,7.6901,7.7292,7.6901,7.6901,330284.0
2022-10-20 12:45:00,7.89,7.89,7.82,7.88,430470.0,7.6999,7.6999,7.6316,7.6901,430470.0
2022-10-20 12:50:00,7.88,7.89,7.84,7.87,145506.0,7.6901,7.6999,7.6511,7.6804,145506.0
2022-10-20 12:55:00,7.88,7.91,7.86,7.91,193882.0,7.6901,7.7194,7.6706,7.7194,193882.0
2022-10-20 13:00:00,7.91,7.94,7.88,7.93,115821.0,7.7194,7.7487,7.6901,7.7389,115821.0
2022-10-20 13:05:00,7.93,7.93,7.73,7.79,429361.0,7.7389,7.7389,7.5437,7.6023,429361.0
2022-10-20 13:10:00,7.78,7.83,7.76,7.78,124770.0,7.5925,7.6413,7.573,7.5925,124770.0
2022-10-20 13:15:00,7.79,7.8,7.75,7.78,160290.0,7.6023,7.6121,7.5633,7.5925,160290.0
2022-10-20 13:20:00,7.77,7.84,7.76,7.79,91558.0,7.5828,7.6511,7.573,7.6023,91558.0
2022-10-20 13:25:00,7.79,7.85,7.79,7.83,106618.0,7.6023,7.6608,7.6023,7.6413,106618.0
2022-10-20 13:30:00,7.84,7.84,7.78,7.8,144151.0,7.6511,7.6511,7.5925,7.6121,144151.0
2022-10-20 13:35:00,7.79,7.82,7.77,7.77,203571.0,7.6023,7.6316,7.5828,7.5828,203571.0
2022-10-20 13:40:00,7.76,7.79,7.72,7.75,100296.0,7.573,7.6023,7.534,7.5633,100296.0
2022-10-20 13:45:00,7.74,7.76,7.66,7.67,617350.0,7.5535,7.573,7.4754,7.4852,617350.0
2022-10-20 13:50:00,7.67,7.67,7.63,7.65,245823.0,7.4852,7.4852,7.4461,7.4657,245823.0
2022-10-20 13:55:00,7.65,7.7,7.64,7.7,89384.0,7.4657,7.5145,7.4559,7.5145,89384.0
2022-10-20 14:00:00,7.69,7.71,7.68,7.7,104375.0,7.5047,7.5242,7.4949,7.5145,104375.0
2022-10-20 14:05:00,7.69,7.7,7.63,7.67,150315.0,7.5047,7.5145,7.4461,7.4852,150315.0
2022-10-20 14:10:00,7.68,7.69,7.62,7.63,66547.0,7.4949,7.5047,7.4364,7.4461,66547.0
2022-10-20 14:15:00,7.63,7.67,7.62,7.66,79936.0,7.4461,7.4852,7.4364,7.4754,79936.0
2022-10-20 14:20:00,7.66,7.66,7.62,7.62,83204.0,7.4754,7.4754,7.4364,7.4364,83204.0
2022-10-20 14:25:00,7.63,7.64,7.6,7.63,94981.0,7.4461,7.4559,7.4169,7.4461,94981.0
2022-10-20 14:30:00,7.62,7.71,7.62,7.71,127528.0,7.4364,7.5242,7.4364,7.5242,127528.0
2022-10-20 14:35:00,7.71,7.72,7.68,7.69,174030.0,7.5242,7.534,7.4949,7.5047,174030.0
2022-10-20 14:40:00,7.69,7.7,7.61,7.62,161352.0,7.5047,7.5145,7.4266,7.4364,161352.0
2022-10-20 14:45:00,7.62,7.67,7.61,7.66,153675.0,7.4364,7.4852,7.4266,7.4754,153675.0
2022-10-20 14:50:00,7.66,7.72,7.66,7.72,74590.0,7.4754,7.534,7.4754,7.534,74590.0
2022-10-20 14:55:00,7.72,7.77,7.72,7.74,270428.0,7.534,7.5828,7.534,7.5535,270428.0
2022-10-20 15:00:00,7.74,7.77,7.74,7.74,99295.0,7.5535,7.5828,7.5535,7.5535,99295.0
2022-10-20 15:05:00,7.75,7.84,7.75,7.82,176451.0,7.5633,7.6511,7.5633,7.6316,176451.0
2022-10-20 15:10:00,7.83,7.83,7.78,7.82,108133.0,7.6413,7.6413,7.5925,7.6316,108133.0
2022-10-20 15:15:00,7.82,7.82,7.76,7.78,125847.0,7.6316,7.6316,7.573,7.5925,125847.0
2022-10-20 15:20:00,7.78,7.78,7.73,7.76,233830.0,7.5925,7.5925,7.5437,7.573,233830.0
2022-10-20 15:25:00,7.76,7.78,7.74,7.77,93366.0,7.573,7.5925,7.5535,7.5828,93366.0
2022-10-20 15:30:00,7.76,7.76,7.68,7.68,176581.0,7.573,7.573,7.4949,7.4949,176581.0
2022-10-20 15:35:00,7.68,7.71,7.67,7.68,96628.0,7.4949,7.5242,7.4852,7.4949,96628.0
2022-10-20 15:40:00,7.68,7.74,7.68,7.74,201627.0,7.4949,7.5535,7.4949,7.5535,201627.0
2022-10-20 15:45:00,7.73,7.73,7.68,7.73,136696.0,7.5437,7.5437,7.4949,7.5437,136696.0
2022-10-20 15:50:00,7.72,7.79,7.71,7.78,219033.0,7.534,7.6023,7.5242,7.5925,219033.0
2022-10-20 15:55:00,7.78,7.79,7.72,7.73,427844.0,7.5925,7.6023,7.534,7.5437,427844.0
2022-10-21 09:30:00,7.67,7.79,7.55,7.64,2088242.0,7.4852,7.6023,7.3681,7.4559,2088242.0
2022-10-21 09:35:00,7.64,7.72,7.57,7.71,778689.0,7.4559,7.534,7.3876,7.5242,778689.0
2022-10-21 09:40:00,7.71,7.76,7.59,7.75,427467.0,7.5242,7.573,7.4071,7.5633,427467.0
2022-10-21 09:45:00,7.75,7.92,7.74,7.89,765873.0,7.5633,7.7292,7.5535,7.6999,765873.0
2022-10-21 09:50:00,7.88,8.04,7.8,7.99,664155.0,7.6901,7.8463,7.6121,7.7975,664155.0
2022-10-21 09:55:00,7.99,8.05,7.95,8.04,491786.0,7.7975,7.856,7.7584,7.8463,491786.0
2022-10-21 10:00:00,8.05,8.14,8.03,8.13,698334.0,7.856,7.9439,7.8365,7.9341,698334.0
2022-10-21 10:05:00,8.14,8.29,8.13,8.2,1010744.0,7.9439,8.0902,7.9341,8.0024,1010744.0
2022-10-21 10:10:00,8.21,8.23,8.14,8.19,627247.0,8.0122,8.0317,7.9439,7.9927,627247.0
2022-10-21 10:15:00,8.19,8.19,8.07,8.14,565921.0,7.9927,7.9927,7.8755,7.9439,565921.0
2022-10-21 10:20:00,8.15,8.17,8.01,8.03,632901.0,7.9536,7.9731,7.817,7.8365,632901.0
2022-10-21 10:25:00,8.02,8.04,7.91,7.91,640086.0,7.8268,7.8463,7.7194,7.7194,640086.0
2022-10-21 10:30:00,7.9,8.02,7.9,7.96,331918.0,7.7096,7.8268,7.7096,7.7682,331918.0
2022-10-21 10:35:00,7.95,7.96,7.83,7.85,418904.0,7.7584,7.7682,7.6413,7.6608,418904.0
2022-10-21 10:40:00,7.86,7.96,7.86,7.93,301499.0,7.6706,7.7682,7.6706,7.7389,301499.0
2022-10-21 10:45:00,7.93,8.05,7.91,8.04,489681.0,7.7389,7.856,7.7194,7.8463,489681.0
2022-10-21 10:50:00,8.04,8.06,8.01,8.04,283607.0,7.8463,7.8658,7.817,7.8463,283607.0
2022-10-21 10:55:00,8.04,8.08,7.92,7.93,277679.0,7.8463,7.8853,7.7292,7.7389,277679.0
2022-10-21 11:00:00,7.94,7.95,7.83,7.87,218541.0,7.7487,7.7584,7.6413,7.6804,218541.0
2022-10-21 11:05:00,7.88,7.93,7.86,7.92,216400.0,7.6901,7.7389,7.6706,7.7292,216400.0
2022-10-21 11:10:00,7.92,7.98,7.9,7.94,193869.0,7.7292,7.7877,7.7096,7.7487,193869.0
2022-10-21 11:15:00,7.93,7.99,7.9,7.91,135645.0,7.7389,7.7975,7.7096,7.7194,135645.0
2022-10-21 11:20:00,7.91,8.02,7.86,7.93,206305.0,7.7194,7.8268,7.6706,7.7389,206305.0
2022-10-21 11:25:00,7.95,8.05,7.95,8.04,410502.0,7.7584,7.856,7.7584,7.8463,410502.0
2022-10-21 11:30:00,8.05,8.17,8.05,8.14,408040.0,7.856,7.9731,7.856,7.9439,408040.0
2022-10-21 11:35:00,8.14,8.15,8.04,8.08,252028.0,7.9439,7.9536,7.8463,7.8853,252028.0
2022-10-21 11:40:00,8.09,8.22,8.09,8.21,541364.0,7.8951,8.0219,7.8951,8.0122,541364.0
2022-10-21 11:45:00,8.22,8.25,8.17,8.23,446635.0,8.0219,8.0512,7.9731,8.0317,446635.0
2022-10-21 11:50:00,8.23,8.26,8.18,8.2,347357.0,8.0317,8.061,7.9829,8.0024,347357.0
2022-10-21 11:55:00,8.2,8.24,8.17,8.24,233605.0,8.0024,8.0415,7.9731,8.0415,233605.0
2022-10-21 12:00:00,8.25,8.35,8.25,8.33,719975.0,8.0512,8.1488,8.0512,8.1293,719975.0
2022-10-21 12:05:00,8.33,8.33,8.26,8.28,244651.0,8.1293,8.1293,8.061,8.0805,244651.0
2022-10-21 12:10:00,8.28,8.3,8.19,8.29,304185.0,8.0805,8.1,7.9927,8.0902,304185.0
2022-10-21 12:15:00,8.29,8.29,8.21,8.23,140973.0,8.0902,8.0902,8.0122,8.0317,140973.0
2022-10-21 12:20:00,8.23,8.28,8.19,8.28,256912.0,8.0317,8.0805,7.9927,8.0805,256912.0
2022-10-21 12:25:00,8.27,8.28,8.19,8.2,258528.0,8.0707,8.0805,7.9927,8.0024,258528.0
2022-10-21 12:30:00,8.2,8.25,8.16,8.24,161336.0,8.0024,8.0512,7.9634,8.0415,161336.0
2022-10-21 12:35:00,8.24,8.29,8.18,8.19,303519.0,8.0415,8.0902,7.9829,7.9927,303519.0
2022-10-21 12:40:00,8.2,8.25,8.2,8.21,108520.0,8.0024,8.0512,8.0024,8.0122,108520.0
2022-10-21 12:45:00,8.21,8.29,8.21,8.29,231995.0,8.0122,8.0902,8.0122,8.0902,231995.0
2022-10-21 12:50:00,8.29,8.33,8.29,8.31,230851.0,8.0902,8.1293,8.0902,8.1098,230851.0
2022-10-21 12:55:00,8.32,8.32,8.24,8.27,159522.0,8.1195,8.1195,8.0415,8.0707,159522.0
2022-10-21 13:00:00,8.27,8.32,8.27,8.32,252125.0,8.0707,8.1195,8.0707,8.1195,252125.0
2022-10-21 13:05:00,8.32,8.34,8.28,8.29,178399.0,8.1195,8.139,8.0805,8.0902,178399.0
2022-10-21 13:10:00,8.3,8.32,8.28,8.3,99622.0,8.1,8.1195,8.0805,8.1,99622.0
2022-10-21 13:15:00,8.31,8.31,8.27,8.31,180047.0,8.1098,8.1098,8.0707,8.1098,180047.0
2022-10-21 13:20:00,8.31,8.33,8.27,8.27,430928.0,8.1098,8.1293,8.0707,8.0707,430928.0
2022-10-21 13:25:00,8.26,8.31,8.23,8.29,102032.0,8.061,8.1098,8.0317,8.0902,102032.0
2022-10-21 13:30:00,8.28,8.34,8.27,8.27,183158.0,8.0805,8.139,8.0707,8.0707,183158.0
2022-10-21 13:35:00,8.27,8.3,8.26,8.29,182582.0,8.0707,8.1,8.061,8.0902,182582.0
2022-10-21 13:40:00,8.3,8.32,8.29,8.29,227105.0,8.1,8.1195,8.0902,8.0902,227105.0
2022-10-21 13:45:00,8.29,8.34,8.29,8.34,81749.0,8.0902,8.139,8.0902,8.139,81749.0
2022-10-21 13:50:00,8.35,8.39,8.34,8.37,359942.0,8.1488,8.1878,8.139,8.1683,359942.0
2022-10-21 13:55:00,8.38,8.4,8.37,8.39,124305.0,8.1781,8.1976,8.1683,8.1878,124305.0
2022-10-21 14:00:00,8.4,8.45,8.39,8.45,365805.0,8.1976,8.2464,8.1878,8.2464,365805.0
2022-10-21 14:05:00,8.45,8.46,8.44,8.46,187875.0,8.2464,8.2561,8.2366,8.2561,187875.0
2022-10-21 14:10:00,8.46,8.46,8.39,8.4,180625.0,8.2561,8.2561,8.1878,8.1976,180625.0
2022-10-21 14:15:00,8.4,8.42,8.35,8.38,235847.0,8.1976,8.2171,8.1488,8.1781,235847.0
2022-10-21 14:20:00,8.38,8.4,8.37,8.38,136758.0,8.1781,8.1976,8.1683,8.1781,136758.0
2022-10-21 14:25:00,8.38,8.42,8.37,8.42,178343.0,8.1781,8.2171,8.1683,8.2171,178343.0
2022-10-21 14:30:00,8.42,8.46,8.42,8.42,126757.0,8.2171,8.2561,8.2171,8.2171,126757.0
2022-10-21 14:35:00,8.42,8.43,8.39,8.42,190744.0,8.2171,8.2269,8.1878,8.2171,190744.0
2022-10-21 14:40:00,8.41,8.43,8.38,8.39,158587.0,8.2074,8.2269,8.1781,8.1878,158587.0
2022-10-21 14:45:00,8.39,8.41,8.37,8.41,158389.0,8.1878,8.2074,8.1683,8.2074,158389.0
2022-10-21 14:50:00,8.42,8.42,8.39,8.4,153678.0,8.2171,8.2171,8.1878,8.1976,153678.0
2022-10-21 14:55:00,8.4,8.44,8.4,8.44,88254.0,8.1976,8.2366,8.1976,8.2366,88254.0
2022-10-21 15:00:00,8.44,8.47,8.42,8.46,278654.0,8.2366,8.2659,8.2171,8.2561,278654.0
2022-10-21 15:05:00,8.46,8.47,8.44,8.47,223174.0,8.2561,8.2659,8.2366,8.2659,223174.0
2022-10-21 15:10:00,8.47,8.53,8.46,8.53,304814.0,8.2659,8.3245,8.2561,8.3245,304814.0
2022-10-21 15:15:00,8.52,8.56,8.52,8.56,237947.0,8.3147,8.3537,8.3147,8.3537,237947.0
2022-10-21 15:20:00,8.56,8.57,8.53,8.57,259700.0,8.3537,8.3635,8.3245,8.3635,259700.0
2022-10-21 15:25:00,8.58,8.62,8.58,8.6,233483.0,8.3733,8.4123,8.3733,8.3928,233483.0
2022-10-21 15:30:00,8.61,8.62,8.56,8.57,276936.0,8.4025,8.4123,8.3537,8.3635,276936.0
2022-10-21 15:35:00,8.57,8.61,8.56,8.6,240347.0,8.3635,8.4025,8.3537,8.3928,240347.0
2022-10-21 15:40:00,8.6,8.62,8.58,8.6,202217.0,8.3928,8.4123,8.3733,8.3928,202217.0
2022-10-21 15:45:00,8.6,8.61,8.58,8.6,332927.0,8.3928,8.4025,8.3733,8.3928,332927.0
2022-10-21 15:50:00,8.6,8.63,8.59,8.61,386626.0,8.3928,8.4221,8.383,8.4025,386626.0
2022-10-21 15:55:00,8.6,8.62,8.57,8.6,429312.0,8.3928,8.4123,8.3635,8.3928,429312.0
2022-10-24 09:30:00,8.64,8.68,8.45,8.5,2023902.0,8.4318,8.4708,8.2464,8.2952,2023902.0
2022-10-24 09:35:00,8.48,8.8,8.47,8.65,1253867.0,8.2757,8.588,8.2659,8.4416,1253867.0
2022-10-24 09:40:00,8.64,8.67,8.48,8.54,658866.0,8.4318,8.4611,8.2757,8.3342,658866.0
2022-10-24 09:45:00,8.55,8.78,8.51,8.53,764366.0,8.344,8.5684,8.3049,8.3245,764366.0
2022-10-24 09:50:00,8.53,8.63,8.48,8.6,540247.0,8.3245,8.4221,8.2757,8.3928,540247.0
2022-10-24 09:55:00,8.6,8.64,8.47,8.48,635610.0,8.3928,8.4318,8.2659,8.2757,635610.0
2022-10-24 10:00:00,8.47,8.48,8.21,8.22,1194358.0,8.2659,8.2757,8.0122,8.0219,1194358.0
2022-10-24 10:05:00,8.21,8.34,8.16,8.19,557010.0,8.0122,8.139,7.9634,7.9927,557010.0
2022-10-24 10:10:00,8.19,8.34,8.17,8.31,386358.0,7.9927,8.139,7.9731,8.1098,386358.0
2022-10-24 10:15:00,8.31,8.31,8.18,8.2,467808.0,8.1098,8.1098,7.9829,8.0024,467808.0
2022-10-24 10:20:00,8.2,8.21,8.08,8.16,689396.0,8.0024,8.0122,7.8853,7.9634,689396.0
2022-10-24 10:25:00,8.15,8.23,8.13,8.23,586062.0,7.9536,8.0317,7.9341,8.0317,586062.0
2022-10-24 10:30:00,8.22,8.28,8.18,8.27,355418.0,8.0219,8.0805,7.9829,8.0707,355418.0
2022-10-24 10:35:00,8.28,8.39,8.28,8.34,1151805.0,8.0805,8.1878,8.0805,8.139,1151805.0
2022-10-24 10:40:00,8.33,8.37,8.24,8.27,367359.0,8.1293,8.1683,8.0415,8.0707,367359.0
2022-10-24 10:45:00,8.27,8.27,8.16,8.2,347154.0,8.0707,8.0707,7.9634,8.0024,347154.0
2022-10-24 10:50:00,8.21,8.39,8.21,8.39,385995.0,8.0122,8.1878,8.0122,8.1878,385995.0
2022-10-24 10:55:00,8.39,8.46,8.34,8.44,528251.0,8.1878,8.2561,8.139,8.2366,528251.0
2022-10-24 11:00:00,8.46,8.51,8.39,8.4,330965.0,8.2561,8.3049,8.1878,8.1976,330965.0
2022-10-24 11:05:00,8.41,8.46,8.37,8.42,316526.0,8.2074,8.2561,8.1683,8.2171,316526.0
2022-10-24 11:10:00,8.42,8.46,8.4,8.46,153667.0,8.2171,8.2561,8.1976,8.2561,153667.0
2022-10-24 11:15:00,8.46,8.5,8.37,8.42,307716.0,8.2561,8.2952,8.1683,8.2171,307716.0
2022-10-24 11:20:00,8.43,8.52,8.43,8.51,159704.0,8.2269,8.3147,8.2269,8.3049,159704.0
2022-10-24 11:25:00,8.51,8.53,8.48,8.51,314925.0,8.3049,8.3245,8.2757,8.3049,314925.0
2022-10-24 11:30:00,8.51,8.51,8.46,8.5,211781.0,8.3049,8.3049,8.2561,8.2952,211781.0
2022-10-24 11:35:00,8.5,8.58,8.49,8.56,208806.0,8.2952,8.3733,8.2854,8.3537,208806.0
2022-10-24 11:40:00,8.57,8.61,8.54,8.54,170785.0,8.3635,8.4025,8.3342,8.3342,170785.0
2022-10-24 11:45:00,8.53,8.54,8.46,8.48,215764.0,8.3245,8.3342,8.2561,8.2757,215764.0
2022-10-24 11:50:00,8.49,8.61,8.49,8.61,349930.0,8.2854,8.4025,8.2854,8.4025,349930.0
2022-10-24 11:55:00,8.62,8.66,8.61,8.65,237186.0,8.4123,8.4513,8.4025,8.4416,237186.0
2022-10-24 12:00:00,8.65,8.66,8.59,8.6,343108.0,8.4416,8.4513,8.383,8.3928,343108.0
2022-10-24 12:05:00,8.61,8.66,8.6,8.61,147474.0,8.4025,8.4513,8.3928,8.4025,147474.0
2022-10-24 12:10:00,8.61,8.64,8.61,8.63,59983.0,8.4025,8.4318,8.4025,8.4221,59983.0
2022-10-24 12:15:00,8.64,8.7,8.63,8.69,232541.0,8.4318,8.4904,8.4221,8.4806,232541.0
2022-10-24 12:20:00,8.69,8.71,8.62,8.71,213542.0,8.4806,8.5001,8.4123,8.5001,213542.0
2022-10-24 12:25:00,8.7,8.71,8.63,8.63,90619.0,8.4904,8.5001,8.4221,8.4221,90619.0
2022-10-24 12:30:00,8.63,8.65,8.61,8.61,133073.0,8.4221,8.4416,8.4025,8.4025,133073.0
2022-10-24 12:35:00,8.61,8.65,8.6,8.6,132922.0,8.4025,8.4416,8.3928,8.3928,132922.0
2022-10-24 12:40:00,8.6,8.63,8.57,8.63,153762.0,8.3928,8.4221,8.3635,8.4221,153762.0
2022-10-24 12:45:00,8.63,8.64,8.62,8.64,111332.0,8.4221,8.4318,8.4123,8.4318,111332.0
2022-10-24 12:50:00,8.64,8.67,8.64,8.67,84393.0,8.4318,8.4611,8.4318,8.4611,84393.0
2022-10-24 12:55:00,8.67,8.67,8.62,8.62,77581.0,8.4611,8.4611,8.4123,8.4123,77581.0
2022-10-24 13:00:00,8.62,8.62,8.57,8.6,159231.0,8.4123,8.4123,8.3635,8.3928,159231.0
2022-10-24 13:05:00,8.6,8.6,8.55,8.6,83819.0,8.3928,8.3928,8.344,8.3928,83819.0
2022-10-24 13:10:00,8.6,8.6,8.56,8.58,82192.0,8.3928,8.3928,8.3537,8.3733,82192.0
2022-10-24 13:15:00,8.58,8.58,8.54,8.55,108276.0,8.3733,8.3733,8.3342,8.344,108276.0
2022-10-24 13:20:00,8.55,8.55,8.5,8.52,87847.0,8.344,8.344,8.2952,8.3147,87847.0
2022-10-24 13:25:00,8.53,8.55,8.49,8.5,81573.0,8.3245,8.344,8.2854,8.2952,81573.0
2022-10-24 13:30:00,8.49,8.51,8.46,8.49,100768.0,8.2854,8.3049,8.2561,8.2854,100768.0
2022-10-24 13:35:00,8.49,8.52,8.48,8.52,68154.0,8.2854,8.3147,8.2757,8.3147,68154.0
2022-10-24 13:40:00,8.53,8.62,8.53,8.62,116549.0,8.3245,8.4123,8.3245,8.4123,116549.0
2022-10-24 13:45:00,8.61,8.63,8.59,8.61,53157.0,8.4025,8.4221,8.383,8.4025,53157.0
2022-10-24 13:50:00,8.61,8.63,8.6,8.63,73384.0,8.4025,8.4221,8.3928,8.4221,73384.0
2022-10-24 13:55:00,8.62,8.63,8.57,8.57,78842.0,8.4123,8.4221,8.3635,8.3635,78842.0
2022-10-24 14:00:00,8.58,8.62,8.56,8.61,83193.0,8.3733,8.4123,8.3537,8.4025,83193.0
2022-10-24 14:05:00,8.62,8.67,8.62,8.66,121443.0,8.4123,8.4611,8.4123,8.4513,121443.0
2022-10-24 14:10:00,8.66,8.66,8.64,8.65,44575.0,8.4513,8.4513,8.4318,8.4416,44575.0
2022-10-24 14:15:00,8.66,8.68,8.66,8.68,77886.0,8.4513,8.4708,8.4513,8.4708,77886.0
2022-10-24 14:20:00,8.68,8.68,8.65,8.67,57185.0,8.4708,8.4708,8.4416,8.4611,57185.0
2022-10-24 14:25:00,8.67,8.69,8.66,8.66,43159.0,8.4611,8.4806,8.4513,8.4513,43159.0
2022-10-24 14:30:00,8.66,8.68,8.66,8.66,40713.0,8.4513,8.4708,8.4513,8.4513,40713.0
2022-10-24 14:35:00,8.66,8.7,8.66,8.7,40475.0,8.4513,8.4904,8.4513,8.4904,40475.0
2022-10-24 14:40:00,8.69,8.72,8.65,8.7,155376.0,8.4806,8.5099,8.4416,8.4904,155376.0
2022-10-24 14:45:00,8.7,8.72,8.68,8.72,301896.0,8.4904,8.5099,8.4708,8.5099,301896.0
2022-10-24 14:50:00,8.72,8.72,8.68,8.7,95218.0,8.5099,8.5099,8.4708,8.4904,95218.0
2022-10-24 14:55:00,8.69,8.73,8.68,8.72,91953.0,8.4806,8.5196,8.4708,8.5099,91953.0
2022-10-24 15:00:00,8.73,8.78,8.72,8.77,241408.0,8.5196,8.5684,8.5099,8.5587,241408.0
2022-10-24 15:05:00,8.78,8.78,8.74,8.75,180817.0,8.5684,8.5684,8.5294,8.5392,180817.0
2022-10-24 15:10:00,8.75,8.76,8.75,8.76,63859.0,8.5392,8.5489,8.5392,8.5489,63859.0
2022-10-24 15:15:00,8.76,8.8,8.75,8.8,283983.0,8.5489,8.588,8.5392,8.588,283983.0
2022-10-24 15:20:00,8.8,8.8,8.75,8.76,132681.0,8.588,8.588,8.5392,8.5489,132681.0
2022-10-24 15:25:00,8.75,8.78,8.75,8.75,141229.0,8.5392,8.5684,8.5392,8.5392,141229.0
2022-10-24 15:30:00,8.75,8.75,8.72,8.73,87145.0,8.5392,8.5392,8.5099,8.5196,87145.0
2022-10-24 15:35:00,8.74,8.78,8.74,8.75,96578.0,8.5294,8.5684,8.5294,8.5392,96578.0
2022-10-24 15:40:00,8.74,8.75,8.72,8.73,133788.0,8.5294,8.5392,8.5099,8.5196,133788.0
2022-10-24 15:45:00,8.72,8.74,8.71,8.71,107990.0,8.5099,8.5294,8.5001,8.5001,107990.0
2022-10-24 15:50:00,8.71,8.73,8.65,8.65,397170.0,8.5001,8.5196,8.4416,8.4416,397170.0
2022-10-24 15:55:00,8.65,8.7,8.65,8.7,449912.0,8.4416,8.4904,8.4416,8.4904,449912.0
2022-10-25 09:30:00,8.79,8.95,8.76,8.93,1383280.0,8.5782,8.7343,8.5489,8.7148,1383280.0
2022-10-25 09:35:00,8.93,9.03,8.86,9.0,1043835.0,8.7148,8.8124,8.6465,8.7831,1043835.0
2022-10-25 09:40:00,9.0,9.15,8.95,9.13,944031.0,8.7831,8.9295,8.7343,8.91,944031.0
2022-10-25 09:45:00,9.13,9.35,9.13,9.33,894226.0,8.91,9.1247,8.91,9.1052,894226.0
2022-10-25 09:50:00,9.34,9.35,9.21,9.34,590972.0,9.1149,9.1247,8.9881,9.1149,590972.0
2022-10-25 09:55:00,9.33,9.37,9.28,9.32,585845.0,9.1052,9.1442,9.0564,9.0954,585845.0
2022-10-25 10:00:00,9.33,9.37,9.28,9.3,585621.0,9.1052,9.1442,9.0564,9.0759,585621.0
2022-10-25 10:05:00,9.3,9.32,9.21,9.31,462263.0,9.0759,9.0954,8.9881,9.0857,462263.0
2022-10-25 10:10:00,9.32,9.36,9.24,9.34,312105.0,9.0954,9.1345,9.0174,9.1149,312105.0
2022-10-25 10:15:00,9.34,9.39,9.28,9.3,405135.0,9.1149,9.1637,9.0564,9.0759,405135.0
2022-10-25 10:20:00,9.3,9.34,9.25,9.27,204851.0,9.0759,9.1149,9.0271,9.0466,204851.0
2022-10-25 10:25:00,9.28,9.34,9.28,9.32,155965.0,9.0564,9.1149,9.0564,9.0954,155965.0
2022-10-25 10:30:00,9.32,9.32,9.23,9.29,390382.0,9.0954,9.0954,9.0076,9.0661,390382.0
2022-10-25 10:35:00,9.29,9.3,9.16,9.17,360604.0,9.0661,9.0759,8.9393,8.949,360604.0
2022-10-25 10:40:00,9.17,9.23,9.16,9.18,150667.0,8.949,9.0076,8.9393,8.9588,150667.0
2022-10-25 10:45:00,9.19,9.26,9.18,9.25,213767.0,8.9686,9.0369,8.9588,9.0271,213767.0
2022-10-25 10:50:00,9.26,9.27,9.2,9.24,119976.0,9.0369,9.0466,8.9783,9.0174,119976.0
2022-10-25 10:55:00,9.25,9.26,9.21,9.22,125478.0,9.0271,9.0369,8.9881,8.9978,125478.0
2022-10-25 11:00:00,9.23,9.26,9.2,9.26,115052.0,9.0076,9.0369,8.9783,9.0369,115052.0
2022-10-25 11:05:00,9.27,9.34,9.26,9.34,251060.0,9.0466,9.1149,9.0369,9.1149,251060.0
2022-10-25 11:10:00,9.34,9.36,9.29,9.32,230252.0,9.1149,9.1345,9.0661,9.0954,230252.0
2022-10-25 11:15:00,9.32,9.35,9.31,9.35,150230.0,9.0954,9.1247,9.0857,9.1247,150230.0
2022-10-25 11:20:00,9.36,9.38,9.35,9.38,223357.0,9.1345,9.154,9.1247,9.154,223357.0
2022-10-25 11:25:00,9.38,9.4,9.37,9.38,235651.0,9.154,9.1735,9.1442,9.154,235651.0
2022-10-25 11:30:00,9.38,9.4,9.37,9.4,285024.0,9.154,9.1735,9.1442,9.1735,285024.0
2022-10-25 11:35:00,9.4,9.44,9.4,9.44,268210.0,9.1735,9.2125,9.1735,9.2125,268210.0
2022-10-25 11:40:00,9.44,9.46,9.42,9.44,303105.0,9.2125,9.2321,9.193,9.2125,303105.0
2022-10-25 11:45:00,9.43,9.43,9.39,9.42,248458.0,9.2028,9.2028,9.1637,9.193,248458.0
2022-10-25 11:50:00,9.41,9.41,9.4,9.4,67671.0,9.1833,9.1833,9.1735,9.1735,67671.0
2022-10-25 11:55:00,9.4,9.41,9.36,9.36,213494.0,9.1735,9.1833,9.1345,9.1345,213494.0
2022-10-25 12:00:00,9.36,9.36,9.3,9.3,219768.0,9.1345,9.1345,9.0759,9.0759,219768.0
2022-10-25 12:05:00,9.31,9.33,9.29,9.31,149608.0,9.0857,9.1052,9.0661,9.0857,149608.0
2022-10-25 12:10:00,9.3,9.34,9.29,9.34,93327.0,9.0759,9.1149,9.0661,9.1149,93327.0
2022-10-25 12:15:00,9.33,9.37,9.33,9.37,169891.0,9.1052,9.1442,9.1052,9.1442,169891.0
2022-10-25 12:20:00,9.37,9.39,9.35,9.35,73692.0,9.1442,9.1637,9.1247,9.1247,73692.0
2022-10-25 12:25:00,9.34,9.34,9.32,9.33,161679.0,9.1149,9.1149,9.0954,9.1052,161679.0
2022-10-25 12:30:00,9.33,9.34,9.28,9.28,188244.0,9.1052,9.1149,9.0564,9.0564,188244.0
2022-10-25 12:35:00,9.28,9.28,9.25,9.26,105188.0,9.0564,9.0564,9.0271,9.0369,105188.0
2022-10-25 12:40:00,9.25,9.26,9.23,9.26,103178.0,9.0271,9.0369,9.0076,9.0369,103178.0
2022-10-25 12:45:00,9.27,9.27,9.19,9.2,186851.0,9.0466,9.0466,8.9686,8.9783,186851.0
2022-10-25 12:50:00,9.21,9.21,9.18,9.19,162053.0,8.9881,8.9881,8.9588,8.9686,162053.0
2022-10-25 12:55:00,9.18,9.19,9.16,9.19,237103.0,8.9588,8.9686,8.9393,8.9686,237103.0
2022-10-25 13:00:00,9.2,9.26,9.13,9.14,340835.0,8.9783,9.0369,8.91,8.9198,340835.0
2022-10-25 13:05:00,9.14,9.2,9.13,9.18,317503.0,8.9198,8.9783,8.91,8.9588,317503.0
2022-10-25 13:10:00,9.17,9.18,9.14,9.14,84282.0,8.949,8.9588,8.9198,8.9198,84282.0
2022-10-25 13:15:00,9.14,9.15,9.07,9.13,249995.0,8.9198,8.9295,8.8515,8.91,249995.0
2022-10-25 13:20:00,9.13,9.13,9.1,9.13,92187.0,8.91,8.91,8.8807,8.91,92187.0
2022-10-25 13:25:00,9.13,9.18,9.13,9.16,132389.0,8.91,8.9588,8.91,8.9393,132389.0
2022-10-25 13:30:00,9.18,9.21,9.18,9.2,166436.0,8.9588,8.9881,8.9588,8.9783,166436.0
2022-10-25 13:35:00,9.2,9.2,9.15,9.15,80969.0,8.9783,8.9783,8.9295,8.9295,80969.0
2022-10-25 13:40:00,9.16,9.17,9.14,9.16,121412.0,8.9393,8.949,8.9198,8.9393,121412.0
2022-10-25 13:45:00,9.15,9.16,9.11,9.13,54973.0,8.9295,8.9393,8.8905,8.91,54973.0
2022-10-25 13:50:00,9.14,9.14,9.12,9.14,55561.0,8.9198,8.9198,8.9002,8.9198,55561.0
2022-10-25 13:55:00,9.14,9.16,9.12,9.16,64637.0,8.9198,8.9393,8.9002,8.9393,64637.0
2022-10-25 14:00:00,9.15,9.2,9.15,9.2,75268.0,8.9295,8.9783,8.9295,8.9783,75268.0
2022-10-25 14:05:00,9.2,9.22,9.2,9.22,77650.0,8.9783,8.9978,8.9783,8.9978,77650.0
2022-10-25 14:10:00,9.22,9.22,9.2,9.2,134550.0,8.9978,8.9978,8.9783,8.9783,134550.0
2022-10-25 14:15:00,9.2,9.26,9.2,9.25,122601.0,8.9783,9.0369,8.9783,9.0271,122601.0
2022-10-25 14:20:00,9.25,9.27,9.23,9.27,55601.0,9.0271,9.0466,9.0076,9.0466,55601.0
2022-10-25 14:25:00,9.27,9.27,9.24,9.26,55613.0,9.0466,9.0466,9.0174,9.0369,55613.0
2022-10-25 14:30:00,9.27,9.29,9.25,9.29,48806.0,9.0466,9.0661,9.0271,9.0661,48806.0
2022-10-25 14:35:00,9.29,9.3,9.28,9.29,42030.0,9.0661,9.0759,9.0564,9.0661,42030.0
2022-10-25 14:40:00,9.29,9.29,9.22,9.23,192467.0,9.0661,9.0661,8.9978,9.0076,192467.0
2022-10-25 14:45:00,9.22,9.23,9.21,9.21,69719.0,8.9978,9.0076,8.9881,8.9881,69719.0
2022-10-25 14:50:00,9.2,9.23,9.2,9.23,55393.0,8.9783,9.0076,8.9783,9.0076,55393.0
2022-10-25 14:55:00,9.23,9.24,9.19,9.2,132298.0,9.0076,9.0174,8.9686,8.9783,132298.0
2022-10-25 15:00:00,9.19,9.21,9.18,9.2,103526.0,8.9686,8.9881,8.9588,8.9783,103526.0
2022-10-25 15:05:00,9.21,9.24,9.21,9.23,111347.0,8.9881,9.0174,8.9881,9.0076,111347.0
2022-10-25 15:10:00,9.23,9.25,9.23,9.25,91427.0,9.0076,9.0271,9.0076,9.0271,91427.0
2022-10-25 15:15:00,9.25,9.25,9.22,9.23,73070.0,9.0271,9.0271,8.9978,9.0076,73070.0
2022-10-25 15:20:00,9.23,9.23,9.19,9.22,150589.0,9.0076,9.0076,8.9686,8.9978,150589.0
2022-10-25 15:25:00,9.22,9.26,9.22,9.25,101645.0,8.9978,9.0369,8.9978,9.0271,101645.0
2022-10-25 15:30:00,9.26,9.32,9.25,9.3,195591.0,9.0369,9.0954,9.0271,9.0759,195591.0
2022-10-25 15:35:00,9.3,9.3,9.27,9.27,121278.0,9.0759,9.0759,9.0466,9.0466,121278.0
2022-10-25 15:40:00,9.27,9.27,9.24,9.25,103581.0,9.0466,9.0466,9.0174,9.0271,103581.0
2022-10-25 15:45:00,9.24,9.27,9.23,9.27,170829.0,9.0174,9.0466,9.0076,9.0466,170829.0
2022-10-25 15:50:00,9.26,9.26,9.22,9.24,193781.0,9.0369,9.0369,8.9978,9.0174,193781.0
2022-10-25 15:55:00,9.24,9.28,9.24,9.28,334624.0,9.0174,9.0564,9.0174,9.0564,334624.0
2022-10-26 09:30:00,8.73,8.85,8.56,8.72,1419425.0,8.5196,8.6368,8.3537,8.5099,1419425.0
2022-10-26 09:35:00,8.72,8.84,8.59,8.83,600108.0,8.5099,8.627,8.383,8.6172,600108.0
2022-10-26 09:40:00,8.84,8.89,8.7,8.75,662674.0,8.627,8.6758,8.4904,8.5392,662674.0
2022-10-26 09:45:00,8.75,8.89,8.73,8.89,405783.0,8.5392,8.6758,8.5196,8.6758,405783.0
2022-10-26 09:50:00,8.9,9.05,8.88,8.97,616074.0,8.6855,8.8319,8.666,8.7539,616074.0
2022-10-26 09:55:00,8.97,9.08,8.95,9.01,598251.0,8.7539,8.8612,8.7343,8.7929,598251.0
2022-10-26 10:00:00,9.01,9.22,9.01,9.15,905137.0,8.7929,8.9978,8.7929,8.9295,905137.0
2022-10-26 10:05:00,9.15,9.24,9.12,9.15,461509.0,8.9295,9.0174,8.9002,8.9295,461509.0
2022-10-26 10:10:00,9.15,9.23,9.09,9.18,368313.0,8.9295,9.0076,8.871,8.9588,368313.0
2022-10-26 10:15:00,9.19,9.21,9.1,9.17,372011.0,8.9686,8.9881,8.8807,8.949,372011.0
2022-10-26 10:20:00,9.16,9.16,9.05,9.05,231067.0,8.9393,8.9393,8.8319,8.8319,231067.0
2022-10-26 10:25:00,9.06,9.3,9.06,9.26,537753.0,8.8417,9.0759,8.8417,9.0369,537753.0
2022-10-26 10:30:00,9.25,9.28,9.2,9.27,252873.0,9.0271,9.0564,8.9783,9.0466,252873.0
2022-10-26 10:35:00,9.27,9.35,9.25,9.35,352430.0,9.0466,9.1247,9.0271,9.1247,352430.0
2022-10-26 10:40:00,9.35,9.43,9.32,9.42,333929.0,9.1247,9.2028,9.0954,9.193,333929.0
2022-10-26 10:45:00,9.41,9.54,9.39,9.52,577140.0,9.1833,9.3101,9.1637,9.2906,577140.0
2022-10-26 10:50:00,9.52,9.54,9.45,9.45,359243.0,9.2906,9.3101,9.2223,9.2223,359243.0
2022-10-26 10:55:00,9.45,9.45,9.36,9.39,280062.0,9.2223,9.2223,9.1345,9.1637,280062.0
2022-10-26 11:00:00,9.4,9.55,9.4,9.5,422935.0,9.1735,9.3199,9.1735,9.2711,422935.0
2022-10-26 11:05:00,9.5,9.57,9.46,9.55,246036.0,9.2711,9.3394,9.2321,9.3199,246036.0
2022-10-26 11:10:00,9.55,9.62,9.52,9.62,290159.0,9.3199,9.3882,9.2906,9.3882,290159.0
2022-10-26 11:15:00,9.62,9.63,9.56,9.63,215977.0,9.3882,9.398,9.3296,9.398,215977.0
2022-10-26 11:20:00,9.63,9.64,9.58,9.59,214544.0,9.398,9.4077,9.3492,9.3589,214544.0
2022-10-26 11:25:00,9.6,9.63,9.59,9.6,166606.0,9.3687,9.398,9.3589,9.3687,166606.0
2022-10-26 11:30:00,9.59,9.64,9.56,9.61,157655.0,9.3589,9.4077,9.3296,9.3784,157655.0
2022-10-26 11:35:00,9.61,9.66,9.58,9.65,215237.0,9.3784,9.4272,9.3492,9.4175,215237.0
2022-10-26 11:40:00,9.65,9.66,9.61,9.62,206023.0,9.4175,9.4272,9.3784,9.3882,206023.0
2022-10-26 11:45:00,9.61,9.61,9.52,9.53,249044.0,9.3784,9.3784,9.2906,9.3004,249044.0
2022-10-26 11:50:00,9.53,9.53,9.47,9.47,287149.0,9.3004,9.3004,9.2418,9.2418,287149.0
2022-10-26 11:55:00,9.47,9.52,9.47,9.5,200015.0,9.2418,9.2906,9.2418,9.2711,200015.0
2022-10-26 12:00:00,9.51,9.58,9.51,9.53,140301.0,9.2808,9.3492,9.2808,9.3004,140301.0
2022-10-26 12:05:00,9.52,9.52,9.43,9.44,209953.0,9.2906,9.2906,9.2028,9.2125,209953.0
2022-10-26 12:10:00,9.44,9.53,9.44,9.51,167549.0,9.2125,9.3004,9.2125,9.2808,167549.0
2022-10-26 12:15:00,9.51,9.58,9.49,9.56,183991.0,9.2808,9.3492,9.2613,9.3296,183991.0
2022-10-26 12:20:00,9.56,9.57,9.54,9.54,45011.0,9.3296,9.3394,9.3101,9.3101,45011.0
2022-10-26 12:25:00,9.55,9.55,9.5,9.53,79604.0,9.3199,9.3199,9.2711,9.3004,79604.0
2022-10-26 12:30:00,9.53,9.6,9.53,9.53,135013.0,9.3004,9.3687,9.3004,9.3004,135013.0
2022-10-26 12:35:00,9.54,9.56,9.52,9.52,67720.0,9.3101,9.3296,9.2906,9.2906,67720.0
2022-10-26 12:40:00,9.53,9.53,9.45,9.45,233240.0,9.3004,9.3004,9.2223,9.2223,233240.0
2022-10-26 12:45:00,9.44,9.46,9.39,9.4,124927.0,9.2125,9.2321,9.1637,9.1735,124927.0
2022-10-26 12:50:00,9.4,9.4,9.31,9.31,231469.0,9.1735,9.1735,9.0857,9.0857,231469.0
2022-10-26 12:55:00,9.31,9.32,9.18,9.19,308810.0,9.0857,9.0954,8.9588,8.9686,308810.0
2022-10-26 13:00:00,9.18,9.18,9.09,9.11,316393.0,8.9588,8.9588,8.871,8.8905,316393.0
2022-10-26 13:05:00,9.1,9.13,9.07,9.11,253344.0,8.8807,8.91,8.8515,8.8905,253344.0
2022-10-26 13:10:00,9.11,9.16,9.08,9.09,193589.0,8.8905,8.9393,8.8612,8.871,193589.0
2022-10-26 13:15:00,9.1,9.1,9.01,9.07,145323.0,8.8807,8.8807,8.7929,8.8515,145323.0
2022-10-26 13:20:00,9.07,9.07,8.96,8.99,150213.0,8.8515,8.8515,8.7441,8.7734,150213.0
2022-10-26 13:25:00,8.98,8.98,8.93,8.95,103003.0,8.7636,8.7636,8.7148,8.7343,103003.0
2022-10-26 13:30:00,8.95,8.96,8.88,8.91,124205.0,8.7343,8.7441,8.666,8.6953,124205.0
2022-10-26 13:35:00,8.91,8.95,8.91,8.95,167015.0,8.6953,8.7343,8.6953,8.7343,167015.0
2022-10-26 13:40:00,8.95,9.01,8.94,9.01,199662.0,8.7343,8.7929,8.7246,8.7929,199662.0
2022-10-26 13:45:00,9.01,9.03,8.98,8.98,85759.0,8.7929,8.8124,8.7636,8.7636,85759.0
2022-10-26 13:50:00,8.99,9.08,8.99,9.08,161734.0,8.7734,8.8612,8.7734,8.8612,161734.0
2022-10-26 13:55:00,9.08,9.11,9.04,9.1,125608.0,8.8612,8.8905,8.8222,8.8807,125608.0
2022-10-26 14:00:00,9.1,9.14,9.07,9.14,120013.0,8.8807,8.9198,8.8515,8.9198,120013.0
2022-10-26 14:05:00,9.14,9.16,9.13,9.13,96233.0,8.9198,8.9393,8.91,8.91,96233.0
2022-10-26 14:10:00,9.13,9.16,9.11,9.11,101096.0,8.91,8.9393,8.8905,8.8905,101096.0
2022-10-26 14:15:00,9.11,9.11,9.05,9.05,124159.0,8.8905,8.8905,8.8319,8.8319,124159.0
2022-10-26 14:20:00,9.04,9.06,9.01,9.05,96890.0,8.8222,8.8417,8.7929,8.8319,96890.0
2022-10-26 14:25:00,9.05,9.07,8.98,8.99,148686.0,8.8319,8.8515,8.7636,8.7734,148686.0
2022-10-26 14:30:00,8.99,9.02,8.98,9.01,530771.0,8.7734,8.8027,8.7636,8.7929,530771.0
2022-10-26 14:35:00,9.01,9.11,9.01,9.08,94726.0,8.7929,8.8905,8.7929,8.8612,94726.0
2022-10-26 14:40:00,9.07,9.07,9.0,9.0,80099.0,8.8515,8.8515,8.7831,8.7831,80099.0
2022-10-26 14:45:00,9.0,9.04,9.0,9.04,103298.0,8.7831,8.8222,8.7831,8.8222,103298.0
2022-10-26 14:50:00,9.04,9.04,9.0,9.04,164483.0,8.8222,8.8222,8.7831,8.8222,164483.0
2022-10-26 14:55:00,9.04,9.09,9.02,9.06,107614.0,8.8222,8.871,8.8027,8.8417,107614.0
2022-10-26 15:00:00,9.06,9.06,8.96,8.96,158418.0,8.8417,8.8417,8.7441,8.7441,158418.0
2022-10-26 15:05:00,8.96,9.0,8.94,9.0,89507.0,8.7441,8.7831,8.7246,8.7831,89507.0
2022-10-26 15:10:00,8.99,8.99,8.93,8.98,91478.0,8.7734,8.7734,8.7148,8.7636,91478.0
2022-10-26 15:15:00,8.99,9.04,8.99,9.04,118230.0,8.7734,8.8222,8.7734,8.8222,118230.0
2022-10-26 15:20:00,9.04,9.04,8.99,8.99,67169.0,8.8222,8.8222,8.7734,8.7734,67169.0
2022-10-26 15:25:00,9.0,9.01,8.96,8.98,40869.0,8.7831,8.7929,8.7441,8.7636,40869.0
2022-10-26 15:30:00,8.98,9.01,8.96,8.97,81725.0,8.7636,8.7929,8.7441,8.7539,81725.0
2022-10-26 15:35:00,8.97,9.0,8.96,8.99,66288.0,8.7539,8.7831,8.7441,8.7734,66288.0
2022-10-26 15:40:00,9.0,9.05,9.0,9.05,139807.0,8.7831,8.8319,8.7831,8.8319,139807.0
2022-10-26 15:45:00,9.05,9.06,9.01,9.03,109890.0,8.8319,8.8417,8.7929,8.8124,109890.0
2022-10-26 15:50:00,9.02,9.04,8.97,9.04,136886.0,8.8027,8.8222,8.7539,8.8222,136886.0
2022-10-26 15:55:00,9.04,9.04,8.96,8.99,232062.0,8.8222,8.8222,8.7441,8.7734,232062.0
2022-10-27 09:30:00,9.21,9.43,9.2,9.41,2219653.0,8.9881,9.2028,8.9783,9.1833,2219653.0
2022-10-27 09:35:00,9.4,9.43,9.14,9.14,897807.0,9.1735,9.2028,8.9198,8.9198,897807.0
2022-10-27 09:40:00,9.14,9.14,9.02,9.12,742392.0,8.9198,8.9198,8.8027,8.9002,742392.0
2022-10-27 09:45:00,9.11,9.16,8.82,8.83,698178.0,8.8905,8.9393,8.6075,8.6172,698178.0
2022-10-27 09:50:00,8.82,8.86,8.61,8.71,642298.0,8.6075,8.6465,8.4025,8.5001,642298.0
2022-10-27 09:55:00,8.71,8.76,8.63,8.75,474947.0,8.5001,8.5489,8.4221,8.5392,474947.0
2022-10-27 10:00:00,8.74,8.87,8.67,8.87,607392.0,8.5294,8.6563,8.4611,8.6563,607392.0
2022-10-27 10:05:00,8.86,8.99,8.86,8.98,653796.0,8.6465,8.7734,8.6465,8.7636,653796.0
2022-10-27 10:10:00,8.98,9.12,8.89,9.08,641931.0,8.7636,8.9002,8.6758,8.8612,641931.0
2022-10-27 10:15:00,9.08,9.19,9.06,9.17,450871.0,8.8612,8.9686,8.8417,8.949,450871.0
2022-10-27 10:20:00,9.18,9.22,9.13,9.21,343657.0,8.9588,8.9978,8.91,8.9881,343657.0
2022-10-27 10:25:00,9.21,9.28,9.16,9.21,466152.0,8.9881,9.0564,8.9393,8.9881,466152.0
2022-10-27 10:30:00,9.22,9.3,9.19,9.2,413262.0,8.9978,9.0759,8.9686,8.9783,413262.0
2022-10-27 10:35:00,9.2,9.21,9.04,9.06,842720.0,8.9783,8.9881,8.8222,8.8417,842720.0
2022-10-27 10:40:00,9.07,9.07,8.92,8.97,319067.0,8.8515,8.8515,8.7051,8.7539,319067.0
2022-10-27 10:45:00,8.97,9.03,8.95,8.96,298708.0,8.7539,8.8124,8.7343,8.7441,298708.0
2022-10-27 10:50:00,8.96,9.11,8.96,9.09,287842.0,8.7441,8.8905,8.7441,8.871,287842.0
2022-10-27 10:55:00,9.09,9.1,8.86,8.87,344545.0,8.871,8.8807,8.6465,8.6563,344545.0
2022-10-27 11:00:00,8.86,8.99,8.86,8.93,309788.0,8.6465,8.7734,8.6465,8.7148,309788.0
2022-10-27 11:05:00,8.94,9.06,8.92,9.04,273305.0,8.7246,8.8417,8.7051,8.8222,273305.0
2022-10-27 11:10:00,9.04,9.1,9.0,9.0,272522.0,8.8222,8.8807,8.7831,8.7831,272522.0
2022-10-27 11:15:00,9.0,9.02,8.89,8.93,274378.0,8.7831,8.8027,8.6758,8.7148,274378.0
2022-10-27 11:20:00,8.92,9.04,8.91,8.98,221288.0,8.7051,8.8222,8.6953,8.7636,221288.0
2022-10-27 11:25:00,8.98,8.99,8.9,8.94,155594.0,8.7636,8.7734,8.6855,8.7246,155594.0
2022-10-27 11:30:00,8.94,9.03,8.89,8.97,196036.0,8.7246,8.8124,8.6758,8.7539,196036.0
2022-10-27 11:35:00,8.97,9.05,8.86,8.88,268563.0,8.7539,8.8319,8.6465,8.666,268563.0
2022-10-27 11:40:00,8.88,8.92,8.84,8.89,181910.0,8.666,8.7051,8.627,8.6758,181910.0
2022-10-27 11:45:00,8.88,8.89,8.85,8.86,125406.0,8.666,8.6758,8.6368,8.6465,125406.0
2022-10-27 11:50:00,8.86,8.86,8.77,8.77,228463.0,8.6465,8.6465,8.5587,8.5587,228463.0
2022-10-27 11:55:00,8.77,8.79,8.72,8.74,197783.0,8.5587,8.5782,8.5099,8.5294,197783.0
2022-10-27 12:00:00,8.74,8.84,8.73,8.83,145189.0,8.5294,8.627,8.5196,8.6172,145189.0
2022-10-27 12:05:00,8.82,8.88,8.81,8.83,234058.0,8.6075,8.666,8.5977,8.6172,234058.0
2022-10-27 12:10:00,8.83,8.84,8.78,8.83,107415.0,8.6172,8.627,8.5684,8.6172,107415.0
2022-10-27 12:15:00,8.82,8.87,8.8,8.8,175221.0,8.6075,8.6563,8.588,8.588,175221.0
2022-10-27 12:20:00,8.79,8.81,8.76,8.79,137656.0,8.5782,8.5977,8.5489,8.5782,137656.0
2022-10-27 12:25:00,8.79,8.79,8.69,8.69,150194.0,8.5782,8.5782,8.4806,8.4806,150194.0
2022-10-27 12:30:00,8.69,8.77,8.69,8.77,75680.0,8.4806,8.5587,8.4806,8.5587,75680.0
2022-10-27 12:35:00,8.77,8.77,8.75,8.77,58961.0,8.5587,8.5587,8.5392,8.5587,58961.0
2022-10-27 12:40:00,8.76,8.79,8.75,8.78,41998.0,8.5489,8.5782,8.5392,8.5684,41998.0
2022-10-27 12:45:00,8.77,8.83,8.74,8.8,82029.0,8.5587,8.6172,8.5294,8.588,82029.0
2022-10-27 12:50:00,8.8,8.81,8.77,8.8,106167.0,8.588,8.5977,8.5587,8.588,106167.0
2022-10-27 12:55:00,8.79,8.8,8.77,8.79,70484.0,8.5782,8.588,8.5587,8.5782,70484.0
2022-10-27 13:00:00,8.79,8.81,8.73,8.75,100738.0,8.5782,8.5977,8.5196,8.5392,100738.0
2022-10-27 13:05:00,8.76,8.88,8.76,8.87,113280.0,8.5489,8.666,8.5489,8.6563,113280.0
2022-10-27 13:10:00,8.86,8.86,8.82,8.84,94360.0,8.6465,8.6465,8.6075,8.627,94360.0
2022-10-27 13:15:00,8.84,8.85,8.79,8.85,184430.0,8.627,8.6368,8.5782,8.6368,184430.0
2022-10-27 13:20:00,8.85,8.9,8.85,8.85,62884.0,8.6368,8.6855,8.6368,8.6368,62884.0
2022-10-27 13:25:00,8.84,8.84,8.79,8.8,97941.0,8.627,8.627,8.5782,8.588,97941.0
2022-10-27 13:30:00,8.8,8.81,8.75,8.75,76548.0,8.588,8.5977,8.5392,8.5392,76548.0
2022-10-27 13:35:00,8.76,8.77,8.73,8.73,60582.0,8.5489,8.5587,8.5196,8.5196,60582.0
2022-10-27 13:40:00,8.74,8.8,8.74,8.78,45412.0,8.5294,8.588,8.5294,8.5684,45412.0
2022-10-27 13:45:00,8.79,8.8,8.75,8.77,37808.0,8.5782,8.588,8.5392,8.5587,37808.0
2022-10-27 13:50:00,8.77,8.77,8.74,8.74,58515.0,8.5587,8.5587,8.5294,8.5294,58515.0
2022-10-27 13:55:00,8.74,8.77,8.73,8.74,24779.0,8.5294,8.5587,8.5196,8.5294,24779.0
2022-10-27 14:00:00,8.74,8.77,8.71,8.73,62795.0,8.5294,8.5587,8.5001,8.5196,62795.0
2022-10-27 14:05:00,8.72,8.72,8.66,8.67,57458.0,8.5099,8.5099,8.4513,8.4611,57458.0
2022-10-27 14:10:00,8.66,8.67,8.62,8.64,271392.0,8.4513,8.4611,8.4123,8.4318,271392.0
2022-10-27 14:15:00,8.64,8.65,8.63,8.65,312612.0,8.4318,8.4416,8.4221,8.4416,312612.0
2022-10-27 14:20:00,8.66,8.67,8.64,8.67,28135.0,8.4513,8.4611,8.4318,8.4611,28135.0
2022-10-27 14:25:00,8.67,8.7,8.67,8.69,66206.0,8.4611,8.4904,8.4611,8.4806,66206.0
2022-10-27 14:30:00,8.69,8.7,8.68,8.7,45316.0,8.4806,8.4904,8.4708,8.4904,45316.0
2022-10-27 14:35:00,8.69,8.71,8.69,8.69,33184.0,8.4806,8.5001,8.4806,8.4806,33184.0
2022-10-27 14:40:00,8.68,8.7,8.65,8.67,64352.0,8.4708,8.4904,8.4416,8.4611,64352.0
2022-10-27 14:45:00,8.67,8.67,8.63,8.64,66991.0,8.4611,8.4611,8.4221,8.4318,66991.0
2022-10-27 14:50:00,8.63,8.65,8.62,8.65,42155.0,8.4221,8.4416,8.4123,8.4416,42155.0
2022-10-27 14:55:00,8.64,8.64,8.61,8.63,54660.0,8.4318,8.4318,8.4025,8.4221,54660.0
2022-10-27 15:00:00,8.63,8.7,8.63,8.68,64195.0,8.4221,8.4904,8.4221,8.4708,64195.0
2022-10-27 15:05:00,8.69,8.71,8.56,8.56,223496.0,8.4806,8.5001,8.3537,8.3537,223496.0
2022-10-27 15:10:00,8.57,8.63,8.54,8.62,162615.0,8.3635,8.4221,8.3342,8.4123,162615.0
2022-10-27 15:15:00,8.62,8.66,8.62,8.66,114397.0,8.4123,8.4513,8.4123,8.4513,114397.0
2022-10-27 15:20:00,8.66,8.68,8.64,8.65,199017.0,8.4513,8.4708,8.4318,8.4416,199017.0
2022-10-27 15:25:00,8.65,8.66,8.62,8.62,80744.0,8.4416,8.4513,8.4123,8.4123,80744.0
2022-10-27 15:30:00,8.62,8.68,8.61,8.67,117473.0,8.4123,8.4708,8.4025,8.4611,117473.0
2022-10-27 15:35:00,8.67,8.67,8.62,8.63,125490.0,8.4611,8.4611,8.4123,8.4221,125490.0
2022-10-27 15:40:00,8.63,8.64,8.62,8.62,151451.0,8.4221,8.4318,8.4123,8.4123,151451.0
2022-10-27 15:45:00,8.62,8.63,8.57,8.6,117745.0,8.4123,8.4221,8.3635,8.3928,117745.0
2022-10-27 15:50:00,8.61,8.63,8.52,8.52,108742.0,8.4025,8.4221,8.3147,8.3147,108742.0
2022-10-27 15:55:00,8.52,8.55,8.49,8.51,460594.0,8.3147,8.344,8.2854,8.3049,460594.0
2022-10-28 09:30:00,8.57,8.84,8.5,8.79,1214488.0,8.3635,8.627,8.2952,8.5782,1214488.0
2022-10-28 09:35:00,8.79,8.97,8.79,8.88,696498.0,8.5782,8.7539,8.5782,8.666,696498.0
2022-10-28 09:40:00,8.88,9.03,8.88,8.96,883160.0,8.666,8.8124,8.666,8.7441,883160.0
2022-10-28 09:45:00,8.96,9.01,8.88,8.9,598957.0,8.7441,8.7929,8.666,8.6855,598957.0
2022-10-28 09:50:00,8.89,8.95,8.79,8.91,379432.0,8.6758,8.7343,8.5782,8.6953,379432.0
2022-10-28 09:55:00,8.9,8.94,8.84,8.9,269897.0,8.6855,8.7246,8.627,8.6855,269897.0
2022-10-28 10:00:00,8.91,9.01,8.76,8.84,652218.0,8.6953,8.7929,8.5489,8.627,652218.0
2022-10-28 10:05:00,8.85,8.91,8.78,8.79,196182.0,8.6368,8.6953,8.5684,8.5782,196182.0
2022-10-28 10:10:00,8.79,8.81,8.61,8.72,437167.0,8.5782,8.5977,8.4025,8.5099,437167.0
2022-10-28 10:15:00,8.72,8.82,8.69,8.77,343950.0,8.5099,8.6075,8.4806,8.5587,343950.0
2022-10-28 10:20:00,8.77,8.79,8.68,8.78,238811.0,8.5587,8.5782,8.4708,8.5684,238811.0
2022-10-28 10:25:00,8.79,8.96,8.78,8.95,521803.0,8.5782,8.7441,8.5684,8.7343,521803.0
2022-10-28 10:30:00,8.95,9.03,8.92,8.92,522536.0,8.7343,8.8124,8.7051,8.7051,522536.0
2022-10-28 10:35:00,8.91,8.97,8.88,8.97,250726.0,8.6953,8.7539,8.666,8.7539,250726.0
2022-10-28 10:40:00,8.97,9.0,8.94,8.99,474324.0,8.7539,8.7831,8.7246,8.7734,474324.0
2022-10-28 10:45:00,9.0,9.09,8.99,9.09,411522.0,8.7831,8.871,8.7734,8.871,411522.0
2022-10-28 10:50:00,9.09,9.18,9.07,9.17,756707.0,8.871,8.9588,8.8515,8.949,756707.0
2022-10-28 10:55:00,9.16,9.19,9.13,9.18,327984.0,8.9393,8.9686,8.91,8.9588,327984.0
2022-10-28 11:00:00,9.19,9.22,9.13,9.17,465709.0,8.9686,8.9978,8.91,8.949,465709.0
2022-10-28 11:05:00,9.17,9.27,9.14,9.24,343134.0,8.949,9.0466,8.9198,9.0174,343134.0
2022-10-28 11:10:00,9.24,9.31,9.23,9.29,494890.0,9.0174,9.0857,9.0076,9.0661,494890.0
2022-10-28 11:15:00,9.28,9.32,9.22,9.31,377980.0,9.0564,9.0954,8.9978,9.0857,377980.0
2022-10-28 11:20:00,9.32,9.36,9.27,9.29,311280.0,9.0954,9.1345,9.0466,9.0661,311280.0
2022-10-28 11:25:00,9.3,9.34,9.27,9.27,269951.0,9.0759,9.1149,9.0466,9.0466,269951.0
2022-10-28 11:30:00,9.27,9.31,9.26,9.27,321429.0,9.0466,9.0857,9.0369,9.0466,321429.0
2022-10-28 11:35:00,9.25,9.35,9.24,9.34,316719.0,9.0271,9.1247,9.0174,9.1149,316719.0
2022-10-28 11:40:00,9.34,9.43,9.34,9.42,464871.0,9.1149,9.2028,9.1149,9.193,464871.0
2022-10-28 11:45:00,9.42,9.43,9.38,9.39,255940.0,9.193,9.2028,9.154,9.1637,255940.0
2022-10-28 11:50:00,9.38,9.38,9.32,9.32,160110.0,9.154,9.154,9.0954,9.0954,160110.0
2022-10-28 11:55:00,9.33,9.34,9.28,9.29,141269.0,9.1052,9.1149,9.0564,9.0661,141269.0
2022-10-28 12:00:00,9.29,9.37,9.29,9.32,235315.0,9.0661,9.1442,9.0661,9.0954,235315.0
2022-10-28 12:05:00,9.32,9.36,9.27,9.33,223694.0,9.0954,9.1345,9.0466,9.1052,223694.0
2022-10-28 12:10:00,9.33,9.38,9.32,9.38,115076.0,9.1052,9.154,9.0954,9.154,115076.0
2022-10-28 12:15:00,9.39,9.44,9.39,9.41,229587.0,9.1637,9.2125,9.1637,9.1833,229587.0
2022-10-28 12:20:00,9.41,9.46,9.4,9.46,220019.0,9.1833,9.2321,9.1735,9.2321,220019.0
2022-10-28 12:25:00,9.46,9.48,9.45,9.48,163518.0,9.2321,9.2516,9.2223,9.2516,163518.0
2022-10-28 12:30:00,9.47,9.49,9.47,9.49,176143.0,9.2418,9.2613,9.2418,9.2613,176143.0
2022-10-28 12:35:00,9.49,9.49,9.44,9.44,252847.0,9.2613,9.2613,9.2125,9.2125,252847.0
2022-10-28 12:40:00,9.45,9.46,9.41,9.43,108479.0,9.2223,9.2321,9.1833,9.2028,108479.0
2022-10-28 12:45:00,9.42,9.42,9.34,9.41,154542.0,9.193,9.193,9.1149,9.1833,154542.0
2022-10-28 12:50:00,9.4,9.44,9.39,9.44,127433.0,9.1735,9.2125,9.1637,9.2125,127433.0
2022-10-28 12:55:00,9.43,9.43,9.39,9.41,101310.0,9.2028,9.2028,9.1637,9.1833,101310.0
2022-10-28 13:00:00,9.41,9.41,9.39,9.39,37757.0,9.1833,9.1833,9.1637,9.1637,37757.0
2022-10-28 13:05:00,9.39,9.42,9.39,9.42,74706.0,9.1637,9.193,9.1637,9.193,74706.0
2022-10-28 13:10:00,9.41,9.42,9.39,9.41,156546.0,9.1833,9.193,9.1637,9.1833,156546.0
2022-10-28 13:15:00,9.41,9.41,9.34,9.34,128867.0,9.1833,9.1833,9.1149,9.1149,128867.0
2022-10-28 13:20:00,9.34,9.36,9.34,9.36,72945.0,9.1149,9.1345,9.1149,9.1345,72945.0
2022-10-28 13:25:00,9.37,9.37,9.33,9.33,96913.0,9.1442,9.1442,9.1052,9.1052,96913.0
2022-10-28 13:30:00,9.33,9.35,9.32,9.35,40235.0,9.1052,9.1247,9.0954,9.1247,40235.0
2022-10-28 13:35:00,9.35,9.38,9.35,9.37,88767.0,9.1247,9.154,9.1247,9.1442,88767.0
2022-10-28 13:40:00,9.37,9.39,9.35,9.35,141566.0,9.1442,9.1637,9.1247,9.1247,141566.0
2022-10-28 13:45:00,9.36,9.36,9.29,9.3,143869.0,9.1345,9.1345,9.0661,9.0759,143869.0
2022-10-28 13:50:00,9.31,9.35,9.31,9.34,94544.0,9.0857,9.1247,9.0857,9.1149,94544.0
2022-10-28 13:55:00,9.34,9.36,9.32,9.32,87644.0,9.1149,9.1345,9.0954,9.0954,87644.0
2022-10-28 14:00:00,9.32,9.35,9.31,9.31,71435.0,9.0954,9.1247,9.0857,9.0857,71435.0
2022-10-28 14:05:00,9.31,9.34,9.29,9.31,175854.0,9.0857,9.1149,9.0661,9.0857,175854.0
2022-10-28 14:10:00,9.31,9.35,9.31,9.35,77636.0,9.0857,9.1247,9.0857,9.1247,77636.0
2022-10-28 14:15:00,9.35,9.39,9.35,9.37,166665.0,9.1247,9.1637,9.1247,9.1442,166665.0
2022-10-28 14:20:00,9.37,9.38,9.36,9.36,70733.0,9.1442,9.154,9.1345,9.1345,70733.0
2022-10-28 14:25:00,9.36,9.36,9.34,9.35,67800.0,9.1345,9.1345,9.1149,9.1247,67800.0
2022-10-28 14:30:00,9.35,9.36,9.33,9.36,74541.0,9.1247,9.1345,9.1052,9.1345,74541.0
2022-10-28 14:35:00,9.36,9.38,9.36,9.38,75780.0,9.1345,9.154,9.1345,9.154,75780.0
2022-10-28 14:40:00,9.38,9.38,9.37,9.38,101992.0,9.154,9.154,9.1442,9.154,101992.0
2022-10-28 14:45:00,9.38,9.41,9.38,9.38,194760.0,9.154,9.1833,9.154,9.154,194760.0
2022-10-28 14:50:00,9.39,9.41,9.37,9.38,160848.0,9.1637,9.1833,9.1442,9.154,160848.0
2022-10-28 14:55:00,9.38,9.41,9.38,9.4,116099.0,9.154,9.1833,9.154,9.1735,116099.0
2022-10-28 15:00:00,9.4,9.41,9.38,9.39,137438.0,9.1735,9.1833,9.154,9.1637,137438.0
2022-10-28 15:05:00,9.39,9.39,9.37,9.39,94578.0,9.1637,9.1637,9.1442,9.1637,94578.0
2022-10-28 15:10:00,9.4,9.42,9.4,9.42,188135.0,9.1735,9.193,9.1735,9.193,188135.0
2022-10-28 15:15:00,9.42,9.43,9.4,9.43,150889.0,9.193,9.2028,9.1735,9.2028,150889.0
2022-10-28 15:20:00,9.42,9.46,9.42,9.46,117101.0,9.193,9.2321,9.193,9.2321,117101.0
2022-10-28 15:25:00,9.46,9.49,9.46,9.48,134458.0,9.2321,9.2613,9.2321,9.2516,134458.0
2022-10-28 15:30:00,9.47,9.49,9.47,9.49,167891.0,9.2418,9.2613,9.2418,9.2613,167891.0
2022-10-28 15:35:00,9.49,9.49,9.45,9.48,268877.0,9.2613,9.2613,9.2223,9.2516,268877.0
2022-10-28 15:40:00,9.47,9.51,9.47,9.5,423631.0,9.2418,9.2808,9.2418,9.2711,423631.0
2022-10-28 15:45:00,9.5,9.52,9.49,9.51,498254.0,9.2711,9.2906,9.2613,9.2808,498254.0
2022-10-28 15:50:00,9.5,9.54,9.48,9.52,607001.0,9.2711,9.3101,9.2516,9.2906,607001.0
2022-10-28 15:55:00,9.52,9.56,9.51,9.52,596731.0,9.2906,9.3296,9.2808,9.2906,596731.0
2022-10-31 09:30:00,9.3,9.34,9.05,9.24,2801483.0,9.0759,9.1149,8.8319,9.0174,2801483.0
2022-10-31 09:35:00,9.23,9.24,9.07,9.15,660161.0,9.0076,9.0174,8.8515,8.9295,660161.0
2022-10-31 09:40:00,9.13,9.18,8.99,9.01,1089903.0,8.91,8.9588,8.7734,8.7929,1089903.0
2022-10-31 09:45:00,9.01,9.01,8.8,8.83,852226.0,8.7929,8.7929,8.588,8.6172,852226.0
2022-10-31 09:50:00,8.82,8.96,8.78,8.96,726809.0,8.6075,8.7441,8.5684,8.7441,726809.0
2022-10-31 09:55:00,8.96,9.02,8.91,8.91,368805.0,8.7441,8.8027,8.6953,8.6953,368805.0
2022-10-31 10:00:00,8.91,9.04,8.91,9.04,651940.0,8.6953,8.8222,8.6953,8.8222,651940.0
2022-10-31 10:05:00,9.04,9.04,8.9,8.94,327200.0,8.8222,8.8222,8.6855,8.7246,327200.0
2022-10-31 10:10:00,8.93,8.98,8.89,8.93,316989.0,8.7148,8.7636,8.6758,8.7148,316989.0
2022-10-31 10:15:00,8.93,9.0,8.91,8.98,316682.0,8.7148,8.7831,8.6953,8.7636,316682.0
2022-10-31 10:20:00,8.99,9.0,8.88,8.94,243326.0,8.7734,8.7831,8.666,8.7246,243326.0
2022-10-31 10:25:00,8.94,8.97,8.9,8.93,151305.0,8.7246,8.7539,8.6855,8.7148,151305.0
2022-10-31 10:30:00,8.92,8.95,8.83,8.83,333683.0,8.7051,8.7343,8.6172,8.6172,333683.0
2022-10-31 10:35:00,8.82,8.86,8.76,8.86,322173.0,8.6075,8.6465,8.5489,8.6465,322173.0
2022-10-31 10:40:00,8.86,8.9,8.83,8.88,289377.0,8.6465,8.6855,8.6172,8.666,289377.0
2022-10-31 10:45:00,8.88,8.96,8.87,8.9,162734.0,8.666,8.7441,8.6563,8.6855,162734.0
2022-10-31 10:50:00,8.91,8.93,8.84,8.84,142041.0,8.6953,8.7148,8.627,8.627,142041.0
2022-10-31 10:55:00,8.84,8.88,8.81,8.84,159018.0,8.627,8.666,8.5977,8.627,159018.0
2022-10-31 11:00:00,8.84,8.87,8.8,8.85,211154.0,8.627,8.6563,8.588,8.6368,211154.0
2022-10-31 11:05:00,8.82,8.93,8.79,8.86,411695.0,8.6075,8.7148,8.5782,8.6465,411695.0
2022-10-31 11:10:00,8.85,8.9,8.83,8.86,247951.0,8.6368,8.6855,8.6172,8.6465,247951.0
2022-10-31 11:15:00,8.86,8.9,8.83,8.89,127540.0,8.6465,8.6855,8.6172,8.6758,127540.0
2022-10-31 11:20:00,8.9,9.01,8.88,8.99,312448.0,8.6855,8.7929,8.666,8.7734,312448.0
2022-10-31 11:25:00,8.99,9.02,8.96,8.99,183820.0,8.7734,8.8027,8.7441,8.7734,183820.0
2022-10-31 11:30:00,8.99,8.99,8.95,8.97,103218.0,8.7734,8.7734,8.7343,8.7539,103218.0
2022-10-31 11:35:00,8.96,9.0,8.95,8.96,129605.0,8.7441,8.7831,8.7343,8.7441,129605.0
2022-10-31 11:40:00,8.96,9.06,8.96,9.06,199923.0,8.7441,8.8417,8.7441,8.8417,199923.0
2022-10-31 11:45:00,9.05,9.09,9.03,9.09,142468.0,8.8319,8.871,8.8124,8.871,142468.0
2022-10-31 11:50:00,9.08,9.11,9.07,9.1,173803.0,8.8612,8.8905,8.8515,8.8807,173803.0
2022-10-31 11:55:00,9.1,9.12,8.92,8.98,597074.0,8.8807,8.9002,8.7051,8.7636,597074.0
2022-10-31 12:00:00,8.98,9.0,8.93,9.0,185117.0,8.7636,8.7831,8.7148,8.7831,185117.0
2022-10-31 12:05:00,8.99,9.0,8.9,8.92,111083.0,8.7734,8.7831,8.6855,8.7051,111083.0
2022-10-31 12:10:00,8.92,9.03,8.92,9.03,123762.0,8.7051,8.8124,8.7051,8.8124,123762.0
2022-10-31 12:15:00,9.01,9.12,9.01,9.08,217086.0,8.7929,8.9002,8.7929,8.8612,217086.0
2022-10-31 12:20:00,9.07,9.09,9.02,9.03,91228.0,8.8515,8.871,8.8027,8.8124,91228.0
2022-10-31 12:25:00,9.02,9.03,8.98,8.99,179193.0,8.8027,8.8124,8.7636,8.7734,179193.0
2022-10-31 12:30:00,8.99,9.0,8.94,8.94,117675.0,8.7734,8.7831,8.7246,8.7246,117675.0
2022-10-31 12:35:00,8.94,8.96,8.9,8.91,80110.0,8.7246,8.7441,8.6855,8.6953,80110.0
2022-10-31 12:40:00,8.91,8.93,8.82,8.87,362413.0,8.6953,8.7148,8.6075,8.6563,362413.0
2022-10-31 12:45:00,8.87,8.93,8.86,8.92,64173.0,8.6563,8.7148,8.6465,8.7051,64173.0
2022-10-31 12:50:00,8.93,8.95,8.89,8.9,235495.0,8.7148,8.7343,8.6758,8.6855,235495.0
2022-10-31 12:55:00,8.9,8.96,8.9,8.96,92192.0,8.6855,8.7441,8.6855,8.7441,92192.0
2022-10-31 13:00:00,8.96,8.98,8.93,8.93,77538.0,8.7441,8.7636,8.7148,8.7148,77538.0
2022-10-31 13:05:00,8.92,9.0,8.9,9.0,124410.0,8.7051,8.7831,8.6855,8.7831,124410.0
2022-10-31 13:10:00,8.99,9.04,8.98,9.04,102650.0,8.7734,8.8222,8.7636,8.8222,102650.0
2022-10-31 13:15:00,9.04,9.1,9.02,9.1,283532.0,8.8222,8.8807,8.8027,8.8807,283532.0
2022-10-31 13:20:00,9.1,9.13,9.09,9.12,163279.0,8.8807,8.91,8.871,8.9002,163279.0
2022-10-31 13:25:00,9.11,9.14,9.08,9.13,131321.0,8.8905,8.9198,8.8612,8.91,131321.0
2022-10-31 13:30:00,9.13,9.15,9.12,9.15,270689.0,8.91,8.9295,8.9002,8.9295,270689.0
2022-10-31 13:35:00,9.15,9.15,9.1,9.12,102668.0,8.9295,8.9295,8.8807,8.9002,102668.0
2022-10-31 13:40:00,9.11,9.11,9.07,9.07,148248.0,8.8905,8.8905,8.8515,8.8515,148248.0
2022-10-31 13:45:00,9.07,9.07,9.03,9.04,66756.0,8.8515,8.8515,8.8124,8.8222,66756.0
2022-10-31 13:50:00,9.04,9.05,9.0,9.04,70431.0,8.8222,8.8319,8.7831,8.8222,70431.0
2022-10-31 13:55:00,9.04,9.08,9.04,9.06,56710.0,8.8222,8.8612,8.8222,8.8417,56710.0
2022-10-31 14:00:00,9.06,9.11,9.05,9.09,164965.0,8.8417,8.8905,8.8319,8.871,164965.0
2022-10-31 14:05:00,9.09,9.09,9.0,9.01,177411.0,8.871,8.871,8.7831,8.7929,177411.0
2022-10-31 14:10:00,9.0,9.03,8.99,9.01,94917.0,8.7831,8.8124,8.7734,8.7929,94917.0
2022-10-31 14:15:00,9.01,9.03,8.97,9.02,82360.0,8.7929,8.8124,8.7539,8.8027,82360.0
2022-10-31 14:20:00,9.01,9.04,9.01,9.02,14680.0,8.7929,8.8222,8.7929,8.8027,14680.0
2022-10-31 14:25:00,9.03,9.06,9.03,9.03,160553.0,8.8124,8.8417,8.8124,8.8124,160553.0
2022-10-31 14:30:00,9.03,9.08,9.03,9.07,103255.0,8.8124,8.8612,8.8124,8.8515,103255.0
2022-10-31 14:35:00,9.06,9.12,9.06,9.11,95686.0,8.8417,8.9002,8.8417,8.8905,95686.0
2022-10-31 14:40:00,9.1,9.1,9.07,9.08,77418.0,8.8807,8.8807,8.8515,8.8612,77418.0
2022-10-31 14:45:00,9.08,9.11,9.04,9.06,118277.0,8.8612,8.8905,8.8222,8.8417,118277.0
2022-10-31 14:50:00,9.05,9.09,9.05,9.09,59151.0,8.8319,8.871,8.8319,8.871,59151.0
2022-10-31 14:55:00,9.1,9.1,9.02,9.03,102916.0,8.8807,8.8807,8.8027,8.8124,102916.0
2022-10-31 15:00:00,9.04,9.04,8.94,8.94,177612.0,8.8222,8.8222,8.7246,8.7246,177612.0
2022-10-31 15:05:00,8.94,8.96,8.9,8.91,113749.0,8.7246,8.7441,8.6855,8.6953,113749.0
2022-10-31 15:10:00,8.91,8.95,8.91,8.93,88531.0,8.6953,8.7343,8.6953,8.7148,88531.0
2022-10-31 15:15:00,8.94,8.95,8.9,8.95,81287.0,8.7246,8.7343,8.6855,8.7343,81287.0
2022-10-31 15:20:00,8.95,8.96,8.93,8.94,118233.0,8.7343,8.7441,8.7148,8.7246,118233.0
2022-10-31 15:25:00,8.93,8.94,8.91,8.93,60542.0,8.7148,8.7246,8.6953,8.7148,60542.0
2022-10-31 15:30:00,8.93,8.96,8.91,8.96,62312.0,8.7148,8.7441,8.6953,8.7441,62312.0
2022-10-31 15:35:00,8.96,9.01,8.96,9.0,119735.0,8.7441,8.7929,8.7441,8.7831,119735.0
2022-10-31 15:40:00,9.0,9.01,8.98,8.99,172187.0,8.7831,8.7929,8.7636,8.7734,172187.0
2022-10-31 15:45:00,8.98,8.99,8.95,8.96,279175.0,8.7636,8.7734,8.7343,8.7441,279175.0
2022-10-31 15:50:00,8.96,8.96,8.89,8.9,259896.0,8.7441,8.7441,8.6758,8.6855,259896.0
2022-10-31 15:55:00,8.9,8.9,8.87,8.89,594608.0,8.6855,8.6855,8.6563,8.6758,594608.0
2022-11-01 09:30:00,9.41,9.5,9.37,9.44,1675170.0,9.1833,9.2711,9.1442,9.2125,1675170.0
2022-11-01 09:35:00,9.45,9.52,9.38,9.46,741497.0,9.2223,9.2906,9.154,9.2321,741497.0
2022-11-01 09:40:00,9.47,9.48,9.3,9.37,472608.0,9.2418,9.2516,9.0759,9.1442,472608.0
2022-11-01 09:45:00,9.37,9.38,9.26,9.32,441857.0,9.1442,9.154,9.0369,9.0954,441857.0
2022-11-01 09:50:00,9.32,9.32,9.19,9.28,453741.0,9.0954,9.0954,8.9686,9.0564,453741.0
2022-11-01 09:55:00,9.29,9.37,9.25,9.31,255567.0,9.0661,9.1442,9.0271,9.0857,255567.0
2022-11-01 10:00:00,9.31,9.33,9.09,9.1,979466.0,9.0857,9.1052,8.871,8.8807,979466.0
2022-11-01 10:05:00,9.09,9.12,8.96,8.96,520686.0,8.871,8.9002,8.7441,8.7441,520686.0
2022-11-01 10:10:00,8.96,9.06,8.94,9.06,394636.0,8.7441,8.8417,8.7246,8.8417,394636.0
2022-11-01 10:15:00,9.06,9.16,9.04,9.11,562005.0,8.8417,8.9393,8.8222,8.8905,562005.0
2022-11-01 10:20:00,9.1,9.18,9.03,9.12,521536.0,8.8807,8.9588,8.8124,8.9002,521536.0
2022-11-01 10:25:00,9.11,9.19,9.07,9.19,629892.0,8.8905,8.9686,8.8515,8.9686,629892.0
2022-11-01 10:30:00,9.2,9.23,9.12,9.23,202036.0,8.9783,9.0076,8.9002,9.0076,202036.0
2022-11-01 10:35:00,9.24,9.24,9.13,9.13,160357.0,9.0174,9.0174,8.91,8.91,160357.0
2022-11-01 10:40:00,9.13,9.13,9.02,9.05,326392.0,8.91,8.91,8.8027,8.8319,326392.0
2022-11-01 10:45:00,9.06,9.11,9.03,9.09,235510.0,8.8417,8.8905,8.8124,8.871,235510.0
2022-11-01 10:50:00,9.08,9.15,9.08,9.15,364538.0,8.8612,8.9295,8.8612,8.9295,364538.0
2022-11-01 10:55:00,9.14,9.17,9.05,9.08,115461.0,8.9198,8.949,8.8319,8.8612,115461.0
2022-11-01 11:00:00,9.08,9.17,9.06,9.16,160046.0,8.8612,8.949,8.8417,8.9393,160046.0
2022-11-01 11:05:00,9.15,9.16,9.09,9.16,104680.0,8.9295,8.9393,8.871,8.9393,104680.0
2022-11-01 11:10:00,9.16,9.21,9.16,9.18,184227.0,8.9393,8.9881,8.9393,8.9588,184227.0
2022-11-01 11:15:00,9.18,9.2,9.11,9.11,97311.0,8.9588,8.9783,8.8905,8.8905,97311.0
2022-11-01 11:20:00,9.11,9.17,9.1,9.14,81210.0,8.8905,8.949,8.8807,8.9198,81210.0
2022-11-01 11:25:00,9.14,9.21,9.12,9.21,186177.0,8.9198,8.9881,8.9002,8.9881,186177.0
2022-11-01 11:30:00,9.21,9.24,9.18,9.2,154629.0,8.9881,9.0174,8.9588,8.9783,154629.0
2022-11-01 11:35:00,9.2,9.22,9.07,9.09,173453.0,8.9783,8.9978,8.8515,8.871,173453.0
2022-11-01 11:40:00,9.11,9.13,9.07,9.07,142406.0,8.8905,8.91,8.8515,8.8515,142406.0
2022-11-01 11:45:00,9.07,9.15,9.06,9.13,162532.0,8.8515,8.9295,8.8417,8.91,162532.0
2022-11-01 11:50:00,9.13,9.17,9.13,9.15,36100.0,8.91,8.949,8.91,8.9295,36100.0
2022-11-01 11:55:00,9.15,9.23,9.13,9.2,151152.0,8.9295,9.0076,8.91,8.9783,151152.0
2022-11-01 12:00:00,9.21,9.23,9.18,9.2,220261.0,8.9881,9.0076,8.9588,8.9783,220261.0
2022-11-01 12:05:00,9.2,9.34,9.2,9.26,389345.0,8.9783,9.1149,8.9783,9.0369,389345.0
2022-11-01 12:10:00,9.26,9.3,9.22,9.24,212014.0,9.0369,9.0759,8.9978,9.0174,212014.0
2022-11-01 12:15:00,9.25,9.26,9.21,9.23,148994.0,9.0271,9.0369,8.9881,9.0076,148994.0
2022-11-01 12:20:00,9.23,9.27,9.18,9.21,152683.0,9.0076,9.0466,8.9588,8.9881,152683.0
2022-11-01 12:25:00,9.23,9.25,9.18,9.18,56049.0,9.0076,9.0271,8.9588,8.9588,56049.0
2022-11-01 12:30:00,9.19,9.2,9.16,9.16,30277.0,8.9686,8.9783,8.9393,8.9393,30277.0
2022-11-01 12:35:00,9.17,9.18,9.13,9.16,111186.0,8.949,8.9588,8.91,8.9393,111186.0
2022-11-01 12:40:00,9.15,9.2,9.14,9.2,89109.0,8.9295,8.9783,8.9198,8.9783,89109.0
2022-11-01 12:45:00,9.2,9.22,9.2,9.2,67394.0,8.9783,8.9978,8.9783,8.9783,67394.0
2022-11-01 12:50:00,9.2,9.21,9.15,9.17,39568.0,8.9783,8.9881,8.9295,8.949,39568.0
2022-11-01 12:55:00,9.18,9.2,9.14,9.2,54601.0,8.9588,8.9783,8.9198,8.9783,54601.0
2022-11-01 13:00:00,9.2,9.2,9.14,9.14,72984.0,8.9783,8.9783,8.9198,8.9198,72984.0
2022-11-01 13:05:00,9.16,9.16,9.13,9.13,80223.0,8.9393,8.9393,8.91,8.91,80223.0
2022-11-01 13:10:00,9.14,9.2,9.14,9.18,81058.0,8.9198,8.9783,8.9198,8.9588,81058.0
2022-11-01 13:15:00,9.17,9.21,9.16,9.2,63015.0,8.949,8.9881,8.9393,8.9783,63015.0
2022-11-01 13:20:00,9.2,9.22,9.2,9.2,62554.0,8.9783,8.9978,8.9783,8.9783,62554.0
2022-11-01 13:25:00,9.19,9.2,9.17,9.18,45653.0,8.9686,8.9783,8.949,8.9588,45653.0
2022-11-01 13:30:00,9.18,9.18,9.13,9.13,82367.0,8.9588,8.9588,8.91,8.91,82367.0
2022-11-01 13:35:00,9.13,9.13,9.09,9.1,216592.0,8.91,8.91,8.871,8.8807,216592.0
2022-11-01 13:40:00,9.1,9.16,9.1,9.14,74831.0,8.8807,8.9393,8.8807,8.9198,74831.0
2022-11-01 13:45:00,9.15,9.18,9.15,9.15,43637.0,8.9295,8.9588,8.9295,8.9295,43637.0
2022-11-01 13:50:00,9.16,9.17,9.14,9.14,51969.0,8.9393,8.949,8.9198,8.9198,51969.0
2022-11-01 13:55:00,9.14,9.17,9.13,9.17,46491.0,8.9198,8.949,8.91,8.949,46491.0
2022-11-01 14:00:00,9.18,9.18,9.15,9.15,31663.0,8.9588,8.9588,8.9295,8.9295,31663.0
2022-11-01 14:05:00,9.15,9.21,9.15,9.2,73340.0,8.9295,8.9881,8.9295,8.9783,73340.0
2022-11-01 14:10:00,9.2,9.2,9.18,9.18,18714.0,8.9783,8.9783,8.9588,8.9588,18714.0
2022-11-01 14:15:00,9.18,9.2,9.18,9.2,56755.0,8.9588,8.9783,8.9588,8.9783,56755.0
2022-11-01 14:20:00,9.19,9.2,9.18,9.19,33726.0,8.9686,8.9783,8.9588,8.9686,33726.0
2022-11-01 14:25:00,9.18,9.18,9.16,9.18,35276.0,8.9588,8.9588,8.9393,8.9588,35276.0
2022-11-01 14:30:00,9.19,9.2,9.14,9.17,74226.0,8.9686,8.9783,8.9198,8.949,74226.0
2022-11-01 14:35:00,9.18,9.18,9.15,9.16,22276.0,8.9588,8.9588,8.9295,8.9393,22276.0
2022-11-01 14:40:00,9.18,9.18,9.14,9.14,40091.0,8.9588,8.9588,8.9198,8.9198,40091.0
2022-11-01 14:45:00,9.15,9.18,9.13,9.18,80995.0,8.9295,8.9588,8.91,8.9588,80995.0
2022-11-01 14:50:00,9.18,9.23,9.18,9.23,255771.0,8.9588,9.0076,8.9588,9.0076,255771.0
2022-11-01 14:55:00,9.23,9.28,9.23,9.28,194683.0,9.0076,9.0564,9.0076,9.0564,194683.0
2022-11-01 15:00:00,9.28,9.28,9.25,9.26,46381.0,9.0564,9.0564,9.0271,9.0369,46381.0
2022-11-01 15:05:00,9.27,9.3,9.26,9.29,600031.0,9.0466,9.0759,9.0369,9.0661,600031.0
2022-11-01 15:10:00,9.29,9.29,9.24,9.24,50227.0,9.0661,9.0661,9.0174,9.0174,50227.0
2022-11-01 15:15:00,9.24,9.24,9.2,9.21,67531.0,9.0174,9.0174,8.9783,8.9881,67531.0
2022-11-01 15:20:00,9.22,9.24,9.22,9.23,115518.0,8.9978,9.0174,8.9978,9.0076,115518.0
2022-11-01 15:25:00,9.22,9.22,9.18,9.18,42284.0,8.9978,8.9978,8.9588,8.9588,42284.0
2022-11-01 15:30:00,9.19,9.22,9.18,9.22,35793.0,8.9686,8.9978,8.9588,8.9978,35793.0
2022-11-01 15:35:00,9.22,9.23,9.18,9.18,40579.0,8.9978,9.0076,8.9588,8.9588,40579.0
2022-11-01 15:40:00,9.17,9.19,9.17,9.19,68015.0,8.949,8.9686,8.949,8.9686,68015.0
2022-11-01 15:45:00,9.19,9.21,9.16,9.21,214821.0,8.9686,8.9881,8.9393,8.9881,214821.0
2022-11-01 15:50:00,9.2,9.2,9.14,9.15,189303.0,8.9783,8.9783,8.9198,8.9295,189303.0
2022-11-01 15:55:00,9.14,9.14,9.11,9.11,209184.0,8.9198,8.9198,8.8905,8.8905,209184.0
2022-11-02 09:30:00,9.27,9.31,9.11,9.18,1249214.0,9.0466,9.0857,8.8905,8.9588,1249214.0
2022-11-02 09:35:00,9.19,9.33,9.18,9.27,566034.0,8.9686,9.1052,8.9588,9.0466,566034.0
2022-11-02 09:40:00,9.28,9.44,9.28,9.39,728225.0,9.0564,9.2125,9.0564,9.1637,728225.0
2022-11-02 09:45:00,9.38,9.48,9.35,9.42,460799.0,9.154,9.2516,9.1247,9.193,460799.0
2022-11-02 09:50:00,9.41,9.45,9.37,9.39,371565.0,9.1833,9.2223,9.1442,9.1637,371565.0
2022-11-02 09:55:00,9.39,9.41,9.31,9.33,278385.0,9.1637,9.1833,9.0857,9.1052,278385.0
2022-11-02 10:00:00,9.34,9.4,9.3,9.33,296792.0,9.1149,9.1735,9.0759,9.1052,296792.0
2022-11-02 10:05:00,9.34,9.39,9.3,9.35,185991.0,9.1149,9.1637,9.0759,9.1247,185991.0
2022-11-02 10:10:00,9.35,9.37,9.27,9.27,151246.0,9.1247,9.1442,9.0466,9.0466,151246.0
2022-11-02 10:15:00,9.27,9.31,9.25,9.31,221200.0,9.0466,9.0857,9.0271,9.0857,221200.0
2022-11-02 10:20:00,9.32,9.33,9.26,9.26,190356.0,9.0954,9.1052,9.0369,9.0369,190356.0
2022-11-02 10:25:00,9.25,9.25,9.17,9.19,174541.0,9.0271,9.0271,8.949,8.9686,174541.0
2022-11-02 10:30:00,9.2,9.23,9.18,9.19,141571.0,8.9783,9.0076,8.9588,8.9686,141571.0
2022-11-02 10:35:00,9.18,9.26,9.16,9.26,177283.0,8.9588,9.0369,8.9393,9.0369,177283.0
2022-11-02 10:40:00,9.27,9.32,9.25,9.31,263412.0,9.0466,9.0954,9.0271,9.0857,263412.0
2022-11-02 10:45:00,9.3,9.32,9.28,9.29,115096.0,9.0759,9.0954,9.0564,9.0661,115096.0
2022-11-02 10:50:00,9.28,9.34,9.26,9.33,209160.0,9.0564,9.1149,9.0369,9.1052,209160.0
2022-11-02 10:55:00,9.33,9.36,9.32,9.32,109245.0,9.1052,9.1345,9.0954,9.0954,109245.0
2022-11-02 11:00:00,9.32,9.34,9.31,9.31,276084.0,9.0954,9.1149,9.0857,9.0857,276084.0
2022-11-02 11:05:00,9.31,9.33,9.29,9.32,59806.0,9.0857,9.1052,9.0661,9.0954,59806.0
2022-11-02 11:10:00,9.31,9.35,9.27,9.29,74368.0,9.0857,9.1247,9.0466,9.0661,74368.0
2022-11-02 11:15:00,9.28,9.29,9.24,9.25,119478.0,9.0564,9.0661,9.0174,9.0271,119478.0
2022-11-02 11:20:00,9.26,9.26,9.21,9.26,87324.0,9.0369,9.0369,8.9881,9.0369,87324.0
2022-11-02 11:25:00,9.25,9.25,9.2,9.23,130072.0,9.0271,9.0271,8.9783,9.0076,130072.0
2022-11-02 11:30:00,9.23,9.29,9.22,9.28,73750.0,9.0076,9.0661,8.9978,9.0564,73750.0
2022-11-02 11:35:00,9.27,9.28,9.23,9.23,57853.0,9.0466,9.0564,9.0076,9.0076,57853.0
2022-11-02 11:40:00,9.22,9.25,9.22,9.22,59058.0,8.9978,9.0271,8.9978,8.9978,59058.0
2022-11-02 11:45:00,9.23,9.25,9.22,9.23,52319.0,9.0076,9.0271,8.9978,9.0076,52319.0
2022-11-02 11:50:00,9.23,9.26,9.23,9.26,41520.0,9.0076,9.0369,9.0076,9.0369,41520.0
2022-11-02 11:55:00,9.26,9.27,9.21,9.22,50554.0,9.0369,9.0466,8.9881,8.9978,50554.0
2022-11-02 12:00:00,9.22,9.22,9.21,9.22,49925.0,8.9978,8.9978,8.9881,8.9978,49925.0
2022-11-02 12:05:00,9.23,9.23,9.14,9.18,135789.0,9.0076,9.0076,8.9198,8.9588,135789.0
2022-11-02 12:10:00,9.18,9.2,9.18,9.19,33858.0,8.9588,8.9783,8.9588,8.9686,33858.0
2022-11-02 12:15:00,9.18,9.18,9.14,9.14,78306.0,8.9588,8.9588,8.9198,8.9198,78306.0
2022-11-02 12:20:00,9.15,9.16,9.1,9.1,112194.0,8.9295,8.9393,8.8807,8.8807,112194.0
2022-11-02 12:25:00,9.11,9.11,9.07,9.07,159880.0,8.8905,8.8905,8.8515,8.8515,159880.0
2022-11-02 12:30:00,9.07,9.08,9.05,9.06,149065.0,8.8515,8.8612,8.8319,8.8417,149065.0
2022-11-02 12:35:00,9.05,9.05,9.03,9.03,57965.0,8.8319,8.8319,8.8124,8.8124,57965.0
2022-11-02 12:40:00,9.03,9.09,9.03,9.09,59097.0,8.8124,8.871,8.8124,8.871,59097.0
2022-11-02 12:45:00,9.09,9.11,9.09,9.09,83388.0,8.871,8.8905,8.871,8.871,83388.0
2022-11-02 12:50:00,9.1,9.14,9.1,9.13,48221.0,8.8807,8.9198,8.8807,8.91,48221.0
2022-11-02 12:55:00,9.13,9.15,9.12,9.13,69316.0,8.91,8.9295,8.9002,8.91,69316.0
2022-11-02 13:00:00,9.13,9.13,9.09,9.09,39866.0,8.91,8.91,8.871,8.871,39866.0
2022-11-02 13:05:00,9.1,9.1,9.09,9.1,44258.0,8.8807,8.8807,8.871,8.8807,44258.0
2022-11-02 13:10:00,9.11,9.13,9.11,9.11,20958.0,8.8905,8.91,8.8905,8.8905,20958.0
2022-11-02 13:15:00,9.1,9.13,9.09,9.12,37086.0,8.8807,8.91,8.871,8.9002,37086.0
2022-11-02 13:20:00,9.11,9.11,9.07,9.08,32652.0,8.8905,8.8905,8.8515,8.8612,32652.0
2022-11-02 13:25:00,9.07,9.08,9.05,9.07,27060.0,8.8515,8.8612,8.8319,8.8515,27060.0
2022-11-02 13:30:00,9.07,9.09,9.07,9.09,23130.0,8.8515,8.871,8.8515,8.871,23130.0
2022-11-02 13:35:00,9.09,9.11,9.07,9.1,55335.0,8.871,8.8905,8.8515,8.8807,55335.0
2022-11-02 13:40:00,9.11,9.18,9.11,9.15,127322.0,8.8905,8.9588,8.8905,8.9295,127322.0
2022-11-02 13:45:00,9.15,9.21,9.14,9.19,187107.0,8.9295,8.9881,8.9198,8.9686,187107.0
2022-11-02 13:50:00,9.2,9.23,9.19,9.2,121249.0,8.9783,9.0076,8.9686,8.9783,121249.0
2022-11-02 13:55:00,9.2,9.2,9.15,9.2,73866.0,8.9783,8.9783,8.9295,8.9783,73866.0
2022-11-02 14:00:00,9.2,9.68,9.1,9.61,1756572.0,8.9783,9.4468,8.8807,9.3784,1756572.0
2022-11-02 14:05:00,9.6,9.7,9.53,9.6,680136.0,9.3687,9.4663,9.3004,9.3687,680136.0
2022-11-02 14:10:00,9.59,9.63,9.45,9.56,580741.0,9.3589,9.398,9.2223,9.3296,580741.0
2022-11-02 14:15:00,9.58,9.61,9.41,9.5,584346.0,9.3492,9.3784,9.1833,9.2711,584346.0
2022-11-02 14:20:00,9.5,9.59,9.48,9.58,306165.0,9.2711,9.3589,9.2516,9.3492,306165.0
2022-11-02 14:25:00,9.58,9.72,9.57,9.72,388292.0,9.3492,9.4858,9.3394,9.4858,388292.0
2022-11-02 14:30:00,9.72,9.77,9.51,9.6,501255.0,9.4858,9.5346,9.2808,9.3687,501255.0
2022-11-02 14:35:00,9.59,9.76,9.07,9.29,1778388.0,9.3589,9.5248,8.8515,9.0661,1778388.0
2022-11-02 14:40:00,9.29,9.59,9.18,9.38,1095898.0,9.0661,9.3589,8.9588,9.154,1095898.0
2022-11-02 14:45:00,9.37,9.48,9.24,9.26,656223.0,9.1442,9.2516,9.0174,9.0369,656223.0
2022-11-02 14:50:00,9.26,9.3,8.8,8.91,1723423.0,9.0369,9.0759,8.588,8.6953,1723423.0
2022-11-02 14:55:00,8.91,9.01,8.88,8.96,984931.0,8.6953,8.7929,8.666,8.7441,984931.0
2022-11-02 15:00:00,8.95,9.03,8.9,8.96,375792.0,8.7343,8.8124,8.6855,8.7441,375792.0
2022-11-02 15:05:00,8.96,9.21,8.95,9.18,1589976.0,8.7441,8.9881,8.7343,8.9588,1589976.0
2022-11-02 15:10:00,9.16,9.16,8.97,8.98,390892.0,8.9393,8.9393,8.7539,8.7636,390892.0
2022-11-02 15:15:00,8.98,8.98,8.81,8.81,448085.0,8.7636,8.7636,8.5977,8.5977,448085.0
2022-11-02 15:20:00,8.8,8.8,8.63,8.63,588695.0,8.588,8.588,8.4221,8.4221,588695.0
2022-11-02 15:25:00,8.63,8.63,8.38,8.46,1236169.0,8.4221,8.4221,8.1781,8.2561,1236169.0
2022-11-02 15:30:00,8.45,8.45,8.37,8.4,421875.0,8.2464,8.2464,8.1683,8.1976,421875.0
2022-11-02 15:35:00,8.4,8.48,8.38,8.44,442453.0,8.1976,8.2757,8.1781,8.2366,442453.0
2022-11-02 15:40:00,8.44,8.44,8.36,8.41,472223.0,8.2366,8.2366,8.1586,8.2074,472223.0
2022-11-02 15:45:00,8.4,8.4,8.25,8.31,444438.0,8.1976,8.1976,8.0512,8.1098,444438.0
2022-11-02 15:50:00,8.31,8.33,8.22,8.27,550794.0,8.1098,8.1293,8.0219,8.0707,550794.0
2022-11-02 15:55:00,8.26,8.29,8.2,8.23,757389.0,8.061,8.0902,8.0024,8.0317,757389.0
2022-11-03 09:30:00,7.77,7.92,7.72,7.87,1868463.0,7.5828,7.7292,7.534,7.6804,1868463.0
2022-11-03 09:35:00,7.86,7.91,7.78,7.86,471040.0,7.6706,7.7194,7.5925,7.6706,471040.0
2022-11-03 09:40:00,7.86,7.86,7.67,7.67,750491.0,7.6706,7.6706,7.4852,7.4852,750491.0
2022-11-03 09:45:00,7.67,7.74,7.62,7.69,476740.0,7.4852,7.5535,7.4364,7.5047,476740.0
2022-11-03 09:50:00,7.68,7.69,7.61,7.63,453002.0,7.4949,7.5047,7.4266,7.4461,453002.0
2022-11-03 09:55:00,7.63,7.67,7.57,7.57,434993.0,7.4461,7.4852,7.3876,7.3876,434993.0
2022-11-03 10:00:00,7.58,7.73,7.53,7.71,812994.0,7.3974,7.5437,7.3486,7.5242,812994.0
2022-11-03 10:05:00,7.7,7.71,7.61,7.62,342683.0,7.5145,7.5242,7.4266,7.4364,342683.0
2022-11-03 10:10:00,7.62,7.83,7.62,7.83,622385.0,7.4364,7.6413,7.4364,7.6413,622385.0
2022-11-03 10:15:00,7.83,7.89,7.76,7.79,550730.0,7.6413,7.6999,7.573,7.6023,550730.0
2022-11-03 10:20:00,7.79,7.88,7.72,7.83,392865.0,7.6023,7.6901,7.534,7.6413,392865.0
2022-11-03 10:25:00,7.83,8.03,7.82,8.03,782670.0,7.6413,7.8365,7.6316,7.8365,782670.0
2022-11-03 10:30:00,8.03,8.04,7.86,7.86,408049.0,7.8365,7.8463,7.6706,7.6706,408049.0
2022-11-03 10:35:00,7.86,7.95,7.83,7.94,339610.0,7.6706,7.7584,7.6413,7.7487,339610.0
2022-11-03 10:40:00,7.94,8.09,7.92,8.07,423692.0,7.7487,7.8951,7.7292,7.8755,423692.0
2022-11-03 10:45:00,8.08,8.24,8.08,8.24,551328.0,7.8853,8.0415,7.8853,8.0415,551328.0
2022-11-03 10:50:00,8.24,8.26,8.15,8.17,550524.0,8.0415,8.061,7.9536,7.9731,550524.0
2022-11-03 10:55:00,8.17,8.27,8.16,8.23,411821.0,7.9731,8.0707,7.9634,8.0317,411821.0
2022-11-03 11:00:00,8.22,8.29,8.18,8.22,304018.0,8.0219,8.0902,7.9829,8.0219,304018.0
2022-11-03 11:05:00,8.21,8.23,8.05,8.09,481375.0,8.0122,8.0317,7.856,7.8951,481375.0
2022-11-03 11:10:00,8.09,8.1,7.98,7.98,232944.0,7.8951,7.9048,7.7877,7.7877,232944.0
2022-11-03 11:15:00,7.98,8.02,7.94,7.98,226899.0,7.7877,7.8268,7.7487,7.7877,226899.0
2022-11-03 11:20:00,7.99,8.03,7.96,7.97,139342.0,7.7975,7.8365,7.7682,7.778,139342.0
2022-11-03 11:25:00,7.97,8.03,7.94,7.95,142330.0,7.778,7.8365,7.7487,7.7584,142330.0
2022-11-03 11:30:00,7.94,7.96,7.88,7.92,265994.0,7.7487,7.7682,7.6901,7.7292,265994.0
2022-11-03 11:35:00,7.92,8.01,7.92,8.01,173266.0,7.7292,7.817,7.7292,7.817,173266.0
2022-11-03 11:40:00,8.01,8.08,8.0,8.04,237662.0,7.817,7.8853,7.8072,7.8463,237662.0
2022-11-03 11:45:00,8.05,8.13,8.05,8.05,163515.0,7.856,7.9341,7.856,7.856,163515.0
2022-11-03 11:50:00,8.05,8.06,8.01,8.01,118553.0,7.856,7.8658,7.817,7.817,118553.0
2022-11-03 11:55:00,8.01,8.04,7.98,8.04,201368.0,7.817,7.8463,7.7877,7.8463,201368.0
2022-11-03 12:00:00,8.04,8.08,7.99,8.08,131466.0,7.8463,7.8853,7.7975,7.8853,131466.0
2022-11-03 12:05:00,8.08,8.13,8.04,8.05,201803.0,7.8853,7.9341,7.8463,7.856,201803.0
2022-11-03 12:10:00,8.05,8.11,8.05,8.06,119365.0,7.856,7.9146,7.856,7.8658,119365.0
2022-11-03 12:15:00,8.06,8.14,8.06,8.11,177358.0,7.8658,7.9439,7.8658,7.9146,177358.0
2022-11-03 12:20:00,8.1,8.11,8.05,8.07,119137.0,7.9048,7.9146,7.856,7.8755,119137.0
2022-11-03 12:25:00,8.07,8.12,8.06,8.1,144554.0,7.8755,7.9243,7.8658,7.9048,144554.0
2022-11-03 12:30:00,8.09,8.11,8.04,8.07,99674.0,7.8951,7.9146,7.8463,7.8755,99674.0
2022-11-03 12:35:00,8.06,8.06,8.01,8.03,135357.0,7.8658,7.8658,7.817,7.8365,135357.0
2022-11-03 12:40:00,8.04,8.16,8.03,8.16,122619.0,7.8463,7.9634,7.8365,7.9634,122619.0
2022-11-03 12:45:00,8.15,8.17,8.14,8.15,125217.0,7.9536,7.9731,7.9439,7.9536,125217.0
2022-11-03 12:50:00,8.16,8.24,8.16,8.19,222958.0,7.9634,8.0415,7.9634,7.9927,222958.0
2022-11-03 12:55:00,8.19,8.22,8.18,8.21,163747.0,7.9927,8.0219,7.9829,8.0122,163747.0
2022-11-03 13:00:00,8.2,8.2,8.15,8.15,73194.0,8.0024,8.0024,7.9536,7.9536,73194.0
2022-11-03 13:05:00,8.16,8.16,8.1,8.13,83371.0,7.9634,7.9634,7.9048,7.9341,83371.0
2022-11-03 13:10:00,8.13,8.18,8.11,8.15,139336.0,7.9341,7.9829,7.9146,7.9536,139336.0
2022-11-03 13:15:00,8.15,8.16,8.11,8.12,108916.0,7.9536,7.9634,7.9146,7.9243,108916.0
2022-11-03 13:20:00,8.12,8.13,8.05,8.05,232361.0,7.9243,7.9341,7.856,7.856,232361.0
2022-11-03 13:25:00,8.04,8.06,8.03,8.06,50697.0,7.8463,7.8658,7.8365,7.8658,50697.0
2022-11-03 13:30:00,8.06,8.09,8.05,8.06,39885.0,7.8658,7.8951,7.856,7.8658,39885.0
2022-11-03 13:35:00,8.07,8.09,8.04,8.08,185900.0,7.8755,7.8951,7.8463,7.8853,185900.0
2022-11-03 13:40:00,8.08,8.08,8.06,8.06,48911.0,7.8853,7.8853,7.8658,7.8658,48911.0
2022-11-03 13:45:00,8.06,8.1,8.05,8.09,67607.0,7.8658,7.9048,7.856,7.8951,67607.0
2022-11-03 13:50:00,8.08,8.09,8.05,8.09,30735.0,7.8853,7.8951,7.856,7.8951,30735.0
2022-11-03 13:55:00,8.08,8.08,8.0,8.01,105721.0,7.8853,7.8853,7.8072,7.817,105721.0
2022-11-03 14:00:00,8.0,8.04,8.0,8.01,73114.0,7.8072,7.8463,7.8072,7.817,73114.0
2022-11-03 14:05:00,8.01,8.03,7.99,8.02,86914.0,7.817,7.8365,7.7975,7.8268,86914.0
2022-11-03 14:10:00,8.02,8.03,7.99,8.03,46024.0,7.8268,7.8365,7.7975,7.8365,46024.0
2022-11-03 14:15:00,8.04,8.05,8.02,8.02,28930.0,7.8463,7.856,7.8268,7.8268,28930.0
2022-11-03 14:20:00,8.03,8.09,8.03,8.07,69328.0,7.8365,7.8951,7.8365,7.8755,69328.0
2022-11-03 14:25:00,8.08,8.11,8.07,8.1,56009.0,7.8853,7.9146,7.8755,7.9048,56009.0
2022-11-03 14:30:00,8.1,8.15,8.1,8.11,134462.0,7.9048,7.9536,7.9048,7.9146,134462.0
2022-11-03 14:35:00,8.11,8.12,8.06,8.07,62053.0,7.9146,7.9243,7.8658,7.8755,62053.0
2022-11-03 14:40:00,8.08,8.09,8.03,8.03,87475.0,7.8853,7.8951,7.8365,7.8365,87475.0
2022-11-03 14:45:00,8.03,8.06,8.03,8.06,49685.0,7.8365,7.8658,7.8365,7.8658,49685.0
2022-11-03 14:50:00,8.06,8.1,8.05,8.07,65033.0,7.8658,7.9048,7.856,7.8755,65033.0
2022-11-03 14:55:00,8.06,8.09,8.05,8.09,76880.0,7.8658,7.8951,7.856,7.8951,76880.0
2022-11-03 15:00:00,8.09,8.09,8.07,8.09,87273.0,7.8951,7.8951,7.8755,7.8951,87273.0
2022-11-03 15:05:00,8.09,8.1,8.04,8.04,61256.0,7.8951,7.9048,7.8463,7.8463,61256.0
2022-11-03 15:10:00,8.05,8.1,8.05,8.07,24829.0,7.856,7.9048,7.856,7.8755,24829.0
2022-11-03 15:15:00,8.07,8.07,8.04,8.04,37169.0,7.8755,7.8755,7.8463,7.8463,37169.0
2022-11-03 15:20:00,8.05,8.09,8.05,8.09,196419.0,7.856,7.8951,7.856,7.8951,196419.0
2022-11-03 15:25:00,8.09,8.1,8.07,8.08,80558.0,7.8951,7.9048,7.8755,7.8853,80558.0
2022-11-03 15:30:00,8.09,8.13,8.09,8.13,215515.0,7.8951,7.9341,7.8951,7.9341,215515.0
2022-11-03 15:35:00,8.12,8.13,8.05,8.05,105450.0,7.9243,7.9341,7.856,7.856,105450.0
2022-11-03 15:40:00,8.05,8.08,8.03,8.03,144513.0,7.856,7.8853,7.8365,7.8365,144513.0
2022-11-03 15:45:00,8.02,8.02,7.98,7.99,249300.0,7.8268,7.8268,7.7877,7.7975,249300.0
2022-11-03 15:50:00,7.99,8.0,7.92,7.92,224141.0,7.7975,7.8072,7.7292,7.7292,224141.0
2022-11-03 15:55:00,7.92,7.92,7.88,7.89,496816.0,7.7292,7.7292,7.6901,7.6999,496816.0
2022-11-04 09:30:00,8.71,8.9,8.59,8.66,3837738.0,8.5001,8.6855,8.383,8.4513,3837738.0
2022-11-04 09:35:00,8.67,8.73,8.49,8.59,1037134.0,8.4611,8.5196,8.2854,8.383,1037134.0
2022-11-04 09:40:00,8.59,8.65,8.43,8.43,899423.0,8.383,8.4416,8.2269,8.2269,899423.0
2022-11-04 09:45:00,8.44,8.57,8.44,8.51,764494.0,8.2366,8.3635,8.2366,8.3049,764494.0
2022-11-04 09:50:00,8.51,8.67,8.51,8.65,670194.0,8.3049,8.4611,8.3049,8.4416,670194.0
2022-11-04 09:55:00,8.64,8.78,8.62,8.78,622199.0,8.4318,8.5684,8.4123,8.5684,622199.0
2022-11-04 10:00:00,8.78,8.82,8.72,8.74,793588.0,8.5684,8.6075,8.5099,8.5294,793588.0
2022-11-04 10:05:00,8.74,8.78,8.66,8.73,427571.0,8.5294,8.5684,8.4513,8.5196,427571.0
2022-11-04 10:10:00,8.74,8.94,8.73,8.94,1296239.0,8.5294,8.7246,8.5196,8.7246,1296239.0
2022-11-04 10:15:00,8.94,8.99,8.88,8.89,762458.0,8.7246,8.7734,8.666,8.6758,762458.0
2022-11-04 10:20:00,8.89,9.03,8.89,8.99,498177.0,8.6758,8.8124,8.6758,8.7734,498177.0
2022-11-04 10:25:00,8.99,9.02,8.94,8.96,336428.0,8.7734,8.8027,8.7246,8.7441,336428.0
2022-11-04 10:30:00,8.97,9.04,8.94,9.01,413139.0,8.7539,8.8222,8.7246,8.7929,413139.0
2022-11-04 10:35:00,9.01,9.03,8.96,8.97,326422.0,8.7929,8.8124,8.7441,8.7539,326422.0
2022-11-04 10:40:00,8.97,9.05,8.95,8.96,557894.0,8.7539,8.8319,8.7343,8.7441,557894.0
2022-11-04 10:45:00,8.96,9.02,8.93,9.02,297018.0,8.7441,8.8027,8.7148,8.8027,297018.0
2022-11-04 10:50:00,9.01,9.03,8.82,8.88,621613.0,8.7929,8.8124,8.6075,8.666,621613.0
2022-11-04 10:55:00,8.87,8.9,8.84,8.9,351865.0,8.6563,8.6855,8.627,8.6855,351865.0
2022-11-04 11:00:00,8.91,8.95,8.88,8.89,195773.0,8.6953,8.7343,8.666,8.6758,195773.0
2022-11-04 11:05:00,8.88,8.89,8.83,8.86,362104.0,8.666,8.6758,8.6172,8.6465,362104.0
2022-11-04 11:10:00,8.87,8.88,8.79,8.85,371125.0,8.6563,8.666,8.5782,8.6368,371125.0
2022-11-04 11:15:00,8.84,8.91,8.81,8.85,211253.0,8.627,8.6953,8.5977,8.6368,211253.0
2022-11-04 11:20:00,8.86,8.96,8.86,8.94,229570.0,8.6465,8.7441,8.6465,8.7246,229570.0
2022-11-04 11:25:00,8.94,8.95,8.78,8.79,348128.0,8.7246,8.7343,8.5684,8.5782,348128.0
2022-11-04 11:30:00,8.79,8.83,8.77,8.8,154292.0,8.5782,8.6172,8.5587,8.588,154292.0
2022-11-04 11:35:00,8.8,8.85,8.74,8.74,372842.0,8.588,8.6368,8.5294,8.5294,372842.0
2022-11-04 11:40:00,8.73,8.73,8.66,8.67,353416.0,8.5196,8.5196,8.4513,8.4611,353416.0
2022-11-04 11:45:00,8.67,8.68,8.62,8.63,203432.0,8.4611,8.4708,8.4123,8.4221,203432.0
2022-11-04 11:50:00,8.62,8.62,8.5,8.56,680722.0,8.4123,8.4123,8.2952,8.3537,680722.0
2022-11-04 11:55:00,8.57,8.62,8.52,8.52,562904.0,8.3635,8.4123,8.3147,8.3147,562904.0
2022-11-04 12:00:00,8.52,8.59,8.48,8.49,286460.0,8.3147,8.383,8.2757,8.2854,286460.0
2022-11-04 12:05:00,8.49,8.63,8.47,8.63,378536.0,8.2854,8.4221,8.2659,8.4221,378536.0
2022-11-04 12:10:00,8.62,8.65,8.55,8.62,446144.0,8.4123,8.4416,8.344,8.4123,446144.0
2022-11-04 12:15:00,8.63,8.81,8.61,8.75,452756.0,8.4221,8.5977,8.4025,8.5392,452756.0
2022-11-04 12:20:00,8.74,8.75,8.67,8.71,142703.0,8.5294,8.5392,8.4611,8.5001,142703.0
2022-11-04 12:25:00,8.71,8.74,8.68,8.71,233550.0,8.5001,8.5294,8.4708,8.5001,233550.0
2022-11-04 12:30:00,8.71,8.73,8.68,8.73,225738.0,8.5001,8.5196,8.4708,8.5196,225738.0
2022-11-04 12:35:00,8.72,8.72,8.61,8.61,193651.0,8.5099,8.5099,8.4025,8.4025,193651.0
2022-11-04 12:40:00,8.6,8.63,8.55,8.59,335672.0,8.3928,8.4221,8.344,8.383,335672.0
2022-11-04 12:45:00,8.59,8.6,8.53,8.53,154420.0,8.383,8.3928,8.3245,8.3245,154420.0
2022-11-04 12:50:00,8.54,8.6,8.54,8.6,113670.0,8.3342,8.3928,8.3342,8.3928,113670.0
2022-11-04 12:55:00,8.6,8.62,8.56,8.59,122678.0,8.3928,8.4123,8.3537,8.383,122678.0
2022-11-04 13:00:00,8.58,8.6,8.54,8.59,170377.0,8.3733,8.3928,8.3342,8.383,170377.0
2022-11-04 13:05:00,8.6,8.64,8.49,8.51,312611.0,8.3928,8.4318,8.2854,8.3049,312611.0
2022-11-04 13:10:00,8.5,8.65,8.5,8.63,240267.0,8.2952,8.4416,8.2952,8.4221,240267.0
2022-11-04 13:15:00,8.64,8.64,8.6,8.63,92238.0,8.4318,8.4318,8.3928,8.4221,92238.0
2022-11-04 13:20:00,8.65,8.67,8.61,8.66,430462.0,8.4416,8.4611,8.4025,8.4513,430462.0
2022-11-04 13:25:00,8.65,8.66,8.59,8.59,244701.0,8.4416,8.4513,8.383,8.383,244701.0
2022-11-04 13:30:00,8.6,8.62,8.56,8.57,83767.0,8.3928,8.4123,8.3537,8.3635,83767.0
2022-11-04 13:35:00,8.57,8.61,8.56,8.58,82149.0,8.3635,8.4025,8.3537,8.3733,82149.0
2022-11-04 13:40:00,8.58,8.58,8.53,8.53,51552.0,8.3733,8.3733,8.3245,8.3245,51552.0
2022-11-04 13:45:00,8.53,8.56,8.5,8.56,152961.0,8.3245,8.3537,8.2952,8.3537,152961.0
2022-11-04 13:50:00,8.56,8.56,8.51,8.54,71451.0,8.3537,8.3537,8.3049,8.3342,71451.0
2022-11-04 13:55:00,8.54,8.54,8.49,8.5,122441.0,8.3342,8.3342,8.2854,8.2952,122441.0
2022-11-04 14:00:00,8.5,8.54,8.48,8.49,114217.0,8.2952,8.3342,8.2757,8.2854,114217.0
2022-11-04 14:05:00,8.49,8.49,8.42,8.43,361188.0,8.2854,8.2854,8.2171,8.2269,361188.0
2022-11-04 14:10:00,8.43,8.49,8.42,8.49,194047.0,8.2269,8.2854,8.2171,8.2854,194047.0
2022-11-04 14:15:00,8.49,8.58,8.46,8.58,148559.0,8.2854,8.3733,8.2561,8.3733,148559.0
2022-11-04 14:20:00,8.57,8.6,8.54,8.59,102507.0,8.3635,8.3928,8.3342,8.383,102507.0
2022-11-04 14:25:00,8.58,8.65,8.57,8.63,233170.0,8.3733,8.4416,8.3635,8.4221,233170.0
2022-11-04 14:30:00,8.63,8.64,8.61,8.63,78989.0,8.4221,8.4318,8.4025,8.4221,78989.0
2022-11-04 14:35:00,8.63,8.69,8.62,8.68,155379.0,8.4221,8.4806,8.4123,8.4708,155379.0
2022-11-04 14:40:00,8.68,8.78,8.67,8.78,231228.0,8.4708,8.5684,8.4611,8.5684,231228.0
2022-11-04 14:45:00,8.77,8.79,8.73,8.74,132516.0,8.5587,8.5782,8.5196,8.5294,132516.0
2022-11-04 14:50:00,8.75,8.78,8.74,8.78,101135.0,8.5392,8.5684,8.5294,8.5684,101135.0
2022-11-04 14:55:00,8.78,8.82,8.78,8.8,178883.0,8.5684,8.6075,8.5684,8.588,178883.0
2022-11-04 15:00:00,8.79,8.83,8.77,8.83,99897.0,8.5782,8.6172,8.5587,8.6172,99897.0
2022-11-04 15:05:00,8.83,8.92,8.83,8.9,231048.0,8.6172,8.7051,8.6172,8.6855,231048.0
2022-11-04 15:10:00,8.91,8.97,8.9,8.96,341356.0,8.6953,8.7539,8.6855,8.7441,341356.0
2022-11-04 15:15:00,8.97,8.98,8.95,8.96,160675.0,8.7539,8.7636,8.7343,8.7441,160675.0
2022-11-04 15:20:00,8.95,8.95,8.89,8.9,152960.0,8.7343,8.7343,8.6758,8.6855,152960.0
2022-11-04 15:25:00,8.9,8.98,8.9,8.96,189032.0,8.6855,8.7636,8.6855,8.7441,189032.0
2022-11-04 15:30:00,8.96,9.0,8.92,8.99,345386.0,8.7441,8.7831,8.7051,8.7734,345386.0
2022-11-04 15:35:00,8.99,8.99,8.92,8.94,201934.0,8.7734,8.7734,8.7051,8.7246,201934.0
2022-11-04 15:40:00,8.93,8.97,8.89,8.97,294733.0,8.7148,8.7539,8.6758,8.7539,294733.0
2022-11-04 15:45:00,8.97,9.02,8.94,8.94,430504.0,8.7539,8.8027,8.7246,8.7246,430504.0
2022-11-04 15:50:00,8.94,8.96,8.88,8.91,256864.0,8.7246,8.7441,8.666,8.6953,256864.0
2022-11-04 15:55:00,8.92,9.02,8.92,9.02,661648.0,8.7051,8.8027,8.7051,8.8027,661648.0
2022-11-07 09:30:00,9.28,9.3,9.01,9.08,2848694.0,9.0564,9.0759,8.7929,8.8612,2848694.0
2022-11-07 09:35:00,9.09,9.12,9.02,9.08,559046.0,8.871,8.9002,8.8027,8.8612,559046.0
2022-11-07 09:40:00,9.08,9.14,9.03,9.04,558708.0,8.8612,8.9198,8.8124,8.8222,558708.0
2022-11-07 09:45:00,9.04,9.05,8.93,8.95,752426.0,8.8222,8.8319,8.7148,8.7343,752426.0
2022-11-07 09:50:00,8.95,9.0,8.88,8.93,570513.0,8.7343,8.7831,8.666,8.7148,570513.0
2022-11-07 09:55:00,8.93,9.06,8.92,8.97,377074.0,8.7148,8.8417,8.7051,8.7539,377074.0
2022-11-07 10:00:00,8.97,9.11,8.96,9.11,483609.0,8.7539,8.8905,8.7441,8.8905,483609.0
2022-11-07 10:05:00,9.11,9.15,9.02,9.08,300224.0,8.8905,8.9295,8.8027,8.8612,300224.0
2022-11-07 10:10:00,9.09,9.13,9.02,9.11,226644.0,8.871,8.91,8.8027,8.8905,226644.0
2022-11-07 10:15:00,9.11,9.25,9.1,9.16,313563.0,8.8905,9.0271,8.8807,8.9393,313563.0
2022-11-07 10:20:00,9.16,9.16,9.05,9.08,283320.0,8.9393,8.9393,8.8319,8.8612,283320.0
2022-11-07 10:25:00,9.08,9.08,9.02,9.07,256918.0,8.8612,8.8612,8.8027,8.8515,256918.0
2022-11-07 10:30:00,9.08,9.08,9.02,9.06,144930.0,8.8612,8.8612,8.8027,8.8417,144930.0
2022-11-07 10:35:00,9.07,9.07,8.96,8.97,239067.0,8.8515,8.8515,8.7441,8.7539,239067.0
2022-11-07 10:40:00,8.98,9.04,8.97,9.01,161070.0,8.7636,8.8222,8.7539,8.7929,161070.0
2022-11-07 10:45:00,9.01,9.07,8.99,9.02,121604.0,8.7929,8.8515,8.7734,8.8027,121604.0
2022-11-07 10:50:00,9.02,9.13,9.01,9.1,217322.0,8.8027,8.91,8.7929,8.8807,217322.0
2022-11-07 10:55:00,9.1,9.15,9.08,9.15,122031.0,8.8807,8.9295,8.8612,8.9295,122031.0
2022-11-07 11:00:00,9.16,9.18,9.1,9.18,170482.0,8.9393,8.9588,8.8807,8.9588,170482.0
2022-11-07 11:05:00,9.19,9.22,9.13,9.2,228522.0,8.9686,8.9978,8.91,8.9783,228522.0
2022-11-07 11:10:00,9.2,9.21,9.11,9.11,77211.0,8.9783,8.9881,8.8905,8.8905,77211.0
2022-11-07 11:15:00,9.11,9.2,9.11,9.18,75520.0,8.8905,8.9783,8.8905,8.9588,75520.0
2022-11-07 11:20:00,9.18,9.26,9.17,9.24,413490.0,8.9588,9.0369,8.949,9.0174,413490.0
2022-11-07 11:25:00,9.24,9.31,9.22,9.29,326835.0,9.0174,9.0857,8.9978,9.0661,326835.0
2022-11-07 11:30:00,9.29,9.35,9.29,9.3,139137.0,9.0661,9.1247,9.0661,9.0759,139137.0
2022-11-07 11:35:00,9.31,9.34,9.29,9.31,67895.0,9.0857,9.1149,9.0661,9.0857,67895.0
2022-11-07 11:40:00,9.31,9.31,9.16,9.17,174718.0,9.0857,9.0857,8.9393,8.949,174718.0
2022-11-07 11:45:00,9.17,9.2,9.16,9.19,96335.0,8.949,8.9783,8.9393,8.9686,96335.0
2022-11-07 11:50:00,9.2,9.2,9.18,9.18,113547.0,8.9783,8.9783,8.9588,8.9588,113547.0
2022-11-07 11:55:00,9.19,9.19,9.13,9.13,263659.0,8.9686,8.9686,8.91,8.91,263659.0
2022-11-07 12:00:00,9.13,9.17,9.08,9.16,126076.0,8.91,8.949,8.8612,8.9393,126076.0
2022-11-07 12:05:00,9.15,9.19,9.12,9.18,57563.0,8.9295,8.9686,8.9002,8.9588,57563.0
2022-11-07 12:10:00,9.18,9.22,9.18,9.18,80436.0,8.9588,8.9978,8.9588,8.9588,80436.0
2022-11-07 12:15:00,9.18,9.22,9.14,9.22,77265.0,8.9588,8.9978,8.9198,8.9978,77265.0
2022-11-07 12:20:00,9.21,9.26,9.18,9.26,98974.0,8.9881,9.0369,8.9588,9.0369,98974.0
2022-11-07 12:25:00,9.27,9.27,9.22,9.25,50072.0,9.0466,9.0466,8.9978,9.0271,50072.0
2022-11-07 12:30:00,9.25,9.27,9.24,9.26,74273.0,9.0271,9.0466,9.0174,9.0369,74273.0
2022-11-07 12:35:00,9.26,9.26,9.2,9.22,31345.0,9.0369,9.0369,8.9783,8.9978,31345.0
2022-11-07 12:40:00,9.23,9.25,9.21,9.23,25320.0,9.0076,9.0271,8.9881,9.0076,25320.0
2022-11-07 12:45:00,9.22,9.26,9.19,9.2,95565.0,8.9978,9.0369,8.9686,8.9783,95565.0
2022-11-07 12:50:00,9.2,9.22,9.18,9.18,66349.0,8.9783,8.9978,8.9588,8.9588,66349.0
2022-11-07 12:55:00,9.18,9.2,9.17,9.2,41196.0,8.9588,8.9783,8.949,8.9783,41196.0
2022-11-07 13:00:00,9.21,9.26,9.21,9.25,65541.0,8.9881,9.0369,8.9881,9.0271,65541.0
2022-11-07 13:05:00,9.25,9.28,9.24,9.28,77191.0,9.0271,9.0564,9.0174,9.0564,77191.0
2022-11-07 13:10:00,9.28,9.3,9.26,9.27,84216.0,9.0564,9.0759,9.0369,9.0466,84216.0
2022-11-07 13:15:00,9.27,9.28,9.24,9.26,82442.0,9.0466,9.0564,9.0174,9.0369,82442.0
2022-11-07 13:20:00,9.27,9.27,9.23,9.23,46599.0,9.0466,9.0466,9.0076,9.0076,46599.0
2022-11-07 13:25:00,9.24,9.27,9.24,9.26,39229.0,9.0174,9.0466,9.0174,9.0369,39229.0
2022-11-07 13:30:00,9.27,9.27,9.24,9.24,42780.0,9.0466,9.0466,9.0174,9.0174,42780.0
2022-11-07 13:35:00,9.23,9.23,9.21,9.23,21190.0,9.0076,9.0076,8.9881,9.0076,21190.0
2022-11-07 13:40:00,9.23,9.23,9.18,9.2,155347.0,9.0076,9.0076,8.9588,8.9783,155347.0
2022-11-07 13:45:00,9.21,9.23,9.2,9.22,40349.0,8.9881,9.0076,8.9783,8.9978,40349.0
2022-11-07 13:50:00,9.23,9.24,9.22,9.24,22875.0,9.0076,9.0174,8.9978,9.0174,22875.0
2022-11-07 13:55:00,9.24,9.27,9.24,9.27,33368.0,9.0174,9.0466,9.0174,9.0466,33368.0
2022-11-07 14:00:00,9.27,9.32,9.27,9.32,147981.0,9.0466,9.0954,9.0466,9.0954,147981.0
2022-11-07 14:05:00,9.33,9.34,9.32,9.32,64981.0,9.1052,9.1149,9.0954,9.0954,64981.0
2022-11-07 14:10:00,9.33,9.38,9.33,9.38,625938.0,9.1052,9.154,9.1052,9.154,625938.0
2022-11-07 14:15:00,9.38,9.45,9.38,9.45,223488.0,9.154,9.2223,9.154,9.2223,223488.0
2022-11-07 14:20:00,9.45,9.47,9.44,9.47,84313.0,9.2223,9.2418,9.2125,9.2418,84313.0
2022-11-07 14:25:00,9.47,9.5,9.46,9.49,152805.0,9.2418,9.2711,9.2321,9.2613,152805.0
2022-11-07 14:30:00,9.5,9.55,9.48,9.54,380949.0,9.2711,9.3199,9.2516,9.3101,380949.0
2022-11-07 14:35:00,9.54,9.56,9.54,9.56,86502.0,9.3101,9.3296,9.3101,9.3296,86502.0
2022-11-07 14:40:00,9.56,9.57,9.52,9.54,115232.0,9.3296,9.3394,9.2906,9.3101,115232.0
2022-11-07 14:45:00,9.55,9.56,9.54,9.54,70866.0,9.3199,9.3296,9.3101,9.3101,70866.0
2022-11-07 14:50:00,9.55,9.56,9.53,9.55,59453.0,9.3199,9.3296,9.3004,9.3199,59453.0
2022-11-07 14:55:00,9.55,9.55,9.49,9.51,763112.0,9.3199,9.3199,9.2613,9.2808,763112.0
2022-11-07 15:00:00,9.51,9.56,9.51,9.54,126805.0,9.2808,9.3296,9.2808,9.3101,126805.0
2022-11-07 15:05:00,9.55,9.59,9.54,9.59,102968.0,9.3199,9.3589,9.3101,9.3589,102968.0
2022-11-07 15:10:00,9.58,9.6,9.57,9.6,141246.0,9.3492,9.3687,9.3394,9.3687,141246.0
2022-11-07 15:15:00,9.61,9.66,9.61,9.65,244410.0,9.3784,9.4272,9.3784,9.4175,244410.0
2022-11-07 15:20:00,9.65,9.69,9.62,9.68,186387.0,9.4175,9.4565,9.3882,9.4468,186387.0
2022-11-07 15:25:00,9.68,9.69,9.65,9.67,125572.0,9.4468,9.4565,9.4175,9.437,125572.0
2022-11-07 15:30:00,9.66,9.68,9.64,9.65,171062.0,9.4272,9.4468,9.4077,9.4175,171062.0
2022-11-07 15:35:00,9.65,9.66,9.62,9.65,280855.0,9.4175,9.4272,9.3882,9.4175,280855.0
2022-11-07 15:40:00,9.65,9.68,9.63,9.66,214857.0,9.4175,9.4468,9.398,9.4272,214857.0
2022-11-07 15:45:00,9.66,9.66,9.64,9.66,316955.0,9.4272,9.4272,9.4077,9.4272,316955.0
2022-11-07 15:50:00,9.66,9.66,9.59,9.61,281303.0,9.4272,9.4272,9.3589,9.3784,281303.0
2022-11-07 15:55:00,9.61,9.61,9.56,9.6,556422.0,9.3784,9.3784,9.3296,9.3687,556422.0
2022-11-08 09:30:00,10.1,10.19,10.0,10.16,2826977.0,9.8566,9.9445,9.759,9.9152,2826977.0
2022-11-08 09:35:00,10.17,10.21,9.94,9.96,978236.0,9.9249,9.964,9.7005,9.72,978236.0
2022-11-08 09:40:00,9.96,10.02,9.88,10.01,750330.0,9.72,9.7786,9.6419,9.7688,750330.0
2022-11-08 09:45:00,10.01,10.11,9.93,10.09,471597.0,9.7688,9.8664,9.6907,9.8469,471597.0
2022-11-08 09:50:00,10.08,10.21,10.04,10.18,804856.0,9.8371,9.964,9.7981,9.9347,804856.0
2022-11-08 09:55:00,10.18,10.21,10.11,10.11,547910.0,9.9347,9.964,9.8664,9.8664,547910.0
2022-11-08 10:00:00,10.1,10.17,10.0,10.02,427376.0,9.8566,9.9249,9.759,9.7786,427376.0
2022-11-08 10:05:00,10.02,10.13,10.02,10.11,163261.0,9.7786,9.8859,9.7786,9.8664,163261.0
2022-11-08 10:10:00,10.11,10.16,10.07,10.13,195452.0,9.8664,9.9152,9.8274,9.8859,195452.0
2022-11-08 10:15:00,10.14,10.22,10.12,10.17,805061.0,9.8957,9.9737,9.8762,9.9249,805061.0
2022-11-08 10:20:00,10.16,10.25,10.16,10.21,433108.0,9.9152,10.003,9.9152,9.964,433108.0
2022-11-08 10:25:00,10.21,10.24,10.14,10.2,228617.0,9.964,9.9933,9.8957,9.9542,228617.0
2022-11-08 10:30:00,10.22,10.32,10.21,10.3,801339.0,9.9737,10.0713,9.964,10.0518,801339.0
2022-11-08 10:35:00,10.3,10.34,10.29,10.3,214782.0,10.0518,10.0908,10.0421,10.0518,214782.0
2022-11-08 10:40:00,10.3,10.3,10.26,10.28,231711.0,10.0518,10.0518,10.0128,10.0323,231711.0
2022-11-08 10:45:00,10.28,10.34,10.26,10.32,280595.0,10.0323,10.0908,10.0128,10.0713,280595.0
2022-11-08 10:50:00,10.33,10.34,10.28,10.29,225242.0,10.0811,10.0908,10.0323,10.0421,225242.0
2022-11-08 10:55:00,10.29,10.33,10.28,10.32,163280.0,10.0421,10.0811,10.0323,10.0713,163280.0
2022-11-08 11:00:00,10.32,10.32,10.26,10.3,114713.0,10.0713,10.0713,10.0128,10.0518,114713.0
2022-11-08 11:05:00,10.29,10.34,10.27,10.34,376543.0,10.0421,10.0908,10.0225,10.0908,376543.0
2022-11-08 11:10:00,10.34,10.38,10.34,10.37,131974.0,10.0908,10.1299,10.0908,10.1201,131974.0
2022-11-08 11:15:00,10.38,10.4,10.36,10.37,362329.0,10.1299,10.1494,10.1104,10.1201,362329.0
2022-11-08 11:20:00,10.37,10.45,10.36,10.43,265991.0,10.1201,10.1982,10.1104,10.1787,265991.0
2022-11-08 11:25:00,10.44,10.46,10.41,10.42,150968.0,10.1884,10.208,10.1592,10.1689,150968.0
2022-11-08 11:30:00,10.42,10.51,10.41,10.5,626088.0,10.1689,10.2568,10.1592,10.247,626088.0
2022-11-08 11:35:00,10.51,10.53,10.48,10.53,132105.0,10.2568,10.2763,10.2275,10.2763,132105.0
2022-11-08 11:40:00,10.54,10.56,10.48,10.48,318601.0,10.286,10.3055,10.2275,10.2275,318601.0
2022-11-08 11:45:00,10.47,10.49,10.38,10.39,291668.0,10.2177,10.2372,10.1299,10.1396,291668.0
2022-11-08 11:50:00,10.39,10.45,10.38,10.45,123155.0,10.1396,10.1982,10.1299,10.1982,123155.0
2022-11-08 11:55:00,10.44,10.44,10.4,10.44,78708.0,10.1884,10.1884,10.1494,10.1884,78708.0
2022-11-08 12:00:00,10.44,10.48,10.42,10.42,56813.0,10.1884,10.2275,10.1689,10.1689,56813.0
2022-11-08 12:05:00,10.43,10.44,10.4,10.44,102839.0,10.1787,10.1884,10.1494,10.1884,102839.0
2022-11-08 12:10:00,10.44,10.46,10.36,10.36,103118.0,10.1884,10.208,10.1104,10.1104,103118.0
2022-11-08 12:15:00,10.37,10.39,10.33,10.38,130333.0,10.1201,10.1396,10.0811,10.1299,130333.0
2022-11-08 12:20:00,10.38,10.39,10.34,10.38,124401.0,10.1299,10.1396,10.0908,10.1299,124401.0
2022-11-08 12:25:00,10.38,10.39,10.37,10.38,40315.0,10.1299,10.1396,10.1201,10.1299,40315.0
2022-11-08 12:30:00,10.38,10.4,10.34,10.37,147777.0,10.1299,10.1494,10.0908,10.1201,147777.0
2022-11-08 12:35:00,10.36,10.4,10.35,10.4,83915.0,10.1104,10.1494,10.1006,10.1494,83915.0
2022-11-08 12:40:00,10.4,10.43,10.38,10.42,71618.0,10.1494,10.1787,10.1299,10.1689,71618.0
2022-11-08 12:45:00,10.43,10.45,10.38,10.4,61307.0,10.1787,10.1982,10.1299,10.1494,61307.0
2022-11-08 12:50:00,10.4,10.4,10.34,10.36,68800.0,10.1494,10.1494,10.0908,10.1104,68800.0
2022-11-08 12:55:00,10.37,10.43,10.37,10.39,120599.0,10.1201,10.1787,10.1201,10.1396,120599.0
2022-11-08 13:00:00,10.37,10.44,10.36,10.43,157017.0,10.1201,10.1884,10.1104,10.1787,157017.0
2022-11-08 13:05:00,10.41,10.44,10.39,10.43,52287.0,10.1592,10.1884,10.1396,10.1787,52287.0
2022-11-08 13:10:00,10.43,10.45,10.41,10.44,65799.0,10.1787,10.1982,10.1592,10.1884,65799.0
2022-11-08 13:15:00,10.44,10.44,10.38,10.38,115217.0,10.1884,10.1884,10.1299,10.1299,115217.0
2022-11-08 13:20:00,10.37,10.37,10.21,10.26,336647.0,10.1201,10.1201,9.964,10.0128,336647.0
2022-11-08 13:25:00,10.27,10.27,10.14,10.18,198339.0,10.0225,10.0225,9.8957,9.9347,198339.0
2022-11-08 13:30:00,10.18,10.2,10.1,10.2,494624.0,9.9347,9.9542,9.8566,9.9542,494624.0
2022-11-08 13:35:00,10.2,10.22,10.16,10.2,387449.0,9.9542,9.9737,9.9152,9.9542,387449.0
2022-11-08 13:40:00,10.2,10.24,10.19,10.21,78596.0,9.9542,9.9933,9.9445,9.964,78596.0
2022-11-08 13:45:00,10.22,10.23,10.15,10.15,182818.0,9.9737,9.9835,9.9054,9.9054,182818.0
2022-11-08 13:50:00,10.16,10.21,10.07,10.12,194935.0,9.9152,9.964,9.8274,9.8762,194935.0
2022-11-08 13:55:00,10.12,10.13,9.9,9.94,595042.0,9.8762,9.8859,9.6615,9.7005,595042.0
2022-11-08 14:00:00,9.94,10.01,9.93,9.98,248435.0,9.7005,9.7688,9.6907,9.7395,248435.0
2022-11-08 14:05:00,9.98,10.0,9.88,9.89,442559.0,9.7395,9.759,9.6419,9.6517,442559.0
2022-11-08 14:10:00,9.89,9.94,9.83,9.94,597709.0,9.6517,9.7005,9.5931,9.7005,597709.0
2022-11-08 14:15:00,9.93,9.96,9.9,9.9,192509.0,9.6907,9.72,9.6615,9.6615,192509.0
2022-11-08 14:20:00,9.9,9.9,9.72,9.73,375944.0,9.6615,9.6615,9.4858,9.4955,375944.0
2022-11-08 14:25:00,9.73,9.73,9.65,9.67,250484.0,9.4955,9.4955,9.4175,9.437,250484.0
2022-11-08 14:30:00,9.67,9.72,9.62,9.72,227787.0,9.437,9.4858,9.3882,9.4858,227787.0
2022-11-08 14:35:00,9.72,9.84,9.71,9.83,318413.0,9.4858,9.6029,9.476,9.5931,318413.0
2022-11-08 14:40:00,9.83,9.91,9.81,9.89,282489.0,9.5931,9.6712,9.5736,9.6517,282489.0
2022-11-08 14:45:00,9.88,9.94,9.86,9.92,553394.0,9.6419,9.7005,9.6224,9.681,553394.0
2022-11-08 14:50:00,9.92,9.96,9.88,9.95,204974.0,9.681,9.72,9.6419,9.7102,204974.0
2022-11-08 14:55:00,9.94,9.96,9.92,9.93,103129.0,9.7005,9.72,9.681,9.6907,103129.0
2022-11-08 15:00:00,9.92,10.07,9.91,10.02,224297.0,9.681,9.8274,9.6712,9.7786,224297.0
2022-11-08 15:05:00,10.03,10.09,10.0,10.05,190110.0,9.7883,9.8469,9.759,9.8078,190110.0
2022-11-08 15:10:00,10.06,10.09,10.04,10.06,129186.0,9.8176,9.8469,9.7981,9.8176,129186.0
2022-11-08 15:15:00,10.07,10.11,10.04,10.1,672945.0,9.8274,9.8664,9.7981,9.8566,672945.0
2022-11-08 15:20:00,10.1,10.13,10.08,10.09,146800.0,9.8566,9.8859,9.8371,9.8469,146800.0
2022-11-08 15:25:00,10.09,10.2,10.09,10.19,104965.0,9.8469,9.9542,9.8469,9.9445,104965.0
2022-11-08 15:30:00,10.2,10.29,10.2,10.26,261264.0,9.9542,10.0421,9.9542,10.0128,261264.0
2022-11-08 15:35:00,10.26,10.34,10.23,10.27,225350.0,10.0128,10.0908,9.9835,10.0225,225350.0
2022-11-08 15:40:00,10.28,10.29,10.22,10.23,192704.0,10.0323,10.0421,9.9737,9.9835,192704.0
2022-11-08 15:45:00,10.24,10.33,10.24,10.26,159823.0,9.9933,10.0811,9.9933,10.0128,159823.0
2022-11-08 15:50:00,10.26,10.28,10.19,10.21,232402.0,10.0128,10.0323,9.9445,9.964,232402.0
2022-11-08 15:55:00,10.21,10.23,10.16,10.17,315795.0,9.964,9.9835,9.9152,9.9249,315795.0
2022-11-09 09:30:00,9.72,9.78,9.47,9.49,2376721.0,9.4858,9.5443,9.2418,9.2613,2376721.0
2022-11-09 09:35:00,9.48,9.63,9.37,9.43,753277.0,9.2516,9.398,9.1442,9.2028,753277.0
2022-11-09 09:40:00,9.42,9.65,9.41,9.65,561986.0,9.193,9.4175,9.1833,9.4175,561986.0
2022-11-09 09:45:00,9.65,9.74,9.6,9.71,522710.0,9.4175,9.5053,9.3687,9.476,522710.0
2022-11-09 09:50:00,9.71,9.72,9.53,9.62,344518.0,9.476,9.4858,9.3004,9.3882,344518.0
2022-11-09 09:55:00,9.62,9.68,9.58,9.62,198569.0,9.3882,9.4468,9.3492,9.3882,198569.0
2022-11-09 10:00:00,9.61,9.68,9.55,9.67,460371.0,9.3784,9.4468,9.3199,9.437,460371.0
2022-11-09 10:05:00,9.67,9.8,9.67,9.79,556792.0,9.437,9.5639,9.437,9.5541,556792.0
2022-11-09 10:10:00,9.79,9.79,9.67,9.76,161839.0,9.5541,9.5541,9.437,9.5248,161839.0
2022-11-09 10:15:00,9.76,9.78,9.69,9.74,126640.0,9.5248,9.5443,9.4565,9.5053,126640.0
2022-11-09 10:20:00,9.74,9.77,9.72,9.76,90210.0,9.5053,9.5346,9.4858,9.5248,90210.0
2022-11-09 10:25:00,9.76,9.78,9.58,9.59,227922.0,9.5248,9.5443,9.3492,9.3589,227922.0
2022-11-09 10:30:00,9.59,9.63,9.44,9.52,372685.0,9.3589,9.398,9.2125,9.2906,372685.0
2022-11-09 10:35:00,9.5,9.57,9.48,9.54,267117.0,9.2711,9.3394,9.2516,9.3101,267117.0
2022-11-09 10:40:00,9.55,9.58,9.5,9.56,91266.0,9.3199,9.3492,9.2711,9.3296,91266.0
2022-11-09 10:45:00,9.55,9.58,9.54,9.57,70032.0,9.3199,9.3492,9.3101,9.3394,70032.0
2022-11-09 10:50:00,9.56,9.57,9.52,9.52,92358.0,9.3296,9.3394,9.2906,9.2906,92358.0
2022-11-09 10:55:00,9.51,9.59,9.48,9.57,211258.0,9.2808,9.3589,9.2516,9.3394,211258.0
2022-11-09 11:00:00,9.58,9.66,9.58,9.63,131966.0,9.3492,9.4272,9.3492,9.398,131966.0
2022-11-09 11:05:00,9.64,9.68,9.58,9.65,159767.0,9.4077,9.4468,9.3492,9.4175,159767.0
2022-11-09 11:10:00,9.65,9.68,9.63,9.65,306105.0,9.4175,9.4468,9.398,9.4175,306105.0
2022-11-09 11:15:00,9.64,9.73,9.64,9.7,158982.0,9.4077,9.4955,9.4077,9.4663,158982.0
2022-11-09 11:20:00,9.69,9.71,9.63,9.69,126355.0,9.4565,9.476,9.398,9.4565,126355.0
2022-11-09 11:25:00,9.7,9.74,9.7,9.7,163435.0,9.4663,9.5053,9.4663,9.4663,163435.0
2022-11-09 11:30:00,9.69,9.7,9.64,9.64,103438.0,9.4565,9.4663,9.4077,9.4077,103438.0
2022-11-09 11:35:00,9.65,9.69,9.65,9.66,75455.0,9.4175,9.4565,9.4175,9.4272,75455.0
2022-11-09 11:40:00,9.68,9.8,9.68,9.8,165194.0,9.4468,9.5639,9.4468,9.5639,165194.0
2022-11-09 11:45:00,9.79,9.81,9.77,9.77,130866.0,9.5541,9.5736,9.5346,9.5346,130866.0
2022-11-09 11:50:00,9.77,9.81,9.74,9.76,112530.0,9.5346,9.5736,9.5053,9.5248,112530.0
2022-11-09 11:55:00,9.76,9.77,9.66,9.68,104885.0,9.5248,9.5346,9.4272,9.4468,104885.0
2022-11-09 12:00:00,9.68,9.7,9.66,9.68,77172.0,9.4468,9.4663,9.4272,9.4468,77172.0
2022-11-09 12:05:00,9.67,9.67,9.59,9.59,144632.0,9.437,9.437,9.3589,9.3589,144632.0
2022-11-09 12:10:00,9.6,9.63,9.59,9.59,91847.0,9.3687,9.398,9.3589,9.3589,91847.0
2022-11-09 12:15:00,9.58,9.6,9.54,9.57,123681.0,9.3492,9.3687,9.3101,9.3394,123681.0
2022-11-09 12:20:00,9.57,9.58,9.54,9.55,133398.0,9.3394,9.3492,9.3101,9.3199,133398.0
2022-11-09 12:25:00,9.54,9.55,9.49,9.53,102183.0,9.3101,9.3199,9.2613,9.3004,102183.0
2022-11-09 12:30:00,9.53,9.6,9.53,9.6,53004.0,9.3004,9.3687,9.3004,9.3687,53004.0
2022-11-09 12:35:00,9.6,9.6,9.54,9.55,51216.0,9.3687,9.3687,9.3101,9.3199,51216.0
2022-11-09 12:40:00,9.55,9.56,9.52,9.55,68511.0,9.3199,9.3296,9.2906,9.3199,68511.0
2022-11-09 12:45:00,9.54,9.59,9.54,9.59,65071.0,9.3101,9.3589,9.3101,9.3589,65071.0
2022-11-09 12:50:00,9.59,9.6,9.56,9.57,35570.0,9.3589,9.3687,9.3296,9.3394,35570.0
2022-11-09 12:55:00,9.57,9.61,9.56,9.6,45687.0,9.3394,9.3784,9.3296,9.3687,45687.0
2022-11-09 13:00:00,9.6,9.65,9.5,9.53,279463.0,9.3687,9.4175,9.2711,9.3004,279463.0
2022-11-09 13:05:00,9.54,9.55,9.51,9.54,65447.0,9.3101,9.3199,9.2808,9.3101,65447.0
2022-11-09 13:10:00,9.54,9.56,9.48,9.53,192163.0,9.3101,9.3296,9.2516,9.3004,192163.0
2022-11-09 13:15:00,9.53,9.56,9.52,9.53,24219.0,9.3004,9.3296,9.2906,9.3004,24219.0
2022-11-09 13:20:00,9.53,9.54,9.45,9.45,52222.0,9.3004,9.3101,9.2223,9.2223,52222.0
2022-11-09 13:25:00,9.45,9.46,9.41,9.43,86527.0,9.2223,9.2321,9.1833,9.2028,86527.0
2022-11-09 13:30:00,9.43,9.43,9.32,9.32,296534.0,9.2028,9.2028,9.0954,9.0954,296534.0
2022-11-09 13:35:00,9.32,9.33,9.29,9.3,168302.0,9.0954,9.1052,9.0661,9.0759,168302.0
2022-11-09 13:40:00,9.3,9.36,9.3,9.32,79370.0,9.0759,9.1345,9.0759,9.0954,79370.0
2022-11-09 13:45:00,9.31,9.31,9.26,9.29,120690.0,9.0857,9.0857,9.0369,9.0661,120690.0
2022-11-09 13:50:00,9.3,9.31,9.29,9.3,48593.0,9.0759,9.0857,9.0661,9.0759,48593.0
2022-11-09 13:55:00,9.29,9.35,9.27,9.35,121442.0,9.0661,9.1247,9.0466,9.1247,121442.0
2022-11-09 14:00:00,9.34,9.39,9.34,9.39,171523.0,9.1149,9.1637,9.1149,9.1637,171523.0
2022-11-09 14:05:00,9.38,9.45,9.37,9.43,99528.0,9.154,9.2223,9.1442,9.2028,99528.0
2022-11-09 14:10:00,9.43,9.45,9.39,9.45,91242.0,9.2028,9.2223,9.1637,9.2223,91242.0
2022-11-09 14:15:00,9.44,9.44,9.39,9.43,113027.0,9.2125,9.2125,9.1637,9.2028,113027.0
2022-11-09 14:20:00,9.44,9.45,9.38,9.39,104661.0,9.2125,9.2223,9.154,9.1637,104661.0
2022-11-09 14:25:00,9.4,9.43,9.4,9.42,31024.0,9.1735,9.2028,9.1735,9.193,31024.0
2022-11-09 14:30:00,9.41,9.41,9.31,9.31,132055.0,9.1833,9.1833,9.0857,9.0857,132055.0
2022-11-09 14:35:00,9.31,9.32,9.26,9.28,112412.0,9.0857,9.0954,9.0369,9.0564,112412.0
2022-11-09 14:40:00,9.27,9.33,9.27,9.31,59739.0,9.0466,9.1052,9.0466,9.0857,59739.0
2022-11-09 14:45:00,9.32,9.33,9.27,9.28,97618.0,9.0954,9.1052,9.0466,9.0564,97618.0
2022-11-09 14:50:00,9.28,9.28,9.23,9.25,169234.0,9.0564,9.0564,9.0076,9.0271,169234.0
2022-11-09 14:55:00,9.24,9.24,9.23,9.24,91111.0,9.0174,9.0174,9.0076,9.0174,91111.0
2022-11-09 15:00:00,9.24,9.33,9.22,9.33,133027.0,9.0174,9.1052,8.9978,9.1052,133027.0
2022-11-09 15:05:00,9.34,9.38,9.33,9.35,111219.0,9.1149,9.154,9.1052,9.1247,111219.0
2022-11-09 15:10:00,9.35,9.35,9.29,9.29,75934.0,9.1247,9.1247,9.0661,9.0661,75934.0
2022-11-09 15:15:00,9.28,9.31,9.27,9.31,51340.0,9.0564,9.0857,9.0466,9.0857,51340.0
2022-11-09 15:20:00,9.31,9.31,9.26,9.27,81909.0,9.0857,9.0857,9.0369,9.0466,81909.0
2022-11-09 15:25:00,9.27,9.31,9.27,9.3,95315.0,9.0466,9.0857,9.0466,9.0759,95315.0
2022-11-09 15:30:00,9.3,9.32,9.27,9.31,146788.0,9.0759,9.0954,9.0466,9.0857,146788.0
2022-11-09 15:35:00,9.31,9.34,9.29,9.29,92497.0,9.0857,9.1149,9.0661,9.0661,92497.0
2022-11-09 15:40:00,9.28,9.29,9.24,9.25,178656.0,9.0564,9.0661,9.0174,9.0271,178656.0
2022-11-09 15:45:00,9.25,9.27,9.19,9.21,381812.0,9.0271,9.0466,8.9686,8.9881,381812.0
2022-11-09 15:50:00,9.21,9.3,9.21,9.25,300033.0,8.9881,9.0759,8.9881,9.0271,300033.0
2022-11-09 15:55:00,9.25,9.25,9.21,9.22,249347.0,9.0271,9.0271,8.9881,8.9978,249347.0
2022-11-10 09:30:00,10.75,10.91,10.68,10.78,3469726.0,10.491,10.6471,10.4227,10.5202,3469726.0
2022-11-10 09:35:00,10.79,10.91,10.72,10.78,1121977.0,10.53,10.6471,10.4617,10.5202,1121977.0
2022-11-10 09:40:00,10.78,10.8,10.56,10.73,961550.0,10.5202,10.5398,10.3055,10.4715,961550.0
2022-11-10 09:45:00,10.71,10.78,10.66,10.73,691139.0,10.4519,10.5202,10.4031,10.4715,691139.0
2022-11-10 09:50:00,10.74,10.84,10.72,10.81,796000.0,10.4812,10.5788,10.4617,10.5495,796000.0
2022-11-10 09:55:00,10.82,11.02,10.82,11.01,1150079.0,10.5593,10.7545,10.5593,10.7447,1150079.0
2022-11-10 10:00:00,11.01,11.06,10.93,10.95,1036515.0,10.7447,10.7935,10.6666,10.6862,1036515.0
2022-11-10 10:05:00,10.94,11.02,10.9,10.99,375156.0,10.6764,10.7545,10.6374,10.7252,375156.0
2022-11-10 10:10:00,11.0,11.0,10.93,10.94,378481.0,10.7349,10.7349,10.6666,10.6764,378481.0
2022-11-10 10:15:00,10.94,11.0,10.93,10.98,498628.0,10.6764,10.7349,10.6666,10.7154,498628.0
2022-11-10 10:20:00,10.98,11.09,10.94,11.07,1450625.0,10.7154,10.8228,10.6764,10.8033,1450625.0
2022-11-10 10:25:00,11.06,11.09,11.0,11.07,590054.0,10.7935,10.8228,10.7349,10.8033,590054.0
2022-11-10 10:30:00,11.08,11.09,10.93,11.02,534945.0,10.813,10.8228,10.6666,10.7545,534945.0
2022-11-10 10:35:00,11.02,11.04,10.95,10.95,567735.0,10.7545,10.774,10.6862,10.6862,567735.0
2022-11-10 10:40:00,10.94,11.11,10.93,11.08,826147.0,10.6764,10.8423,10.6666,10.813,826147.0
2022-11-10 10:45:00,11.08,11.12,11.03,11.12,360984.0,10.813,10.8521,10.7642,10.8521,360984.0
2022-11-10 10:50:00,11.11,11.16,11.09,11.11,426085.0,10.8423,10.8911,10.8228,10.8423,426085.0
2022-11-10 10:55:00,11.13,11.17,11.08,11.15,254434.0,10.8618,10.9008,10.813,10.8813,254434.0
2022-11-10 11:00:00,11.16,11.16,11.1,11.13,603396.0,10.8911,10.8911,10.8325,10.8618,603396.0
2022-11-10 11:05:00,11.13,11.19,11.13,11.14,619074.0,10.8618,10.9204,10.8618,10.8716,619074.0
2022-11-10 11:10:00,11.14,11.25,11.12,11.25,455670.0,10.8716,10.9789,10.8521,10.9789,455670.0
2022-11-10 11:15:00,11.24,11.25,11.2,11.23,482971.0,10.9692,10.9789,10.9301,10.9594,482971.0
2022-11-10 11:20:00,11.23,11.31,11.22,11.29,231689.0,10.9594,11.0375,10.9496,11.018,231689.0
2022-11-10 11:25:00,11.28,11.32,11.25,11.3,229066.0,11.0082,11.0472,10.9789,11.0277,229066.0
2022-11-10 11:30:00,11.32,11.41,11.32,11.4,535479.0,11.0472,11.1351,11.0472,11.1253,535479.0
2022-11-10 11:35:00,11.39,11.46,11.39,11.46,403656.0,11.1155,11.1839,11.1155,11.1839,403656.0
2022-11-10 11:40:00,11.47,11.48,11.41,11.42,441749.0,11.1936,11.2034,11.1351,11.1448,441749.0
2022-11-10 11:45:00,11.42,11.46,11.42,11.46,222414.0,11.1448,11.1839,11.1448,11.1839,222414.0
2022-11-10 11:50:00,11.46,11.6,11.46,11.6,486412.0,11.1839,11.3205,11.1839,11.3205,486412.0
2022-11-10 11:55:00,11.61,11.63,11.57,11.58,324936.0,11.3302,11.3498,11.2912,11.301,324936.0
2022-11-10 12:00:00,11.57,11.58,11.53,11.57,474997.0,11.2912,11.301,11.2522,11.2912,474997.0
2022-11-10 12:05:00,11.57,11.61,11.54,11.54,356118.0,11.2912,11.3302,11.2619,11.2619,356118.0
2022-11-10 12:10:00,11.54,11.56,11.47,11.47,428086.0,11.2619,11.2815,11.1936,11.1936,428086.0
2022-11-10 12:15:00,11.48,11.52,11.47,11.49,261152.0,11.2034,11.2424,11.1936,11.2131,261152.0
2022-11-10 12:20:00,11.5,11.52,11.45,11.5,186236.0,11.2229,11.2424,11.1741,11.2229,186236.0
2022-11-10 12:25:00,11.5,11.5,11.44,11.46,238682.0,11.2229,11.2229,11.1643,11.1839,238682.0
2022-11-10 12:30:00,11.46,11.46,11.37,11.4,420071.0,11.1839,11.1839,11.096,11.1253,420071.0
2022-11-10 12:35:00,11.41,11.42,11.35,11.35,355460.0,11.1351,11.1448,11.0765,11.0765,355460.0
2022-11-10 12:40:00,11.36,11.46,11.35,11.46,397594.0,11.0863,11.1839,11.0765,11.1839,397594.0
2022-11-10 12:45:00,11.46,11.46,11.4,11.44,216663.0,11.1839,11.1839,11.1253,11.1643,216663.0
2022-11-10 12:50:00,11.44,11.47,11.41,11.45,195288.0,11.1643,11.1936,11.1351,11.1741,195288.0
2022-11-10 12:55:00,11.45,11.46,11.38,11.38,171299.0,11.1741,11.1839,11.1058,11.1058,171299.0
2022-11-10 13:00:00,11.38,11.51,11.37,11.5,505051.0,11.1058,11.2327,11.096,11.2229,505051.0
2022-11-10 13:05:00,11.51,11.55,11.48,11.54,440500.0,11.2327,11.2717,11.2034,11.2619,440500.0
2022-11-10 13:10:00,11.54,11.57,11.52,11.57,216867.0,11.2619,11.2912,11.2424,11.2912,216867.0
2022-11-10 13:15:00,11.57,11.59,11.55,11.59,171775.0,11.2912,11.3107,11.2717,11.3107,171775.0
2022-11-10 13:20:00,11.6,11.6,11.52,11.53,241939.0,11.3205,11.3205,11.2424,11.2522,241939.0
2022-11-10 13:25:00,11.52,11.55,11.51,11.54,133911.0,11.2424,11.2717,11.2327,11.2619,133911.0
2022-11-10 13:30:00,11.54,11.55,11.47,11.51,213125.0,11.2619,11.2717,11.1936,11.2327,213125.0
2022-11-10 13:35:00,11.51,11.57,11.5,11.53,106938.0,11.2327,11.2912,11.2229,11.2522,106938.0
2022-11-10 13:40:00,11.51,11.59,11.51,11.58,245863.0,11.2327,11.3107,11.2327,11.301,245863.0
2022-11-10 13:45:00,11.59,11.66,11.59,11.66,238017.0,11.3107,11.379,11.3107,11.379,238017.0
2022-11-10 13:50:00,11.66,11.68,11.62,11.65,146016.0,11.379,11.3986,11.34,11.3693,146016.0
2022-11-10 13:55:00,11.66,11.71,11.66,11.68,204903.0,11.379,11.4278,11.379,11.3986,204903.0
2022-11-10 14:00:00,11.68,11.7,11.67,11.68,165747.0,11.3986,11.4181,11.3888,11.3986,165747.0
2022-11-10 14:05:00,11.67,11.69,11.64,11.69,171632.0,11.3888,11.4083,11.3595,11.4083,171632.0
2022-11-10 14:10:00,11.68,11.7,11.67,11.7,68639.0,11.3986,11.4181,11.3888,11.4181,68639.0
2022-11-10 14:15:00,11.69,11.7,11.64,11.65,123209.0,11.4083,11.4181,11.3595,11.3693,123209.0
2022-11-10 14:20:00,11.64,11.69,11.63,11.68,156619.0,11.3595,11.4083,11.3498,11.3986,156619.0
2022-11-10 14:25:00,11.67,11.69,11.67,11.67,114335.0,11.3888,11.4083,11.3888,11.3888,114335.0
2022-11-10 14:30:00,11.67,11.69,11.65,11.69,122744.0,11.3888,11.4083,11.3693,11.4083,122744.0
2022-11-10 14:35:00,11.69,11.72,11.68,11.71,265716.0,11.4083,11.4376,11.3986,11.4278,265716.0
2022-11-10 14:40:00,11.7,11.73,11.7,11.7,160323.0,11.4181,11.4474,11.4181,11.4181,160323.0
2022-11-10 14:45:00,11.7,11.72,11.7,11.71,165809.0,11.4181,11.4376,11.4181,11.4278,165809.0
2022-11-10 14:50:00,11.7,11.77,11.69,11.77,238127.0,11.4181,11.4864,11.4083,11.4864,238127.0
2022-11-10 14:55:00,11.76,11.77,11.73,11.76,159744.0,11.4766,11.4864,11.4474,11.4766,159744.0
2022-11-10 15:00:00,11.74,11.76,11.71,11.71,133606.0,11.4571,11.4766,11.4278,11.4278,133606.0
2022-11-10 15:05:00,11.71,11.8,11.71,11.8,266690.0,11.4278,11.5157,11.4278,11.5157,266690.0
2022-11-10 15:10:00,11.8,11.9,11.8,11.89,316858.0,11.5157,11.6133,11.5157,11.6035,316858.0
2022-11-10 15:15:00,11.89,11.92,11.87,11.88,336360.0,11.6035,11.6328,11.584,11.5937,336360.0
2022-11-10 15:20:00,11.88,11.94,11.87,11.93,147111.0,11.5937,11.6523,11.584,11.6425,147111.0
2022-11-10 15:25:00,11.93,12.05,11.93,12.03,613560.0,11.6425,11.7596,11.6425,11.7401,613560.0
2022-11-10 15:30:00,12.03,12.06,11.98,11.99,311235.0,11.7401,11.7694,11.6913,11.7011,311235.0
2022-11-10 15:35:00,11.99,12.04,11.99,12.0,161163.0,11.7011,11.7499,11.7011,11.7109,161163.0
2022-11-10 15:40:00,12.0,12.05,11.98,12.03,366347.0,11.7109,11.7596,11.6913,11.7401,366347.0
2022-11-10 15:45:00,12.02,12.04,11.99,12.0,177332.0,11.7304,11.7499,11.7011,11.7109,177332.0
2022-11-10 15:50:00,12.01,12.13,12.01,12.12,637750.0,11.7206,11.8377,11.7206,11.828,637750.0
2022-11-10 15:55:00,12.12,12.16,12.06,12.1,689478.0,11.828,11.867,11.7694,11.8084,689478.0
2022-11-11 09:30:00,12.28,12.28,11.91,11.97,4974499.0,11.9841,11.9841,11.623,11.6816,4974499.0
2022-11-11 09:35:00,11.96,12.06,11.83,12.04,837733.0,11.6718,11.7694,11.5449,11.7499,837733.0
2022-11-11 09:40:00,12.05,12.29,12.03,12.28,691991.0,11.7596,11.9939,11.7401,11.9841,691991.0
2022-11-11 09:45:00,12.29,12.47,12.28,12.47,1056934.0,11.9939,12.1695,11.9841,12.1695,1056934.0
2022-11-11 09:50:00,12.47,12.48,12.24,12.27,533425.0,12.1695,12.1793,11.9451,11.9743,533425.0
2022-11-11 09:55:00,12.26,12.37,12.19,12.34,399870.0,11.9646,12.0719,11.8963,12.0427,399870.0
2022-11-11 10:00:00,12.34,12.51,12.17,12.5,845938.0,12.0427,12.2086,11.8768,12.1988,845938.0
2022-11-11 10:05:00,12.51,12.63,12.4,12.5,886450.0,12.2086,12.3257,12.1012,12.1988,886450.0
2022-11-11 10:10:00,12.51,12.69,12.46,12.67,466143.0,12.2086,12.3842,12.1598,12.3647,466143.0
2022-11-11 10:15:00,12.67,12.83,12.67,12.75,532712.0,12.3647,12.5209,12.3647,12.4428,532712.0
2022-11-11 10:20:00,12.75,12.83,12.71,12.73,588533.0,12.4428,12.5209,12.4037,12.4233,588533.0
2022-11-11 10:25:00,12.72,12.86,12.66,12.84,400755.0,12.4135,12.5501,12.3549,12.5306,400755.0
2022-11-11 10:30:00,12.84,12.86,12.69,12.75,337521.0,12.5306,12.5501,12.3842,12.4428,337521.0
2022-11-11 10:35:00,12.77,12.8,12.64,12.75,291824.0,12.4623,12.4916,12.3354,12.4428,291824.0
2022-11-11 10:40:00,12.74,12.74,12.62,12.71,262002.0,12.433,12.433,12.3159,12.4037,262002.0
2022-11-11 10:45:00,12.71,12.86,12.68,12.86,294706.0,12.4037,12.5501,12.3745,12.5501,294706.0
2022-11-11 10:50:00,12.87,12.9,12.84,12.86,484306.0,12.5599,12.5892,12.5306,12.5501,484306.0
2022-11-11 10:55:00,12.85,12.86,12.74,12.84,265073.0,12.5404,12.5501,12.433,12.5306,265073.0
2022-11-11 11:00:00,12.84,12.95,12.84,12.94,309090.0,12.5306,12.638,12.5306,12.6282,309090.0
2022-11-11 11:05:00,12.94,12.96,12.77,12.78,357038.0,12.6282,12.6477,12.4623,12.4721,357038.0
2022-11-11 11:10:00,12.77,12.78,12.68,12.69,396404.0,12.4623,12.4721,12.3745,12.3842,396404.0
2022-11-11 11:15:00,12.69,12.77,12.59,12.77,522786.0,12.3842,12.4623,12.2866,12.4623,522786.0
2022-11-11 11:20:00,12.78,12.8,12.63,12.66,194733.0,12.4721,12.4916,12.3257,12.3549,194733.0
2022-11-11 11:25:00,12.66,12.69,12.5,12.51,344345.0,12.3549,12.3842,12.1988,12.2086,344345.0
2022-11-11 11:30:00,12.51,12.56,12.45,12.54,298045.0,12.2086,12.2574,12.15,12.2378,298045.0
2022-11-11 11:35:00,12.53,12.68,12.49,12.63,227591.0,12.2281,12.3745,12.189,12.3257,227591.0
2022-11-11 11:40:00,12.62,12.74,12.6,12.7,168432.0,12.3159,12.433,12.2964,12.394,168432.0
2022-11-11 11:45:00,12.7,12.8,12.68,12.79,215950.0,12.394,12.4916,12.3745,12.4818,215950.0
2022-11-11 11:50:00,12.8,12.85,12.77,12.78,144722.0,12.4916,12.5404,12.4623,12.4721,144722.0
2022-11-11 11:55:00,12.78,12.86,12.76,12.82,158099.0,12.4721,12.5501,12.4525,12.5111,158099.0
2022-11-11 12:00:00,12.81,12.82,12.74,12.79,126025.0,12.5013,12.5111,12.433,12.4818,126025.0
2022-11-11 12:05:00,12.79,12.8,12.72,12.78,211447.0,12.4818,12.4916,12.4135,12.4721,211447.0
2022-11-11 12:10:00,12.79,12.86,12.78,12.81,303179.0,12.4818,12.5501,12.4721,12.5013,303179.0
2022-11-11 12:15:00,12.8,12.86,12.8,12.82,157058.0,12.4916,12.5501,12.4916,12.5111,157058.0
2022-11-11 12:20:00,12.82,12.82,12.76,12.82,109986.0,12.5111,12.5111,12.4525,12.5111,109986.0
2022-11-11 12:25:00,12.82,12.85,12.8,12.82,70376.0,12.5111,12.5404,12.4916,12.5111,70376.0
2022-11-11 12:30:00,12.82,12.86,12.76,12.77,134662.0,12.5111,12.5501,12.4525,12.4623,134662.0
2022-11-11 12:35:00,12.77,12.82,12.77,12.8,48321.0,12.4623,12.5111,12.4623,12.4916,48321.0
2022-11-11 12:40:00,12.8,12.82,12.76,12.79,111496.0,12.4916,12.5111,12.4525,12.4818,111496.0
2022-11-11 12:45:00,12.8,12.8,12.73,12.75,135271.0,12.4916,12.4916,12.4233,12.4428,135271.0
2022-11-11 12:50:00,12.76,12.83,12.75,12.83,81422.0,12.4525,12.5209,12.4428,12.5209,81422.0
2022-11-11 12:55:00,12.84,12.93,12.84,12.86,270349.0,12.5306,12.6184,12.5306,12.5501,270349.0
2022-11-11 13:00:00,12.86,12.92,12.86,12.88,130658.0,12.5501,12.6087,12.5501,12.5696,130658.0
2022-11-11 13:05:00,12.88,12.94,12.87,12.92,86700.0,12.5696,12.6282,12.5599,12.6087,86700.0
2022-11-11 13:10:00,12.93,12.99,12.91,12.92,231472.0,12.6184,12.677,12.5989,12.6087,231472.0
2022-11-11 13:15:00,12.91,12.99,12.91,12.99,109907.0,12.5989,12.677,12.5989,12.677,109907.0
2022-11-11 13:20:00,12.99,13.02,12.95,13.02,283014.0,12.677,12.7063,12.638,12.7063,283014.0
2022-11-11 13:25:00,13.03,13.08,13.01,13.08,245001.0,12.716,12.7648,12.6965,12.7648,245001.0
2022-11-11 13:30:00,13.08,13.18,13.07,13.18,218315.0,12.7648,12.8624,12.7551,12.8624,218315.0
2022-11-11 13:35:00,13.18,13.2,13.12,13.15,221268.0,12.8624,12.8819,12.8039,12.8331,221268.0
2022-11-11 13:40:00,13.15,13.18,13.13,13.15,82692.0,12.8331,12.8624,12.8136,12.8331,82692.0
2022-11-11 13:45:00,13.14,13.15,13.08,13.15,141417.0,12.8234,12.8331,12.7648,12.8331,141417.0
2022-11-11 13:50:00,13.15,13.24,13.14,13.24,172551.0,12.8331,12.921,12.8234,12.921,172551.0
2022-11-11 13:55:00,13.25,13.28,13.2,13.23,178553.0,12.9307,12.96,12.8819,12.9112,178553.0
2022-11-11 14:00:00,13.23,13.26,13.19,13.26,247186.0,12.9112,12.9405,12.8722,12.9405,247186.0
2022-11-11 14:05:00,13.26,13.31,13.22,13.25,235722.0,12.9405,12.9893,12.9015,12.9307,235722.0
2022-11-11 14:10:00,13.26,13.26,13.2,13.23,89843.0,12.9405,12.9405,12.8819,12.9112,89843.0
2022-11-11 14:15:00,13.22,13.24,13.14,13.18,134154.0,12.9015,12.921,12.8234,12.8624,134154.0
2022-11-11 14:20:00,13.18,13.25,13.18,13.22,132699.0,12.8624,12.9307,12.8624,12.9015,132699.0
2022-11-11 14:25:00,13.21,13.26,13.2,13.26,68382.0,12.8917,12.9405,12.8819,12.9405,68382.0
2022-11-11 14:30:00,13.25,13.31,13.24,13.31,80324.0,12.9307,12.9893,12.921,12.9893,80324.0
2022-11-11 14:35:00,13.31,13.37,13.29,13.37,134543.0,12.9893,13.0478,12.9698,13.0478,134543.0
2022-11-11 14:40:00,13.37,13.39,13.34,13.38,70630.0,13.0478,13.0674,13.0186,13.0576,70630.0
2022-11-11 14:45:00,13.38,13.39,13.35,13.37,97479.0,13.0576,13.0674,13.0283,13.0478,97479.0
2022-11-11 14:50:00,13.36,13.38,13.33,13.38,198351.0,13.0381,13.0576,13.0088,13.0576,198351.0
2022-11-11 14:55:00,13.38,13.41,13.32,13.39,98027.0,13.0576,13.0869,12.999,13.0674,98027.0
2022-11-11 15:00:00,13.4,13.4,13.25,13.25,269380.0,13.0771,13.0771,12.9307,12.9307,269380.0
2022-11-11 15:05:00,13.24,13.25,13.06,13.08,457551.0,12.921,12.9307,12.7453,12.7648,457551.0
2022-11-11 15:10:00,13.07,13.09,12.99,13.04,289369.0,12.7551,12.7746,12.677,12.7258,289369.0
2022-11-11 15:15:00,13.03,13.03,12.96,12.99,524079.0,12.716,12.716,12.6477,12.677,524079.0
2022-11-11 15:20:00,13.01,13.09,12.99,13.03,344205.0,12.6965,12.7746,12.677,12.716,344205.0
2022-11-11 15:25:00,13.02,13.14,13.02,13.12,249468.0,12.7063,12.8234,12.7063,12.8039,249468.0
2022-11-11 15:30:00,13.12,13.21,13.12,13.16,258254.0,12.8039,12.8917,12.8039,12.8429,258254.0
2022-11-11 15:35:00,13.16,13.18,13.1,13.18,206436.0,12.8429,12.8624,12.7843,12.8624,206436.0
2022-11-11 15:40:00,13.17,13.2,13.14,13.17,188184.0,12.8527,12.8819,12.8234,12.8527,188184.0
2022-11-11 15:45:00,13.17,13.18,13.14,13.18,211464.0,12.8527,12.8624,12.8234,12.8624,211464.0
2022-11-11 15:50:00,13.19,13.28,13.18,13.27,484186.0,12.8722,12.96,12.8624,12.9502,484186.0
2022-11-11 15:55:00,13.27,13.29,13.18,13.19,589340.0,12.9502,12.9698,12.8624,12.8722,589340.0
2022-11-14 09:30:00,12.98,13.15,12.89,12.91,2856974.0,12.6672,12.8331,12.5794,12.5989,2856974.0
2022-11-14 09:35:00,12.91,13.07,12.82,13.07,468592.0,12.5989,12.7551,12.5111,12.7551,468592.0
2022-11-14 09:40:00,13.08,13.1,12.79,12.8,518643.0,12.7648,12.7843,12.4818,12.4916,518643.0
2022-11-14 09:45:00,12.8,12.9,12.75,12.89,285807.0,12.4916,12.5892,12.4428,12.5794,285807.0
2022-11-14 09:50:00,12.91,13.02,12.84,12.86,302296.0,12.5989,12.7063,12.5306,12.5501,302296.0
2022-11-14 09:55:00,12.87,12.95,12.83,12.93,188926.0,12.5599,12.638,12.5209,12.6184,188926.0
2022-11-14 10:00:00,12.94,13.13,12.94,13.11,303057.0,12.6282,12.8136,12.6282,12.7941,303057.0
2022-11-14 10:05:00,13.1,13.32,13.05,13.28,757925.0,12.7843,12.999,12.7355,12.96,757925.0
2022-11-14 10:10:00,13.28,13.33,13.18,13.23,299888.0,12.96,13.0088,12.8624,12.9112,299888.0
2022-11-14 10:15:00,13.23,13.35,13.22,13.32,277177.0,12.9112,13.0283,12.9015,12.999,277177.0
2022-11-14 10:20:00,13.32,13.37,13.25,13.25,328686.0,12.999,13.0478,12.9307,12.9307,328686.0
2022-11-14 10:25:00,13.26,13.26,13.15,13.25,210483.0,12.9405,12.9405,12.8331,12.9307,210483.0
2022-11-14 10:30:00,13.24,13.28,13.12,13.25,212960.0,12.921,12.96,12.8039,12.9307,212960.0
2022-11-14 10:35:00,13.26,13.35,13.21,13.35,372239.0,12.9405,13.0283,12.8917,13.0283,372239.0
2022-11-14 10:40:00,13.35,13.46,13.32,13.34,213802.0,13.0283,13.1357,12.999,13.0186,213802.0
2022-11-14 10:45:00,13.32,13.34,13.27,13.29,166512.0,12.999,13.0186,12.9502,12.9698,166512.0
2022-11-14 10:50:00,13.28,13.37,13.25,13.35,163759.0,12.96,13.0478,12.9307,13.0283,163759.0
2022-11-14 10:55:00,13.34,13.38,13.31,13.32,82447.0,13.0186,13.0576,12.9893,12.999,82447.0
2022-11-14 11:00:00,13.33,13.34,13.22,13.25,261164.0,13.0088,13.0186,12.9015,12.9307,261164.0
2022-11-14 11:05:00,13.26,13.3,13.19,13.23,224777.0,12.9405,12.9795,12.8722,12.9112,224777.0
2022-11-14 11:10:00,13.25,13.25,13.08,13.12,261135.0,12.9307,12.9307,12.7648,12.8039,261135.0
2022-11-14 11:15:00,13.11,13.13,13.01,13.04,244808.0,12.7941,12.8136,12.6965,12.7258,244808.0
2022-11-14 11:20:00,13.05,13.11,13.02,13.04,149324.0,12.7355,12.7941,12.7063,12.7258,149324.0
2022-11-14 11:25:00,13.05,13.14,13.04,13.12,48403.0,12.7355,12.8234,12.7258,12.8039,48403.0
2022-11-14 11:30:00,13.13,13.29,13.1,13.27,264589.0,12.8136,12.9698,12.7843,12.9502,264589.0
2022-11-14 11:35:00,13.29,13.34,13.26,13.28,249525.0,12.9698,13.0186,12.9405,12.96,249525.0
2022-11-14 11:40:00,13.28,13.32,13.23,13.29,150865.0,12.96,12.999,12.9112,12.9698,150865.0
2022-11-14 11:45:00,13.3,13.39,13.3,13.37,161688.0,12.9795,13.0674,12.9795,13.0478,161688.0
2022-11-14 11:50:00,13.37,13.38,13.26,13.27,260779.0,13.0478,13.0576,12.9405,12.9502,260779.0
2022-11-14 11:55:00,13.27,13.3,13.24,13.24,50537.0,12.9502,12.9795,12.921,12.921,50537.0
2022-11-14 12:00:00,13.26,13.35,13.19,13.32,142417.0,12.9405,13.0283,12.8722,12.999,142417.0
2022-11-14 12:05:00,13.32,13.35,13.28,13.28,125853.0,12.999,13.0283,12.96,12.96,125853.0
2022-11-14 12:10:00,13.28,13.3,13.25,13.29,52758.0,12.96,12.9795,12.9307,12.9698,52758.0
2022-11-14 12:15:00,13.29,13.33,13.17,13.17,158941.0,12.9698,13.0088,12.8527,12.8527,158941.0
2022-11-14 12:20:00,13.16,13.2,13.08,13.2,154567.0,12.8429,12.8819,12.7648,12.8819,154567.0
2022-11-14 12:25:00,13.2,13.26,13.18,13.23,63178.0,12.8819,12.9405,12.8624,12.9112,63178.0
2022-11-14 12:30:00,13.23,13.31,13.22,13.29,130544.0,12.9112,12.9893,12.9015,12.9698,130544.0
2022-11-14 12:35:00,13.29,13.38,13.28,13.38,205748.0,12.9698,13.0576,12.96,13.0576,205748.0
2022-11-14 12:40:00,13.38,13.38,13.29,13.31,79975.0,13.0576,13.0576,12.9698,12.9893,79975.0
2022-11-14 12:45:00,13.31,13.37,13.3,13.33,49119.0,12.9893,13.0478,12.9795,13.0088,49119.0
2022-11-14 12:50:00,13.33,13.37,13.3,13.34,71255.0,13.0088,13.0478,12.9795,13.0186,71255.0
2022-11-14 12:55:00,13.34,13.34,13.25,13.25,46615.0,13.0186,13.0186,12.9307,12.9307,46615.0
2022-11-14 13:00:00,13.25,13.31,13.22,13.3,61595.0,12.9307,12.9893,12.9015,12.9795,61595.0
2022-11-14 13:05:00,13.3,13.32,13.29,13.32,38939.0,12.9795,12.999,12.9698,12.999,38939.0
2022-11-14 13:10:00,13.33,13.34,13.25,13.32,202102.0,13.0088,13.0186,12.9307,12.999,202102.0
2022-11-14 13:15:00,13.32,13.37,13.3,13.37,80101.0,12.999,13.0478,12.9795,13.0478,80101.0
2022-11-14 13:20:00,13.37,13.42,13.37,13.42,184847.0,13.0478,13.0966,13.0478,13.0966,184847.0
2022-11-14 13:25:00,13.41,13.46,13.41,13.46,73486.0,13.0869,13.1357,13.0869,13.1357,73486.0
2022-11-14 13:30:00,13.47,13.47,13.41,13.43,82088.0,13.1454,13.1454,13.0869,13.1064,82088.0
2022-11-14 13:35:00,13.44,13.49,13.43,13.46,109273.0,13.1162,13.1649,13.1064,13.1357,109273.0
2022-11-14 13:40:00,13.45,13.45,13.4,13.43,69350.0,13.1259,13.1259,13.0771,13.1064,69350.0
2022-11-14 13:45:00,13.43,13.43,13.38,13.41,78635.0,13.1064,13.1064,13.0576,13.0869,78635.0
2022-11-14 13:50:00,13.4,13.47,13.4,13.45,32598.0,13.0771,13.1454,13.0771,13.1259,32598.0
2022-11-14 13:55:00,13.45,13.47,13.44,13.47,46956.0,13.1259,13.1454,13.1162,13.1454,46956.0
2022-11-14 14:00:00,13.47,13.51,13.45,13.46,225323.0,13.1454,13.1845,13.1259,13.1357,225323.0
2022-11-14 14:05:00,13.46,13.47,13.4,13.45,51887.0,13.1357,13.1454,13.0771,13.1259,51887.0
2022-11-14 14:10:00,13.45,13.46,13.43,13.46,60657.0,13.1259,13.1357,13.1064,13.1357,60657.0
2022-11-14 14:15:00,13.46,13.46,13.36,13.39,77069.0,13.1357,13.1357,13.0381,13.0674,77069.0
2022-11-14 14:20:00,13.37,13.37,13.34,13.37,79590.0,13.0478,13.0478,13.0186,13.0478,79590.0
2022-11-14 14:25:00,13.34,13.39,13.34,13.38,52138.0,13.0186,13.0674,13.0186,13.0576,52138.0
2022-11-14 14:30:00,13.39,13.4,13.36,13.36,32867.0,13.0674,13.0771,13.0381,13.0381,32867.0
2022-11-14 14:35:00,13.36,13.4,13.34,13.34,58351.0,13.0381,13.0771,13.0186,13.0186,58351.0
2022-11-14 14:40:00,13.33,13.37,13.3,13.34,86668.0,13.0088,13.0478,12.9795,13.0186,86668.0
2022-11-14 14:45:00,13.33,13.34,13.24,13.27,184734.0,13.0088,13.0186,12.921,12.9502,184734.0
2022-11-14 14:50:00,13.27,13.33,13.27,13.33,48049.0,12.9502,13.0088,12.9502,13.0088,48049.0
2022-11-14 14:55:00,13.34,13.36,13.31,13.33,48940.0,13.0186,13.0381,12.9893,13.0088,48940.0
2022-11-14 15:00:00,13.33,13.39,13.33,13.37,114770.0,13.0088,13.0674,13.0088,13.0478,114770.0
2022-11-14 15:05:00,13.38,13.4,13.33,13.33,112599.0,13.0576,13.0771,13.0088,13.0088,112599.0
2022-11-14 15:10:00,13.33,13.34,13.12,13.14,172015.0,13.0088,13.0186,12.8039,12.8234,172015.0
2022-11-14 15:15:00,13.13,13.14,13.07,13.14,126982.0,12.8136,12.8234,12.7551,12.8234,126982.0
2022-11-14 15:20:00,13.14,13.21,13.13,13.2,105737.0,12.8234,12.8917,12.8136,12.8819,105737.0
2022-11-14 15:25:00,13.19,13.21,13.15,13.15,113473.0,12.8722,12.8917,12.8331,12.8331,113473.0
2022-11-14 15:30:00,13.15,13.15,12.98,12.99,875691.0,12.8331,12.8331,12.6672,12.677,875691.0
2022-11-14 15:35:00,12.99,13.05,12.98,13.0,95765.0,12.677,12.7355,12.6672,12.6868,95765.0
2022-11-14 15:40:00,13.01,13.04,12.94,12.94,216858.0,12.6965,12.7258,12.6282,12.6282,216858.0
2022-11-14 15:45:00,12.95,12.96,12.88,12.91,519356.0,12.638,12.6477,12.5696,12.5989,519356.0
2022-11-14 15:50:00,12.91,12.99,12.86,12.87,305379.0,12.5989,12.677,12.5501,12.5599,305379.0
2022-11-14 15:55:00,12.86,12.86,12.73,12.76,400511.0,12.5501,12.5501,12.4233,12.4525,400511.0
2022-11-15 09:30:00,14.33,14.44,14.14,14.16,5820108.0,13.9847,14.0921,13.7993,13.8188,5820108.0
2022-11-15 09:35:00,14.16,14.27,14.06,14.11,1076458.0,13.8188,13.9262,13.7212,13.77,1076458.0
2022-11-15 09:40:00,14.13,14.21,14.09,14.12,443341.0,13.7895,13.8676,13.7505,13.7798,443341.0
2022-11-15 09:45:00,14.11,14.16,13.93,13.99,877776.0,13.77,13.8188,13.5943,13.6529,877776.0
2022-11-15 09:50:00,14.0,14.09,13.97,13.97,544323.0,13.6627,13.7505,13.6334,13.6334,544323.0
2022-11-15 09:55:00,13.97,14.25,13.97,14.25,465620.0,13.6334,13.9066,13.6334,13.9066,465620.0
2022-11-15 10:00:00,14.26,14.37,14.26,14.32,700339.0,13.9164,14.0237,13.9164,13.9749,700339.0
2022-11-15 10:05:00,14.32,14.36,14.2,14.29,292561.0,13.9749,14.014,13.8578,13.9457,292561.0
2022-11-15 10:10:00,14.3,14.33,14.24,14.24,155168.0,13.9554,13.9847,13.8969,13.8969,155168.0
2022-11-15 10:15:00,14.24,14.27,14.13,14.16,353233.0,13.8969,13.9262,13.7895,13.8188,353233.0
2022-11-15 10:20:00,14.16,14.32,14.11,14.32,209412.0,13.8188,13.9749,13.77,13.9749,209412.0
2022-11-15 10:25:00,14.33,14.44,14.33,14.37,756345.0,13.9847,14.0921,13.9847,14.0237,756345.0
2022-11-15 10:30:00,14.37,14.37,14.27,14.33,182435.0,14.0237,14.0237,13.9262,13.9847,182435.0
2022-11-15 10:35:00,14.33,14.35,14.2,14.22,238577.0,13.9847,14.0042,13.8578,13.8774,238577.0
2022-11-15 10:40:00,14.21,14.23,14.14,14.19,339832.0,13.8676,13.8871,13.7993,13.8481,339832.0
2022-11-15 10:45:00,14.18,14.24,13.99,14.03,638699.0,13.8383,13.8969,13.6529,13.6919,638699.0
2022-11-15 10:50:00,14.03,14.04,13.95,14.04,451975.0,13.6919,13.7017,13.6139,13.7017,451975.0
2022-11-15 10:55:00,14.04,14.08,13.94,13.94,377801.0,13.7017,13.7407,13.6041,13.6041,377801.0
2022-11-15 11:00:00,13.94,13.98,13.82,13.9,274136.0,13.6041,13.6431,13.487,13.5651,274136.0
2022-11-15 11:05:00,13.91,14.09,13.88,13.98,239721.0,13.5748,13.7505,13.5455,13.6431,239721.0
2022-11-15 11:10:00,13.98,14.05,13.97,14.04,245843.0,13.6431,13.7115,13.6334,13.7017,245843.0
2022-11-15 11:15:00,14.04,14.14,14.01,14.07,194413.0,13.7017,13.7993,13.6724,13.731,194413.0
2022-11-15 11:20:00,14.06,14.13,14.06,14.07,161431.0,13.7212,13.7895,13.7212,13.731,161431.0
2022-11-15 11:25:00,14.05,14.06,13.98,14.0,125377.0,13.7115,13.7212,13.6431,13.6627,125377.0
2022-11-15 11:30:00,14.0,14.22,14.0,14.21,293192.0,13.6627,13.8774,13.6627,13.8676,293192.0
2022-11-15 11:35:00,14.2,14.21,14.15,14.17,81215.0,13.8578,13.8676,13.809,13.8286,81215.0
2022-11-15 11:40:00,14.18,14.21,14.09,14.12,216388.0,13.8383,13.8676,13.7505,13.7798,216388.0
2022-11-15 11:45:00,14.13,14.23,14.13,14.2,246601.0,13.7895,13.8871,13.7895,13.8578,246601.0
2022-11-15 11:50:00,14.2,14.21,14.1,14.19,176139.0,13.8578,13.8676,13.7602,13.8481,176139.0
2022-11-15 11:55:00,14.17,14.24,14.15,14.24,223483.0,13.8286,13.8969,13.809,13.8969,223483.0
2022-11-15 12:00:00,14.24,14.25,14.11,14.15,175776.0,13.8969,13.9066,13.77,13.809,175776.0
2022-11-15 12:05:00,14.15,14.19,14.11,14.16,74351.0,13.809,13.8481,13.77,13.8188,74351.0
2022-11-15 12:10:00,14.16,14.27,14.16,14.23,152837.0,13.8188,13.9262,13.8188,13.8871,152837.0
2022-11-15 12:15:00,14.23,14.26,14.2,14.2,111877.0,13.8871,13.9164,13.8578,13.8578,111877.0
2022-11-15 12:20:00,14.2,14.22,14.17,14.22,91404.0,13.8578,13.8774,13.8286,13.8774,91404.0
2022-11-15 12:25:00,14.23,14.23,14.16,14.19,66732.0,13.8871,13.8871,13.8188,13.8481,66732.0
2022-11-15 12:30:00,14.19,14.23,14.14,14.18,144763.0,13.8481,13.8871,13.7993,13.8383,144763.0
2022-11-15 12:35:00,14.19,14.24,14.19,14.24,72606.0,13.8481,13.8969,13.8481,13.8969,72606.0
2022-11-15 12:40:00,14.24,14.25,14.18,14.21,98513.0,13.8969,13.9066,13.8383,13.8676,98513.0
2022-11-15 12:45:00,14.22,14.27,14.17,14.26,202172.0,13.8774,13.9262,13.8286,13.9164,202172.0
2022-11-15 12:50:00,14.25,14.25,14.21,14.23,38189.0,13.9066,13.9066,13.8676,13.8871,38189.0
2022-11-15 12:55:00,14.23,14.23,14.18,14.23,83903.0,13.8871,13.8871,13.8383,13.8871,83903.0
2022-11-15 13:00:00,14.24,14.27,14.21,14.25,125286.0,13.8969,13.9262,13.8676,13.9066,125286.0
2022-11-15 13:05:00,14.24,14.25,14.19,14.19,43365.0,13.8969,13.9066,13.8481,13.8481,43365.0
2022-11-15 13:10:00,14.2,14.2,14.11,14.15,137284.0,13.8578,13.8578,13.77,13.809,137284.0
2022-11-15 13:15:00,14.14,14.14,13.96,13.97,264668.0,13.7993,13.7993,13.6236,13.6334,264668.0
2022-11-15 13:20:00,13.96,13.98,13.75,13.81,439287.0,13.6236,13.6431,13.4187,13.4772,439287.0
2022-11-15 13:25:00,13.82,13.87,13.63,13.67,491654.0,13.487,13.5358,13.3016,13.3406,491654.0
2022-11-15 13:30:00,13.66,13.76,13.52,13.53,353906.0,13.3309,13.4284,13.1942,13.204,353906.0
2022-11-15 13:35:00,13.53,13.65,13.36,13.43,522929.0,13.204,13.3211,13.0381,13.1064,522929.0
2022-11-15 13:40:00,13.43,13.66,13.31,13.59,422600.0,13.1064,13.3309,12.9893,13.2625,422600.0
2022-11-15 13:45:00,13.58,13.71,13.5,13.5,353161.0,13.2528,13.3796,13.1747,13.1747,353161.0
2022-11-15 13:50:00,13.5,13.68,13.5,13.66,312655.0,13.1747,13.3504,13.1747,13.3309,312655.0
2022-11-15 13:55:00,13.66,13.75,13.62,13.64,248722.0,13.3309,13.4187,13.2918,13.3113,248722.0
2022-11-15 14:00:00,13.65,13.68,13.38,13.38,384119.0,13.3211,13.3504,13.0576,13.0576,384119.0
2022-11-15 14:05:00,13.39,13.56,13.39,13.55,211458.0,13.0674,13.2333,13.0674,13.2235,211458.0
2022-11-15 14:10:00,13.56,13.84,13.55,13.75,610250.0,13.2333,13.5065,13.2235,13.4187,610250.0
2022-11-15 14:15:00,13.75,13.85,13.68,13.82,286352.0,13.4187,13.5163,13.3504,13.487,286352.0
2022-11-15 14:20:00,13.82,14.02,13.82,13.99,475331.0,13.487,13.6822,13.487,13.6529,475331.0
2022-11-15 14:25:00,13.98,14.02,13.88,13.94,183577.0,13.6431,13.6822,13.5455,13.6041,183577.0
2022-11-15 14:30:00,13.95,13.96,13.87,13.87,118075.0,13.6139,13.6236,13.5358,13.5358,118075.0
2022-11-15 14:35:00,13.87,13.95,13.84,13.86,177090.0,13.5358,13.6139,13.5065,13.526,177090.0
2022-11-15 14:40:00,13.88,13.93,13.86,13.88,127070.0,13.5455,13.5943,13.526,13.5455,127070.0
2022-11-15 14:45:00,13.87,13.91,13.77,13.78,109181.0,13.5358,13.5748,13.4382,13.448,109181.0
2022-11-15 14:50:00,13.79,13.82,13.7,13.76,162437.0,13.4577,13.487,13.3699,13.4284,162437.0
2022-11-15 14:55:00,13.76,13.94,13.76,13.9,162774.0,13.4284,13.6041,13.4284,13.5651,162774.0
2022-11-15 15:00:00,13.9,13.99,13.88,13.98,190374.0,13.5651,13.6529,13.5455,13.6431,190374.0
2022-11-15 15:05:00,13.97,13.97,13.86,13.91,143958.0,13.6334,13.6334,13.526,13.5748,143958.0
2022-11-15 15:10:00,13.92,13.94,13.82,13.9,153467.0,13.5846,13.6041,13.487,13.5651,153467.0
2022-11-15 15:15:00,13.92,13.98,13.9,13.95,193367.0,13.5846,13.6431,13.5651,13.6139,193367.0
2022-11-15 15:20:00,13.95,14.02,13.89,13.99,160687.0,13.6139,13.6822,13.5553,13.6529,160687.0
2022-11-15 15:25:00,14.0,14.01,13.94,13.97,78724.0,13.6627,13.6724,13.6041,13.6334,78724.0
2022-11-15 15:30:00,13.96,13.96,13.8,13.8,202738.0,13.6236,13.6236,13.4675,13.4675,202738.0
2022-11-15 15:35:00,13.81,13.95,13.81,13.95,165269.0,13.4772,13.6139,13.4772,13.6139,165269.0
2022-11-15 15:40:00,13.94,13.97,13.91,13.92,199650.0,13.6041,13.6334,13.5748,13.5846,199650.0
2022-11-15 15:45:00,13.91,13.91,13.85,13.87,102736.0,13.5748,13.5748,13.5163,13.5358,102736.0
2022-11-15 15:50:00,13.87,13.87,13.75,13.82,384635.0,13.5358,13.5358,13.4187,13.487,384635.0
2022-11-15 15:55:00,13.81,13.89,13.81,13.89,330780.0,13.4772,13.5553,13.4772,13.5553,330780.0
2022-11-16 09:30:00,12.9,12.98,12.66,12.96,1695406.0,12.5892,12.6672,12.3549,12.6477,1695406.0
2022-11-16 09:35:00,12.96,12.99,12.76,12.97,519367.0,12.6477,12.677,12.4525,12.6575,519367.0
2022-11-16 09:40:00,12.98,12.98,12.74,12.76,658371.0,12.6672,12.6672,12.433,12.4525,658371.0
2022-11-16 09:45:00,12.76,12.79,12.51,12.52,734436.0,12.4525,12.4818,12.2086,12.2183,734436.0
2022-11-16 09:50:00,12.52,12.6,12.45,12.52,926753.0,12.2183,12.2964,12.15,12.2183,926753.0
2022-11-16 09:55:00,12.54,12.72,12.54,12.64,317457.0,12.2378,12.4135,12.2378,12.3354,317457.0
2022-11-16 10:00:00,12.65,12.73,12.64,12.66,262443.0,12.3452,12.4233,12.3354,12.3549,262443.0
2022-11-16 10:05:00,12.67,12.69,12.57,12.6,220230.0,12.3647,12.3842,12.2671,12.2964,220230.0
2022-11-16 10:10:00,12.61,12.68,12.57,12.61,274204.0,12.3062,12.3745,12.2671,12.3062,274204.0
2022-11-16 10:15:00,12.6,12.61,12.38,12.41,391511.0,12.2964,12.3062,12.0817,12.111,391511.0
2022-11-16 10:20:00,12.41,12.52,12.39,12.47,156705.0,12.111,12.2183,12.0915,12.1695,156705.0
2022-11-16 10:25:00,12.47,12.53,12.46,12.51,132349.0,12.1695,12.2281,12.1598,12.2086,132349.0
2022-11-16 10:30:00,12.5,12.57,12.45,12.54,121628.0,12.1988,12.2671,12.15,12.2378,121628.0
2022-11-16 10:35:00,12.54,12.54,12.42,12.45,128071.0,12.2378,12.2378,12.1207,12.15,128071.0
2022-11-16 10:40:00,12.45,12.46,12.37,12.39,208082.0,12.15,12.1598,12.0719,12.0915,208082.0
2022-11-16 10:45:00,12.39,12.46,12.35,12.43,143213.0,12.0915,12.1598,12.0524,12.1305,143213.0
2022-11-16 10:50:00,12.42,12.44,12.28,12.28,169352.0,12.1207,12.1402,11.9841,11.9841,169352.0
2022-11-16 10:55:00,12.29,12.3,12.2,12.24,278989.0,11.9939,12.0036,11.906,11.9451,278989.0
2022-11-16 11:00:00,12.22,12.34,12.22,12.3,113956.0,11.9255,12.0427,11.9255,12.0036,113956.0
2022-11-16 11:05:00,12.3,12.3,12.25,12.28,69756.0,12.0036,12.0036,11.9548,11.9841,69756.0
2022-11-16 11:10:00,12.28,12.32,12.26,12.28,87548.0,11.9841,12.0231,11.9646,11.9841,87548.0
2022-11-16 11:15:00,12.28,12.36,12.27,12.34,123026.0,11.9841,12.0622,11.9743,12.0427,123026.0
2022-11-16 11:20:00,12.33,12.4,12.3,12.39,88941.0,12.0329,12.1012,12.0036,12.0915,88941.0
2022-11-16 11:25:00,12.39,12.51,12.37,12.49,305785.0,12.0915,12.2086,12.0719,12.189,305785.0
2022-11-16 11:30:00,12.48,12.59,12.48,12.55,150149.0,12.1793,12.2866,12.1793,12.2476,150149.0
2022-11-16 11:35:00,12.54,12.54,12.44,12.47,87055.0,12.2378,12.2378,12.1402,12.1695,87055.0
2022-11-16 11:40:00,12.46,12.51,12.38,12.41,74347.0,12.1598,12.2086,12.0817,12.111,74347.0
2022-11-16 11:45:00,12.41,12.49,12.41,12.48,92243.0,12.111,12.189,12.111,12.1793,92243.0
2022-11-16 11:50:00,12.47,12.48,12.38,12.4,50545.0,12.1695,12.1793,12.0817,12.1012,50545.0
2022-11-16 11:55:00,12.4,12.48,12.32,12.32,97908.0,12.1012,12.1793,12.0231,12.0231,97908.0
2022-11-16 12:00:00,12.32,12.36,12.3,12.34,111907.0,12.0231,12.0622,12.0036,12.0427,111907.0
2022-11-16 12:05:00,12.32,12.41,12.3,12.38,68006.0,12.0231,12.111,12.0036,12.0817,68006.0
2022-11-16 12:10:00,12.38,12.38,12.31,12.34,48809.0,12.0817,12.0817,12.0134,12.0427,48809.0
2022-11-16 12:15:00,12.35,12.36,12.29,12.3,42749.0,12.0524,12.0622,11.9939,12.0036,42749.0
2022-11-16 12:20:00,12.32,12.34,12.26,12.33,90297.0,12.0231,12.0427,11.9646,12.0329,90297.0
2022-11-16 12:25:00,12.31,12.37,12.3,12.36,45581.0,12.0134,12.0719,12.0036,12.0622,45581.0
2022-11-16 12:30:00,12.35,12.42,12.33,12.41,45157.0,12.0524,12.1207,12.0329,12.111,45157.0
2022-11-16 12:35:00,12.41,12.44,12.39,12.4,38127.0,12.111,12.1402,12.0915,12.1012,38127.0
2022-11-16 12:40:00,12.42,12.51,12.41,12.5,79437.0,12.1207,12.2086,12.111,12.1988,79437.0
2022-11-16 12:45:00,12.5,12.58,12.5,12.52,132555.0,12.1988,12.2769,12.1988,12.2183,132555.0
2022-11-16 12:50:00,12.51,12.56,12.45,12.47,77294.0,12.2086,12.2574,12.15,12.1695,77294.0
2022-11-16 12:55:00,12.47,12.48,12.38,12.38,143943.0,12.1695,12.1793,12.0817,12.0817,143943.0
2022-11-16 13:00:00,12.38,12.41,12.32,12.39,78385.0,12.0817,12.111,12.0231,12.0915,78385.0
2022-11-16 13:05:00,12.38,12.39,12.34,12.38,41717.0,12.0817,12.0915,12.0427,12.0817,41717.0
2022-11-16 13:10:00,12.38,12.45,12.36,12.39,31941.0,12.0817,12.15,12.0622,12.0915,31941.0
2022-11-16 13:15:00,12.38,12.38,12.33,12.33,52826.0,12.0817,12.0817,12.0329,12.0329,52826.0
2022-11-16 13:20:00,12.33,12.37,12.33,12.35,39258.0,12.0329,12.0719,12.0329,12.0524,39258.0
2022-11-16 13:25:00,12.35,12.39,12.33,12.34,20010.0,12.0524,12.0915,12.0329,12.0427,20010.0
2022-11-16 13:30:00,12.35,12.37,12.21,12.21,187585.0,12.0524,12.0719,11.9158,11.9158,187585.0
2022-11-16 13:35:00,12.22,12.24,12.13,12.21,160290.0,11.9255,11.9451,11.8377,11.9158,160290.0
2022-11-16 13:40:00,12.21,12.24,12.2,12.22,21475.0,11.9158,11.9451,11.906,11.9255,21475.0
2022-11-16 13:45:00,12.21,12.23,12.18,12.21,43297.0,11.9158,11.9353,11.8865,11.9158,43297.0
2022-11-16 13:50:00,12.22,12.23,12.19,12.19,44343.0,11.9255,11.9353,11.8963,11.8963,44343.0
2022-11-16 13:55:00,12.2,12.21,12.12,12.15,86279.0,11.906,11.9158,11.828,11.8572,86279.0
2022-11-16 14:00:00,12.15,12.23,12.15,12.23,57925.0,11.8572,11.9353,11.8572,11.9353,57925.0
2022-11-16 14:05:00,12.23,12.24,12.2,12.24,33468.0,11.9353,11.9451,11.906,11.9451,33468.0
2022-11-16 14:10:00,12.24,12.25,12.19,12.21,30610.0,11.9451,11.9548,11.8963,11.9158,30610.0
2022-11-16 14:15:00,12.23,12.25,12.21,12.23,26037.0,11.9353,11.9548,11.9158,11.9353,26037.0
2022-11-16 14:20:00,12.25,12.34,12.23,12.32,27914.0,11.9548,12.0427,11.9353,12.0231,27914.0
2022-11-16 14:25:00,12.33,12.36,12.33,12.34,23735.0,12.0329,12.0622,12.0329,12.0427,23735.0
2022-11-16 14:30:00,12.32,12.32,12.22,12.23,50973.0,12.0231,12.0231,11.9255,11.9353,50973.0
2022-11-16 14:35:00,12.22,12.32,12.2,12.28,103251.0,11.9255,12.0231,11.906,11.9841,103251.0
2022-11-16 14:40:00,12.27,12.29,12.22,12.23,49378.0,11.9743,11.9939,11.9255,11.9353,49378.0
2022-11-16 14:45:00,12.24,12.26,12.19,12.19,54976.0,11.9451,11.9646,11.8963,11.8963,54976.0
2022-11-16 14:50:00,12.18,12.27,12.18,12.23,31468.0,11.8865,11.9743,11.8865,11.9353,31468.0
2022-11-16 14:55:00,12.24,12.27,12.22,12.26,46365.0,11.9451,11.9743,11.9255,11.9646,46365.0
2022-11-16 15:00:00,12.26,12.27,12.17,12.18,52913.0,11.9646,11.9743,11.8768,11.8865,52913.0
2022-11-16 15:05:00,12.19,12.19,12.0,12.01,192038.0,11.8963,11.8963,11.7109,11.7206,192038.0
2022-11-16 15:10:00,12.01,12.04,12.01,12.01,105973.0,11.7206,11.7499,11.7206,11.7206,105973.0
2022-11-16 15:15:00,12.01,12.04,11.92,11.95,193152.0,11.7206,11.7499,11.6328,11.6621,193152.0
2022-11-16 15:20:00,11.96,12.01,11.92,11.94,93962.0,11.6718,11.7206,11.6328,11.6523,93962.0
2022-11-16 15:25:00,11.94,11.99,11.93,11.94,100236.0,11.6523,11.7011,11.6425,11.6523,100236.0
2022-11-16 15:30:00,11.95,11.98,11.88,11.88,192624.0,11.6621,11.6913,11.5937,11.5937,192624.0
2022-11-16 15:35:00,11.89,12.01,11.89,12.01,124663.0,11.6035,11.7206,11.6035,11.7206,124663.0
2022-11-16 15:40:00,12.02,12.14,12.01,12.14,131183.0,11.7304,11.8475,11.7206,11.8475,131183.0
2022-11-16 15:45:00,12.14,12.16,12.08,12.13,123647.0,11.8475,11.867,11.7889,11.8377,123647.0
2022-11-16 15:50:00,12.14,12.28,12.14,12.28,232495.0,11.8475,11.9841,11.8475,11.9841,232495.0
2022-11-16 15:55:00,12.27,12.27,12.07,12.09,325569.0,11.9743,11.9743,11.7792,11.7987,325569.0
2022-11-17 09:30:00,11.37,11.68,11.31,11.53,1685772.0,11.096,11.3986,11.0375,11.2522,1685772.0
2022-11-17 09:35:00,11.54,11.65,11.51,11.57,483103.0,11.2619,11.3693,11.2327,11.2912,483103.0
2022-11-17 09:40:00,11.55,11.83,11.52,11.83,510919.0,11.2717,11.5449,11.2424,11.5449,510919.0
2022-11-17 09:45:00,11.84,12.16,11.78,12.16,700170.0,11.5547,11.867,11.4962,11.867,700170.0
2022-11-17 09:50:00,12.17,12.18,11.89,11.9,557408.0,11.8768,11.8865,11.6035,11.6133,557408.0
2022-11-17 09:55:00,11.9,11.93,11.8,11.85,399580.0,11.6133,11.6425,11.5157,11.5645,399580.0
2022-11-17 10:00:00,11.85,11.92,11.74,11.92,301280.0,11.5645,11.6328,11.4571,11.6328,301280.0
2022-11-17 10:05:00,11.92,12.05,11.87,11.96,397215.0,11.6328,11.7596,11.584,11.6718,397215.0
2022-11-17 10:10:00,11.96,12.02,11.87,12.0,268870.0,11.6718,11.7304,11.584,11.7109,268870.0
2022-11-17 10:15:00,12.0,12.36,12.0,12.35,743218.0,11.7109,12.0622,11.7109,12.0524,743218.0
2022-11-17 10:20:00,12.35,12.38,12.26,12.27,523252.0,12.0524,12.0817,11.9646,11.9743,523252.0
2022-11-17 10:25:00,12.27,12.38,12.25,12.35,209859.0,11.9743,12.0817,11.9548,12.0524,209859.0
2022-11-17 10:30:00,12.36,12.36,12.16,12.17,253696.0,12.0622,12.0622,11.867,11.8768,253696.0
2022-11-17 10:35:00,12.17,12.26,12.13,12.19,368735.0,11.8768,11.9646,11.8377,11.8963,368735.0
2022-11-17 10:40:00,12.19,12.28,12.17,12.27,315875.0,11.8963,11.9841,11.8768,11.9743,315875.0
2022-11-17 10:45:00,12.26,12.26,12.09,12.11,232812.0,11.9646,11.9646,11.7987,11.8182,232812.0
2022-11-17 10:50:00,12.12,12.17,12.12,12.16,118380.0,11.828,11.8768,11.828,11.867,118380.0
2022-11-17 10:55:00,12.16,12.18,12.02,12.03,190468.0,11.867,11.8865,11.7304,11.7401,190468.0
2022-11-17 11:00:00,12.02,12.08,12.02,12.02,113775.0,11.7304,11.7889,11.7304,11.7304,113775.0
2022-11-17 11:05:00,12.04,12.15,11.94,11.94,235735.0,11.7499,11.8572,11.6523,11.6523,235735.0
2022-11-17 11:10:00,11.93,11.99,11.92,11.99,125913.0,11.6425,11.7011,11.6328,11.7011,125913.0
2022-11-17 11:15:00,12.0,12.04,11.96,12.03,155503.0,11.7109,11.7499,11.6718,11.7401,155503.0
2022-11-17 11:20:00,12.03,12.07,11.97,12.07,90183.0,11.7401,11.7792,11.6816,11.7792,90183.0
2022-11-17 11:25:00,12.07,12.15,12.06,12.13,150261.0,11.7792,11.8572,11.7694,11.8377,150261.0
2022-11-17 11:30:00,12.12,12.14,12.07,12.11,116574.0,11.828,11.8475,11.7792,11.8182,116574.0
2022-11-17 11:35:00,12.12,12.15,12.06,12.13,82810.0,11.828,11.8572,11.7694,11.8377,82810.0
2022-11-17 11:40:00,12.14,12.2,12.11,12.18,118575.0,11.8475,11.906,11.8182,11.8865,118575.0
2022-11-17 11:45:00,12.18,12.2,12.1,12.1,103401.0,11.8865,11.906,11.8084,11.8084,103401.0
2022-11-17 11:50:00,12.1,12.16,12.05,12.1,108583.0,11.8084,11.867,11.7596,11.8084,108583.0
2022-11-17 11:55:00,12.11,12.39,12.11,12.39,484784.0,11.8182,12.0915,11.8182,12.0915,484784.0
2022-11-17 12:00:00,12.4,12.41,12.32,12.34,467008.0,12.1012,12.111,12.0231,12.0427,467008.0
2022-11-17 12:05:00,12.35,12.37,12.28,12.3,131537.0,12.0524,12.0719,11.9841,12.0036,131537.0
2022-11-17 12:10:00,12.29,12.37,12.27,12.27,112442.0,11.9939,12.0719,11.9743,11.9743,112442.0
2022-11-17 12:15:00,12.26,12.26,12.2,12.24,90764.0,11.9646,11.9646,11.906,11.9451,90764.0
2022-11-17 12:20:00,12.25,12.25,12.18,12.18,146914.0,11.9548,11.9548,11.8865,11.8865,146914.0
2022-11-17 12:25:00,12.18,12.21,12.15,12.17,113899.0,11.8865,11.9158,11.8572,11.8768,113899.0
2022-11-17 12:30:00,12.17,12.22,12.13,12.13,99933.0,11.8768,11.9255,11.8377,11.8377,99933.0
2022-11-17 12:35:00,12.14,12.24,12.14,12.24,82023.0,11.8475,11.9451,11.8475,11.9451,82023.0
2022-11-17 12:40:00,12.25,12.28,12.22,12.26,108303.0,11.9548,11.9841,11.9255,11.9646,108303.0
2022-11-17 12:45:00,12.25,12.3,12.24,12.3,113985.0,11.9548,12.0036,11.9451,12.0036,113985.0
2022-11-17 12:50:00,12.31,12.4,12.31,12.37,195521.0,12.0134,12.1012,12.0134,12.0719,195521.0
2022-11-17 12:55:00,12.37,12.46,12.37,12.43,259243.0,12.0719,12.1598,12.0719,12.1305,259243.0
2022-11-17 13:00:00,12.43,12.47,12.43,12.44,190059.0,12.1305,12.1695,12.1305,12.1402,190059.0
2022-11-17 13:05:00,12.43,12.47,12.4,12.43,83633.0,12.1305,12.1695,12.1012,12.1305,83633.0
2022-11-17 13:10:00,12.43,12.54,12.43,12.48,169017.0,12.1305,12.2378,12.1305,12.1793,169017.0
2022-11-17 13:15:00,12.48,12.53,12.47,12.53,88530.0,12.1793,12.2281,12.1695,12.2281,88530.0
2022-11-17 13:20:00,12.53,12.58,12.53,12.55,128902.0,12.2281,12.2769,12.2281,12.2476,128902.0
2022-11-17 13:25:00,12.55,12.55,12.45,12.45,88448.0,12.2476,12.2476,12.15,12.15,88448.0
2022-11-17 13:30:00,12.46,12.47,12.38,12.45,90502.0,12.1598,12.1695,12.0817,12.15,90502.0
2022-11-17 13:35:00,12.45,12.49,12.45,12.47,68648.0,12.15,12.189,12.15,12.1695,68648.0
2022-11-17 13:40:00,12.49,12.49,12.41,12.42,57611.0,12.189,12.189,12.111,12.1207,57611.0
2022-11-17 13:45:00,12.42,12.42,12.33,12.34,101025.0,12.1207,12.1207,12.0329,12.0427,101025.0
2022-11-17 13:50:00,12.34,12.36,12.3,12.35,54870.0,12.0427,12.0622,12.0036,12.0524,54870.0
2022-11-17 13:55:00,12.35,12.41,12.35,12.41,115154.0,12.0524,12.111,12.0524,12.111,115154.0
2022-11-17 14:00:00,12.4,12.46,12.4,12.43,98618.0,12.1012,12.1598,12.1012,12.1305,98618.0
2022-11-17 14:05:00,12.42,12.42,12.28,12.28,54406.0,12.1207,12.1207,11.9841,11.9841,54406.0
2022-11-17 14:10:00,12.27,12.29,12.24,12.25,61804.0,11.9743,11.9939,11.9451,11.9548,61804.0
2022-11-17 14:15:00,12.26,12.26,12.21,12.23,206123.0,11.9646,11.9646,11.9158,11.9353,206123.0
2022-11-17 14:20:00,12.23,12.26,12.2,12.26,37190.0,11.9353,11.9646,11.906,11.9646,37190.0
2022-11-17 14:25:00,12.25,12.3,12.23,12.28,63445.0,11.9548,12.0036,11.9353,11.9841,63445.0
2022-11-17 14:30:00,12.28,12.33,12.28,12.31,42135.0,11.9841,12.0329,11.9841,12.0134,42135.0
2022-11-17 14:35:00,12.32,12.32,12.23,12.27,70963.0,12.0231,12.0231,11.9353,11.9743,70963.0
2022-11-17 14:40:00,12.29,12.3,12.24,12.27,63704.0,11.9939,12.0036,11.9451,11.9743,63704.0
2022-11-17 14:45:00,12.26,12.33,12.22,12.31,71330.0,11.9646,12.0329,11.9255,12.0134,71330.0
2022-11-17 14:50:00,12.31,12.35,12.3,12.35,80454.0,12.0134,12.0524,12.0036,12.0524,80454.0
2022-11-17 14:55:00,12.35,12.35,12.31,12.31,43068.0,12.0524,12.0524,12.0134,12.0134,43068.0
2022-11-17 15:00:00,12.31,12.34,12.27,12.29,77543.0,12.0134,12.0427,11.9743,11.9939,77543.0
2022-11-17 15:05:00,12.29,12.38,12.27,12.3,62134.0,11.9939,12.0817,11.9743,12.0036,62134.0
2022-11-17 15:10:00,12.3,12.31,12.22,12.22,73582.0,12.0036,12.0134,11.9255,11.9255,73582.0
2022-11-17 15:15:00,12.22,12.22,12.18,12.21,87834.0,11.9255,11.9255,11.8865,11.9158,87834.0
2022-11-17 15:20:00,12.21,12.21,12.16,12.16,79537.0,11.9158,11.9158,11.867,11.867,79537.0
2022-11-17 15:25:00,12.15,12.17,12.13,12.15,70800.0,11.8572,11.8768,11.8377,11.8572,70800.0
2022-11-17 15:30:00,12.14,12.25,12.14,12.24,117371.0,11.8475,11.9548,11.8475,11.9451,117371.0
2022-11-17 15:35:00,12.24,12.27,12.22,12.27,67192.0,11.9451,11.9743,11.9255,11.9743,67192.0
2022-11-17 15:40:00,12.28,12.32,12.28,12.29,80643.0,11.9841,12.0231,11.9841,11.9939,80643.0
2022-11-17 15:45:00,12.29,12.43,12.29,12.41,187088.0,11.9939,12.1305,11.9939,12.111,187088.0
2022-11-17 15:50:00,12.42,12.42,12.34,12.34,152322.0,12.1207,12.1207,12.0427,12.0427,152322.0
2022-11-17 15:55:00,12.34,12.44,12.34,12.44,296331.0,12.0427,12.1402,12.0427,12.1402,296331.0
2022-11-18 09:30:00,13.0,13.03,12.55,12.64,4043147.0,12.6868,12.716,12.2476,12.3354,4043147.0
2022-11-18 09:35:00,12.65,12.75,12.58,12.6,428500.0,12.3452,12.4428,12.2769,12.2964,428500.0
2022-11-18 09:40:00,12.6,12.67,12.55,12.66,409776.0,12.2964,12.3647,12.2476,12.3549,409776.0
2022-11-18 09:45:00,12.67,12.76,12.62,12.63,309682.0,12.3647,12.4525,12.3159,12.3257,309682.0
2022-11-18 09:50:00,12.64,12.76,12.64,12.75,196798.0,12.3354,12.4525,12.3354,12.4428,196798.0
2022-11-18 09:55:00,12.74,12.86,12.63,12.65,446260.0,12.433,12.5501,12.3257,12.3452,446260.0
2022-11-18 10:00:00,12.66,12.68,12.35,12.36,603458.0,12.3549,12.3745,12.0524,12.0622,603458.0
2022-11-18 10:05:00,12.36,12.41,12.25,12.41,341636.0,12.0622,12.111,11.9548,12.111,341636.0
2022-11-18 10:10:00,12.42,12.5,12.4,12.4,290167.0,12.1207,12.1988,12.1012,12.1012,290167.0
2022-11-18 10:15:00,12.39,12.54,12.39,12.42,206685.0,12.0915,12.2378,12.0915,12.1207,206685.0
2022-11-18 10:20:00,12.43,12.55,12.43,12.51,321993.0,12.1305,12.2476,12.1305,12.2086,321993.0
2022-11-18 10:25:00,12.52,12.55,12.36,12.54,210158.0,12.2183,12.2476,12.0622,12.2378,210158.0
2022-11-18 10:30:00,12.54,12.56,12.47,12.54,190997.0,12.2378,12.2574,12.1695,12.2378,190997.0
2022-11-18 10:35:00,12.54,12.61,12.49,12.49,197805.0,12.2378,12.3062,12.189,12.189,197805.0
2022-11-18 10:40:00,12.5,12.59,12.48,12.48,203174.0,12.1988,12.2866,12.1793,12.1793,203174.0
2022-11-18 10:45:00,12.49,12.52,12.41,12.51,173351.0,12.189,12.2183,12.111,12.2086,173351.0
2022-11-18 10:50:00,12.51,12.57,12.49,12.54,80257.0,12.2086,12.2671,12.189,12.2378,80257.0
2022-11-18 10:55:00,12.54,12.54,12.28,12.33,409153.0,12.2378,12.2378,11.9841,12.0329,409153.0
2022-11-18 11:00:00,12.34,12.37,12.25,12.28,259345.0,12.0427,12.0719,11.9548,11.9841,259345.0
2022-11-18 11:05:00,12.28,12.36,12.28,12.34,121048.0,11.9841,12.0622,11.9841,12.0427,121048.0
2022-11-18 11:10:00,12.34,12.4,12.31,12.4,205624.0,12.0427,12.1012,12.0134,12.1012,205624.0
2022-11-18 11:15:00,12.39,12.51,12.38,12.5,258427.0,12.0915,12.2086,12.0817,12.1988,258427.0
2022-11-18 11:20:00,12.51,12.51,12.4,12.45,85928.0,12.2086,12.2086,12.1012,12.15,85928.0
2022-11-18 11:25:00,12.46,12.5,12.43,12.43,114173.0,12.1598,12.1988,12.1305,12.1305,114173.0
2022-11-18 11:30:00,12.44,12.5,12.42,12.47,107731.0,12.1402,12.1988,12.1207,12.1695,107731.0
2022-11-18 11:35:00,12.47,12.47,12.34,12.36,84445.0,12.1695,12.1695,12.0427,12.0622,84445.0
2022-11-18 11:40:00,12.36,12.4,12.34,12.4,52458.0,12.0622,12.1012,12.0427,12.1012,52458.0
2022-11-18 11:45:00,12.41,12.43,12.31,12.32,101077.0,12.111,12.1305,12.0134,12.0231,101077.0
2022-11-18 11:50:00,12.33,12.38,12.32,12.38,62482.0,12.0329,12.0817,12.0231,12.0817,62482.0
2022-11-18 11:55:00,12.37,12.42,12.35,12.39,73979.0,12.0719,12.1207,12.0524,12.0915,73979.0
2022-11-18 12:00:00,12.39,12.41,12.37,12.4,60545.0,12.0915,12.111,12.0719,12.1012,60545.0
2022-11-18 12:05:00,12.4,12.41,12.27,12.34,240247.0,12.1012,12.111,11.9743,12.0427,240247.0
2022-11-18 12:10:00,12.33,12.35,12.29,12.29,64767.0,12.0329,12.0524,11.9939,11.9939,64767.0
2022-11-18 12:15:00,12.29,12.29,12.13,12.13,229780.0,11.9939,11.9939,11.8377,11.8377,229780.0
2022-11-18 12:20:00,12.12,12.13,12.1,12.1,145468.0,11.828,11.8377,11.8084,11.8084,145468.0
2022-11-18 12:25:00,12.09,12.22,12.07,12.21,117437.0,11.7987,11.9255,11.7792,11.9158,117437.0
2022-11-18 12:30:00,12.22,12.24,12.18,12.24,79960.0,11.9255,11.9451,11.8865,11.9451,79960.0
2022-11-18 12:35:00,12.24,12.28,12.23,12.28,56540.0,11.9451,11.9841,11.9353,11.9841,56540.0
2022-11-18 12:40:00,12.28,12.3,12.21,12.21,74022.0,11.9841,12.0036,11.9158,11.9158,74022.0
2022-11-18 12:45:00,12.22,12.27,12.2,12.25,100775.0,11.9255,11.9743,11.906,11.9548,100775.0
2022-11-18 12:50:00,12.26,12.28,12.2,12.24,59139.0,11.9646,11.9841,11.906,11.9451,59139.0
2022-11-18 12:55:00,12.24,12.26,12.21,12.25,78242.0,11.9451,11.9646,11.9158,11.9548,78242.0
2022-11-18 13:00:00,12.26,12.29,12.24,12.28,143116.0,11.9646,11.9939,11.9451,11.9841,143116.0
2022-11-18 13:05:00,12.27,12.38,12.27,12.37,127719.0,11.9743,12.0817,11.9743,12.0719,127719.0
2022-11-18 13:10:00,12.37,12.38,12.32,12.33,73525.0,12.0719,12.0817,12.0231,12.0329,73525.0
2022-11-18 13:15:00,12.33,12.34,12.28,12.32,55670.0,12.0329,12.0427,11.9841,12.0231,55670.0
2022-11-18 13:20:00,12.33,12.37,12.3,12.37,111775.0,12.0329,12.0719,12.0036,12.0719,111775.0
2022-11-18 13:25:00,12.37,12.45,12.35,12.45,103445.0,12.0719,12.15,12.0524,12.15,103445.0
2022-11-18 13:30:00,12.45,12.48,12.4,12.42,124875.0,12.15,12.1793,12.1012,12.1207,124875.0
2022-11-18 13:35:00,12.41,12.41,12.34,12.35,73603.0,12.111,12.111,12.0427,12.0524,73603.0
2022-11-18 13:40:00,12.34,12.36,12.28,12.28,71782.0,12.0427,12.0622,11.9841,11.9841,71782.0
2022-11-18 13:45:00,12.28,12.32,12.27,12.3,41439.0,11.9841,12.0231,11.9743,12.0036,41439.0
2022-11-18 13:50:00,12.3,12.33,12.29,12.3,44794.0,12.0036,12.0329,11.9939,12.0036,44794.0
2022-11-18 13:55:00,12.3,12.36,12.3,12.36,57934.0,12.0036,12.0622,12.0036,12.0622,57934.0
2022-11-18 14:00:00,12.37,12.44,12.37,12.41,77911.0,12.0719,12.1402,12.0719,12.111,77911.0
2022-11-18 14:05:00,12.42,12.44,12.39,12.4,50420.0,12.1207,12.1402,12.0915,12.1012,50420.0
2022-11-18 14:10:00,12.4,12.42,12.38,12.41,22164.0,12.1012,12.1207,12.0817,12.111,22164.0
2022-11-18 14:15:00,12.41,12.46,12.39,12.39,209011.0,12.111,12.1598,12.0915,12.0915,209011.0
2022-11-18 14:20:00,12.39,12.43,12.39,12.41,36388.0,12.0915,12.1305,12.0915,12.111,36388.0
2022-11-18 14:25:00,12.4,12.4,12.31,12.32,67247.0,12.1012,12.1012,12.0134,12.0231,67247.0
2022-11-18 14:30:00,12.32,12.38,12.3,12.32,93402.0,12.0231,12.0817,12.0036,12.0231,93402.0
2022-11-18 14:35:00,12.31,12.36,12.29,12.36,82244.0,12.0134,12.0622,11.9939,12.0622,82244.0
2022-11-18 14:40:00,12.35,12.39,12.31,12.33,101228.0,12.0524,12.0915,12.0134,12.0329,101228.0
2022-11-18 14:45:00,12.33,12.34,12.29,12.31,61765.0,12.0329,12.0427,11.9939,12.0134,61765.0
2022-11-18 14:50:00,12.31,12.36,12.3,12.35,37881.0,12.0134,12.0622,12.0036,12.0524,37881.0
2022-11-18 14:55:00,12.35,12.42,12.35,12.41,65021.0,12.0524,12.1207,12.0524,12.111,65021.0
2022-11-18 15:00:00,12.41,12.48,12.41,12.48,135704.0,12.111,12.1793,12.111,12.1793,135704.0
2022-11-18 15:05:00,12.48,12.52,12.48,12.52,114463.0,12.1793,12.2183,12.1793,12.2183,114463.0
2022-11-18 15:10:00,12.53,12.53,12.48,12.49,113716.0,12.2281,12.2281,12.1793,12.189,113716.0
2022-11-18 15:15:00,12.48,12.48,12.44,12.47,70815.0,12.1793,12.1793,12.1402,12.1695,70815.0
2022-11-18 15:20:00,12.48,12.48,12.39,12.44,100550.0,12.1793,12.1793,12.0915,12.1402,100550.0
2022-11-18 15:25:00,12.43,12.53,12.43,12.53,195416.0,12.1305,12.2281,12.1305,12.2281,195416.0
2022-11-18 15:30:00,12.54,12.55,12.5,12.5,88470.0,12.2378,12.2476,12.1988,12.1988,88470.0
2022-11-18 15:35:00,12.5,12.62,12.5,12.62,296792.0,12.1988,12.3159,12.1988,12.3159,296792.0
2022-11-18 15:40:00,12.62,12.62,12.59,12.59,148485.0,12.3159,12.3159,12.2866,12.2866,148485.0
2022-11-18 15:45:00,12.59,12.64,12.56,12.62,189525.0,12.2866,12.3354,12.2574,12.3159,189525.0
2022-11-18 15:50:00,12.62,12.65,12.46,12.46,251107.0,12.3159,12.3452,12.1598,12.1598,251107.0
2022-11-18 15:55:00,12.47,12.51,12.46,12.51,240123.0,12.1695,12.2086,12.1598,12.2086,240123.0
2022-11-21 09:30:00,12.08,12.2,11.91,11.94,1292638.0,11.7889,11.906,11.623,11.6523,1292638.0
2022-11-21 09:35:00,11.94,12.02,11.86,11.93,557087.0,11.6523,11.7304,11.5742,11.6425,557087.0
2022-11-21 09:40:00,11.93,12.04,11.91,11.91,374062.0,11.6425,11.7499,11.623,11.623,374062.0
2022-11-21 09:45:00,11.91,12.15,11.88,12.11,514552.0,11.623,11.8572,11.5937,11.8182,514552.0
2022-11-21 09:50:00,12.11,12.15,12.06,12.08,253743.0,11.8182,11.8572,11.7694,11.7889,253743.0
2022-11-21 09:55:00,12.08,12.08,11.99,12.02,302734.0,11.7889,11.7889,11.7011,11.7304,302734.0
2022-11-21 10:00:00,12.02,12.08,11.93,11.95,262091.0,11.7304,11.7889,11.6425,11.6621,262091.0
2022-11-21 10:05:00,11.94,11.96,11.87,11.95,420906.0,11.6523,11.6718,11.584,11.6621,420906.0
2022-11-21 10:10:00,11.95,12.02,11.93,11.97,120669.0,11.6621,11.7304,11.6425,11.6816,120669.0
2022-11-21 10:15:00,11.96,11.98,11.92,11.96,156595.0,11.6718,11.6913,11.6328,11.6718,156595.0
2022-11-21 10:20:00,11.97,11.97,11.83,11.91,284878.0,11.6816,11.6816,11.5449,11.623,284878.0
2022-11-21 10:25:00,11.91,11.95,11.87,11.88,144443.0,11.623,11.6621,11.584,11.5937,144443.0
2022-11-21 10:30:00,11.87,11.91,11.85,11.86,82711.0,11.584,11.623,11.5645,11.5742,82711.0
2022-11-21 10:35:00,11.86,11.95,11.86,11.87,125422.0,11.5742,11.6621,11.5742,11.584,125422.0
2022-11-21 10:40:00,11.87,11.91,11.79,11.82,180668.0,11.584,11.623,11.5059,11.5352,180668.0
2022-11-21 10:45:00,11.83,11.83,11.74,11.79,138260.0,11.5449,11.5449,11.4571,11.5059,138260.0
2022-11-21 10:50:00,11.79,11.86,11.79,11.86,107938.0,11.5059,11.5742,11.5059,11.5742,107938.0
2022-11-21 10:55:00,11.85,11.93,11.84,11.89,134756.0,11.5645,11.6425,11.5547,11.6035,134756.0
2022-11-21 11:00:00,11.89,11.92,11.83,11.85,96193.0,11.6035,11.6328,11.5449,11.5645,96193.0
2022-11-21 11:05:00,11.85,11.91,11.85,11.9,82518.0,11.5645,11.623,11.5645,11.6133,82518.0
2022-11-21 11:10:00,11.89,11.96,11.84,11.92,129247.0,11.6035,11.6718,11.5547,11.6328,129247.0
2022-11-21 11:15:00,11.93,11.99,11.92,11.96,82610.0,11.6425,11.7011,11.6328,11.6718,82610.0
2022-11-21 11:20:00,11.96,12.01,11.93,11.99,149213.0,11.6718,11.7206,11.6425,11.7011,149213.0
2022-11-21 11:25:00,12.0,12.03,11.9,11.91,143608.0,11.7109,11.7401,11.6133,11.623,143608.0
2022-11-21 11:30:00,11.92,11.93,11.84,11.85,143373.0,11.6328,11.6425,11.5547,11.5645,143373.0
2022-11-21 11:35:00,11.85,11.9,11.85,11.88,46719.0,11.5645,11.6133,11.5645,11.5937,46719.0
2022-11-21 11:40:00,11.88,11.93,11.85,11.87,81789.0,11.5937,11.6425,11.5645,11.584,81789.0
2022-11-21 11:45:00,11.85,11.91,11.84,11.9,53664.0,11.5645,11.623,11.5547,11.6133,53664.0
2022-11-21 11:50:00,11.91,11.97,11.91,11.94,118711.0,11.623,11.6816,11.623,11.6523,118711.0
2022-11-21 11:55:00,11.93,11.93,11.77,11.81,224481.0,11.6425,11.6425,11.4864,11.5254,224481.0
2022-11-21 12:00:00,11.81,11.92,11.81,11.88,139786.0,11.5254,11.6328,11.5254,11.5937,139786.0
2022-11-21 12:05:00,11.88,11.91,11.84,11.89,99507.0,11.5937,11.623,11.5547,11.6035,99507.0
2022-11-21 12:10:00,11.89,11.94,11.88,11.89,50231.0,11.6035,11.6523,11.5937,11.6035,50231.0
2022-11-21 12:15:00,11.89,11.9,11.85,11.86,47357.0,11.6035,11.6133,11.5645,11.5742,47357.0
2022-11-21 12:20:00,11.87,11.87,11.83,11.84,52764.0,11.584,11.584,11.5449,11.5547,52764.0
2022-11-21 12:25:00,11.83,11.86,11.81,11.81,121046.0,11.5449,11.5742,11.5254,11.5254,121046.0
2022-11-21 12:30:00,11.81,11.87,11.8,11.87,54740.0,11.5254,11.584,11.5157,11.584,54740.0
2022-11-21 12:35:00,11.86,11.92,11.85,11.86,118622.0,11.5742,11.6328,11.5645,11.5742,118622.0
2022-11-21 12:40:00,11.85,11.88,11.85,11.88,20992.0,11.5645,11.5937,11.5645,11.5937,20992.0
2022-11-21 12:45:00,11.88,11.91,11.85,11.85,79939.0,11.5937,11.623,11.5645,11.5645,79939.0
2022-11-21 12:50:00,11.85,11.87,11.81,11.85,71085.0,11.5645,11.584,11.5254,11.5645,71085.0
2022-11-21 12:55:00,11.85,11.87,11.82,11.83,35304.0,11.5645,11.584,11.5352,11.5449,35304.0
2022-11-21 13:00:00,11.82,11.88,11.82,11.87,148273.0,11.5352,11.5937,11.5352,11.584,148273.0
2022-11-21 13:05:00,11.87,11.93,11.87,11.92,59892.0,11.584,11.6425,11.584,11.6328,59892.0
2022-11-21 13:10:00,11.93,12.04,11.93,12.02,130493.0,11.6425,11.7499,11.6425,11.7304,130493.0
2022-11-21 13:15:00,12.02,12.04,11.99,12.02,90137.0,11.7304,11.7499,11.7011,11.7304,90137.0
2022-11-21 13:20:00,12.02,12.02,11.97,12.0,50158.0,11.7304,11.7304,11.6816,11.7109,50158.0
2022-11-21 13:25:00,12.0,12.02,11.97,11.99,148844.0,11.7109,11.7304,11.6816,11.7011,148844.0
2022-11-21 13:30:00,12.0,12.01,11.96,12.0,44110.0,11.7109,11.7206,11.6718,11.7109,44110.0
2022-11-21 13:35:00,12.0,12.07,11.99,12.06,105709.0,11.7109,11.7792,11.7011,11.7694,105709.0
2022-11-21 13:40:00,12.06,12.06,11.98,12.02,39704.0,11.7694,11.7694,11.6913,11.7304,39704.0
2022-11-21 13:45:00,12.02,12.02,11.96,11.97,82927.0,11.7304,11.7304,11.6718,11.6816,82927.0
2022-11-21 13:50:00,11.96,11.99,11.96,11.96,53552.0,11.6718,11.7011,11.6718,11.6718,53552.0
2022-11-21 13:55:00,11.96,11.97,11.94,11.95,34617.0,11.6718,11.6816,11.6523,11.6621,34617.0
2022-11-21 14:00:00,11.94,11.98,11.94,11.97,29709.0,11.6523,11.6913,11.6523,11.6816,29709.0
2022-11-21 14:05:00,11.97,12.0,11.97,11.98,62970.0,11.6816,11.7109,11.6816,11.6913,62970.0
2022-11-21 14:10:00,11.98,11.98,11.95,11.98,45888.0,11.6913,11.6913,11.6621,11.6913,45888.0
2022-11-21 14:15:00,11.98,12.01,11.98,11.99,48708.0,11.6913,11.7206,11.6913,11.7011,48708.0
2022-11-21 14:20:00,11.99,11.99,11.87,11.89,73891.0,11.7011,11.7011,11.584,11.6035,73891.0
2022-11-21 14:25:00,11.89,11.93,11.89,11.91,43160.0,11.6035,11.6425,11.6035,11.623,43160.0
2022-11-21 14:30:00,11.91,11.94,11.9,11.91,31374.0,11.623,11.6523,11.6133,11.623,31374.0
2022-11-21 14:35:00,11.91,11.93,11.89,11.93,89804.0,11.623,11.6425,11.6035,11.6425,89804.0
2022-11-21 14:40:00,11.92,11.93,11.91,11.91,18456.0,11.6328,11.6425,11.623,11.623,18456.0
2022-11-21 14:45:00,11.91,11.91,11.89,11.91,36385.0,11.623,11.623,11.6035,11.623,36385.0
2022-11-21 14:50:00,11.91,11.98,11.91,11.96,74133.0,11.623,11.6913,11.623,11.6718,74133.0
2022-11-21 14:55:00,11.96,11.99,11.93,11.93,55010.0,11.6718,11.7011,11.6425,11.6425,55010.0
2022-11-21 15:00:00,11.93,12.02,11.93,12.02,97774.0,11.6425,11.7304,11.6425,11.7304,97774.0
2022-11-21 15:05:00,12.01,12.02,11.96,11.97,81025.0,11.7206,11.7304,11.6718,11.6816,81025.0
2022-11-21 15:10:00,11.96,11.96,11.93,11.96,26398.0,11.6718,11.6718,11.6425,11.6718,26398.0
2022-11-21 15:15:00,11.95,12.01,11.95,12.01,55962.0,11.6621,11.7206,11.6621,11.7206,55962.0
2022-11-21 15:20:00,12.0,12.03,11.93,11.93,57172.0,11.7109,11.7401,11.6425,11.6425,57172.0
2022-11-21 15:25:00,11.93,11.95,11.91,11.93,62810.0,11.6425,11.6621,11.623,11.6425,62810.0
2022-11-21 15:30:00,11.92,11.97,11.92,11.92,39315.0,11.6328,11.6816,11.6328,11.6328,39315.0
2022-11-21 15:35:00,11.92,11.95,11.91,11.91,113247.0,11.6328,11.6621,11.623,11.623,113247.0
2022-11-21 15:40:00,11.91,11.91,11.85,11.87,85507.0,11.623,11.623,11.5645,11.584,85507.0
2022-11-21 15:45:00,11.88,11.97,11.88,11.97,145526.0,11.5937,11.6816,11.5937,11.6816,145526.0
2022-11-21 15:50:00,11.97,12.01,11.95,11.95,235788.0,11.6816,11.7206,11.6621,11.6621,235788.0
2022-11-21 15:55:00,11.95,11.95,11.87,11.87,387732.0,11.6621,11.6621,11.584,11.584,387732.0
2022-11-22 09:30:00,12.15,12.21,12.0,12.02,814325.0,11.8572,11.9158,11.7109,11.7304,814325.0
2022-11-22 09:35:00,12.03,12.1,11.94,11.95,444622.0,11.7401,11.8084,11.6523,11.6621,444622.0
2022-11-22 09:40:00,11.95,12.01,11.86,11.99,467203.0,11.6621,11.7206,11.5742,11.7011,467203.0
2022-11-22 09:45:00,11.99,11.99,11.91,11.95,211993.0,11.7011,11.7011,11.623,11.6621,211993.0
2022-11-22 09:50:00,11.94,12.0,11.92,11.95,125081.0,11.6523,11.7109,11.6328,11.6621,125081.0
2022-11-22 09:55:00,11.95,12.0,11.92,11.97,212538.0,11.6621,11.7109,11.6328,11.6816,212538.0
2022-11-22 10:00:00,11.97,12.04,11.94,11.98,177266.0,11.6816,11.7499,11.6523,11.6913,177266.0
2022-11-22 10:05:00,11.97,12.09,11.95,11.96,260251.0,11.6816,11.7987,11.6621,11.6718,260251.0
2022-11-22 10:10:00,11.96,12.01,11.93,12.01,155574.0,11.6718,11.7206,11.6425,11.7206,155574.0
2022-11-22 10:15:00,12.02,12.07,12.02,12.07,162602.0,11.7304,11.7792,11.7304,11.7792,162602.0
2022-11-22 10:20:00,12.07,12.16,12.07,12.12,682795.0,11.7792,11.867,11.7792,11.828,682795.0
2022-11-22 10:25:00,12.12,12.21,12.12,12.17,396378.0,11.828,11.9158,11.828,11.8768,396378.0
2022-11-22 10:30:00,12.18,12.24,12.1,12.16,249309.0,11.8865,11.9451,11.8084,11.867,249309.0
2022-11-22 10:35:00,12.15,12.21,12.15,12.17,113765.0,11.8572,11.9158,11.8572,11.8768,113765.0
2022-11-22 10:40:00,12.18,12.29,12.13,12.26,230457.0,11.8865,11.9939,11.8377,11.9646,230457.0
2022-11-22 10:45:00,12.27,12.45,12.26,12.45,644421.0,11.9743,12.15,11.9646,12.15,644421.0
2022-11-22 10:50:00,12.46,12.47,12.37,12.39,307756.0,12.1598,12.1695,12.0719,12.0915,307756.0
2022-11-22 10:55:00,12.39,12.46,12.37,12.46,213302.0,12.0915,12.1598,12.0719,12.1598,213302.0
2022-11-22 11:00:00,12.46,12.46,12.39,12.39,87440.0,12.1598,12.1598,12.0915,12.0915,87440.0
2022-11-22 11:05:00,12.39,12.44,12.38,12.44,77632.0,12.0915,12.1402,12.0817,12.1402,77632.0
2022-11-22 11:10:00,12.44,12.47,12.41,12.41,136672.0,12.1402,12.1695,12.111,12.111,136672.0
2022-11-22 11:15:00,12.41,12.41,12.34,12.4,145962.0,12.111,12.111,12.0427,12.1012,145962.0
2022-11-22 11:20:00,12.4,12.42,12.37,12.38,45929.0,12.1012,12.1207,12.0719,12.0817,45929.0
2022-11-22 11:25:00,12.4,12.43,12.38,12.39,72704.0,12.1012,12.1305,12.0817,12.0915,72704.0
2022-11-22 11:30:00,12.39,12.4,12.32,12.36,119139.0,12.0915,12.1012,12.0231,12.0622,119139.0
2022-11-22 11:35:00,12.36,12.43,12.32,12.43,113920.0,12.0622,12.1305,12.0231,12.1305,113920.0
2022-11-22 11:40:00,12.43,12.46,12.4,12.4,125755.0,12.1305,12.1598,12.1012,12.1012,125755.0
2022-11-22 11:45:00,12.4,12.4,12.36,12.4,65642.0,12.1012,12.1012,12.0622,12.1012,65642.0
2022-11-22 11:50:00,12.4,12.42,12.35,12.39,82753.0,12.1012,12.1207,12.0524,12.0915,82753.0
2022-11-22 11:55:00,12.39,12.46,12.39,12.42,98735.0,12.0915,12.1598,12.0915,12.1207,98735.0
2022-11-22 12:00:00,12.43,12.46,12.41,12.44,97936.0,12.1305,12.1598,12.111,12.1402,97936.0
2022-11-22 12:05:00,12.44,12.45,12.4,12.44,53757.0,12.1402,12.15,12.1012,12.1402,53757.0
2022-11-22 12:10:00,12.44,12.46,12.44,12.44,194904.0,12.1402,12.1598,12.1402,12.1402,194904.0
2022-11-22 12:15:00,12.45,12.46,12.44,12.44,32978.0,12.15,12.1598,12.1402,12.1402,32978.0
2022-11-22 12:20:00,12.44,12.44,12.38,12.4,172557.0,12.1402,12.1402,12.0817,12.1012,172557.0
2022-11-22 12:25:00,12.4,12.42,12.39,12.41,72398.0,12.1012,12.1207,12.0915,12.111,72398.0
2022-11-22 12:30:00,12.41,12.42,12.39,12.39,49669.0,12.111,12.1207,12.0915,12.0915,49669.0
2022-11-22 12:35:00,12.39,12.41,12.39,12.4,40575.0,12.0915,12.111,12.0915,12.1012,40575.0
2022-11-22 12:40:00,12.4,12.4,12.33,12.37,106022.0,12.1012,12.1012,12.0329,12.0719,106022.0
2022-11-22 12:45:00,12.38,12.4,12.38,12.39,71468.0,12.0817,12.1012,12.0817,12.0915,71468.0
2022-11-22 12:50:00,12.38,12.38,12.34,12.37,48147.0,12.0817,12.0817,12.0427,12.0719,48147.0
2022-11-22 12:55:00,12.36,12.38,12.36,12.36,50366.0,12.0622,12.0817,12.0622,12.0622,50366.0
2022-11-22 13:00:00,12.36,12.4,12.34,12.38,96341.0,12.0622,12.1012,12.0427,12.0817,96341.0
2022-11-22 13:05:00,12.38,12.45,12.36,12.45,84791.0,12.0817,12.15,12.0622,12.15,84791.0
2022-11-22 13:10:00,12.45,12.47,12.44,12.47,95179.0,12.15,12.1695,12.1402,12.1695,95179.0
2022-11-22 13:15:00,12.47,12.51,12.47,12.5,281984.0,12.1695,12.2086,12.1695,12.1988,281984.0
2022-11-22 13:20:00,12.49,12.5,12.46,12.47,73602.0,12.189,12.1988,12.1598,12.1695,73602.0
2022-11-22 13:25:00,12.47,12.48,12.47,12.47,68121.0,12.1695,12.1793,12.1695,12.1695,68121.0
2022-11-22 13:30:00,12.47,12.49,12.46,12.48,82912.0,12.1695,12.189,12.1598,12.1793,82912.0
2022-11-22 13:35:00,12.48,12.48,12.44,12.45,51772.0,12.1793,12.1793,12.1402,12.15,51772.0
2022-11-22 13:40:00,12.46,12.46,12.43,12.44,37991.0,12.1598,12.1598,12.1305,12.1402,37991.0
2022-11-22 13:45:00,12.44,12.46,12.44,12.46,23887.0,12.1402,12.1598,12.1402,12.1598,23887.0
2022-11-22 13:50:00,12.46,12.47,12.46,12.47,45455.0,12.1598,12.1695,12.1598,12.1695,45455.0
2022-11-22 13:55:00,12.47,12.48,12.45,12.48,53417.0,12.1695,12.1793,12.15,12.1793,53417.0
2022-11-22 14:00:00,12.48,12.48,12.44,12.46,99347.0,12.1793,12.1793,12.1402,12.1598,99347.0
2022-11-22 14:05:00,12.46,12.46,12.41,12.42,60558.0,12.1598,12.1598,12.111,12.1207,60558.0
2022-11-22 14:10:00,12.43,12.45,12.43,12.44,68775.0,12.1305,12.15,12.1305,12.1402,68775.0
2022-11-22 14:15:00,12.44,12.45,12.44,12.45,50055.0,12.1402,12.15,12.1402,12.15,50055.0
2022-11-22 14:20:00,12.45,12.47,12.45,12.47,103403.0,12.15,12.1695,12.15,12.1695,103403.0
2022-11-22 14:25:00,12.48,12.48,12.46,12.46,44371.0,12.1793,12.1793,12.1598,12.1598,44371.0
2022-11-22 14:30:00,12.46,12.46,12.45,12.45,60651.0,12.1598,12.1598,12.15,12.15,60651.0
2022-11-22 14:35:00,12.45,12.51,12.45,12.51,128193.0,12.15,12.2086,12.15,12.2086,128193.0
2022-11-22 14:40:00,12.51,12.52,12.46,12.46,96742.0,12.2086,12.2183,12.1598,12.1598,96742.0
2022-11-22 14:45:00,12.46,12.5,12.46,12.5,50298.0,12.1598,12.1988,12.1598,12.1988,50298.0
2022-11-22 14:50:00,12.5,12.53,12.5,12.53,76107.0,12.1988,12.2281,12.1988,12.2281,76107.0
2022-11-22 14:55:00,12.54,12.54,12.52,12.52,54820.0,12.2378,12.2378,12.2183,12.2183,54820.0
2022-11-22 15:00:00,12.52,12.58,12.52,12.58,153449.0,12.2183,12.2769,12.2183,12.2769,153449.0
2022-11-22 15:05:00,12.57,12.58,12.56,12.57,164591.0,12.2671,12.2769,12.2574,12.2671,164591.0
2022-11-22 15:10:00,12.58,12.59,12.56,12.59,91767.0,12.2769,12.2866,12.2574,12.2866,91767.0
2022-11-22 15:15:00,12.6,12.6,12.58,12.58,58578.0,12.2964,12.2964,12.2769,12.2769,58578.0
2022-11-22 15:20:00,12.59,12.65,12.59,12.64,139992.0,12.2866,12.3452,12.2866,12.3354,139992.0
2022-11-22 15:25:00,12.65,12.68,12.64,12.67,142843.0,12.3452,12.3745,12.3354,12.3647,142843.0
2022-11-22 15:30:00,12.67,12.71,12.65,12.71,313154.0,12.3647,12.4037,12.3452,12.4037,313154.0
2022-11-22 15:35:00,12.71,12.74,12.71,12.73,190790.0,12.4037,12.433,12.4037,12.4233,190790.0
2022-11-22 15:40:00,12.72,12.78,12.72,12.77,389325.0,12.4135,12.4721,12.4135,12.4623,389325.0
2022-11-22 15:45:00,12.76,12.82,12.76,12.82,279673.0,12.4525,12.5111,12.4525,12.5111,279673.0
2022-11-22 15:50:00,12.83,12.89,12.77,12.88,335301.0,12.5209,12.5794,12.4623,12.5696,335301.0
2022-11-22 15:55:00,12.87,12.94,12.86,12.93,399014.0,12.5599,12.6282,12.5501,12.6184,399014.0
2022-11-23 09:30:00,12.9,13.19,12.85,13.19,1153645.0,12.5892,12.8722,12.5404,12.8722,1153645.0
2022-11-23 09:35:00,13.19,13.4,13.13,13.4,849801.0,12.8722,13.0771,12.8136,13.0771,849801.0
2022-11-23 09:40:00,13.4,13.44,13.27,13.36,548272.0,13.0771,13.1162,12.9502,13.0381,548272.0
2022-11-23 09:45:00,13.36,13.53,13.31,13.49,662041.0,13.0381,13.204,12.9893,13.1649,662041.0
2022-11-23 09:50:00,13.49,13.63,13.49,13.61,489218.0,13.1649,13.3016,13.1649,13.2821,489218.0
2022-11-23 09:55:00,13.62,13.62,13.52,13.54,433633.0,13.2918,13.2918,13.1942,13.2137,433633.0
2022-11-23 10:00:00,13.55,13.6,13.43,13.59,494893.0,13.2235,13.2723,13.1064,13.2625,494893.0
2022-11-23 10:05:00,13.59,13.71,13.56,13.66,452078.0,13.2625,13.3796,13.2333,13.3309,452078.0
2022-11-23 10:10:00,13.66,13.75,13.63,13.73,374167.0,13.3309,13.4187,13.3016,13.3992,374167.0
2022-11-23 10:15:00,13.74,13.74,13.64,13.68,552739.0,13.4089,13.4089,13.3113,13.3504,552739.0
2022-11-23 10:20:00,13.67,13.67,13.61,13.67,238379.0,13.3406,13.3406,13.2821,13.3406,238379.0
2022-11-23 10:25:00,13.68,13.7,13.59,13.62,243149.0,13.3504,13.3699,13.2625,13.2918,243149.0
2022-11-23 10:30:00,13.63,13.69,13.62,13.69,314033.0,13.3016,13.3601,13.2918,13.3601,314033.0
2022-11-23 10:35:00,13.69,13.71,13.62,13.63,155553.0,13.3601,13.3796,13.2918,13.3016,155553.0
2022-11-23 10:40:00,13.64,13.64,13.55,13.6,367756.0,13.3113,13.3113,13.2235,13.2723,367756.0
2022-11-23 10:45:00,13.6,13.6,13.55,13.59,207970.0,13.2723,13.2723,13.2235,13.2625,207970.0
2022-11-23 10:50:00,13.59,13.61,13.53,13.53,242550.0,13.2625,13.2821,13.204,13.204,242550.0
2022-11-23 10:55:00,13.53,13.6,13.53,13.6,157329.0,13.204,13.2723,13.204,13.2723,157329.0
2022-11-23 11:00:00,13.61,13.68,13.55,13.59,202058.0,13.2821,13.3504,13.2235,13.2625,202058.0
2022-11-23 11:05:00,13.6,13.62,13.56,13.58,72888.0,13.2723,13.2918,13.2333,13.2528,72888.0
2022-11-23 11:10:00,13.58,13.61,13.54,13.56,96200.0,13.2528,13.2821,13.2137,13.2333,96200.0
2022-11-23 11:15:00,13.56,13.56,13.42,13.44,213383.0,13.2333,13.2333,13.0966,13.1162,213383.0
2022-11-23 11:20:00,13.45,13.53,13.43,13.51,134790.0,13.1259,13.204,13.1064,13.1845,134790.0
2022-11-23 11:25:00,13.52,13.52,13.39,13.46,140202.0,13.1942,13.1942,13.0674,13.1357,140202.0
2022-11-23 11:30:00,13.46,13.47,13.4,13.44,88891.0,13.1357,13.1454,13.0771,13.1162,88891.0
2022-11-23 11:35:00,13.45,13.51,13.45,13.51,116288.0,13.1259,13.1845,13.1259,13.1845,116288.0
2022-11-23 11:40:00,13.51,13.52,13.49,13.5,84891.0,13.1845,13.1942,13.1649,13.1747,84891.0
2022-11-23 11:45:00,13.5,13.5,13.32,13.32,200337.0,13.1747,13.1747,12.999,12.999,200337.0
2022-11-23 11:50:00,13.33,13.4,13.23,13.24,193109.0,13.0088,13.0771,12.9112,12.921,193109.0
2022-11-23 11:55:00,13.23,13.25,13.13,13.2,210342.0,12.9112,12.9307,12.8136,12.8819,210342.0
2022-11-23 12:00:00,13.2,13.25,13.18,13.24,153081.0,12.8819,12.9307,12.8624,12.921,153081.0
2022-11-23 12:05:00,13.24,13.29,13.24,13.27,69999.0,12.921,12.9698,12.921,12.9502,69999.0
2022-11-23 12:10:00,13.27,13.27,13.19,13.24,63595.0,12.9502,12.9502,12.8722,12.921,63595.0
2022-11-23 12:15:00,13.24,13.29,13.24,13.27,93079.0,12.921,12.9698,12.921,12.9502,93079.0
2022-11-23 12:20:00,13.26,13.3,13.25,13.28,76914.0,12.9405,12.9795,12.9307,12.96,76914.0
2022-11-23 12:25:00,13.29,13.32,13.25,13.26,66690.0,12.9698,12.999,12.9307,12.9405,66690.0
2022-11-23 12:30:00,13.28,13.29,13.24,13.28,28974.0,12.96,12.9698,12.921,12.96,28974.0
2022-11-23 12:35:00,13.28,13.29,13.25,13.28,52851.0,12.96,12.9698,12.9307,12.96,52851.0
2022-11-23 12:40:00,13.27,13.27,13.19,13.22,50390.0,12.9502,12.9502,12.8722,12.9015,50390.0
2022-11-23 12:45:00,13.22,13.25,13.21,13.25,56074.0,12.9015,12.9307,12.8917,12.9307,56074.0
2022-11-23 12:50:00,13.24,13.24,13.1,13.12,114247.0,12.921,12.921,12.7843,12.8039,114247.0
2022-11-23 12:55:00,13.11,13.11,12.99,13.06,166317.0,12.7941,12.7941,12.677,12.7453,166317.0
2022-11-23 13:00:00,13.06,13.1,13.04,13.1,96569.0,12.7453,12.7843,12.7258,12.7843,96569.0
2022-11-23 13:05:00,13.09,13.09,13.06,13.08,55769.0,12.7746,12.7746,12.7453,12.7648,55769.0
2022-11-23 13:10:00,13.08,13.08,13.04,13.04,83152.0,12.7648,12.7648,12.7258,12.7258,83152.0
2022-11-23 13:15:00,13.04,13.08,13.04,13.08,144842.0,12.7258,12.7648,12.7258,12.7648,144842.0
2022-11-23 13:20:00,13.08,13.13,13.08,13.12,120263.0,12.7648,12.8136,12.7648,12.8039,120263.0
2022-11-23 13:25:00,13.13,13.2,13.13,13.2,89004.0,12.8136,12.8819,12.8136,12.8819,89004.0
2022-11-23 13:30:00,13.21,13.23,13.2,13.22,47469.0,12.8917,12.9112,12.8819,12.9015,47469.0
2022-11-23 13:35:00,13.23,13.25,13.2,13.23,80105.0,12.9112,12.9307,12.8819,12.9112,80105.0
2022-11-23 13:40:00,13.22,13.23,13.21,13.23,23968.0,12.9015,12.9112,12.8917,12.9112,23968.0
2022-11-23 13:45:00,13.23,13.23,13.2,13.2,32382.0,12.9112,12.9112,12.8819,12.8819,32382.0
2022-11-23 13:50:00,13.19,13.19,13.15,13.16,61781.0,12.8722,12.8722,12.8331,12.8429,61781.0
2022-11-23 13:55:00,13.15,13.17,13.15,13.17,44325.0,12.8331,12.8527,12.8331,12.8527,44325.0
2022-11-23 14:00:00,13.18,13.52,13.08,13.49,597112.0,12.8624,13.1942,12.7648,13.1649,597112.0
2022-11-23 14:05:00,13.49,13.49,13.27,13.33,650493.0,13.1649,13.1649,12.9502,13.0088,650493.0
2022-11-23 14:10:00,13.33,13.34,13.19,13.31,388075.0,13.0088,13.0186,12.8722,12.9893,388075.0
2022-11-23 14:15:00,13.31,13.36,13.26,13.28,247993.0,12.9893,13.0381,12.9405,12.96,247993.0
2022-11-23 14:20:00,13.28,13.35,13.26,13.34,160291.0,12.96,13.0283,12.9405,13.0186,160291.0
2022-11-23 14:25:00,13.34,13.42,13.32,13.32,349885.0,13.0186,13.0966,12.999,12.999,349885.0
2022-11-23 14:30:00,13.32,13.32,13.25,13.27,191219.0,12.999,12.999,12.9307,12.9502,191219.0
2022-11-23 14:35:00,13.27,13.27,13.19,13.2,255544.0,12.9502,12.9502,12.8722,12.8819,255544.0
2022-11-23 14:40:00,13.22,13.29,13.22,13.28,88652.0,12.9015,12.9698,12.9015,12.96,88652.0
2022-11-23 14:45:00,13.27,13.36,13.26,13.34,156715.0,12.9502,13.0381,12.9405,13.0186,156715.0
2022-11-23 14:50:00,13.33,13.37,13.29,13.29,223034.0,13.0088,13.0478,12.9698,12.9698,223034.0
2022-11-23 14:55:00,13.29,13.32,13.26,13.29,108556.0,12.9698,12.999,12.9405,12.9698,108556.0
2022-11-23 15:00:00,13.28,13.29,13.22,13.29,107854.0,12.96,12.9698,12.9015,12.9698,107854.0
2022-11-23 15:05:00,13.29,13.35,13.29,13.32,77698.0,12.9698,13.0283,12.9698,12.999,77698.0
2022-11-23 15:10:00,13.32,13.36,13.29,13.35,158627.0,12.999,13.0381,12.9698,13.0283,158627.0
2022-11-23 15:15:00,13.35,13.42,13.34,13.41,165784.0,13.0283,13.0966,13.0186,13.0869,165784.0
2022-11-23 15:20:00,13.4,13.4,13.3,13.36,110045.0,13.0771,13.0771,12.9795,13.0381,110045.0
2022-11-23 15:25:00,13.36,13.38,13.35,13.35,64972.0,13.0381,13.0576,13.0283,13.0283,64972.0
2022-11-23 15:30:00,13.35,13.35,13.3,13.3,53152.0,13.0283,13.0283,12.9795,12.9795,53152.0
2022-11-23 15:35:00,13.29,13.32,13.28,13.32,72790.0,12.9698,12.999,12.96,12.999,72790.0
2022-11-23 15:40:00,13.32,13.32,13.29,13.29,56280.0,12.999,12.999,12.9698,12.9698,56280.0
2022-11-23 15:45:00,13.29,13.29,13.23,13.25,203242.0,12.9698,12.9698,12.9112,12.9307,203242.0
2022-11-23 15:50:00,13.26,13.31,13.26,13.29,150034.0,12.9405,12.9893,12.9405,12.9698,150034.0
2022-11-23 15:55:00,13.28,13.33,13.26,13.33,346357.0,12.96,13.0088,12.9405,13.0088,346357.0
2022-11-25 09:30:00,13.17,13.22,12.92,12.92,2352418.0,12.8527,12.9015,12.6087,12.6087,2352418.0
2022-11-25 09:35:00,12.93,13.16,12.91,13.08,258229.0,12.6184,12.8429,12.5989,12.7648,258229.0
2022-11-25 09:40:00,13.07,13.09,12.98,13.0,267006.0,12.7551,12.7746,12.6672,12.6868,267006.0
2022-11-25 09:45:00,13.0,13.07,12.98,13.01,114351.0,12.6868,12.7551,12.6672,12.6965,114351.0
2022-11-25 09:50:00,13.01,13.09,13.01,13.04,87616.0,12.6965,12.7746,12.6965,12.7258,87616.0
2022-11-25 09:55:00,13.03,13.2,13.03,13.13,183327.0,12.716,12.8819,12.716,12.8136,183327.0
2022-11-25 10:00:00,13.14,13.21,13.1,13.19,183352.0,12.8234,12.8917,12.7843,12.8722,183352.0
2022-11-25 10:05:00,13.19,13.2,13.15,13.2,117336.0,12.8722,12.8819,12.8331,12.8819,117336.0
2022-11-25 10:10:00,13.18,13.21,13.15,13.2,87511.0,12.8624,12.8917,12.8331,12.8819,87511.0
2022-11-25 10:15:00,13.21,13.26,13.14,13.15,179944.0,12.8917,12.9405,12.8234,12.8331,179944.0
2022-11-25 10:20:00,13.15,13.2,13.13,13.17,111438.0,12.8331,12.8819,12.8136,12.8527,111438.0
2022-11-25 10:25:00,13.16,13.18,13.1,13.11,122090.0,12.8429,12.8624,12.7843,12.7941,122090.0
2022-11-25 10:30:00,13.11,13.14,13.09,13.13,63026.0,12.7941,12.8234,12.7746,12.8136,63026.0
2022-11-25 10:35:00,13.12,13.13,13.03,13.04,80852.0,12.8039,12.8136,12.716,12.7258,80852.0
2022-11-25 10:40:00,13.04,13.13,13.04,13.13,66604.0,12.7258,12.8136,12.7258,12.8136,66604.0
2022-11-25 10:45:00,13.13,13.16,13.1,13.16,130966.0,12.8136,12.8429,12.7843,12.8429,130966.0
2022-11-25 10:50:00,13.15,13.16,13.1,13.11,71958.0,12.8331,12.8429,12.7843,12.7941,71958.0
2022-11-25 10:55:00,13.12,13.12,13.09,13.12,63594.0,12.8039,12.8039,12.7746,12.8039,63594.0
2022-11-25 11:00:00,13.13,13.22,13.11,13.19,89338.0,12.8136,12.9015,12.7941,12.8722,89338.0
2022-11-25 11:05:00,13.18,13.21,13.15,13.17,29571.0,12.8624,12.8917,12.8331,12.8527,29571.0
2022-11-25 11:10:00,13.16,13.16,13.1,13.11,119101.0,12.8429,12.8429,12.7843,12.7941,119101.0
2022-11-25 11:15:00,13.1,13.15,13.09,13.15,67053.0,12.7843,12.8331,12.7746,12.8331,67053.0
2022-11-25 11:20:00,13.15,13.15,13.12,13.13,48461.0,12.8331,12.8331,12.8039,12.8136,48461.0
2022-11-25 11:25:00,13.12,13.12,13.07,13.08,84340.0,12.8039,12.8039,12.7551,12.7648,84340.0
2022-11-25 11:30:00,13.1,13.1,13.02,13.06,108223.0,12.7843,12.7843,12.7063,12.7453,108223.0
2022-11-25 11:35:00,13.07,13.1,13.06,13.06,63611.0,12.7551,12.7843,12.7453,12.7453,63611.0
2022-11-25 11:40:00,13.06,13.08,13.03,13.08,57580.0,12.7453,12.7648,12.716,12.7648,57580.0
2022-11-25 11:45:00,13.09,13.1,13.07,13.07,30070.0,12.7746,12.7843,12.7551,12.7551,30070.0
2022-11-25 11:50:00,13.08,13.09,13.06,13.08,40342.0,12.7648,12.7746,12.7453,12.7648,40342.0
2022-11-25 11:55:00,13.07,13.09,13.06,13.07,59220.0,12.7551,12.7746,12.7453,12.7551,59220.0
2022-11-25 12:00:00,13.07,13.07,13.04,13.04,35990.0,12.7551,12.7551,12.7258,12.7258,35990.0
2022-11-25 12:05:00,13.03,13.04,12.98,13.01,130198.0,12.716,12.7258,12.6672,12.6965,130198.0
2022-11-25 12:10:00,13.02,13.04,13.0,13.04,37815.0,12.7063,12.7258,12.6868,12.7258,37815.0
2022-11-25 12:15:00,13.04,13.04,12.99,13.0,73060.0,12.7258,12.7258,12.677,12.6868,73060.0
2022-11-25 12:20:00,13.0,13.01,12.98,12.99,15410.0,12.6868,12.6965,12.6672,12.677,15410.0
2022-11-25 12:25:00,13.0,13.04,13.0,13.04,85562.0,12.6868,12.7258,12.6868,12.7258,85562.0
2022-11-25 12:30:00,13.04,13.04,12.97,12.98,125813.0,12.7258,12.7258,12.6575,12.6672,125813.0
2022-11-25 12:35:00,12.97,12.97,12.95,12.96,142292.0,12.6575,12.6575,12.638,12.6477,142292.0
2022-11-25 12:40:00,12.97,13.02,12.97,13.02,49487.0,12.6575,12.7063,12.6575,12.7063,49487.0
2022-11-25 12:45:00,13.03,13.03,12.97,12.98,81808.0,12.716,12.716,12.6575,12.6672,81808.0
2022-11-25 12:50:00,13.0,13.02,12.95,12.96,157023.0,12.6868,12.7063,12.638,12.6477,157023.0
2022-11-25 12:55:00,12.95,12.95,12.83,12.83,433027.0,12.638,12.638,12.5209,12.5209,433027.0
2022-11-28 09:30:00,12.33,12.39,12.23,12.29,2880369.0,12.0329,12.0915,11.9353,11.9939,2880369.0
2022-11-28 09:35:00,12.28,12.38,12.27,12.35,317440.0,11.9841,12.0817,11.9743,12.0524,317440.0
2022-11-28 09:40:00,12.36,12.6,12.33,12.6,515133.0,12.0622,12.2964,12.0329,12.2964,515133.0
2022-11-28 09:45:00,12.61,12.75,12.48,12.52,593533.0,12.3062,12.4428,12.1793,12.2183,593533.0
2022-11-28 09:50:00,12.52,12.53,12.42,12.47,338471.0,12.2183,12.2281,12.1207,12.1695,338471.0
2022-11-28 09:55:00,12.46,12.56,12.43,12.55,197263.0,12.1598,12.2574,12.1305,12.2476,197263.0
2022-11-28 10:00:00,12.54,12.61,12.5,12.6,205806.0,12.2378,12.3062,12.1988,12.2964,205806.0
2022-11-28 10:05:00,12.61,12.62,12.51,12.57,118813.0,12.3062,12.3159,12.2086,12.2671,118813.0
2022-11-28 10:10:00,12.57,12.59,12.46,12.56,113019.0,12.2671,12.2866,12.1598,12.2574,113019.0
2022-11-28 10:15:00,12.55,12.55,12.48,12.49,80288.0,12.2476,12.2476,12.1793,12.189,80288.0
2022-11-28 10:20:00,12.48,12.51,12.3,12.34,390886.0,12.1793,12.2086,12.0036,12.0427,390886.0
2022-11-28 10:25:00,12.34,12.35,12.23,12.32,287238.0,12.0427,12.0524,11.9353,12.0231,287238.0
2022-11-28 10:30:00,12.32,12.39,12.31,12.32,250041.0,12.0231,12.0915,12.0134,12.0231,250041.0
2022-11-28 10:35:00,12.32,12.39,12.32,12.34,67166.0,12.0231,12.0915,12.0231,12.0427,67166.0
2022-11-28 10:40:00,12.33,12.38,12.32,12.38,54905.0,12.0329,12.0817,12.0231,12.0817,54905.0
2022-11-28 10:45:00,12.36,12.4,12.33,12.37,107809.0,12.0622,12.1012,12.0329,12.0719,107809.0
2022-11-28 10:50:00,12.37,12.38,12.25,12.29,102041.0,12.0719,12.0817,11.9548,11.9939,102041.0
2022-11-28 10:55:00,12.3,12.36,12.25,12.26,84810.0,12.0036,12.0622,11.9548,11.9646,84810.0
2022-11-28 11:00:00,12.26,12.32,12.26,12.31,69760.0,11.9646,12.0231,11.9646,12.0134,69760.0
2022-11-28 11:05:00,12.3,12.32,12.22,12.28,139065.0,12.0036,12.0231,11.9255,11.9841,139065.0
2022-11-28 11:10:00,12.27,12.35,12.25,12.35,219760.0,11.9743,12.0524,11.9548,12.0524,219760.0
2022-11-28 11:15:00,12.34,12.38,12.32,12.32,141023.0,12.0427,12.0817,12.0231,12.0231,141023.0
2022-11-28 11:20:00,12.32,12.32,12.28,12.31,117039.0,12.0231,12.0231,11.9841,12.0134,117039.0
2022-11-28 11:25:00,12.3,12.32,12.27,12.29,76817.0,12.0036,12.0231,11.9743,11.9939,76817.0
2022-11-28 11:30:00,12.29,12.29,12.24,12.26,81730.0,11.9939,11.9939,11.9451,11.9646,81730.0
2022-11-28 11:35:00,12.25,12.34,12.25,12.31,62399.0,11.9548,12.0427,11.9548,12.0134,62399.0
2022-11-28 11:40:00,12.3,12.32,12.27,12.29,37331.0,12.0036,12.0231,11.9743,11.9939,37331.0
2022-11-28 11:45:00,12.29,12.36,12.29,12.35,135596.0,11.9939,12.0622,11.9939,12.0524,135596.0
2022-11-28 11:50:00,12.35,12.38,12.34,12.37,39090.0,12.0524,12.0817,12.0427,12.0719,39090.0
2022-11-28 11:55:00,12.38,12.39,12.36,12.37,74977.0,12.0817,12.0915,12.0622,12.0719,74977.0
2022-11-28 12:00:00,12.36,12.39,12.17,12.27,253977.0,12.0622,12.0915,11.8768,11.9743,253977.0
2022-11-28 12:05:00,12.28,12.41,12.22,12.22,179940.0,11.9841,12.111,11.9255,11.9255,179940.0
2022-11-28 12:10:00,12.22,12.24,12.2,12.22,164944.0,11.9255,11.9451,11.906,11.9255,164944.0
2022-11-28 12:15:00,12.22,12.32,12.22,12.32,120511.0,11.9255,12.0231,11.9255,12.0231,120511.0
2022-11-28 12:20:00,12.32,12.33,12.29,12.29,38906.0,12.0231,12.0329,11.9939,11.9939,38906.0
2022-11-28 12:25:00,12.29,12.31,12.27,12.27,21562.0,11.9939,12.0134,11.9743,11.9743,21562.0
2022-11-28 12:30:00,12.27,12.32,12.27,12.29,35158.0,11.9743,12.0231,11.9743,11.9939,35158.0
2022-11-28 12:35:00,12.29,12.31,12.29,12.29,49667.0,11.9939,12.0134,11.9939,11.9939,49667.0
2022-11-28 12:40:00,12.3,12.3,12.27,12.28,37802.0,12.0036,12.0036,11.9743,11.9841,37802.0
2022-11-28 12:45:00,12.28,12.28,12.23,12.23,30357.0,11.9841,11.9841,11.9353,11.9353,30357.0
2022-11-28 12:50:00,12.23,12.23,12.13,12.14,114406.0,11.9353,11.9353,11.8377,11.8475,114406.0
2022-11-28 12:55:00,12.14,12.16,12.14,12.14,55398.0,11.8475,11.867,11.8475,11.8475,55398.0
2022-11-28 13:00:00,12.14,12.19,12.12,12.18,34390.0,11.8475,11.8963,11.828,11.8865,34390.0
2022-11-28 13:05:00,12.18,12.2,12.16,12.16,20097.0,11.8865,11.906,11.867,11.867,20097.0
2022-11-28 13:10:00,12.16,12.19,12.13,12.18,62732.0,11.867,11.8963,11.8377,11.8865,62732.0
2022-11-28 13:15:00,12.18,12.2,12.17,12.2,49623.0,11.8865,11.906,11.8768,11.906,49623.0
2022-11-28 13:20:00,12.2,12.24,12.19,12.24,63427.0,11.906,11.9451,11.8963,11.9451,63427.0
2022-11-28 13:25:00,12.23,12.24,12.2,12.22,71532.0,11.9353,11.9451,11.906,11.9255,71532.0
2022-11-28 13:30:00,12.21,12.21,12.17,12.17,66968.0,11.9158,11.9158,11.8768,11.8768,66968.0
2022-11-28 13:35:00,12.17,12.19,12.16,12.19,27209.0,11.8768,11.8963,11.867,11.8963,27209.0
2022-11-28 13:40:00,12.19,12.2,12.13,12.13,150984.0,11.8963,11.906,11.8377,11.8377,150984.0
2022-11-28 13:45:00,12.13,12.14,12.1,12.13,213536.0,11.8377,11.8475,11.8084,11.8377,213536.0
2022-11-28 13:50:00,12.13,12.13,12.06,12.07,187923.0,11.8377,11.8377,11.7694,11.7792,187923.0
2022-11-28 13:55:00,12.08,12.08,12.0,12.02,159281.0,11.7889,11.7889,11.7109,11.7304,159281.0
2022-11-28 14:00:00,12.01,12.01,11.94,11.95,155453.0,11.7206,11.7206,11.6523,11.6621,155453.0
2022-11-28 14:05:00,11.96,11.96,11.9,11.91,85436.0,11.6718,11.6718,11.6133,11.623,85436.0
2022-11-28 14:10:00,11.91,11.92,11.87,11.87,224064.0,11.623,11.6328,11.584,11.584,224064.0
2022-11-28 14:15:00,11.87,11.89,11.85,11.88,46969.0,11.584,11.6035,11.5645,11.5937,46969.0
2022-11-28 14:20:00,11.88,11.88,11.84,11.85,94777.0,11.5937,11.5937,11.5547,11.5645,94777.0
2022-11-28 14:25:00,11.84,11.85,11.79,11.79,133207.0,11.5547,11.5645,11.5059,11.5059,133207.0
2022-11-28 14:30:00,11.79,11.85,11.76,11.85,218091.0,11.5059,11.5645,11.4766,11.5645,218091.0
2022-11-28 14:35:00,11.84,11.86,11.82,11.83,115346.0,11.5547,11.5742,11.5352,11.5449,115346.0
2022-11-28 14:40:00,11.82,11.85,11.81,11.84,120067.0,11.5352,11.5645,11.5254,11.5547,120067.0
2022-11-28 14:45:00,11.84,11.85,11.83,11.85,83512.0,11.5547,11.5645,11.5449,11.5645,83512.0
2022-11-28 14:50:00,11.85,11.89,11.85,11.88,41431.0,11.5645,11.6035,11.5645,11.5937,41431.0
2022-11-28 14:55:00,11.87,11.88,11.84,11.84,21608.0,11.584,11.5937,11.5547,11.5547,21608.0
2022-11-28 15:00:00,11.85,11.88,11.84,11.85,31565.0,11.5645,11.5937,11.5547,11.5645,31565.0
2022-11-28 15:05:00,11.84,11.84,11.77,11.77,54191.0,11.5547,11.5547,11.4864,11.4864,54191.0
2022-11-28 15:10:00,11.77,11.77,11.69,11.69,111935.0,11.4864,11.4864,11.4083,11.4083,111935.0
2022-11-28 15:15:00,11.69,11.69,11.65,11.69,113910.0,11.4083,11.4083,11.3693,11.4083,113910.0
2022-11-28 15:20:00,11.69,11.71,11.65,11.65,86559.0,11.4083,11.4278,11.3693,11.3693,86559.0
2022-11-28 15:25:00,11.65,11.65,11.62,11.65,59825.0,11.3693,11.3693,11.34,11.3693,59825.0
2022-11-28 15:30:00,11.66,11.66,11.61,11.61,56308.0,11.379,11.379,11.3302,11.3302,56308.0
2022-11-28 15:35:00,11.62,11.65,11.61,11.62,55276.0,11.34,11.3693,11.3302,11.34,55276.0
2022-11-28 15:40:00,11.62,11.73,11.62,11.73,123921.0,11.34,11.4474,11.34,11.4474,123921.0
2022-11-28 15:45:00,11.73,11.73,11.68,11.68,140449.0,11.4474,11.4474,11.3986,11.3986,140449.0
2022-11-28 15:50:00,11.68,11.85,11.68,11.85,189702.0,11.3986,11.5645,11.3986,11.5645,189702.0
2022-11-28 15:55:00,11.84,11.85,11.78,11.83,210539.0,11.5547,11.5645,11.4962,11.5449,210539.0
2022-11-29 09:30:00,11.96,12.06,11.82,12.05,808848.0,11.6718,11.7694,11.5352,11.7596,808848.0
2022-11-29 09:35:00,12.04,12.04,11.88,11.92,342931.0,11.7499,11.7499,11.5937,11.6328,342931.0
2022-11-29 09:40:00,11.92,11.99,11.82,11.84,279805.0,11.6328,11.7011,11.5352,11.5547,279805.0
2022-11-29 09:45:00,11.84,11.97,11.8,11.94,220690.0,11.5547,11.6816,11.5157,11.6523,220690.0
2022-11-29 09:50:00,11.93,11.98,11.91,11.94,112564.0,11.6425,11.6913,11.623,11.6523,112564.0
2022-11-29 09:55:00,11.94,11.98,11.87,11.97,117565.0,11.6523,11.6913,11.584,11.6816,117565.0
2022-11-29 10:00:00,11.97,12.1,11.96,12.04,194825.0,11.6816,11.8084,11.6718,11.7499,194825.0
2022-11-29 10:05:00,12.04,12.11,12.01,12.08,298067.0,11.7499,11.8182,11.7206,11.7889,298067.0
2022-11-29 10:10:00,12.09,12.1,11.9,11.92,235999.0,11.7987,11.8084,11.6133,11.6328,235999.0
2022-11-29 10:15:00,11.93,12.06,11.92,12.0,271138.0,11.6425,11.7694,11.6328,11.7109,271138.0
2022-11-29 10:20:00,12.01,12.06,12.0,12.03,109711.0,11.7206,11.7694,11.7109,11.7401,109711.0
2022-11-29 10:25:00,12.04,12.11,12.02,12.1,154756.0,11.7499,11.8182,11.7304,11.8084,154756.0
2022-11-29 10:30:00,12.11,12.14,12.06,12.07,121030.0,11.8182,11.8475,11.7694,11.7792,121030.0
2022-11-29 10:35:00,12.07,12.13,12.05,12.13,113992.0,11.7792,11.8377,11.7596,11.8377,113992.0
2022-11-29 10:40:00,12.13,12.18,12.09,12.11,100770.0,11.8377,11.8865,11.7987,11.8182,100770.0
2022-11-29 10:45:00,12.12,12.15,12.1,12.13,57731.0,11.828,11.8572,11.8084,11.8377,57731.0
2022-11-29 10:50:00,12.13,12.15,12.02,12.03,162505.0,11.8377,11.8572,11.7304,11.7401,162505.0
2022-11-29 10:55:00,12.02,12.08,12.02,12.02,65047.0,11.7304,11.7889,11.7304,11.7304,65047.0
2022-11-29 11:00:00,12.03,12.03,11.78,11.79,595632.0,11.7401,11.7401,11.4962,11.5059,595632.0
2022-11-29 11:05:00,11.79,11.81,11.65,11.65,305493.0,11.5059,11.5254,11.3693,11.3693,305493.0
2022-11-29 11:10:00,11.65,11.7,11.63,11.68,175932.0,11.3693,11.4181,11.3498,11.3986,175932.0
2022-11-29 11:15:00,11.69,11.69,11.54,11.54,220144.0,11.4083,11.4083,11.2619,11.2619,220144.0
2022-11-29 11:20:00,11.54,11.56,11.5,11.54,148988.0,11.2619,11.2815,11.2229,11.2619,148988.0
2022-11-29 11:25:00,11.53,11.58,11.52,11.55,96100.0,11.2522,11.301,11.2424,11.2717,96100.0
2022-11-29 11:30:00,11.53,11.61,11.51,11.6,103558.0,11.2522,11.3302,11.2327,11.3205,103558.0
2022-11-29 11:35:00,11.6,11.62,11.57,11.61,81068.0,11.3205,11.34,11.2912,11.3302,81068.0
2022-11-29 11:40:00,11.62,11.65,11.59,11.64,74654.0,11.34,11.3693,11.3107,11.3595,74654.0
2022-11-29 11:45:00,11.64,11.65,11.63,11.65,104141.0,11.3595,11.3693,11.3498,11.3693,104141.0
2022-11-29 11:50:00,11.65,11.7,11.6,11.69,56889.0,11.3693,11.4181,11.3205,11.4083,56889.0
2022-11-29 11:55:00,11.7,11.74,11.7,11.73,70882.0,11.4181,11.4571,11.4181,11.4474,70882.0
2022-11-29 12:00:00,11.73,11.73,11.7,11.71,54896.0,11.4474,11.4474,11.4181,11.4278,54896.0
2022-11-29 12:05:00,11.71,11.76,11.71,11.73,40889.0,11.4278,11.4766,11.4278,11.4474,40889.0
2022-11-29 12:10:00,11.73,11.76,11.7,11.76,59991.0,11.4474,11.4766,11.4181,11.4766,59991.0
2022-11-29 12:15:00,11.76,11.81,11.72,11.81,79577.0,11.4766,11.5254,11.4376,11.5254,79577.0
2022-11-29 12:20:00,11.81,11.81,11.75,11.75,117464.0,11.5254,11.5254,11.4669,11.4669,117464.0
2022-11-29 12:25:00,11.74,11.77,11.72,11.74,30546.0,11.4571,11.4864,11.4376,11.4571,30546.0
2022-11-29 12:30:00,11.74,11.78,11.73,11.78,132896.0,11.4571,11.4962,11.4474,11.4962,132896.0
2022-11-29 12:35:00,11.78,11.89,11.76,11.86,170918.0,11.4962,11.6035,11.4766,11.5742,170918.0
2022-11-29 12:40:00,11.86,11.88,11.86,11.86,66791.0,11.5742,11.5937,11.5742,11.5742,66791.0
2022-11-29 12:45:00,11.86,11.88,11.8,11.83,77045.0,11.5742,11.5937,11.5157,11.5449,77045.0
2022-11-29 12:50:00,11.84,11.87,11.81,11.81,56139.0,11.5547,11.584,11.5254,11.5254,56139.0
2022-11-29 12:55:00,11.82,11.87,11.82,11.84,66842.0,11.5352,11.584,11.5352,11.5547,66842.0
2022-11-29 13:00:00,11.84,11.84,11.78,11.79,36792.0,11.5547,11.5547,11.4962,11.5059,36792.0
2022-11-29 13:05:00,11.79,11.82,11.79,11.81,27327.0,11.5059,11.5352,11.5059,11.5254,27327.0
2022-11-29 13:10:00,11.82,11.87,11.82,11.87,28568.0,11.5352,11.584,11.5352,11.584,28568.0
2022-11-29 13:15:00,11.86,11.87,11.72,11.76,124197.0,11.5742,11.584,11.4376,11.4766,124197.0
2022-11-29 13:20:00,11.75,11.75,11.72,11.72,37972.0,11.4669,11.4669,11.4376,11.4376,37972.0
2022-11-29 13:25:00,11.71,11.71,11.65,11.65,66498.0,11.4278,11.4278,11.3693,11.3693,66498.0
2022-11-29 13:30:00,11.64,11.67,11.64,11.66,52665.0,11.3595,11.3888,11.3595,11.379,52665.0
2022-11-29 13:35:00,11.67,11.69,11.66,11.68,48252.0,11.3888,11.4083,11.379,11.3986,48252.0
2022-11-29 13:40:00,11.68,11.71,11.68,11.71,61373.0,11.3986,11.4278,11.3986,11.4278,61373.0
2022-11-29 13:45:00,11.71,11.76,11.71,11.73,90567.0,11.4278,11.4766,11.4278,11.4474,90567.0
2022-11-29 13:50:00,11.73,11.78,11.72,11.78,59436.0,11.4474,11.4962,11.4376,11.4962,59436.0
2022-11-29 13:55:00,11.79,11.82,11.77,11.82,57555.0,11.5059,11.5352,11.4864,11.5352,57555.0
2022-11-29 14:00:00,11.82,11.92,11.82,11.9,180482.0,11.5352,11.6328,11.5352,11.6133,180482.0
2022-11-29 14:05:00,11.89,11.89,11.85,11.87,60654.0,11.6035,11.6035,11.5645,11.584,60654.0
2022-11-29 14:10:00,11.87,11.87,11.83,11.83,28480.0,11.584,11.584,11.5449,11.5449,28480.0
2022-11-29 14:15:00,11.83,11.84,11.83,11.83,45688.0,11.5449,11.5547,11.5449,11.5449,45688.0
2022-11-29 14:20:00,11.83,11.83,11.75,11.75,81210.0,11.5449,11.5449,11.4669,11.4669,81210.0
2022-11-29 14:25:00,11.76,11.76,11.73,11.75,25444.0,11.4766,11.4766,11.4474,11.4669,25444.0
2022-11-29 14:30:00,11.74,11.75,11.71,11.73,60449.0,11.4571,11.4669,11.4278,11.4474,60449.0
2022-11-29 14:35:00,11.73,11.74,11.7,11.73,28299.0,11.4474,11.4571,11.4181,11.4474,28299.0
2022-11-29 14:40:00,11.74,11.75,11.68,11.7,35078.0,11.4571,11.4669,11.3986,11.4181,35078.0
2022-11-29 14:45:00,11.7,11.7,11.68,11.68,61929.0,11.4181,11.4181,11.3986,11.3986,61929.0
2022-11-29 14:50:00,11.69,11.71,11.68,11.69,87365.0,11.4083,11.4278,11.3986,11.4083,87365.0
2022-11-29 14:55:00,11.7,11.75,11.7,11.75,58147.0,11.4181,11.4669,11.4181,11.4669,58147.0
2022-11-29 15:00:00,11.75,11.77,11.71,11.71,73022.0,11.4669,11.4864,11.4278,11.4278,73022.0
2022-11-29 15:05:00,11.71,11.79,11.71,11.78,50424.0,11.4278,11.5059,11.4278,11.4962,50424.0
2022-11-29 15:10:00,11.77,11.77,11.75,11.76,32690.0,11.4864,11.4864,11.4669,11.4766,32690.0
2022-11-29 15:15:00,11.76,11.78,11.75,11.76,67616.0,11.4766,11.4962,11.4669,11.4766,67616.0
2022-11-29 15:20:00,11.76,11.79,11.71,11.71,86370.0,11.4766,11.5059,11.4278,11.4278,86370.0
2022-11-29 15:25:00,11.71,11.75,11.7,11.74,51802.0,11.4278,11.4669,11.4181,11.4571,51802.0
2022-11-29 15:30:00,11.75,11.82,11.75,11.81,115514.0,11.4669,11.5352,11.4669,11.5254,115514.0
2022-11-29 15:35:00,11.81,11.82,11.77,11.79,98598.0,11.5254,11.5352,11.4864,11.5059,98598.0
2022-11-29 15:40:00,11.78,11.82,11.78,11.78,128457.0,11.4962,11.5352,11.4962,11.4962,128457.0
2022-11-29 15:45:00,11.77,11.78,11.72,11.76,106103.0,11.4864,11.4962,11.4376,11.4766,106103.0
2022-11-29 15:50:00,11.76,11.78,11.7,11.71,144064.0,11.4766,11.4962,11.4181,11.4278,144064.0
2022-11-29 15:55:00,11.71,11.76,11.71,11.73,146580.0,11.4278,11.4766,11.4278,11.4474,146580.0
2022-11-30 09:30:00,11.84,12.09,11.84,12.08,591013.0,11.5547,11.7987,11.5547,11.7889,591013.0
2022-11-30 09:35:00,12.07,12.08,11.93,11.95,329559.0,11.7792,11.7889,11.6425,11.6621,329559.0
2022-11-30 09:40:00,11.96,11.97,11.81,11.9,379431.0,11.6718,11.6816,11.5254,11.6133,379431.0
2022-11-30 09:45:00,11.9,11.91,11.68,11.69,387110.0,11.6133,11.623,11.3986,11.4083,387110.0
2022-11-30 09:50:00,11.69,11.73,11.57,11.62,341385.0,11.4083,11.4474,11.2912,11.34,341385.0
2022-11-30 09:55:00,11.62,11.71,11.62,11.67,142281.0,11.34,11.4278,11.34,11.3888,142281.0
2022-11-30 10:00:00,11.68,11.7,11.53,11.64,224542.0,11.3986,11.4181,11.2522,11.3595,224542.0
2022-11-30 10:05:00,11.64,11.76,11.62,11.75,155206.0,11.3595,11.4766,11.34,11.4669,155206.0
2022-11-30 10:10:00,11.74,11.76,11.67,11.7,79418.0,11.4571,11.4766,11.3888,11.4181,79418.0
2022-11-30 10:15:00,11.71,11.72,11.64,11.71,68356.0,11.4278,11.4376,11.3595,11.4278,68356.0
2022-11-30 10:20:00,11.71,11.79,11.68,11.76,96695.0,11.4278,11.5059,11.3986,11.4766,96695.0
2022-11-30 10:25:00,11.76,11.78,11.69,11.76,200189.0,11.4766,11.4962,11.4083,11.4766,200189.0
2022-11-30 10:30:00,11.77,11.8,11.69,11.71,111132.0,11.4864,11.5157,11.4083,11.4278,111132.0
2022-11-30 10:35:00,11.71,11.75,11.7,11.73,93715.0,11.4278,11.4669,11.4181,11.4474,93715.0
2022-11-30 10:40:00,11.74,11.8,11.74,11.77,52759.0,11.4571,11.5157,11.4571,11.4864,52759.0
2022-11-30 10:45:00,11.76,11.76,11.66,11.69,86514.0,11.4766,11.4766,11.379,11.4083,86514.0
2022-11-30 10:50:00,11.69,11.7,11.66,11.66,137233.0,11.4083,11.4181,11.379,11.379,137233.0
2022-11-30 10:55:00,11.67,11.72,11.67,11.7,66587.0,11.3888,11.4376,11.3888,11.4181,66587.0
2022-11-30 11:00:00,11.72,11.74,11.63,11.67,103720.0,11.4376,11.4571,11.3498,11.3888,103720.0
2022-11-30 11:05:00,11.65,11.79,11.65,11.79,233604.0,11.3693,11.5059,11.3693,11.5059,233604.0
2022-11-30 11:10:00,11.78,11.81,11.76,11.8,109995.0,11.4962,11.5254,11.4766,11.5157,109995.0
2022-11-30 11:15:00,11.79,11.83,11.75,11.8,58059.0,11.5059,11.5449,11.4669,11.5157,58059.0
2022-11-30 11:20:00,11.79,11.82,11.78,11.8,93046.0,11.5059,11.5352,11.4962,11.5157,93046.0
2022-11-30 11:25:00,11.8,11.85,11.79,11.81,85310.0,11.5157,11.5645,11.5059,11.5254,85310.0
2022-11-30 11:30:00,11.81,11.85,11.76,11.84,105186.0,11.5254,11.5645,11.4766,11.5547,105186.0
2022-11-30 11:35:00,11.85,11.93,11.85,11.93,57676.0,11.5645,11.6425,11.5645,11.6425,57676.0
2022-11-30 11:40:00,11.92,11.94,11.9,11.9,81538.0,11.6328,11.6523,11.6133,11.6133,81538.0
2022-11-30 11:45:00,11.89,11.92,11.88,11.9,32735.0,11.6035,11.6328,11.5937,11.6133,32735.0
2022-11-30 11:50:00,11.9,11.92,11.87,11.87,30861.0,11.6133,11.6328,11.584,11.584,30861.0
2022-11-30 11:55:00,11.87,11.87,11.83,11.83,36145.0,11.584,11.584,11.5449,11.5449,36145.0
2022-11-30 12:00:00,11.83,11.86,11.81,11.84,53287.0,11.5449,11.5742,11.5254,11.5547,53287.0
2022-11-30 12:05:00,11.86,11.86,11.79,11.8,31693.0,11.5742,11.5742,11.5059,11.5157,31693.0
2022-11-30 12:10:00,11.81,11.82,11.78,11.78,34820.0,11.5254,11.5352,11.4962,11.4962,34820.0
2022-11-30 12:15:00,11.77,11.77,11.66,11.66,107206.0,11.4864,11.4864,11.379,11.379,107206.0
2022-11-30 12:20:00,11.66,11.68,11.6,11.67,119965.0,11.379,11.3986,11.3205,11.3888,119965.0
2022-11-30 12:25:00,11.67,11.68,11.65,11.67,25509.0,11.3888,11.3986,11.3693,11.3888,25509.0
2022-11-30 12:30:00,11.66,11.69,11.66,11.68,44603.0,11.379,11.4083,11.379,11.3986,44603.0
2022-11-30 12:35:00,11.69,11.69,11.63,11.64,24800.0,11.4083,11.4083,11.3498,11.3595,24800.0
2022-11-30 12:40:00,11.65,11.71,11.63,11.69,26916.0,11.3693,11.4278,11.3498,11.4083,26916.0
2022-11-30 12:45:00,11.69,11.71,11.69,11.71,146299.0,11.4083,11.4278,11.4083,11.4278,146299.0
2022-11-30 12:50:00,11.72,11.77,11.72,11.76,48114.0,11.4376,11.4864,11.4376,11.4766,48114.0
2022-11-30 12:55:00,11.76,11.77,11.74,11.76,22078.0,11.4766,11.4864,11.4571,11.4766,22078.0
2022-11-30 13:00:00,11.75,11.78,11.74,11.78,23863.0,11.4669,11.4962,11.4571,11.4962,23863.0
2022-11-30 13:05:00,11.78,11.83,11.78,11.83,55740.0,11.4962,11.5449,11.4962,11.5449,55740.0
2022-11-30 13:10:00,11.84,11.89,11.83,11.86,59059.0,11.5547,11.6035,11.5449,11.5742,59059.0
2022-11-30 13:15:00,11.86,11.87,11.83,11.83,33540.0,11.5742,11.584,11.5449,11.5449,33540.0
2022-11-30 13:20:00,11.82,11.85,11.81,11.82,82991.0,11.5352,11.5645,11.5254,11.5352,82991.0
2022-11-30 13:25:00,11.83,11.86,11.82,11.85,37151.0,11.5449,11.5742,11.5352,11.5645,37151.0
2022-11-30 13:30:00,11.85,12.18,11.74,12.0,1169388.0,11.5645,11.8865,11.4571,11.7109,1169388.0
2022-11-30 13:35:00,12.0,12.41,12.0,12.38,779072.0,11.7109,12.111,11.7109,12.0817,779072.0
2022-11-30 13:40:00,12.39,12.45,12.24,12.32,626101.0,12.0915,12.15,11.9451,12.0231,626101.0
2022-11-30 13:45:00,12.33,12.38,12.12,12.31,722798.0,12.0329,12.0817,11.828,12.0134,722798.0
2022-11-30 13:50:00,12.3,12.35,12.25,12.33,249464.0,12.0036,12.0524,11.9548,12.0329,249464.0
2022-11-30 13:55:00,12.34,12.65,12.34,12.6,702467.0,12.0427,12.3452,12.0427,12.2964,702467.0
2022-11-30 14:00:00,12.59,12.78,12.59,12.76,851405.0,12.2866,12.4721,12.2866,12.4525,851405.0
2022-11-30 14:05:00,12.77,12.94,12.77,12.83,573848.0,12.4623,12.6282,12.4623,12.5209,573848.0
2022-11-30 14:10:00,12.82,12.97,12.82,12.96,511045.0,12.5111,12.6575,12.5111,12.6477,511045.0
2022-11-30 14:15:00,12.97,13.29,12.96,13.28,646210.0,12.6575,12.9698,12.6477,12.96,646210.0
2022-11-30 14:20:00,13.28,13.3,13.14,13.19,817491.0,12.96,12.9795,12.8234,12.8722,817491.0
2022-11-30 14:25:00,13.18,13.31,13.14,13.21,366300.0,12.8624,12.9893,12.8234,12.8917,366300.0
2022-11-30 14:30:00,13.21,13.24,13.14,13.21,308913.0,12.8917,12.921,12.8234,12.8917,308913.0
2022-11-30 14:35:00,13.2,13.23,13.12,13.16,261465.0,12.8819,12.9112,12.8039,12.8429,261465.0
2022-11-30 14:40:00,13.17,13.21,13.07,13.1,249642.0,12.8527,12.8917,12.7551,12.7843,249642.0
2022-11-30 14:45:00,13.1,13.16,13.09,13.16,177753.0,12.7843,12.8429,12.7746,12.8429,177753.0
2022-11-30 14:50:00,13.16,13.23,13.11,13.15,233626.0,12.8429,12.9112,12.7941,12.8331,233626.0
2022-11-30 14:55:00,13.15,13.2,13.1,13.2,149081.0,12.8331,12.8819,12.7843,12.8819,149081.0
2022-11-30 15:00:00,13.2,13.24,13.14,13.24,217629.0,12.8819,12.921,12.8234,12.921,217629.0
2022-11-30 15:05:00,13.23,13.31,13.21,13.3,292946.0,12.9112,12.9893,12.8917,12.9795,292946.0
2022-11-30 15:10:00,13.31,13.32,13.28,13.3,204297.0,12.9893,12.999,12.96,12.9795,204297.0
2022-11-30 15:15:00,13.3,13.43,13.29,13.38,286777.0,12.9795,13.1064,12.9698,13.0576,286777.0
2022-11-30 15:20:00,13.39,13.48,13.37,13.45,191078.0,13.0674,13.1552,13.0478,13.1259,191078.0
2022-11-30 15:25:00,13.44,13.52,13.44,13.52,387297.0,13.1162,13.1942,13.1162,13.1942,387297.0
2022-11-30 15:30:00,13.51,13.64,13.49,13.61,227834.0,13.1845,13.3113,13.1649,13.2821,227834.0
2022-11-30 15:35:00,13.62,13.62,13.49,13.52,560153.0,13.2918,13.2918,13.1649,13.1942,560153.0
2022-11-30 15:40:00,13.51,13.56,13.47,13.54,283610.0,13.1845,13.2333,13.1454,13.2137,283610.0
2022-11-30 15:45:00,13.55,13.59,13.49,13.51,240419.0,13.2235,13.2625,13.1649,13.1845,240419.0
2022-11-30 15:50:00,13.52,13.75,13.52,13.69,749173.0,13.1942,13.4187,13.1942,13.3601,749173.0
2022-11-30 15:55:00,13.69,13.85,13.69,13.84,1552266.0,13.3601,13.5163,13.3601,13.5065,1552266.0
2022-12-01 09:30:00,14.08,14.13,13.88,13.95,3559176.0,13.7407,13.7895,13.5455,13.6139,3559176.0
2022-12-01 09:35:00,13.95,14.08,13.77,13.8,713142.0,13.6139,13.7407,13.4382,13.4675,713142.0
2022-12-01 09:40:00,13.8,13.84,13.72,13.79,344729.0,13.4675,13.5065,13.3894,13.4577,344729.0
2022-12-01 09:45:00,13.8,13.93,13.8,13.9,293507.0,13.4675,13.5943,13.4675,13.5651,293507.0
2022-12-01 09:50:00,13.9,13.94,13.81,13.85,235060.0,13.5651,13.6041,13.4772,13.5163,235060.0
2022-12-01 09:55:00,13.87,13.96,13.8,13.82,257366.0,13.5358,13.6236,13.4675,13.487,257366.0
2022-12-01 10:00:00,13.83,13.93,13.67,13.72,594540.0,13.4968,13.5943,13.3406,13.3894,594540.0
2022-12-01 10:05:00,13.72,13.76,13.41,13.41,729225.0,13.3894,13.4284,13.0869,13.0869,729225.0
2022-12-01 10:10:00,13.42,13.52,13.12,13.15,560296.0,13.0966,13.1942,12.8039,12.8331,560296.0
2022-12-01 10:15:00,13.16,13.25,12.94,13.05,604394.0,12.8429,12.9307,12.6282,12.7355,604394.0
2022-12-01 10:20:00,13.06,13.14,13.02,13.08,341132.0,12.7453,12.8234,12.7063,12.7648,341132.0
2022-12-01 10:25:00,13.08,13.23,13.05,13.08,323328.0,12.7648,12.9112,12.7355,12.7648,323328.0
2022-12-01 10:30:00,13.09,13.16,12.98,13.15,186973.0,12.7746,12.8429,12.6672,12.8331,186973.0
2022-12-01 10:35:00,13.15,13.18,13.08,13.14,142776.0,12.8331,12.8624,12.7648,12.8234,142776.0
2022-12-01 10:40:00,13.14,13.16,13.05,13.15,91153.0,12.8234,12.8429,12.7355,12.8331,91153.0
2022-12-01 10:45:00,13.14,13.29,13.11,13.29,157677.0,12.8234,12.9698,12.7941,12.9698,157677.0
2022-12-01 10:50:00,13.28,13.41,13.28,13.34,277454.0,12.96,13.0869,12.96,13.0186,277454.0
2022-12-01 10:55:00,13.33,13.53,13.31,13.53,333525.0,13.0088,13.204,12.9893,13.204,333525.0
2022-12-01 11:00:00,13.53,13.55,13.45,13.52,295427.0,13.204,13.2235,13.1259,13.1942,295427.0
2022-12-01 11:05:00,13.52,13.53,13.4,13.49,133596.0,13.1942,13.204,13.0771,13.1649,133596.0
2022-12-01 11:10:00,13.49,13.49,13.32,13.4,218254.0,13.1649,13.1649,12.999,13.0771,218254.0
2022-12-01 11:15:00,13.4,13.41,13.22,13.25,107161.0,13.0771,13.0869,12.9015,12.9307,107161.0
2022-12-01 11:20:00,13.24,13.38,13.24,13.35,136400.0,12.921,13.0576,12.921,13.0283,136400.0
2022-12-01 11:25:00,13.36,13.38,13.28,13.32,81950.0,13.0381,13.0576,12.96,12.999,81950.0
2022-12-01 11:30:00,13.33,13.4,13.32,13.39,106718.0,13.0088,13.0771,12.999,13.0674,106718.0
2022-12-01 11:35:00,13.39,13.48,13.37,13.46,74146.0,13.0674,13.1552,13.0478,13.1357,74146.0
2022-12-01 11:40:00,13.46,13.54,13.44,13.45,97634.0,13.1357,13.2137,13.1162,13.1259,97634.0
2022-12-01 11:45:00,13.45,13.48,13.35,13.35,52723.0,13.1259,13.1552,13.0283,13.0283,52723.0
2022-12-01 11:50:00,13.35,13.39,13.29,13.35,59876.0,13.0283,13.0674,12.9698,13.0283,59876.0
2022-12-01 11:55:00,13.35,13.39,13.32,13.36,46807.0,13.0283,13.0674,12.999,13.0381,46807.0
2022-12-01 12:00:00,13.37,13.38,13.14,13.18,195649.0,13.0478,13.0576,12.8234,12.8624,195649.0
2022-12-01 12:05:00,13.19,13.22,13.15,13.18,51810.0,12.8722,12.9015,12.8331,12.8624,51810.0
2022-12-01 12:10:00,13.18,13.26,13.16,13.22,51814.0,12.8624,12.9405,12.8429,12.9015,51814.0
2022-12-01 12:15:00,13.22,13.26,13.21,13.21,36804.0,12.9015,12.9405,12.8917,12.8917,36804.0
2022-12-01 12:20:00,13.21,13.34,13.21,13.34,75336.0,12.8917,13.0186,12.8917,13.0186,75336.0
2022-12-01 12:25:00,13.35,13.39,13.35,13.38,38714.0,13.0283,13.0674,13.0283,13.0576,38714.0
2022-12-01 12:30:00,13.38,13.48,13.38,13.43,92372.0,13.0576,13.1552,13.0576,13.1064,92372.0
2022-12-01 12:35:00,13.43,13.46,13.42,13.43,32013.0,13.1064,13.1357,13.0966,13.1064,32013.0
2022-12-01 12:40:00,13.44,13.46,13.38,13.41,61046.0,13.1162,13.1357,13.0576,13.0869,61046.0
2022-12-01 12:45:00,13.41,13.43,13.33,13.36,51189.0,13.0869,13.1064,13.0088,13.0381,51189.0
2022-12-01 12:50:00,13.34,13.41,13.34,13.38,35579.0,13.0186,13.0869,13.0186,13.0576,35579.0
2022-12-01 12:55:00,13.38,13.4,13.33,13.4,40528.0,13.0576,13.0771,13.0088,13.0771,40528.0
2022-12-01 13:00:00,13.41,13.45,13.39,13.43,35293.0,13.0869,13.1259,13.0674,13.1064,35293.0
2022-12-01 13:05:00,13.44,13.52,13.43,13.5,99425.0,13.1162,13.1942,13.1064,13.1747,99425.0
2022-12-01 13:10:00,13.5,13.51,13.46,13.46,43637.0,13.1747,13.1845,13.1357,13.1357,43637.0
2022-12-01 13:15:00,13.46,13.46,13.31,13.34,125995.0,13.1357,13.1357,12.9893,13.0186,125995.0
2022-12-01 13:20:00,13.35,13.38,13.33,13.38,17797.0,13.0283,13.0576,13.0088,13.0576,17797.0
2022-12-01 13:25:00,13.39,13.42,13.39,13.42,19962.0,13.0674,13.0966,13.0674,13.0966,19962.0
2022-12-01 13:30:00,13.43,13.5,13.42,13.48,60819.0,13.1064,13.1747,13.0966,13.1552,60819.0
2022-12-01 13:35:00,13.48,13.52,13.45,13.49,51061.0,13.1552,13.1942,13.1259,13.1649,51061.0
2022-12-01 13:40:00,13.5,13.6,13.5,13.58,86376.0,13.1747,13.2723,13.1747,13.2528,86376.0
2022-12-01 13:45:00,13.59,13.61,13.54,13.55,38842.0,13.2625,13.2821,13.2137,13.2235,38842.0
2022-12-01 13:50:00,13.56,13.56,13.48,13.49,41139.0,13.2333,13.2333,13.1552,13.1649,41139.0
2022-12-01 13:55:00,13.48,13.52,13.48,13.52,18738.0,13.1552,13.1942,13.1552,13.1942,18738.0
2022-12-01 14:00:00,13.52,13.53,13.45,13.46,27782.0,13.1942,13.204,13.1259,13.1357,27782.0
2022-12-01 14:05:00,13.46,13.51,13.43,13.47,16446.0,13.1357,13.1845,13.1064,13.1454,16446.0
2022-12-01 14:10:00,13.47,13.53,13.47,13.53,20505.0,13.1454,13.204,13.1454,13.204,20505.0
2022-12-01 14:15:00,13.52,13.52,13.48,13.48,27343.0,13.1942,13.1942,13.1552,13.1552,27343.0
2022-12-01 14:20:00,13.49,13.52,13.47,13.52,34605.0,13.1649,13.1942,13.1454,13.1942,34605.0
2022-12-01 14:25:00,13.53,13.56,13.48,13.55,49165.0,13.204,13.2333,13.1552,13.2235,49165.0
2022-12-01 14:30:00,13.55,13.57,13.53,13.56,34524.0,13.2235,13.243,13.204,13.2333,34524.0
2022-12-01 14:35:00,13.56,13.56,13.53,13.55,29998.0,13.2333,13.2333,13.204,13.2235,29998.0
2022-12-01 14:40:00,13.54,13.58,13.52,13.52,55629.0,13.2137,13.2528,13.1942,13.1942,55629.0
2022-12-01 14:45:00,13.51,13.61,13.51,13.61,42431.0,13.1845,13.2821,13.1845,13.2821,42431.0
2022-12-01 14:50:00,13.61,13.67,13.59,13.65,82895.0,13.2821,13.3406,13.2625,13.3211,82895.0
2022-12-01 14:55:00,13.64,13.64,13.55,13.6,54101.0,13.3113,13.3113,13.2235,13.2723,54101.0
2022-12-01 15:00:00,13.62,13.63,13.6,13.61,68331.0,13.2918,13.3016,13.2723,13.2821,68331.0
2022-12-01 15:05:00,13.61,13.7,13.61,13.69,59902.0,13.2821,13.3699,13.2821,13.3601,59902.0
2022-12-01 15:10:00,13.66,13.67,13.61,13.61,65261.0,13.3309,13.3406,13.2821,13.2821,65261.0
2022-12-01 15:15:00,13.62,13.65,13.54,13.57,126287.0,13.2918,13.3211,13.2137,13.243,126287.0
2022-12-01 15:20:00,13.57,13.58,13.54,13.58,35614.0,13.243,13.2528,13.2137,13.2528,35614.0
2022-12-01 15:25:00,13.57,13.59,13.56,13.58,25132.0,13.243,13.2625,13.2333,13.2528,25132.0
2022-12-01 15:30:00,13.59,13.64,13.59,13.62,35184.0,13.2625,13.3113,13.2625,13.2918,35184.0
2022-12-01 15:35:00,13.63,13.66,13.62,13.65,53056.0,13.3016,13.3309,13.2918,13.3211,53056.0
2022-12-01 15:40:00,13.66,13.67,13.6,13.67,93886.0,13.3309,13.3406,13.2723,13.3406,93886.0
2022-12-01 15:45:00,13.67,13.67,13.53,13.56,94274.0,13.3406,13.3406,13.204,13.2333,94274.0
2022-12-01 15:50:00,13.57,13.65,13.57,13.58,153751.0,13.243,13.3211,13.243,13.2528,153751.0
2022-12-01 15:55:00,13.56,13.56,13.46,13.48,308655.0,13.2333,13.2333,13.1357,13.1552,308655.0
2022-12-02 09:30:00,12.49,12.81,12.4,12.71,1675816.0,12.189,12.5013,12.1012,12.4037,1675816.0
2022-12-02 09:35:00,12.7,12.76,12.66,12.74,418103.0,12.394,12.4525,12.3549,12.433,418103.0
2022-12-02 09:40:00,12.73,12.79,12.57,12.58,522958.0,12.4233,12.4818,12.2671,12.2769,522958.0
2022-12-02 09:45:00,12.57,12.61,12.35,12.38,527038.0,12.2671,12.3062,12.0524,12.0817,527038.0
2022-12-02 09:50:00,12.39,12.51,12.3,12.39,548874.0,12.0915,12.2086,12.0036,12.0915,548874.0
2022-12-02 09:55:00,12.39,12.55,12.39,12.47,241007.0,12.0915,12.2476,12.0915,12.1695,241007.0
2022-12-02 10:00:00,12.46,12.54,12.4,12.4,284794.0,12.1598,12.2378,12.1012,12.1012,284794.0
2022-12-02 10:05:00,12.41,12.52,12.33,12.47,205280.0,12.111,12.2183,12.0329,12.1695,205280.0
2022-12-02 10:10:00,12.48,12.69,12.47,12.65,400881.0,12.1793,12.3842,12.1695,12.3452,400881.0
2022-12-02 10:15:00,12.65,12.69,12.59,12.61,236981.0,12.3452,12.3842,12.2866,12.3062,236981.0
2022-12-02 10:20:00,12.6,12.64,12.55,12.6,126939.0,12.2964,12.3354,12.2476,12.2964,126939.0
2022-12-02 10:25:00,12.61,12.68,12.5,12.54,222623.0,12.3062,12.3745,12.1988,12.2378,222623.0
2022-12-02 10:30:00,12.55,12.67,12.49,12.67,139285.0,12.2476,12.3647,12.189,12.3647,139285.0
2022-12-02 10:35:00,12.66,12.66,12.52,12.53,151077.0,12.3549,12.3549,12.2183,12.2281,151077.0
2022-12-02 10:40:00,12.53,12.71,12.53,12.69,126652.0,12.2281,12.4037,12.2281,12.3842,126652.0
2022-12-02 10:45:00,12.68,12.68,12.6,12.65,97652.0,12.3745,12.3745,12.2964,12.3452,97652.0
2022-12-02 10:50:00,12.65,12.71,12.6,12.69,97853.0,12.3452,12.4037,12.2964,12.3842,97853.0
2022-12-02 10:55:00,12.68,12.68,12.55,12.57,196310.0,12.3745,12.3745,12.2476,12.2671,196310.0
2022-12-02 11:00:00,12.56,12.58,12.48,12.55,241308.0,12.2574,12.2769,12.1793,12.2476,241308.0
2022-12-02 11:05:00,12.56,12.58,12.52,12.55,91568.0,12.2574,12.2769,12.2183,12.2476,91568.0
2022-12-02 11:10:00,12.55,12.58,12.51,12.55,67511.0,12.2476,12.2769,12.2086,12.2476,67511.0
2022-12-02 11:15:00,12.56,12.59,12.54,12.58,49252.0,12.2574,12.2866,12.2378,12.2769,49252.0
2022-12-02 11:20:00,12.58,12.67,12.57,12.67,104870.0,12.2769,12.3647,12.2671,12.3647,104870.0
2022-12-02 11:25:00,12.66,12.73,12.64,12.7,229302.0,12.3549,12.4233,12.3354,12.394,229302.0
2022-12-02 11:30:00,12.7,12.7,12.65,12.69,70008.0,12.394,12.394,12.3452,12.3842,70008.0
2022-12-02 11:35:00,12.71,12.71,12.66,12.67,76988.0,12.4037,12.4037,12.3549,12.3647,76988.0
2022-12-02 11:40:00,12.67,12.78,12.67,12.76,273140.0,12.3647,12.4721,12.3647,12.4525,273140.0
2022-12-02 11:45:00,12.75,12.79,12.69,12.69,139271.0,12.4428,12.4818,12.3842,12.3842,139271.0
2022-12-02 11:50:00,12.7,12.7,12.65,12.67,71351.0,12.394,12.394,12.3452,12.3647,71351.0
2022-12-02 11:55:00,12.68,12.75,12.66,12.66,41785.0,12.3745,12.4428,12.3549,12.3549,41785.0
2022-12-02 12:00:00,12.67,12.69,12.65,12.67,66227.0,12.3647,12.3842,12.3452,12.3647,66227.0
2022-12-02 12:05:00,12.67,12.7,12.63,12.64,48304.0,12.3647,12.394,12.3257,12.3354,48304.0
2022-12-02 12:10:00,12.64,12.73,12.64,12.73,64129.0,12.3354,12.4233,12.3354,12.4233,64129.0
2022-12-02 12:15:00,12.73,12.73,12.66,12.67,33589.0,12.4233,12.4233,12.3549,12.3647,33589.0
2022-12-02 12:20:00,12.66,12.66,12.6,12.61,47837.0,12.3549,12.3549,12.2964,12.3062,47837.0
2022-12-02 12:25:00,12.61,12.61,12.56,12.56,140230.0,12.3062,12.3062,12.2574,12.2574,140230.0
2022-12-02 12:30:00,12.57,12.61,12.56,12.61,34395.0,12.2671,12.3062,12.2574,12.3062,34395.0
2022-12-02 12:35:00,12.61,12.61,12.51,12.53,72365.0,12.3062,12.3062,12.2086,12.2281,72365.0
2022-12-02 12:40:00,12.52,12.53,12.48,12.5,134063.0,12.2183,12.2281,12.1793,12.1988,134063.0
2022-12-02 12:45:00,12.5,12.52,12.49,12.52,45198.0,12.1988,12.2183,12.189,12.2183,45198.0
2022-12-02 12:50:00,12.51,12.53,12.5,12.52,59683.0,12.2086,12.2281,12.1988,12.2183,59683.0
2022-12-02 12:55:00,12.5,12.52,12.45,12.47,100989.0,12.1988,12.2183,12.15,12.1695,100989.0
2022-12-02 13:00:00,12.47,12.51,12.46,12.46,73640.0,12.1695,12.2086,12.1598,12.1598,73640.0
2022-12-02 13:05:00,12.45,12.45,12.39,12.39,87664.0,12.15,12.15,12.0915,12.0915,87664.0
2022-12-02 13:10:00,12.39,12.45,12.35,12.42,102595.0,12.0915,12.15,12.0524,12.1207,102595.0
2022-12-02 13:15:00,12.42,12.48,12.41,12.47,28641.0,12.1207,12.1793,12.111,12.1695,28641.0
2022-12-02 13:20:00,12.46,12.48,12.46,12.48,34168.0,12.1598,12.1793,12.1598,12.1793,34168.0
2022-12-02 13:25:00,12.47,12.51,12.43,12.49,39457.0,12.1695,12.2086,12.1305,12.189,39457.0
2022-12-02 13:30:00,12.49,12.5,12.46,12.48,26306.0,12.189,12.1988,12.1598,12.1793,26306.0
2022-12-02 13:35:00,12.47,12.48,12.45,12.48,48454.0,12.1695,12.1793,12.15,12.1793,48454.0
2022-12-02 13:40:00,12.49,12.53,12.49,12.5,50030.0,12.189,12.2281,12.189,12.1988,50030.0
2022-12-02 13:45:00,12.49,12.54,12.49,12.52,25242.0,12.189,12.2378,12.189,12.2183,25242.0
2022-12-02 13:50:00,12.52,12.55,12.51,12.53,30168.0,12.2183,12.2476,12.2086,12.2281,30168.0
2022-12-02 13:55:00,12.53,12.53,12.51,12.53,19739.0,12.2281,12.2281,12.2086,12.2281,19739.0
2022-12-02 14:00:00,12.53,12.55,12.52,12.54,18699.0,12.2281,12.2476,12.2183,12.2378,18699.0
2022-12-02 14:05:00,12.54,12.54,12.46,12.46,61153.0,12.2378,12.2378,12.1598,12.1598,61153.0
2022-12-02 14:10:00,12.46,12.47,12.41,12.47,47241.0,12.1598,12.1695,12.111,12.1695,47241.0
2022-12-02 14:15:00,12.47,12.53,12.47,12.52,27426.0,12.1695,12.2281,12.1695,12.2183,27426.0
2022-12-02 14:20:00,12.52,12.54,12.48,12.51,40295.0,12.2183,12.2378,12.1793,12.2086,40295.0
2022-12-02 14:25:00,12.52,12.56,12.5,12.55,78203.0,12.2183,12.2574,12.1988,12.2476,78203.0
2022-12-02 14:30:00,12.55,12.62,12.53,12.62,79250.0,12.2476,12.3159,12.2281,12.3159,79250.0
2022-12-02 14:35:00,12.62,12.63,12.61,12.63,41029.0,12.3159,12.3257,12.3062,12.3257,41029.0
2022-12-02 14:40:00,12.63,12.65,12.63,12.65,37232.0,12.3257,12.3452,12.3257,12.3452,37232.0
2022-12-02 14:45:00,12.64,12.72,12.63,12.72,111793.0,12.3354,12.4135,12.3257,12.4135,111793.0
2022-12-02 14:50:00,12.72,12.78,12.72,12.77,71572.0,12.4135,12.4721,12.4135,12.4623,71572.0
2022-12-02 14:55:00,12.77,12.88,12.77,12.88,264279.0,12.4623,12.5696,12.4623,12.5696,264279.0
2022-12-02 15:00:00,12.89,13.0,12.88,12.99,201941.0,12.5794,12.6868,12.5696,12.677,201941.0
2022-12-02 15:05:00,12.98,13.04,12.93,13.02,337651.0,12.6672,12.7258,12.6184,12.7063,337651.0
2022-12-02 15:10:00,13.01,13.06,12.98,13.05,108135.0,12.6965,12.7453,12.6672,12.7355,108135.0
2022-12-02 15:15:00,13.05,13.13,13.02,13.09,120304.0,12.7355,12.8136,12.7063,12.7746,120304.0
2022-12-02 15:20:00,13.07,13.07,12.99,12.99,83290.0,12.7551,12.7551,12.677,12.677,83290.0
2022-12-02 15:25:00,12.99,13.02,12.96,12.98,92782.0,12.677,12.7063,12.6477,12.6672,92782.0
2022-12-02 15:30:00,12.98,12.99,12.9,12.9,101451.0,12.6672,12.677,12.5892,12.5892,101451.0
2022-12-02 15:35:00,12.9,12.93,12.84,12.91,142857.0,12.5892,12.6184,12.5306,12.5989,142857.0
2022-12-02 15:40:00,12.92,12.95,12.89,12.92,72219.0,12.6087,12.638,12.5794,12.6087,72219.0
2022-12-02 15:45:00,12.91,12.91,12.87,12.89,144648.0,12.5989,12.5989,12.5599,12.5794,144648.0
2022-12-02 15:50:00,12.9,13.0,12.88,12.98,191907.0,12.5892,12.6868,12.5696,12.6672,191907.0
2022-12-02 15:55:00,12.98,13.04,12.95,13.03,350752.0,12.6672,12.7258,12.638,12.716,350752.0
2022-12-05 09:30:00,12.82,12.91,12.8,12.88,560252.0,12.5111,12.5989,12.4916,12.5696,560252.0
2022-12-05 09:35:00,12.87,12.95,12.83,12.85,192789.0,12.5599,12.638,12.5209,12.5404,192789.0
2022-12-05 09:40:00,12.85,12.88,12.68,12.81,264241.0,12.5404,12.5696,12.3745,12.5013,264241.0
2022-12-05 09:45:00,12.82,12.89,12.76,12.89,197711.0,12.5111,12.5794,12.4525,12.5794,197711.0
2022-12-05 09:50:00,12.89,12.94,12.87,12.91,166705.0,12.5794,12.6282,12.5599,12.5989,166705.0
2022-12-05 09:55:00,12.92,12.92,12.83,12.85,86992.0,12.6087,12.6087,12.5209,12.5404,86992.0
2022-12-05 10:00:00,12.85,12.85,12.57,12.75,760220.0,12.5404,12.5404,12.2671,12.4428,760220.0
2022-12-05 10:05:00,12.74,12.78,12.67,12.7,156996.0,12.433,12.4721,12.3647,12.394,156996.0
2022-12-05 10:10:00,12.71,12.85,12.69,12.83,119289.0,12.4037,12.5404,12.3842,12.5209,119289.0
2022-12-05 10:15:00,12.82,12.84,12.73,12.73,45722.0,12.5111,12.5306,12.4233,12.4233,45722.0
2022-12-05 10:20:00,12.73,12.74,12.68,12.72,149603.0,12.4233,12.433,12.3745,12.4135,149603.0
2022-12-05 10:25:00,12.71,12.79,12.68,12.69,74922.0,12.4037,12.4818,12.3745,12.3842,74922.0
2022-12-05 10:30:00,12.69,12.74,12.63,12.74,113815.0,12.3842,12.433,12.3257,12.433,113815.0
2022-12-05 10:35:00,12.74,12.77,12.68,12.75,95916.0,12.433,12.4623,12.3745,12.4428,95916.0
2022-12-05 10:40:00,12.77,12.89,12.77,12.89,166835.0,12.4623,12.5794,12.4623,12.5794,166835.0
2022-12-05 10:45:00,12.89,12.91,12.84,12.91,55683.0,12.5794,12.5989,12.5306,12.5989,55683.0
2022-12-05 10:50:00,12.92,12.95,12.86,12.87,94350.0,12.6087,12.638,12.5501,12.5599,94350.0
2022-12-05 10:55:00,12.89,12.93,12.87,12.93,41114.0,12.5794,12.6184,12.5599,12.6184,41114.0
2022-12-05 11:00:00,12.94,12.99,12.93,12.99,119391.0,12.6282,12.677,12.6184,12.677,119391.0
2022-12-05 11:05:00,12.98,13.05,12.97,13.04,216448.0,12.6672,12.7355,12.6575,12.7258,216448.0
2022-12-05 11:10:00,13.05,13.15,13.04,13.06,174806.0,12.7355,12.8331,12.7258,12.7453,174806.0
2022-12-05 11:15:00,13.06,13.07,12.94,12.96,194422.0,12.7453,12.7551,12.6282,12.6477,194422.0
2022-12-05 11:20:00,12.97,12.97,12.9,12.9,157459.0,12.6575,12.6575,12.5892,12.5892,157459.0
2022-12-05 11:25:00,12.9,12.9,12.87,12.9,93091.0,12.5892,12.5892,12.5599,12.5892,93091.0
2022-12-05 11:30:00,12.9,12.91,12.79,12.79,136586.0,12.5892,12.5989,12.4818,12.4818,136586.0
2022-12-05 11:35:00,12.78,12.83,12.75,12.82,88944.0,12.4721,12.5209,12.4428,12.5111,88944.0
2022-12-05 11:40:00,12.83,12.89,12.83,12.85,64762.0,12.5209,12.5794,12.5209,12.5404,64762.0
2022-12-05 11:45:00,12.85,12.86,12.81,12.83,115981.0,12.5404,12.5501,12.5013,12.5209,115981.0
2022-12-05 11:50:00,12.83,12.88,12.82,12.82,57040.0,12.5209,12.5696,12.5111,12.5111,57040.0
2022-12-05 11:55:00,12.82,12.82,12.71,12.71,99621.0,12.5111,12.5111,12.4037,12.4037,99621.0
2022-12-05 12:00:00,12.7,12.71,12.66,12.7,160104.0,12.394,12.4037,12.3549,12.394,160104.0
2022-12-05 12:05:00,12.7,12.75,12.69,12.71,71277.0,12.394,12.4428,12.3842,12.4037,71277.0
2022-12-05 12:10:00,12.7,12.74,12.68,12.74,47631.0,12.394,12.433,12.3745,12.433,47631.0
2022-12-05 12:15:00,12.74,12.8,12.74,12.77,63197.0,12.433,12.4916,12.433,12.4623,63197.0
2022-12-05 12:20:00,12.78,12.81,12.76,12.81,31230.0,12.4721,12.5013,12.4525,12.5013,31230.0
2022-12-05 12:25:00,12.81,12.81,12.71,12.73,74232.0,12.5013,12.5013,12.4037,12.4233,74232.0
2022-12-05 12:30:00,12.72,12.75,12.65,12.65,105630.0,12.4135,12.4428,12.3452,12.3452,105630.0
2022-12-05 12:35:00,12.65,12.71,12.65,12.67,42869.0,12.3452,12.4037,12.3452,12.3647,42869.0
2022-12-05 12:40:00,12.66,12.66,12.63,12.64,42394.0,12.3549,12.3549,12.3257,12.3354,42394.0
2022-12-05 12:45:00,12.64,12.68,12.64,12.68,37886.0,12.3354,12.3745,12.3354,12.3745,37886.0
2022-12-05 12:50:00,12.68,12.68,12.6,12.62,114628.0,12.3745,12.3745,12.2964,12.3159,114628.0
2022-12-05 12:55:00,12.62,12.63,12.58,12.61,74620.0,12.3159,12.3257,12.2769,12.3062,74620.0
2022-12-05 13:00:00,12.6,12.65,12.59,12.64,91783.0,12.2964,12.3452,12.2866,12.3354,91783.0
2022-12-05 13:05:00,12.65,12.68,12.64,12.65,30244.0,12.3452,12.3745,12.3354,12.3452,30244.0
2022-12-05 13:10:00,12.67,12.72,12.66,12.71,32365.0,12.3647,12.4135,12.3549,12.4037,32365.0
2022-12-05 13:15:00,12.71,12.75,12.7,12.72,45831.0,12.4037,12.4428,12.394,12.4135,45831.0
2022-12-05 13:20:00,12.71,12.71,12.67,12.67,34839.0,12.4037,12.4037,12.3647,12.3647,34839.0
2022-12-05 13:25:00,12.68,12.71,12.67,12.71,25347.0,12.3745,12.4037,12.3647,12.4037,25347.0
2022-12-05 13:30:00,12.71,12.75,12.71,12.74,29373.0,12.4037,12.4428,12.4037,12.433,29373.0
2022-12-05 13:35:00,12.74,12.76,12.7,12.75,36758.0,12.433,12.4525,12.394,12.4428,36758.0
2022-12-05 13:40:00,12.75,12.75,12.68,12.7,34142.0,12.4428,12.4428,12.3745,12.394,34142.0
2022-12-05 13:45:00,12.7,12.7,12.65,12.65,59641.0,12.394,12.394,12.3452,12.3452,59641.0
2022-12-05 13:50:00,12.64,12.64,12.57,12.59,52508.0,12.3354,12.3354,12.2671,12.2866,52508.0
2022-12-05 13:55:00,12.58,12.58,12.44,12.45,218877.0,12.2769,12.2769,12.1402,12.15,218877.0
2022-12-05 14:00:00,12.45,12.48,12.41,12.48,117466.0,12.15,12.1793,12.111,12.1793,117466.0
2022-12-05 14:05:00,12.47,12.52,12.47,12.52,94894.0,12.1695,12.2183,12.1695,12.2183,94894.0
2022-12-05 14:10:00,12.52,12.56,12.52,12.55,101903.0,12.2183,12.2574,12.2183,12.2476,101903.0
2022-12-05 14:15:00,12.55,12.55,12.5,12.51,50252.0,12.2476,12.2476,12.1988,12.2086,50252.0
2022-12-05 14:20:00,12.51,12.52,12.46,12.46,78641.0,12.2086,12.2183,12.1598,12.1598,78641.0
2022-12-05 14:25:00,12.46,12.5,12.43,12.44,107961.0,12.1598,12.1988,12.1305,12.1402,107961.0
2022-12-05 14:30:00,12.43,12.43,12.32,12.33,221008.0,12.1305,12.1305,12.0231,12.0329,221008.0
2022-12-05 14:35:00,12.32,12.38,12.32,12.35,83355.0,12.0231,12.0817,12.0231,12.0524,83355.0
2022-12-05 14:40:00,12.35,12.36,12.29,12.32,116757.0,12.0524,12.0622,11.9939,12.0231,116757.0
2022-12-05 14:45:00,12.31,12.31,12.2,12.3,99199.0,12.0134,12.0134,11.906,12.0036,99199.0
2022-12-05 14:50:00,12.3,12.34,12.3,12.33,29572.0,12.0036,12.0427,12.0036,12.0329,29572.0
2022-12-05 14:55:00,12.32,12.36,12.28,12.36,86063.0,12.0231,12.0622,11.9841,12.0622,86063.0
2022-12-05 15:00:00,12.36,12.43,12.36,12.41,51922.0,12.0622,12.1305,12.0622,12.111,51922.0
2022-12-05 15:05:00,12.4,12.44,12.35,12.42,62189.0,12.1012,12.1402,12.0524,12.1207,62189.0
2022-12-05 15:10:00,12.4,12.43,12.37,12.42,35825.0,12.1012,12.1305,12.0719,12.1207,35825.0
2022-12-05 15:15:00,12.43,12.43,12.33,12.36,27938.0,12.1305,12.1305,12.0329,12.0622,27938.0
2022-12-05 15:20:00,12.36,12.42,12.35,12.39,51696.0,12.0622,12.1207,12.0524,12.0915,51696.0
2022-12-05 15:25:00,12.39,12.39,12.34,12.37,62120.0,12.0915,12.0915,12.0427,12.0719,62120.0
2022-12-05 15:30:00,12.38,12.46,12.38,12.44,73001.0,12.0817,12.1598,12.0817,12.1402,73001.0
2022-12-05 15:35:00,12.45,12.54,12.45,12.46,72837.0,12.15,12.2378,12.15,12.1598,72837.0
2022-12-05 15:40:00,12.45,12.47,12.42,12.46,45622.0,12.15,12.1695,12.1207,12.1598,45622.0
2022-12-05 15:45:00,12.45,12.48,12.41,12.47,85251.0,12.15,12.1793,12.111,12.1695,85251.0
2022-12-05 15:50:00,12.48,12.53,12.43,12.53,233022.0,12.1793,12.2281,12.1305,12.2281,233022.0
2022-12-05 15:55:00,12.52,12.6,12.51,12.59,278404.0,12.2183,12.2964,12.2086,12.2866,278404.0
2022-12-06 09:30:00,12.55,12.6,12.44,12.52,472385.0,12.2476,12.2964,12.1402,12.2183,472385.0
2022-12-06 09:35:00,12.51,12.55,12.4,12.44,472587.0,12.2086,12.2476,12.1012,12.1402,472587.0
2022-12-06 09:40:00,12.42,12.44,12.21,12.22,477782.0,12.1207,12.1402,11.9158,11.9255,477782.0
2022-12-06 09:45:00,12.21,12.32,12.15,12.29,324240.0,11.9158,12.0231,11.8572,11.9939,324240.0
2022-12-06 09:50:00,12.28,12.3,12.12,12.12,254992.0,11.9841,12.0036,11.828,11.828,254992.0
2022-12-06 09:55:00,12.12,12.17,12.03,12.03,273815.0,11.828,11.8768,11.7401,11.7401,273815.0
2022-12-06 10:00:00,12.03,12.08,11.99,12.0,373649.0,11.7401,11.7889,11.7011,11.7109,373649.0
2022-12-06 10:05:00,12.0,12.03,11.82,11.94,599248.0,11.7109,11.7401,11.5352,11.6523,599248.0
2022-12-06 10:10:00,11.94,12.0,11.91,11.99,249329.0,11.6523,11.7109,11.623,11.7011,249329.0
2022-12-06 10:15:00,12.0,12.03,11.97,12.02,274804.0,11.7109,11.7401,11.6816,11.7304,274804.0
2022-12-06 10:20:00,12.03,12.09,12.01,12.08,192890.0,11.7401,11.7987,11.7206,11.7889,192890.0
2022-12-06 10:25:00,12.09,12.14,12.03,12.04,293682.0,11.7987,11.8475,11.7401,11.7499,293682.0
2022-12-06 10:30:00,12.04,12.1,12.01,12.03,209893.0,11.7499,11.8084,11.7206,11.7401,209893.0
2022-12-06 10:35:00,12.02,12.04,11.93,11.95,309016.0,11.7304,11.7499,11.6425,11.6621,309016.0
2022-12-06 10:40:00,11.95,12.06,11.86,12.06,231412.0,11.6621,11.7694,11.5742,11.7694,231412.0
2022-12-06 10:45:00,12.06,12.09,12.02,12.04,183277.0,11.7694,11.7987,11.7304,11.7499,183277.0
2022-12-06 10:50:00,12.03,12.09,11.99,11.99,168999.0,11.7401,11.7987,11.7011,11.7011,168999.0
2022-12-06 10:55:00,11.99,12.03,11.97,11.98,57195.0,11.7011,11.7401,11.6816,11.6913,57195.0
2022-12-06 11:00:00,11.97,12.02,11.95,11.95,127690.0,11.6816,11.7304,11.6621,11.6621,127690.0
2022-12-06 11:05:00,11.97,12.03,11.96,11.97,89186.0,11.6816,11.7401,11.6718,11.6816,89186.0
2022-12-06 11:10:00,11.98,12.05,11.96,11.99,72505.0,11.6913,11.7596,11.6718,11.7011,72505.0
2022-12-06 11:15:00,11.99,11.99,11.91,11.96,86009.0,11.7011,11.7011,11.623,11.6718,86009.0
2022-12-06 11:20:00,11.97,12.06,11.97,12.06,94501.0,11.6816,11.7694,11.6816,11.7694,94501.0
2022-12-06 11:25:00,12.06,12.06,12.0,12.03,82270.0,11.7694,11.7694,11.7109,11.7401,82270.0
2022-12-06 11:30:00,12.05,12.11,12.02,12.03,94812.0,11.7596,11.8182,11.7304,11.7401,94812.0
2022-12-06 11:35:00,12.05,12.09,12.0,12.02,79166.0,11.7596,11.7987,11.7109,11.7304,79166.0
2022-12-06 11:40:00,12.03,12.09,12.01,12.09,70517.0,11.7401,11.7987,11.7206,11.7987,70517.0
2022-12-06 11:45:00,12.09,12.16,12.09,12.11,66471.0,11.7987,11.867,11.7987,11.8182,66471.0
2022-12-06 11:50:00,12.1,12.12,12.04,12.04,81185.0,11.8084,11.828,11.7499,11.7499,81185.0
2022-12-06 11:55:00,12.04,12.1,12.0,12.03,93557.0,11.7499,11.8084,11.7109,11.7401,93557.0
2022-12-06 12:00:00,12.03,12.08,12.03,12.06,66663.0,11.7401,11.7889,11.7401,11.7694,66663.0
2022-12-06 12:05:00,12.05,12.09,12.03,12.06,39265.0,11.7596,11.7987,11.7401,11.7694,39265.0
2022-12-06 12:10:00,12.06,12.07,12.03,12.04,40608.0,11.7694,11.7792,11.7401,11.7499,40608.0
2022-12-06 12:15:00,12.05,12.05,11.89,11.89,197172.0,11.7596,11.7596,11.6035,11.6035,197172.0
2022-12-06 12:20:00,11.89,12.0,11.89,12.0,121204.0,11.6035,11.7109,11.6035,11.7109,121204.0
2022-12-06 12:25:00,12.0,12.06,11.99,11.99,113814.0,11.7109,11.7694,11.7011,11.7011,113814.0
2022-12-06 12:30:00,11.99,12.06,11.99,12.05,52662.0,11.7011,11.7694,11.7011,11.7596,52662.0
2022-12-06 12:35:00,12.05,12.05,12.0,12.0,69669.0,11.7596,11.7596,11.7109,11.7109,69669.0
2022-12-06 12:40:00,12.01,12.01,11.97,11.99,42512.0,11.7206,11.7206,11.6816,11.7011,42512.0
2022-12-06 12:45:00,12.0,12.01,11.96,11.99,34700.0,11.7109,11.7206,11.6718,11.7011,34700.0
2022-12-06 12:50:00,11.99,12.0,11.92,11.95,92808.0,11.7011,11.7109,11.6328,11.6621,92808.0
2022-12-06 12:55:00,11.93,11.94,11.87,11.9,96515.0,11.6425,11.6523,11.584,11.6133,96515.0
2022-12-06 13:00:00,11.89,11.95,11.88,11.89,90469.0,11.6035,11.6621,11.5937,11.6035,90469.0
2022-12-06 13:05:00,11.89,11.89,11.79,11.79,234826.0,11.6035,11.6035,11.5059,11.5059,234826.0
2022-12-06 13:10:00,11.79,11.87,11.79,11.87,72049.0,11.5059,11.584,11.5059,11.584,72049.0
2022-12-06 13:15:00,11.87,11.89,11.86,11.88,34237.0,11.584,11.6035,11.5742,11.5937,34237.0
2022-12-06 13:20:00,11.88,11.88,11.83,11.83,38236.0,11.5937,11.5937,11.5449,11.5449,38236.0
2022-12-06 13:25:00,11.82,11.82,11.79,11.8,94574.0,11.5352,11.5352,11.5059,11.5157,94574.0
2022-12-06 13:30:00,11.8,11.82,11.73,11.8,110532.0,11.5157,11.5352,11.4474,11.5157,110532.0
2022-12-06 13:35:00,11.8,11.86,11.8,11.84,63999.0,11.5157,11.5742,11.5157,11.5547,63999.0
2022-12-06 13:40:00,11.84,11.89,11.84,11.88,47405.0,11.5547,11.6035,11.5547,11.5937,47405.0
2022-12-06 13:45:00,11.88,11.93,11.87,11.91,75303.0,11.5937,11.6425,11.584,11.623,75303.0
2022-12-06 13:50:00,11.9,11.93,11.87,11.87,61034.0,11.6133,11.6425,11.584,11.584,61034.0
2022-12-06 13:55:00,11.87,11.89,11.84,11.88,37421.0,11.584,11.6035,11.5547,11.5937,37421.0
2022-12-06 14:00:00,11.87,11.87,11.78,11.79,60425.0,11.584,11.584,11.4962,11.5059,60425.0
2022-12-06 14:05:00,11.78,11.79,11.72,11.75,72527.0,11.4962,11.5059,11.4376,11.4669,72527.0
2022-12-06 14:10:00,11.74,11.75,11.7,11.72,93524.0,11.4571,11.4669,11.4181,11.4376,93524.0
2022-12-06 14:15:00,11.71,11.77,11.68,11.73,95426.0,11.4278,11.4864,11.3986,11.4474,95426.0
2022-12-06 14:20:00,11.73,11.74,11.68,11.69,63574.0,11.4474,11.4571,11.3986,11.4083,63574.0
2022-12-06 14:25:00,11.7,11.7,11.6,11.6,101060.0,11.4181,11.4181,11.3205,11.3205,101060.0
2022-12-06 14:30:00,11.6,11.61,11.54,11.56,151801.0,11.3205,11.3302,11.2619,11.2815,151801.0
2022-12-06 14:35:00,11.56,11.56,11.48,11.55,366257.0,11.2815,11.2815,11.2034,11.2717,366257.0
2022-12-06 14:40:00,11.55,11.61,11.55,11.6,116135.0,11.2717,11.3302,11.2717,11.3205,116135.0
2022-12-06 14:45:00,11.61,11.62,11.56,11.58,63625.0,11.3302,11.34,11.2815,11.301,63625.0
2022-12-06 14:50:00,11.58,11.63,11.57,11.62,99795.0,11.301,11.3498,11.2912,11.34,99795.0
2022-12-06 14:55:00,11.61,11.62,11.57,11.57,90638.0,11.3302,11.34,11.2912,11.2912,90638.0
2022-12-06 15:00:00,11.58,11.7,11.57,11.65,95115.0,11.301,11.4181,11.2912,11.3693,95115.0
2022-12-06 15:05:00,11.66,11.68,11.6,11.61,35584.0,11.379,11.3986,11.3205,11.3302,35584.0
2022-12-06 15:10:00,11.6,11.6,11.54,11.55,77704.0,11.3205,11.3205,11.2619,11.2717,77704.0
2022-12-06 15:15:00,11.55,11.56,11.44,11.45,214481.0,11.2717,11.2815,11.1643,11.1741,214481.0
2022-12-06 15:20:00,11.45,11.49,11.42,11.47,148584.0,11.1741,11.2131,11.1448,11.1936,148584.0
2022-12-06 15:25:00,11.47,11.49,11.38,11.41,145014.0,11.1936,11.2131,11.1058,11.1351,145014.0
2022-12-06 15:30:00,11.41,11.54,11.41,11.49,144641.0,11.1351,11.2619,11.1351,11.2131,144641.0
2022-12-06 15:35:00,11.51,11.54,11.47,11.54,87512.0,11.2327,11.2619,11.1936,11.2619,87512.0
2022-12-06 15:40:00,11.54,11.7,11.52,11.67,225716.0,11.2619,11.4181,11.2424,11.3888,225716.0
2022-12-06 15:45:00,11.67,11.75,11.67,11.74,244959.0,11.3888,11.4669,11.3888,11.4571,244959.0
2022-12-06 15:50:00,11.74,11.78,11.66,11.66,334547.0,11.4571,11.4962,11.379,11.379,334547.0
2022-12-06 15:55:00,11.68,11.74,11.66,11.72,260415.0,11.3986,11.4571,11.379,11.4376,260415.0
2022-12-07 09:30:00,11.41,11.72,11.33,11.72,928498.0,11.1351,11.4376,11.057,11.4376,928498.0
2022-12-07 09:35:00,11.72,11.9,11.67,11.78,730182.0,11.4376,11.6133,11.3888,11.4962,730182.0
2022-12-07 09:40:00,11.77,11.82,11.63,11.64,354497.0,11.4864,11.5352,11.3498,11.3595,354497.0
2022-12-07 09:45:00,11.63,11.69,11.4,11.41,400120.0,11.3498,11.4083,11.1253,11.1351,400120.0
2022-12-07 09:50:00,11.4,11.48,11.34,11.47,277152.0,11.1253,11.2034,11.0668,11.1936,277152.0
2022-12-07 09:55:00,11.48,11.49,11.41,11.44,313167.0,11.2034,11.2131,11.1351,11.1643,313167.0
2022-12-07 10:00:00,11.44,11.6,11.37,11.6,594919.0,11.1643,11.3205,11.096,11.3205,594919.0
2022-12-07 10:05:00,11.61,11.69,11.59,11.63,267307.0,11.3302,11.4083,11.3107,11.3498,267307.0
2022-12-07 10:10:00,11.64,11.64,11.43,11.6,431433.0,11.3595,11.3595,11.1546,11.3205,431433.0
2022-12-07 10:15:00,11.61,11.69,11.55,11.58,282063.0,11.3302,11.4083,11.2717,11.301,282063.0
2022-12-07 10:20:00,11.57,11.62,11.51,11.54,103028.0,11.2912,11.34,11.2327,11.2619,103028.0
2022-12-07 10:25:00,11.55,11.64,11.46,11.63,152463.0,11.2717,11.3595,11.1839,11.3498,152463.0
2022-12-07 10:30:00,11.61,11.67,11.52,11.52,235614.0,11.3302,11.3888,11.2424,11.2424,235614.0
2022-12-07 10:35:00,11.52,11.55,11.47,11.47,182225.0,11.2424,11.2717,11.1936,11.1936,182225.0
2022-12-07 10:40:00,11.47,11.58,11.46,11.58,170937.0,11.1936,11.301,11.1839,11.301,170937.0
2022-12-07 10:45:00,11.58,11.68,11.58,11.67,334945.0,11.301,11.3986,11.301,11.3888,334945.0
2022-12-07 10:50:00,11.66,11.83,11.65,11.79,391249.0,11.379,11.5449,11.3693,11.5059,391249.0
2022-12-07 10:55:00,11.78,11.82,11.74,11.74,174684.0,11.4962,11.5352,11.4571,11.4571,174684.0
2022-12-07 11:00:00,11.75,11.86,11.75,11.86,258153.0,11.4669,11.5742,11.4669,11.5742,258153.0
2022-12-07 11:05:00,11.86,11.93,11.81,11.81,415608.0,11.5742,11.6425,11.5254,11.5254,415608.0
2022-12-07 11:10:00,11.81,11.82,11.71,11.73,183667.0,11.5254,11.5352,11.4278,11.4474,183667.0
2022-12-07 11:15:00,11.73,11.74,11.66,11.66,159881.0,11.4474,11.4571,11.379,11.379,159881.0
2022-12-07 11:20:00,11.66,11.66,11.52,11.53,196943.0,11.379,11.379,11.2424,11.2522,196943.0
2022-12-07 11:25:00,11.53,11.58,11.52,11.56,149770.0,11.2522,11.301,11.2424,11.2815,149770.0
2022-12-07 11:30:00,11.55,11.6,11.52,11.55,205483.0,11.2717,11.3205,11.2424,11.2717,205483.0
2022-12-07 11:35:00,11.55,11.63,11.55,11.61,103919.0,11.2717,11.3498,11.2717,11.3302,103919.0
2022-12-07 11:40:00,11.61,11.69,11.61,11.67,116260.0,11.3302,11.4083,11.3302,11.3888,116260.0
2022-12-07 11:45:00,11.66,11.72,11.64,11.69,57021.0,11.379,11.4376,11.3595,11.4083,57021.0
2022-12-07 11:50:00,11.7,11.76,11.66,11.7,73782.0,11.4181,11.4766,11.379,11.4181,73782.0
2022-12-07 11:55:00,11.71,11.81,11.69,11.77,157621.0,11.4278,11.5254,11.4083,11.4864,157621.0
2022-12-07 12:00:00,11.77,11.8,11.67,11.67,92789.0,11.4864,11.5157,11.3888,11.3888,92789.0
2022-12-07 12:05:00,11.66,11.68,11.63,11.68,98223.0,11.379,11.3986,11.3498,11.3986,98223.0
2022-12-07 12:10:00,11.68,11.72,11.62,11.68,215087.0,11.3986,11.4376,11.34,11.3986,215087.0
2022-12-07 12:15:00,11.68,11.74,11.67,11.67,81641.0,11.3986,11.4571,11.3888,11.3888,81641.0
2022-12-07 12:20:00,11.69,11.71,11.64,11.64,49323.0,11.4083,11.4278,11.3595,11.3595,49323.0
2022-12-07 12:25:00,11.64,11.65,11.58,11.59,64380.0,11.3595,11.3693,11.301,11.3107,64380.0
2022-12-07 12:30:00,11.61,11.62,11.6,11.61,59721.0,11.3302,11.34,11.3205,11.3302,59721.0
2022-12-07 12:35:00,11.61,11.67,11.61,11.65,70134.0,11.3302,11.3888,11.3302,11.3693,70134.0
2022-12-07 12:40:00,11.65,11.74,11.65,11.72,61057.0,11.3693,11.4571,11.3693,11.4376,61057.0
2022-12-07 12:45:00,11.71,11.77,11.7,11.75,74387.0,11.4278,11.4864,11.4181,11.4669,74387.0
2022-12-07 12:50:00,11.75,11.76,11.71,11.72,68055.0,11.4669,11.4766,11.4278,11.4376,68055.0
2022-12-07 12:55:00,11.72,11.73,11.69,11.71,59854.0,11.4376,11.4474,11.4083,11.4278,59854.0
2022-12-07 13:00:00,11.72,11.75,11.68,11.68,92997.0,11.4376,11.4669,11.3986,11.3986,92997.0
2022-12-07 13:05:00,11.68,11.74,11.65,11.74,63108.0,11.3986,11.4571,11.3693,11.4571,63108.0
2022-12-07 13:10:00,11.74,11.81,11.72,11.79,174848.0,11.4571,11.5254,11.4376,11.5059,174848.0
2022-12-07 13:15:00,11.79,11.8,11.76,11.8,65500.0,11.5059,11.5157,11.4766,11.5157,65500.0
2022-12-07 13:20:00,11.79,11.79,11.71,11.74,88733.0,11.5059,11.5059,11.4278,11.4571,88733.0
2022-12-07 13:25:00,11.74,11.75,11.7,11.74,63085.0,11.4571,11.4669,11.4181,11.4571,63085.0
2022-12-07 13:30:00,11.74,11.74,11.68,11.73,135117.0,11.4571,11.4571,11.3986,11.4474,135117.0
2022-12-07 13:35:00,11.72,11.72,11.67,11.69,47869.0,11.4376,11.4376,11.3888,11.4083,47869.0
2022-12-07 13:40:00,11.68,11.72,11.68,11.7,19449.0,11.3986,11.4376,11.3986,11.4181,19449.0
2022-12-07 13:45:00,11.69,11.72,11.69,11.72,16355.0,11.4083,11.4376,11.4083,11.4376,16355.0
2022-12-07 13:50:00,11.71,11.71,11.66,11.7,57500.0,11.4278,11.4278,11.379,11.4181,57500.0
2022-12-07 13:55:00,11.68,11.68,11.62,11.64,92513.0,11.3986,11.3986,11.34,11.3595,92513.0
2022-12-07 14:00:00,11.64,11.64,11.54,11.59,117396.0,11.3595,11.3595,11.2619,11.3107,117396.0
2022-12-07 14:05:00,11.6,11.64,11.6,11.62,42113.0,11.3205,11.3595,11.3205,11.34,42113.0
2022-12-07 14:10:00,11.62,11.74,11.62,11.74,111555.0,11.34,11.4571,11.34,11.4571,111555.0
2022-12-07 14:15:00,11.73,11.74,11.68,11.69,51514.0,11.4474,11.4571,11.3986,11.4083,51514.0
2022-12-07 14:20:00,11.69,11.7,11.64,11.67,51209.0,11.4083,11.4181,11.3595,11.3888,51209.0
2022-12-07 14:25:00,11.68,11.73,11.68,11.71,90116.0,11.3986,11.4474,11.3986,11.4278,90116.0
2022-12-07 14:30:00,11.7,11.75,11.68,11.75,91014.0,11.4181,11.4669,11.3986,11.4669,91014.0
2022-12-07 14:35:00,11.75,11.76,11.74,11.75,45368.0,11.4669,11.4766,11.4571,11.4669,45368.0
2022-12-07 14:40:00,11.76,11.76,11.68,11.73,44122.0,11.4766,11.4766,11.3986,11.4474,44122.0
2022-12-07 14:45:00,11.73,11.73,11.69,11.71,22495.0,11.4474,11.4474,11.4083,11.4278,22495.0
2022-12-07 14:50:00,11.71,11.72,11.68,11.7,33626.0,11.4278,11.4376,11.3986,11.4181,33626.0
2022-12-07 14:55:00,11.7,11.7,11.66,11.68,67066.0,11.4181,11.4181,11.379,11.3986,67066.0
2022-12-07 15:00:00,11.68,11.75,11.68,11.75,60717.0,11.3986,11.4669,11.3986,11.4669,60717.0
2022-12-07 15:05:00,11.75,11.75,11.66,11.66,117194.0,11.4669,11.4669,11.379,11.379,117194.0
2022-12-07 15:10:00,11.68,11.72,11.66,11.7,53988.0,11.3986,11.4376,11.379,11.4181,53988.0
2022-12-07 15:15:00,11.69,11.74,11.66,11.68,82079.0,11.4083,11.4571,11.379,11.3986,82079.0
2022-12-07 15:20:00,11.68,11.69,11.63,11.69,65233.0,11.3986,11.4083,11.3498,11.4083,65233.0
2022-12-07 15:25:00,11.68,11.71,11.67,11.7,56553.0,11.3986,11.4278,11.3888,11.4181,56553.0
2022-12-07 15:30:00,11.71,11.76,11.71,11.72,138738.0,11.4278,11.4766,11.4278,11.4376,138738.0
2022-12-07 15:35:00,11.73,11.76,11.7,11.75,77862.0,11.4474,11.4766,11.4181,11.4669,77862.0
2022-12-07 15:40:00,11.76,11.76,11.7,11.71,138984.0,11.4766,11.4766,11.4181,11.4278,138984.0
2022-12-07 15:45:00,11.71,11.76,11.7,11.73,48134.0,11.4278,11.4766,11.4181,11.4474,48134.0
2022-12-07 15:50:00,11.73,11.75,11.71,11.74,188440.0,11.4474,11.4669,11.4278,11.4571,188440.0
2022-12-07 15:55:00,11.73,11.76,11.71,11.71,150012.0,11.4474,11.4766,11.4278,11.4278,150012.0
2022-12-08 09:30:00,11.89,11.95,11.8,11.83,803433.0,11.6035,11.6621,11.5157,11.5449,803433.0
2022-12-08 09:35:00,11.82,11.85,11.77,11.82,538941.0,11.5352,11.5645,11.4864,11.5352,538941.0
2022-12-08 09:40:00,11.82,11.93,11.7,11.7,385820.0,11.5352,11.6425,11.4181,11.4181,385820.0
2022-12-08 09:45:00,11.69,11.81,11.65,11.8,236414.0,11.4083,11.5254,11.3693,11.5157,236414.0
2022-12-08 09:50:00,11.8,11.91,11.78,11.86,243365.0,11.5157,11.623,11.4962,11.5742,243365.0
2022-12-08 09:55:00,11.88,12.03,11.84,12.03,889707.0,11.5937,11.7401,11.5547,11.7401,889707.0
2022-12-08 10:00:00,12.04,12.09,12.02,12.08,471899.0,11.7499,11.7987,11.7304,11.7889,471899.0
2022-12-08 10:05:00,12.09,12.25,12.09,12.18,710815.0,11.7987,11.9548,11.7987,11.8865,710815.0
2022-12-08 10:10:00,12.19,12.31,12.19,12.3,686675.0,11.8963,12.0134,11.8963,12.0036,686675.0
2022-12-08 10:15:00,12.31,12.34,12.21,12.28,409460.0,12.0134,12.0427,11.9158,11.9841,409460.0
2022-12-08 10:20:00,12.28,12.37,12.27,12.35,398220.0,11.9841,12.0719,11.9743,12.0524,398220.0
2022-12-08 10:25:00,12.35,12.53,12.35,12.48,937490.0,12.0524,12.2281,12.0524,12.1793,937490.0
2022-12-08 10:30:00,12.49,12.59,12.44,12.59,403768.0,12.189,12.2866,12.1402,12.2866,403768.0
2022-12-08 10:35:00,12.59,12.63,12.53,12.58,686082.0,12.2866,12.3257,12.2281,12.2769,686082.0
2022-12-08 10:40:00,12.57,12.58,12.49,12.52,152082.0,12.2671,12.2769,12.189,12.2183,152082.0
2022-12-08 10:45:00,12.51,12.53,12.45,12.51,271095.0,12.2086,12.2281,12.15,12.2086,271095.0
2022-12-08 10:50:00,12.52,12.55,12.46,12.49,203590.0,12.2183,12.2476,12.1598,12.189,203590.0
2022-12-08 10:55:00,12.5,12.54,12.46,12.5,171855.0,12.1988,12.2378,12.1598,12.1988,171855.0
2022-12-08 11:00:00,12.51,12.56,12.47,12.5,423549.0,12.2086,12.2574,12.1695,12.1988,423549.0
2022-12-08 11:05:00,12.49,12.52,12.39,12.39,257824.0,12.189,12.2183,12.0915,12.0915,257824.0
2022-12-08 11:10:00,12.39,12.51,12.38,12.47,219623.0,12.0915,12.2086,12.0817,12.1695,219623.0
2022-12-08 11:15:00,12.48,12.49,12.34,12.37,204261.0,12.1793,12.189,12.0427,12.0719,204261.0
2022-12-08 11:20:00,12.37,12.41,12.32,12.34,238482.0,12.0719,12.111,12.0231,12.0427,238482.0
2022-12-08 11:25:00,12.33,12.48,12.31,12.47,285005.0,12.0329,12.1793,12.0134,12.1695,285005.0
2022-12-08 11:30:00,12.48,12.52,12.47,12.49,116981.0,12.1793,12.2183,12.1695,12.189,116981.0
2022-12-08 11:35:00,12.48,12.52,12.44,12.5,233346.0,12.1793,12.2183,12.1402,12.1988,233346.0
2022-12-08 11:40:00,12.5,12.5,12.42,12.48,133229.0,12.1988,12.1988,12.1207,12.1793,133229.0
2022-12-08 11:45:00,12.49,12.54,12.48,12.54,138096.0,12.189,12.2378,12.1793,12.2378,138096.0
2022-12-08 11:50:00,12.54,12.57,12.52,12.56,222809.0,12.2378,12.2671,12.2183,12.2574,222809.0
2022-12-08 11:55:00,12.56,12.56,12.52,12.52,52555.0,12.2574,12.2574,12.2183,12.2183,52555.0
2022-12-08 12:00:00,12.52,12.54,12.44,12.44,132723.0,12.2183,12.2378,12.1402,12.1402,132723.0
2022-12-08 12:05:00,12.44,12.48,12.41,12.47,108615.0,12.1402,12.1793,12.111,12.1695,108615.0
2022-12-08 12:10:00,12.48,12.51,12.45,12.48,125011.0,12.1793,12.2086,12.15,12.1793,125011.0
2022-12-08 12:15:00,12.47,12.49,12.44,12.48,47638.0,12.1695,12.189,12.1402,12.1793,47638.0
2022-12-08 12:20:00,12.47,12.49,12.42,12.47,175558.0,12.1695,12.189,12.1207,12.1695,175558.0
2022-12-08 12:25:00,12.47,12.47,12.39,12.42,114696.0,12.1695,12.1695,12.0915,12.1207,114696.0
2022-12-08 12:30:00,12.42,12.46,12.4,12.44,81024.0,12.1207,12.1598,12.1012,12.1402,81024.0
2022-12-08 12:35:00,12.44,12.46,12.42,12.43,78903.0,12.1402,12.1598,12.1207,12.1305,78903.0
2022-12-08 12:40:00,12.43,12.47,12.43,12.45,88882.0,12.1305,12.1695,12.1305,12.15,88882.0
2022-12-08 12:45:00,12.45,12.45,12.4,12.44,134405.0,12.15,12.15,12.1012,12.1402,134405.0
2022-12-08 12:50:00,12.45,12.49,12.45,12.48,150137.0,12.15,12.189,12.15,12.1793,150137.0
2022-12-08 12:55:00,12.48,12.48,12.47,12.48,50644.0,12.1793,12.1793,12.1695,12.1793,50644.0
2022-12-08 13:00:00,12.49,12.5,12.47,12.49,91042.0,12.189,12.1988,12.1695,12.189,91042.0
2022-12-08 13:05:00,12.49,12.56,12.48,12.55,193950.0,12.189,12.2574,12.1793,12.2476,193950.0
2022-12-08 13:10:00,12.54,12.54,12.49,12.49,98239.0,12.2378,12.2378,12.189,12.189,98239.0
2022-12-08 13:15:00,12.49,12.54,12.47,12.52,77390.0,12.189,12.2378,12.1695,12.2183,77390.0
2022-12-08 13:20:00,12.51,12.53,12.48,12.52,48880.0,12.2086,12.2281,12.1793,12.2183,48880.0
2022-12-08 13:25:00,12.52,12.6,12.52,12.6,152035.0,12.2183,12.2964,12.2183,12.2964,152035.0
2022-12-08 13:30:00,12.61,12.67,12.61,12.63,199999.0,12.3062,12.3647,12.3062,12.3257,199999.0
2022-12-08 13:35:00,12.64,12.66,12.61,12.66,139312.0,12.3354,12.3549,12.3062,12.3549,139312.0
2022-12-08 13:40:00,12.67,12.71,12.66,12.67,150063.0,12.3647,12.4037,12.3549,12.3647,150063.0
2022-12-08 13:45:00,12.67,12.68,12.65,12.66,34338.0,12.3647,12.3745,12.3452,12.3549,34338.0
2022-12-08 13:50:00,12.65,12.66,12.6,12.6,82528.0,12.3452,12.3549,12.2964,12.2964,82528.0
2022-12-08 13:55:00,12.6,12.62,12.6,12.61,39951.0,12.2964,12.3159,12.2964,12.3062,39951.0
2022-12-08 14:00:00,12.6,12.6,12.48,12.48,124129.0,12.2964,12.2964,12.1793,12.1793,124129.0
2022-12-08 14:05:00,12.48,12.48,12.37,12.45,299139.0,12.1793,12.1793,12.0719,12.15,299139.0
2022-12-08 14:10:00,12.44,12.47,12.41,12.47,182747.0,12.1402,12.1695,12.111,12.1695,182747.0
2022-12-08 14:15:00,12.46,12.52,12.45,12.51,96959.0,12.1598,12.2183,12.15,12.2086,96959.0
2022-12-08 14:20:00,12.5,12.54,12.49,12.52,95410.0,12.1988,12.2378,12.189,12.2183,95410.0
2022-12-08 14:25:00,12.53,12.54,12.47,12.48,123133.0,12.2281,12.2378,12.1695,12.1793,123133.0
2022-12-08 14:30:00,12.48,12.49,12.42,12.45,123366.0,12.1793,12.189,12.1207,12.15,123366.0
2022-12-08 14:35:00,12.44,12.48,12.42,12.48,87456.0,12.1402,12.1793,12.1207,12.1793,87456.0
2022-12-08 14:40:00,12.47,12.52,12.47,12.48,124496.0,12.1695,12.2183,12.1695,12.1793,124496.0
2022-12-08 14:45:00,12.48,12.52,12.48,12.51,32199.0,12.1793,12.2183,12.1793,12.2086,32199.0
2022-12-08 14:50:00,12.51,12.57,12.47,12.55,77955.0,12.2086,12.2671,12.1695,12.2476,77955.0
2022-12-08 14:55:00,12.55,12.56,12.5,12.5,75061.0,12.2476,12.2574,12.1988,12.1988,75061.0
2022-12-08 15:00:00,12.5,12.52,12.45,12.52,99742.0,12.1988,12.2183,12.15,12.2183,99742.0
2022-12-08 15:05:00,12.51,12.56,12.46,12.56,61988.0,12.2086,12.2574,12.1598,12.2574,61988.0
2022-12-08 15:10:00,12.57,12.6,12.54,12.54,111882.0,12.2671,12.2964,12.2378,12.2378,111882.0
2022-12-08 15:15:00,12.54,12.58,12.51,12.57,81615.0,12.2378,12.2769,12.2086,12.2671,81615.0
2022-12-08 15:20:00,12.57,12.64,12.55,12.64,85399.0,12.2671,12.3354,12.2476,12.3354,85399.0
2022-12-08 15:25:00,12.64,12.67,12.64,12.67,148053.0,12.3354,12.3647,12.3354,12.3647,148053.0
2022-12-08 15:30:00,12.67,12.72,12.62,12.64,268611.0,12.3647,12.4135,12.3159,12.3354,268611.0
2022-12-08 15:35:00,12.63,12.63,12.59,12.6,97231.0,12.3257,12.3257,12.2866,12.2964,97231.0
2022-12-08 15:40:00,12.6,12.65,12.59,12.64,136006.0,12.2964,12.3452,12.2866,12.3354,136006.0
2022-12-08 15:45:00,12.62,12.62,12.52,12.55,165840.0,12.3159,12.3159,12.2183,12.2476,165840.0
2022-12-08 15:50:00,12.54,12.63,12.49,12.61,276776.0,12.2378,12.3257,12.189,12.3062,276776.0
2022-12-08 15:55:00,12.61,12.66,12.57,12.66,340327.0,12.3062,12.3549,12.2671,12.3549,340327.0
2022-12-09 09:30:00,12.51,12.58,12.19,12.52,1130308.0,12.2086,12.2769,11.8963,12.2183,1130308.0
2022-12-09 09:35:00,12.53,12.74,12.46,12.66,470546.0,12.2281,12.433,12.1598,12.3549,470546.0
2022-12-09 09:40:00,12.67,12.73,12.56,12.73,564573.0,12.3647,12.4233,12.2574,12.4233,564573.0
2022-12-09 09:45:00,12.72,12.81,12.62,12.63,300821.0,12.4135,12.5013,12.3159,12.3257,300821.0
2022-12-09 09:50:00,12.62,12.62,12.48,12.55,432079.0,12.3159,12.3159,12.1793,12.2476,432079.0
2022-12-09 09:55:00,12.54,12.63,12.48,12.62,150352.0,12.2378,12.3257,12.1793,12.3159,150352.0
2022-12-09 10:00:00,12.62,12.81,12.5,12.76,624842.0,12.3159,12.5013,12.1988,12.4525,624842.0
2022-12-09 10:05:00,12.75,12.82,12.68,12.73,217361.0,12.4428,12.5111,12.3745,12.4233,217361.0
2022-12-09 10:10:00,12.75,12.79,12.65,12.75,145651.0,12.4428,12.4818,12.3452,12.4428,145651.0
2022-12-09 10:15:00,12.76,12.77,12.64,12.67,130509.0,12.4525,12.4623,12.3354,12.3647,130509.0
2022-12-09 10:20:00,12.67,12.74,12.63,12.63,306143.0,12.3647,12.433,12.3257,12.3257,306143.0
2022-12-09 10:25:00,12.64,12.68,12.61,12.68,107510.0,12.3354,12.3745,12.3062,12.3745,107510.0
2022-12-09 10:30:00,12.66,12.84,12.66,12.71,384468.0,12.3549,12.5306,12.3549,12.4037,384468.0
2022-12-09 10:35:00,12.73,12.78,12.65,12.78,92844.0,12.4233,12.4721,12.3452,12.4721,92844.0
2022-12-09 10:40:00,12.78,12.79,12.68,12.7,98545.0,12.4721,12.4818,12.3745,12.394,98545.0
2022-12-09 10:45:00,12.7,12.7,12.63,12.63,121120.0,12.394,12.394,12.3257,12.3257,121120.0
2022-12-09 10:50:00,12.63,12.71,12.62,12.7,118860.0,12.3257,12.4037,12.3159,12.394,118860.0
2022-12-09 10:55:00,12.7,12.93,12.7,12.93,322859.0,12.394,12.6184,12.394,12.6184,322859.0
2022-12-09 11:00:00,12.93,12.98,12.89,12.94,269393.0,12.6184,12.6672,12.5794,12.6282,269393.0
2022-12-09 11:05:00,12.95,12.95,12.84,12.85,66469.0,12.638,12.638,12.5306,12.5404,66469.0
2022-12-09 11:10:00,12.85,12.88,12.8,12.84,69367.0,12.5404,12.5696,12.4916,12.5306,69367.0
2022-12-09 11:15:00,12.85,12.89,12.85,12.86,126774.0,12.5404,12.5794,12.5404,12.5501,126774.0
2022-12-09 11:20:00,12.85,12.91,12.85,12.87,81723.0,12.5404,12.5989,12.5404,12.5599,81723.0
2022-12-09 11:25:00,12.88,12.91,12.84,12.89,105764.0,12.5696,12.5989,12.5306,12.5794,105764.0
2022-12-09 11:30:00,12.89,12.95,12.86,12.93,148671.0,12.5794,12.638,12.5501,12.6184,148671.0
2022-12-09 11:35:00,12.93,12.97,12.84,12.89,158144.0,12.6184,12.6575,12.5306,12.5794,158144.0
2022-12-09 11:40:00,12.88,12.93,12.82,12.93,95371.0,12.5696,12.6184,12.5111,12.6184,95371.0
2022-12-09 11:45:00,12.93,12.98,12.9,12.93,177486.0,12.6184,12.6672,12.5892,12.6184,177486.0
2022-12-09 11:50:00,12.95,12.99,12.95,12.97,106242.0,12.638,12.677,12.638,12.6575,106242.0
2022-12-09 11:55:00,12.98,12.98,12.94,12.95,35251.0,12.6672,12.6672,12.6282,12.638,35251.0
2022-12-09 12:00:00,12.95,12.95,12.89,12.9,73822.0,12.638,12.638,12.5794,12.5892,73822.0
2022-12-09 12:05:00,12.9,12.91,12.87,12.88,55779.0,12.5892,12.5989,12.5599,12.5696,55779.0
2022-12-09 12:10:00,12.88,12.94,12.88,12.92,59552.0,12.5696,12.6282,12.5696,12.6087,59552.0
2022-12-09 12:15:00,12.91,12.91,12.84,12.88,71194.0,12.5989,12.5989,12.5306,12.5696,71194.0
2022-12-09 12:20:00,12.89,12.89,12.8,12.83,93402.0,12.5794,12.5794,12.4916,12.5209,93402.0
2022-12-09 12:25:00,12.82,12.86,12.81,12.83,104765.0,12.5111,12.5501,12.5013,12.5209,104765.0
2022-12-09 12:30:00,12.83,12.88,12.83,12.87,132181.0,12.5209,12.5696,12.5209,12.5599,132181.0
2022-12-09 12:35:00,12.88,12.91,12.88,12.9,122715.0,12.5696,12.5989,12.5696,12.5892,122715.0
2022-12-09 12:40:00,12.91,12.92,12.85,12.87,119442.0,12.5989,12.6087,12.5404,12.5599,119442.0
2022-12-09 12:45:00,12.88,12.92,12.85,12.86,63350.0,12.5696,12.6087,12.5404,12.5501,63350.0
2022-12-09 12:50:00,12.85,12.87,12.83,12.83,21123.0,12.5404,12.5599,12.5209,12.5209,21123.0
2022-12-09 12:55:00,12.82,12.85,12.81,12.82,51252.0,12.5111,12.5404,12.5013,12.5111,51252.0
2022-12-09 13:00:00,12.82,12.82,12.72,12.76,148408.0,12.5111,12.5111,12.4135,12.4525,148408.0
2022-12-09 13:05:00,12.76,12.76,12.7,12.71,93125.0,12.4525,12.4525,12.394,12.4037,93125.0
2022-12-09 13:10:00,12.71,12.71,12.62,12.67,187116.0,12.4037,12.4037,12.3159,12.3647,187116.0
2022-12-09 13:15:00,12.67,12.72,12.67,12.72,65455.0,12.3647,12.4135,12.3647,12.4135,65455.0
2022-12-09 13:20:00,12.72,12.73,12.65,12.65,48542.0,12.4135,12.4233,12.3452,12.3452,48542.0
2022-12-09 13:25:00,12.64,12.69,12.63,12.69,126194.0,12.3354,12.3842,12.3257,12.3842,126194.0
2022-12-09 13:30:00,12.67,12.74,12.66,12.7,53227.0,12.3647,12.433,12.3549,12.394,53227.0
2022-12-09 13:35:00,12.72,12.76,12.71,12.75,51220.0,12.4135,12.4525,12.4037,12.4428,51220.0
2022-12-09 13:40:00,12.76,12.77,12.71,12.75,51347.0,12.4525,12.4623,12.4037,12.4428,51347.0
2022-12-09 13:45:00,12.75,12.76,12.72,12.75,37046.0,12.4428,12.4525,12.4135,12.4428,37046.0
2022-12-09 13:50:00,12.75,12.78,12.73,12.73,35714.0,12.4428,12.4721,12.4233,12.4233,35714.0
2022-12-09 13:55:00,12.73,12.74,12.72,12.74,17173.0,12.4233,12.433,12.4135,12.433,17173.0
2022-12-09 14:00:00,12.74,12.74,12.67,12.68,54759.0,12.433,12.433,12.3647,12.3745,54759.0
2022-12-09 14:05:00,12.67,12.67,12.6,12.66,97606.0,12.3647,12.3647,12.2964,12.3549,97606.0
2022-12-09 14:10:00,12.66,12.73,12.64,12.73,48735.0,12.3549,12.4233,12.3354,12.4233,48735.0
2022-12-09 14:15:00,12.74,12.77,12.72,12.75,89252.0,12.433,12.4623,12.4135,12.4428,89252.0
2022-12-09 14:20:00,12.76,12.76,12.72,12.75,45496.0,12.4525,12.4525,12.4135,12.4428,45496.0
2022-12-09 14:25:00,12.75,12.76,12.73,12.73,16327.0,12.4428,12.4525,12.4233,12.4233,16327.0
2022-12-09 14:30:00,12.71,12.76,12.7,12.75,34565.0,12.4037,12.4525,12.394,12.4428,34565.0
2022-12-09 14:35:00,12.76,12.76,12.74,12.74,12966.0,12.4525,12.4525,12.433,12.433,12966.0
2022-12-09 14:40:00,12.74,12.74,12.68,12.7,35485.0,12.433,12.433,12.3745,12.394,35485.0
2022-12-09 14:45:00,12.7,12.72,12.68,12.69,32324.0,12.394,12.4135,12.3745,12.3842,32324.0
2022-12-09 14:50:00,12.69,12.72,12.67,12.72,47323.0,12.3842,12.4135,12.3647,12.4135,47323.0
2022-12-09 14:55:00,12.72,12.74,12.71,12.73,33213.0,12.4135,12.433,12.4037,12.4233,33213.0
2022-12-09 15:00:00,12.73,12.76,12.71,12.76,64439.0,12.4233,12.4525,12.4037,12.4525,64439.0
2022-12-09 15:05:00,12.76,12.78,12.71,12.73,64328.0,12.4525,12.4721,12.4037,12.4233,64328.0
2022-12-09 15:10:00,12.73,12.76,12.71,12.75,89700.0,12.4233,12.4525,12.4037,12.4428,89700.0
2022-12-09 15:15:00,12.75,12.77,12.71,12.72,42909.0,12.4428,12.4623,12.4037,12.4135,42909.0
2022-12-09 15:20:00,12.72,12.73,12.69,12.69,74550.0,12.4135,12.4233,12.3842,12.3842,74550.0
2022-12-09 15:25:00,12.68,12.71,12.65,12.67,106386.0,12.3745,12.4037,12.3452,12.3647,106386.0
2022-12-09 15:30:00,12.66,12.67,12.59,12.6,178561.0,12.3549,12.3647,12.2866,12.2964,178561.0
2022-12-09 15:35:00,12.6,12.6,12.47,12.48,250428.0,12.2964,12.2964,12.1695,12.1793,250428.0
2022-12-09 15:40:00,12.49,12.5,12.45,12.46,174409.0,12.189,12.1988,12.15,12.1598,174409.0
2022-12-09 15:45:00,12.44,12.47,12.39,12.39,197032.0,12.1402,12.1695,12.0915,12.0915,197032.0
2022-12-09 15:50:00,12.38,12.38,12.29,12.33,247972.0,12.0817,12.0817,11.9939,12.0329,247972.0
2022-12-09 15:55:00,12.34,12.36,12.28,12.3,359234.0,12.0427,12.0622,11.9841,12.0036,359234.0
2022-12-12 09:30:00,12.04,12.31,12.04,12.17,999190.0,11.7499,12.0134,11.7499,11.8768,999190.0
2022-12-12 09:35:00,12.16,12.24,11.95,11.97,417741.0,11.867,11.9451,11.6621,11.6816,417741.0
2022-12-12 09:40:00,11.97,12.08,11.96,12.04,188924.0,11.6816,11.7889,11.6718,11.7499,188924.0
2022-12-12 09:45:00,12.03,12.12,11.96,12.11,258298.0,11.7401,11.828,11.6718,11.8182,258298.0
2022-12-12 09:50:00,12.12,12.17,12.05,12.07,188571.0,11.828,11.8768,11.7596,11.7792,188571.0
2022-12-12 09:55:00,12.07,12.17,12.05,12.13,105524.0,11.7792,11.8768,11.7596,11.8377,105524.0
2022-12-12 10:00:00,12.13,12.19,12.08,12.17,154199.0,11.8377,11.8963,11.7889,11.8768,154199.0
2022-12-12 10:05:00,12.18,12.27,12.16,12.23,141636.0,11.8865,11.9743,11.867,11.9353,141636.0
2022-12-12 10:10:00,12.24,12.3,12.15,12.23,241706.0,11.9451,12.0036,11.8572,11.9353,241706.0
2022-12-12 10:15:00,12.22,12.24,12.16,12.19,128241.0,11.9255,11.9451,11.867,11.8963,128241.0
2022-12-12 10:20:00,12.18,12.28,12.17,12.25,115618.0,11.8865,11.9841,11.8768,11.9548,115618.0
2022-12-12 10:25:00,12.25,12.31,12.22,12.23,138905.0,11.9548,12.0134,11.9255,11.9353,138905.0
2022-12-12 10:30:00,12.22,12.26,12.19,12.21,82503.0,11.9255,11.9646,11.8963,11.9158,82503.0
2022-12-12 10:35:00,12.21,12.29,12.21,12.28,95682.0,11.9158,11.9939,11.9158,11.9841,95682.0
2022-12-12 10:40:00,12.29,12.35,12.23,12.34,223509.0,11.9939,12.0524,11.9353,12.0427,223509.0
2022-12-12 10:45:00,12.34,12.34,12.21,12.21,143452.0,12.0427,12.0427,11.9158,11.9158,143452.0
2022-12-12 10:50:00,12.21,12.23,12.18,12.22,98588.0,11.9158,11.9353,11.8865,11.9255,98588.0
2022-12-12 10:55:00,12.22,12.27,12.22,12.26,96141.0,11.9255,11.9743,11.9255,11.9646,96141.0
2022-12-12 11:00:00,12.27,12.38,12.25,12.37,118513.0,11.9743,12.0817,11.9548,12.0719,118513.0
2022-12-12 11:05:00,12.37,12.42,12.37,12.41,182980.0,12.0719,12.1207,12.0719,12.111,182980.0
2022-12-12 11:10:00,12.41,12.41,12.32,12.33,148709.0,12.111,12.111,12.0231,12.0329,148709.0
2022-12-12 11:15:00,12.33,12.33,12.26,12.26,57718.0,12.0329,12.0329,11.9646,11.9646,57718.0
2022-12-12 11:20:00,12.27,12.35,12.26,12.32,100678.0,11.9743,12.0524,11.9646,12.0231,100678.0
2022-12-12 11:25:00,12.31,12.36,12.29,12.3,75204.0,12.0134,12.0622,11.9939,12.0036,75204.0
2022-12-12 11:30:00,12.29,12.29,12.24,12.27,99374.0,11.9939,11.9939,11.9451,11.9743,99374.0
2022-12-12 11:35:00,12.27,12.36,12.27,12.35,61375.0,11.9743,12.0622,11.9743,12.0524,61375.0
2022-12-12 11:40:00,12.34,12.36,12.31,12.33,54378.0,12.0427,12.0622,12.0134,12.0329,54378.0
2022-12-12 11:45:00,12.34,12.43,12.34,12.39,99725.0,12.0427,12.1305,12.0427,12.0915,99725.0
2022-12-12 11:50:00,12.38,12.4,12.36,12.38,38128.0,12.0817,12.1012,12.0622,12.0817,38128.0
2022-12-12 11:55:00,12.38,12.38,12.35,12.37,21128.0,12.0817,12.0817,12.0524,12.0719,21128.0
2022-12-12 12:00:00,12.38,12.42,12.33,12.4,73134.0,12.0817,12.1207,12.0329,12.1012,73134.0
2022-12-12 12:05:00,12.39,12.4,12.36,12.37,43614.0,12.0915,12.1012,12.0622,12.0719,43614.0
2022-12-12 12:10:00,12.38,12.4,12.36,12.38,37555.0,12.0817,12.1012,12.0622,12.0817,37555.0
2022-12-12 12:15:00,12.38,12.43,12.38,12.43,46587.0,12.0817,12.1305,12.0817,12.1305,46587.0
2022-12-12 12:20:00,12.43,12.43,12.38,12.41,32848.0,12.1305,12.1305,12.0817,12.111,32848.0
2022-12-12 12:25:00,12.4,12.47,12.38,12.46,80744.0,12.1012,12.1695,12.0817,12.1598,80744.0
2022-12-12 12:30:00,12.45,12.47,12.41,12.44,67755.0,12.15,12.1695,12.111,12.1402,67755.0
2022-12-12 12:35:00,12.43,12.44,12.41,12.42,20853.0,12.1305,12.1402,12.111,12.1207,20853.0
2022-12-12 12:40:00,12.43,12.45,12.4,12.42,43333.0,12.1305,12.15,12.1012,12.1207,43333.0
2022-12-12 12:45:00,12.43,12.46,12.43,12.44,36403.0,12.1305,12.1598,12.1305,12.1402,36403.0
2022-12-12 12:50:00,12.43,12.47,12.43,12.47,31200.0,12.1305,12.1695,12.1305,12.1695,31200.0
2022-12-12 12:55:00,12.48,12.48,12.47,12.47,16793.0,12.1793,12.1793,12.1695,12.1695,16793.0
2022-12-12 13:00:00,12.48,12.59,12.42,12.42,204757.0,12.1793,12.2866,12.1207,12.1207,204757.0
2022-12-12 13:05:00,12.42,12.46,12.41,12.45,66006.0,12.1207,12.1598,12.111,12.15,66006.0
2022-12-12 13:10:00,12.45,12.45,12.39,12.4,32927.0,12.15,12.15,12.0915,12.1012,32927.0
2022-12-12 13:15:00,12.4,12.43,12.38,12.42,25882.0,12.1012,12.1305,12.0817,12.1207,25882.0
2022-12-12 13:20:00,12.41,12.43,12.4,12.4,17708.0,12.111,12.1305,12.1012,12.1012,17708.0
2022-12-12 13:25:00,12.39,12.42,12.39,12.42,24516.0,12.0915,12.1207,12.0915,12.1207,24516.0
2022-12-12 13:30:00,12.43,12.51,12.43,12.5,79612.0,12.1305,12.2086,12.1305,12.1988,79612.0
2022-12-12 13:35:00,12.5,12.5,12.46,12.48,21989.0,12.1988,12.1988,12.1598,12.1793,21989.0
2022-12-12 13:40:00,12.49,12.51,12.48,12.5,43544.0,12.189,12.2086,12.1793,12.1988,43544.0
2022-12-12 13:45:00,12.5,12.55,12.49,12.55,55249.0,12.1988,12.2476,12.189,12.2476,55249.0
2022-12-12 13:50:00,12.55,12.57,12.53,12.53,52057.0,12.2476,12.2671,12.2281,12.2281,52057.0
2022-12-12 13:55:00,12.52,12.52,12.51,12.51,36140.0,12.2183,12.2183,12.2086,12.2086,36140.0
2022-12-12 14:00:00,12.52,12.53,12.45,12.45,62437.0,12.2183,12.2281,12.15,12.15,62437.0
2022-12-12 14:05:00,12.45,12.46,12.43,12.44,29749.0,12.15,12.1598,12.1305,12.1402,29749.0
2022-12-12 14:10:00,12.45,12.48,12.43,12.48,38913.0,12.15,12.1793,12.1305,12.1793,38913.0
2022-12-12 14:15:00,12.48,12.48,12.45,12.46,21094.0,12.1793,12.1793,12.15,12.1598,21094.0
2022-12-12 14:20:00,12.46,12.46,12.44,12.45,30563.0,12.1598,12.1598,12.1402,12.15,30563.0
2022-12-12 14:25:00,12.44,12.49,12.44,12.49,35255.0,12.1402,12.189,12.1402,12.189,35255.0
2022-12-12 14:30:00,12.48,12.48,12.44,12.48,53604.0,12.1793,12.1793,12.1402,12.1793,53604.0
2022-12-12 14:35:00,12.48,12.51,12.46,12.49,31467.0,12.1793,12.2086,12.1598,12.189,31467.0
2022-12-12 14:40:00,12.5,12.55,12.5,12.54,58490.0,12.1988,12.2476,12.1988,12.2378,58490.0
2022-12-12 14:45:00,12.54,12.57,12.54,12.56,51912.0,12.2378,12.2671,12.2378,12.2574,51912.0
2022-12-12 14:50:00,12.57,12.66,12.57,12.66,260490.0,12.2671,12.3549,12.2671,12.3549,260490.0
2022-12-12 14:55:00,12.66,12.71,12.66,12.7,175416.0,12.3549,12.4037,12.3549,12.394,175416.0
2022-12-12 15:00:00,12.71,12.77,12.71,12.77,136865.0,12.4037,12.4623,12.4037,12.4623,136865.0
2022-12-12 15:05:00,12.78,12.89,12.78,12.88,204674.0,12.4721,12.5794,12.4721,12.5696,204674.0
2022-12-12 15:10:00,12.89,12.94,12.82,12.83,150903.0,12.5794,12.6282,12.5111,12.5209,150903.0
2022-12-12 15:15:00,12.83,12.92,12.83,12.88,142487.0,12.5209,12.6087,12.5209,12.5696,142487.0
2022-12-12 15:20:00,12.88,12.94,12.86,12.94,158828.0,12.5696,12.6282,12.5501,12.6282,158828.0
2022-12-12 15:25:00,12.94,12.95,12.91,12.92,108849.0,12.6282,12.638,12.5989,12.6087,108849.0
2022-12-12 15:30:00,12.93,12.95,12.9,12.92,79860.0,12.6184,12.638,12.5892,12.6087,79860.0
2022-12-12 15:35:00,12.93,12.93,12.88,12.9,147309.0,12.6184,12.6184,12.5696,12.5892,147309.0
2022-12-12 15:40:00,12.9,12.9,12.8,12.81,109840.0,12.5892,12.5892,12.4916,12.5013,109840.0
2022-12-12 15:45:00,12.81,12.85,12.79,12.85,113085.0,12.5013,12.5404,12.4818,12.5404,113085.0
2022-12-12 15:50:00,12.84,12.87,12.78,12.86,142455.0,12.5306,12.5599,12.4721,12.5501,142455.0
2022-12-12 15:55:00,12.87,13.0,12.87,13.0,620474.0,12.5599,12.6868,12.5599,12.6868,620474.0
2022-12-13 09:30:00,14.7,14.86,14.32,14.34,3411206.0,14.3458,14.5019,13.9749,13.9945,3411206.0
2022-12-13 09:35:00,14.32,14.46,14.18,14.45,1319778.0,13.9749,14.1116,13.8383,14.1018,1319778.0
2022-12-13 09:40:00,14.46,14.85,14.43,14.79,837811.0,14.1116,14.4922,14.0823,14.4336,837811.0
2022-12-13 09:45:00,14.8,14.91,14.72,14.77,1179322.0,14.4434,14.5507,14.3653,14.4141,1179322.0
2022-12-13 09:50:00,14.76,14.82,14.64,14.79,588275.0,14.4043,14.4629,14.2872,14.4336,588275.0
2022-12-13 09:55:00,14.79,14.83,14.65,14.67,405624.0,14.4336,14.4727,14.297,14.3165,405624.0
2022-12-13 10:00:00,14.68,14.72,14.55,14.61,710201.0,14.3263,14.3653,14.1994,14.258,710201.0
2022-12-13 10:05:00,14.6,14.62,14.32,14.56,781503.0,14.2482,14.2677,13.9749,14.2092,781503.0
2022-12-13 10:10:00,14.56,14.63,14.46,14.48,357362.0,14.2092,14.2775,14.1116,14.1311,357362.0
2022-12-13 10:15:00,14.49,14.49,14.25,14.35,719415.0,14.1409,14.1409,13.9066,14.0042,719415.0
2022-12-13 10:20:00,14.35,14.37,14.03,14.12,675246.0,14.0042,14.0237,13.6919,13.7798,675246.0
2022-12-13 10:25:00,14.13,14.16,13.96,14.04,498587.0,13.7895,13.8188,13.6236,13.7017,498587.0
2022-12-13 10:30:00,14.04,14.18,13.93,14.15,648330.0,13.7017,13.8383,13.5943,13.809,648330.0
2022-12-13 10:35:00,14.15,14.15,13.79,13.8,523943.0,13.809,13.809,13.4577,13.4675,523943.0
2022-12-13 10:40:00,13.8,14.01,13.8,14.01,449105.0,13.4675,13.6724,13.4675,13.6724,449105.0
2022-12-13 10:45:00,14.01,14.1,13.87,13.88,525211.0,13.6724,13.7602,13.5358,13.5455,525211.0
2022-12-13 10:50:00,13.89,14.01,13.84,14.0,291470.0,13.5553,13.6724,13.5065,13.6627,291470.0
2022-12-13 10:55:00,14.0,14.02,13.87,14.01,322734.0,13.6627,13.6822,13.5358,13.6724,322734.0
2022-12-13 11:00:00,14.01,14.09,13.96,14.03,283281.0,13.6724,13.7505,13.6236,13.6919,283281.0
2022-12-13 11:05:00,14.02,14.08,13.95,14.0,144007.0,13.6822,13.7407,13.6139,13.6627,144007.0
2022-12-13 11:10:00,14.01,14.13,13.99,14.13,165606.0,13.6724,13.7895,13.6529,13.7895,165606.0
2022-12-13 11:15:00,14.12,14.14,14.05,14.05,191043.0,13.7798,13.7993,13.7115,13.7115,191043.0
2022-12-13 11:20:00,14.07,14.09,13.97,13.99,165967.0,13.731,13.7505,13.6334,13.6529,165967.0
2022-12-13 11:25:00,14.0,14.05,13.96,14.04,119490.0,13.6627,13.7115,13.6236,13.7017,119490.0
2022-12-13 11:30:00,14.04,14.15,14.04,14.14,222206.0,13.7017,13.809,13.7017,13.7993,222206.0
2022-12-13 11:35:00,14.14,14.15,14.05,14.1,141394.0,13.7993,13.809,13.7115,13.7602,141394.0
2022-12-13 11:40:00,14.11,14.13,14.02,14.08,113069.0,13.77,13.7895,13.6822,13.7407,113069.0
2022-12-13 11:45:00,14.08,14.08,13.73,13.8,511616.0,13.7407,13.7407,13.3992,13.4675,511616.0
2022-12-13 11:50:00,13.8,13.82,13.61,13.68,412705.0,13.4675,13.487,13.2821,13.3504,412705.0
2022-12-13 11:55:00,13.68,13.73,13.59,13.73,291991.0,13.3504,13.3992,13.2625,13.3992,291991.0
2022-12-13 12:00:00,13.73,13.76,13.7,13.73,218376.0,13.3992,13.4284,13.3699,13.3992,218376.0
2022-12-13 12:05:00,13.72,13.8,13.65,13.66,183434.0,13.3894,13.4675,13.3211,13.3309,183434.0
2022-12-13 12:10:00,13.65,13.65,13.39,13.48,590557.0,13.3211,13.3211,13.0674,13.1552,590557.0
2022-12-13 12:15:00,13.47,13.47,13.22,13.24,368741.0,13.1454,13.1454,12.9015,12.921,368741.0
2022-12-13 12:20:00,13.24,13.44,13.24,13.35,309118.0,12.921,13.1162,12.921,13.0283,309118.0
2022-12-13 12:25:00,13.36,13.41,13.27,13.3,210966.0,13.0381,13.0869,12.9502,12.9795,210966.0
2022-12-13 12:30:00,13.29,13.31,13.15,13.23,391246.0,12.9698,12.9893,12.8331,12.9112,391246.0
2022-12-13 12:35:00,13.22,13.37,13.2,13.34,155770.0,12.9015,13.0478,12.8819,13.0186,155770.0
2022-12-13 12:40:00,13.34,13.35,13.21,13.3,164784.0,13.0186,13.0283,12.8917,12.9795,164784.0
2022-12-13 12:45:00,13.31,13.34,13.16,13.16,302454.0,12.9893,13.0186,12.8429,12.8429,302454.0
2022-12-13 12:50:00,13.16,13.29,13.16,13.21,281055.0,12.8429,12.9698,12.8429,12.8917,281055.0
2022-12-13 12:55:00,13.21,13.33,13.2,13.33,179705.0,12.8917,13.0088,12.8819,13.0088,179705.0
2022-12-13 13:00:00,13.33,13.41,13.28,13.37,348307.0,13.0088,13.0869,12.96,13.0478,348307.0
2022-12-13 13:05:00,13.38,13.4,13.31,13.33,207687.0,13.0576,13.0771,12.9893,13.0088,207687.0
2022-12-13 13:10:00,13.31,13.4,13.31,13.39,177846.0,12.9893,13.0771,12.9893,13.0674,177846.0
2022-12-13 13:15:00,13.39,13.52,13.36,13.49,279815.0,13.0674,13.1942,13.0381,13.1649,279815.0
2022-12-13 13:20:00,13.49,13.59,13.45,13.58,196333.0,13.1649,13.2625,13.1259,13.2528,196333.0
2022-12-13 13:25:00,13.57,13.58,13.5,13.54,102229.0,13.243,13.2528,13.1747,13.2137,102229.0
2022-12-13 13:30:00,13.55,13.68,13.55,13.57,149067.0,13.2235,13.3504,13.2235,13.243,149067.0
2022-12-13 13:35:00,13.57,13.61,13.53,13.56,163552.0,13.243,13.2821,13.204,13.2333,163552.0
2022-12-13 13:40:00,13.55,13.55,13.46,13.54,140637.0,13.2235,13.2235,13.1357,13.2137,140637.0
2022-12-13 13:45:00,13.54,13.55,13.38,13.42,155885.0,13.2137,13.2235,13.0576,13.0966,155885.0
2022-12-13 13:50:00,13.41,13.45,13.29,13.3,121969.0,13.0869,13.1259,12.9698,12.9795,121969.0
2022-12-13 13:55:00,13.3,13.47,13.3,13.46,108117.0,12.9795,13.1454,12.9795,13.1357,108117.0
2022-12-13 14:00:00,13.46,13.54,13.43,13.53,113649.0,13.1357,13.2137,13.1064,13.204,113649.0
2022-12-13 14:05:00,13.53,13.54,13.41,13.45,84889.0,13.204,13.2137,13.0869,13.1259,84889.0
2022-12-13 14:10:00,13.44,13.49,13.41,13.47,70644.0,13.1162,13.1649,13.0869,13.1454,70644.0
2022-12-13 14:15:00,13.48,13.52,13.45,13.48,79049.0,13.1552,13.1942,13.1259,13.1552,79049.0
2022-12-13 14:20:00,13.48,13.5,13.44,13.5,45111.0,13.1552,13.1747,13.1162,13.1747,45111.0
2022-12-13 14:25:00,13.49,13.53,13.47,13.52,59138.0,13.1649,13.204,13.1454,13.1942,59138.0
2022-12-13 14:30:00,13.51,13.53,13.46,13.47,122776.0,13.1845,13.204,13.1357,13.1454,122776.0
2022-12-13 14:35:00,13.47,13.59,13.47,13.58,75363.0,13.1454,13.2625,13.1454,13.2528,75363.0
2022-12-13 14:40:00,13.58,13.76,13.56,13.73,197485.0,13.2528,13.4284,13.2333,13.3992,197485.0
2022-12-13 14:45:00,13.73,13.74,13.68,13.69,127530.0,13.3992,13.4089,13.3504,13.3601,127530.0
2022-12-13 14:50:00,13.69,13.69,13.44,13.44,194430.0,13.3601,13.3601,13.1162,13.1162,194430.0
2022-12-13 14:55:00,13.44,13.49,13.42,13.48,131547.0,13.1162,13.1649,13.0966,13.1552,131547.0
2022-12-13 15:00:00,13.47,13.47,13.26,13.28,281846.0,13.1454,13.1454,12.9405,12.96,281846.0
2022-12-13 15:05:00,13.29,13.37,13.26,13.36,151732.0,12.9698,13.0478,12.9405,13.0381,151732.0
2022-12-13 15:10:00,13.36,13.38,13.31,13.34,69143.0,13.0381,13.0576,12.9893,13.0186,69143.0
2022-12-13 15:15:00,13.32,13.51,13.32,13.47,175339.0,12.999,13.1845,12.999,13.1454,175339.0
2022-12-13 15:20:00,13.47,13.55,13.44,13.55,146377.0,13.1454,13.2235,13.1162,13.2235,146377.0
2022-12-13 15:25:00,13.55,13.62,13.49,13.6,136321.0,13.2235,13.2918,13.1649,13.2723,136321.0
2022-12-13 15:30:00,13.6,13.73,13.6,13.68,220894.0,13.2723,13.3992,13.2723,13.3504,220894.0
2022-12-13 15:35:00,13.68,13.69,13.53,13.56,237286.0,13.3504,13.3601,13.204,13.2333,237286.0
2022-12-13 15:40:00,13.57,13.65,13.53,13.65,184163.0,13.243,13.3211,13.204,13.3211,184163.0
2022-12-13 15:45:00,13.65,13.71,13.62,13.62,282583.0,13.3211,13.3796,13.2918,13.2918,282583.0
2022-12-13 15:50:00,13.63,13.78,13.63,13.77,508540.0,13.3016,13.448,13.3016,13.4382,508540.0
2022-12-13 15:55:00,13.76,13.76,13.63,13.63,414009.0,13.4284,13.4284,13.3016,13.3016,414009.0
2022-12-14 09:30:00,13.52,13.74,13.45,13.73,958788.0,13.1942,13.4089,13.1259,13.3992,958788.0
2022-12-14 09:35:00,13.74,13.8,13.68,13.71,450841.0,13.4089,13.4675,13.3504,13.3796,450841.0
2022-12-14 09:40:00,13.7,13.73,13.6,13.69,232293.0,13.3699,13.3992,13.2723,13.3601,232293.0
2022-12-14 09:45:00,13.69,13.79,13.61,13.71,382961.0,13.3601,13.4577,13.2821,13.3796,382961.0
2022-12-14 09:50:00,13.71,13.84,13.68,13.76,297891.0,13.3796,13.5065,13.3504,13.4284,297891.0
2022-12-14 09:55:00,13.77,13.85,13.72,13.84,220255.0,13.4382,13.5163,13.3894,13.5065,220255.0
2022-12-14 10:00:00,13.85,13.95,13.84,13.94,323522.0,13.5163,13.6139,13.5065,13.6041,323522.0
2022-12-14 10:05:00,13.93,14.0,13.9,13.96,186863.0,13.5943,13.6627,13.5651,13.6236,186863.0
2022-12-14 10:10:00,13.96,14.03,13.94,13.94,206522.0,13.6236,13.6919,13.6041,13.6041,206522.0
2022-12-14 10:15:00,13.94,13.97,13.89,13.95,158526.0,13.6041,13.6334,13.5553,13.6139,158526.0
2022-12-14 10:20:00,13.94,13.97,13.82,13.84,187076.0,13.6041,13.6334,13.487,13.5065,187076.0
2022-12-14 10:25:00,13.84,13.94,13.84,13.9,113225.0,13.5065,13.6041,13.5065,13.5651,113225.0
2022-12-14 10:30:00,13.9,13.9,13.81,13.85,149946.0,13.5651,13.5651,13.4772,13.5163,149946.0
2022-12-14 10:35:00,13.85,13.86,13.74,13.79,125775.0,13.5163,13.526,13.4089,13.4577,125775.0
2022-12-14 10:40:00,13.79,13.89,13.78,13.85,139647.0,13.4577,13.5553,13.448,13.5163,139647.0
2022-12-14 10:45:00,13.86,13.88,13.83,13.88,77595.0,13.526,13.5455,13.4968,13.5455,77595.0
2022-12-14 10:50:00,13.88,13.89,13.79,13.8,138891.0,13.5455,13.5553,13.4577,13.4675,138891.0
2022-12-14 10:55:00,13.8,13.83,13.76,13.82,124479.0,13.4675,13.4968,13.4284,13.487,124479.0
2022-12-14 11:00:00,13.82,13.91,13.82,13.89,129405.0,13.487,13.5748,13.487,13.5553,129405.0
2022-12-14 11:05:00,13.89,13.89,13.71,13.71,107972.0,13.5553,13.5553,13.3796,13.3796,107972.0
2022-12-14 11:10:00,13.7,13.79,13.69,13.79,81679.0,13.3699,13.4577,13.3601,13.4577,81679.0
2022-12-14 11:15:00,13.79,13.79,13.72,13.75,64506.0,13.4577,13.4577,13.3894,13.4187,64506.0
2022-12-14 11:20:00,13.75,13.79,13.73,13.79,62004.0,13.4187,13.4577,13.3992,13.4577,62004.0
2022-12-14 11:25:00,13.78,13.82,13.73,13.81,124721.0,13.448,13.487,13.3992,13.4772,124721.0
2022-12-14 11:30:00,13.81,13.81,13.76,13.78,120430.0,13.4772,13.4772,13.4284,13.448,120430.0
2022-12-14 11:35:00,13.78,13.82,13.75,13.81,74114.0,13.448,13.487,13.4187,13.4772,74114.0
2022-12-14 11:40:00,13.82,13.84,13.8,13.81,97511.0,13.487,13.5065,13.4675,13.4772,97511.0
2022-12-14 11:45:00,13.81,13.81,13.71,13.71,103916.0,13.4772,13.4772,13.3796,13.3796,103916.0
2022-12-14 11:50:00,13.71,13.77,13.7,13.74,122554.0,13.3796,13.4382,13.3699,13.4089,122554.0
2022-12-14 11:55:00,13.75,13.78,13.73,13.75,108846.0,13.4187,13.448,13.3992,13.4187,108846.0
2022-12-14 12:00:00,13.75,13.75,13.7,13.7,101203.0,13.4187,13.4187,13.3699,13.3699,101203.0
2022-12-14 12:05:00,13.71,13.76,13.71,13.73,52427.0,13.3796,13.4284,13.3796,13.3992,52427.0
2022-12-14 12:10:00,13.72,13.76,13.65,13.68,128040.0,13.3894,13.4284,13.3211,13.3504,128040.0
2022-12-14 12:15:00,13.68,13.68,13.6,13.63,155888.0,13.3504,13.3504,13.2723,13.3016,155888.0
2022-12-14 12:20:00,13.63,13.64,13.55,13.63,208027.0,13.3016,13.3113,13.2235,13.3016,208027.0
2022-12-14 12:25:00,13.64,13.64,13.55,13.61,126106.0,13.3113,13.3113,13.2235,13.2821,126106.0
2022-12-14 12:30:00,13.6,13.62,13.55,13.56,85217.0,13.2723,13.2918,13.2235,13.2333,85217.0
2022-12-14 12:35:00,13.57,13.62,13.55,13.62,34693.0,13.243,13.2918,13.2235,13.2918,34693.0
2022-12-14 12:40:00,13.62,13.65,13.57,13.6,124688.0,13.2918,13.3211,13.243,13.2723,124688.0
2022-12-14 12:45:00,13.59,13.63,13.57,13.61,54625.0,13.2625,13.3016,13.243,13.2821,54625.0
2022-12-14 12:50:00,13.61,13.61,13.55,13.58,102919.0,13.2821,13.2821,13.2235,13.2528,102919.0
2022-12-14 12:55:00,13.58,13.6,13.56,13.56,42892.0,13.2528,13.2723,13.2333,13.2333,42892.0
2022-12-14 13:00:00,13.56,13.68,13.56,13.67,89909.0,13.2333,13.3504,13.2333,13.3406,89909.0
2022-12-14 13:05:00,13.67,13.71,13.65,13.68,109665.0,13.3406,13.3796,13.3211,13.3504,109665.0
2022-12-14 13:10:00,13.67,13.7,13.66,13.67,72722.0,13.3406,13.3699,13.3309,13.3406,72722.0
2022-12-14 13:15:00,13.66,13.68,13.61,13.64,52715.0,13.3309,13.3504,13.2821,13.3113,52715.0
2022-12-14 13:20:00,13.65,13.71,13.65,13.69,67486.0,13.3211,13.3796,13.3211,13.3601,67486.0
2022-12-14 13:25:00,13.68,13.71,13.66,13.7,97182.0,13.3504,13.3796,13.3309,13.3699,97182.0
2022-12-14 13:30:00,13.71,13.77,13.71,13.77,140679.0,13.3796,13.4382,13.3796,13.4382,140679.0
2022-12-14 13:35:00,13.78,13.9,13.78,13.9,108557.0,13.448,13.5651,13.448,13.5651,108557.0
2022-12-14 13:40:00,13.91,13.91,13.84,13.88,127801.0,13.5748,13.5748,13.5065,13.5455,127801.0
2022-12-14 13:45:00,13.88,13.9,13.86,13.86,95967.0,13.5455,13.5651,13.526,13.526,95967.0
2022-12-14 13:50:00,13.86,13.89,13.8,13.88,122294.0,13.526,13.5553,13.4675,13.5455,122294.0
2022-12-14 13:55:00,13.87,13.93,13.83,13.83,250406.0,13.5358,13.5943,13.4968,13.4968,250406.0
2022-12-14 14:00:00,13.85,13.85,12.94,13.23,1276427.0,13.5163,13.5163,12.6282,12.9112,1276427.0
2022-12-14 14:05:00,13.2,13.22,12.83,13.0,463184.0,12.8819,12.9015,12.5209,12.6868,463184.0
2022-12-14 14:10:00,12.99,13.32,12.9,13.19,570347.0,12.677,12.999,12.5892,12.8722,570347.0
2022-12-14 14:15:00,13.18,13.24,13.07,13.16,368268.0,12.8624,12.921,12.7551,12.8429,368268.0
2022-12-14 14:20:00,13.15,13.22,13.06,13.08,197385.0,12.8331,12.9015,12.7453,12.7648,197385.0
2022-12-14 14:25:00,13.09,13.24,13.07,13.16,238621.0,12.7746,12.921,12.7551,12.8429,238621.0
2022-12-14 14:30:00,13.14,13.18,12.56,12.56,819386.0,12.8234,12.8624,12.2574,12.2574,819386.0
2022-12-14 14:35:00,12.56,12.86,12.54,12.81,895459.0,12.2574,12.5501,12.2378,12.5013,895459.0
2022-12-14 14:40:00,12.8,13.18,12.69,13.06,1045687.0,12.4916,12.8624,12.3842,12.7453,1045687.0
2022-12-14 14:45:00,13.07,13.07,12.69,12.9,742747.0,12.7551,12.7551,12.3842,12.5892,742747.0
2022-12-14 14:50:00,12.9,13.03,12.73,12.88,459734.0,12.5892,12.716,12.4233,12.5696,459734.0
2022-12-14 14:55:00,12.88,12.95,12.77,12.84,320837.0,12.5696,12.638,12.4623,12.5306,320837.0
2022-12-14 15:00:00,12.85,13.18,12.8,13.15,462006.0,12.5404,12.8624,12.4916,12.8331,462006.0
2022-12-14 15:05:00,13.15,13.15,13.01,13.06,237887.0,12.8331,12.8331,12.6965,12.7453,237887.0
2022-12-14 15:10:00,13.07,13.6,13.07,13.44,770655.0,12.7551,13.2723,12.7551,13.1162,770655.0
2022-12-14 15:15:00,13.44,13.46,13.12,13.26,575111.0,13.1162,13.1357,12.8039,12.9405,575111.0
2022-12-14 15:20:00,13.28,13.3,13.17,13.2,362753.0,12.96,12.9795,12.8527,12.8819,362753.0
2022-12-14 15:25:00,13.2,13.22,12.85,12.85,485215.0,12.8819,12.9015,12.5404,12.5404,485215.0
2022-12-14 15:30:00,12.85,12.91,12.72,12.84,565675.0,12.5404,12.5989,12.4135,12.5306,565675.0
2022-12-14 15:35:00,12.85,12.93,12.74,12.84,426538.0,12.5404,12.6184,12.433,12.5306,426538.0
2022-12-14 15:40:00,12.82,12.97,12.8,12.97,329506.0,12.5111,12.6575,12.4916,12.6575,329506.0
2022-12-14 15:45:00,12.96,12.99,12.85,12.95,318566.0,12.6477,12.677,12.5404,12.638,318566.0
2022-12-14 15:50:00,12.96,13.17,12.94,13.13,475359.0,12.6477,12.8527,12.6282,12.8136,475359.0
2022-12-14 15:55:00,13.09,13.09,12.97,12.98,333049.0,12.7746,12.7746,12.6575,12.6672,333049.0
2022-12-15 09:30:00,12.25,12.38,11.9,11.98,1372698.0,11.9548,12.0817,11.6133,11.6913,1372698.0
2022-12-15 09:35:00,11.97,12.09,11.94,12.06,678250.0,11.6816,11.7987,11.6523,11.7694,678250.0
2022-12-15 09:40:00,12.05,12.05,11.93,12.0,383805.0,11.7596,11.7596,11.6425,11.7109,383805.0
2022-12-15 09:45:00,12.01,12.03,11.8,11.85,476964.0,11.7206,11.7401,11.5157,11.5645,476964.0
2022-12-15 09:50:00,11.85,11.93,11.8,11.81,322391.0,11.5645,11.6425,11.5157,11.5254,322391.0
2022-12-15 09:55:00,11.82,11.9,11.64,11.68,440956.0,11.5352,11.6133,11.3595,11.3986,440956.0
2022-12-15 10:00:00,11.68,11.69,11.5,11.51,342367.0,11.3986,11.4083,11.2229,11.2327,342367.0
2022-12-15 10:05:00,11.51,11.63,11.51,11.63,659271.0,11.2327,11.3498,11.2327,11.3498,659271.0
2022-12-15 10:10:00,11.63,11.66,11.59,11.59,248221.0,11.3498,11.379,11.3107,11.3107,248221.0
2022-12-15 10:15:00,11.59,11.73,11.55,11.72,399508.0,11.3107,11.4474,11.2717,11.4376,399508.0
2022-12-15 10:20:00,11.71,11.76,11.69,11.71,406965.0,11.4278,11.4766,11.4083,11.4278,406965.0
2022-12-15 10:25:00,11.73,11.73,11.65,11.68,282867.0,11.4474,11.4474,11.3693,11.3986,282867.0
2022-12-15 10:30:00,11.67,11.76,11.57,11.69,313101.0,11.3888,11.4766,11.2912,11.4083,313101.0
2022-12-15 10:35:00,11.69,11.77,11.64,11.77,174039.0,11.4083,11.4864,11.3595,11.4864,174039.0
2022-12-15 10:40:00,11.76,11.79,11.74,11.77,104507.0,11.4766,11.5059,11.4571,11.4864,104507.0
2022-12-15 10:45:00,11.79,11.81,11.7,11.7,191057.0,11.5059,11.5254,11.4181,11.4181,191057.0
2022-12-15 10:50:00,11.7,11.72,11.68,11.72,108057.0,11.4181,11.4376,11.3986,11.4376,108057.0
2022-12-15 10:55:00,11.73,11.76,11.68,11.74,54929.0,11.4474,11.4766,11.3986,11.4571,54929.0
2022-12-15 11:00:00,11.75,11.89,11.75,11.84,171473.0,11.4669,11.6035,11.4669,11.5547,171473.0
2022-12-15 11:05:00,11.83,11.83,11.69,11.7,175918.0,11.5449,11.5449,11.4083,11.4181,175918.0
2022-12-15 11:10:00,11.71,11.71,11.54,11.56,183253.0,11.4278,11.4278,11.2619,11.2815,183253.0
2022-12-15 11:15:00,11.56,11.65,11.5,11.62,354686.0,11.2815,11.3693,11.2229,11.34,354686.0
2022-12-15 11:20:00,11.63,11.7,11.62,11.63,106345.0,11.3498,11.4181,11.34,11.3498,106345.0
2022-12-15 11:25:00,11.63,11.67,11.62,11.65,286449.0,11.3498,11.3888,11.34,11.3693,286449.0
2022-12-15 11:30:00,11.66,11.67,11.58,11.63,142211.0,11.379,11.3888,11.301,11.3498,142211.0
2022-12-15 11:35:00,11.65,11.7,11.62,11.66,98015.0,11.3693,11.4181,11.34,11.379,98015.0
2022-12-15 11:40:00,11.65,11.65,11.53,11.56,192819.0,11.3693,11.3693,11.2522,11.2815,192819.0
2022-12-15 11:45:00,11.56,11.68,11.56,11.56,129350.0,11.2815,11.3986,11.2815,11.2815,129350.0
2022-12-15 11:50:00,11.57,11.61,11.54,11.6,233386.0,11.2912,11.3302,11.2619,11.3205,233386.0
2022-12-15 11:55:00,11.6,11.61,11.56,11.57,107195.0,11.3205,11.3302,11.2815,11.2912,107195.0
2022-12-15 12:00:00,11.57,11.65,11.57,11.6,138191.0,11.2912,11.3693,11.2912,11.3205,138191.0
2022-12-15 12:05:00,11.61,11.66,11.59,11.65,120088.0,11.3302,11.379,11.3107,11.3693,120088.0
2022-12-15 12:10:00,11.66,11.67,11.61,11.66,101463.0,11.379,11.3888,11.3302,11.379,101463.0
2022-12-15 12:15:00,11.67,11.68,11.63,11.67,59531.0,11.3888,11.3986,11.3498,11.3888,59531.0
2022-12-15 12:20:00,11.66,11.67,11.58,11.58,170982.0,11.379,11.3888,11.301,11.301,170982.0
2022-12-15 12:25:00,11.58,11.63,11.58,11.61,50450.0,11.301,11.3498,11.301,11.3302,50450.0
2022-12-15 12:30:00,11.61,11.67,11.61,11.67,184943.0,11.3302,11.3888,11.3302,11.3888,184943.0
2022-12-15 12:35:00,11.67,11.67,11.59,11.62,50384.0,11.3888,11.3888,11.3107,11.34,50384.0
2022-12-15 12:40:00,11.6,11.62,11.57,11.57,111805.0,11.3205,11.34,11.2912,11.2912,111805.0
2022-12-15 12:45:00,11.56,11.58,11.55,11.56,83304.0,11.2815,11.301,11.2717,11.2815,83304.0
2022-12-15 12:50:00,11.57,11.61,11.55,11.55,60143.0,11.2912,11.3302,11.2717,11.2717,60143.0
2022-12-15 12:55:00,11.55,11.55,11.5,11.51,225315.0,11.2717,11.2717,11.2229,11.2327,225315.0
2022-12-15 13:00:00,11.5,11.53,11.47,11.52,196465.0,11.2229,11.2522,11.1936,11.2424,196465.0
2022-12-15 13:05:00,11.51,11.51,11.4,11.45,125116.0,11.2327,11.2327,11.1253,11.1741,125116.0
2022-12-15 13:10:00,11.45,11.46,11.43,11.43,57931.0,11.1741,11.1839,11.1546,11.1546,57931.0
2022-12-15 13:15:00,11.43,11.46,11.42,11.42,61251.0,11.1546,11.1839,11.1448,11.1448,61251.0
2022-12-15 13:20:00,11.41,11.45,11.38,11.38,184348.0,11.1351,11.1741,11.1058,11.1058,184348.0
2022-12-15 13:25:00,11.38,11.44,11.37,11.43,86552.0,11.1058,11.1643,11.096,11.1546,86552.0
2022-12-15 13:30:00,11.42,11.44,11.39,11.41,96837.0,11.1448,11.1643,11.1155,11.1351,96837.0
2022-12-15 13:35:00,11.41,11.46,11.37,11.45,110397.0,11.1351,11.1839,11.096,11.1741,110397.0
2022-12-15 13:40:00,11.45,11.47,11.39,11.4,98431.0,11.1741,11.1936,11.1155,11.1253,98431.0
2022-12-15 13:45:00,11.4,11.42,11.38,11.38,66044.0,11.1253,11.1448,11.1058,11.1058,66044.0
2022-12-15 13:50:00,11.37,11.38,11.32,11.38,138641.0,11.096,11.1058,11.0472,11.1058,138641.0
2022-12-15 13:55:00,11.38,11.42,11.38,11.42,80527.0,11.1058,11.1448,11.1058,11.1448,80527.0
2022-12-15 14:00:00,11.42,11.47,11.4,11.44,98506.0,11.1448,11.1936,11.1253,11.1643,98506.0
2022-12-15 14:05:00,11.43,11.47,11.41,11.41,103963.0,11.1546,11.1936,11.1351,11.1351,103963.0
2022-12-15 14:10:00,11.41,11.44,11.41,11.42,33154.0,11.1351,11.1643,11.1351,11.1448,33154.0
2022-12-15 14:15:00,11.42,11.44,11.39,11.43,99318.0,11.1448,11.1643,11.1155,11.1546,99318.0
2022-12-15 14:20:00,11.44,11.46,11.43,11.43,57260.0,11.1643,11.1839,11.1546,11.1546,57260.0
2022-12-15 14:25:00,11.43,11.45,11.4,11.41,68608.0,11.1546,11.1741,11.1253,11.1351,68608.0
2022-12-15 14:30:00,11.41,11.52,11.41,11.51,110385.0,11.1351,11.2424,11.1351,11.2327,110385.0
2022-12-15 14:35:00,11.51,11.62,11.48,11.59,242868.0,11.2327,11.34,11.2034,11.3107,242868.0
2022-12-15 14:40:00,11.6,11.64,11.58,11.61,102578.0,11.3205,11.3595,11.301,11.3302,102578.0
2022-12-15 14:45:00,11.61,11.62,11.53,11.58,80298.0,11.3302,11.34,11.2522,11.301,80298.0
2022-12-15 14:50:00,11.59,11.65,11.54,11.64,65405.0,11.3107,11.3693,11.2619,11.3595,65405.0
2022-12-15 14:55:00,11.64,11.7,11.61,11.7,97070.0,11.3595,11.4181,11.3302,11.4181,97070.0
2022-12-15 15:00:00,11.7,11.77,11.7,11.71,128552.0,11.4181,11.4864,11.4181,11.4278,128552.0
2022-12-15 15:05:00,11.71,11.73,11.66,11.73,97118.0,11.4278,11.4474,11.379,11.4474,97118.0
2022-12-15 15:10:00,11.73,11.73,11.57,11.59,134489.0,11.4474,11.4474,11.2912,11.3107,134489.0
2022-12-15 15:15:00,11.59,11.66,11.58,11.61,88850.0,11.3107,11.379,11.301,11.3302,88850.0
2022-12-15 15:20:00,11.61,11.66,11.58,11.63,89620.0,11.3302,11.379,11.301,11.3498,89620.0
2022-12-15 15:25:00,11.62,11.7,11.61,11.69,112794.0,11.34,11.4181,11.3302,11.4083,112794.0
2022-12-15 15:30:00,11.69,11.69,11.61,11.67,88276.0,11.4083,11.4083,11.3302,11.3888,88276.0
2022-12-15 15:35:00,11.67,11.67,11.53,11.54,119025.0,11.3888,11.3888,11.2522,11.2619,119025.0
2022-12-15 15:40:00,11.54,11.55,11.41,11.41,222552.0,11.2619,11.2717,11.1351,11.1351,222552.0
2022-12-15 15:45:00,11.41,11.44,11.39,11.41,315991.0,11.1351,11.1643,11.1155,11.1351,315991.0
2022-12-15 15:50:00,11.42,11.47,11.37,11.42,264558.0,11.1448,11.1936,11.096,11.1448,264558.0
2022-12-15 15:55:00,11.41,11.41,11.33,11.38,473776.0,11.1351,11.1351,11.057,11.1058,473776.0
2022-12-16 09:30:00,11.24,11.42,11.13,11.35,1216574.0,10.9692,11.1448,10.8618,11.0765,1216574.0
2022-12-16 09:35:00,11.36,11.36,11.08,11.1,298567.0,11.0863,11.0863,10.813,10.8325,298567.0
2022-12-16 09:40:00,11.1,11.32,11.05,11.28,318604.0,10.8325,11.0472,10.7837,11.0082,318604.0
2022-12-16 09:45:00,11.29,11.47,11.19,11.46,398746.0,11.018,11.1936,10.9204,11.1839,398746.0
2022-12-16 09:50:00,11.47,11.47,11.31,11.37,336512.0,11.1936,11.1936,11.0375,11.096,336512.0
2022-12-16 09:55:00,11.38,11.45,11.35,11.4,199357.0,11.1058,11.1741,11.0765,11.1253,199357.0
2022-12-16 10:00:00,11.39,11.4,11.24,11.25,162633.0,11.1155,11.1253,10.9692,10.9789,162633.0
2022-12-16 10:05:00,11.26,11.31,11.18,11.18,147987.0,10.9887,11.0375,10.9106,10.9106,147987.0
2022-12-16 10:10:00,11.18,11.2,11.11,11.12,124017.0,10.9106,10.9301,10.8423,10.8521,124017.0
2022-12-16 10:15:00,11.12,11.17,11.1,11.11,204382.0,10.8521,10.9008,10.8325,10.8423,204382.0
2022-12-16 10:20:00,11.11,11.12,11.04,11.04,130401.0,10.8423,10.8521,10.774,10.774,130401.0
2022-12-16 10:25:00,11.04,11.06,10.9,10.9,367962.0,10.774,10.7935,10.6374,10.6374,367962.0
2022-12-16 10:30:00,10.91,10.96,10.8,10.82,292598.0,10.6471,10.6959,10.5398,10.5593,292598.0
2022-12-16 10:35:00,10.83,10.94,10.77,10.92,303413.0,10.569,10.6764,10.5105,10.6569,303413.0
2022-12-16 10:40:00,10.92,11.0,10.89,10.98,169851.0,10.6569,10.7349,10.6276,10.7154,169851.0
2022-12-16 10:45:00,10.98,10.98,10.89,10.93,141553.0,10.7154,10.7154,10.6276,10.6666,141553.0
2022-12-16 10:50:00,10.93,10.99,10.91,10.98,104882.0,10.6666,10.7252,10.6471,10.7154,104882.0
2022-12-16 10:55:00,10.99,11.04,10.94,11.04,101671.0,10.7252,10.774,10.6764,10.774,101671.0
2022-12-16 11:00:00,11.05,11.06,11.0,11.01,120438.0,10.7837,10.7935,10.7349,10.7447,120438.0
2022-12-16 11:05:00,11.02,11.11,11.02,11.06,76055.0,10.7545,10.8423,10.7545,10.7935,76055.0
2022-12-16 11:10:00,11.06,11.12,10.95,11.12,160184.0,10.7935,10.8521,10.6862,10.8521,160184.0
2022-12-16 11:15:00,11.11,11.13,11.02,11.02,91178.0,10.8423,10.8618,10.7545,10.7545,91178.0
2022-12-16 11:20:00,11.02,11.02,10.9,10.91,134046.0,10.7545,10.7545,10.6374,10.6471,134046.0
2022-12-16 11:25:00,10.92,10.98,10.91,10.94,88877.0,10.6569,10.7154,10.6471,10.6764,88877.0
2022-12-16 11:30:00,10.93,11.03,10.92,11.0,85656.0,10.6666,10.7642,10.6569,10.7349,85656.0
2022-12-16 11:35:00,11.0,11.01,10.96,11.0,37628.0,10.7349,10.7447,10.6959,10.7349,37628.0
2022-12-16 11:40:00,10.99,10.99,10.91,10.94,50428.0,10.7252,10.7252,10.6471,10.6764,50428.0
2022-12-16 11:45:00,10.95,10.97,10.85,10.85,200332.0,10.6862,10.7057,10.5886,10.5886,200332.0
2022-12-16 11:50:00,10.86,10.95,10.86,10.94,67737.0,10.5983,10.6862,10.5983,10.6764,67737.0
2022-12-16 11:55:00,10.93,10.93,10.84,10.87,118542.0,10.6666,10.6666,10.5788,10.6081,118542.0
2022-12-16 12:00:00,10.87,10.93,10.85,10.93,75899.0,10.6081,10.6666,10.5886,10.6666,75899.0
2022-12-16 12:05:00,10.94,10.96,10.93,10.93,57272.0,10.6764,10.6959,10.6666,10.6666,57272.0
2022-12-16 12:10:00,10.94,10.97,10.9,10.91,30970.0,10.6764,10.7057,10.6374,10.6471,30970.0
2022-12-16 12:15:00,10.91,10.99,10.88,10.99,59195.0,10.6471,10.7252,10.6178,10.7252,59195.0
2022-12-16 12:20:00,10.99,10.99,10.92,10.96,68762.0,10.7252,10.7252,10.6569,10.6959,68762.0
2022-12-16 12:25:00,10.97,10.98,10.95,10.97,18936.0,10.7057,10.7154,10.6862,10.7057,18936.0
2022-12-16 12:30:00,10.97,10.99,10.96,10.99,82147.0,10.7057,10.7252,10.6959,10.7252,82147.0
2022-12-16 12:35:00,10.98,11.05,10.97,10.99,106008.0,10.7154,10.7837,10.7057,10.7252,106008.0
2022-12-16 12:40:00,10.98,10.98,10.91,10.91,76333.0,10.7154,10.7154,10.6471,10.6471,76333.0
2022-12-16 12:45:00,10.92,10.94,10.89,10.93,40516.0,10.6569,10.6764,10.6276,10.6666,40516.0
2022-12-16 12:50:00,10.93,10.95,10.89,10.89,108905.0,10.6666,10.6862,10.6276,10.6276,108905.0
2022-12-16 12:55:00,10.9,10.9,10.87,10.88,47221.0,10.6374,10.6374,10.6081,10.6178,47221.0
2022-12-16 13:00:00,10.88,10.89,10.84,10.85,68507.0,10.6178,10.6276,10.5788,10.5886,68507.0
2022-12-16 13:05:00,10.85,10.88,10.83,10.86,91671.0,10.5886,10.6178,10.569,10.5983,91671.0
2022-12-16 13:10:00,10.86,10.87,10.82,10.83,79892.0,10.5983,10.6081,10.5593,10.569,79892.0
2022-12-16 13:15:00,10.83,10.86,10.82,10.82,52756.0,10.569,10.5983,10.5593,10.5593,52756.0
2022-12-16 13:20:00,10.82,10.82,10.8,10.8,130956.0,10.5593,10.5593,10.5398,10.5398,130956.0
2022-12-16 13:25:00,10.8,10.8,10.78,10.79,51826.0,10.5398,10.5398,10.5202,10.53,51826.0
2022-12-16 13:30:00,10.79,10.86,10.79,10.85,80867.0,10.53,10.5983,10.53,10.5886,80867.0
2022-12-16 13:35:00,10.85,10.88,10.83,10.83,67021.0,10.5886,10.6178,10.569,10.569,67021.0
2022-12-16 13:40:00,10.83,10.89,10.83,10.87,105818.0,10.569,10.6276,10.569,10.6081,105818.0
2022-12-16 13:45:00,10.88,10.93,10.87,10.93,28936.0,10.6178,10.6666,10.6081,10.6666,28936.0
2022-12-16 13:50:00,10.92,10.93,10.88,10.9,50244.0,10.6569,10.6666,10.6178,10.6374,50244.0
2022-12-16 13:55:00,10.9,10.92,10.88,10.9,29850.0,10.6374,10.6569,10.6178,10.6374,29850.0
2022-12-16 14:00:00,10.9,10.92,10.89,10.89,27616.0,10.6374,10.6569,10.6276,10.6276,27616.0
2022-12-16 14:05:00,10.89,10.94,10.88,10.93,30247.0,10.6276,10.6764,10.6178,10.6666,30247.0
2022-12-16 14:10:00,10.94,11.01,10.94,11.0,83506.0,10.6764,10.7447,10.6764,10.7349,83506.0
2022-12-16 14:15:00,11.0,11.02,10.98,10.98,42814.0,10.7349,10.7545,10.7154,10.7154,42814.0
2022-12-16 14:20:00,10.99,10.99,10.95,10.96,22183.0,10.7252,10.7252,10.6862,10.6959,22183.0
2022-12-16 14:25:00,10.96,10.96,10.92,10.92,27600.0,10.6959,10.6959,10.6569,10.6569,27600.0
2022-12-16 14:30:00,10.91,10.91,10.85,10.85,28947.0,10.6471,10.6471,10.5886,10.5886,28947.0
2022-12-16 14:35:00,10.86,10.89,10.86,10.89,46459.0,10.5983,10.6276,10.5983,10.6276,46459.0
2022-12-16 14:40:00,10.88,10.92,10.88,10.92,22566.0,10.6178,10.6569,10.6178,10.6569,22566.0
2022-12-16 14:45:00,10.92,10.93,10.89,10.92,68127.0,10.6569,10.6666,10.6276,10.6569,68127.0
2022-12-16 14:50:00,10.93,10.99,10.93,10.98,20674.0,10.6666,10.7252,10.6666,10.7154,20674.0
2022-12-16 14:55:00,10.99,11.06,10.97,11.03,187619.0,10.7252,10.7935,10.7057,10.7642,187619.0
2022-12-16 15:00:00,11.02,11.05,11.01,11.04,81082.0,10.7545,10.7837,10.7447,10.774,81082.0
2022-12-16 15:05:00,11.04,11.04,10.98,10.99,65642.0,10.774,10.774,10.7154,10.7252,65642.0
2022-12-16 15:10:00,10.98,11.1,10.98,11.09,136000.0,10.7154,10.8325,10.7154,10.8228,136000.0
2022-12-16 15:15:00,11.09,11.18,11.09,11.1,150237.0,10.8228,10.9106,10.8228,10.8325,150237.0
2022-12-16 15:20:00,11.1,11.14,11.1,11.13,84355.0,10.8325,10.8716,10.8325,10.8618,84355.0
2022-12-16 15:25:00,11.13,11.16,11.1,11.14,114589.0,10.8618,10.8911,10.8325,10.8716,114589.0
2022-12-16 15:30:00,11.14,11.21,11.13,11.17,186607.0,10.8716,10.9399,10.8618,10.9008,186607.0
2022-12-16 15:35:00,11.16,11.16,11.11,11.14,119521.0,10.8911,10.8911,10.8423,10.8716,119521.0
2022-12-16 15:40:00,11.14,11.21,11.13,11.15,123117.0,10.8716,10.9399,10.8618,10.8813,123117.0
2022-12-16 15:45:00,11.14,11.18,11.11,11.11,151229.0,10.8716,10.9106,10.8423,10.8423,151229.0
2022-12-16 15:50:00,11.1,11.15,10.98,11.06,308811.0,10.8325,10.8813,10.7154,10.7935,308811.0
2022-12-16 15:55:00,11.07,11.14,11.07,11.09,328915.0,10.8033,10.8716,10.8033,10.8228,328915.0
2022-12-19 09:30:00,11.14,11.14,10.93,10.97,896186.0,10.8716,10.8716,10.6666,10.7057,896186.0
2022-12-19 09:35:00,10.97,11.02,10.92,10.95,302108.0,10.7057,10.7545,10.6569,10.6862,302108.0
2022-12-19 09:40:00,10.94,10.94,10.79,10.82,599840.0,10.6764,10.6764,10.53,10.5593,599840.0
2022-12-19 09:45:00,10.83,10.86,10.63,10.67,418026.0,10.569,10.5983,10.3739,10.4129,418026.0
2022-12-19 09:50:00,10.67,10.7,10.64,10.7,291559.0,10.4129,10.4422,10.3836,10.4422,291559.0
2022-12-19 09:55:00,10.69,10.71,10.61,10.71,286974.0,10.4324,10.4519,10.3543,10.4519,286974.0
2022-12-19 10:00:00,10.71,10.74,10.64,10.66,180057.0,10.4519,10.4812,10.3836,10.4031,180057.0
2022-12-19 10:05:00,10.65,10.65,10.57,10.59,445514.0,10.3934,10.3934,10.3153,10.3348,445514.0
2022-12-19 10:10:00,10.59,10.66,10.58,10.61,187339.0,10.3348,10.4031,10.3251,10.3543,187339.0
2022-12-19 10:15:00,10.6,10.65,10.57,10.64,146429.0,10.3446,10.3934,10.3153,10.3836,146429.0
2022-12-19 10:20:00,10.63,10.75,10.62,10.73,345066.0,10.3739,10.491,10.3641,10.4715,345066.0
2022-12-19 10:25:00,10.73,10.74,10.68,10.71,259474.0,10.4715,10.4812,10.4227,10.4519,259474.0
2022-12-19 10:30:00,10.7,10.76,10.68,10.76,141243.0,10.4422,10.5007,10.4227,10.5007,141243.0
2022-12-19 10:35:00,10.76,10.77,10.63,10.63,253995.0,10.5007,10.5105,10.3739,10.3739,253995.0
2022-12-19 10:40:00,10.63,10.66,10.6,10.6,197434.0,10.3739,10.4031,10.3446,10.3446,197434.0
2022-12-19 10:45:00,10.6,10.68,10.59,10.67,160188.0,10.3446,10.4227,10.3348,10.4129,160188.0
2022-12-19 10:50:00,10.66,10.68,10.62,10.65,132179.0,10.4031,10.4227,10.3641,10.3934,132179.0
2022-12-19 10:55:00,10.63,10.66,10.62,10.63,108309.0,10.3739,10.4031,10.3641,10.3739,108309.0
2022-12-19 11:00:00,10.63,10.63,10.58,10.62,248911.0,10.3739,10.3739,10.3251,10.3641,248911.0
2022-12-19 11:05:00,10.62,10.67,10.61,10.67,107649.0,10.3641,10.4129,10.3543,10.4129,107649.0
2022-12-19 11:10:00,10.67,10.72,10.67,10.69,207334.0,10.4129,10.4617,10.4129,10.4324,207334.0
2022-12-19 11:15:00,10.7,10.78,10.69,10.77,140371.0,10.4422,10.5202,10.4324,10.5105,140371.0
2022-12-19 11:20:00,10.77,10.78,10.72,10.77,118785.0,10.5105,10.5202,10.4617,10.5105,118785.0
2022-12-19 11:25:00,10.77,10.78,10.7,10.74,154173.0,10.5105,10.5202,10.4422,10.4812,154173.0
2022-12-19 11:30:00,10.73,10.73,10.65,10.67,105595.0,10.4715,10.4715,10.3934,10.4129,105595.0
2022-12-19 11:35:00,10.66,10.66,10.62,10.62,75107.0,10.4031,10.4031,10.3641,10.3641,75107.0
2022-12-19 11:40:00,10.61,10.61,10.54,10.59,286814.0,10.3543,10.3543,10.286,10.3348,286814.0
2022-12-19 11:45:00,10.59,10.66,10.59,10.65,72723.0,10.3348,10.4031,10.3348,10.3934,72723.0
2022-12-19 11:50:00,10.66,10.66,10.6,10.6,148459.0,10.4031,10.4031,10.3446,10.3446,148459.0
2022-12-19 11:55:00,10.59,10.59,10.54,10.54,186214.0,10.3348,10.3348,10.286,10.286,186214.0
2022-12-19 12:00:00,10.54,10.6,10.54,10.59,90868.0,10.286,10.3446,10.286,10.3348,90868.0
2022-12-19 12:05:00,10.59,10.64,10.57,10.63,191209.0,10.3348,10.3836,10.3153,10.3739,191209.0
2022-12-19 12:10:00,10.62,10.65,10.61,10.65,200523.0,10.3641,10.3934,10.3543,10.3934,200523.0
2022-12-19 12:15:00,10.65,10.65,10.61,10.63,98797.0,10.3934,10.3934,10.3543,10.3739,98797.0
2022-12-19 12:20:00,10.64,10.64,10.56,10.56,142813.0,10.3836,10.3836,10.3055,10.3055,142813.0
2022-12-19 12:25:00,10.56,10.59,10.56,10.58,55874.0,10.3055,10.3348,10.3055,10.3251,55874.0
2022-12-19 12:30:00,10.58,10.6,10.56,10.57,116657.0,10.3251,10.3446,10.3055,10.3153,116657.0
2022-12-19 12:35:00,10.57,10.66,10.57,10.64,101635.0,10.3153,10.4031,10.3153,10.3836,101635.0
2022-12-19 12:40:00,10.64,10.64,10.63,10.64,81311.0,10.3836,10.3836,10.3739,10.3836,81311.0
2022-12-19 12:45:00,10.63,10.69,10.62,10.69,86664.0,10.3739,10.4324,10.3641,10.4324,86664.0
2022-12-19 12:50:00,10.69,10.74,10.69,10.71,125826.0,10.4324,10.4812,10.4324,10.4519,125826.0
2022-12-19 12:55:00,10.7,10.7,10.66,10.67,149293.0,10.4422,10.4422,10.4031,10.4129,149293.0
2022-12-19 13:00:00,10.68,10.69,10.64,10.68,100007.0,10.4227,10.4324,10.3836,10.4227,100007.0
2022-12-19 13:05:00,10.68,10.68,10.62,10.63,97699.0,10.4227,10.4227,10.3641,10.3739,97699.0
2022-12-19 13:10:00,10.63,10.69,10.63,10.69,81517.0,10.3739,10.4324,10.3739,10.4324,81517.0
2022-12-19 13:15:00,10.68,10.68,10.66,10.67,76612.0,10.4227,10.4227,10.4031,10.4129,76612.0
2022-12-19 13:20:00,10.67,10.74,10.67,10.72,133846.0,10.4129,10.4812,10.4129,10.4617,133846.0
2022-12-19 13:25:00,10.71,10.72,10.59,10.6,163393.0,10.4519,10.4617,10.3348,10.3446,163393.0
2022-12-19 13:30:00,10.6,10.61,10.56,10.56,149234.0,10.3446,10.3543,10.3055,10.3055,149234.0
2022-12-19 13:35:00,10.56,10.61,10.56,10.6,105995.0,10.3055,10.3543,10.3055,10.3446,105995.0
2022-12-19 13:40:00,10.61,10.61,10.51,10.52,179122.0,10.3543,10.3543,10.2568,10.2665,179122.0
2022-12-19 13:45:00,10.51,10.54,10.5,10.54,130085.0,10.2568,10.286,10.247,10.286,130085.0
2022-12-19 13:50:00,10.54,10.55,10.53,10.53,57525.0,10.286,10.2958,10.2763,10.2763,57525.0
2022-12-19 13:55:00,10.52,10.52,10.49,10.49,232780.0,10.2665,10.2665,10.2372,10.2372,232780.0
2022-12-19 14:00:00,10.49,10.5,10.38,10.38,334159.0,10.2372,10.247,10.1299,10.1299,334159.0
2022-12-19 14:05:00,10.38,10.48,10.38,10.48,229887.0,10.1299,10.2275,10.1299,10.2275,229887.0
2022-12-19 14:10:00,10.48,10.51,10.45,10.45,107160.0,10.2275,10.2568,10.1982,10.1982,107160.0
2022-12-19 14:15:00,10.46,10.46,10.4,10.4,58287.0,10.208,10.208,10.1494,10.1494,58287.0
2022-12-19 14:20:00,10.4,10.45,10.4,10.4,94387.0,10.1494,10.1982,10.1494,10.1494,94387.0
2022-12-19 14:25:00,10.4,10.44,10.37,10.37,189861.0,10.1494,10.1884,10.1201,10.1201,189861.0
2022-12-19 14:30:00,10.38,10.43,10.38,10.43,97301.0,10.1299,10.1787,10.1299,10.1787,97301.0
2022-12-19 14:35:00,10.44,10.47,10.42,10.47,82924.0,10.1884,10.2177,10.1689,10.2177,82924.0
2022-12-19 14:40:00,10.47,10.47,10.43,10.47,63363.0,10.2177,10.2177,10.1787,10.2177,63363.0
2022-12-19 14:45:00,10.48,10.53,10.46,10.47,192552.0,10.2275,10.2763,10.208,10.2177,192552.0
2022-12-19 14:50:00,10.46,10.46,10.41,10.43,48351.0,10.208,10.208,10.1592,10.1787,48351.0
2022-12-19 14:55:00,10.43,10.49,10.43,10.48,92452.0,10.1787,10.2372,10.1787,10.2275,92452.0
2022-12-19 15:00:00,10.47,10.48,10.43,10.45,145222.0,10.2177,10.2275,10.1787,10.1982,145222.0
2022-12-19 15:05:00,10.44,10.44,10.39,10.43,93587.0,10.1884,10.1884,10.1396,10.1787,93587.0
2022-12-19 15:10:00,10.43,10.44,10.35,10.35,121088.0,10.1787,10.1884,10.1006,10.1006,121088.0
2022-12-19 15:15:00,10.35,10.41,10.35,10.39,102691.0,10.1006,10.1592,10.1006,10.1396,102691.0
2022-12-19 15:20:00,10.39,10.42,10.38,10.41,63024.0,10.1396,10.1689,10.1299,10.1592,63024.0
2022-12-19 15:25:00,10.42,10.43,10.39,10.39,143395.0,10.1689,10.1787,10.1396,10.1396,143395.0
2022-12-19 15:30:00,10.39,10.45,10.39,10.43,48922.0,10.1396,10.1982,10.1396,10.1787,48922.0
2022-12-19 15:35:00,10.42,10.44,10.38,10.38,123505.0,10.1689,10.1884,10.1299,10.1299,123505.0
2022-12-19 15:40:00,10.37,10.41,10.35,10.41,202927.0,10.1201,10.1592,10.1006,10.1592,202927.0
2022-12-19 15:45:00,10.4,10.47,10.4,10.43,156820.0,10.1494,10.2177,10.1494,10.1787,156820.0
2022-12-19 15:50:00,10.43,10.54,10.43,10.54,243885.0,10.1787,10.286,10.1787,10.286,243885.0
2022-12-19 15:55:00,10.55,10.68,10.55,10.68,502165.0,10.2958,10.4227,10.2958,10.4227,502165.0
2022-12-20 09:30:00,10.25,10.34,10.17,10.28,2694331.0,10.0394,10.1276,9.9611,10.0688,2694331.0
2022-12-20 09:35:00,10.29,10.48,10.24,10.46,520433.0,10.0786,10.2647,10.0296,10.2451,520433.0
2022-12-20 09:40:00,10.47,10.49,10.28,10.3,393757.0,10.2549,10.2745,10.0688,10.0884,393757.0
2022-12-20 09:45:00,10.29,10.36,10.28,10.32,245537.0,10.0786,10.1472,10.0688,10.108,245537.0
2022-12-20 09:50:00,10.32,10.42,10.26,10.42,537430.0,10.108,10.2059,10.0492,10.2059,537430.0
2022-12-20 09:55:00,10.43,10.63,10.42,10.6,660115.0,10.2157,10.4116,10.2059,10.3822,660115.0
2022-12-20 10:00:00,10.6,10.68,10.57,10.58,456164.0,10.3822,10.4606,10.3529,10.3626,456164.0
2022-12-20 10:05:00,10.58,10.68,10.52,10.53,543330.0,10.3626,10.4606,10.3039,10.3137,543330.0
2022-12-20 10:10:00,10.52,10.63,10.49,10.59,293360.0,10.3039,10.4116,10.2745,10.3724,293360.0
2022-12-20 10:15:00,10.6,10.62,10.53,10.58,177892.0,10.3822,10.4018,10.3137,10.3626,177892.0
2022-12-20 10:20:00,10.59,10.7,10.58,10.63,341058.0,10.3724,10.4802,10.3626,10.4116,341058.0
2022-12-20 10:25:00,10.64,10.64,10.54,10.61,161050.0,10.4214,10.4214,10.3235,10.392,161050.0
2022-12-20 10:30:00,10.63,10.75,10.63,10.67,278622.0,10.4116,10.5292,10.4116,10.4508,278622.0
2022-12-20 10:35:00,10.67,10.74,10.66,10.71,108081.0,10.4508,10.5194,10.441,10.49,108081.0
2022-12-20 10:40:00,10.72,10.72,10.64,10.68,98574.0,10.4998,10.4998,10.4214,10.4606,98574.0
2022-12-20 10:45:00,10.68,10.71,10.62,10.68,143237.0,10.4606,10.49,10.4018,10.4606,143237.0
2022-12-20 10:50:00,10.67,10.69,10.63,10.65,170282.0,10.4508,10.4704,10.4116,10.4312,170282.0
2022-12-20 10:55:00,10.65,10.69,10.63,10.64,95920.0,10.4312,10.4704,10.4116,10.4214,95920.0
2022-12-20 11:00:00,10.64,10.71,10.62,10.67,190717.0,10.4214,10.49,10.4018,10.4508,190717.0
2022-12-20 11:05:00,10.67,10.67,10.53,10.53,124195.0,10.4508,10.4508,10.3137,10.3137,124195.0
2022-12-20 11:10:00,10.54,10.54,10.46,10.49,326102.0,10.3235,10.3235,10.2451,10.2745,326102.0
2022-12-20 11:15:00,10.49,10.49,10.37,10.4,195929.0,10.2745,10.2745,10.157,10.1863,195929.0
2022-12-20 11:20:00,10.4,10.4,10.37,10.4,105241.0,10.1863,10.1863,10.157,10.1863,105241.0
2022-12-20 11:25:00,10.39,10.42,10.36,10.38,163050.0,10.1766,10.2059,10.1472,10.1668,163050.0
2022-12-20 11:30:00,10.38,10.47,10.38,10.44,192439.0,10.1668,10.2549,10.1668,10.2255,192439.0
2022-12-20 11:35:00,10.46,10.46,10.41,10.43,95202.0,10.2451,10.2451,10.1961,10.2157,95202.0
2022-12-20 11:40:00,10.43,10.52,10.41,10.51,175563.0,10.2157,10.3039,10.1961,10.2941,175563.0
2022-12-20 11:45:00,10.52,10.54,10.46,10.54,151543.0,10.3039,10.3235,10.2451,10.3235,151543.0
2022-12-20 11:50:00,10.54,10.54,10.5,10.52,60659.0,10.3235,10.3235,10.2843,10.3039,60659.0
2022-12-20 11:55:00,10.52,10.58,10.49,10.57,147309.0,10.3039,10.3626,10.2745,10.3529,147309.0
2022-12-20 12:00:00,10.57,10.61,10.56,10.59,109591.0,10.3529,10.392,10.3431,10.3724,109591.0
2022-12-20 12:05:00,10.59,10.64,10.57,10.62,176895.0,10.3724,10.4214,10.3529,10.4018,176895.0
2022-12-20 12:10:00,10.61,10.63,10.53,10.54,111851.0,10.392,10.4116,10.3137,10.3235,111851.0
2022-12-20 12:15:00,10.55,10.56,10.53,10.53,67212.0,10.3333,10.3431,10.3137,10.3137,67212.0
2022-12-20 12:20:00,10.52,10.54,10.51,10.54,91508.0,10.3039,10.3235,10.2941,10.3235,91508.0
2022-12-20 12:25:00,10.54,10.55,10.48,10.48,72877.0,10.3235,10.3333,10.2647,10.2647,72877.0
2022-12-20 12:30:00,10.47,10.47,10.4,10.4,170789.0,10.2549,10.2549,10.1863,10.1863,170789.0
2022-12-20 12:35:00,10.4,10.43,10.39,10.43,75767.0,10.1863,10.2157,10.1766,10.2157,75767.0
2022-12-20 12:40:00,10.44,10.49,10.43,10.43,102970.0,10.2255,10.2745,10.2157,10.2157,102970.0
2022-12-20 12:45:00,10.43,10.49,10.43,10.48,125865.0,10.2157,10.2745,10.2157,10.2647,125865.0
2022-12-20 12:50:00,10.49,10.5,10.46,10.49,30749.0,10.2745,10.2843,10.2451,10.2745,30749.0
2022-12-20 12:55:00,10.5,10.53,10.49,10.53,71004.0,10.2843,10.3137,10.2745,10.3137,71004.0
2022-12-20 13:00:00,10.53,10.59,10.53,10.57,85448.0,10.3137,10.3724,10.3137,10.3529,85448.0
2022-12-20 13:05:00,10.56,10.57,10.52,10.52,89583.0,10.3431,10.3529,10.3039,10.3039,89583.0
2022-12-20 13:10:00,10.52,10.52,10.48,10.52,61504.0,10.3039,10.3039,10.2647,10.3039,61504.0
2022-12-20 13:15:00,10.51,10.55,10.47,10.48,48265.0,10.2941,10.3333,10.2549,10.2647,48265.0
2022-12-20 13:20:00,10.48,10.51,10.46,10.48,103355.0,10.2647,10.2941,10.2451,10.2647,103355.0
2022-12-20 13:25:00,10.48,10.58,10.48,10.57,79552.0,10.2647,10.3626,10.2647,10.3529,79552.0
2022-12-20 13:30:00,10.58,10.63,10.58,10.6,89768.0,10.3626,10.4116,10.3626,10.3822,89768.0
2022-12-20 13:35:00,10.61,10.66,10.61,10.66,74177.0,10.392,10.441,10.392,10.441,74177.0
2022-12-20 13:40:00,10.66,10.67,10.58,10.6,93843.0,10.441,10.4508,10.3626,10.3822,93843.0
2022-12-20 13:45:00,10.59,10.6,10.55,10.57,34904.0,10.3724,10.3822,10.3333,10.3529,34904.0
2022-12-20 13:50:00,10.57,10.58,10.55,10.55,52337.0,10.3529,10.3626,10.3333,10.3333,52337.0
2022-12-20 13:55:00,10.56,10.58,10.53,10.54,65942.0,10.3431,10.3626,10.3137,10.3235,65942.0
2022-12-20 14:00:00,10.54,10.59,10.53,10.57,52857.0,10.3235,10.3724,10.3137,10.3529,52857.0
2022-12-20 14:05:00,10.58,10.6,10.55,10.58,105612.0,10.3626,10.3822,10.3333,10.3626,105612.0
2022-12-20 14:10:00,10.58,10.63,10.58,10.62,84202.0,10.3626,10.4116,10.3626,10.4018,84202.0
2022-12-20 14:15:00,10.61,10.61,10.57,10.59,92741.0,10.392,10.392,10.3529,10.3724,92741.0
2022-12-20 14:20:00,10.59,10.61,10.56,10.59,58922.0,10.3724,10.392,10.3431,10.3724,58922.0
2022-12-20 14:25:00,10.58,10.59,10.56,10.59,30536.0,10.3626,10.3724,10.3431,10.3724,30536.0
2022-12-20 14:30:00,10.6,10.61,10.57,10.6,31300.0,10.3822,10.392,10.3529,10.3822,31300.0
2022-12-20 14:35:00,10.59,10.59,10.55,10.56,53150.0,10.3724,10.3724,10.3333,10.3431,53150.0
2022-12-20 14:40:00,10.57,10.57,10.52,10.53,44928.0,10.3529,10.3529,10.3039,10.3137,44928.0
2022-12-20 14:45:00,10.54,10.55,10.52,10.52,29906.0,10.3235,10.3333,10.3039,10.3039,29906.0
2022-12-20 14:50:00,10.52,10.56,10.51,10.56,30084.0,10.3039,10.3431,10.2941,10.3431,30084.0
2022-12-20 14:55:00,10.57,10.57,10.53,10.55,36391.0,10.3529,10.3529,10.3137,10.3333,36391.0
2022-12-20 15:00:00,10.55,10.55,10.5,10.53,29129.0,10.3333,10.3333,10.2843,10.3137,29129.0
2022-12-20 15:05:00,10.53,10.56,10.51,10.54,57964.0,10.3137,10.3431,10.2941,10.3235,57964.0
2022-12-20 15:10:00,10.54,10.55,10.52,10.55,60282.0,10.3235,10.3333,10.3039,10.3333,60282.0
2022-12-20 15:15:00,10.55,10.59,10.54,10.54,61856.0,10.3333,10.3724,10.3235,10.3235,61856.0
2022-12-20 15:20:00,10.54,10.57,10.53,10.55,39849.0,10.3235,10.3529,10.3137,10.3333,39849.0
2022-12-20 15:25:00,10.55,10.6,10.54,10.59,52505.0,10.3333,10.3822,10.3235,10.3724,52505.0
2022-12-20 15:30:00,10.59,10.62,10.56,10.57,133987.0,10.3724,10.4018,10.3431,10.3529,133987.0
2022-12-20 15:35:00,10.57,10.61,10.57,10.61,42905.0,10.3529,10.392,10.3529,10.392,42905.0
2022-12-20 15:40:00,10.59,10.59,10.56,10.56,108648.0,10.3724,10.3724,10.3431,10.3431,108648.0
2022-12-20 15:45:00,10.55,10.58,10.54,10.58,136674.0,10.3333,10.3626,10.3235,10.3626,136674.0
2022-12-20 15:50:00,10.57,10.57,10.54,10.54,120893.0,10.3529,10.3529,10.3235,10.3235,120893.0
2022-12-20 15:55:00,10.53,10.53,10.41,10.42,440515.0,10.3137,10.3137,10.1961,10.2059,440515.0
2022-12-21 09:30:00,10.62,10.79,10.6,10.76,1367124.0,10.4018,10.5683,10.3822,10.5389,1367124.0
2022-12-21 09:35:00,10.77,10.83,10.74,10.8,257701.0,10.5487,10.6075,10.5194,10.5781,257701.0
2022-12-21 09:40:00,10.79,10.86,10.75,10.83,300030.0,10.5683,10.6369,10.5292,10.6075,300030.0
2022-12-21 09:45:00,10.84,11.02,10.83,11.01,475293.0,10.6173,10.7936,10.6075,10.7838,475293.0
2022-12-21 09:50:00,11.0,11.0,10.88,10.89,403302.0,10.774,10.774,10.6565,10.6663,403302.0
2022-12-21 09:55:00,10.88,10.91,10.8,10.82,244902.0,10.6565,10.6859,10.5781,10.5977,244902.0
2022-12-21 10:00:00,10.83,10.94,10.79,10.87,413554.0,10.6075,10.7153,10.5683,10.6467,413554.0
2022-12-21 10:05:00,10.86,10.99,10.84,10.99,206845.0,10.6369,10.7642,10.6173,10.7642,206845.0
2022-12-21 10:10:00,11.0,11.02,10.94,10.96,296123.0,10.774,10.7936,10.7153,10.7348,296123.0
2022-12-21 10:15:00,10.96,11.01,10.95,11.01,171085.0,10.7348,10.7838,10.725,10.7838,171085.0
2022-12-21 10:20:00,11.01,11.02,10.97,10.99,127636.0,10.7838,10.7936,10.7446,10.7642,127636.0
2022-12-21 10:25:00,10.99,11.04,10.98,11.02,213348.0,10.7642,10.8132,10.7544,10.7936,213348.0
2022-12-21 10:30:00,11.02,11.16,11.0,11.14,433329.0,10.7936,10.9307,10.774,10.9111,433329.0
2022-12-21 10:35:00,11.14,11.15,11.1,11.15,258790.0,10.9111,10.9209,10.872,10.9209,258790.0
2022-12-21 10:40:00,11.14,11.19,11.13,11.14,297511.0,10.9111,10.9601,10.9013,10.9111,297511.0
2022-12-21 10:45:00,11.15,11.19,11.1,11.12,194142.0,10.9209,10.9601,10.872,10.8916,194142.0
2022-12-21 10:50:00,11.12,11.12,11.06,11.06,155034.0,10.8916,10.8916,10.8328,10.8328,155034.0
2022-12-21 10:55:00,11.06,11.13,11.06,11.12,146438.0,10.8328,10.9013,10.8328,10.8916,146438.0
2022-12-21 11:00:00,11.12,11.2,11.12,11.2,193887.0,10.8916,10.9699,10.8916,10.9699,193887.0
2022-12-21 11:05:00,11.19,11.19,11.12,11.16,154806.0,10.9601,10.9601,10.8916,10.9307,154806.0
2022-12-21 11:10:00,11.16,11.19,11.15,11.15,123036.0,10.9307,10.9601,10.9209,10.9209,123036.0
2022-12-21 11:15:00,11.16,11.17,11.11,11.11,131619.0,10.9307,10.9405,10.8818,10.8818,131619.0
2022-12-21 11:20:00,11.11,11.13,11.08,11.09,184013.0,10.8818,10.9013,10.8524,10.8622,184013.0
2022-12-21 11:25:00,11.1,11.12,11.08,11.12,132090.0,10.872,10.8916,10.8524,10.8916,132090.0
2022-12-21 11:30:00,11.12,11.16,11.12,11.15,91360.0,10.8916,10.9307,10.8916,10.9209,91360.0
2022-12-21 11:35:00,11.14,11.15,11.09,11.09,144259.0,10.9111,10.9209,10.8622,10.8622,144259.0
2022-12-21 11:40:00,11.09,11.13,11.06,11.13,136696.0,10.8622,10.9013,10.8328,10.9013,136696.0
2022-12-21 11:45:00,11.14,11.14,11.07,11.07,136405.0,10.9111,10.9111,10.8426,10.8426,136405.0
2022-12-21 11:50:00,11.07,11.13,11.06,11.12,133855.0,10.8426,10.9013,10.8328,10.8916,133855.0
2022-12-21 11:55:00,11.11,11.13,11.1,11.11,65922.0,10.8818,10.9013,10.872,10.8818,65922.0
2022-12-21 12:00:00,11.12,11.12,11.04,11.06,91896.0,10.8916,10.8916,10.8132,10.8328,91896.0
2022-12-21 12:05:00,11.07,11.13,11.07,11.08,138611.0,10.8426,10.9013,10.8426,10.8524,138611.0
2022-12-21 12:10:00,11.07,11.09,11.04,11.06,109931.0,10.8426,10.8622,10.8132,10.8328,109931.0
2022-12-21 12:15:00,11.05,11.05,11.01,11.02,127491.0,10.823,10.823,10.7838,10.7936,127491.0
2022-12-21 12:20:00,11.02,11.06,11.02,11.05,94227.0,10.7936,10.8328,10.7936,10.823,94227.0
2022-12-21 12:25:00,11.05,11.05,11.02,11.04,78907.0,10.823,10.823,10.7936,10.8132,78907.0
2022-12-21 12:30:00,11.04,11.09,11.04,11.07,72769.0,10.8132,10.8622,10.8132,10.8426,72769.0
2022-12-21 12:35:00,11.07,11.1,11.06,11.09,71437.0,10.8426,10.872,10.8328,10.8622,71437.0
2022-12-21 12:40:00,11.09,11.1,11.07,11.1,55681.0,10.8622,10.872,10.8426,10.872,55681.0
2022-12-21 12:45:00,11.11,11.11,11.07,11.11,68667.0,10.8818,10.8818,10.8426,10.8818,68667.0
2022-12-21 12:50:00,11.11,11.11,11.09,11.11,94900.0,10.8818,10.8818,10.8622,10.8818,94900.0
2022-12-21 12:55:00,11.11,11.15,11.11,11.15,55683.0,10.8818,10.9209,10.8818,10.9209,55683.0
2022-12-21 13:00:00,11.14,11.18,11.12,11.18,147561.0,10.9111,10.9503,10.8916,10.9503,147561.0
2022-12-21 13:05:00,11.18,11.19,11.16,11.17,53216.0,10.9503,10.9601,10.9307,10.9405,53216.0
2022-12-21 13:10:00,11.17,11.17,11.14,11.15,54987.0,10.9405,10.9405,10.9111,10.9209,54987.0
2022-12-21 13:15:00,11.15,11.18,11.13,11.14,78403.0,10.9209,10.9503,10.9013,10.9111,78403.0
2022-12-21 13:20:00,11.15,11.15,11.1,11.1,60587.0,10.9209,10.9209,10.872,10.872,60587.0
2022-12-21 13:25:00,11.1,11.12,11.09,11.09,51016.0,10.872,10.8916,10.8622,10.8622,51016.0
2022-12-21 13:30:00,11.09,11.1,11.07,11.1,32949.0,10.8622,10.872,10.8426,10.872,32949.0
2022-12-21 13:35:00,11.1,11.12,11.1,11.11,55304.0,10.872,10.8916,10.872,10.8818,55304.0
2022-12-21 13:40:00,11.11,11.11,11.07,11.11,59855.0,10.8818,10.8818,10.8426,10.8818,59855.0
2022-12-21 13:45:00,11.12,11.14,11.12,11.12,97930.0,10.8916,10.9111,10.8916,10.8916,97930.0
2022-12-21 13:50:00,11.12,11.17,11.12,11.17,78200.0,10.8916,10.9405,10.8916,10.9405,78200.0
2022-12-21 13:55:00,11.17,11.18,11.15,11.15,57388.0,10.9405,10.9503,10.9209,10.9209,57388.0
2022-12-21 14:00:00,11.16,11.24,11.16,11.24,142199.0,10.9307,11.0091,10.9307,11.0091,142199.0
2022-12-21 14:05:00,11.24,11.26,11.23,11.24,100636.0,11.0091,11.0287,10.9993,11.0091,100636.0
2022-12-21 14:10:00,11.24,11.26,11.22,11.24,69515.0,11.0091,11.0287,10.9895,11.0091,69515.0
2022-12-21 14:15:00,11.24,11.25,11.2,11.2,56852.0,11.0091,11.0189,10.9699,10.9699,56852.0
2022-12-21 14:20:00,11.2,11.2,11.17,11.17,35412.0,10.9699,10.9699,10.9405,10.9405,35412.0
2022-12-21 14:25:00,11.17,11.19,11.14,11.15,42135.0,10.9405,10.9601,10.9111,10.9209,42135.0
2022-12-21 14:30:00,11.15,11.2,11.14,11.2,109534.0,10.9209,10.9699,10.9111,10.9699,109534.0
2022-12-21 14:35:00,11.2,11.2,11.13,11.17,158917.0,10.9699,10.9699,10.9013,10.9405,158917.0
2022-12-21 14:40:00,11.17,11.17,11.14,11.15,95465.0,10.9405,10.9405,10.9111,10.9209,95465.0
2022-12-21 14:45:00,11.15,11.18,11.14,11.14,77863.0,10.9209,10.9503,10.9111,10.9111,77863.0
2022-12-21 14:50:00,11.14,11.14,11.09,11.1,131104.0,10.9111,10.9111,10.8622,10.872,131104.0
2022-12-21 14:55:00,11.1,11.12,11.09,11.12,81214.0,10.872,10.8916,10.8622,10.8916,81214.0
2022-12-21 15:00:00,11.11,11.12,11.07,11.09,76528.0,10.8818,10.8916,10.8426,10.8622,76528.0
2022-12-21 15:05:00,11.1,11.1,11.02,11.02,97346.0,10.872,10.872,10.7936,10.7936,97346.0
2022-12-21 15:10:00,11.03,11.08,11.02,11.07,64332.0,10.8034,10.8524,10.7936,10.8426,64332.0
2022-12-21 15:15:00,11.08,11.08,11.04,11.08,29628.0,10.8524,10.8524,10.8132,10.8524,29628.0
2022-12-21 15:20:00,11.08,11.08,11.05,11.06,53428.0,10.8524,10.8524,10.823,10.8328,53428.0
2022-12-21 15:25:00,11.07,11.11,11.05,11.05,142665.0,10.8426,10.8818,10.823,10.823,142665.0
2022-12-21 15:30:00,11.06,11.13,11.06,11.13,89394.0,10.8328,10.9013,10.8328,10.9013,89394.0
2022-12-21 15:35:00,11.14,11.17,11.13,11.17,115782.0,10.9111,10.9405,10.9013,10.9405,115782.0
2022-12-21 15:40:00,11.18,11.18,11.12,11.13,145568.0,10.9503,10.9503,10.8916,10.9013,145568.0
2022-12-21 15:45:00,11.13,11.17,11.12,11.15,149678.0,10.9013,10.9405,10.8916,10.9209,149678.0
2022-12-21 15:50:00,11.14,11.14,11.06,11.14,197461.0,10.9111,10.9111,10.8328,10.9111,197461.0
2022-12-21 15:55:00,11.14,11.18,11.14,11.17,486938.0,10.9111,10.9503,10.9111,10.9405,486938.0
2022-12-22 09:30:00,10.54,10.54,10.15,10.16,1733233.0,10.3235,10.3235,9.9415,9.9513,1733233.0
2022-12-22 09:35:00,10.15,10.21,10.09,10.09,591848.0,9.9415,10.0002,9.8827,9.8827,591848.0
2022-12-22 09:40:00,10.09,10.1,10.03,10.07,421706.0,9.8827,9.8925,9.8239,9.8631,421706.0
2022-12-22 09:45:00,10.07,10.08,10.01,10.01,443205.0,9.8631,9.8729,9.8044,9.8044,443205.0
2022-12-22 09:50:00,10.02,10.06,10.01,10.02,177636.0,9.8142,9.8533,9.8044,9.8142,177636.0
2022-12-22 09:55:00,10.03,10.09,10.02,10.09,126897.0,9.8239,9.8827,9.8142,9.8827,126897.0
2022-12-22 10:00:00,10.08,10.1,9.82,9.84,577267.0,9.8729,9.8925,9.6183,9.6378,577267.0
2022-12-22 10:05:00,9.83,9.86,9.79,9.79,454748.0,9.6281,9.6574,9.5889,9.5889,454748.0
2022-12-22 10:10:00,9.79,9.79,9.6,9.62,582123.0,9.5889,9.5889,9.4028,9.4224,582123.0
2022-12-22 10:15:00,9.61,9.72,9.58,9.72,371284.0,9.4126,9.5203,9.3832,9.5203,371284.0
2022-12-22 10:20:00,9.73,9.73,9.63,9.63,380152.0,9.5301,9.5301,9.4322,9.4322,380152.0
2022-12-22 10:25:00,9.62,9.7,9.6,9.64,195903.0,9.4224,9.5007,9.4028,9.442,195903.0
2022-12-22 10:30:00,9.64,9.64,9.55,9.58,555796.0,9.442,9.442,9.3538,9.3832,555796.0
2022-12-22 10:35:00,9.59,9.62,9.57,9.6,197598.0,9.393,9.4224,9.3734,9.4028,197598.0
2022-12-22 10:40:00,9.61,9.69,9.59,9.63,176083.0,9.4126,9.4909,9.393,9.4322,176083.0
2022-12-22 10:45:00,9.63,9.72,9.6,9.7,232373.0,9.4322,9.5203,9.4028,9.5007,232373.0
2022-12-22 10:50:00,9.69,9.7,9.66,9.68,172787.0,9.4909,9.5007,9.4615,9.4811,172787.0
2022-12-22 10:55:00,9.68,9.69,9.63,9.67,153688.0,9.4811,9.4909,9.4322,9.4713,153688.0
2022-12-22 11:00:00,9.68,9.71,9.66,9.7,164134.0,9.4811,9.5105,9.4615,9.5007,164134.0
2022-12-22 11:05:00,9.7,9.77,9.66,9.66,173392.0,9.5007,9.5693,9.4615,9.4615,173392.0
2022-12-22 11:10:00,9.67,9.68,9.57,9.58,227870.0,9.4713,9.4811,9.3734,9.3832,227870.0
2022-12-22 11:15:00,9.58,9.62,9.56,9.57,106646.0,9.3832,9.4224,9.3636,9.3734,106646.0
2022-12-22 11:20:00,9.56,9.59,9.52,9.52,220400.0,9.3636,9.393,9.3244,9.3244,220400.0
2022-12-22 11:25:00,9.52,9.54,9.51,9.52,241416.0,9.3244,9.344,9.3146,9.3244,241416.0
2022-12-22 11:30:00,9.52,9.54,9.46,9.46,481327.0,9.3244,9.344,9.2657,9.2657,481327.0
2022-12-22 11:35:00,9.46,9.48,9.39,9.39,322938.0,9.2657,9.2852,9.1971,9.1971,322938.0
2022-12-22 11:40:00,9.39,9.39,9.35,9.37,232985.0,9.1971,9.1971,9.1579,9.1775,232985.0
2022-12-22 11:45:00,9.37,9.37,9.31,9.37,175072.0,9.1775,9.1775,9.1187,9.1775,175072.0
2022-12-22 11:50:00,9.37,9.39,9.35,9.38,226507.0,9.1775,9.1971,9.1579,9.1873,226507.0
2022-12-22 11:55:00,9.38,9.38,9.29,9.34,194413.0,9.1873,9.1873,9.0991,9.1481,194413.0
2022-12-22 12:00:00,9.33,9.37,9.31,9.32,128390.0,9.1383,9.1775,9.1187,9.1285,128390.0
2022-12-22 12:05:00,9.32,9.34,9.28,9.32,164777.0,9.1285,9.1481,9.0894,9.1285,164777.0
2022-12-22 12:10:00,9.32,9.33,9.3,9.3,107422.0,9.1285,9.1383,9.1089,9.1089,107422.0
2022-12-22 12:15:00,9.3,9.33,9.3,9.3,34803.0,9.1089,9.1383,9.1089,9.1089,34803.0
2022-12-22 12:20:00,9.3,9.3,9.21,9.22,221537.0,9.1089,9.1089,9.0208,9.0306,221537.0
2022-12-22 12:25:00,9.22,9.22,9.13,9.14,287608.0,9.0306,9.0306,8.9424,8.9522,287608.0
2022-12-22 12:30:00,9.15,9.2,9.15,9.17,123717.0,8.962,9.011,8.962,8.9816,123717.0
2022-12-22 12:35:00,9.18,9.18,9.12,9.14,208377.0,8.9914,8.9914,8.9326,8.9522,208377.0
2022-12-22 12:40:00,9.15,9.2,9.12,9.2,160381.0,8.962,9.011,8.9326,9.011,160381.0
2022-12-22 12:45:00,9.2,9.26,9.2,9.26,157193.0,9.011,9.0698,9.011,9.0698,157193.0
2022-12-22 12:50:00,9.26,9.3,9.24,9.3,135405.0,9.0698,9.1089,9.0502,9.1089,135405.0
2022-12-22 12:55:00,9.3,9.31,9.26,9.28,114261.0,9.1089,9.1187,9.0698,9.0894,114261.0
2022-12-22 13:00:00,9.28,9.28,9.19,9.19,94699.0,9.0894,9.0894,9.0012,9.0012,94699.0
2022-12-22 13:05:00,9.19,9.22,9.17,9.22,123407.0,9.0012,9.0306,8.9816,9.0306,123407.0
2022-12-22 13:10:00,9.22,9.24,9.2,9.21,83316.0,9.0306,9.0502,9.011,9.0208,83316.0
2022-12-22 13:15:00,9.2,9.21,9.16,9.17,114710.0,9.011,9.0208,8.9718,8.9816,114710.0
2022-12-22 13:20:00,9.16,9.16,9.13,9.15,81378.0,8.9718,8.9718,8.9424,8.962,81378.0
2022-12-22 13:25:00,9.16,9.21,9.16,9.2,74423.0,8.9718,9.0208,8.9718,9.011,74423.0
2022-12-22 13:30:00,9.19,9.2,9.15,9.2,114123.0,9.0012,9.011,8.962,9.011,114123.0
2022-12-22 13:35:00,9.2,9.31,9.2,9.31,90935.0,9.011,9.1187,9.011,9.1187,90935.0
2022-12-22 13:40:00,9.31,9.32,9.29,9.32,89225.0,9.1187,9.1285,9.0991,9.1285,89225.0
2022-12-22 13:45:00,9.32,9.32,9.28,9.29,63450.0,9.1285,9.1285,9.0894,9.0991,63450.0
2022-12-22 13:50:00,9.3,9.35,9.3,9.33,108227.0,9.1089,9.1579,9.1089,9.1383,108227.0
2022-12-22 13:55:00,9.33,9.33,9.27,9.29,133672.0,9.1383,9.1383,9.0796,9.0991,133672.0
2022-12-22 14:00:00,9.29,9.33,9.27,9.28,113389.0,9.0991,9.1383,9.0796,9.0894,113389.0
2022-12-22 14:05:00,9.29,9.32,9.28,9.31,87824.0,9.0991,9.1285,9.0894,9.1187,87824.0
2022-12-22 14:10:00,9.31,9.43,9.31,9.41,187019.0,9.1187,9.2363,9.1187,9.2167,187019.0
2022-12-22 14:15:00,9.41,9.41,9.36,9.36,110369.0,9.2167,9.2167,9.1677,9.1677,110369.0
2022-12-22 14:20:00,9.36,9.39,9.3,9.39,136375.0,9.1677,9.1971,9.1089,9.1971,136375.0
2022-12-22 14:25:00,9.39,9.47,9.37,9.46,131981.0,9.1971,9.2755,9.1775,9.2657,131981.0
2022-12-22 14:30:00,9.45,9.49,9.42,9.49,164829.0,9.2559,9.295,9.2265,9.295,164829.0
2022-12-22 14:35:00,9.49,9.51,9.4,9.43,141813.0,9.295,9.3146,9.2069,9.2363,141813.0
2022-12-22 14:40:00,9.45,9.46,9.4,9.45,82936.0,9.2559,9.2657,9.2069,9.2559,82936.0
2022-12-22 14:45:00,9.45,9.48,9.43,9.48,68876.0,9.2559,9.2852,9.2363,9.2852,68876.0
2022-12-22 14:50:00,9.47,9.54,9.46,9.54,114699.0,9.2755,9.344,9.2657,9.344,114699.0
2022-12-22 14:55:00,9.54,9.62,9.53,9.61,290499.0,9.344,9.4224,9.3342,9.4126,290499.0
2022-12-22 15:00:00,9.61,9.65,9.59,9.62,122907.0,9.4126,9.4518,9.393,9.4224,122907.0
2022-12-22 15:05:00,9.62,9.7,9.58,9.7,344562.0,9.4224,9.5007,9.3832,9.5007,344562.0
2022-12-22 15:10:00,9.69,9.71,9.68,9.68,84387.0,9.4909,9.5105,9.4811,9.4811,84387.0
2022-12-22 15:15:00,9.68,9.81,9.68,9.81,168945.0,9.4811,9.6085,9.4811,9.6085,168945.0
2022-12-22 15:20:00,9.82,9.88,9.81,9.85,248626.0,9.6183,9.677,9.6085,9.6476,248626.0
2022-12-22 15:25:00,9.85,9.88,9.8,9.83,157663.0,9.6476,9.677,9.5987,9.6281,157663.0
2022-12-22 15:30:00,9.84,9.84,9.72,9.72,228201.0,9.6378,9.6378,9.5203,9.5203,228201.0
2022-12-22 15:35:00,9.72,9.73,9.65,9.71,215927.0,9.5203,9.5301,9.4518,9.5105,215927.0
2022-12-22 15:40:00,9.71,9.72,9.64,9.71,293749.0,9.5105,9.5203,9.442,9.5105,293749.0
2022-12-22 15:45:00,9.7,9.75,9.66,9.75,178454.0,9.5007,9.5497,9.4615,9.5497,178454.0
2022-12-22 15:50:00,9.75,9.86,9.75,9.8,265329.0,9.5497,9.6574,9.5497,9.5987,265329.0
2022-12-22 15:55:00,9.79,9.79,9.71,9.77,233951.0,9.5889,9.5889,9.5105,9.5693,233951.0
2022-12-23 09:30:00,9.59,9.71,9.46,9.47,1077875.0,9.393,9.5105,9.2657,9.2755,1077875.0
2022-12-23 09:35:00,9.48,9.49,9.23,9.29,594044.0,9.2852,9.295,9.0404,9.0991,594044.0
2022-12-23 09:40:00,9.28,9.46,9.27,9.36,382648.0,9.0894,9.2657,9.0796,9.1677,382648.0
2022-12-23 09:45:00,9.35,9.38,9.25,9.34,269724.0,9.1579,9.1873,9.06,9.1481,269724.0
2022-12-23 09:50:00,9.34,9.39,9.31,9.35,148872.0,9.1481,9.1971,9.1187,9.1579,148872.0
2022-12-23 09:55:00,9.33,9.34,9.27,9.32,201287.0,9.1383,9.1481,9.0796,9.1285,201287.0
2022-12-23 10:00:00,9.34,9.54,9.28,9.3,506764.0,9.1481,9.344,9.0894,9.1089,506764.0
2022-12-23 10:05:00,9.29,9.46,9.27,9.4,280243.0,9.0991,9.2657,9.0796,9.2069,280243.0
2022-12-23 10:10:00,9.39,9.49,9.39,9.43,207563.0,9.1971,9.295,9.1971,9.2363,207563.0
2022-12-23 10:15:00,9.43,9.7,9.4,9.69,418696.0,9.2363,9.5007,9.2069,9.4909,418696.0
2022-12-23 10:20:00,9.69,9.69,9.6,9.63,225934.0,9.4909,9.4909,9.4028,9.4322,225934.0
2022-12-23 10:25:00,9.64,9.69,9.61,9.65,251592.0,9.442,9.4909,9.4126,9.4518,251592.0
2022-12-23 10:30:00,9.66,9.76,9.65,9.74,334976.0,9.4615,9.5595,9.4518,9.5399,334976.0
2022-12-23 10:35:00,9.74,9.81,9.71,9.8,547225.0,9.5399,9.6085,9.5105,9.5987,547225.0
2022-12-23 10:40:00,9.8,9.8,9.71,9.71,178869.0,9.5987,9.5987,9.5105,9.5105,178869.0
2022-12-23 10:45:00,9.71,9.73,9.6,9.61,328622.0,9.5105,9.5301,9.4028,9.4126,328622.0
2022-12-23 10:50:00,9.6,9.6,9.51,9.57,275859.0,9.4028,9.4028,9.3146,9.3734,275859.0
2022-12-23 10:55:00,9.58,9.61,9.52,9.54,119776.0,9.3832,9.4126,9.3244,9.344,119776.0
2022-12-23 11:00:00,9.53,9.55,9.44,9.46,217222.0,9.3342,9.3538,9.2461,9.2657,217222.0
2022-12-23 11:05:00,9.48,9.48,9.45,9.47,65278.0,9.2852,9.2852,9.2559,9.2755,65278.0
2022-12-23 11:10:00,9.48,9.56,9.48,9.54,253315.0,9.2852,9.3636,9.2852,9.344,253315.0
2022-12-23 11:15:00,9.53,9.57,9.52,9.55,72760.0,9.3342,9.3734,9.3244,9.3538,72760.0
2022-12-23 11:20:00,9.56,9.62,9.55,9.58,101312.0,9.3636,9.4224,9.3538,9.3832,101312.0
2022-12-23 11:25:00,9.58,9.62,9.55,9.56,81932.0,9.3832,9.4224,9.3538,9.3636,81932.0
2022-12-23 11:30:00,9.56,9.6,9.55,9.56,82928.0,9.3636,9.4028,9.3538,9.3636,82928.0
2022-12-23 11:35:00,9.56,9.65,9.56,9.64,116562.0,9.3636,9.4518,9.3636,9.442,116562.0
2022-12-23 11:40:00,9.65,9.69,9.6,9.61,139383.0,9.4518,9.4909,9.4028,9.4126,139383.0
2022-12-23 11:45:00,9.61,9.62,9.54,9.57,199949.0,9.4126,9.4224,9.344,9.3734,199949.0
2022-12-23 11:50:00,9.57,9.59,9.51,9.52,81592.0,9.3734,9.393,9.3146,9.3244,81592.0
2022-12-23 11:55:00,9.52,9.57,9.52,9.57,51632.0,9.3244,9.3734,9.3244,9.3734,51632.0
2022-12-23 12:00:00,9.57,9.63,9.57,9.6,89389.0,9.3734,9.4322,9.3734,9.4028,89389.0
2022-12-23 12:05:00,9.61,9.61,9.57,9.57,47984.0,9.4126,9.4126,9.3734,9.3734,47984.0
2022-12-23 12:10:00,9.57,9.62,9.57,9.6,37070.0,9.3734,9.4224,9.3734,9.4028,37070.0
2022-12-23 12:15:00,9.6,9.61,9.56,9.6,177302.0,9.4028,9.4126,9.3636,9.4028,177302.0
2022-12-23 12:20:00,9.6,9.7,9.6,9.7,101054.0,9.4028,9.5007,9.4028,9.5007,101054.0
2022-12-23 12:25:00,9.68,9.69,9.64,9.64,95100.0,9.4811,9.4909,9.442,9.442,95100.0
2022-12-23 12:30:00,9.63,9.66,9.61,9.65,92007.0,9.4322,9.4615,9.4126,9.4518,92007.0
2022-12-23 12:35:00,9.66,9.69,9.63,9.64,65083.0,9.4615,9.4909,9.4322,9.442,65083.0
2022-12-23 12:40:00,9.63,9.65,9.56,9.57,185616.0,9.4322,9.4518,9.3636,9.3734,185616.0
2022-12-23 12:45:00,9.58,9.61,9.55,9.56,78817.0,9.3832,9.4126,9.3538,9.3636,78817.0
2022-12-23 12:50:00,9.56,9.59,9.56,9.56,33759.0,9.3636,9.393,9.3636,9.3636,33759.0
2022-12-23 12:55:00,9.57,9.59,9.56,9.58,47219.0,9.3734,9.393,9.3636,9.3832,47219.0
2022-12-23 13:00:00,9.58,9.62,9.56,9.62,80939.0,9.3832,9.4224,9.3636,9.4224,80939.0
2022-12-23 13:05:00,9.63,9.63,9.6,9.63,27076.0,9.4322,9.4322,9.4028,9.4322,27076.0
2022-12-23 13:10:00,9.64,9.64,9.54,9.54,88185.0,9.442,9.442,9.344,9.344,88185.0
2022-12-23 13:15:00,9.55,9.6,9.55,9.58,75437.0,9.3538,9.4028,9.3538,9.3832,75437.0
2022-12-23 13:20:00,9.59,9.61,9.58,9.58,34854.0,9.393,9.4126,9.3832,9.3832,34854.0
2022-12-23 13:25:00,9.59,9.61,9.59,9.61,13097.0,9.393,9.4126,9.393,9.4126,13097.0
2022-12-23 13:30:00,9.61,9.63,9.61,9.63,52773.0,9.4126,9.4322,9.4126,9.4322,52773.0
2022-12-23 13:35:00,9.63,9.63,9.6,9.62,46225.0,9.4322,9.4322,9.4028,9.4224,46225.0
2022-12-23 13:40:00,9.63,9.65,9.61,9.62,49148.0,9.4322,9.4518,9.4126,9.4224,49148.0
2022-12-23 13:45:00,9.62,9.62,9.54,9.62,40140.0,9.4224,9.4224,9.344,9.4224,40140.0
2022-12-23 13:50:00,9.62,9.62,9.61,9.62,64442.0,9.4224,9.4224,9.4126,9.4224,64442.0
2022-12-23 13:55:00,9.62,9.62,9.6,9.6,13594.0,9.4224,9.4224,9.4028,9.4028,13594.0
2022-12-23 14:00:00,9.61,9.61,9.55,9.56,58676.0,9.4126,9.4126,9.3538,9.3636,58676.0
2022-12-23 14:05:00,9.57,9.6,9.57,9.57,30731.0,9.3734,9.4028,9.3734,9.3734,30731.0
2022-12-23 14:10:00,9.59,9.63,9.59,9.61,13504.0,9.393,9.4322,9.393,9.4126,13504.0
2022-12-23 14:15:00,9.62,9.65,9.62,9.64,42077.0,9.4224,9.4518,9.4224,9.442,42077.0
2022-12-23 14:20:00,9.64,9.64,9.61,9.61,16766.0,9.442,9.442,9.4126,9.4126,16766.0
2022-12-23 14:25:00,9.62,9.65,9.62,9.64,23705.0,9.4224,9.4518,9.4224,9.442,23705.0
2022-12-23 14:30:00,9.64,9.66,9.64,9.66,58897.0,9.442,9.4615,9.442,9.4615,58897.0
2022-12-23 14:35:00,9.66,9.7,9.66,9.69,52551.0,9.4615,9.5007,9.4615,9.4909,52551.0
2022-12-23 14:40:00,9.69,9.69,9.65,9.65,15712.0,9.4909,9.4909,9.4518,9.4518,15712.0
2022-12-23 14:45:00,9.65,9.67,9.64,9.64,40323.0,9.4518,9.4713,9.442,9.442,40323.0
2022-12-23 14:50:00,9.64,9.69,9.64,9.69,54902.0,9.442,9.4909,9.442,9.4909,54902.0
2022-12-23 14:55:00,9.69,9.7,9.68,9.7,56832.0,9.4909,9.5007,9.4811,9.5007,56832.0
2022-12-23 15:00:00,9.7,9.74,9.68,9.68,110671.0,9.5007,9.5399,9.4811,9.4811,110671.0
2022-12-23 15:05:00,9.68,9.68,9.66,9.68,33059.0,9.4811,9.4811,9.4615,9.4811,33059.0
2022-12-23 15:10:00,9.68,9.7,9.64,9.66,48147.0,9.4811,9.5007,9.442,9.4615,48147.0
2022-12-23 15:15:00,9.67,9.71,9.67,9.68,34759.0,9.4713,9.5105,9.4713,9.4811,34759.0
2022-12-23 15:20:00,9.68,9.69,9.65,9.65,33700.0,9.4811,9.4909,9.4518,9.4518,33700.0
2022-12-23 15:25:00,9.65,9.65,9.63,9.64,56306.0,9.4518,9.4518,9.4322,9.442,56306.0
2022-12-23 15:30:00,9.64,9.65,9.61,9.63,87122.0,9.442,9.4518,9.4126,9.4322,87122.0
2022-12-23 15:35:00,9.63,9.64,9.6,9.63,97283.0,9.4322,9.442,9.4028,9.4322,97283.0
2022-12-23 15:40:00,9.63,9.69,9.63,9.69,103784.0,9.4322,9.4909,9.4322,9.4909,103784.0
2022-12-23 15:45:00,9.68,9.72,9.68,9.72,267878.0,9.4811,9.5203,9.4811,9.5203,267878.0
2022-12-23 15:50:00,9.72,9.76,9.64,9.75,287195.0,9.5203,9.5595,9.442,9.5497,287195.0
2022-12-23 15:55:00,9.75,9.78,9.74,9.78,291319.0,9.5497,9.5791,9.5399,9.5791,291319.0
2022-12-27 09:30:00,9.58,9.59,9.38,9.4,1412003.0,9.3832,9.393,9.1873,9.2069,1412003.0
2022-12-27 09:35:00,9.39,9.39,9.25,9.31,762432.0,9.1971,9.1971,9.06,9.1187,762432.0
2022-12-27 09:40:00,9.31,9.31,9.16,9.24,642759.0,9.1187,9.1187,8.9718,9.0502,642759.0
2022-12-27 09:45:00,9.24,9.24,9.13,9.24,571748.0,9.0502,9.0502,8.9424,9.0502,571748.0
2022-12-27 09:50:00,9.24,9.29,9.2,9.26,398363.0,9.0502,9.0991,9.011,9.0698,398363.0
2022-12-27 09:55:00,9.26,9.28,9.18,9.22,211907.0,9.0698,9.0894,8.9914,9.0306,211907.0
2022-12-27 10:00:00,9.22,9.24,9.16,9.24,352564.0,9.0306,9.0502,8.9718,9.0502,352564.0
2022-12-27 10:05:00,9.23,9.24,9.2,9.21,206219.0,9.0404,9.0502,9.011,9.0208,206219.0
2022-12-27 10:10:00,9.2,9.33,9.16,9.32,236361.0,9.011,9.1383,8.9718,9.1285,236361.0
2022-12-27 10:15:00,9.32,9.42,9.25,9.37,345744.0,9.1285,9.2265,9.06,9.1775,345744.0
2022-12-27 10:20:00,9.37,9.49,9.37,9.43,517722.0,9.1775,9.295,9.1775,9.2363,517722.0
2022-12-27 10:25:00,9.43,9.48,9.41,9.44,213341.0,9.2363,9.2852,9.2167,9.2461,213341.0
2022-12-27 10:30:00,9.44,9.47,9.35,9.47,167293.0,9.2461,9.2755,9.1579,9.2755,167293.0
2022-12-27 10:35:00,9.46,9.47,9.41,9.47,117683.0,9.2657,9.2755,9.2167,9.2755,117683.0
2022-12-27 10:40:00,9.47,9.49,9.43,9.44,135514.0,9.2755,9.295,9.2363,9.2461,135514.0
2022-12-27 10:45:00,9.45,9.5,9.44,9.46,152993.0,9.2559,9.3048,9.2461,9.2657,152993.0
2022-12-27 10:50:00,9.46,9.47,9.42,9.42,124813.0,9.2657,9.2755,9.2265,9.2265,124813.0
2022-12-27 10:55:00,9.42,9.42,9.35,9.39,179761.0,9.2265,9.2265,9.1579,9.1971,179761.0
2022-12-27 11:00:00,9.39,9.42,9.37,9.4,107462.0,9.1971,9.2265,9.1775,9.2069,107462.0
2022-12-27 11:05:00,9.4,9.43,9.36,9.41,143113.0,9.2069,9.2363,9.1677,9.2167,143113.0
2022-12-27 11:10:00,9.41,9.43,9.4,9.41,62187.0,9.2167,9.2363,9.2069,9.2167,62187.0
2022-12-27 11:15:00,9.41,9.43,9.4,9.4,69245.0,9.2167,9.2363,9.2069,9.2069,69245.0
2022-12-27 11:20:00,9.41,9.46,9.38,9.46,177274.0,9.2167,9.2657,9.1873,9.2657,177274.0
2022-12-27 11:25:00,9.46,9.46,9.41,9.44,51909.0,9.2657,9.2657,9.2167,9.2461,51909.0
2022-12-27 11:30:00,9.44,9.49,9.41,9.42,107570.0,9.2461,9.295,9.2167,9.2265,107570.0
2022-12-27 11:35:00,9.41,9.47,9.41,9.46,49464.0,9.2167,9.2755,9.2167,9.2657,49464.0
2022-12-27 11:40:00,9.47,9.5,9.44,9.49,130025.0,9.2755,9.3048,9.2461,9.295,130025.0
2022-12-27 11:45:00,9.49,9.52,9.47,9.47,40987.0,9.295,9.3244,9.2755,9.2755,40987.0
2022-12-27 11:50:00,9.45,9.46,9.42,9.42,55817.0,9.2559,9.2657,9.2265,9.2265,55817.0
2022-12-27 11:55:00,9.43,9.46,9.38,9.38,73017.0,9.2363,9.2657,9.1873,9.1873,73017.0
2022-12-27 12:00:00,9.39,9.42,9.39,9.42,39727.0,9.1971,9.2265,9.1971,9.2265,39727.0
2022-12-27 12:05:00,9.42,9.43,9.39,9.39,54562.0,9.2265,9.2363,9.1971,9.1971,54562.0
2022-12-27 12:10:00,9.39,9.47,9.39,9.45,72471.0,9.1971,9.2755,9.1971,9.2559,72471.0
2022-12-27 12:15:00,9.44,9.44,9.38,9.4,56512.0,9.2461,9.2461,9.1873,9.2069,56512.0
2022-12-27 12:20:00,9.4,9.4,9.33,9.34,212415.0,9.2069,9.2069,9.1383,9.1481,212415.0
2022-12-27 12:25:00,9.35,9.35,9.34,9.35,46763.0,9.1579,9.1579,9.1481,9.1579,46763.0
2022-12-27 12:30:00,9.34,9.38,9.34,9.38,44862.0,9.1481,9.1873,9.1481,9.1873,44862.0
2022-12-27 12:35:00,9.38,9.39,9.36,9.39,46632.0,9.1873,9.1971,9.1677,9.1971,46632.0
2022-12-27 12:40:00,9.39,9.4,9.33,9.34,73906.0,9.1971,9.2069,9.1383,9.1481,73906.0
2022-12-27 12:45:00,9.33,9.34,9.29,9.31,117781.0,9.1383,9.1481,9.0991,9.1187,117781.0
2022-12-27 12:50:00,9.31,9.36,9.31,9.35,55374.0,9.1187,9.1677,9.1187,9.1579,55374.0
2022-12-27 12:55:00,9.36,9.38,9.36,9.37,39856.0,9.1677,9.1873,9.1677,9.1775,39856.0
2022-12-27 13:00:00,9.37,9.4,9.36,9.38,74264.0,9.1775,9.2069,9.1677,9.1873,74264.0
2022-12-27 13:05:00,9.38,9.42,9.38,9.41,29309.0,9.1873,9.2265,9.1873,9.2167,29309.0
2022-12-27 13:10:00,9.41,9.41,9.38,9.39,31640.0,9.2167,9.2167,9.1873,9.1971,31640.0
2022-12-27 13:15:00,9.4,9.41,9.37,9.38,26990.0,9.2069,9.2167,9.1775,9.1873,26990.0
2022-12-27 13:20:00,9.37,9.38,9.36,9.38,26034.0,9.1775,9.1873,9.1677,9.1873,26034.0
2022-12-27 13:25:00,9.38,9.38,9.36,9.36,45043.0,9.1873,9.1873,9.1677,9.1677,45043.0
2022-12-27 13:30:00,9.35,9.35,9.33,9.34,50730.0,9.1579,9.1579,9.1383,9.1481,50730.0
2022-12-27 13:35:00,9.35,9.36,9.35,9.35,29423.0,9.1579,9.1677,9.1579,9.1579,29423.0
2022-12-27 13:40:00,9.36,9.37,9.35,9.35,128704.0,9.1677,9.1775,9.1579,9.1579,128704.0
2022-12-27 13:45:00,9.35,9.35,9.31,9.35,142281.0,9.1579,9.1579,9.1187,9.1579,142281.0
2022-12-27 13:50:00,9.35,9.35,9.3,9.33,18348.0,9.1579,9.1579,9.1089,9.1383,18348.0
2022-12-27 13:55:00,9.32,9.32,9.28,9.29,123617.0,9.1285,9.1285,9.0894,9.0991,123617.0
2022-12-27 14:00:00,9.3,9.34,9.3,9.34,23493.0,9.1089,9.1481,9.1089,9.1481,23493.0
2022-12-27 14:05:00,9.35,9.35,9.32,9.32,46536.0,9.1579,9.1579,9.1285,9.1285,46536.0
2022-12-27 14:10:00,9.32,9.32,9.26,9.27,50065.0,9.1285,9.1285,9.0698,9.0796,50065.0
2022-12-27 14:15:00,9.27,9.27,9.24,9.24,82821.0,9.0796,9.0796,9.0502,9.0502,82821.0
2022-12-27 14:20:00,9.24,9.27,9.22,9.27,46924.0,9.0502,9.0796,9.0306,9.0796,46924.0
2022-12-27 14:25:00,9.27,9.28,9.23,9.24,57535.0,9.0796,9.0894,9.0404,9.0502,57535.0
2022-12-27 14:30:00,9.25,9.27,9.23,9.27,33976.0,9.06,9.0796,9.0404,9.0796,33976.0
2022-12-27 14:35:00,9.27,9.28,9.23,9.23,63852.0,9.0796,9.0894,9.0404,9.0404,63852.0
2022-12-27 14:40:00,9.23,9.24,9.22,9.24,58300.0,9.0404,9.0502,9.0306,9.0502,58300.0
2022-12-27 14:45:00,9.25,9.31,9.24,9.31,111548.0,9.06,9.1187,9.0502,9.1187,111548.0
2022-12-27 14:50:00,9.31,9.32,9.29,9.29,25766.0,9.1187,9.1285,9.0991,9.0991,25766.0
2022-12-27 14:55:00,9.29,9.29,9.25,9.27,34574.0,9.0991,9.0991,9.06,9.0796,34574.0
2022-12-27 15:00:00,9.27,9.28,9.24,9.25,72057.0,9.0796,9.0894,9.0502,9.06,72057.0
2022-12-27 15:05:00,9.24,9.31,9.24,9.3,75594.0,9.0502,9.1187,9.0502,9.1089,75594.0
2022-12-27 15:10:00,9.3,9.35,9.3,9.35,56297.0,9.1089,9.1579,9.1089,9.1579,56297.0
2022-12-27 15:15:00,9.35,9.37,9.33,9.33,77191.0,9.1579,9.1775,9.1383,9.1383,77191.0
2022-12-27 15:20:00,9.32,9.37,9.32,9.36,50622.0,9.1285,9.1775,9.1285,9.1677,50622.0
2022-12-27 15:25:00,9.36,9.38,9.36,9.37,56086.0,9.1677,9.1873,9.1677,9.1775,56086.0
2022-12-27 15:30:00,9.37,9.42,9.37,9.39,167432.0,9.1775,9.2265,9.1775,9.1971,167432.0
2022-12-27 15:35:00,9.39,9.42,9.39,9.41,64816.0,9.1971,9.2265,9.1971,9.2167,64816.0
2022-12-27 15:40:00,9.41,9.41,9.38,9.39,43683.0,9.2167,9.2167,9.1873,9.1971,43683.0
2022-12-27 15:45:00,9.38,9.38,9.33,9.36,146828.0,9.1873,9.1873,9.1383,9.1677,146828.0
2022-12-27 15:50:00,9.36,9.36,9.3,9.31,265590.0,9.1677,9.1677,9.1089,9.1187,265590.0
2022-12-27 15:55:00,9.31,9.31,9.23,9.24,390763.0,9.1187,9.1187,9.0404,9.0502,390763.0
2022-12-28 09:30:00,9.1,9.34,8.96,9.33,1112142.0,8.9131,9.1481,8.7759,9.1383,1112142.0
2022-12-28 09:35:00,9.34,9.38,9.27,9.32,305980.0,9.1481,9.1873,9.0796,9.1285,305980.0
2022-12-28 09:40:00,9.32,9.4,9.32,9.32,296160.0,9.1285,9.2069,9.1285,9.1285,296160.0
2022-12-28 09:45:00,9.33,9.42,9.32,9.41,315749.0,9.1383,9.2265,9.1285,9.2167,315749.0
2022-12-28 09:50:00,9.41,9.41,9.23,9.28,420992.0,9.2167,9.2167,9.0404,9.0894,420992.0
2022-12-28 09:55:00,9.27,9.34,9.27,9.29,151350.0,9.0796,9.1481,9.0796,9.0991,151350.0
2022-12-28 10:00:00,9.29,9.4,9.29,9.31,278375.0,9.0991,9.2069,9.0991,9.1187,278375.0
2022-12-28 10:05:00,9.31,9.34,9.27,9.28,120167.0,9.1187,9.1481,9.0796,9.0894,120167.0
2022-12-28 10:10:00,9.26,9.29,9.22,9.27,157638.0,9.0698,9.0991,9.0306,9.0796,157638.0
2022-12-28 10:15:00,9.27,9.33,9.27,9.33,267993.0,9.0796,9.1383,9.0796,9.1383,267993.0
2022-12-28 10:20:00,9.34,9.35,9.28,9.29,177220.0,9.1481,9.1579,9.0894,9.0991,177220.0
2022-12-28 10:25:00,9.28,9.29,9.12,9.14,284928.0,9.0894,9.0991,8.9326,8.9522,284928.0
2022-12-28 10:30:00,9.15,9.21,9.13,9.18,141995.0,8.962,9.0208,8.9424,8.9914,141995.0
2022-12-28 10:35:00,9.17,9.17,9.08,9.09,182141.0,8.9816,8.9816,8.8935,8.9033,182141.0
2022-12-28 10:40:00,9.09,9.13,9.08,9.09,157131.0,8.9033,8.9424,8.8935,8.9033,157131.0
2022-12-28 10:45:00,9.08,9.1,9.05,9.07,134012.0,8.8935,8.9131,8.8641,8.8837,134012.0
2022-12-28 10:50:00,9.07,9.07,9.0,9.01,255814.0,8.8837,8.8837,8.8151,8.8249,255814.0
2022-12-28 10:55:00,9.01,9.02,8.91,8.91,331860.0,8.8249,8.8347,8.727,8.727,331860.0
2022-12-28 11:00:00,8.91,8.93,8.84,8.89,554465.0,8.727,8.7465,8.6584,8.7074,554465.0
2022-12-28 11:05:00,8.9,8.9,8.85,8.86,266981.0,8.7172,8.7172,8.6682,8.678,266981.0
2022-12-28 11:10:00,8.86,8.89,8.84,8.85,169421.0,8.678,8.7074,8.6584,8.6682,169421.0
2022-12-28 11:15:00,8.86,8.92,8.82,8.92,341265.0,8.678,8.7367,8.6388,8.7367,341265.0
2022-12-28 11:20:00,8.93,8.95,8.91,8.94,215132.0,8.7465,8.7661,8.727,8.7563,215132.0
2022-12-28 11:25:00,8.94,8.97,8.93,8.94,113463.0,8.7563,8.7857,8.7465,8.7563,113463.0
2022-12-28 11:30:00,8.95,8.96,8.88,8.89,201297.0,8.7661,8.7759,8.6976,8.7074,201297.0
2022-12-28 11:35:00,8.9,8.92,8.87,8.91,136946.0,8.7172,8.7367,8.6878,8.727,136946.0
2022-12-28 11:40:00,8.93,8.96,8.92,8.95,132261.0,8.7465,8.7759,8.7367,8.7661,132261.0
2022-12-28 11:45:00,8.95,8.95,8.85,8.85,106497.0,8.7661,8.7661,8.6682,8.6682,106497.0
2022-12-28 11:50:00,8.85,8.88,8.85,8.88,101420.0,8.6682,8.6976,8.6682,8.6976,101420.0
2022-12-28 11:55:00,8.88,8.88,8.85,8.85,117948.0,8.6976,8.6976,8.6682,8.6682,117948.0
2022-12-28 12:00:00,8.85,8.88,8.82,8.83,233831.0,8.6682,8.6976,8.6388,8.6486,233831.0
2022-12-28 12:05:00,8.82,8.85,8.79,8.85,264249.0,8.6388,8.6682,8.6094,8.6682,264249.0
2022-12-28 12:10:00,8.86,8.86,8.8,8.8,126381.0,8.678,8.678,8.6192,8.6192,126381.0
2022-12-28 12:15:00,8.8,8.84,8.79,8.84,79955.0,8.6192,8.6584,8.6094,8.6584,79955.0
2022-12-28 12:20:00,8.83,8.85,8.82,8.84,57794.0,8.6486,8.6682,8.6388,8.6584,57794.0
2022-12-28 12:25:00,8.85,8.89,8.84,8.89,62555.0,8.6682,8.7074,8.6584,8.7074,62555.0
2022-12-28 12:30:00,8.89,8.94,8.88,8.94,127348.0,8.7074,8.7563,8.6976,8.7563,127348.0
2022-12-28 12:35:00,8.95,8.95,8.92,8.93,69070.0,8.7661,8.7661,8.7367,8.7465,69070.0
2022-12-28 12:40:00,8.93,8.96,8.92,8.94,59902.0,8.7465,8.7759,8.7367,8.7563,59902.0
2022-12-28 12:45:00,8.94,9.02,8.94,9.01,119379.0,8.7563,8.8347,8.7563,8.8249,119379.0
2022-12-28 12:50:00,9.02,9.02,8.98,8.99,61327.0,8.8347,8.8347,8.7955,8.8053,61327.0
2022-12-28 12:55:00,9.0,9.04,8.97,9.03,148471.0,8.8151,8.8543,8.7857,8.8445,148471.0
2022-12-28 13:00:00,9.03,9.09,9.02,9.07,146519.0,8.8445,8.9033,8.8347,8.8837,146519.0
2022-12-28 13:05:00,9.08,9.09,9.06,9.06,72919.0,8.8935,8.9033,8.8739,8.8739,72919.0
2022-12-28 13:10:00,9.07,9.1,9.05,9.05,67130.0,8.8837,8.9131,8.8641,8.8641,67130.0
2022-12-28 13:15:00,9.06,9.07,8.99,9.0,107024.0,8.8739,8.8837,8.8053,8.8151,107024.0
2022-12-28 13:20:00,9.0,9.01,8.95,8.96,93583.0,8.8151,8.8249,8.7661,8.7759,93583.0
2022-12-28 13:25:00,8.96,8.98,8.95,8.97,42665.0,8.7759,8.7955,8.7661,8.7857,42665.0
2022-12-28 13:30:00,8.97,8.97,8.93,8.93,91812.0,8.7857,8.7857,8.7465,8.7465,91812.0
2022-12-28 13:35:00,8.93,8.94,8.91,8.92,61950.0,8.7465,8.7563,8.727,8.7367,61950.0
2022-12-28 13:40:00,8.93,8.97,8.93,8.96,55844.0,8.7465,8.7857,8.7465,8.7759,55844.0
2022-12-28 13:45:00,8.98,8.99,8.95,8.95,51396.0,8.7955,8.8053,8.7661,8.7661,51396.0
2022-12-28 13:50:00,8.95,8.95,8.91,8.95,58884.0,8.7661,8.7661,8.727,8.7661,58884.0
2022-12-28 13:55:00,8.95,8.96,8.93,8.94,45874.0,8.7661,8.7759,8.7465,8.7563,45874.0
2022-12-28 14:00:00,8.94,8.96,8.92,8.95,30729.0,8.7563,8.7759,8.7367,8.7661,30729.0
2022-12-28 14:05:00,8.95,8.95,8.91,8.92,117533.0,8.7661,8.7661,8.727,8.7367,117533.0
2022-12-28 14:10:00,8.92,8.94,8.9,8.94,55016.0,8.7367,8.7563,8.7172,8.7563,55016.0
2022-12-28 14:15:00,8.94,8.94,8.91,8.94,55405.0,8.7563,8.7563,8.727,8.7563,55405.0
2022-12-28 14:20:00,8.95,8.95,8.89,8.89,74405.0,8.7661,8.7661,8.7074,8.7074,74405.0
2022-12-28 14:25:00,8.89,8.9,8.87,8.89,85258.0,8.7074,8.7172,8.6878,8.7074,85258.0
2022-12-28 14:30:00,8.88,8.9,8.84,8.84,109374.0,8.6976,8.7172,8.6584,8.6584,109374.0
2022-12-28 14:35:00,8.84,8.86,8.82,8.85,70797.0,8.6584,8.678,8.6388,8.6682,70797.0
2022-12-28 14:40:00,8.85,8.92,8.85,8.92,116737.0,8.6682,8.7367,8.6682,8.7367,116737.0
2022-12-28 14:45:00,8.91,8.93,8.89,8.89,58821.0,8.727,8.7465,8.7074,8.7074,58821.0
2022-12-28 14:50:00,8.89,8.89,8.87,8.88,39737.0,8.7074,8.7074,8.6878,8.6976,39737.0
2022-12-28 14:55:00,8.88,8.88,8.85,8.86,74119.0,8.6976,8.6976,8.6682,8.678,74119.0
2022-12-28 15:00:00,8.86,8.87,8.81,8.82,127191.0,8.678,8.6878,8.629,8.6388,127191.0
2022-12-28 15:05:00,8.83,8.84,8.82,8.83,53722.0,8.6486,8.6584,8.6388,8.6486,53722.0
2022-12-28 15:10:00,8.83,8.83,8.75,8.75,211341.0,8.6486,8.6486,8.5702,8.5702,211341.0
2022-12-28 15:15:00,8.75,8.85,8.74,8.82,217621.0,8.5702,8.6682,8.5604,8.6388,217621.0
2022-12-28 15:20:00,8.81,8.83,8.78,8.79,89396.0,8.629,8.6486,8.5996,8.6094,89396.0
2022-12-28 15:25:00,8.79,8.83,8.79,8.8,95491.0,8.6094,8.6486,8.6094,8.6192,95491.0
2022-12-28 15:30:00,8.81,8.84,8.81,8.84,99665.0,8.629,8.6584,8.629,8.6584,99665.0
2022-12-28 15:35:00,8.85,8.87,8.81,8.85,121261.0,8.6682,8.6878,8.629,8.6682,121261.0
2022-12-28 15:40:00,8.85,8.86,8.81,8.82,81244.0,8.6682,8.678,8.629,8.6388,81244.0
2022-12-28 15:45:00,8.81,8.9,8.81,8.89,127094.0,8.629,8.7172,8.629,8.7074,127094.0
2022-12-28 15:50:00,8.9,8.91,8.84,8.84,208885.0,8.7172,8.727,8.6584,8.6584,208885.0
2022-12-28 15:55:00,8.84,8.87,8.84,8.85,205726.0,8.6584,8.6878,8.6584,8.6682,205726.0
2022-12-29 09:30:00,9.28,9.37,9.19,9.29,1394884.0,9.0894,9.1775,9.0012,9.0991,1394884.0
2022-12-29 09:35:00,9.29,9.39,9.28,9.36,902443.0,9.0991,9.1971,9.0894,9.1677,902443.0
2022-12-29 09:40:00,9.36,9.54,9.36,9.49,1049912.0,9.1677,9.344,9.1677,9.295,1049912.0
2022-12-29 09:45:00,9.49,9.61,9.49,9.6,527691.0,9.295,9.4126,9.295,9.4028,527691.0
2022-12-29 09:50:00,9.6,9.63,9.54,9.59,480675.0,9.4028,9.4322,9.344,9.393,480675.0
2022-12-29 09:55:00,9.59,9.64,9.58,9.61,363270.0,9.393,9.442,9.3832,9.4126,363270.0
2022-12-29 10:00:00,9.61,9.64,9.54,9.55,360246.0,9.4126,9.442,9.344,9.3538,360246.0
2022-12-29 10:05:00,9.55,9.71,9.54,9.7,415914.0,9.3538,9.5105,9.344,9.5007,415914.0
2022-12-29 10:10:00,9.69,9.76,9.66,9.75,430301.0,9.4909,9.5595,9.4615,9.5497,430301.0
2022-12-29 10:15:00,9.75,9.78,9.71,9.74,406347.0,9.5497,9.5791,9.5105,9.5399,406347.0
2022-12-29 10:20:00,9.75,9.76,9.66,9.7,242326.0,9.5497,9.5595,9.4615,9.5007,242326.0
2022-12-29 10:25:00,9.69,9.74,9.69,9.7,303256.0,9.4909,9.5399,9.4909,9.5007,303256.0
2022-12-29 10:30:00,9.7,9.8,9.7,9.77,276260.0,9.5007,9.5987,9.5007,9.5693,276260.0
2022-12-29 10:35:00,9.77,9.82,9.77,9.8,197198.0,9.5693,9.6183,9.5693,9.5987,197198.0
2022-12-29 10:40:00,9.81,9.81,9.76,9.79,147400.0,9.6085,9.6085,9.5595,9.5889,147400.0
2022-12-29 10:45:00,9.78,9.78,9.71,9.71,154567.0,9.5791,9.5791,9.5105,9.5105,154567.0
2022-12-29 10:50:00,9.72,9.74,9.72,9.72,165806.0,9.5203,9.5399,9.5203,9.5203,165806.0
2022-12-29 10:55:00,9.72,9.75,9.71,9.73,100762.0,9.5203,9.5497,9.5105,9.5301,100762.0
2022-12-29 11:00:00,9.74,9.74,9.68,9.7,234660.0,9.5399,9.5399,9.4811,9.5007,234660.0
2022-12-29 11:05:00,9.7,9.71,9.64,9.64,186808.0,9.5007,9.5105,9.442,9.442,186808.0
2022-12-29 11:10:00,9.64,9.66,9.61,9.65,146613.0,9.442,9.4615,9.4126,9.4518,146613.0
2022-12-29 11:15:00,9.65,9.71,9.65,9.67,138784.0,9.4518,9.5105,9.4518,9.4713,138784.0
2022-12-29 11:20:00,9.68,9.68,9.65,9.66,50705.0,9.4811,9.4811,9.4518,9.4615,50705.0
2022-12-29 11:25:00,9.67,9.72,9.67,9.72,123964.0,9.4713,9.5203,9.4713,9.5203,123964.0
2022-12-29 11:30:00,9.73,9.78,9.73,9.74,159825.0,9.5301,9.5791,9.5301,9.5399,159825.0
2022-12-29 11:35:00,9.74,9.74,9.7,9.71,70281.0,9.5399,9.5399,9.5007,9.5105,70281.0
2022-12-29 11:40:00,9.71,9.72,9.7,9.71,46512.0,9.5105,9.5203,9.5007,9.5105,46512.0
2022-12-29 11:45:00,9.71,9.76,9.71,9.75,89786.0,9.5105,9.5595,9.5105,9.5497,89786.0
2022-12-29 11:50:00,9.75,9.81,9.75,9.81,203579.0,9.5497,9.6085,9.5497,9.6085,203579.0
2022-12-29 11:55:00,9.8,9.8,9.77,9.78,80085.0,9.5987,9.5987,9.5693,9.5791,80085.0
2022-12-29 12:00:00,9.77,9.77,9.73,9.73,202818.0,9.5693,9.5693,9.5301,9.5301,202818.0
2022-12-29 12:05:00,9.71,9.74,9.69,9.74,113566.0,9.5105,9.5399,9.4909,9.5399,113566.0
2022-12-29 12:10:00,9.73,9.74,9.69,9.69,103007.0,9.5301,9.5399,9.4909,9.4909,103007.0
2022-12-29 12:15:00,9.68,9.74,9.67,9.72,142703.0,9.4811,9.5399,9.4713,9.5203,142703.0
2022-12-29 12:20:00,9.72,9.72,9.68,9.7,69987.0,9.5203,9.5203,9.4811,9.5007,69987.0
2022-12-29 12:25:00,9.69,9.71,9.68,9.71,107946.0,9.4909,9.5105,9.4811,9.5105,107946.0
2022-12-29 12:30:00,9.7,9.7,9.67,9.7,88229.0,9.5007,9.5007,9.4713,9.5007,88229.0
2022-12-29 12:35:00,9.69,9.7,9.68,9.7,63522.0,9.4909,9.5007,9.4811,9.5007,63522.0
2022-12-29 12:40:00,9.71,9.73,9.7,9.72,108242.0,9.5105,9.5301,9.5007,9.5203,108242.0
2022-12-29 12:45:00,9.72,9.74,9.71,9.74,69799.0,9.5203,9.5399,9.5105,9.5399,69799.0
2022-12-29 12:50:00,9.75,9.79,9.75,9.79,72711.0,9.5497,9.5889,9.5497,9.5889,72711.0
2022-12-29 12:55:00,9.8,9.81,9.79,9.8,69805.0,9.5987,9.6085,9.5889,9.5987,69805.0
2022-12-29 13:00:00,9.79,9.8,9.77,9.77,70321.0,9.5889,9.5987,9.5693,9.5693,70321.0
2022-12-29 13:05:00,9.77,9.77,9.71,9.71,68241.0,9.5693,9.5693,9.5105,9.5105,68241.0
2022-12-29 13:10:00,9.72,9.76,9.72,9.76,76875.0,9.5203,9.5595,9.5203,9.5595,76875.0
2022-12-29 13:15:00,9.76,9.81,9.75,9.79,95863.0,9.5595,9.6085,9.5497,9.5889,95863.0
2022-12-29 13:20:00,9.78,9.79,9.76,9.79,73616.0,9.5791,9.5889,9.5595,9.5889,73616.0
2022-12-29 13:25:00,9.79,9.79,9.78,9.78,40627.0,9.5889,9.5889,9.5791,9.5791,40627.0
2022-12-29 13:30:00,9.78,9.78,9.75,9.76,46468.0,9.5791,9.5791,9.5497,9.5595,46468.0
2022-12-29 13:35:00,9.75,9.78,9.74,9.78,39301.0,9.5497,9.5791,9.5399,9.5791,39301.0
2022-12-29 13:40:00,9.79,9.8,9.76,9.77,49894.0,9.5889,9.5987,9.5595,9.5693,49894.0
2022-12-29 13:45:00,9.77,9.78,9.74,9.75,41950.0,9.5693,9.5791,9.5399,9.5497,41950.0
2022-12-29 13:50:00,9.75,9.77,9.74,9.77,40913.0,9.5497,9.5693,9.5399,9.5693,40913.0
2022-12-29 13:55:00,9.76,9.77,9.76,9.77,29233.0,9.5595,9.5693,9.5595,9.5693,29233.0
2022-12-29 14:00:00,9.77,9.79,9.77,9.79,101037.0,9.5693,9.5889,9.5693,9.5889,101037.0
2022-12-29 14:05:00,9.79,9.79,9.74,9.75,35848.0,9.5889,9.5889,9.5399,9.5497,35848.0
2022-12-29 14:10:00,9.75,9.77,9.75,9.75,29134.0,9.5497,9.5693,9.5497,9.5497,29134.0
2022-12-29 14:15:00,9.75,9.77,9.74,9.77,31801.0,9.5497,9.5693,9.5399,9.5693,31801.0
2022-12-29 14:20:00,9.76,9.76,9.75,9.75,35390.0,9.5595,9.5595,9.5497,9.5497,35390.0
2022-12-29 14:25:00,9.75,9.75,9.72,9.72,81124.0,9.5497,9.5497,9.5203,9.5203,81124.0
2022-12-29 14:30:00,9.71,9.71,9.69,9.7,51514.0,9.5105,9.5105,9.4909,9.5007,51514.0
2022-12-29 14:35:00,9.69,9.71,9.69,9.7,22843.0,9.4909,9.5105,9.4909,9.5007,22843.0
2022-12-29 14:40:00,9.7,9.72,9.7,9.7,32491.0,9.5007,9.5203,9.5007,9.5007,32491.0
2022-12-29 14:45:00,9.7,9.7,9.68,9.69,47833.0,9.5007,9.5007,9.4811,9.4909,47833.0
2022-12-29 14:50:00,9.69,9.69,9.66,9.68,25269.0,9.4909,9.4909,9.4615,9.4811,25269.0
2022-12-29 14:55:00,9.68,9.68,9.67,9.68,27970.0,9.4811,9.4811,9.4713,9.4811,27970.0
2022-12-29 15:00:00,9.67,9.72,9.67,9.72,34654.0,9.4713,9.5203,9.4713,9.5203,34654.0
2022-12-29 15:05:00,9.72,9.73,9.71,9.73,35120.0,9.5203,9.5301,9.5105,9.5301,35120.0
2022-12-29 15:10:00,9.73,9.73,9.69,9.7,43073.0,9.5301,9.5301,9.4909,9.5007,43073.0
2022-12-29 15:15:00,9.69,9.7,9.68,9.69,96630.0,9.4909,9.5007,9.4811,9.4909,96630.0
2022-12-29 15:20:00,9.7,9.73,9.7,9.73,81282.0,9.5007,9.5301,9.5007,9.5301,81282.0
2022-12-29 15:25:00,9.73,9.73,9.71,9.71,37015.0,9.5301,9.5301,9.5105,9.5105,37015.0
2022-12-29 15:30:00,9.71,9.74,9.71,9.74,48449.0,9.5105,9.5399,9.5105,9.5399,48449.0
2022-12-29 15:35:00,9.75,9.78,9.75,9.75,146466.0,9.5497,9.5791,9.5497,9.5497,146466.0
2022-12-29 15:40:00,9.74,9.77,9.73,9.76,83419.0,9.5399,9.5693,9.5301,9.5595,83419.0
2022-12-29 15:45:00,9.77,9.79,9.77,9.79,88714.0,9.5693,9.5889,9.5693,9.5889,88714.0
2022-12-29 15:50:00,9.79,9.81,9.77,9.8,319524.0,9.5889,9.6085,9.5693,9.5987,319524.0
2022-12-29 15:55:00,9.8,9.8,9.71,9.72,395835.0,9.5987,9.5987,9.5105,9.5203,395835.0
2022-12-30 09:30:00,9.26,9.38,9.12,9.36,1214613.0,9.0698,9.1873,8.9326,9.1677,1214613.0
2022-12-30 09:35:00,9.36,9.36,9.23,9.26,284819.0,9.1677,9.1677,9.0404,9.0698,284819.0
2022-12-30 09:40:00,9.25,9.27,9.13,9.26,510311.0,9.06,9.0796,8.9424,9.0698,510311.0
2022-12-30 09:45:00,9.25,9.25,9.06,9.1,401386.0,9.06,9.06,8.8739,8.9131,401386.0
2022-12-30 09:50:00,9.1,9.22,9.1,9.18,145913.0,8.9131,9.0306,8.9131,8.9914,145913.0
2022-12-30 09:55:00,9.18,9.28,9.18,9.28,128934.0,8.9914,9.0894,8.9914,9.0894,128934.0
2022-12-30 10:00:00,9.28,9.29,9.21,9.27,70129.0,9.0894,9.0991,9.0208,9.0796,70129.0
2022-12-30 10:05:00,9.26,9.27,9.2,9.24,175630.0,9.0698,9.0796,9.011,9.0502,175630.0
2022-12-30 10:10:00,9.25,9.3,9.24,9.28,121452.0,9.06,9.1089,9.0502,9.0894,121452.0
2022-12-30 10:15:00,9.28,9.4,9.25,9.39,257534.0,9.0894,9.2069,9.06,9.1971,257534.0
2022-12-30 10:20:00,9.39,9.4,9.35,9.38,120981.0,9.1971,9.2069,9.1579,9.1873,120981.0
2022-12-30 10:25:00,9.39,9.4,9.34,9.35,118187.0,9.1971,9.2069,9.1481,9.1579,118187.0
2022-12-30 10:30:00,9.35,9.35,9.3,9.34,87362.0,9.1579,9.1579,9.1089,9.1481,87362.0
2022-12-30 10:35:00,9.35,9.39,9.33,9.36,75078.0,9.1579,9.1971,9.1383,9.1677,75078.0
2022-12-30 10:40:00,9.37,9.41,9.34,9.41,67579.0,9.1775,9.2167,9.1481,9.2167,67579.0
2022-12-30 10:45:00,9.41,9.51,9.4,9.51,269653.0,9.2167,9.3146,9.2069,9.3146,269653.0
2022-12-30 10:50:00,9.5,9.51,9.4,9.4,101138.0,9.3048,9.3146,9.2069,9.2069,101138.0
2022-12-30 10:55:00,9.41,9.41,9.38,9.39,65974.0,9.2167,9.2167,9.1873,9.1971,65974.0
2022-12-30 11:00:00,9.39,9.4,9.38,9.39,149244.0,9.1971,9.2069,9.1873,9.1971,149244.0
2022-12-30 11:05:00,9.4,9.45,9.39,9.45,60829.0,9.2069,9.2559,9.1971,9.2559,60829.0
2022-12-30 11:10:00,9.45,9.45,9.35,9.36,99124.0,9.2559,9.2559,9.1579,9.1677,99124.0
2022-12-30 11:15:00,9.36,9.37,9.32,9.33,63234.0,9.1677,9.1775,9.1285,9.1383,63234.0
2022-12-30 11:20:00,9.33,9.33,9.29,9.31,95185.0,9.1383,9.1383,9.0991,9.1187,95185.0
2022-12-30 11:25:00,9.31,9.34,9.31,9.33,65950.0,9.1187,9.1481,9.1187,9.1383,65950.0
2022-12-30 11:30:00,9.32,9.4,9.31,9.39,94421.0,9.1285,9.2069,9.1187,9.1971,94421.0
2022-12-30 11:35:00,9.38,9.41,9.37,9.39,71218.0,9.1873,9.2167,9.1775,9.1971,71218.0
2022-12-30 11:40:00,9.38,9.39,9.36,9.38,22402.0,9.1873,9.1971,9.1677,9.1873,22402.0
2022-12-30 11:45:00,9.38,9.43,9.38,9.41,29387.0,9.1873,9.2363,9.1873,9.2167,29387.0
2022-12-30 11:50:00,9.4,9.42,9.4,9.4,31415.0,9.2069,9.2265,9.2069,9.2069,31415.0
2022-12-30 11:55:00,9.42,9.45,9.39,9.44,71514.0,9.2265,9.2559,9.1971,9.2461,71514.0
2022-12-30 12:00:00,9.45,9.45,9.41,9.41,33076.0,9.2559,9.2559,9.2167,9.2167,33076.0
2022-12-30 12:05:00,9.41,9.43,9.4,9.43,48350.0,9.2167,9.2363,9.2069,9.2363,48350.0
2022-12-30 12:10:00,9.43,9.44,9.41,9.43,28030.0,9.2363,9.2461,9.2167,9.2363,28030.0
2022-12-30 12:15:00,9.44,9.46,9.43,9.43,36226.0,9.2461,9.2657,9.2363,9.2363,36226.0
2022-12-30 12:20:00,9.44,9.45,9.42,9.44,58518.0,9.2461,9.2559,9.2265,9.2461,58518.0
2022-12-30 12:25:00,9.44,9.44,9.39,9.4,20994.0,9.2461,9.2461,9.1971,9.2069,20994.0
2022-12-30 12:30:00,9.41,9.41,9.4,9.41,17229.0,9.2167,9.2167,9.2069,9.2167,17229.0
2022-12-30 12:35:00,9.41,9.44,9.4,9.4,56453.0,9.2167,9.2461,9.2069,9.2069,56453.0
2022-12-30 12:40:00,9.4,9.42,9.39,9.4,18349.0,9.2069,9.2265,9.1971,9.2069,18349.0
2022-12-30 12:45:00,9.41,9.44,9.4,9.42,33901.0,9.2167,9.2461,9.2069,9.2265,33901.0
2022-12-30 12:50:00,9.43,9.44,9.4,9.4,25763.0,9.2363,9.2461,9.2069,9.2069,25763.0
2022-12-30 12:55:00,9.4,9.45,9.39,9.45,28092.0,9.2069,9.2559,9.1971,9.2559,28092.0
2022-12-30 13:00:00,9.46,9.46,9.4,9.41,16781.0,9.2657,9.2657,9.2069,9.2167,16781.0
2022-12-30 13:05:00,9.4,9.41,9.39,9.4,23677.0,9.2069,9.2167,9.1971,9.2069,23677.0
2022-12-30 13:10:00,9.39,9.4,9.38,9.4,37395.0,9.1971,9.2069,9.1873,9.2069,37395.0
2022-12-30 13:15:00,9.39,9.39,9.33,9.33,44797.0,9.1971,9.1971,9.1383,9.1383,44797.0
2022-12-30 13:20:00,9.33,9.33,9.27,9.28,94267.0,9.1383,9.1383,9.0796,9.0894,94267.0
2022-12-30 13:25:00,9.28,9.32,9.24,9.32,123014.0,9.0894,9.1285,9.0502,9.1285,123014.0
2022-12-30 13:30:00,9.31,9.37,9.31,9.37,47950.0,9.1187,9.1775,9.1187,9.1775,47950.0
2022-12-30 13:35:00,9.37,9.39,9.37,9.38,67750.0,9.1775,9.1971,9.1775,9.1873,67750.0
2022-12-30 13:40:00,9.37,9.38,9.36,9.38,41720.0,9.1775,9.1873,9.1677,9.1873,41720.0
2022-12-30 13:45:00,9.37,9.37,9.35,9.37,19926.0,9.1775,9.1775,9.1579,9.1775,19926.0
2022-12-30 13:50:00,9.36,9.38,9.36,9.38,25784.0,9.1677,9.1873,9.1677,9.1873,25784.0
2022-12-30 13:55:00,9.38,9.38,9.36,9.36,22476.0,9.1873,9.1873,9.1677,9.1677,22476.0
2022-12-30 14:00:00,9.36,9.36,9.3,9.31,34854.0,9.1677,9.1677,9.1089,9.1187,34854.0
2022-12-30 14:05:00,9.3,9.31,9.29,9.3,31181.0,9.1089,9.1187,9.0991,9.1089,31181.0
2022-12-30 14:10:00,9.3,9.31,9.29,9.3,57769.0,9.1089,9.1187,9.0991,9.1089,57769.0
2022-12-30 14:15:00,9.29,9.31,9.27,9.31,26387.0,9.0991,9.1187,9.0796,9.1187,26387.0
2022-12-30 14:20:00,9.31,9.32,9.3,9.32,15091.0,9.1187,9.1285,9.1089,9.1285,15091.0
2022-12-30 14:25:00,9.31,9.36,9.31,9.36,14071.0,9.1187,9.1677,9.1187,9.1677,14071.0
2022-12-30 14:30:00,9.35,9.38,9.35,9.38,60970.0,9.1579,9.1873,9.1579,9.1873,60970.0
2022-12-30 14:35:00,9.37,9.37,9.36,9.37,16861.0,9.1775,9.1775,9.1677,9.1775,16861.0
2022-12-30 14:40:00,9.36,9.36,9.33,9.34,69265.0,9.1677,9.1677,9.1383,9.1481,69265.0
2022-12-30 14:45:00,9.34,9.36,9.3,9.31,56360.0,9.1481,9.1677,9.1089,9.1187,56360.0
2022-12-30 14:50:00,9.31,9.35,9.31,9.34,39649.0,9.1187,9.1579,9.1187,9.1481,39649.0
2022-12-30 14:55:00,9.34,9.36,9.33,9.35,35376.0,9.1481,9.1677,9.1383,9.1579,35376.0
2022-12-30 15:00:00,9.35,9.43,9.35,9.41,68610.0,9.1579,9.2363,9.1579,9.2167,68610.0
2022-12-30 15:05:00,9.41,9.43,9.39,9.42,61848.0,9.2167,9.2363,9.1971,9.2265,61848.0
2022-12-30 15:10:00,9.41,9.48,9.41,9.46,101006.0,9.2167,9.2852,9.2167,9.2657,101006.0
2022-12-30 15:15:00,9.46,9.5,9.45,9.45,177553.0,9.2657,9.3048,9.2559,9.2559,177553.0
2022-12-30 15:20:00,9.46,9.47,9.43,9.44,31927.0,9.2657,9.2755,9.2363,9.2461,31927.0
2022-12-30 15:25:00,9.44,9.44,9.42,9.43,62004.0,9.2461,9.2461,9.2265,9.2363,62004.0
2022-12-30 15:30:00,9.43,9.48,9.43,9.48,36601.0,9.2363,9.2852,9.2363,9.2852,36601.0
2022-12-30 15:35:00,9.48,9.49,9.47,9.49,104853.0,9.2852,9.295,9.2755,9.295,104853.0
2022-12-30 15:40:00,9.49,9.5,9.48,9.48,125864.0,9.295,9.3048,9.2852,9.2852,125864.0
2022-12-30 15:45:00,9.48,9.58,9.48,9.58,164069.0,9.2852,9.3832,9.2852,9.3832,164069.0
2022-12-30 15:50:00,9.57,9.63,9.57,9.63,373452.0,9.3734,9.4322,9.3734,9.4322,373452.0
2022-12-30 15:55:00,9.63,9.7,9.63,9.69,331918.0,9.4322,9.5007,9.4322,9.4909,331918.0
2023-01-03 09:30:00,10.16,10.21,9.96,10.01,1536523.0,9.9513,10.0002,9.7554,9.8044,1536523.0
2023-01-03 09:35:00,10.01,10.09,9.95,10.06,521856.0,9.8044,9.8827,9.7456,9.8533,521856.0
2023-01-03 09:40:00,10.07,10.14,9.95,9.96,656435.0,9.8631,9.9317,9.7456,9.7554,656435.0
2023-01-03 09:45:00,9.97,10.0,9.72,9.78,1123271.0,9.7652,9.7946,9.5203,9.5791,1123271.0
2023-01-03 09:50:00,9.77,9.82,9.63,9.69,567205.0,9.5693,9.6183,9.4322,9.4909,567205.0
2023-01-03 09:55:00,9.68,9.7,9.53,9.53,317815.0,9.4811,9.5007,9.3342,9.3342,317815.0
2023-01-03 10:00:00,9.53,9.62,9.53,9.56,438070.0,9.3342,9.4224,9.3342,9.3636,438070.0
2023-01-03 10:05:00,9.56,9.6,9.54,9.55,283356.0,9.3636,9.4028,9.344,9.3538,283356.0
2023-01-03 10:10:00,9.55,9.55,9.41,9.44,466237.0,9.3538,9.3538,9.2167,9.2461,466237.0
2023-01-03 10:15:00,9.43,9.48,9.37,9.37,306407.0,9.2363,9.2852,9.1775,9.1775,306407.0
2023-01-03 10:20:00,9.37,9.46,9.37,9.46,213294.0,9.1775,9.2657,9.1775,9.2657,213294.0
2023-01-03 10:25:00,9.45,9.46,9.37,9.44,192048.0,9.2559,9.2657,9.1775,9.2461,192048.0
2023-01-03 10:30:00,9.44,9.44,9.32,9.32,269494.0,9.2461,9.2461,9.1285,9.1285,269494.0
2023-01-03 10:35:00,9.32,9.39,9.32,9.38,163621.0,9.1285,9.1971,9.1285,9.1873,163621.0
2023-01-03 10:40:00,9.39,9.44,9.37,9.37,307885.0,9.1971,9.2461,9.1775,9.1775,307885.0
2023-01-03 10:45:00,9.37,9.49,9.37,9.48,236128.0,9.1775,9.295,9.1775,9.2852,236128.0
2023-01-03 10:50:00,9.48,9.5,9.45,9.49,115479.0,9.2852,9.3048,9.2559,9.295,115479.0
2023-01-03 10:55:00,9.49,9.62,9.49,9.62,266041.0,9.295,9.4224,9.295,9.4224,266041.0
2023-01-03 11:00:00,9.61,9.64,9.54,9.54,277852.0,9.4126,9.442,9.344,9.344,277852.0
2023-01-03 11:05:00,9.54,9.55,9.44,9.44,167824.0,9.344,9.3538,9.2461,9.2461,167824.0
2023-01-03 11:10:00,9.45,9.46,9.37,9.38,174866.0,9.2559,9.2657,9.1775,9.1873,174866.0
2023-01-03 11:15:00,9.39,9.46,9.38,9.43,96756.0,9.1971,9.2657,9.1873,9.2363,96756.0
2023-01-03 11:20:00,9.43,9.47,9.38,9.43,139213.0,9.2363,9.2755,9.1873,9.2363,139213.0
2023-01-03 11:25:00,9.43,9.45,9.38,9.43,74722.0,9.2363,9.2559,9.1873,9.2363,74722.0
2023-01-03 11:30:00,9.42,9.42,9.28,9.32,278854.0,9.2265,9.2265,9.0894,9.1285,278854.0
2023-01-03 11:35:00,9.32,9.36,9.32,9.36,68909.0,9.1285,9.1677,9.1285,9.1677,68909.0
2023-01-03 11:40:00,9.36,9.38,9.3,9.3,118299.0,9.1677,9.1873,9.1089,9.1089,118299.0
2023-01-03 11:45:00,9.3,9.31,9.27,9.3,114996.0,9.1089,9.1187,9.0796,9.1089,114996.0
2023-01-03 11:50:00,9.31,9.34,9.28,9.29,95315.0,9.1187,9.1481,9.0894,9.0991,95315.0
2023-01-03 11:55:00,9.29,9.29,9.25,9.27,127887.0,9.0991,9.0991,9.06,9.0796,127887.0
2023-01-03 12:00:00,9.27,9.29,9.24,9.27,87936.0,9.0796,9.0991,9.0502,9.0796,87936.0
2023-01-03 12:05:00,9.27,9.35,9.27,9.33,175790.0,9.0796,9.1579,9.0796,9.1383,175790.0
2023-01-03 12:10:00,9.32,9.35,9.31,9.35,74435.0,9.1285,9.1579,9.1187,9.1579,74435.0
2023-01-03 12:15:00,9.34,9.34,9.3,9.31,114779.0,9.1481,9.1481,9.1089,9.1187,114779.0
2023-01-03 12:20:00,9.32,9.36,9.27,9.28,138966.0,9.1285,9.1677,9.0796,9.0894,138966.0
2023-01-03 12:25:00,9.28,9.34,9.28,9.33,82067.0,9.0894,9.1481,9.0894,9.1383,82067.0
2023-01-03 12:30:00,9.33,9.42,9.32,9.4,159665.0,9.1383,9.2265,9.1285,9.2069,159665.0
2023-01-03 12:35:00,9.41,9.41,9.37,9.37,63120.0,9.2167,9.2167,9.1775,9.1775,63120.0
2023-01-03 12:40:00,9.37,9.37,9.36,9.36,167613.0,9.1775,9.1775,9.1677,9.1677,167613.0
2023-01-03 12:45:00,9.35,9.35,9.24,9.28,256898.0,9.1579,9.1579,9.0502,9.0894,256898.0
2023-01-03 12:50:00,9.28,9.3,9.27,9.29,64916.0,9.0894,9.1089,9.0796,9.0991,64916.0
2023-01-03 12:55:00,9.28,9.35,9.27,9.33,71299.0,9.0894,9.1579,9.0796,9.1383,71299.0
2023-01-03 13:00:00,9.33,9.33,9.3,9.33,66347.0,9.1383,9.1383,9.1089,9.1383,66347.0
2023-01-03 13:05:00,9.33,9.33,9.3,9.3,37512.0,9.1383,9.1383,9.1089,9.1089,37512.0
2023-01-03 13:10:00,9.3,9.35,9.28,9.29,73021.0,9.1089,9.1579,9.0894,9.0991,73021.0
2023-01-03 13:15:00,9.29,9.3,9.27,9.29,61994.0,9.0991,9.1089,9.0796,9.0991,61994.0
2023-01-03 13:20:00,9.29,9.32,9.29,9.31,8397.0,9.0991,9.1285,9.0991,9.1187,8397.0
2023-01-03 13:25:00,9.32,9.45,9.32,9.44,176882.0,9.1285,9.2559,9.1285,9.2461,176882.0
2023-01-03 13:30:00,9.44,9.44,9.38,9.38,126689.0,9.2461,9.2461,9.1873,9.1873,126689.0
2023-01-03 13:35:00,9.38,9.42,9.37,9.37,68382.0,9.1873,9.2265,9.1775,9.1775,68382.0
2023-01-03 13:40:00,9.37,9.41,9.37,9.39,74320.0,9.1775,9.2167,9.1775,9.1971,74320.0
2023-01-03 13:45:00,9.39,9.39,9.37,9.38,51377.0,9.1971,9.1971,9.1775,9.1873,51377.0
2023-01-03 13:50:00,9.39,9.45,9.38,9.43,58695.0,9.1971,9.2559,9.1873,9.2363,58695.0
2023-01-03 13:55:00,9.42,9.44,9.41,9.43,23191.0,9.2265,9.2461,9.2167,9.2363,23191.0
2023-01-03 14:00:00,9.43,9.46,9.37,9.39,98277.0,9.2363,9.2657,9.1775,9.1971,98277.0
2023-01-03 14:05:00,9.39,9.4,9.37,9.38,26608.0,9.1971,9.2069,9.1775,9.1873,26608.0
2023-01-03 14:10:00,9.37,9.38,9.29,9.32,87010.0,9.1775,9.1873,9.0991,9.1285,87010.0
2023-01-03 14:15:00,9.34,9.35,9.31,9.31,35940.0,9.1481,9.1579,9.1187,9.1187,35940.0
2023-01-03 14:20:00,9.32,9.33,9.28,9.29,37675.0,9.1285,9.1383,9.0894,9.0991,37675.0
2023-01-03 14:25:00,9.28,9.3,9.28,9.29,77090.0,9.0894,9.1089,9.0894,9.0991,77090.0
2023-01-03 14:30:00,9.3,9.3,9.19,9.23,260930.0,9.1089,9.1089,9.0012,9.0404,260930.0
2023-01-03 14:35:00,9.23,9.26,9.23,9.24,48562.0,9.0404,9.0698,9.0404,9.0502,48562.0
2023-01-03 14:40:00,9.24,9.32,9.23,9.32,109245.0,9.0502,9.1285,9.0404,9.1285,109245.0
2023-01-03 14:45:00,9.32,9.46,9.32,9.44,207351.0,9.1285,9.2657,9.1285,9.2461,207351.0
2023-01-03 14:50:00,9.44,9.44,9.37,9.39,123319.0,9.2461,9.2461,9.1775,9.1971,123319.0
2023-01-03 14:55:00,9.39,9.44,9.36,9.4,100250.0,9.1971,9.2461,9.1677,9.2069,100250.0
2023-01-03 15:00:00,9.4,9.45,9.36,9.4,168756.0,9.2069,9.2559,9.1677,9.2069,168756.0
2023-01-03 15:05:00,9.41,9.41,9.37,9.38,49136.0,9.2167,9.2167,9.1775,9.1873,49136.0
2023-01-03 15:10:00,9.38,9.45,9.38,9.45,71443.0,9.1873,9.2559,9.1873,9.2559,71443.0
2023-01-03 15:15:00,9.45,9.51,9.45,9.46,166426.0,9.2559,9.3146,9.2559,9.2657,166426.0
2023-01-03 15:20:00,9.45,9.46,9.37,9.38,147636.0,9.2559,9.2657,9.1775,9.1873,147636.0
2023-01-03 15:25:00,9.37,9.41,9.37,9.39,140521.0,9.1775,9.2167,9.1775,9.1971,140521.0
2023-01-03 15:30:00,9.4,9.45,9.39,9.43,137288.0,9.2069,9.2559,9.1971,9.2363,137288.0
2023-01-03 15:35:00,9.42,9.43,9.37,9.37,66255.0,9.2265,9.2363,9.1775,9.1775,66255.0
2023-01-03 15:40:00,9.38,9.41,9.36,9.39,160388.0,9.1873,9.2167,9.1677,9.1971,160388.0
2023-01-03 15:45:00,9.39,9.41,9.36,9.39,182541.0,9.1971,9.2167,9.1677,9.1971,182541.0
2023-01-03 15:50:00,9.4,9.44,9.37,9.4,219230.0,9.2069,9.2461,9.1775,9.2069,219230.0
2023-01-03 15:55:00,9.39,9.39,9.34,9.35,213659.0,9.1971,9.1971,9.1481,9.1579,213659.0
2023-01-04 09:30:00,9.88,10.03,9.84,10.03,1428329.0,9.677,9.8239,9.6378,9.8239,1428329.0
2023-01-04 09:35:00,10.03,10.2,10.03,10.1,693979.0,9.8239,9.9905,9.8239,9.8925,693979.0
2023-01-04 09:40:00,10.11,10.2,9.9,9.91,686541.0,9.9023,9.9905,9.6966,9.7064,686541.0
2023-01-04 09:45:00,9.91,10.01,9.91,9.98,406063.0,9.7064,9.8044,9.7064,9.775,406063.0
2023-01-04 09:50:00,9.98,10.02,9.93,9.96,379140.0,9.775,9.8142,9.726,9.7554,379140.0
2023-01-04 09:55:00,9.96,10.0,9.92,9.97,200719.0,9.7554,9.7946,9.7162,9.7652,200719.0
2023-01-04 10:00:00,9.95,10.02,9.71,9.73,1574648.0,9.7456,9.8142,9.5105,9.5301,1574648.0
2023-01-04 10:05:00,9.73,9.79,9.64,9.69,687153.0,9.5301,9.5889,9.442,9.4909,687153.0
2023-01-04 10:10:00,9.69,9.7,9.61,9.7,425088.0,9.4909,9.5007,9.4126,9.5007,425088.0
2023-01-04 10:15:00,9.7,9.78,9.68,9.77,349609.0,9.5007,9.5791,9.4811,9.5693,349609.0
2023-01-04 10:20:00,9.77,9.82,9.66,9.71,505269.0,9.5693,9.6183,9.4615,9.5105,505269.0
2023-01-04 10:25:00,9.71,9.73,9.62,9.73,337786.0,9.5105,9.5301,9.4224,9.5301,337786.0
2023-01-04 10:30:00,9.72,9.73,9.58,9.64,547312.0,9.5203,9.5301,9.3832,9.442,547312.0
2023-01-04 10:35:00,9.65,9.7,9.62,9.64,157176.0,9.4518,9.5007,9.4224,9.442,157176.0
2023-01-04 10:40:00,9.64,9.76,9.6,9.76,154498.0,9.442,9.5595,9.4028,9.5595,154498.0
2023-01-04 10:45:00,9.75,9.84,9.75,9.82,299896.0,9.5497,9.6378,9.5497,9.6183,299896.0
2023-01-04 10:50:00,9.83,9.84,9.79,9.82,72184.0,9.6281,9.6378,9.5889,9.6183,72184.0
2023-01-04 10:55:00,9.8,9.85,9.78,9.85,159718.0,9.5987,9.6476,9.5791,9.6476,159718.0
2023-01-04 11:00:00,9.86,9.87,9.79,9.81,153449.0,9.6574,9.6672,9.5889,9.6085,153449.0
2023-01-04 11:05:00,9.81,9.88,9.8,9.87,108191.0,9.6085,9.677,9.5987,9.6672,108191.0
2023-01-04 11:10:00,9.87,9.96,9.87,9.96,184419.0,9.6672,9.7554,9.6672,9.7554,184419.0
2023-01-04 11:15:00,9.96,9.96,9.94,9.95,105192.0,9.7554,9.7554,9.7358,9.7456,105192.0
2023-01-04 11:20:00,9.95,9.96,9.94,9.95,88277.0,9.7456,9.7554,9.7358,9.7456,88277.0
2023-01-04 11:25:00,9.95,10.01,9.94,10.0,147404.0,9.7456,9.8044,9.7358,9.7946,147404.0
2023-01-04 11:30:00,10.01,10.15,10.01,10.14,524634.0,9.8044,9.9415,9.8044,9.9317,524634.0
2023-01-04 11:35:00,10.13,10.19,10.13,10.17,182694.0,9.9219,9.9807,9.9219,9.9611,182694.0
2023-01-04 11:40:00,10.17,10.18,10.14,10.14,199008.0,9.9611,9.9709,9.9317,9.9317,199008.0
2023-01-04 11:45:00,10.14,10.15,10.11,10.14,206361.0,9.9317,9.9415,9.9023,9.9317,206361.0
2023-01-04 11:50:00,10.14,10.15,10.11,10.13,186588.0,9.9317,9.9415,9.9023,9.9219,186588.0
2023-01-04 11:55:00,10.14,10.17,10.13,10.13,267362.0,9.9317,9.9611,9.9219,9.9219,267362.0
2023-01-04 12:00:00,10.13,10.14,10.11,10.12,78242.0,9.9219,9.9317,9.9023,9.9121,78242.0
2023-01-04 12:05:00,10.11,10.12,10.07,10.09,168249.0,9.9023,9.9121,9.8631,9.8827,168249.0
2023-01-04 12:10:00,10.1,10.11,10.08,10.1,69525.0,9.8925,9.9023,9.8729,9.8925,69525.0
2023-01-04 12:15:00,10.1,10.12,10.1,10.12,57914.0,9.8925,9.9121,9.8925,9.9121,57914.0
2023-01-04 12:20:00,10.12,10.15,10.11,10.15,60380.0,9.9121,9.9415,9.9023,9.9415,60380.0
2023-01-04 12:25:00,10.15,10.15,10.12,10.12,81544.0,9.9415,9.9415,9.9121,9.9121,81544.0
2023-01-04 12:30:00,10.13,10.19,10.13,10.18,114665.0,9.9219,9.9807,9.9219,9.9709,114665.0
2023-01-04 12:35:00,10.17,10.19,10.16,10.18,83076.0,9.9611,9.9807,9.9513,9.9709,83076.0
2023-01-04 12:40:00,10.18,10.21,10.18,10.19,255405.0,9.9709,10.0002,9.9709,9.9807,255405.0
2023-01-04 12:45:00,10.19,10.23,10.19,10.19,150844.0,9.9807,10.0198,9.9807,9.9807,150844.0
2023-01-04 12:50:00,10.2,10.2,10.15,10.17,45281.0,9.9905,9.9905,9.9415,9.9611,45281.0
2023-01-04 12:55:00,10.16,10.16,10.08,10.08,180955.0,9.9513,9.9513,9.8729,9.8729,180955.0
2023-01-04 13:00:00,10.07,10.07,10.02,10.05,114968.0,9.8631,9.8631,9.8142,9.8435,114968.0
2023-01-04 13:05:00,10.06,10.1,10.05,10.1,160157.0,9.8533,9.8925,9.8435,9.8925,160157.0
2023-01-04 13:10:00,10.1,10.11,10.1,10.11,59517.0,9.8925,9.9023,9.8925,9.9023,59517.0
2023-01-04 13:15:00,10.11,10.16,10.11,10.16,123401.0,9.9023,9.9513,9.9023,9.9513,123401.0
2023-01-04 13:20:00,10.16,10.17,10.16,10.17,67864.0,9.9513,9.9611,9.9513,9.9611,67864.0
2023-01-04 13:25:00,10.16,10.17,10.14,10.14,58669.0,9.9513,9.9611,9.9317,9.9317,58669.0
2023-01-04 13:30:00,10.14,10.18,10.14,10.18,46997.0,9.9317,9.9709,9.9317,9.9709,46997.0
2023-01-04 13:35:00,10.17,10.21,10.17,10.21,128994.0,9.9611,10.0002,9.9611,10.0002,128994.0
2023-01-04 13:40:00,10.21,10.22,10.18,10.21,66015.0,10.0002,10.01,9.9709,10.0002,66015.0
2023-01-04 13:45:00,10.21,10.21,10.17,10.2,84948.0,10.0002,10.0002,9.9611,9.9905,84948.0
2023-01-04 13:50:00,10.19,10.2,10.19,10.2,63699.0,9.9807,9.9905,9.9807,9.9905,63699.0
2023-01-04 13:55:00,10.2,10.2,10.11,10.13,162351.0,9.9905,9.9905,9.9023,9.9219,162351.0
2023-01-04 14:00:00,10.13,10.27,9.95,10.06,1005533.0,9.9219,10.059,9.7456,9.8533,1005533.0
2023-01-04 14:05:00,10.07,10.16,9.97,9.98,247769.0,9.8631,9.9513,9.7652,9.775,247769.0
2023-01-04 14:10:00,10.0,10.05,9.95,10.05,150766.0,9.7946,9.8435,9.7456,9.8435,150766.0
2023-01-04 14:15:00,10.06,10.19,10.06,10.17,242488.0,9.8533,9.9807,9.8533,9.9611,242488.0
2023-01-04 14:20:00,10.16,10.17,10.01,10.04,252089.0,9.9513,9.9611,9.8044,9.8337,252089.0
2023-01-04 14:25:00,10.04,10.04,9.81,9.84,268023.0,9.8337,9.8337,9.6085,9.6378,268023.0
2023-01-04 14:30:00,9.83,9.94,9.8,9.92,295629.0,9.6281,9.7358,9.5987,9.7162,295629.0
2023-01-04 14:35:00,9.93,9.95,9.9,9.93,95991.0,9.726,9.7456,9.6966,9.726,95991.0
2023-01-04 14:40:00,9.91,10.01,9.89,9.94,156370.0,9.7064,9.8044,9.6868,9.7358,156370.0
2023-01-04 14:45:00,9.94,10.01,9.92,9.97,167096.0,9.7358,9.8044,9.7162,9.7652,167096.0
2023-01-04 14:50:00,9.97,10.01,9.93,9.99,66916.0,9.7652,9.8044,9.726,9.7848,66916.0
2023-01-04 14:55:00,9.99,10.1,9.99,10.1,134818.0,9.7848,9.8925,9.7848,9.8925,134818.0
2023-01-04 15:00:00,10.1,10.18,10.1,10.14,99345.0,9.8925,9.9709,9.8925,9.9317,99345.0
2023-01-04 15:05:00,10.13,10.13,10.05,10.09,83150.0,9.9219,9.9219,9.8435,9.8827,83150.0
2023-01-04 15:10:00,10.09,10.1,10.05,10.08,50483.0,9.8827,9.8925,9.8435,9.8729,50483.0
2023-01-04 15:15:00,10.08,10.11,10.05,10.05,52952.0,9.8729,9.9023,9.8435,9.8435,52952.0
2023-01-04 15:20:00,10.06,10.07,9.97,10.0,118802.0,9.8533,9.8631,9.7652,9.7946,118802.0
2023-01-04 15:25:00,10.0,10.04,9.98,9.99,121979.0,9.7946,9.8337,9.775,9.7848,121979.0
2023-01-04 15:30:00,9.99,10.0,9.96,9.96,137422.0,9.7848,9.7946,9.7554,9.7554,137422.0
2023-01-04 15:35:00,9.97,9.97,9.87,9.91,158334.0,9.7652,9.7652,9.6672,9.7064,158334.0
2023-01-04 15:40:00,9.91,9.91,9.86,9.9,194650.0,9.7064,9.7064,9.6574,9.6966,194650.0
2023-01-04 15:45:00,9.88,9.95,9.88,9.95,152612.0,9.677,9.7456,9.677,9.7456,152612.0
2023-01-04 15:50:00,9.96,10.01,9.93,10.01,147477.0,9.7554,9.8044,9.726,9.8044,147477.0
2023-01-04 15:55:00,10.01,10.14,10.01,10.11,493230.0,9.8044,9.9317,9.8044,9.9023,493230.0
2023-01-05 09:30:00,9.8,9.88,9.75,9.78,985014.0,9.5987,9.677,9.5497,9.5791,985014.0
2023-01-05 09:35:00,9.78,9.79,9.73,9.77,267698.0,9.5791,9.5889,9.5301,9.5693,267698.0
2023-01-05 09:40:00,9.75,9.75,9.62,9.68,378320.0,9.5497,9.5497,9.4224,9.4811,378320.0
2023-01-05 09:45:00,9.67,9.68,9.6,9.66,280278.0,9.4713,9.4811,9.4028,9.4615,280278.0
2023-01-05 09:50:00,9.66,9.78,9.66,9.77,196348.0,9.4615,9.5791,9.4615,9.5693,196348.0
2023-01-05 09:55:00,9.78,9.81,9.74,9.75,559669.0,9.5791,9.6085,9.5399,9.5497,559669.0
2023-01-05 10:00:00,9.74,9.81,9.73,9.78,246638.0,9.5399,9.6085,9.5301,9.5791,246638.0
2023-01-05 10:05:00,9.77,9.92,9.73,9.8,713979.0,9.5693,9.7162,9.5301,9.5987,713979.0
2023-01-05 10:10:00,9.81,9.91,9.78,9.81,258679.0,9.6085,9.7064,9.5791,9.6085,258679.0
2023-01-05 10:15:00,9.81,9.81,9.76,9.79,161885.0,9.6085,9.6085,9.5595,9.5889,161885.0
2023-01-05 10:20:00,9.81,9.83,9.74,9.78,143053.0,9.6085,9.6281,9.5399,9.5791,143053.0
2023-01-05 10:25:00,9.79,9.9,9.79,9.89,142001.0,9.5889,9.6966,9.5889,9.6868,142001.0
2023-01-05 10:30:00,9.89,9.91,9.82,9.84,144204.0,9.6868,9.7064,9.6183,9.6378,144204.0
2023-01-05 10:35:00,9.84,9.9,9.8,9.89,256149.0,9.6378,9.6966,9.5987,9.6868,256149.0
2023-01-05 10:40:00,9.89,9.96,9.86,9.96,203331.0,9.6868,9.7554,9.6574,9.7554,203331.0
2023-01-05 10:45:00,9.96,9.96,9.9,9.91,120128.0,9.7554,9.7554,9.6966,9.7064,120128.0
2023-01-05 10:50:00,9.91,9.91,9.85,9.86,160589.0,9.7064,9.7064,9.6476,9.6574,160589.0
2023-01-05 10:55:00,9.86,9.88,9.82,9.83,94505.0,9.6574,9.677,9.6183,9.6281,94505.0
2023-01-05 11:00:00,9.83,9.85,9.8,9.84,154352.0,9.6281,9.6476,9.5987,9.6378,154352.0
2023-01-05 11:05:00,9.86,9.88,9.84,9.87,46295.0,9.6574,9.677,9.6378,9.6672,46295.0
2023-01-05 11:10:00,9.88,9.96,9.88,9.89,124596.0,9.677,9.7554,9.677,9.6868,124596.0
2023-01-05 11:15:00,9.9,9.92,9.87,9.88,209588.0,9.6966,9.7162,9.6672,9.677,209588.0
2023-01-05 11:20:00,9.87,9.87,9.79,9.8,129241.0,9.6672,9.6672,9.5889,9.5987,129241.0
2023-01-05 11:25:00,9.8,9.88,9.8,9.88,73448.0,9.5987,9.677,9.5987,9.677,73448.0
2023-01-05 11:30:00,9.88,9.91,9.87,9.89,108360.0,9.677,9.7064,9.6672,9.6868,108360.0
2023-01-05 11:35:00,9.9,9.93,9.89,9.91,70552.0,9.6966,9.726,9.6868,9.7064,70552.0
2023-01-05 11:40:00,9.91,9.98,9.9,9.97,103389.0,9.7064,9.775,9.6966,9.7652,103389.0
2023-01-05 11:45:00,9.97,9.99,9.96,9.96,124943.0,9.7652,9.7848,9.7554,9.7554,124943.0
2023-01-05 11:50:00,9.96,9.96,9.92,9.92,63535.0,9.7554,9.7554,9.7162,9.7162,63535.0
2023-01-05 11:55:00,9.92,9.94,9.88,9.88,108477.0,9.7162,9.7358,9.677,9.677,108477.0
2023-01-05 12:00:00,9.88,9.91,9.88,9.9,97147.0,9.677,9.7064,9.677,9.6966,97147.0
2023-01-05 12:05:00,9.89,9.97,9.88,9.94,153264.0,9.6868,9.7652,9.677,9.7358,153264.0
2023-01-05 12:10:00,9.93,9.93,9.88,9.88,68118.0,9.726,9.726,9.677,9.677,68118.0
2023-01-05 12:15:00,9.88,9.89,9.76,9.78,180210.0,9.677,9.6868,9.5595,9.5791,180210.0
2023-01-05 12:20:00,9.77,9.86,9.76,9.86,74952.0,9.5693,9.6574,9.5595,9.6574,74952.0
2023-01-05 12:25:00,9.86,9.87,9.85,9.86,59210.0,9.6574,9.6672,9.6476,9.6574,59210.0
2023-01-05 12:30:00,9.85,9.9,9.85,9.9,135843.0,9.6476,9.6966,9.6476,9.6966,135843.0
2023-01-05 12:35:00,9.89,9.9,9.83,9.83,125390.0,9.6868,9.6966,9.6281,9.6281,125390.0
2023-01-05 12:40:00,9.83,9.85,9.79,9.79,39300.0,9.6281,9.6476,9.5889,9.5889,39300.0
2023-01-05 12:45:00,9.8,9.8,9.78,9.8,62168.0,9.5987,9.5987,9.5791,9.5987,62168.0
2023-01-05 12:50:00,9.79,9.82,9.77,9.78,43646.0,9.5889,9.6183,9.5693,9.5791,43646.0
2023-01-05 12:55:00,9.77,9.78,9.76,9.76,145319.0,9.5693,9.5791,9.5595,9.5595,145319.0
2023-01-05 13:00:00,9.75,9.77,9.73,9.75,79210.0,9.5497,9.5693,9.5301,9.5497,79210.0
2023-01-05 13:05:00,9.75,9.8,9.75,9.79,30977.0,9.5497,9.5987,9.5497,9.5889,30977.0
2023-01-05 13:10:00,9.8,9.8,9.74,9.74,61161.0,9.5987,9.5987,9.5399,9.5399,61161.0
2023-01-05 13:15:00,9.73,9.75,9.72,9.74,99837.0,9.5301,9.5497,9.5203,9.5399,99837.0
2023-01-05 13:20:00,9.74,9.96,9.74,9.94,354095.0,9.5399,9.7554,9.5399,9.7358,354095.0
2023-01-05 13:25:00,9.95,10.0,9.91,9.91,283407.0,9.7456,9.7946,9.7064,9.7064,283407.0
2023-01-05 13:30:00,9.92,9.99,9.92,9.96,159545.0,9.7162,9.7848,9.7162,9.7554,159545.0
2023-01-05 13:35:00,9.97,9.97,9.9,9.92,52036.0,9.7652,9.7652,9.6966,9.7162,52036.0
2023-01-05 13:40:00,9.92,9.95,9.88,9.88,76836.0,9.7162,9.7456,9.677,9.677,76836.0
2023-01-05 13:45:00,9.88,9.88,9.78,9.78,164387.0,9.677,9.677,9.5791,9.5791,164387.0
2023-01-05 13:50:00,9.77,9.77,9.73,9.76,162253.0,9.5693,9.5693,9.5301,9.5595,162253.0
2023-01-05 13:55:00,9.75,9.79,9.72,9.75,75812.0,9.5497,9.5889,9.5203,9.5497,75812.0
2023-01-05 14:00:00,9.76,9.82,9.75,9.8,96535.0,9.5595,9.6183,9.5497,9.5987,96535.0
2023-01-05 14:05:00,9.79,9.8,9.76,9.8,64127.0,9.5889,9.5987,9.5595,9.5987,64127.0
2023-01-05 14:10:00,9.79,9.79,9.75,9.75,84750.0,9.5889,9.5889,9.5497,9.5497,84750.0
2023-01-05 14:15:00,9.76,9.81,9.76,9.81,82788.0,9.5595,9.6085,9.5595,9.6085,82788.0
2023-01-05 14:20:00,9.81,9.81,9.79,9.79,19202.0,9.6085,9.6085,9.5889,9.5889,19202.0
2023-01-05 14:25:00,9.79,9.79,9.71,9.71,86900.0,9.5889,9.5889,9.5105,9.5105,86900.0
2023-01-05 14:30:00,9.72,9.76,9.72,9.72,34244.0,9.5203,9.5595,9.5203,9.5203,34244.0
2023-01-05 14:35:00,9.73,9.85,9.73,9.82,136377.0,9.5301,9.6476,9.5301,9.6183,136377.0
2023-01-05 14:40:00,9.82,9.84,9.78,9.79,38626.0,9.6183,9.6378,9.5791,9.5889,38626.0
2023-01-05 14:45:00,9.8,9.86,9.8,9.84,77302.0,9.5987,9.6574,9.5987,9.6378,77302.0
2023-01-05 14:50:00,9.84,9.85,9.81,9.82,12604.0,9.6378,9.6476,9.6085,9.6183,12604.0
2023-01-05 14:55:00,9.83,9.84,9.76,9.76,104217.0,9.6281,9.6378,9.5595,9.5595,104217.0
2023-01-05 15:00:00,9.75,9.76,9.73,9.75,57802.0,9.5497,9.5595,9.5301,9.5497,57802.0
2023-01-05 15:05:00,9.74,9.75,9.73,9.73,53650.0,9.5399,9.5497,9.5301,9.5301,53650.0
2023-01-05 15:10:00,9.73,9.75,9.71,9.75,82646.0,9.5301,9.5497,9.5105,9.5497,82646.0
2023-01-05 15:15:00,9.75,9.78,9.7,9.71,95471.0,9.5497,9.5791,9.5007,9.5105,95471.0
2023-01-05 15:20:00,9.71,9.71,9.65,9.66,69707.0,9.5105,9.5105,9.4518,9.4615,69707.0
2023-01-05 15:25:00,9.66,9.66,9.63,9.63,148511.0,9.4615,9.4615,9.4322,9.4322,148511.0
2023-01-05 15:30:00,9.62,9.62,9.56,9.61,339638.0,9.4224,9.4224,9.3636,9.4126,339638.0
2023-01-05 15:35:00,9.61,9.64,9.61,9.61,82527.0,9.4126,9.442,9.4126,9.4126,82527.0
2023-01-05 15:40:00,9.62,9.63,9.59,9.61,83135.0,9.4224,9.4322,9.393,9.4126,83135.0
2023-01-05 15:45:00,9.61,9.63,9.59,9.61,138036.0,9.4126,9.4322,9.393,9.4126,138036.0
2023-01-05 15:50:00,9.6,9.64,9.54,9.54,366464.0,9.4028,9.442,9.344,9.344,366464.0
2023-01-05 15:55:00,9.54,9.59,9.54,9.55,386531.0,9.344,9.393,9.344,9.3538,386531.0
2023-01-06 09:30:00,9.97,10.09,9.91,10.07,1400658.0,9.7652,9.8827,9.7064,9.8631,1400658.0
2023-01-06 09:35:00,10.08,10.12,9.7,9.75,921836.0,9.8729,9.9121,9.5007,9.5497,921836.0
2023-01-06 09:40:00,9.75,9.79,9.6,9.62,479094.0,9.5497,9.5889,9.4028,9.4224,479094.0
2023-01-06 09:45:00,9.61,9.67,9.56,9.65,526969.0,9.4126,9.4713,9.3636,9.4518,526969.0
2023-01-06 09:50:00,9.66,9.75,9.63,9.74,297723.0,9.4615,9.5497,9.4322,9.5399,297723.0
2023-01-06 09:55:00,9.73,9.81,9.67,9.68,516250.0,9.5301,9.6085,9.4713,9.4811,516250.0
2023-01-06 10:00:00,9.69,9.94,9.69,9.73,917312.0,9.4909,9.7358,9.4909,9.5301,917312.0
2023-01-06 10:05:00,9.73,9.91,9.73,9.85,358691.0,9.5301,9.7064,9.5301,9.6476,358691.0
2023-01-06 10:10:00,9.84,9.92,9.83,9.88,224201.0,9.6378,9.7162,9.6281,9.677,224201.0
2023-01-06 10:15:00,9.89,9.99,9.89,9.98,287119.0,9.6868,9.7848,9.6868,9.775,287119.0
2023-01-06 10:20:00,9.99,10.0,9.91,9.98,269194.0,9.7848,9.7946,9.7064,9.775,269194.0
2023-01-06 10:25:00,9.98,9.98,9.88,9.91,155081.0,9.775,9.775,9.677,9.7064,155081.0
2023-01-06 10:30:00,9.92,10.0,9.91,9.99,268545.0,9.7162,9.7946,9.7064,9.7848,268545.0
2023-01-06 10:35:00,9.99,10.13,9.98,10.12,715109.0,9.7848,9.9219,9.775,9.9121,715109.0
2023-01-06 10:40:00,10.13,10.18,10.08,10.08,321054.0,9.9219,9.9709,9.8729,9.8729,321054.0
2023-01-06 10:45:00,10.09,10.21,10.09,10.21,278098.0,9.8827,10.0002,9.8827,10.0002,278098.0
2023-01-06 10:50:00,10.21,10.22,10.18,10.22,193015.0,10.0002,10.01,9.9709,10.01,193015.0
2023-01-06 10:55:00,10.21,10.27,10.18,10.24,369203.0,10.0002,10.059,9.9709,10.0296,369203.0
2023-01-06 11:00:00,10.25,10.28,10.21,10.28,178529.0,10.0394,10.0688,10.0002,10.0688,178529.0
2023-01-06 11:05:00,10.28,10.3,10.23,10.27,163938.0,10.0688,10.0884,10.0198,10.059,163938.0
2023-01-06 11:10:00,10.27,10.28,10.19,10.19,137259.0,10.059,10.0688,9.9807,9.9807,137259.0
2023-01-06 11:15:00,10.19,10.23,10.19,10.21,116475.0,9.9807,10.0198,9.9807,10.0002,116475.0
2023-01-06 11:20:00,10.21,10.29,10.21,10.29,186405.0,10.0002,10.0786,10.0002,10.0786,186405.0
2023-01-06 11:25:00,10.29,10.29,10.23,10.29,142318.0,10.0786,10.0786,10.0198,10.0786,142318.0
2023-01-06 11:30:00,10.29,10.34,10.24,10.34,309602.0,10.0786,10.1276,10.0296,10.1276,309602.0
2023-01-06 11:35:00,10.33,10.37,10.3,10.37,177624.0,10.1178,10.157,10.0884,10.157,177624.0
2023-01-06 11:40:00,10.38,10.38,10.34,10.34,170111.0,10.1668,10.1668,10.1276,10.1276,170111.0
2023-01-06 11:45:00,10.35,10.42,10.35,10.41,162104.0,10.1374,10.2059,10.1374,10.1961,162104.0
2023-01-06 11:50:00,10.41,10.51,10.41,10.48,386081.0,10.1961,10.2941,10.1961,10.2647,386081.0
2023-01-06 11:55:00,10.49,10.51,10.45,10.45,156496.0,10.2745,10.2941,10.2353,10.2353,156496.0
2023-01-06 12:00:00,10.46,10.48,10.46,10.47,83454.0,10.2451,10.2647,10.2451,10.2549,83454.0
2023-01-06 12:05:00,10.47,10.48,10.44,10.47,205036.0,10.2549,10.2647,10.2255,10.2549,205036.0
2023-01-06 12:10:00,10.47,10.49,10.46,10.48,50666.0,10.2549,10.2745,10.2451,10.2647,50666.0
2023-01-06 12:15:00,10.49,10.52,10.46,10.5,277803.0,10.2745,10.3039,10.2451,10.2843,277803.0
2023-01-06 12:20:00,10.49,10.49,10.41,10.41,115820.0,10.2745,10.2745,10.1961,10.1961,115820.0
2023-01-06 12:25:00,10.42,10.44,10.4,10.42,134299.0,10.2059,10.2255,10.1863,10.2059,134299.0
2023-01-06 12:30:00,10.42,10.45,10.4,10.42,97147.0,10.2059,10.2353,10.1863,10.2059,97147.0
2023-01-06 12:35:00,10.42,10.46,10.41,10.46,75394.0,10.2059,10.2451,10.1961,10.2451,75394.0
2023-01-06 12:40:00,10.46,10.46,10.41,10.44,112146.0,10.2451,10.2451,10.1961,10.2255,112146.0
2023-01-06 12:45:00,10.44,10.47,10.44,10.46,136394.0,10.2255,10.2549,10.2255,10.2451,136394.0
2023-01-06 12:50:00,10.46,10.46,10.43,10.45,76910.0,10.2451,10.2451,10.2157,10.2353,76910.0
2023-01-06 12:55:00,10.45,10.46,10.4,10.45,49184.0,10.2353,10.2451,10.1863,10.2353,49184.0
2023-01-06 13:00:00,10.45,10.48,10.45,10.47,108810.0,10.2353,10.2647,10.2353,10.2549,108810.0
2023-01-06 13:05:00,10.48,10.55,10.48,10.53,338913.0,10.2647,10.3333,10.2647,10.3137,338913.0
2023-01-06 13:10:00,10.54,10.56,10.53,10.54,154934.0,10.3235,10.3431,10.3137,10.3235,154934.0
2023-01-06 13:15:00,10.54,10.55,10.51,10.53,89417.0,10.3235,10.3333,10.2941,10.3137,89417.0
2023-01-06 13:20:00,10.53,10.55,10.52,10.55,57822.0,10.3137,10.3333,10.3039,10.3333,57822.0
2023-01-06 13:25:00,10.55,10.6,10.55,10.59,63490.0,10.3333,10.3822,10.3333,10.3724,63490.0
2023-01-06 13:30:00,10.59,10.63,10.59,10.63,101316.0,10.3724,10.4116,10.3724,10.4116,101316.0
2023-01-06 13:35:00,10.62,10.64,10.62,10.64,112537.0,10.4018,10.4214,10.4018,10.4214,112537.0
2023-01-06 13:40:00,10.64,10.67,10.62,10.64,196586.0,10.4214,10.4508,10.4018,10.4214,196586.0
2023-01-06 13:45:00,10.64,10.64,10.61,10.62,55626.0,10.4214,10.4214,10.392,10.4018,55626.0
2023-01-06 13:50:00,10.62,10.63,10.61,10.62,49930.0,10.4018,10.4116,10.392,10.4018,49930.0
2023-01-06 13:55:00,10.61,10.65,10.61,10.65,114241.0,10.392,10.4312,10.392,10.4312,114241.0
2023-01-06 14:00:00,10.66,10.68,10.64,10.67,94679.0,10.441,10.4606,10.4214,10.4508,94679.0
2023-01-06 14:05:00,10.67,10.67,10.64,10.67,77143.0,10.4508,10.4508,10.4214,10.4508,77143.0
2023-01-06 14:10:00,10.68,10.75,10.68,10.74,153232.0,10.4606,10.5292,10.4606,10.5194,153232.0
2023-01-06 14:15:00,10.74,10.77,10.74,10.77,71805.0,10.5194,10.5487,10.5194,10.5487,71805.0
2023-01-06 14:20:00,10.77,10.82,10.77,10.81,157066.0,10.5487,10.5977,10.5487,10.5879,157066.0
2023-01-06 14:25:00,10.81,10.81,10.79,10.79,88186.0,10.5879,10.5879,10.5683,10.5683,88186.0
2023-01-06 14:30:00,10.8,10.82,10.79,10.8,63395.0,10.5781,10.5977,10.5683,10.5781,63395.0
2023-01-06 14:35:00,10.79,10.85,10.79,10.84,129114.0,10.5683,10.6271,10.5683,10.6173,129114.0
2023-01-06 14:40:00,10.83,10.85,10.82,10.85,84397.0,10.6075,10.6271,10.5977,10.6271,84397.0
2023-01-06 14:45:00,10.84,10.86,10.81,10.86,93910.0,10.6173,10.6369,10.5879,10.6369,93910.0
2023-01-06 14:50:00,10.86,10.99,10.86,10.99,270610.0,10.6369,10.7642,10.6369,10.7642,270610.0
2023-01-06 14:55:00,10.99,11.01,10.96,10.96,396076.0,10.7642,10.7838,10.7348,10.7348,396076.0
2023-01-06 15:00:00,10.96,11.04,10.96,11.02,293196.0,10.7348,10.8132,10.7348,10.7936,293196.0
2023-01-06 15:05:00,11.02,11.06,11.01,11.05,167708.0,10.7936,10.8328,10.7838,10.823,167708.0
2023-01-06 15:10:00,11.05,11.06,10.98,11.02,161809.0,10.823,10.8328,10.7544,10.7936,161809.0
2023-01-06 15:15:00,11.02,11.04,10.99,11.0,103856.0,10.7936,10.8132,10.7642,10.774,103856.0
2023-01-06 15:20:00,11.01,11.01,10.95,10.97,302700.0,10.7838,10.7838,10.725,10.7446,302700.0
2023-01-06 15:25:00,10.98,10.99,10.94,10.95,175771.0,10.7544,10.7642,10.7153,10.725,175771.0
2023-01-06 15:30:00,10.95,11.02,10.95,11.01,138302.0,10.725,10.7936,10.725,10.7838,138302.0
2023-01-06 15:35:00,11.0,11.0,10.96,10.97,131581.0,10.774,10.774,10.7348,10.7446,131581.0
2023-01-06 15:40:00,10.97,11.0,10.97,10.99,147315.0,10.7446,10.774,10.7446,10.7642,147315.0
2023-01-06 15:45:00,10.99,11.01,10.96,10.96,162578.0,10.7642,10.7838,10.7348,10.7348,162578.0
2023-01-06 15:50:00,10.95,10.95,10.84,10.85,512519.0,10.725,10.725,10.6173,10.6271,512519.0
2023-01-06 15:55:00,10.86,10.92,10.85,10.89,436804.0,10.6369,10.6957,10.6271,10.6663,436804.0
2023-01-09 09:30:00,11.51,11.54,11.32,11.38,1750559.0,11.2735,11.3029,11.0874,11.1462,1750559.0
2023-01-09 09:35:00,11.38,11.42,11.29,11.42,601459.0,11.1462,11.1854,11.0581,11.1854,601459.0
2023-01-09 09:40:00,11.41,11.58,11.38,11.56,602880.0,11.1756,11.3421,11.1462,11.3225,602880.0
2023-01-09 09:45:00,11.56,11.8,11.56,11.8,1134642.0,11.3225,11.5576,11.3225,11.5576,1134642.0
2023-01-09 09:50:00,11.8,11.94,11.8,11.9,1040663.0,11.5576,11.6947,11.5576,11.6555,1040663.0
2023-01-09 09:55:00,11.9,11.91,11.8,11.87,663667.0,11.6555,11.6653,11.5576,11.6261,663667.0
2023-01-09 10:00:00,11.87,11.96,11.86,11.93,601866.0,11.6261,11.7143,11.6164,11.6849,601866.0
2023-01-09 10:05:00,11.93,11.93,11.84,11.91,570716.0,11.6849,11.6849,11.5968,11.6653,570716.0
2023-01-09 10:10:00,11.91,11.93,11.8,11.82,292147.0,11.6653,11.6849,11.5576,11.5772,292147.0
2023-01-09 10:15:00,11.82,11.87,11.78,11.85,317382.0,11.5772,11.6261,11.538,11.6066,317382.0
2023-01-09 10:20:00,11.86,11.9,11.8,11.85,214359.0,11.6164,11.6555,11.5576,11.6066,214359.0
2023-01-09 10:25:00,11.84,11.93,11.82,11.89,239964.0,11.5968,11.6849,11.5772,11.6457,239964.0
2023-01-09 10:30:00,11.9,12.01,11.89,12.01,676884.0,11.6555,11.7633,11.6457,11.7633,676884.0
2023-01-09 10:35:00,12.0,12.06,11.98,12.03,207902.0,11.7535,11.8122,11.7339,11.7829,207902.0
2023-01-09 10:40:00,12.03,12.06,12.0,12.06,241045.0,11.7829,11.8122,11.7535,11.8122,241045.0
2023-01-09 10:45:00,12.06,12.16,12.06,12.11,543325.0,11.8122,11.9102,11.8122,11.8612,543325.0
2023-01-09 10:50:00,12.11,12.14,12.09,12.12,112154.0,11.8612,11.8906,11.8416,11.871,112154.0
2023-01-09 10:55:00,12.12,12.13,12.01,12.02,160862.0,11.871,11.8808,11.7633,11.7731,160862.0
2023-01-09 11:00:00,12.02,12.05,11.99,12.01,314613.0,11.7731,11.8024,11.7437,11.7633,314613.0
2023-01-09 11:05:00,12.01,12.08,11.99,12.07,295162.0,11.7633,11.8318,11.7437,11.822,295162.0
2023-01-09 11:10:00,12.07,12.13,12.05,12.13,194680.0,11.822,11.8808,11.8024,11.8808,194680.0
2023-01-09 11:15:00,12.13,12.15,12.12,12.13,256329.0,11.8808,11.9004,11.871,11.8808,256329.0
2023-01-09 11:20:00,12.13,12.15,12.06,12.15,174407.0,11.8808,11.9004,11.8122,11.9004,174407.0
2023-01-09 11:25:00,12.14,12.16,12.13,12.13,144193.0,11.8906,11.9102,11.8808,11.8808,144193.0
2023-01-09 11:30:00,12.14,12.16,12.12,12.12,204708.0,11.8906,11.9102,11.871,11.871,204708.0
2023-01-09 11:35:00,12.12,12.16,12.11,12.11,170463.0,11.871,11.9102,11.8612,11.8612,170463.0
2023-01-09 11:40:00,12.12,12.12,12.09,12.1,188203.0,11.871,11.871,11.8416,11.8514,188203.0
2023-01-09 11:45:00,12.11,12.16,12.11,12.16,216425.0,11.8612,11.9102,11.8612,11.9102,216425.0
2023-01-09 11:50:00,12.16,12.24,12.15,12.24,420609.0,11.9102,11.9885,11.9004,11.9885,420609.0
2023-01-09 11:55:00,12.24,12.26,12.21,12.24,168914.0,11.9885,12.0081,11.9592,11.9885,168914.0
2023-01-09 12:00:00,12.24,12.24,12.21,12.24,117359.0,11.9885,11.9885,11.9592,11.9885,117359.0
2023-01-09 12:05:00,12.24,12.24,12.18,12.18,112070.0,11.9885,11.9885,11.9298,11.9298,112070.0
2023-01-09 12:10:00,12.19,12.27,12.19,12.24,184383.0,11.9396,12.0179,11.9396,11.9885,184383.0
2023-01-09 12:15:00,12.24,12.24,12.15,12.16,183847.0,11.9885,11.9885,11.9004,11.9102,183847.0
2023-01-09 12:20:00,12.16,12.2,12.15,12.2,82446.0,11.9102,11.9494,11.9004,11.9494,82446.0
2023-01-09 12:25:00,12.2,12.21,12.16,12.19,120339.0,11.9494,11.9592,11.9102,11.9396,120339.0
2023-01-09 12:30:00,12.19,12.21,12.15,12.15,117507.0,11.9396,11.9592,11.9004,11.9004,117507.0
2023-01-09 12:35:00,12.15,12.15,12.07,12.1,195700.0,11.9004,11.9004,11.822,11.8514,195700.0
2023-01-09 12:40:00,12.1,12.13,12.08,12.08,126784.0,11.8514,11.8808,11.8318,11.8318,126784.0
2023-01-09 12:45:00,12.09,12.14,12.08,12.12,152819.0,11.8416,11.8906,11.8318,11.871,152819.0
2023-01-09 12:50:00,12.12,12.16,12.12,12.14,97925.0,11.871,11.9102,11.871,11.8906,97925.0
2023-01-09 12:55:00,12.14,12.18,12.14,12.17,62573.0,11.8906,11.9298,11.8906,11.92,62573.0
2023-01-09 13:00:00,12.17,12.19,12.14,12.14,105363.0,11.92,11.9396,11.8906,11.8906,105363.0
2023-01-09 13:05:00,12.14,12.14,12.1,12.13,83079.0,11.8906,11.8906,11.8514,11.8808,83079.0
2023-01-09 13:10:00,12.12,12.15,12.11,12.15,88299.0,11.871,11.9004,11.8612,11.9004,88299.0
2023-01-09 13:15:00,12.14,12.14,12.11,12.14,74495.0,11.8906,11.8906,11.8612,11.8906,74495.0
2023-01-09 13:20:00,12.14,12.17,12.14,12.16,127855.0,11.8906,11.92,11.8906,11.9102,127855.0
2023-01-09 13:25:00,12.15,12.16,12.13,12.16,51219.0,11.9004,11.9102,11.8808,11.9102,51219.0
2023-01-09 13:30:00,12.16,12.16,12.11,12.12,99556.0,11.9102,11.9102,11.8612,11.871,99556.0
2023-01-09 13:35:00,12.11,12.11,12.0,12.03,320832.0,11.8612,11.8612,11.7535,11.7829,320832.0
2023-01-09 13:40:00,12.03,12.03,11.87,11.88,325624.0,11.7829,11.7829,11.6261,11.6359,325624.0
2023-01-09 13:45:00,11.88,11.88,11.78,11.83,324504.0,11.6359,11.6359,11.538,11.587,324504.0
2023-01-09 13:50:00,11.82,11.89,11.8,11.89,147498.0,11.5772,11.6457,11.5576,11.6457,147498.0
2023-01-09 13:55:00,11.89,11.93,11.88,11.93,99396.0,11.6457,11.6849,11.6359,11.6849,99396.0
2023-01-09 14:00:00,11.93,11.99,11.93,11.97,298507.0,11.6849,11.7437,11.6849,11.7241,298507.0
2023-01-09 14:05:00,11.97,11.99,11.85,11.99,485429.0,11.7241,11.7437,11.6066,11.7437,485429.0
2023-01-09 14:10:00,11.99,12.02,11.95,11.97,211029.0,11.7437,11.7731,11.7045,11.7241,211029.0
2023-01-09 14:15:00,11.96,12.01,11.94,12.01,116494.0,11.7143,11.7633,11.6947,11.7633,116494.0
2023-01-09 14:20:00,12.01,12.04,12.0,12.04,96308.0,11.7633,11.7927,11.7535,11.7927,96308.0
2023-01-09 14:25:00,12.04,12.06,11.99,12.04,96195.0,11.7927,11.8122,11.7437,11.7927,96195.0
2023-01-09 14:30:00,12.04,12.07,12.01,12.01,83146.0,11.7927,11.822,11.7633,11.7633,83146.0
2023-01-09 14:35:00,12.01,12.01,11.95,11.96,119420.0,11.7633,11.7633,11.7045,11.7143,119420.0
2023-01-09 14:40:00,11.95,11.96,11.89,11.93,48877.0,11.7045,11.7143,11.6457,11.6849,48877.0
2023-01-09 14:45:00,11.94,11.96,11.88,11.9,77752.0,11.6947,11.7143,11.6359,11.6555,77752.0
2023-01-09 14:50:00,11.9,11.94,11.88,11.91,56034.0,11.6555,11.6947,11.6359,11.6653,56034.0
2023-01-09 14:55:00,11.9,11.91,11.74,11.78,261902.0,11.6555,11.6653,11.4988,11.538,261902.0
2023-01-09 15:00:00,11.77,11.82,11.75,11.79,196407.0,11.5282,11.5772,11.5086,11.5478,196407.0
2023-01-09 15:05:00,11.79,11.82,11.74,11.79,188231.0,11.5478,11.5772,11.4988,11.5478,188231.0
2023-01-09 15:10:00,11.79,11.81,11.7,11.71,174696.0,11.5478,11.5674,11.4596,11.4694,174696.0
2023-01-09 15:15:00,11.71,11.75,11.69,11.75,230435.0,11.4694,11.5086,11.4498,11.5086,230435.0
2023-01-09 15:20:00,11.75,11.82,11.75,11.77,183740.0,11.5086,11.5772,11.5086,11.5282,183740.0
2023-01-09 15:25:00,11.77,11.77,11.72,11.74,142772.0,11.5282,11.5282,11.4792,11.4988,142772.0
2023-01-09 15:30:00,11.75,11.75,11.65,11.71,326167.0,11.5086,11.5086,11.4107,11.4694,326167.0
2023-01-09 15:35:00,11.72,11.73,11.67,11.67,126719.0,11.4792,11.489,11.4303,11.4303,126719.0
2023-01-09 15:40:00,11.66,11.72,11.65,11.71,166967.0,11.4205,11.4792,11.4107,11.4694,166967.0
2023-01-09 15:45:00,11.71,11.72,11.6,11.62,278292.0,11.4694,11.4792,11.3617,11.3813,278292.0
2023-01-09 15:50:00,11.63,11.7,11.46,11.54,1334851.0,11.3911,11.4596,11.2246,11.3029,1334851.0
2023-01-09 15:55:00,11.53,11.55,11.38,11.53,492399.0,11.2931,11.3127,11.1462,11.2931,492399.0
2023-01-10 09:30:00,11.37,11.83,11.35,11.82,1629091.0,11.1364,11.587,11.1168,11.5772,1629091.0
2023-01-10 09:35:00,11.83,11.83,11.49,11.51,767976.0,11.587,11.587,11.254,11.2735,767976.0
2023-01-10 09:40:00,11.53,11.55,11.41,11.46,349697.0,11.2931,11.3127,11.1756,11.2246,349697.0
2023-01-10 09:45:00,11.46,11.52,11.28,11.42,404543.0,11.2246,11.2833,11.0483,11.1854,404543.0
2023-01-10 09:50:00,11.42,11.53,11.31,11.53,274211.0,11.1854,11.2931,11.0777,11.2931,274211.0
2023-01-10 09:55:00,11.53,11.6,11.46,11.51,308289.0,11.2931,11.3617,11.2246,11.2735,308289.0
2023-01-10 10:00:00,11.52,11.55,11.4,11.47,324612.0,11.2833,11.3127,11.1658,11.2344,324612.0
2023-01-10 10:05:00,11.47,11.52,11.46,11.46,251561.0,11.2344,11.2833,11.2246,11.2246,251561.0
2023-01-10 10:10:00,11.47,11.64,11.44,11.6,388815.0,11.2344,11.4009,11.205,11.3617,388815.0
2023-01-10 10:15:00,11.61,11.72,11.57,11.57,271220.0,11.3715,11.4792,11.3323,11.3323,271220.0
2023-01-10 10:20:00,11.56,11.6,11.5,11.53,213307.0,11.3225,11.3617,11.2637,11.2931,213307.0
2023-01-10 10:25:00,11.53,11.59,11.43,11.44,244586.0,11.2931,11.3519,11.1952,11.205,244586.0
2023-01-10 10:30:00,11.44,11.44,11.22,11.24,505705.0,11.205,11.205,10.9895,11.0091,505705.0
2023-01-10 10:35:00,11.24,11.34,11.23,11.32,299016.0,11.0091,11.107,10.9993,11.0874,299016.0
2023-01-10 10:40:00,11.32,11.35,11.23,11.24,269567.0,11.0874,11.1168,10.9993,11.0091,269567.0
2023-01-10 10:45:00,11.23,11.3,11.2,11.29,469522.0,10.9993,11.0679,10.9699,11.0581,469522.0
2023-01-10 10:50:00,11.31,11.45,11.31,11.44,255314.0,11.0777,11.2148,11.0777,11.205,255314.0
2023-01-10 10:55:00,11.44,11.55,11.43,11.51,507989.0,11.205,11.3127,11.1952,11.2735,507989.0
2023-01-10 11:00:00,11.51,11.53,11.47,11.53,122039.0,11.2735,11.2931,11.2344,11.2931,122039.0
2023-01-10 11:05:00,11.53,11.53,11.47,11.47,66414.0,11.2931,11.2931,11.2344,11.2344,66414.0
2023-01-10 11:10:00,11.46,11.53,11.46,11.48,86642.0,11.2246,11.2931,11.2246,11.2442,86642.0
2023-01-10 11:15:00,11.49,11.51,11.44,11.46,46875.0,11.254,11.2735,11.205,11.2246,46875.0
2023-01-10 11:20:00,11.46,11.53,11.46,11.53,160161.0,11.2246,11.2931,11.2246,11.2931,160161.0
2023-01-10 11:25:00,11.52,11.52,11.44,11.46,72847.0,11.2833,11.2833,11.205,11.2246,72847.0
2023-01-10 11:30:00,11.48,11.5,11.39,11.42,127867.0,11.2442,11.2637,11.156,11.1854,127867.0
2023-01-10 11:35:00,11.42,11.46,11.41,11.44,116161.0,11.1854,11.2246,11.1756,11.205,116161.0
2023-01-10 11:40:00,11.44,11.48,11.43,11.47,134165.0,11.205,11.2442,11.1952,11.2344,134165.0
2023-01-10 11:45:00,11.45,11.48,11.4,11.47,82619.0,11.2148,11.2442,11.1658,11.2344,82619.0
2023-01-10 11:50:00,11.48,11.51,11.47,11.51,77899.0,11.2442,11.2735,11.2344,11.2735,77899.0
2023-01-10 11:55:00,11.51,11.54,11.51,11.52,130064.0,11.2735,11.3029,11.2735,11.2833,130064.0
2023-01-10 12:00:00,11.52,11.52,11.41,11.45,65804.0,11.2833,11.2833,11.1756,11.2148,65804.0
2023-01-10 12:05:00,11.46,11.52,11.46,11.52,29093.0,11.2246,11.2833,11.2246,11.2833,29093.0
2023-01-10 12:10:00,11.52,11.61,11.51,11.6,193097.0,11.2833,11.3715,11.2735,11.3617,193097.0
2023-01-10 12:15:00,11.6,11.6,11.54,11.56,116333.0,11.3617,11.3617,11.3029,11.3225,116333.0
2023-01-10 12:20:00,11.55,11.58,11.52,11.58,79898.0,11.3127,11.3421,11.2833,11.3421,79898.0
2023-01-10 12:25:00,11.59,11.59,11.54,11.54,84540.0,11.3519,11.3519,11.3029,11.3029,84540.0
2023-01-10 12:30:00,11.54,11.59,11.54,11.57,22172.0,11.3029,11.3519,11.3029,11.3323,22172.0
2023-01-10 12:35:00,11.56,11.66,11.56,11.66,132664.0,11.3225,11.4205,11.3225,11.4205,132664.0
2023-01-10 12:40:00,11.66,11.66,11.6,11.61,63125.0,11.4205,11.4205,11.3617,11.3715,63125.0
2023-01-10 12:45:00,11.6,11.62,11.58,11.62,37099.0,11.3617,11.3813,11.3421,11.3813,37099.0
2023-01-10 12:50:00,11.61,11.63,11.59,11.61,32614.0,11.3715,11.3911,11.3519,11.3715,32614.0
2023-01-10 12:55:00,11.62,11.62,11.58,11.6,89028.0,11.3813,11.3813,11.3421,11.3617,89028.0
2023-01-10 13:00:00,11.59,11.65,11.58,11.65,137723.0,11.3519,11.4107,11.3421,11.4107,137723.0
2023-01-10 13:05:00,11.64,11.69,11.62,11.68,60827.0,11.4009,11.4498,11.3813,11.44,60827.0
2023-01-10 13:10:00,11.68,11.69,11.63,11.63,69130.0,11.44,11.4498,11.3911,11.3911,69130.0
2023-01-10 13:15:00,11.64,11.64,11.56,11.58,56799.0,11.4009,11.4009,11.3225,11.3421,56799.0
2023-01-10 13:20:00,11.58,11.63,11.55,11.63,59308.0,11.3421,11.3911,11.3127,11.3911,59308.0
2023-01-10 13:25:00,11.63,11.63,11.62,11.62,38111.0,11.3911,11.3911,11.3813,11.3813,38111.0
2023-01-10 13:30:00,11.61,11.63,11.6,11.63,66573.0,11.3715,11.3911,11.3617,11.3911,66573.0
2023-01-10 13:35:00,11.63,11.69,11.63,11.68,36197.0,11.3911,11.4498,11.3911,11.44,36197.0
2023-01-10 13:40:00,11.67,11.69,11.63,11.64,50850.0,11.4303,11.4498,11.3911,11.4009,50850.0
2023-01-10 13:45:00,11.64,11.67,11.63,11.67,19628.0,11.4009,11.4303,11.3911,11.4303,19628.0
2023-01-10 13:50:00,11.67,11.68,11.65,11.66,51744.0,11.4303,11.44,11.4107,11.4205,51744.0
2023-01-10 13:55:00,11.65,11.72,11.64,11.71,79761.0,11.4107,11.4792,11.4009,11.4694,79761.0
2023-01-10 14:00:00,11.72,11.77,11.72,11.75,124766.0,11.4792,11.5282,11.4792,11.5086,124766.0
2023-01-10 14:05:00,11.75,11.82,11.72,11.81,95639.0,11.5086,11.5772,11.4792,11.5674,95639.0
2023-01-10 14:10:00,11.82,11.89,11.8,11.87,243399.0,11.5772,11.6457,11.5576,11.6261,243399.0
2023-01-10 14:15:00,11.87,11.9,11.87,11.9,100649.0,11.6261,11.6555,11.6261,11.6555,100649.0
2023-01-10 14:20:00,11.9,11.94,11.9,11.93,81083.0,11.6555,11.6947,11.6555,11.6849,81083.0
2023-01-10 14:25:00,11.92,11.95,11.89,11.95,97767.0,11.6751,11.7045,11.6457,11.7045,97767.0
2023-01-10 14:30:00,11.95,11.96,11.9,11.93,151003.0,11.7045,11.7143,11.6555,11.6849,151003.0
2023-01-10 14:35:00,11.93,11.94,11.88,11.9,87056.0,11.6849,11.6947,11.6359,11.6555,87056.0
2023-01-10 14:40:00,11.9,11.91,11.87,11.87,87873.0,11.6555,11.6653,11.6261,11.6261,87873.0
2023-01-10 14:45:00,11.86,11.89,11.83,11.86,104017.0,11.6164,11.6457,11.587,11.6164,104017.0
2023-01-10 14:50:00,11.86,11.87,11.82,11.86,50507.0,11.6164,11.6261,11.5772,11.6164,50507.0
2023-01-10 14:55:00,11.86,11.88,11.85,11.86,59482.0,11.6164,11.6359,11.6066,11.6164,59482.0
2023-01-10 15:00:00,11.87,11.87,11.82,11.85,86553.0,11.6261,11.6261,11.5772,11.6066,86553.0
2023-01-10 15:05:00,11.85,11.85,11.78,11.81,131995.0,11.6066,11.6066,11.538,11.5674,131995.0
2023-01-10 15:10:00,11.82,11.83,11.77,11.82,88654.0,11.5772,11.587,11.5282,11.5772,88654.0
2023-01-10 15:15:00,11.83,11.88,11.82,11.86,92308.0,11.587,11.6359,11.5772,11.6164,92308.0
2023-01-10 15:20:00,11.87,11.88,11.85,11.87,90615.0,11.6261,11.6359,11.6066,11.6261,90615.0
2023-01-10 15:25:00,11.87,11.9,11.87,11.89,93435.0,11.6261,11.6555,11.6261,11.6457,93435.0
2023-01-10 15:30:00,11.89,11.93,11.88,11.93,59916.0,11.6457,11.6849,11.6359,11.6849,59916.0
2023-01-10 15:35:00,11.94,11.95,11.89,11.91,124613.0,11.6947,11.7045,11.6457,11.6653,124613.0
2023-01-10 15:40:00,11.89,11.91,11.87,11.88,83805.0,11.6457,11.6653,11.6261,11.6359,83805.0
2023-01-10 15:45:00,11.88,11.93,11.88,11.88,98333.0,11.6359,11.6849,11.6359,11.6359,98333.0
2023-01-10 15:50:00,11.88,11.93,11.88,11.91,205363.0,11.6359,11.6849,11.6359,11.6653,205363.0
2023-01-10 15:55:00,11.92,11.98,11.92,11.98,357203.0,11.6751,11.7339,11.6751,11.7339,357203.0
2023-01-11 09:30:00,11.98,12.01,11.66,11.69,1557644.0,11.7339,11.7633,11.4205,11.4498,1557644.0
2023-01-11 09:35:00,11.69,11.93,11.69,11.88,413736.0,11.4498,11.6849,11.4498,11.6359,413736.0
2023-01-11 09:40:00,11.88,11.94,11.83,11.93,424233.0,11.6359,11.6947,11.587,11.6849,424233.0
2023-01-11 09:45:00,11.93,11.96,11.84,11.92,310682.0,11.6849,11.7143,11.5968,11.6751,310682.0
2023-01-11 09:50:00,11.91,12.03,11.88,11.94,293191.0,11.6653,11.7829,11.6359,11.6947,293191.0
2023-01-11 09:55:00,11.94,11.97,11.85,11.9,130419.0,11.6947,11.7241,11.6066,11.6555,130419.0
2023-01-11 10:00:00,11.9,11.94,11.86,11.88,142666.0,11.6555,11.6947,11.6164,11.6359,142666.0
2023-01-11 10:05:00,11.89,11.94,11.86,11.92,164612.0,11.6457,11.6947,11.6164,11.6751,164612.0
2023-01-11 10:10:00,11.93,11.94,11.86,11.9,148602.0,11.6849,11.6947,11.6164,11.6555,148602.0
2023-01-11 10:15:00,11.91,11.94,11.87,11.93,50998.0,11.6653,11.6947,11.6261,11.6849,50998.0
2023-01-11 10:20:00,11.94,11.99,11.92,11.95,136015.0,11.6947,11.7437,11.6751,11.7045,136015.0
2023-01-11 10:25:00,11.95,12.05,11.95,12.04,240473.0,11.7045,11.8024,11.7045,11.7927,240473.0
2023-01-11 10:30:00,12.04,12.04,11.89,11.9,443093.0,11.7927,11.7927,11.6457,11.6555,443093.0
2023-01-11 10:35:00,11.9,11.9,11.8,11.85,145159.0,11.6555,11.6555,11.5576,11.6066,145159.0
2023-01-11 10:40:00,11.85,11.91,11.85,11.88,99328.0,11.6066,11.6653,11.6066,11.6359,99328.0
2023-01-11 10:45:00,11.89,11.93,11.89,11.9,85022.0,11.6457,11.6849,11.6457,11.6555,85022.0
2023-01-11 10:50:00,11.89,11.89,11.78,11.79,180123.0,11.6457,11.6457,11.538,11.5478,180123.0
2023-01-11 10:55:00,11.79,11.79,11.73,11.74,142436.0,11.5478,11.5478,11.489,11.4988,142436.0
2023-01-11 11:00:00,11.74,11.82,11.74,11.81,139482.0,11.4988,11.5772,11.4988,11.5674,139482.0
2023-01-11 11:05:00,11.82,11.89,11.82,11.87,144210.0,11.5772,11.6457,11.5772,11.6261,144210.0
2023-01-11 11:10:00,11.87,11.96,11.86,11.96,123254.0,11.6261,11.7143,11.6164,11.7143,123254.0
2023-01-11 11:15:00,11.96,11.97,11.95,11.96,155761.0,11.7143,11.7241,11.7045,11.7143,155761.0
2023-01-11 11:20:00,11.96,11.97,11.94,11.94,149874.0,11.7143,11.7241,11.6947,11.6947,149874.0
2023-01-11 11:25:00,11.95,11.96,11.95,11.95,39193.0,11.7045,11.7143,11.7045,11.7045,39193.0
2023-01-11 11:30:00,11.94,11.96,11.92,11.94,43532.0,11.6947,11.7143,11.6751,11.6947,43532.0
2023-01-11 11:35:00,11.94,11.94,11.9,11.93,45809.0,11.6947,11.6947,11.6555,11.6849,45809.0
2023-01-11 11:40:00,11.93,11.96,11.9,11.95,82729.0,11.6849,11.7143,11.6555,11.7045,82729.0
2023-01-11 11:45:00,11.96,11.98,11.95,11.98,71925.0,11.7143,11.7339,11.7045,11.7339,71925.0
2023-01-11 11:50:00,11.98,11.98,11.95,11.97,28333.0,11.7339,11.7339,11.7045,11.7241,28333.0
2023-01-11 11:55:00,11.98,11.99,11.96,11.96,34822.0,11.7339,11.7437,11.7143,11.7143,34822.0
2023-01-11 12:00:00,11.97,12.0,11.96,11.98,51585.0,11.7241,11.7535,11.7143,11.7339,51585.0
2023-01-11 12:05:00,11.98,12.03,11.98,12.01,86994.0,11.7339,11.7829,11.7339,11.7633,86994.0
2023-01-11 12:10:00,12.01,12.05,12.01,12.05,47788.0,11.7633,11.8024,11.7633,11.8024,47788.0
2023-01-11 12:15:00,12.05,12.12,12.04,12.09,253300.0,11.8024,11.871,11.7927,11.8416,253300.0
2023-01-11 12:20:00,12.09,12.12,12.07,12.11,57061.0,11.8416,11.871,11.822,11.8612,57061.0
2023-01-11 12:25:00,12.1,12.13,12.08,12.13,51799.0,11.8514,11.8808,11.8318,11.8808,51799.0
2023-01-11 12:30:00,12.13,12.14,12.08,12.1,152227.0,11.8808,11.8906,11.8318,11.8514,152227.0
2023-01-11 12:35:00,12.1,12.1,12.04,12.06,81750.0,11.8514,11.8514,11.7927,11.8122,81750.0
2023-01-11 12:40:00,12.06,12.06,12.03,12.03,70216.0,11.8122,11.8122,11.7829,11.7829,70216.0
2023-01-11 12:45:00,12.03,12.04,12.01,12.02,81069.0,11.7829,11.7927,11.7633,11.7731,81069.0
2023-01-11 12:50:00,12.02,12.05,12.01,12.02,62875.0,11.7731,11.8024,11.7633,11.7731,62875.0
2023-01-11 12:55:00,12.01,12.02,11.98,12.02,63114.0,11.7633,11.7731,11.7339,11.7731,63114.0
2023-01-11 13:00:00,12.02,12.13,12.02,12.11,103091.0,11.7731,11.8808,11.7731,11.8612,103091.0
2023-01-11 13:05:00,12.12,12.15,12.08,12.15,90948.0,11.871,11.9004,11.8318,11.9004,90948.0
2023-01-11 13:10:00,12.15,12.19,12.13,12.18,139721.0,11.9004,11.9396,11.8808,11.9298,139721.0
2023-01-11 13:15:00,12.17,12.17,12.03,12.08,168705.0,11.92,11.92,11.7829,11.8318,168705.0
2023-01-11 13:20:00,12.07,12.12,12.05,12.11,138988.0,11.822,11.871,11.8024,11.8612,138988.0
2023-01-11 13:25:00,12.11,12.16,12.1,12.16,51487.0,11.8612,11.9102,11.8514,11.9102,51487.0
2023-01-11 13:30:00,12.15,12.15,12.13,12.14,65817.0,11.9004,11.9004,11.8808,11.8906,65817.0
2023-01-11 13:35:00,12.14,12.14,12.11,12.12,40709.0,11.8906,11.8906,11.8612,11.871,40709.0
2023-01-11 13:40:00,12.12,12.16,12.12,12.13,49338.0,11.871,11.9102,11.871,11.8808,49338.0
2023-01-11 13:45:00,12.13,12.14,12.13,12.14,23734.0,11.8808,11.8906,11.8808,11.8906,23734.0
2023-01-11 13:50:00,12.14,12.14,12.1,12.1,62177.0,11.8906,11.8906,11.8514,11.8514,62177.0
2023-01-11 13:55:00,12.09,12.13,12.09,12.11,71794.0,11.8416,11.8808,11.8416,11.8612,71794.0
2023-01-11 14:00:00,12.11,12.12,12.08,12.1,70182.0,11.8612,11.871,11.8318,11.8514,70182.0
2023-01-11 14:05:00,12.11,12.13,12.09,12.13,23112.0,11.8612,11.8808,11.8416,11.8808,23112.0
2023-01-11 14:10:00,12.14,12.15,12.14,12.15,47753.0,11.8906,11.9004,11.8906,11.9004,47753.0
2023-01-11 14:15:00,12.14,12.15,12.13,12.15,36930.0,11.8906,11.9004,11.8808,11.9004,36930.0
2023-01-11 14:20:00,12.14,12.14,12.12,12.13,40368.0,11.8906,11.8906,11.871,11.8808,40368.0
2023-01-11 14:25:00,12.12,12.13,12.1,12.1,24415.0,11.871,11.8808,11.8514,11.8514,24415.0
2023-01-11 14:30:00,12.1,12.13,12.09,12.13,47008.0,11.8514,11.8808,11.8416,11.8808,47008.0
2023-01-11 14:35:00,12.12,12.16,12.12,12.16,62334.0,11.871,11.9102,11.871,11.9102,62334.0
2023-01-11 14:40:00,12.15,12.18,12.13,12.18,46140.0,11.9004,11.9298,11.8808,11.9298,46140.0
2023-01-11 14:45:00,12.18,12.18,12.14,12.14,82865.0,11.9298,11.9298,11.8906,11.8906,82865.0
2023-01-11 14:50:00,12.14,12.17,12.14,12.17,29368.0,11.8906,11.92,11.8906,11.92,29368.0
2023-01-11 14:55:00,12.16,12.16,12.11,12.14,79231.0,11.9102,11.9102,11.8612,11.8906,79231.0
2023-01-11 15:00:00,12.15,12.18,12.15,12.18,43762.0,11.9004,11.9298,11.9004,11.9298,43762.0
2023-01-11 15:05:00,12.18,12.18,12.16,12.16,28597.0,11.9298,11.9298,11.9102,11.9102,28597.0
2023-01-11 15:10:00,12.18,12.24,12.18,12.21,202953.0,11.9298,11.9885,11.9298,11.9592,202953.0
2023-01-11 15:15:00,12.22,12.26,12.22,12.25,142980.0,11.969,12.0081,11.969,11.9983,142980.0
2023-01-11 15:20:00,12.26,12.26,12.25,12.25,48818.0,12.0081,12.0081,11.9983,11.9983,48818.0
2023-01-11 15:25:00,12.26,12.28,12.24,12.26,101701.0,12.0081,12.0277,11.9885,12.0081,101701.0
2023-01-11 15:30:00,12.26,12.26,12.2,12.2,86257.0,12.0081,12.0081,11.9494,11.9494,86257.0
2023-01-11 15:35:00,12.2,12.22,12.16,12.18,61833.0,11.9494,11.969,11.9102,11.9298,61833.0
2023-01-11 15:40:00,12.18,12.22,12.15,12.22,95262.0,11.9298,11.969,11.9004,11.969,95262.0
2023-01-11 15:45:00,12.22,12.25,12.21,12.25,158861.0,11.969,11.9983,11.9592,11.9983,158861.0
2023-01-11 15:50:00,12.25,12.3,12.22,12.29,311717.0,11.9983,12.0473,11.969,12.0375,311717.0
2023-01-11 15:55:00,12.29,12.43,12.29,12.42,386879.0,12.0375,12.1746,12.0375,12.1648,386879.0
2023-01-12 09:30:00,12.6,12.76,12.55,12.55,1906078.0,12.3411,12.4979,12.2922,12.2922,1906078.0
2023-01-12 09:35:00,12.58,12.63,12.37,12.51,1011453.0,12.3216,12.3705,12.1159,12.253,1011453.0
2023-01-12 09:40:00,12.51,12.52,11.92,11.92,1275964.0,12.253,12.2628,11.6751,11.6751,1275964.0
2023-01-12 09:45:00,11.91,12.08,11.87,11.89,730618.0,11.6653,11.8318,11.6261,11.6457,730618.0
2023-01-12 09:50:00,11.88,11.98,11.82,11.88,453250.0,11.6359,11.7339,11.5772,11.6359,453250.0
2023-01-12 09:55:00,11.87,12.06,11.82,12.03,348655.0,11.6261,11.8122,11.5772,11.7829,348655.0
2023-01-12 10:00:00,12.03,12.22,12.03,12.21,537697.0,11.7829,11.969,11.7829,11.9592,537697.0
2023-01-12 10:05:00,12.22,12.27,12.04,12.13,446795.0,11.969,12.0179,11.7927,11.8808,446795.0
2023-01-12 10:10:00,12.14,12.51,12.14,12.47,616562.0,11.8906,12.253,11.8906,12.2138,616562.0
2023-01-12 10:15:00,12.47,12.58,12.44,12.53,388479.0,12.2138,12.3216,12.1844,12.2726,388479.0
2023-01-12 10:20:00,12.53,12.55,12.45,12.53,343489.0,12.2726,12.2922,12.1942,12.2726,343489.0
2023-01-12 10:25:00,12.53,12.58,12.38,12.44,199705.0,12.2726,12.3216,12.1257,12.1844,199705.0
2023-01-12 10:30:00,12.43,12.51,12.35,12.49,255850.0,12.1746,12.253,12.0963,12.2334,255850.0
2023-01-12 10:35:00,12.5,12.59,12.5,12.58,145345.0,12.2432,12.3314,12.2432,12.3216,145345.0
2023-01-12 10:40:00,12.59,12.59,12.3,12.34,375243.0,12.3314,12.3314,12.0473,12.0865,375243.0
2023-01-12 10:45:00,12.34,12.38,12.22,12.33,336529.0,12.0865,12.1257,11.969,12.0767,336529.0
2023-01-12 10:50:00,12.29,12.46,12.28,12.45,288683.0,12.0375,12.204,12.0277,12.1942,288683.0
2023-01-12 10:55:00,12.44,12.53,12.38,12.38,334848.0,12.1844,12.2726,12.1257,12.1257,334848.0
2023-01-12 11:00:00,12.38,12.39,12.19,12.28,400514.0,12.1257,12.1355,11.9396,12.0277,400514.0
2023-01-12 11:05:00,12.29,12.41,12.29,12.4,213496.0,12.0375,12.1551,12.0375,12.1453,213496.0
2023-01-12 11:10:00,12.4,12.47,12.35,12.47,84697.0,12.1453,12.2138,12.0963,12.2138,84697.0
2023-01-12 11:15:00,12.48,12.52,12.44,12.48,161675.0,12.2236,12.2628,12.1844,12.2236,161675.0
2023-01-12 11:20:00,12.48,12.53,12.47,12.52,97940.0,12.2236,12.2726,12.2138,12.2628,97940.0
2023-01-12 11:25:00,12.53,12.53,12.39,12.48,139327.0,12.2726,12.2726,12.1355,12.2236,139327.0
2023-01-12 11:30:00,12.48,12.5,12.33,12.38,71574.0,12.2236,12.2432,12.0767,12.1257,71574.0
2023-01-12 11:35:00,12.39,12.5,12.38,12.46,86829.0,12.1355,12.2432,12.1257,12.204,86829.0
2023-01-12 11:40:00,12.45,12.54,12.42,12.53,87705.0,12.1942,12.2824,12.1648,12.2726,87705.0
2023-01-12 11:45:00,12.54,12.54,12.43,12.45,76743.0,12.2824,12.2824,12.1746,12.1942,76743.0
2023-01-12 11:50:00,12.45,12.5,12.41,12.5,54485.0,12.1942,12.2432,12.1551,12.2432,54485.0
2023-01-12 11:55:00,12.51,12.65,12.51,12.64,310229.0,12.253,12.3901,12.253,12.3803,310229.0
2023-01-12 12:00:00,12.64,12.67,12.62,12.64,125222.0,12.3803,12.4097,12.3607,12.3803,125222.0
2023-01-12 12:05:00,12.65,12.74,12.6,12.7,151497.0,12.3901,12.4783,12.3411,12.4391,151497.0
2023-01-12 12:10:00,12.69,12.81,12.69,12.78,172479.0,12.4293,12.5468,12.4293,12.5175,172479.0
2023-01-12 12:15:00,12.78,12.86,12.78,12.81,114727.0,12.5175,12.5958,12.5175,12.5468,114727.0
2023-01-12 12:20:00,12.81,12.84,12.78,12.84,82319.0,12.5468,12.5762,12.5175,12.5762,82319.0
2023-01-12 12:25:00,12.84,12.89,12.81,12.88,116060.0,12.5762,12.6252,12.5468,12.6154,116060.0
2023-01-12 12:30:00,12.88,12.93,12.84,12.91,148925.0,12.6154,12.6644,12.5762,12.6448,148925.0
2023-01-12 12:35:00,12.91,12.94,12.9,12.93,106853.0,12.6448,12.6742,12.635,12.6644,106853.0
2023-01-12 12:40:00,12.94,12.95,12.88,12.93,161866.0,12.6742,12.684,12.6154,12.6644,161866.0
2023-01-12 12:45:00,12.93,13.0,12.93,12.94,160134.0,12.6644,12.7329,12.6644,12.6742,160134.0
2023-01-12 12:50:00,12.94,13.06,12.94,13.02,271529.0,12.6742,12.7917,12.6742,12.7525,271529.0
2023-01-12 12:55:00,13.03,13.06,13.0,13.0,121135.0,12.7623,12.7917,12.7329,12.7329,121135.0
2023-01-12 13:00:00,13.0,13.04,12.95,13.02,204842.0,12.7329,12.7721,12.684,12.7525,204842.0
2023-01-12 13:05:00,13.03,13.04,12.96,12.96,183666.0,12.7623,12.7721,12.6938,12.6938,183666.0
2023-01-12 13:10:00,12.95,12.99,12.93,12.97,140179.0,12.684,12.7231,12.6644,12.7035,140179.0
2023-01-12 13:15:00,12.98,13.04,12.98,13.02,136360.0,12.7133,12.7721,12.7133,12.7525,136360.0
2023-01-12 13:20:00,13.01,13.02,12.98,12.98,74465.0,12.7427,12.7525,12.7133,12.7133,74465.0
2023-01-12 13:25:00,12.98,12.98,12.72,12.74,461728.0,12.7133,12.7133,12.4587,12.4783,461728.0
2023-01-12 13:30:00,12.71,12.82,12.64,12.8,357124.0,12.4489,12.5566,12.3803,12.537,357124.0
2023-01-12 13:35:00,12.8,12.91,12.79,12.89,211501.0,12.537,12.6448,12.5272,12.6252,211501.0
2023-01-12 13:40:00,12.9,12.93,12.88,12.9,86668.0,12.635,12.6644,12.6154,12.635,86668.0
2023-01-12 13:45:00,12.9,12.97,12.89,12.93,79440.0,12.635,12.7035,12.6252,12.6644,79440.0
2023-01-12 13:50:00,12.92,13.04,12.92,13.04,161615.0,12.6546,12.7721,12.6546,12.7721,161615.0
2023-01-12 13:55:00,13.03,13.05,13.02,13.04,145935.0,12.7623,12.7819,12.7525,12.7721,145935.0
2023-01-12 14:00:00,13.04,13.07,12.97,12.99,271042.0,12.7721,12.8015,12.7035,12.7231,271042.0
2023-01-12 14:05:00,12.99,13.0,12.92,12.94,193518.0,12.7231,12.7329,12.6546,12.6742,193518.0
2023-01-12 14:10:00,12.94,12.98,12.92,12.98,113341.0,12.6742,12.7133,12.6546,12.7133,113341.0
2023-01-12 14:15:00,12.98,12.98,12.94,12.96,55376.0,12.7133,12.7133,12.6742,12.6938,55376.0
2023-01-12 14:20:00,12.96,12.98,12.86,12.92,146254.0,12.6938,12.7133,12.5958,12.6546,146254.0
2023-01-12 14:25:00,12.91,12.95,12.87,12.88,83830.0,12.6448,12.684,12.6056,12.6154,83830.0
2023-01-12 14:30:00,12.87,12.92,12.84,12.9,92704.0,12.6056,12.6546,12.5762,12.635,92704.0
2023-01-12 14:35:00,12.9,12.97,12.87,12.96,60358.0,12.635,12.7035,12.6056,12.6938,60358.0
2023-01-12 14:40:00,12.95,12.97,12.88,12.9,89710.0,12.684,12.7035,12.6154,12.635,89710.0
2023-01-12 14:45:00,12.9,12.94,12.89,12.92,25800.0,12.635,12.6742,12.6252,12.6546,25800.0
2023-01-12 14:50:00,12.91,12.91,12.83,12.86,93422.0,12.6448,12.6448,12.5664,12.5958,93422.0
2023-01-12 14:55:00,12.87,12.92,12.84,12.92,87075.0,12.6056,12.6546,12.5762,12.6546,87075.0
2023-01-12 15:00:00,12.92,12.92,12.81,12.86,61316.0,12.6546,12.6546,12.5468,12.5958,61316.0
2023-01-12 15:05:00,12.86,12.87,12.73,12.73,83774.0,12.5958,12.6056,12.4685,12.4685,83774.0
2023-01-12 15:10:00,12.73,12.75,12.7,12.72,124610.0,12.4685,12.4881,12.4391,12.4587,124610.0
2023-01-12 15:15:00,12.71,12.75,12.71,12.72,89225.0,12.4489,12.4881,12.4489,12.4587,89225.0
2023-01-12 15:20:00,12.72,12.8,12.71,12.8,142146.0,12.4587,12.537,12.4489,12.537,142146.0
2023-01-12 15:25:00,12.8,12.84,12.79,12.79,61675.0,12.537,12.5762,12.5272,12.5272,61675.0
2023-01-12 15:30:00,12.8,12.85,12.8,12.84,53057.0,12.537,12.586,12.537,12.5762,53057.0
2023-01-12 15:35:00,12.84,12.84,12.76,12.78,80769.0,12.5762,12.5762,12.4979,12.5175,80769.0
2023-01-12 15:40:00,12.79,12.81,12.73,12.76,68335.0,12.5272,12.5468,12.4685,12.4979,68335.0
2023-01-12 15:45:00,12.75,12.75,12.63,12.68,217348.0,12.4881,12.4881,12.3705,12.4195,217348.0
2023-01-12 15:50:00,12.69,12.82,12.69,12.78,231274.0,12.4293,12.5566,12.4293,12.5175,231274.0
2023-01-12 15:55:00,12.78,12.86,12.76,12.83,368524.0,12.5175,12.5958,12.4979,12.5664,368524.0
2023-01-13 09:30:00,12.36,12.53,12.34,12.53,709816.0,12.1061,12.2726,12.0865,12.2726,709816.0
2023-01-13 09:35:00,12.54,12.56,12.33,12.39,403602.0,12.2824,12.302,12.0767,12.1355,403602.0
2023-01-13 09:40:00,12.39,12.49,12.27,12.37,321406.0,12.1355,12.2334,12.0179,12.1159,321406.0
2023-01-13 09:45:00,12.35,12.5,12.29,12.43,311027.0,12.0963,12.2432,12.0375,12.1746,311027.0
2023-01-13 09:50:00,12.41,12.53,12.41,12.49,209016.0,12.1551,12.2726,12.1551,12.2334,209016.0
2023-01-13 09:55:00,12.49,12.56,12.43,12.49,165371.0,12.2334,12.302,12.1746,12.2334,165371.0
2023-01-13 10:00:00,12.47,12.64,12.44,12.62,623646.0,12.2138,12.3803,12.1844,12.3607,623646.0
2023-01-13 10:05:00,12.62,12.75,12.56,12.59,240324.0,12.3607,12.4881,12.302,12.3314,240324.0
2023-01-13 10:10:00,12.59,12.72,12.57,12.68,343470.0,12.3314,12.4587,12.3118,12.4195,343470.0
2023-01-13 10:15:00,12.69,12.71,12.6,12.65,356472.0,12.4293,12.4489,12.3411,12.3901,356472.0
2023-01-13 10:20:00,12.66,12.73,12.63,12.73,309090.0,12.3999,12.4685,12.3705,12.4685,309090.0
2023-01-13 10:25:00,12.73,12.73,12.69,12.73,270432.0,12.4685,12.4685,12.4293,12.4685,270432.0
2023-01-13 10:30:00,12.72,12.77,12.63,12.65,248789.0,12.4587,12.5077,12.3705,12.3901,248789.0
2023-01-13 10:35:00,12.66,12.71,12.66,12.66,65595.0,12.3999,12.4489,12.3999,12.3999,65595.0
2023-01-13 10:40:00,12.68,12.79,12.68,12.7,146836.0,12.4195,12.5272,12.4195,12.4391,146836.0
2023-01-13 10:45:00,12.7,12.83,12.69,12.83,206027.0,12.4391,12.5664,12.4293,12.5664,206027.0
2023-01-13 10:50:00,12.83,12.84,12.78,12.81,85449.0,12.5664,12.5762,12.5175,12.5468,85449.0
2023-01-13 10:55:00,12.81,12.82,12.7,12.73,178631.0,12.5468,12.5566,12.4391,12.4685,178631.0
2023-01-13 11:00:00,12.74,12.76,12.65,12.72,294657.0,12.4783,12.4979,12.3901,12.4587,294657.0
2023-01-13 11:05:00,12.7,12.75,12.66,12.72,204128.0,12.4391,12.4881,12.3999,12.4587,204128.0
2023-01-13 11:10:00,12.71,12.72,12.62,12.64,214660.0,12.4489,12.4587,12.3607,12.3803,214660.0
2023-01-13 11:15:00,12.65,12.65,12.58,12.62,128365.0,12.3901,12.3901,12.3216,12.3607,128365.0
2023-01-13 11:20:00,12.62,12.72,12.62,12.72,87177.0,12.3607,12.4587,12.3607,12.4587,87177.0
2023-01-13 11:25:00,12.72,12.73,12.63,12.66,121213.0,12.4587,12.4685,12.3705,12.3999,121213.0
2023-01-13 11:30:00,12.66,12.66,12.57,12.6,145500.0,12.3999,12.3999,12.3118,12.3411,145500.0
2023-01-13 11:35:00,12.6,12.63,12.58,12.58,63165.0,12.3411,12.3705,12.3216,12.3216,63165.0
2023-01-13 11:40:00,12.59,12.62,12.57,12.61,53804.0,12.3314,12.3607,12.3118,12.3509,53804.0
2023-01-13 11:45:00,12.6,12.6,12.49,12.53,240131.0,12.3411,12.3411,12.2334,12.2726,240131.0
2023-01-13 11:50:00,12.53,12.57,12.52,12.53,150399.0,12.2726,12.3118,12.2628,12.2726,150399.0
2023-01-13 11:55:00,12.54,12.61,12.49,12.6,102670.0,12.2824,12.3509,12.2334,12.3411,102670.0
2023-01-13 12:00:00,12.6,12.62,12.57,12.57,80465.0,12.3411,12.3607,12.3118,12.3118,80465.0
2023-01-13 12:05:00,12.57,12.64,12.56,12.64,51509.0,12.3118,12.3803,12.302,12.3803,51509.0
2023-01-13 12:10:00,12.65,12.69,12.63,12.68,68821.0,12.3901,12.4293,12.3705,12.4195,68821.0
2023-01-13 12:15:00,12.68,12.73,12.68,12.73,154918.0,12.4195,12.4685,12.4195,12.4685,154918.0
2023-01-13 12:20:00,12.73,12.77,12.7,12.71,103186.0,12.4685,12.5077,12.4391,12.4489,103186.0
2023-01-13 12:25:00,12.72,12.74,12.71,12.72,36919.0,12.4587,12.4783,12.4489,12.4587,36919.0
2023-01-13 12:30:00,12.72,12.72,12.66,12.7,77943.0,12.4587,12.4587,12.3999,12.4391,77943.0
2023-01-13 12:35:00,12.7,12.7,12.64,12.64,60799.0,12.4391,12.4391,12.3803,12.3803,60799.0
2023-01-13 12:40:00,12.65,12.71,12.65,12.71,45977.0,12.3901,12.4489,12.3901,12.4489,45977.0
2023-01-13 12:45:00,12.72,12.74,12.68,12.7,107968.0,12.4587,12.4783,12.4195,12.4391,107968.0
2023-01-13 12:50:00,12.7,12.72,12.67,12.72,51200.0,12.4391,12.4587,12.4097,12.4587,51200.0
2023-01-13 12:55:00,12.72,12.76,12.71,12.76,68256.0,12.4587,12.4979,12.4489,12.4979,68256.0
2023-01-13 13:00:00,12.76,12.77,12.71,12.71,46843.0,12.4979,12.5077,12.4489,12.4489,46843.0
2023-01-13 13:05:00,12.71,12.73,12.7,12.72,77402.0,12.4489,12.4685,12.4391,12.4587,77402.0
2023-01-13 13:10:00,12.72,12.77,12.72,12.74,71274.0,12.4587,12.5077,12.4587,12.4783,71274.0
2023-01-13 13:15:00,12.73,12.73,12.69,12.69,71478.0,12.4685,12.4685,12.4293,12.4293,71478.0
2023-01-13 13:20:00,12.69,12.71,12.66,12.71,68989.0,12.4293,12.4489,12.3999,12.4489,68989.0
2023-01-13 13:25:00,12.71,12.74,12.7,12.74,54652.0,12.4489,12.4783,12.4391,12.4783,54652.0
2023-01-13 13:30:00,12.74,12.78,12.74,12.77,70995.0,12.4783,12.5175,12.4783,12.5077,70995.0
2023-01-13 13:35:00,12.77,12.79,12.74,12.79,62894.0,12.5077,12.5272,12.4783,12.5272,62894.0
2023-01-13 13:40:00,12.8,12.89,12.8,12.85,154948.0,12.537,12.6252,12.537,12.586,154948.0
2023-01-13 13:45:00,12.84,12.87,12.79,12.85,85152.0,12.5762,12.6056,12.5272,12.586,85152.0
2023-01-13 13:50:00,12.86,12.87,12.82,12.84,79316.0,12.5958,12.6056,12.5566,12.5762,79316.0
2023-01-13 13:55:00,12.84,12.86,12.84,12.85,44504.0,12.5762,12.5958,12.5762,12.586,44504.0
2023-01-13 14:00:00,12.85,12.86,12.81,12.83,67842.0,12.586,12.5958,12.5468,12.5664,67842.0
2023-01-13 14:05:00,12.84,12.84,12.76,12.77,80653.0,12.5762,12.5762,12.4979,12.5077,80653.0
2023-01-13 14:10:00,12.77,12.79,12.76,12.78,43222.0,12.5077,12.5272,12.4979,12.5175,43222.0
2023-01-13 14:15:00,12.78,12.82,12.78,12.79,51682.0,12.5175,12.5566,12.5175,12.5272,51682.0
2023-01-13 14:20:00,12.79,12.81,12.77,12.81,33866.0,12.5272,12.5468,12.5077,12.5468,33866.0
2023-01-13 14:25:00,12.81,12.84,12.8,12.84,46117.0,12.5468,12.5762,12.537,12.5762,46117.0
2023-01-13 14:30:00,12.84,12.87,12.8,12.81,41313.0,12.5762,12.6056,12.537,12.5468,41313.0
2023-01-13 14:35:00,12.81,12.84,12.79,12.83,70629.0,12.5468,12.5762,12.5272,12.5664,70629.0
2023-01-13 14:40:00,12.83,12.83,12.79,12.81,36955.0,12.5664,12.5664,12.5272,12.5468,36955.0
2023-01-13 14:45:00,12.81,12.83,12.78,12.82,61248.0,12.5468,12.5664,12.5175,12.5566,61248.0
2023-01-13 14:50:00,12.81,12.81,12.78,12.79,142658.0,12.5468,12.5468,12.5175,12.5272,142658.0
2023-01-13 14:55:00,12.77,12.81,12.77,12.81,36192.0,12.5077,12.5468,12.5077,12.5468,36192.0
2023-01-13 15:00:00,12.81,12.84,12.8,12.84,33842.0,12.5468,12.5762,12.537,12.5762,33842.0
2023-01-13 15:05:00,12.84,12.85,12.82,12.84,53758.0,12.5762,12.586,12.5566,12.5762,53758.0
2023-01-13 15:10:00,12.85,12.87,12.84,12.85,131734.0,12.586,12.6056,12.5762,12.586,131734.0
2023-01-13 15:15:00,12.85,12.91,12.85,12.88,99073.0,12.586,12.6448,12.586,12.6154,99073.0
2023-01-13 15:20:00,12.88,12.93,12.88,12.91,113517.0,12.6154,12.6644,12.6154,12.6448,113517.0
2023-01-13 15:25:00,12.9,12.94,12.9,12.93,69724.0,12.635,12.6742,12.635,12.6644,69724.0
2023-01-13 15:30:00,12.94,12.94,12.89,12.91,44715.0,12.6742,12.6742,12.6252,12.6448,44715.0
2023-01-13 15:35:00,12.92,12.98,12.92,12.98,174542.0,12.6546,12.7133,12.6546,12.7133,174542.0
2023-01-13 15:40:00,12.98,12.98,12.92,12.93,129967.0,12.7133,12.7133,12.6546,12.6644,129967.0
2023-01-13 15:45:00,12.93,12.93,12.88,12.9,113507.0,12.6644,12.6644,12.6154,12.635,113507.0
2023-01-13 15:50:00,12.9,12.95,12.88,12.95,209797.0,12.635,12.684,12.6154,12.684,209797.0
2023-01-13 15:55:00,12.96,12.99,12.94,12.95,391010.0,12.6938,12.7231,12.6742,12.684,391010.0
2023-01-17 09:30:00,12.88,13.01,12.82,12.95,897283.0,12.6154,12.7427,12.5566,12.684,897283.0
2023-01-17 09:35:00,12.96,13.06,12.95,13.06,257455.0,12.6938,12.7917,12.684,12.7917,257455.0
2023-01-17 09:40:00,13.07,13.22,12.99,13.11,479168.0,12.8015,12.9484,12.7231,12.8407,479168.0
2023-01-17 09:45:00,13.12,13.16,13.05,13.08,226691.0,12.8505,12.8896,12.7819,12.8113,226691.0
2023-01-17 09:50:00,13.08,13.22,13.04,13.19,185029.0,12.8113,12.9484,12.7721,12.919,185029.0
2023-01-17 09:55:00,13.2,13.22,13.1,13.15,154680.0,12.9288,12.9484,12.8309,12.8798,154680.0
2023-01-17 10:00:00,13.16,13.43,13.16,13.36,490312.0,12.8896,13.1541,12.8896,13.0855,490312.0
2023-01-17 10:05:00,13.38,13.38,13.27,13.28,651732.0,13.1051,13.1051,12.9974,13.0072,651732.0
2023-01-17 10:10:00,13.29,13.34,13.25,13.25,176125.0,13.017,13.0659,12.9778,12.9778,176125.0
2023-01-17 10:15:00,13.26,13.27,13.18,13.25,201324.0,12.9876,12.9974,12.9092,12.9778,201324.0
2023-01-17 10:20:00,13.26,13.32,13.25,13.29,110662.0,12.9876,13.0464,12.9778,13.017,110662.0
2023-01-17 10:25:00,13.28,13.29,13.12,13.12,226391.0,13.0072,13.017,12.8505,12.8505,226391.0
2023-01-17 10:30:00,13.12,13.15,13.01,13.09,352005.0,12.8505,12.8798,12.7427,12.8211,352005.0
2023-01-17 10:35:00,13.1,13.1,13.0,13.01,146635.0,12.8309,12.8309,12.7329,12.7427,146635.0
2023-01-17 10:40:00,13.01,13.04,12.88,12.93,389203.0,12.7427,12.7721,12.6154,12.6644,389203.0
2023-01-17 10:45:00,12.93,13.0,12.91,12.98,225279.0,12.6644,12.7329,12.6448,12.7133,225279.0
2023-01-17 10:50:00,12.97,12.98,12.9,12.95,78707.0,12.7035,12.7133,12.635,12.684,78707.0
2023-01-17 10:55:00,12.95,12.97,12.89,12.95,74823.0,12.684,12.7035,12.6252,12.684,74823.0
2023-01-17 11:00:00,12.95,12.99,12.91,12.96,68950.0,12.684,12.7231,12.6448,12.6938,68950.0
2023-01-17 11:05:00,12.95,12.97,12.78,12.8,221912.0,12.684,12.7035,12.5175,12.537,221912.0
2023-01-17 11:10:00,12.79,12.79,12.68,12.72,274972.0,12.5272,12.5272,12.4195,12.4587,274972.0
2023-01-17 11:15:00,12.72,12.76,12.69,12.73,96268.0,12.4587,12.4979,12.4293,12.4685,96268.0
2023-01-17 11:20:00,12.74,12.8,12.69,12.75,103378.0,12.4783,12.537,12.4293,12.4881,103378.0
2023-01-17 11:25:00,12.73,12.88,12.73,12.87,177142.0,12.4685,12.6154,12.4685,12.6056,177142.0
2023-01-17 11:30:00,12.88,12.96,12.86,12.93,121073.0,12.6154,12.6938,12.5958,12.6644,121073.0
2023-01-17 11:35:00,12.93,12.97,12.89,12.95,98893.0,12.6644,12.7035,12.6252,12.684,98893.0
2023-01-17 11:40:00,12.94,12.97,12.93,12.94,108701.0,12.6742,12.7035,12.6644,12.6742,108701.0
2023-01-17 11:45:00,12.93,12.99,12.93,12.95,67685.0,12.6644,12.7231,12.6644,12.684,67685.0
2023-01-17 11:50:00,12.96,12.99,12.94,12.96,54990.0,12.6938,12.7231,12.6742,12.6938,54990.0
2023-01-17 11:55:00,12.96,13.05,12.93,13.01,150834.0,12.6938,12.7819,12.6644,12.7427,150834.0
2023-01-17 12:00:00,13.02,13.06,13.01,13.05,35333.0,12.7525,12.7917,12.7427,12.7819,35333.0
2023-01-17 12:05:00,13.06,13.06,12.99,12.99,57401.0,12.7917,12.7917,12.7231,12.7231,57401.0
2023-01-17 12:10:00,12.99,13.0,12.95,12.95,24759.0,12.7231,12.7329,12.684,12.684,24759.0
2023-01-17 12:15:00,12.94,12.98,12.93,12.95,135351.0,12.6742,12.7133,12.6644,12.684,135351.0
2023-01-17 12:20:00,12.96,12.96,12.9,12.92,68232.0,12.6938,12.6938,12.635,12.6546,68232.0
2023-01-17 12:25:00,12.91,12.96,12.88,12.93,112365.0,12.6448,12.6938,12.6154,12.6644,112365.0
2023-01-17 12:30:00,12.94,12.98,12.94,12.97,388999.0,12.6742,12.7133,12.6742,12.7035,388999.0
2023-01-17 12:35:00,12.96,12.98,12.95,12.97,53034.0,12.6938,12.7133,12.684,12.7035,53034.0
2023-01-17 12:40:00,12.97,12.98,12.96,12.97,24420.0,12.7035,12.7133,12.6938,12.7035,24420.0
2023-01-17 12:45:00,12.97,12.98,12.96,12.98,21343.0,12.7035,12.7133,12.6938,12.7133,21343.0
2023-01-17 12:50:00,12.96,13.05,12.96,13.04,81066.0,12.6938,12.7819,12.6938,12.7721,81066.0
2023-01-17 12:55:00,13.04,13.04,12.98,12.99,53800.0,12.7721,12.7721,12.7133,12.7231,53800.0
2023-01-17 13:00:00,13.0,13.04,13.0,13.04,45579.0,12.7329,12.7721,12.7329,12.7721,45579.0
2023-01-17 13:05:00,13.04,13.05,13.03,13.03,77384.0,12.7721,12.7819,12.7623,12.7623,77384.0
2023-01-17 13:10:00,13.03,13.03,12.96,13.0,99805.0,12.7623,12.7623,12.6938,12.7329,99805.0
2023-01-17 13:15:00,13.01,13.06,13.01,13.04,113464.0,12.7427,12.7917,12.7427,12.7721,113464.0
2023-01-17 13:20:00,13.05,13.05,13.01,13.01,43857.0,12.7819,12.7819,12.7427,12.7427,43857.0
2023-01-17 13:25:00,13.01,13.06,13.01,13.05,51813.0,12.7427,12.7917,12.7427,12.7819,51813.0
2023-01-17 13:30:00,13.05,13.07,13.02,13.07,34480.0,12.7819,12.8015,12.7525,12.8015,34480.0
2023-01-17 13:35:00,13.06,13.13,13.06,13.13,122655.0,12.7917,12.8603,12.7917,12.8603,122655.0
2023-01-17 13:40:00,13.13,13.14,13.11,13.12,48927.0,12.8603,12.8701,12.8407,12.8505,48927.0
2023-01-17 13:45:00,13.12,13.12,13.08,13.12,113387.0,12.8505,12.8505,12.8113,12.8505,113387.0
2023-01-17 13:50:00,13.12,13.14,13.12,13.12,70570.0,12.8505,12.8701,12.8505,12.8505,70570.0
2023-01-17 13:55:00,13.12,13.16,13.1,13.15,82539.0,12.8505,12.8896,12.8309,12.8798,82539.0
2023-01-17 14:00:00,13.15,13.18,13.13,13.18,35932.0,12.8798,12.9092,12.8603,12.9092,35932.0
2023-01-17 14:05:00,13.18,13.18,13.15,13.17,72181.0,12.9092,12.9092,12.8798,12.8994,72181.0
2023-01-17 14:10:00,13.16,13.16,13.04,13.08,112976.0,12.8896,12.8896,12.7721,12.8113,112976.0
2023-01-17 14:15:00,13.08,13.08,13.02,13.04,179467.0,12.8113,12.8113,12.7525,12.7721,179467.0
2023-01-17 14:20:00,13.04,13.05,13.0,13.04,112707.0,12.7721,12.7819,12.7329,12.7721,112707.0
2023-01-17 14:25:00,13.05,13.07,13.04,13.05,46292.0,12.7819,12.8015,12.7721,12.7819,46292.0
2023-01-17 14:30:00,13.06,13.1,13.06,13.09,56389.0,12.7917,12.8309,12.7917,12.8211,56389.0
2023-01-17 14:35:00,13.1,13.13,13.1,13.11,72608.0,12.8309,12.8603,12.8309,12.8407,72608.0
2023-01-17 14:40:00,13.12,13.13,13.09,13.12,22250.0,12.8505,12.8603,12.8211,12.8505,22250.0
2023-01-17 14:45:00,13.12,13.12,13.09,13.09,97001.0,12.8505,12.8505,12.8211,12.8211,97001.0
2023-01-17 14:50:00,13.1,13.11,13.09,13.1,56887.0,12.8309,12.8407,12.8211,12.8309,56887.0
2023-01-17 14:55:00,13.1,13.11,13.06,13.07,66947.0,12.8309,12.8407,12.7917,12.8015,66947.0
2023-01-17 15:00:00,13.08,13.16,13.08,13.14,122665.0,12.8113,12.8896,12.8113,12.8701,122665.0
2023-01-17 15:05:00,13.15,13.15,13.12,13.12,38677.0,12.8798,12.8798,12.8505,12.8505,38677.0
2023-01-17 15:10:00,13.12,13.12,13.04,13.07,85488.0,12.8505,12.8505,12.7721,12.8015,85488.0
2023-01-17 15:15:00,13.06,13.1,13.04,13.07,57934.0,12.7917,12.8309,12.7721,12.8015,57934.0
2023-01-17 15:20:00,13.07,13.11,13.03,13.09,61319.0,12.8015,12.8407,12.7623,12.8211,61319.0
2023-01-17 15:25:00,13.1,13.12,13.08,13.08,47778.0,12.8309,12.8505,12.8113,12.8113,47778.0
2023-01-17 15:30:00,13.08,13.1,13.06,13.09,109584.0,12.8113,12.8309,12.7917,12.8211,109584.0
2023-01-17 15:35:00,13.09,13.09,13.08,13.08,72773.0,12.8211,12.8211,12.8113,12.8113,72773.0
2023-01-17 15:40:00,13.08,13.11,13.05,13.05,68475.0,12.8113,12.8407,12.7819,12.7819,68475.0
2023-01-17 15:45:00,13.04,13.04,12.99,13.02,210339.0,12.7721,12.7721,12.7231,12.7525,210339.0
2023-01-17 15:50:00,13.02,13.06,13.01,13.04,258106.0,12.7525,12.7917,12.7427,12.7721,258106.0
2023-01-17 15:55:00,13.05,13.1,13.04,13.07,242056.0,12.7819,12.8309,12.7721,12.8015,242056.0
2023-01-18 09:30:00,13.45,13.7,13.42,13.66,1448805.0,13.1737,13.4186,13.1443,13.3794,1448805.0
2023-01-18 09:35:00,13.66,13.68,13.46,13.55,306231.0,13.3794,13.399,13.1835,13.2716,306231.0
2023-01-18 09:40:00,13.55,13.66,13.52,13.59,426762.0,13.2716,13.3794,13.2422,13.3108,426762.0
2023-01-18 09:45:00,13.6,13.67,13.56,13.63,282700.0,13.3206,13.3892,13.2814,13.35,282700.0
2023-01-18 09:50:00,13.64,13.72,13.61,13.66,337786.0,13.3598,13.4381,13.3304,13.3794,337786.0
2023-01-18 09:55:00,13.66,13.67,13.57,13.65,196019.0,13.3794,13.3892,13.2912,13.3696,196019.0
2023-01-18 10:00:00,13.66,13.76,13.66,13.68,394464.0,13.3794,13.4773,13.3794,13.399,394464.0
2023-01-18 10:05:00,13.69,13.75,13.66,13.66,200873.0,13.4088,13.4675,13.3794,13.3794,200873.0
2023-01-18 10:10:00,13.66,13.71,13.6,13.62,179761.0,13.3794,13.4283,13.3206,13.3402,179761.0
2023-01-18 10:15:00,13.62,13.64,13.44,13.52,386369.0,13.3402,13.3598,13.1639,13.2422,386369.0
2023-01-18 10:20:00,13.54,13.66,13.54,13.65,190062.0,13.2618,13.3794,13.2618,13.3696,190062.0
2023-01-18 10:25:00,13.66,13.72,13.66,13.69,272975.0,13.3794,13.4381,13.3794,13.4088,272975.0
2023-01-18 10:30:00,13.7,13.7,13.62,13.66,149943.0,13.4186,13.4186,13.3402,13.3794,149943.0
2023-01-18 10:35:00,13.66,13.67,13.49,13.5,213773.0,13.3794,13.3892,13.2129,13.2227,213773.0
2023-01-18 10:40:00,13.5,13.54,13.38,13.43,293806.0,13.2227,13.2618,13.1051,13.1541,293806.0
2023-01-18 10:45:00,13.42,13.49,13.42,13.47,257619.0,13.1443,13.2129,13.1443,13.1933,257619.0
2023-01-18 10:50:00,13.45,13.45,13.34,13.34,540277.0,13.1737,13.1737,13.0659,13.0659,540277.0
2023-01-18 10:55:00,13.33,13.42,13.3,13.42,227195.0,13.0562,13.1443,13.0268,13.1443,227195.0
2023-01-18 11:00:00,13.42,13.43,13.36,13.36,85575.0,13.1443,13.1541,13.0855,13.0855,85575.0
2023-01-18 11:05:00,13.35,13.35,13.15,13.24,420604.0,13.0757,13.0757,12.8798,12.968,420604.0
2023-01-18 11:10:00,13.24,13.26,13.19,13.26,132460.0,12.968,12.9876,12.919,12.9876,132460.0
2023-01-18 11:15:00,13.26,13.26,13.18,13.18,92905.0,12.9876,12.9876,12.9092,12.9092,92905.0
2023-01-18 11:20:00,13.18,13.18,13.03,13.06,379608.0,12.9092,12.9092,12.7623,12.7917,379608.0
2023-01-18 11:25:00,13.07,13.17,13.04,13.14,181475.0,12.8015,12.8994,12.7721,12.8701,181475.0
2023-01-18 11:30:00,13.14,13.14,13.06,13.11,111167.0,12.8701,12.8701,12.7917,12.8407,111167.0
2023-01-18 11:35:00,13.11,13.12,13.0,13.01,96091.0,12.8407,12.8505,12.7329,12.7427,96091.0
2023-01-18 11:40:00,13.01,13.05,12.93,12.94,179274.0,12.7427,12.7819,12.6644,12.6742,179274.0
2023-01-18 11:45:00,12.93,13.02,12.9,13.02,147584.0,12.6644,12.7525,12.635,12.7525,147584.0
2023-01-18 11:50:00,13.01,13.01,12.92,12.97,91378.0,12.7427,12.7427,12.6546,12.7035,91378.0
2023-01-18 11:55:00,12.98,13.1,12.98,13.08,149884.0,12.7133,12.8309,12.7133,12.8113,149884.0
2023-01-18 12:00:00,13.09,13.12,13.05,13.05,111629.0,12.8211,12.8505,12.7819,12.7819,111629.0
2023-01-18 12:05:00,13.07,13.1,13.04,13.1,58675.0,12.8015,12.8309,12.7721,12.8309,58675.0
2023-01-18 12:10:00,13.09,13.17,13.07,13.17,71635.0,12.8211,12.8994,12.8015,12.8994,71635.0
2023-01-18 12:15:00,13.17,13.17,13.06,13.06,110212.0,12.8994,12.8994,12.7917,12.7917,110212.0
2023-01-18 12:20:00,13.06,13.07,13.04,13.05,44178.0,12.7917,12.8015,12.7721,12.7819,44178.0
2023-01-18 12:25:00,13.06,13.07,12.99,13.05,100626.0,12.7917,12.8015,12.7231,12.7819,100626.0
2023-01-18 12:30:00,13.05,13.05,12.99,13.02,59121.0,12.7819,12.7819,12.7231,12.7525,59121.0
2023-01-18 12:35:00,13.02,13.09,13.02,13.09,56551.0,12.7525,12.8211,12.7525,12.8211,56551.0
2023-01-18 12:40:00,13.08,13.11,13.07,13.08,53982.0,12.8113,12.8407,12.8015,12.8113,53982.0
2023-01-18 12:45:00,13.08,13.08,13.04,13.05,65722.0,12.8113,12.8113,12.7721,12.7819,65722.0
2023-01-18 12:50:00,13.06,13.07,13.0,13.01,77551.0,12.7917,12.8015,12.7329,12.7427,77551.0
2023-01-18 12:55:00,13.01,13.03,12.97,13.0,61333.0,12.7427,12.7623,12.7035,12.7329,61333.0
2023-01-18 13:00:00,12.99,13.05,12.95,12.96,224424.0,12.7231,12.7819,12.684,12.6938,224424.0
2023-01-18 13:05:00,12.96,12.96,12.86,12.88,235775.0,12.6938,12.6938,12.5958,12.6154,235775.0
2023-01-18 13:10:00,12.88,12.91,12.88,12.89,59587.0,12.6154,12.6448,12.6154,12.6252,59587.0
2023-01-18 13:15:00,12.9,12.93,12.89,12.92,85251.0,12.635,12.6644,12.6252,12.6546,85251.0
2023-01-18 13:20:00,12.92,12.97,12.92,12.97,45060.0,12.6546,12.7035,12.6546,12.7035,45060.0
2023-01-18 13:25:00,12.97,13.05,12.97,13.04,55347.0,12.7035,12.7819,12.7035,12.7721,55347.0
2023-01-18 13:30:00,13.04,13.04,12.89,12.9,59759.0,12.7721,12.7721,12.6252,12.635,59759.0
2023-01-18 13:35:00,12.9,12.98,12.89,12.94,50511.0,12.635,12.7133,12.6252,12.6742,50511.0
2023-01-18 13:40:00,12.96,13.02,12.96,13.02,45159.0,12.6938,12.7525,12.6938,12.7525,45159.0
2023-01-18 13:45:00,13.0,13.02,12.98,13.0,39246.0,12.7329,12.7525,12.7133,12.7329,39246.0
2023-01-18 13:50:00,13.0,13.07,13.0,13.07,90032.0,12.7329,12.8015,12.7329,12.8015,90032.0
2023-01-18 13:55:00,13.07,13.07,13.02,13.04,61262.0,12.8015,12.8015,12.7525,12.7721,61262.0
2023-01-18 14:00:00,13.04,13.05,12.98,13.02,101885.0,12.7721,12.7819,12.7133,12.7525,101885.0
2023-01-18 14:05:00,13.02,13.02,12.95,13.01,162276.0,12.7525,12.7525,12.684,12.7427,162276.0
2023-01-18 14:10:00,13.01,13.05,13.01,13.03,62053.0,12.7427,12.7819,12.7427,12.7623,62053.0
2023-01-18 14:15:00,13.04,13.04,13.0,13.01,13765.0,12.7721,12.7721,12.7329,12.7427,13765.0
2023-01-18 14:20:00,13.01,13.09,13.01,13.06,68547.0,12.7427,12.8211,12.7427,12.7917,68547.0
2023-01-18 14:25:00,13.07,13.13,13.05,13.13,89147.0,12.8015,12.8603,12.7819,12.8603,89147.0
2023-01-18 14:30:00,13.13,13.13,13.09,13.1,61891.0,12.8603,12.8603,12.8211,12.8309,61891.0
2023-01-18 14:35:00,13.1,13.11,13.07,13.09,53549.0,12.8309,12.8407,12.8015,12.8211,53549.0
2023-01-18 14:40:00,13.1,13.14,13.09,13.14,61999.0,12.8309,12.8701,12.8211,12.8701,61999.0
2023-01-18 14:45:00,13.14,13.15,13.08,13.08,65356.0,12.8701,12.8798,12.8113,12.8113,65356.0
2023-01-18 14:50:00,13.08,13.09,13.03,13.04,80023.0,12.8113,12.8211,12.7623,12.7721,80023.0
2023-01-18 14:55:00,13.03,13.05,13.01,13.03,42488.0,12.7623,12.7819,12.7427,12.7623,42488.0
2023-01-18 15:00:00,13.02,13.02,12.98,12.99,75684.0,12.7525,12.7525,12.7133,12.7231,75684.0
2023-01-18 15:05:00,13.0,13.03,12.96,13.01,43712.0,12.7329,12.7623,12.6938,12.7427,43712.0
2023-01-18 15:10:00,13.01,13.07,12.97,12.98,124374.0,12.7427,12.8015,12.7035,12.7133,124374.0
2023-01-18 15:15:00,13.0,13.03,12.97,13.0,85896.0,12.7329,12.7623,12.7035,12.7329,85896.0
2023-01-18 15:20:00,13.0,13.05,12.99,13.04,39343.0,12.7329,12.7819,12.7231,12.7721,39343.0
2023-01-18 15:25:00,13.03,13.04,13.01,13.01,73526.0,12.7623,12.7721,12.7427,12.7427,73526.0
2023-01-18 15:30:00,13.01,13.01,12.93,12.94,90151.0,12.7427,12.7427,12.6644,12.6742,90151.0
2023-01-18 15:35:00,12.93,12.97,12.93,12.94,42431.0,12.6644,12.7035,12.6644,12.6742,42431.0
2023-01-18 15:40:00,12.93,12.94,12.9,12.92,121734.0,12.6644,12.6742,12.635,12.6546,121734.0
2023-01-18 15:45:00,12.92,12.97,12.92,12.93,81648.0,12.6546,12.7035,12.6546,12.6644,81648.0
2023-01-18 15:50:00,12.92,12.97,12.9,12.9,126780.0,12.6546,12.7035,12.635,12.635,126780.0
2023-01-18 15:55:00,12.91,12.91,12.81,12.83,277728.0,12.6448,12.6448,12.5468,12.5664,277728.0
2023-01-19 09:30:00,12.5,12.51,12.36,12.38,1191632.0,12.2432,12.253,12.1061,12.1257,1191632.0
2023-01-19 09:35:00,12.38,12.48,12.32,12.46,254658.0,12.1257,12.2236,12.0669,12.204,254658.0
2023-01-19 09:40:00,12.46,12.47,12.27,12.28,358870.0,12.204,12.2138,12.0179,12.0277,358870.0
2023-01-19 09:45:00,12.28,12.3,11.99,12.04,647770.0,12.0277,12.0473,11.7437,11.7927,647770.0
2023-01-19 09:50:00,12.04,12.11,12.04,12.06,367378.0,11.7927,11.8612,11.7927,11.8122,367378.0
2023-01-19 09:55:00,12.08,12.34,12.08,12.2,632601.0,11.8318,12.0865,11.8318,11.9494,632601.0
2023-01-19 10:00:00,12.21,12.26,12.13,12.18,373418.0,11.9592,12.0081,11.8808,11.9298,373418.0
2023-01-19 10:05:00,12.19,12.25,12.16,12.21,280034.0,11.9396,11.9983,11.9102,11.9592,280034.0
2023-01-19 10:10:00,12.21,12.21,12.02,12.03,539706.0,11.9592,11.9592,11.7731,11.7829,539706.0
2023-01-19 10:15:00,12.02,12.26,12.0,12.19,443814.0,11.7731,12.0081,11.7535,11.9396,443814.0
2023-01-19 10:20:00,12.19,12.21,12.07,12.08,163978.0,11.9396,11.9592,11.822,11.8318,163978.0
2023-01-19 10:25:00,12.09,12.12,12.02,12.08,207123.0,11.8416,11.871,11.7731,11.8318,207123.0
2023-01-19 10:30:00,12.07,12.11,12.03,12.09,242640.0,11.822,11.8612,11.7829,11.8416,242640.0
2023-01-19 10:35:00,12.09,12.15,12.05,12.1,235317.0,11.8416,11.9004,11.8024,11.8514,235317.0
2023-01-19 10:40:00,12.11,12.13,12.02,12.03,237606.0,11.8612,11.8808,11.7731,11.7829,237606.0
2023-01-19 10:45:00,12.03,12.03,11.91,11.94,382105.0,11.7829,11.7829,11.6653,11.6947,382105.0
2023-01-19 10:50:00,11.94,11.94,11.83,11.84,281177.0,11.6947,11.6947,11.587,11.5968,281177.0
2023-01-19 10:55:00,11.83,11.87,11.76,11.87,295553.0,11.587,11.6261,11.5184,11.6261,295553.0
2023-01-19 11:00:00,11.87,11.91,11.82,11.85,139119.0,11.6261,11.6653,11.5772,11.6066,139119.0
2023-01-19 11:05:00,11.87,11.9,11.83,11.89,112382.0,11.6261,11.6555,11.587,11.6457,112382.0
2023-01-19 11:10:00,11.9,11.97,11.9,11.9,165452.0,11.6555,11.7241,11.6555,11.6555,165452.0
2023-01-19 11:15:00,11.91,11.92,11.78,11.79,211744.0,11.6653,11.6751,11.538,11.5478,211744.0
2023-01-19 11:20:00,11.78,11.83,11.78,11.82,90074.0,11.538,11.587,11.538,11.5772,90074.0
2023-01-19 11:25:00,11.82,11.82,11.74,11.79,159925.0,11.5772,11.5772,11.4988,11.5478,159925.0
2023-01-19 11:30:00,11.78,11.79,11.71,11.73,138597.0,11.538,11.5478,11.4694,11.489,138597.0
2023-01-19 11:35:00,11.74,11.77,11.72,11.76,133047.0,11.4988,11.5282,11.4792,11.5184,133047.0
2023-01-19 11:40:00,11.77,11.78,11.65,11.65,205503.0,11.5282,11.538,11.4107,11.4107,205503.0
2023-01-19 11:45:00,11.65,11.68,11.63,11.68,124744.0,11.4107,11.44,11.3911,11.44,124744.0
2023-01-19 11:50:00,11.68,11.71,11.66,11.7,81262.0,11.44,11.4694,11.4205,11.4596,81262.0
2023-01-19 11:55:00,11.7,11.75,11.65,11.75,91387.0,11.4596,11.5086,11.4107,11.5086,91387.0
2023-01-19 12:00:00,11.75,11.83,11.75,11.82,180586.0,11.5086,11.587,11.5086,11.5772,180586.0
2023-01-19 12:05:00,11.82,11.83,11.78,11.78,82531.0,11.5772,11.587,11.538,11.538,82531.0
2023-01-19 12:10:00,11.79,11.9,11.79,11.9,63582.0,11.5478,11.6555,11.5478,11.6555,63582.0
2023-01-19 12:15:00,11.9,11.96,11.88,11.88,157556.0,11.6555,11.7143,11.6359,11.6359,157556.0
2023-01-19 12:20:00,11.88,11.88,11.77,11.79,73231.0,11.6359,11.6359,11.5282,11.5478,73231.0
2023-01-19 12:25:00,11.78,11.82,11.75,11.81,105070.0,11.538,11.5772,11.5086,11.5674,105070.0
2023-01-19 12:30:00,11.81,11.81,11.77,11.79,44487.0,11.5674,11.5674,11.5282,11.5478,44487.0
2023-01-19 12:35:00,11.79,11.85,11.79,11.85,57041.0,11.5478,11.6066,11.5478,11.6066,57041.0
2023-01-19 12:40:00,11.85,11.89,11.84,11.86,50200.0,11.6066,11.6457,11.5968,11.6164,50200.0
2023-01-19 12:45:00,11.85,11.88,11.82,11.82,39721.0,11.6066,11.6359,11.5772,11.5772,39721.0
2023-01-19 12:50:00,11.82,11.86,11.81,11.81,53292.0,11.5772,11.6164,11.5674,11.5674,53292.0
2023-01-19 12:55:00,11.8,11.85,11.79,11.85,61509.0,11.5576,11.6066,11.5478,11.6066,61509.0
2023-01-19 13:00:00,11.86,11.95,11.86,11.9,99818.0,11.6164,11.7045,11.6164,11.6555,99818.0
2023-01-19 13:05:00,11.9,11.9,11.84,11.87,57574.0,11.6555,11.6555,11.5968,11.6261,57574.0
2023-01-19 13:10:00,11.88,11.89,11.83,11.89,31896.0,11.6359,11.6457,11.587,11.6457,31896.0
2023-01-19 13:15:00,11.89,11.92,11.82,11.9,233121.0,11.6457,11.6751,11.5772,11.6555,233121.0
2023-01-19 13:20:00,11.91,11.96,11.88,11.88,58773.0,11.6653,11.7143,11.6359,11.6359,58773.0
2023-01-19 13:25:00,11.88,11.9,11.85,11.9,69236.0,11.6359,11.6555,11.6066,11.6555,69236.0
2023-01-19 13:30:00,11.91,11.96,11.9,11.91,65226.0,11.6653,11.7143,11.6555,11.6653,65226.0
2023-01-19 13:35:00,11.92,12.02,11.92,12.02,162217.0,11.6751,11.7731,11.6751,11.7731,162217.0
2023-01-19 13:40:00,12.03,12.08,11.99,11.99,208593.0,11.7829,11.8318,11.7437,11.7437,208593.0
2023-01-19 13:45:00,12.0,12.02,11.98,11.98,75357.0,11.7535,11.7731,11.7339,11.7339,75357.0
2023-01-19 13:50:00,11.97,11.98,11.93,11.96,62634.0,11.7241,11.7339,11.6849,11.7143,62634.0
2023-01-19 13:55:00,11.95,11.98,11.93,11.98,37154.0,11.7045,11.7339,11.6849,11.7339,37154.0
2023-01-19 14:00:00,11.99,12.01,11.92,11.96,167443.0,11.7437,11.7633,11.6751,11.7143,167443.0
2023-01-19 14:05:00,11.96,11.96,11.88,11.91,47483.0,11.7143,11.7143,11.6359,11.6653,47483.0
2023-01-19 14:10:00,11.92,11.98,11.91,11.97,40218.0,11.6751,11.7339,11.6653,11.7241,40218.0
2023-01-19 14:15:00,11.97,12.02,11.96,11.99,47235.0,11.7241,11.7731,11.7143,11.7437,47235.0
2023-01-19 14:20:00,12.0,12.15,12.0,12.15,212263.0,11.7535,11.9004,11.7535,11.9004,212263.0
2023-01-19 14:25:00,12.15,12.2,12.11,12.19,207582.0,11.9004,11.9494,11.8612,11.9396,207582.0
2023-01-19 14:30:00,12.19,12.23,12.15,12.23,549852.0,11.9396,11.9787,11.9004,11.9787,549852.0
2023-01-19 14:35:00,12.24,12.29,12.22,12.23,272431.0,11.9885,12.0375,11.969,11.9787,272431.0
2023-01-19 14:40:00,12.22,12.27,12.19,12.23,169839.0,11.969,12.0179,11.9396,11.9787,169839.0
2023-01-19 14:45:00,12.24,12.28,12.23,12.24,119935.0,11.9885,12.0277,11.9787,11.9885,119935.0
2023-01-19 14:50:00,12.24,12.24,12.2,12.2,127617.0,11.9885,11.9885,11.9494,11.9494,127617.0
2023-01-19 14:55:00,12.19,12.23,12.18,12.19,55283.0,11.9396,11.9787,11.9298,11.9396,55283.0
2023-01-19 15:00:00,12.2,12.25,12.2,12.23,62228.0,11.9494,11.9983,11.9494,11.9787,62228.0
2023-01-19 15:05:00,12.22,12.22,12.14,12.15,138839.0,11.969,11.969,11.8906,11.9004,138839.0
2023-01-19 15:10:00,12.16,12.21,12.15,12.2,80182.0,11.9102,11.9592,11.9004,11.9494,80182.0
2023-01-19 15:15:00,12.2,12.23,12.11,12.16,166529.0,11.9494,11.9787,11.8612,11.9102,166529.0
2023-01-19 15:20:00,12.16,12.16,12.1,12.13,85143.0,11.9102,11.9102,11.8514,11.8808,85143.0
2023-01-19 15:25:00,12.13,12.16,12.12,12.13,52635.0,11.8808,11.9102,11.871,11.8808,52635.0
2023-01-19 15:30:00,12.13,12.13,12.01,12.02,133538.0,11.8808,11.8808,11.7633,11.7731,133538.0
2023-01-19 15:35:00,12.03,12.04,12.0,12.01,73349.0,11.7829,11.7927,11.7535,11.7633,73349.0
2023-01-19 15:40:00,12.01,12.01,11.9,11.91,190992.0,11.7633,11.7633,11.6555,11.6653,190992.0
2023-01-19 15:45:00,11.91,11.94,11.89,11.94,229582.0,11.6653,11.6947,11.6457,11.6947,229582.0
2023-01-19 15:50:00,11.93,11.98,11.85,11.88,388203.0,11.6849,11.7339,11.6066,11.6359,388203.0
2023-01-19 15:55:00,11.87,11.87,11.73,11.74,738409.0,11.6261,11.6261,11.489,11.4988,738409.0
2023-01-20 09:30:00,12.15,12.15,11.93,11.95,1145358.0,11.9004,11.9004,11.6849,11.7045,1145358.0
2023-01-20 09:35:00,11.96,12.04,11.9,12.01,332765.0,11.7143,11.7927,11.6555,11.7633,332765.0
2023-01-20 09:40:00,12.01,12.09,12.01,12.04,141372.0,11.7633,11.8416,11.7633,11.7927,141372.0
2023-01-20 09:45:00,12.04,12.04,11.85,11.9,350235.0,11.7927,11.7927,11.6066,11.6555,350235.0
2023-01-20 09:50:00,11.91,12.06,11.89,11.98,162939.0,11.6653,11.8122,11.6457,11.7339,162939.0
2023-01-20 09:55:00,11.97,12.02,11.95,12.0,102179.0,11.7241,11.7731,11.7045,11.7535,102179.0
2023-01-20 10:00:00,12.0,12.04,11.94,12.0,135125.0,11.7535,11.7927,11.6947,11.7535,135125.0
2023-01-20 10:05:00,12.0,12.1,12.0,12.04,231905.0,11.7535,11.8514,11.7535,11.7927,231905.0
2023-01-20 10:10:00,12.05,12.06,11.98,12.01,125865.0,11.8024,11.8122,11.7339,11.7633,125865.0
2023-01-20 10:15:00,12.01,12.02,11.9,11.92,92353.0,11.7633,11.7731,11.6555,11.6751,92353.0
2023-01-20 10:20:00,11.92,11.96,11.85,11.85,251639.0,11.6751,11.7143,11.6066,11.6066,251639.0
2023-01-20 10:25:00,11.85,11.93,11.76,11.92,369061.0,11.6066,11.6849,11.5184,11.6751,369061.0
2023-01-20 10:30:00,11.93,11.97,11.91,11.93,241860.0,11.6849,11.7241,11.6653,11.6849,241860.0
2023-01-20 10:35:00,11.93,11.97,11.9,11.92,95868.0,11.6849,11.7241,11.6555,11.6751,95868.0
2023-01-20 10:40:00,11.92,11.94,11.89,11.91,36600.0,11.6751,11.6947,11.6457,11.6653,36600.0
2023-01-20 10:45:00,11.9,11.95,11.9,11.94,78335.0,11.6555,11.7045,11.6555,11.6947,78335.0
2023-01-20 10:50:00,11.93,11.94,11.87,11.91,192412.0,11.6849,11.6947,11.6261,11.6653,192412.0
2023-01-20 10:55:00,11.89,11.93,11.87,11.87,46163.0,11.6457,11.6849,11.6261,11.6261,46163.0
2023-01-20 11:00:00,11.86,12.03,11.86,12.01,372393.0,11.6164,11.7829,11.6164,11.7633,372393.0
2023-01-20 11:05:00,12.01,12.03,11.98,12.03,89966.0,11.7633,11.7829,11.7339,11.7829,89966.0
2023-01-20 11:10:00,12.03,12.08,12.02,12.05,157424.0,11.7829,11.8318,11.7731,11.8024,157424.0
2023-01-20 11:15:00,12.05,12.08,12.01,12.08,107789.0,11.8024,11.8318,11.7633,11.8318,107789.0
2023-01-20 11:20:00,12.08,12.09,12.02,12.05,75279.0,11.8318,11.8416,11.7731,11.8024,75279.0
2023-01-20 11:25:00,12.05,12.16,12.02,12.15,455397.0,11.8024,11.9102,11.7731,11.9004,455397.0
2023-01-20 11:30:00,12.15,12.17,12.12,12.15,105499.0,11.9004,11.92,11.871,11.9004,105499.0
2023-01-20 11:35:00,12.15,12.15,12.08,12.08,142748.0,11.9004,11.9004,11.8318,11.8318,142748.0
2023-01-20 11:40:00,12.08,12.11,12.07,12.08,80452.0,11.8318,11.8612,11.822,11.8318,80452.0
2023-01-20 11:45:00,12.09,12.17,12.08,12.15,99151.0,11.8416,11.92,11.8318,11.9004,99151.0
2023-01-20 11:50:00,12.14,12.14,12.11,12.11,58117.0,11.8906,11.8906,11.8612,11.8612,58117.0
2023-01-20 11:55:00,12.11,12.13,12.08,12.1,69559.0,11.8612,11.8808,11.8318,11.8514,69559.0
2023-01-20 12:00:00,12.1,12.16,12.1,12.16,62775.0,11.8514,11.9102,11.8514,11.9102,62775.0
2023-01-20 12:05:00,12.17,12.2,12.14,12.19,104805.0,11.92,11.9494,11.8906,11.9396,104805.0
2023-01-20 12:10:00,12.18,12.19,12.13,12.14,144188.0,11.9298,11.9396,11.8808,11.8906,144188.0
2023-01-20 12:15:00,12.15,12.21,12.14,12.2,76206.0,11.9004,11.9592,11.8906,11.9494,76206.0
2023-01-20 12:20:00,12.2,12.25,12.2,12.25,82747.0,11.9494,11.9983,11.9494,11.9983,82747.0
2023-01-20 12:25:00,12.24,12.26,12.23,12.24,80016.0,11.9885,12.0081,11.9787,11.9885,80016.0
2023-01-20 12:30:00,12.24,12.27,12.22,12.26,96809.0,11.9885,12.0179,11.969,12.0081,96809.0
2023-01-20 12:35:00,12.26,12.28,12.22,12.27,47234.0,12.0081,12.0277,11.969,12.0179,47234.0
2023-01-20 12:40:00,12.27,12.29,12.27,12.28,57374.0,12.0179,12.0375,12.0179,12.0277,57374.0
2023-01-20 12:45:00,12.27,12.27,12.24,12.26,85239.0,12.0179,12.0179,11.9885,12.0081,85239.0
2023-01-20 12:50:00,12.26,12.29,12.25,12.28,125299.0,12.0081,12.0375,11.9983,12.0277,125299.0
2023-01-20 12:55:00,12.27,12.27,12.21,12.21,86743.0,12.0179,12.0179,11.9592,11.9592,86743.0
2023-01-20 13:00:00,12.21,12.28,12.21,12.22,353715.0,11.9592,12.0277,11.9592,11.969,353715.0
2023-01-20 13:05:00,12.21,12.21,12.16,12.19,117911.0,11.9592,11.9592,11.9102,11.9396,117911.0
2023-01-20 13:10:00,12.18,12.24,12.13,12.22,145767.0,11.9298,11.9885,11.8808,11.969,145767.0
2023-01-20 13:15:00,12.22,12.24,12.15,12.15,101194.0,11.969,11.9885,11.9004,11.9004,101194.0
2023-01-20 13:20:00,12.14,12.2,12.13,12.2,94882.0,11.8906,11.9494,11.8808,11.9494,94882.0
2023-01-20 13:25:00,12.21,12.23,12.19,12.19,62477.0,11.9592,11.9787,11.9396,11.9396,62477.0
2023-01-20 13:30:00,12.2,12.28,12.2,12.28,82344.0,11.9494,12.0277,11.9494,12.0277,82344.0
2023-01-20 13:35:00,12.29,12.39,12.29,12.36,335408.0,12.0375,12.1355,12.0375,12.1061,335408.0
2023-01-20 13:40:00,12.38,12.38,12.35,12.35,104680.0,12.1257,12.1257,12.0963,12.0963,104680.0
2023-01-20 13:45:00,12.36,12.43,12.34,12.43,114272.0,12.1061,12.1746,12.0865,12.1746,114272.0
2023-01-20 13:50:00,12.43,12.46,12.43,12.44,215896.0,12.1746,12.204,12.1746,12.1844,215896.0
2023-01-20 13:55:00,12.45,12.48,12.44,12.47,87825.0,12.1942,12.2236,12.1844,12.2138,87825.0
2023-01-20 14:00:00,12.47,12.5,12.47,12.49,134649.0,12.2138,12.2432,12.2138,12.2334,134649.0
2023-01-20 14:05:00,12.5,12.52,12.49,12.51,215416.0,12.2432,12.2628,12.2334,12.253,215416.0
2023-01-20 14:10:00,12.5,12.51,12.48,12.49,95089.0,12.2432,12.253,12.2236,12.2334,95089.0
2023-01-20 14:15:00,12.49,12.51,12.48,12.48,73100.0,12.2334,12.253,12.2236,12.2236,73100.0
2023-01-20 14:20:00,12.48,12.54,12.47,12.54,110726.0,12.2236,12.2824,12.2138,12.2824,110726.0
2023-01-20 14:25:00,12.53,12.54,12.52,12.54,78176.0,12.2726,12.2824,12.2628,12.2824,78176.0
2023-01-20 14:30:00,12.55,12.6,12.55,12.56,158438.0,12.2922,12.3411,12.2922,12.302,158438.0
2023-01-20 14:35:00,12.56,12.57,12.54,12.56,72909.0,12.302,12.3118,12.2824,12.302,72909.0
2023-01-20 14:40:00,12.56,12.59,12.54,12.55,86845.0,12.302,12.3314,12.2824,12.2922,86845.0
2023-01-20 14:45:00,12.55,12.55,12.52,12.53,113264.0,12.2922,12.2922,12.2628,12.2726,113264.0
2023-01-20 14:50:00,12.52,12.52,12.48,12.52,119490.0,12.2628,12.2628,12.2236,12.2628,119490.0
2023-01-20 14:55:00,12.52,12.57,12.51,12.57,110130.0,12.2628,12.3118,12.253,12.3118,110130.0
2023-01-20 15:00:00,12.57,12.61,12.57,12.61,300932.0,12.3118,12.3509,12.3118,12.3509,300932.0
2023-01-20 15:05:00,12.6,12.68,12.59,12.67,164764.0,12.3411,12.4195,12.3314,12.4097,164764.0
2023-01-20 15:10:00,12.68,12.78,12.68,12.75,259304.0,12.4195,12.5175,12.4195,12.4881,259304.0
2023-01-20 15:15:00,12.74,12.79,12.72,12.74,203509.0,12.4783,12.5272,12.4587,12.4783,203509.0
2023-01-20 15:20:00,12.74,12.74,12.7,12.71,179294.0,12.4783,12.4783,12.4391,12.4489,179294.0
2023-01-20 15:25:00,12.72,12.77,12.72,12.74,175322.0,12.4587,12.5077,12.4587,12.4783,175322.0
2023-01-20 15:30:00,12.74,12.78,12.74,12.75,160252.0,12.4783,12.5175,12.4783,12.4881,160252.0
2023-01-20 15:35:00,12.75,12.76,12.71,12.76,108457.0,12.4881,12.4979,12.4489,12.4979,108457.0
2023-01-20 15:40:00,12.76,12.76,12.74,12.74,73824.0,12.4979,12.4979,12.4783,12.4783,73824.0
2023-01-20 15:45:00,12.73,12.73,12.69,12.73,238012.0,12.4685,12.4685,12.4293,12.4685,238012.0
2023-01-20 15:50:00,12.72,12.81,12.7,12.79,298575.0,12.4587,12.5468,12.4391,12.5272,298575.0
2023-01-20 15:55:00,12.79,12.86,12.79,12.84,540119.0,12.5272,12.5958,12.5272,12.5762,540119.0
2023-01-23 09:30:00,13.19,13.26,13.14,13.22,981142.0,12.919,12.9876,12.8701,12.9484,981142.0
2023-01-23 09:35:00,13.21,13.48,13.19,13.46,760467.0,12.9386,13.2031,12.919,13.1835,760467.0
2023-01-23 09:40:00,13.46,13.64,13.46,13.56,1187388.0,13.1835,13.3598,13.1835,13.2814,1187388.0
2023-01-23 09:45:00,13.56,13.78,13.56,13.76,673456.0,13.2814,13.4969,13.2814,13.4773,673456.0
2023-01-23 09:50:00,13.77,13.87,13.74,13.87,553316.0,13.4871,13.5851,13.4577,13.5851,553316.0
2023-01-23 09:55:00,13.87,13.96,13.84,13.89,744284.0,13.5851,13.6732,13.5557,13.6046,744284.0
2023-01-23 10:00:00,13.89,13.98,13.88,13.91,531846.0,13.6046,13.6928,13.5949,13.6242,531846.0
2023-01-23 10:05:00,13.9,13.92,13.85,13.86,296359.0,13.6144,13.634,13.5655,13.5753,296359.0
2023-01-23 10:10:00,13.86,13.96,13.84,13.9,393868.0,13.5753,13.6732,13.5557,13.6144,393868.0
2023-01-23 10:15:00,13.91,13.94,13.9,13.93,145068.0,13.6242,13.6536,13.6144,13.6438,145068.0
2023-01-23 10:20:00,13.93,14.05,13.88,14.02,655086.0,13.6438,13.7614,13.5949,13.732,655086.0
2023-01-23 10:25:00,14.03,14.06,14.01,14.01,227814.0,13.7418,13.7712,13.7222,13.7222,227814.0
2023-01-23 10:30:00,14.01,14.09,14.0,14.05,357334.0,13.7222,13.8005,13.7124,13.7614,357334.0
2023-01-23 10:35:00,14.05,14.06,14.0,14.03,181949.0,13.7614,13.7712,13.7124,13.7418,181949.0
2023-01-23 10:40:00,14.04,14.07,13.97,13.99,258288.0,13.7516,13.7809,13.683,13.7026,258288.0
2023-01-23 10:45:00,14.0,14.17,13.98,14.16,451492.0,13.7124,13.8789,13.6928,13.8691,451492.0
2023-01-23 10:50:00,14.16,14.17,14.07,14.09,194491.0,13.8691,13.8789,13.7809,13.8005,194491.0
2023-01-23 10:55:00,14.09,14.11,14.06,14.09,98505.0,13.8005,13.8201,13.7712,13.8005,98505.0
2023-01-23 11:00:00,14.09,14.25,14.09,14.23,309290.0,13.8005,13.9573,13.8005,13.9377,309290.0
2023-01-23 11:05:00,14.23,14.32,14.23,14.31,427560.0,13.9377,14.0258,13.9377,14.016,427560.0
2023-01-23 11:10:00,14.32,14.36,14.29,14.29,242486.0,14.0258,14.065,13.9964,13.9964,242486.0
2023-01-23 11:15:00,14.29,14.43,14.29,14.43,336511.0,13.9964,14.1336,13.9964,14.1336,336511.0
2023-01-23 11:20:00,14.44,14.46,14.38,14.4,208940.0,14.1433,14.1629,14.0846,14.1042,208940.0
2023-01-23 11:25:00,14.4,14.41,14.23,14.23,255718.0,14.1042,14.114,13.9377,13.9377,255718.0
2023-01-23 11:30:00,14.24,14.35,14.24,14.3,310396.0,13.9475,14.0552,13.9475,14.0062,310396.0
2023-01-23 11:35:00,14.3,14.36,14.26,14.35,104550.0,14.0062,14.065,13.967,14.0552,104550.0
2023-01-23 11:40:00,14.36,14.45,14.36,14.44,186348.0,14.065,14.1531,14.065,14.1433,186348.0
2023-01-23 11:45:00,14.44,14.53,14.4,14.53,520063.0,14.1433,14.2315,14.1042,14.2315,520063.0
2023-01-23 11:50:00,14.53,14.54,14.5,14.53,138407.0,14.2315,14.2413,14.2021,14.2315,138407.0
2023-01-23 11:55:00,14.53,14.59,14.51,14.58,192328.0,14.2315,14.2903,14.2119,14.2805,192328.0
2023-01-23 12:00:00,14.58,14.59,14.53,14.55,133733.0,14.2805,14.2903,14.2315,14.2511,133733.0
2023-01-23 12:05:00,14.55,14.55,14.41,14.43,189921.0,14.2511,14.2511,14.114,14.1336,189921.0
2023-01-23 12:10:00,14.42,14.45,14.4,14.42,213646.0,14.1238,14.1531,14.1042,14.1238,213646.0
2023-01-23 12:15:00,14.42,14.51,14.42,14.51,158446.0,14.1238,14.2119,14.1238,14.2119,158446.0
2023-01-23 12:20:00,14.49,14.49,14.45,14.47,188564.0,14.1923,14.1923,14.1531,14.1727,188564.0
2023-01-23 12:25:00,14.47,14.51,14.46,14.51,131809.0,14.1727,14.2119,14.1629,14.2119,131809.0
2023-01-23 12:30:00,14.51,14.57,14.5,14.55,503998.0,14.2119,14.2707,14.2021,14.2511,503998.0
2023-01-23 12:35:00,14.56,14.6,14.55,14.58,105605.0,14.2609,14.3001,14.2511,14.2805,105605.0
2023-01-23 12:40:00,14.57,14.6,14.55,14.59,91366.0,14.2707,14.3001,14.2511,14.2903,91366.0
2023-01-23 12:45:00,14.58,14.61,14.57,14.57,157629.0,14.2805,14.3099,14.2707,14.2707,157629.0
2023-01-23 12:50:00,14.57,14.65,14.56,14.64,198347.0,14.2707,14.349,14.2609,14.3392,198347.0
2023-01-23 12:55:00,14.64,14.71,14.63,14.7,272854.0,14.3392,14.4078,14.3294,14.398,272854.0
2023-01-23 13:00:00,14.69,14.72,14.65,14.67,139081.0,14.3882,14.4176,14.349,14.3686,139081.0
2023-01-23 13:05:00,14.68,14.7,14.65,14.69,167160.0,14.3784,14.398,14.349,14.3882,167160.0
2023-01-23 13:10:00,14.7,14.72,14.66,14.7,94861.0,14.398,14.4176,14.3588,14.398,94861.0
2023-01-23 13:15:00,14.71,14.77,14.71,14.73,128840.0,14.4078,14.4666,14.4078,14.4274,128840.0
2023-01-23 13:20:00,14.74,14.77,14.74,14.77,78629.0,14.4372,14.4666,14.4372,14.4666,78629.0
2023-01-23 13:25:00,14.78,14.78,14.73,14.76,74940.0,14.4764,14.4764,14.4274,14.4568,74940.0
2023-01-23 13:30:00,14.76,14.8,14.76,14.79,239653.0,14.4568,14.496,14.4568,14.4862,239653.0
2023-01-23 13:35:00,14.79,14.84,14.78,14.84,109817.0,14.4862,14.5351,14.4764,14.5351,109817.0
2023-01-23 13:40:00,14.85,14.89,14.84,14.89,177381.0,14.5449,14.5841,14.5351,14.5841,177381.0
2023-01-23 13:45:00,14.89,14.9,14.84,14.84,174839.0,14.5841,14.5939,14.5351,14.5351,174839.0
2023-01-23 13:50:00,14.84,14.85,14.77,14.78,202766.0,14.5351,14.5449,14.4666,14.4764,202766.0
2023-01-23 13:55:00,14.78,14.83,14.76,14.77,154762.0,14.4764,14.5253,14.4568,14.4666,154762.0
2023-01-23 14:00:00,14.77,14.77,14.68,14.71,177808.0,14.4666,14.4666,14.3784,14.4078,177808.0
2023-01-23 14:05:00,14.72,14.76,14.7,14.71,101836.0,14.4176,14.4568,14.398,14.4078,101836.0
2023-01-23 14:10:00,14.71,14.73,14.67,14.71,149650.0,14.4078,14.4274,14.3686,14.4078,149650.0
2023-01-23 14:15:00,14.7,14.75,14.7,14.75,125251.0,14.398,14.447,14.398,14.447,125251.0
2023-01-23 14:20:00,14.75,14.76,14.72,14.74,78648.0,14.447,14.4568,14.4176,14.4372,78648.0
2023-01-23 14:25:00,14.73,14.73,14.62,14.64,201539.0,14.4274,14.4274,14.3197,14.3392,201539.0
2023-01-23 14:30:00,14.64,14.67,14.61,14.62,109558.0,14.3392,14.3686,14.3099,14.3197,109558.0
2023-01-23 14:35:00,14.62,14.62,14.46,14.48,336947.0,14.3197,14.3197,14.1629,14.1825,336947.0
2023-01-23 14:40:00,14.48,14.54,14.47,14.5,122569.0,14.1825,14.2413,14.1727,14.2021,122569.0
2023-01-23 14:45:00,14.49,14.51,14.31,14.37,324363.0,14.1923,14.2119,14.016,14.0748,324363.0
2023-01-23 14:50:00,14.36,14.36,14.3,14.35,182471.0,14.065,14.065,14.0062,14.0552,182471.0
2023-01-23 14:55:00,14.36,14.46,14.36,14.46,263800.0,14.065,14.1629,14.065,14.1629,263800.0
2023-01-23 15:00:00,14.47,14.47,14.39,14.4,163679.0,14.1727,14.1727,14.0944,14.1042,163679.0
2023-01-23 15:05:00,14.39,14.53,14.37,14.52,236664.0,14.0944,14.2315,14.0748,14.2217,236664.0
2023-01-23 15:10:00,14.52,14.62,14.49,14.6,193189.0,14.2217,14.3197,14.1923,14.3001,193189.0
2023-01-23 15:15:00,14.6,14.66,14.58,14.64,133901.0,14.3001,14.3588,14.2805,14.3392,133901.0
2023-01-23 15:20:00,14.64,14.65,14.57,14.6,151268.0,14.3392,14.349,14.2707,14.3001,151268.0
2023-01-23 15:25:00,14.59,14.62,14.53,14.62,207012.0,14.2903,14.3197,14.2315,14.3197,207012.0
2023-01-23 15:30:00,14.63,14.64,14.54,14.55,72575.0,14.3294,14.3392,14.2413,14.2511,72575.0
2023-01-23 15:35:00,14.55,14.64,14.53,14.6,119708.0,14.2511,14.3392,14.2315,14.3001,119708.0
2023-01-23 15:40:00,14.59,14.62,14.52,14.62,160042.0,14.2903,14.3197,14.2217,14.3197,160042.0
2023-01-23 15:45:00,14.62,14.65,14.6,14.6,199505.0,14.3197,14.349,14.3001,14.3001,199505.0
2023-01-23 15:50:00,14.6,14.76,14.6,14.74,467856.0,14.3001,14.4568,14.3001,14.4372,467856.0
2023-01-23 15:55:00,14.74,14.81,14.74,14.77,587531.0,14.4372,14.5057,14.4372,14.4666,587531.0
2023-01-24 09:30:00,14.3,14.45,14.22,14.38,2086261.0,14.0062,14.1531,13.9279,14.0846,2086261.0
2023-01-24 09:35:00,14.37,14.4,14.16,14.37,518678.0,14.0748,14.1042,13.8691,14.0748,518678.0
2023-01-24 09:40:00,14.36,14.42,14.29,14.4,369815.0,14.065,14.1238,13.9964,14.1042,369815.0
2023-01-24 09:45:00,14.39,14.76,14.33,14.68,1033787.0,14.0944,14.4568,14.0356,14.3784,1033787.0
2023-01-24 09:50:00,14.68,14.84,14.59,14.84,671547.0,14.3784,14.5351,14.2903,14.5351,671547.0
2023-01-24 09:55:00,14.84,14.85,14.39,14.42,555763.0,14.5351,14.5449,14.0944,14.1238,555763.0
2023-01-24 10:00:00,14.42,14.44,14.27,14.28,316142.0,14.1238,14.1433,13.9768,13.9866,316142.0
2023-01-24 10:05:00,14.3,14.38,14.18,14.32,278409.0,14.0062,14.0846,13.8887,14.0258,278409.0
2023-01-24 10:10:00,14.34,14.51,14.24,14.51,204538.0,14.0454,14.2119,13.9475,14.2119,204538.0
2023-01-24 10:15:00,14.51,14.61,14.32,14.33,389105.0,14.2119,14.3099,14.0258,14.0356,389105.0
2023-01-24 10:20:00,14.33,14.41,14.26,14.34,259081.0,14.0356,14.114,13.967,14.0454,259081.0
2023-01-24 10:25:00,14.33,14.5,14.33,14.48,250572.0,14.0356,14.2021,14.0356,14.1825,250572.0
2023-01-24 10:30:00,14.47,14.49,14.35,14.43,474384.0,14.1727,14.1923,14.0552,14.1336,474384.0
2023-01-24 10:35:00,14.42,14.42,14.28,14.38,191402.0,14.1238,14.1238,13.9866,14.0846,191402.0
2023-01-24 10:40:00,14.35,14.47,14.32,14.45,92109.0,14.0552,14.1727,14.0258,14.1531,92109.0
2023-01-24 10:45:00,14.44,14.51,14.39,14.45,122087.0,14.1433,14.2119,14.0944,14.1531,122087.0
2023-01-24 10:50:00,14.45,14.59,14.45,14.59,145736.0,14.1531,14.2903,14.1531,14.2903,145736.0
2023-01-24 10:55:00,14.59,14.64,14.56,14.57,165853.0,14.2903,14.3392,14.2609,14.2707,165853.0
2023-01-24 11:00:00,14.58,14.58,14.48,14.54,94352.0,14.2805,14.2805,14.1825,14.2413,94352.0
2023-01-24 11:05:00,14.53,14.53,14.43,14.49,116510.0,14.2315,14.2315,14.1336,14.1923,116510.0
2023-01-24 11:10:00,14.51,14.52,14.4,14.45,72951.0,14.2119,14.2217,14.1042,14.1531,72951.0
2023-01-24 11:15:00,14.44,14.46,14.38,14.41,92261.0,14.1433,14.1629,14.0846,14.114,92261.0
2023-01-24 11:20:00,14.42,14.5,14.4,14.48,93669.0,14.1238,14.2021,14.1042,14.1825,93669.0
2023-01-24 11:25:00,14.48,14.56,14.46,14.56,144886.0,14.1825,14.2609,14.1629,14.2609,144886.0
2023-01-24 11:30:00,14.56,14.56,14.44,14.45,141201.0,14.2609,14.2609,14.1433,14.1531,141201.0
2023-01-24 11:35:00,14.45,14.51,14.44,14.48,27888.0,14.1531,14.2119,14.1433,14.1825,27888.0
2023-01-24 11:40:00,14.49,14.51,14.42,14.46,64183.0,14.1923,14.2119,14.1238,14.1629,64183.0
2023-01-24 11:45:00,14.46,14.5,14.44,14.48,35220.0,14.1629,14.2021,14.1433,14.1825,35220.0
2023-01-24 11:50:00,14.48,14.5,14.44,14.45,50999.0,14.1825,14.2021,14.1433,14.1531,50999.0
2023-01-24 11:55:00,14.46,14.51,14.44,14.46,38770.0,14.1629,14.2119,14.1433,14.1629,38770.0
2023-01-24 12:00:00,14.46,14.46,14.3,14.39,161234.0,14.1629,14.1629,14.0062,14.0944,161234.0
2023-01-24 12:05:00,14.39,14.49,14.38,14.49,120360.0,14.0944,14.1923,14.0846,14.1923,120360.0
2023-01-24 12:10:00,14.49,14.52,14.49,14.51,46250.0,14.1923,14.2217,14.1923,14.2119,46250.0
2023-01-24 12:15:00,14.5,14.51,14.47,14.49,20153.0,14.2021,14.2119,14.1727,14.1923,20153.0
2023-01-24 12:20:00,14.47,14.5,14.46,14.48,37383.0,14.1727,14.2021,14.1629,14.1825,37383.0
2023-01-24 12:25:00,14.49,14.49,14.44,14.46,39489.0,14.1923,14.1923,14.1433,14.1629,39489.0
2023-01-24 12:30:00,14.47,14.47,14.41,14.42,43722.0,14.1727,14.1727,14.114,14.1238,43722.0
2023-01-24 12:35:00,14.41,14.43,14.38,14.4,54245.0,14.114,14.1336,14.0846,14.1042,54245.0
2023-01-24 12:40:00,14.4,14.4,14.32,14.33,84832.0,14.1042,14.1042,14.0258,14.0356,84832.0
2023-01-24 12:45:00,14.32,14.36,14.31,14.33,59842.0,14.0258,14.065,14.016,14.0356,59842.0
2023-01-24 12:50:00,14.33,14.37,14.33,14.35,94866.0,14.0356,14.0748,14.0356,14.0552,94866.0
2023-01-24 12:55:00,14.36,14.37,14.31,14.32,108254.0,14.065,14.0748,14.016,14.0258,108254.0
2023-01-24 13:00:00,14.32,14.38,14.2,14.22,137853.0,14.0258,14.0846,13.9083,13.9279,137853.0
2023-01-24 13:05:00,14.23,14.33,14.22,14.31,46188.0,13.9377,14.0356,13.9279,14.016,46188.0
2023-01-24 13:10:00,14.31,14.38,14.31,14.33,74916.0,14.016,14.0846,14.016,14.0356,74916.0
2023-01-24 13:15:00,14.32,14.4,14.32,14.37,50074.0,14.0258,14.1042,14.0258,14.0748,50074.0
2023-01-24 13:20:00,14.38,14.38,14.31,14.33,43949.0,14.0846,14.0846,14.016,14.0356,43949.0
2023-01-24 13:25:00,14.33,14.37,14.29,14.37,43319.0,14.0356,14.0748,13.9964,14.0748,43319.0
2023-01-24 13:30:00,14.38,14.38,14.34,14.36,28457.0,14.0846,14.0846,14.0454,14.065,28457.0
2023-01-24 13:35:00,14.36,14.37,14.34,14.36,24428.0,14.065,14.0748,14.0454,14.065,24428.0
2023-01-24 13:40:00,14.36,14.43,14.36,14.43,61289.0,14.065,14.1336,14.065,14.1336,61289.0
2023-01-24 13:45:00,14.42,14.43,14.4,14.4,27777.0,14.1238,14.1336,14.1042,14.1042,27777.0
2023-01-24 13:50:00,14.4,14.41,14.38,14.41,17689.0,14.1042,14.114,14.0846,14.114,17689.0
2023-01-24 13:55:00,14.41,14.43,14.38,14.4,55053.0,14.114,14.1336,14.0846,14.1042,55053.0
2023-01-24 14:00:00,14.39,14.39,14.28,14.34,113852.0,14.0944,14.0944,13.9866,14.0454,113852.0
2023-01-24 14:05:00,14.34,14.35,14.29,14.29,26803.0,14.0454,14.0552,13.9964,13.9964,26803.0
2023-01-24 14:10:00,14.3,14.32,14.29,14.3,51235.0,14.0062,14.0258,13.9964,14.0062,51235.0
2023-01-24 14:15:00,14.31,14.35,14.29,14.29,16851.0,14.016,14.0552,13.9964,13.9964,16851.0
2023-01-24 14:20:00,14.29,14.31,14.28,14.28,56574.0,13.9964,14.016,13.9866,13.9866,56574.0
2023-01-24 14:25:00,14.29,14.3,14.28,14.3,53648.0,13.9964,14.0062,13.9866,14.0062,53648.0
2023-01-24 14:30:00,14.3,14.35,14.29,14.32,45803.0,14.0062,14.0552,13.9964,14.0258,45803.0
2023-01-24 14:35:00,14.31,14.35,14.3,14.35,32029.0,14.016,14.0552,14.0062,14.0552,32029.0
2023-01-24 14:40:00,14.33,14.33,14.3,14.33,29702.0,14.0356,14.0356,14.0062,14.0356,29702.0
2023-01-24 14:45:00,14.32,14.36,14.3,14.3,61964.0,14.0258,14.065,14.0062,14.0062,61964.0
2023-01-24 14:50:00,14.3,14.35,14.28,14.35,30864.0,14.0062,14.0552,13.9866,14.0552,30864.0
2023-01-24 14:55:00,14.35,14.39,14.34,14.38,78200.0,14.0552,14.0944,14.0454,14.0846,78200.0
2023-01-24 15:00:00,14.37,14.44,14.36,14.42,76043.0,14.0748,14.1433,14.065,14.1238,76043.0
2023-01-24 15:05:00,14.41,14.44,14.39,14.39,29903.0,14.114,14.1433,14.0944,14.0944,29903.0
2023-01-24 15:10:00,14.38,14.4,14.35,14.36,34571.0,14.0846,14.1042,14.0552,14.065,34571.0
2023-01-24 15:15:00,14.36,14.37,14.33,14.36,37200.0,14.065,14.0748,14.0356,14.065,37200.0
2023-01-24 15:20:00,14.36,14.37,14.34,14.36,30574.0,14.065,14.0748,14.0454,14.065,30574.0
2023-01-24 15:25:00,14.35,14.39,14.34,14.39,31683.0,14.0552,14.0944,14.0454,14.0944,31683.0
2023-01-24 15:30:00,14.39,14.4,14.29,14.29,86091.0,14.0944,14.1042,13.9964,13.9964,86091.0
2023-01-24 15:35:00,14.29,14.3,14.26,14.28,78367.0,13.9964,14.0062,13.967,13.9866,78367.0
2023-01-24 15:40:00,14.27,14.27,14.21,14.23,107903.0,13.9768,13.9768,13.9181,13.9377,107903.0
2023-01-24 15:45:00,14.23,14.24,14.18,14.23,200240.0,13.9377,13.9475,13.8887,13.9377,200240.0
2023-01-24 15:50:00,14.24,14.37,14.23,14.36,234927.0,13.9475,14.0748,13.9377,14.065,234927.0
2023-01-24 15:55:00,14.36,14.43,14.36,14.42,244124.0,14.065,14.1336,14.065,14.1238,244124.0
2023-01-25 09:30:00,13.7,13.82,13.54,13.65,1587917.0,13.4186,13.5361,13.2618,13.3696,1587917.0
2023-01-25 09:35:00,13.65,13.77,13.59,13.72,445595.0,13.3696,13.4871,13.3108,13.4381,445595.0
2023-01-25 09:40:00,13.7,13.89,13.67,13.73,380294.0,13.4186,13.6046,13.3892,13.4479,380294.0
2023-01-25 09:45:00,13.72,13.85,13.71,13.8,252120.0,13.4381,13.5655,13.4283,13.5165,252120.0
2023-01-25 09:50:00,13.8,13.86,13.65,13.71,316793.0,13.5165,13.5753,13.3696,13.4283,316793.0
2023-01-25 09:55:00,13.72,13.78,13.54,13.55,369436.0,13.4381,13.4969,13.2618,13.2716,369436.0
2023-01-25 10:00:00,13.54,13.63,13.52,13.61,466303.0,13.2618,13.35,13.2422,13.3304,466303.0
2023-01-25 10:05:00,13.6,13.74,13.6,13.64,315434.0,13.3206,13.4577,13.3206,13.3598,315434.0
2023-01-25 10:10:00,13.65,13.66,13.39,13.4,387565.0,13.3696,13.3794,13.1149,13.1247,387565.0
2023-01-25 10:15:00,13.4,13.55,13.38,13.47,259817.0,13.1247,13.2716,13.1051,13.1933,259817.0
2023-01-25 10:20:00,13.48,13.51,13.34,13.36,226459.0,13.2031,13.2325,13.0659,13.0855,226459.0
2023-01-25 10:25:00,13.36,13.48,13.36,13.48,119064.0,13.0855,13.2031,13.0855,13.2031,119064.0
2023-01-25 10:30:00,13.5,13.59,13.39,13.41,295374.0,13.2227,13.3108,13.1149,13.1345,295374.0
2023-01-25 10:35:00,13.42,13.47,13.34,13.38,132516.0,13.1443,13.1933,13.0659,13.1051,132516.0
2023-01-25 10:40:00,13.38,13.51,13.35,13.49,252522.0,13.1051,13.2325,13.0757,13.2129,252522.0
2023-01-25 10:45:00,13.49,13.59,13.48,13.53,116214.0,13.2129,13.3108,13.2031,13.252,116214.0
2023-01-25 10:50:00,13.52,13.59,13.48,13.58,133530.0,13.2422,13.3108,13.2031,13.301,133530.0
2023-01-25 10:55:00,13.59,13.68,13.58,13.66,130037.0,13.3108,13.399,13.301,13.3794,130037.0
2023-01-25 11:00:00,13.65,13.67,13.61,13.67,113198.0,13.3696,13.3892,13.3304,13.3892,113198.0
2023-01-25 11:05:00,13.67,13.67,13.61,13.62,125397.0,13.3892,13.3892,13.3304,13.3402,125397.0
2023-01-25 11:10:00,13.63,13.8,13.63,13.79,500117.0,13.35,13.5165,13.35,13.5067,500117.0
2023-01-25 11:15:00,13.8,13.94,13.77,13.91,240351.0,13.5165,13.6536,13.4871,13.6242,240351.0
2023-01-25 11:20:00,13.91,14.01,13.85,13.9,305456.0,13.6242,13.7222,13.5655,13.6144,305456.0
2023-01-25 11:25:00,13.91,13.92,13.86,13.87,110192.0,13.6242,13.634,13.5753,13.5851,110192.0
2023-01-25 11:30:00,13.88,13.94,13.86,13.9,175270.0,13.5949,13.6536,13.5753,13.6144,175270.0
2023-01-25 11:35:00,13.9,13.94,13.85,13.92,145654.0,13.6144,13.6536,13.5655,13.634,145654.0
2023-01-25 11:40:00,13.92,13.92,13.86,13.88,132199.0,13.634,13.634,13.5753,13.5949,132199.0
2023-01-25 11:45:00,13.89,13.9,13.85,13.89,81282.0,13.6046,13.6144,13.5655,13.6046,81282.0
2023-01-25 11:50:00,13.89,14.13,13.88,14.1,296230.0,13.6046,13.8397,13.5949,13.8103,296230.0
2023-01-25 11:55:00,14.09,14.13,13.98,13.99,137827.0,13.8005,13.8397,13.6928,13.7026,137827.0
2023-01-25 12:00:00,13.99,13.99,13.91,13.92,73099.0,13.7026,13.7026,13.6242,13.634,73099.0
2023-01-25 12:05:00,13.92,13.97,13.88,13.94,234747.0,13.634,13.683,13.5949,13.6536,234747.0
2023-01-25 12:10:00,13.96,14.02,13.94,14.01,123960.0,13.6732,13.732,13.6536,13.7222,123960.0
2023-01-25 12:15:00,14.01,14.04,13.98,13.99,100318.0,13.7222,13.7516,13.6928,13.7026,100318.0
2023-01-25 12:20:00,13.97,14.0,13.94,13.96,93234.0,13.683,13.7124,13.6536,13.6732,93234.0
2023-01-25 12:25:00,13.96,13.96,13.93,13.94,48088.0,13.6732,13.6732,13.6438,13.6536,48088.0
2023-01-25 12:30:00,13.93,13.95,13.91,13.92,46000.0,13.6438,13.6634,13.6242,13.634,46000.0
2023-01-25 12:35:00,13.93,13.97,13.93,13.95,31900.0,13.6438,13.683,13.6438,13.6634,31900.0
2023-01-25 12:40:00,13.95,14.0,13.95,13.98,32334.0,13.6634,13.7124,13.6634,13.6928,32334.0
2023-01-25 12:45:00,13.98,13.98,13.94,13.95,37265.0,13.6928,13.6928,13.6536,13.6634,37265.0
2023-01-25 12:50:00,13.97,13.97,13.94,13.94,13437.0,13.683,13.683,13.6536,13.6536,13437.0
2023-01-25 12:55:00,13.94,13.96,13.91,13.93,19640.0,13.6536,13.6732,13.6242,13.6438,19640.0
2023-01-25 13:00:00,13.94,14.07,13.94,13.98,68672.0,13.6536,13.7809,13.6536,13.6928,68672.0
2023-01-25 13:05:00,13.98,14.05,13.98,14.02,30633.0,13.6928,13.7614,13.6928,13.732,30633.0
2023-01-25 13:10:00,14.02,14.1,14.0,14.06,76098.0,13.732,13.8103,13.7124,13.7712,76098.0
2023-01-25 13:15:00,14.06,14.1,14.06,14.08,96459.0,13.7712,13.8103,13.7712,13.7907,96459.0
2023-01-25 13:20:00,14.08,14.12,14.08,14.11,144306.0,13.7907,13.8299,13.7907,13.8201,144306.0
2023-01-25 13:25:00,14.12,14.21,14.11,14.2,141305.0,13.8299,13.9181,13.8201,13.9083,141305.0
2023-01-25 13:30:00,14.2,14.23,14.11,14.11,123038.0,13.9083,13.9377,13.8201,13.8201,123038.0
2023-01-25 13:35:00,14.12,14.19,14.12,14.15,60477.0,13.8299,13.8985,13.8299,13.8593,60477.0
2023-01-25 13:40:00,14.15,14.23,14.15,14.2,63885.0,13.8593,13.9377,13.8593,13.9083,63885.0
2023-01-25 13:45:00,14.21,14.35,14.21,14.33,143084.0,13.9181,14.0552,13.9181,14.0356,143084.0
2023-01-25 13:50:00,14.33,14.34,14.3,14.3,204417.0,14.0356,14.0454,14.0062,14.0062,204417.0
2023-01-25 13:55:00,14.3,14.3,14.24,14.28,83056.0,14.0062,14.0062,13.9475,13.9866,83056.0
2023-01-25 14:00:00,14.29,14.31,14.24,14.25,71777.0,13.9964,14.016,13.9475,13.9573,71777.0
2023-01-25 14:05:00,14.24,14.26,14.23,14.24,147393.0,13.9475,13.967,13.9377,13.9475,147393.0
2023-01-25 14:10:00,14.23,14.35,14.23,14.34,156608.0,13.9377,14.0552,13.9377,14.0454,156608.0
2023-01-25 14:15:00,14.35,14.45,14.35,14.43,224101.0,14.0552,14.1531,14.0552,14.1336,224101.0
2023-01-25 14:20:00,14.43,14.43,14.32,14.34,90862.0,14.1336,14.1336,14.0258,14.0454,90862.0
2023-01-25 14:25:00,14.33,14.35,14.26,14.29,114912.0,14.0356,14.0552,13.967,13.9964,114912.0
2023-01-25 14:30:00,14.3,14.35,14.26,14.26,45237.0,14.0062,14.0552,13.967,13.967,45237.0
2023-01-25 14:35:00,14.26,14.31,14.24,14.3,79334.0,13.967,14.016,13.9475,14.0062,79334.0
2023-01-25 14:40:00,14.3,14.36,14.3,14.36,66923.0,14.0062,14.065,14.0062,14.065,66923.0
2023-01-25 14:45:00,14.35,14.36,14.33,14.35,63096.0,14.0552,14.065,14.0356,14.0552,63096.0
2023-01-25 14:50:00,14.35,14.41,14.33,14.4,83667.0,14.0552,14.114,14.0356,14.1042,83667.0
2023-01-25 14:55:00,14.39,14.5,14.39,14.45,194453.0,14.0944,14.2021,14.0944,14.1531,194453.0
2023-01-25 15:00:00,14.45,14.55,14.45,14.55,169056.0,14.1531,14.2511,14.1531,14.2511,169056.0
2023-01-25 15:05:00,14.55,14.6,14.55,14.6,102682.0,14.2511,14.3001,14.2511,14.3001,102682.0
2023-01-25 15:10:00,14.6,14.62,14.49,14.51,156124.0,14.3001,14.3197,14.1923,14.2119,156124.0
2023-01-25 15:15:00,14.51,14.53,14.47,14.51,154431.0,14.2119,14.2315,14.1727,14.2119,154431.0
2023-01-25 15:20:00,14.5,14.5,14.46,14.47,40939.0,14.2021,14.2021,14.1629,14.1727,40939.0
2023-01-25 15:25:00,14.46,14.55,14.46,14.55,113622.0,14.1629,14.2511,14.1629,14.2511,113622.0
2023-01-25 15:30:00,14.56,14.6,14.55,14.56,108639.0,14.2609,14.3001,14.2511,14.2609,108639.0
2023-01-25 15:35:00,14.55,14.57,14.46,14.54,136845.0,14.2511,14.2707,14.1629,14.2413,136845.0
2023-01-25 15:40:00,14.53,14.54,14.47,14.49,63711.0,14.2315,14.2413,14.1727,14.1923,63711.0
2023-01-25 15:45:00,14.49,14.54,14.49,14.53,178884.0,14.1923,14.2413,14.1923,14.2315,178884.0
2023-01-25 15:50:00,14.52,14.54,14.39,14.44,218328.0,14.2217,14.2413,14.0944,14.1433,218328.0
2023-01-25 15:55:00,14.44,14.56,14.44,14.56,294756.0,14.1433,14.2609,14.1433,14.2609,294756.0
2023-01-26 09:30:00,15.0,15.22,14.99,15.06,2331954.0,14.6918,14.9073,14.682,14.7506,2331954.0
2023-01-26 09:35:00,15.06,15.19,15.02,15.06,501997.0,14.7506,14.8779,14.7114,14.7506,501997.0
2023-01-26 09:40:00,15.09,15.17,14.85,14.89,546155.0,14.78,14.8584,14.5449,14.5841,546155.0
2023-01-26 09:45:00,14.89,15.01,14.76,14.76,457118.0,14.5841,14.7016,14.4568,14.4568,457118.0
2023-01-26 09:50:00,14.76,14.76,14.52,14.53,706350.0,14.4568,14.4568,14.2217,14.2315,706350.0
2023-01-26 09:55:00,14.53,14.61,14.35,14.58,722266.0,14.2315,14.3099,14.0552,14.2805,722266.0
2023-01-26 10:00:00,14.59,14.67,14.46,14.62,441468.0,14.2903,14.3686,14.1629,14.3197,441468.0
2023-01-26 10:05:00,14.63,14.66,14.44,14.48,328579.0,14.3294,14.3588,14.1433,14.1825,328579.0
2023-01-26 10:10:00,14.48,14.67,14.4,14.58,289202.0,14.1825,14.3686,14.1042,14.2805,289202.0
2023-01-26 10:15:00,14.58,14.77,14.57,14.73,514502.0,14.2805,14.4666,14.2707,14.4274,514502.0
2023-01-26 10:20:00,14.73,14.86,14.67,14.82,394313.0,14.4274,14.5547,14.3686,14.5155,394313.0
2023-01-26 10:25:00,14.82,14.82,14.7,14.76,146542.0,14.5155,14.5155,14.398,14.4568,146542.0
2023-01-26 10:30:00,14.76,14.8,14.7,14.8,146330.0,14.4568,14.496,14.398,14.496,146330.0
2023-01-26 10:35:00,14.79,14.79,14.53,14.53,408519.0,14.4862,14.4862,14.2315,14.2315,408519.0
2023-01-26 10:40:00,14.54,14.68,14.49,14.59,224118.0,14.2413,14.3784,14.1923,14.2903,224118.0
2023-01-26 10:45:00,14.59,14.67,14.56,14.66,119593.0,14.2903,14.3686,14.2609,14.3588,119593.0
2023-01-26 10:50:00,14.66,14.66,14.43,14.43,225008.0,14.3588,14.3588,14.1336,14.1336,225008.0
2023-01-26 10:55:00,14.42,14.46,14.3,14.37,511457.0,14.1238,14.1629,14.0062,14.0748,511457.0
2023-01-26 11:00:00,14.37,14.53,14.32,14.49,275208.0,14.0748,14.2315,14.0258,14.1923,275208.0
2023-01-26 11:05:00,14.48,14.51,14.41,14.45,105495.0,14.1825,14.2119,14.114,14.1531,105495.0
2023-01-26 11:10:00,14.46,14.58,14.44,14.58,159854.0,14.1629,14.2805,14.1433,14.2805,159854.0
2023-01-26 11:15:00,14.57,14.64,14.51,14.56,157899.0,14.2707,14.3392,14.2119,14.2609,157899.0
2023-01-26 11:20:00,14.54,14.54,14.37,14.37,153237.0,14.2413,14.2413,14.0748,14.0748,153237.0
2023-01-26 11:25:00,14.36,14.5,14.36,14.49,134901.0,14.065,14.2021,14.065,14.1923,134901.0
2023-01-26 11:30:00,14.49,14.56,14.48,14.56,83925.0,14.1923,14.2609,14.1825,14.2609,83925.0
2023-01-26 11:35:00,14.56,14.59,14.47,14.53,112288.0,14.2609,14.2903,14.1727,14.2315,112288.0
2023-01-26 11:40:00,14.53,14.65,14.5,14.65,132807.0,14.2315,14.349,14.2021,14.349,132807.0
2023-01-26 11:45:00,14.65,14.67,14.61,14.63,97941.0,14.349,14.3686,14.3099,14.3294,97941.0
2023-01-26 11:50:00,14.64,14.65,14.59,14.62,127995.0,14.3392,14.349,14.2903,14.3197,127995.0
2023-01-26 11:55:00,14.61,14.69,14.58,14.66,80869.0,14.3099,14.3882,14.2805,14.3588,80869.0
2023-01-26 12:00:00,14.66,14.72,14.65,14.66,93762.0,14.3588,14.4176,14.349,14.3588,93762.0
2023-01-26 12:05:00,14.66,14.74,14.66,14.74,52525.0,14.3588,14.4372,14.3588,14.4372,52525.0
2023-01-26 12:10:00,14.75,14.86,14.75,14.76,213861.0,14.447,14.5547,14.447,14.4568,213861.0
2023-01-26 12:15:00,14.75,14.75,14.69,14.7,125206.0,14.447,14.447,14.3882,14.398,125206.0
2023-01-26 12:20:00,14.7,14.78,14.7,14.72,78992.0,14.398,14.4764,14.398,14.4176,78992.0
2023-01-26 12:25:00,14.72,14.79,14.69,14.79,79166.0,14.4176,14.4862,14.3882,14.4862,79166.0
2023-01-26 12:30:00,14.77,14.83,14.76,14.82,93826.0,14.4666,14.5253,14.4568,14.5155,93826.0
2023-01-26 12:35:00,14.82,14.88,14.82,14.84,131561.0,14.5155,14.5743,14.5155,14.5351,131561.0
2023-01-26 12:40:00,14.85,14.86,14.78,14.8,108429.0,14.5449,14.5547,14.4764,14.496,108429.0
2023-01-26 12:45:00,14.8,14.84,14.72,14.76,166451.0,14.496,14.5351,14.4176,14.4568,166451.0
2023-01-26 12:50:00,14.78,14.94,14.78,14.92,287721.0,14.4764,14.6331,14.4764,14.6135,287721.0
2023-01-26 12:55:00,14.93,14.93,14.84,14.88,101955.0,14.6233,14.6233,14.5351,14.5743,101955.0
2023-01-26 13:00:00,14.88,14.91,14.86,14.87,117918.0,14.5743,14.6037,14.5547,14.5645,117918.0
2023-01-26 13:05:00,14.85,14.86,14.73,14.76,108919.0,14.5449,14.5547,14.4274,14.4568,108919.0
2023-01-26 13:10:00,14.76,14.84,14.76,14.84,144121.0,14.4568,14.5351,14.4568,14.5351,144121.0
2023-01-26 13:15:00,14.83,14.83,14.74,14.75,97033.0,14.5253,14.5253,14.4372,14.447,97033.0
2023-01-26 13:20:00,14.76,14.83,14.75,14.81,63382.0,14.4568,14.5253,14.447,14.5057,63382.0
2023-01-26 13:25:00,14.82,14.84,14.81,14.84,43378.0,14.5155,14.5351,14.5057,14.5351,43378.0
2023-01-26 13:30:00,14.84,14.87,14.82,14.82,72599.0,14.5351,14.5645,14.5155,14.5155,72599.0
2023-01-26 13:35:00,14.82,14.96,14.82,14.96,183151.0,14.5155,14.6527,14.5155,14.6527,183151.0
2023-01-26 13:40:00,14.95,14.99,14.94,14.96,206849.0,14.6429,14.682,14.6331,14.6527,206849.0
2023-01-26 13:45:00,14.96,15.03,14.96,15.0,200882.0,14.6527,14.7212,14.6527,14.6918,200882.0
2023-01-26 13:50:00,15.01,15.01,14.95,14.95,129635.0,14.7016,14.7016,14.6429,14.6429,129635.0
2023-01-26 13:55:00,14.95,14.98,14.92,14.94,34069.0,14.6429,14.6723,14.6135,14.6331,34069.0
2023-01-26 14:00:00,14.94,14.95,14.89,14.92,42955.0,14.6331,14.6429,14.5841,14.6135,42955.0
2023-01-26 14:05:00,14.92,14.96,14.92,14.95,51057.0,14.6135,14.6527,14.6135,14.6429,51057.0
2023-01-26 14:10:00,14.95,15.0,14.95,14.96,58893.0,14.6429,14.6918,14.6429,14.6527,58893.0
2023-01-26 14:15:00,14.95,14.98,14.92,14.98,25482.0,14.6429,14.6723,14.6135,14.6723,25482.0
2023-01-26 14:20:00,14.97,15.03,14.97,15.01,77839.0,14.6625,14.7212,14.6625,14.7016,77839.0
2023-01-26 14:25:00,15.01,15.01,14.93,14.98,103654.0,14.7016,14.7016,14.6233,14.6723,103654.0
2023-01-26 14:30:00,14.98,15.01,14.98,15.01,62083.0,14.6723,14.7016,14.6723,14.7016,62083.0
2023-01-26 14:35:00,15.0,15.02,14.98,14.98,63053.0,14.6918,14.7114,14.6723,14.6723,63053.0
2023-01-26 14:40:00,14.99,15.05,14.99,15.02,126468.0,14.682,14.7408,14.682,14.7114,126468.0
2023-01-26 14:45:00,15.02,15.06,15.0,15.0,50844.0,14.7114,14.7506,14.6918,14.6918,50844.0
2023-01-26 14:50:00,15.0,15.01,14.96,14.99,68637.0,14.6918,14.7016,14.6527,14.682,68637.0
2023-01-26 14:55:00,15.0,15.07,15.0,15.07,95786.0,14.6918,14.7604,14.6918,14.7604,95786.0
2023-01-26 15:00:00,15.07,15.09,15.04,15.08,95553.0,14.7604,14.78,14.731,14.7702,95553.0
2023-01-26 15:05:00,15.06,15.06,15.01,15.06,105764.0,14.7506,14.7506,14.7016,14.7506,105764.0
2023-01-26 15:10:00,15.06,15.07,15.02,15.04,66016.0,14.7506,14.7604,14.7114,14.731,66016.0
2023-01-26 15:15:00,15.04,15.13,15.04,15.13,138178.0,14.731,14.8192,14.731,14.8192,138178.0
2023-01-26 15:20:00,15.12,15.18,15.12,15.18,174635.0,14.8094,14.8681,14.8094,14.8681,174635.0
2023-01-26 15:25:00,15.18,15.21,15.16,15.18,181916.0,14.8681,14.8975,14.8486,14.8681,181916.0
2023-01-26 15:30:00,15.17,15.18,15.13,15.13,82004.0,14.8584,14.8681,14.8192,14.8192,82004.0
2023-01-26 15:35:00,15.13,15.15,15.07,15.08,105875.0,14.8192,14.8388,14.7604,14.7702,105875.0
2023-01-26 15:40:00,15.08,15.11,15.05,15.06,225933.0,14.7702,14.7996,14.7408,14.7506,225933.0
2023-01-26 15:45:00,15.05,15.07,15.01,15.04,182205.0,14.7408,14.7604,14.7016,14.731,182205.0
2023-01-26 15:50:00,15.03,15.18,15.03,15.15,233631.0,14.7212,14.8681,14.7212,14.8388,233631.0
2023-01-26 15:55:00,15.15,15.29,15.15,15.25,716032.0,14.8388,14.9759,14.8388,14.9367,716032.0
2023-01-27 09:30:00,14.49,14.61,14.35,14.48,1415860.0,14.1923,14.3099,14.0552,14.1825,1415860.0
2023-01-27 09:35:00,14.47,14.52,14.38,14.44,537055.0,14.1727,14.2217,14.0846,14.1433,537055.0
2023-01-27 09:40:00,14.43,14.69,14.42,14.59,389226.0,14.1336,14.3882,14.1238,14.2903,389226.0
2023-01-27 09:45:00,14.59,14.91,14.59,14.86,576715.0,14.2903,14.6037,14.2903,14.5547,576715.0
2023-01-27 09:50:00,14.87,14.96,14.75,14.83,602878.0,14.5645,14.6527,14.447,14.5253,602878.0
2023-01-27 09:55:00,14.85,14.87,14.76,14.79,198479.0,14.5449,14.5645,14.4568,14.4862,198479.0
2023-01-27 10:00:00,14.8,15.08,14.73,15.08,731818.0,14.496,14.7702,14.4274,14.7702,731818.0
2023-01-27 10:05:00,15.08,15.14,15.01,15.04,483395.0,14.7702,14.829,14.7016,14.731,483395.0
2023-01-27 10:10:00,15.05,15.12,15.03,15.09,181156.0,14.7408,14.8094,14.7212,14.78,181156.0
2023-01-27 10:15:00,15.1,15.14,15.06,15.09,204648.0,14.7898,14.829,14.7506,14.78,204648.0
2023-01-27 10:20:00,15.09,15.09,14.9,14.97,389973.0,14.78,14.78,14.5939,14.6625,389973.0
2023-01-27 10:25:00,14.96,14.97,14.85,14.96,212910.0,14.6527,14.6625,14.5449,14.6527,212910.0
2023-01-27 10:30:00,14.96,15.02,14.87,14.89,93192.0,14.6527,14.7114,14.5645,14.5841,93192.0
2023-01-27 10:35:00,14.88,14.98,14.88,14.98,105526.0,14.5743,14.6723,14.5743,14.6723,105526.0
2023-01-27 10:40:00,14.96,15.09,14.94,14.99,118977.0,14.6527,14.78,14.6331,14.682,118977.0
2023-01-27 10:45:00,14.96,14.96,14.72,14.77,289188.0,14.6527,14.6527,14.4176,14.4666,289188.0
2023-01-27 10:50:00,14.78,14.81,14.71,14.71,157853.0,14.4764,14.5057,14.4078,14.4078,157853.0
2023-01-27 10:55:00,14.7,14.74,14.61,14.71,273239.0,14.398,14.4372,14.3099,14.4078,273239.0
2023-01-27 11:00:00,14.7,14.73,14.66,14.73,113898.0,14.398,14.4274,14.3588,14.4274,113898.0
2023-01-27 11:05:00,14.72,14.77,14.59,14.64,269333.0,14.4176,14.4666,14.2903,14.3392,269333.0
2023-01-27 11:10:00,14.64,14.68,14.63,14.67,148703.0,14.3392,14.3784,14.3294,14.3686,148703.0
2023-01-27 11:15:00,14.68,14.83,14.66,14.79,258132.0,14.3784,14.5253,14.3588,14.4862,258132.0
2023-01-27 11:20:00,14.8,14.84,14.79,14.8,354865.0,14.496,14.5351,14.4862,14.496,354865.0
2023-01-27 11:25:00,14.81,14.84,14.79,14.82,165079.0,14.5057,14.5351,14.4862,14.5155,165079.0
2023-01-27 11:30:00,14.83,14.89,14.82,14.88,178104.0,14.5253,14.5841,14.5155,14.5743,178104.0
2023-01-27 11:35:00,14.89,14.92,14.84,14.84,173769.0,14.5841,14.6135,14.5351,14.5351,173769.0
2023-01-27 11:40:00,14.84,14.94,14.84,14.93,115489.0,14.5351,14.6331,14.5351,14.6233,115489.0
2023-01-27 11:45:00,14.93,14.94,14.87,14.9,179058.0,14.6233,14.6331,14.5645,14.5939,179058.0
2023-01-27 11:50:00,14.91,14.96,14.91,14.92,130867.0,14.6037,14.6527,14.6037,14.6135,130867.0
2023-01-27 11:55:00,14.91,14.95,14.88,14.88,82102.0,14.6037,14.6429,14.5743,14.5743,82102.0
2023-01-27 12:00:00,14.88,14.9,14.84,14.84,186918.0,14.5743,14.5939,14.5351,14.5351,186918.0
2023-01-27 12:05:00,14.84,14.88,14.84,14.87,80686.0,14.5351,14.5743,14.5351,14.5645,80686.0
2023-01-27 12:10:00,14.87,14.93,14.85,14.93,64927.0,14.5645,14.6233,14.5449,14.6233,64927.0
2023-01-27 12:15:00,14.93,15.02,14.93,15.0,190354.0,14.6233,14.7114,14.6233,14.6918,190354.0
2023-01-27 12:20:00,15.01,15.02,14.98,15.0,69392.0,14.7016,14.7114,14.6723,14.6918,69392.0
2023-01-27 12:25:00,15.0,15.02,14.94,14.98,84080.0,14.6918,14.7114,14.6331,14.6723,84080.0
2023-01-27 12:30:00,14.97,15.01,14.96,15.01,56770.0,14.6625,14.7016,14.6527,14.7016,56770.0
2023-01-27 12:35:00,15.01,15.04,15.01,15.03,66148.0,14.7016,14.731,14.7016,14.7212,66148.0
2023-01-27 12:40:00,15.04,15.05,15.0,15.01,67289.0,14.731,14.7408,14.6918,14.7016,67289.0
2023-01-27 12:45:00,15.01,15.06,15.01,15.06,112463.0,14.7016,14.7506,14.7016,14.7506,112463.0
2023-01-27 12:50:00,15.06,15.12,15.05,15.1,141236.0,14.7506,14.8094,14.7408,14.7898,141236.0
2023-01-27 12:55:00,15.1,15.14,15.1,15.13,68403.0,14.7898,14.829,14.7898,14.8192,68403.0
2023-01-27 13:00:00,15.14,15.16,15.08,15.11,148952.0,14.829,14.8486,14.7702,14.7996,148952.0
2023-01-27 13:05:00,15.11,15.12,15.09,15.1,34391.0,14.7996,14.8094,14.78,14.7898,34391.0
2023-01-27 13:10:00,15.09,15.09,15.05,15.09,41186.0,14.78,14.78,14.7408,14.78,41186.0
2023-01-27 13:15:00,15.08,15.08,14.99,15.02,94428.0,14.7702,14.7702,14.682,14.7114,94428.0
2023-01-27 13:20:00,15.01,15.09,15.01,15.06,25083.0,14.7016,14.78,14.7016,14.7506,25083.0
2023-01-27 13:25:00,15.07,15.11,15.07,15.1,40227.0,14.7604,14.7996,14.7604,14.7898,40227.0
2023-01-27 13:30:00,15.11,15.15,15.11,15.15,25557.0,14.7996,14.8388,14.7996,14.8388,25557.0
2023-01-27 13:35:00,15.15,15.22,15.15,15.21,106901.0,14.8388,14.9073,14.8388,14.8975,106901.0
2023-01-27 13:40:00,15.21,15.25,15.17,15.24,109909.0,14.8975,14.9367,14.8584,14.9269,109909.0
2023-01-27 13:45:00,15.24,15.29,15.21,15.29,126702.0,14.9269,14.9759,14.8975,14.9759,126702.0
2023-01-27 13:50:00,15.29,15.3,15.23,15.24,86715.0,14.9759,14.9857,14.9171,14.9269,86715.0
2023-01-27 13:55:00,15.25,15.28,15.23,15.25,78501.0,14.9367,14.9661,14.9171,14.9367,78501.0
2023-01-27 14:00:00,15.26,15.29,15.23,15.24,87566.0,14.9465,14.9759,14.9171,14.9269,87566.0
2023-01-27 14:05:00,15.23,15.23,15.19,15.22,63418.0,14.9171,14.9171,14.8779,14.9073,63418.0
2023-01-27 14:10:00,15.22,15.26,15.22,15.25,44061.0,14.9073,14.9465,14.9073,14.9367,44061.0
2023-01-27 14:15:00,15.26,15.29,15.26,15.28,56928.0,14.9465,14.9759,14.9465,14.9661,56928.0
2023-01-27 14:20:00,15.28,15.3,15.27,15.29,249011.0,14.9661,14.9857,14.9563,14.9759,249011.0
2023-01-27 14:25:00,15.3,15.3,15.24,15.24,94231.0,14.9857,14.9857,14.9269,14.9269,94231.0
2023-01-27 14:30:00,15.24,15.26,15.22,15.22,57229.0,14.9269,14.9465,14.9073,14.9073,57229.0
2023-01-27 14:35:00,15.22,15.26,15.22,15.25,48979.0,14.9073,14.9465,14.9073,14.9367,48979.0
2023-01-27 14:40:00,15.24,15.25,15.21,15.23,52112.0,14.9269,14.9367,14.8975,14.9171,52112.0
2023-01-27 14:45:00,15.23,15.27,15.23,15.26,28035.0,14.9171,14.9563,14.9171,14.9465,28035.0
2023-01-27 14:50:00,15.25,15.26,15.21,15.22,92664.0,14.9367,14.9465,14.8975,14.9073,92664.0
2023-01-27 14:55:00,15.23,15.24,15.21,15.22,56813.0,14.9171,14.9269,14.8975,14.9073,56813.0
2023-01-27 15:00:00,15.21,15.25,15.21,15.25,43711.0,14.8975,14.9367,14.8975,14.9367,43711.0
2023-01-27 15:05:00,15.26,15.36,15.26,15.33,187006.0,14.9465,15.0444,14.9465,15.0151,187006.0
2023-01-27 15:10:00,15.32,15.35,15.21,15.22,162976.0,15.0053,15.0347,14.8975,14.9073,162976.0
2023-01-27 15:15:00,15.23,15.24,15.19,15.22,63229.0,14.9171,14.9269,14.8779,14.9073,63229.0
2023-01-27 15:20:00,15.23,15.27,15.17,15.27,86398.0,14.9171,14.9563,14.8584,14.9563,86398.0
2023-01-27 15:25:00,15.28,15.28,15.23,15.27,40978.0,14.9661,14.9661,14.9171,14.9563,40978.0
2023-01-27 15:30:00,15.28,15.29,15.25,15.29,93663.0,14.9661,14.9759,14.9367,14.9759,93663.0
2023-01-27 15:35:00,15.29,15.29,15.22,15.22,81720.0,14.9759,14.9759,14.9073,14.9073,81720.0
2023-01-27 15:40:00,15.21,15.28,15.21,15.24,100368.0,14.8975,14.9661,14.8975,14.9269,100368.0
2023-01-27 15:45:00,15.23,15.23,15.12,15.14,157311.0,14.9171,14.9171,14.8094,14.829,157311.0
2023-01-27 15:50:00,15.15,15.15,14.97,15.02,495771.0,14.8388,14.8388,14.6625,14.7114,495771.0
2023-01-27 15:55:00,15.0,15.01,14.95,14.95,397489.0,14.6918,14.7016,14.6429,14.6429,397489.0
2023-01-30 09:30:00,14.32,14.45,14.24,14.26,779730.0,14.0258,14.1531,13.9475,13.967,779730.0
2023-01-30 09:35:00,14.28,14.35,14.18,14.33,551522.0,13.9866,14.0552,13.8887,14.0356,551522.0
2023-01-30 09:40:00,14.32,14.37,14.24,14.34,293861.0,14.0258,14.0748,13.9475,14.0454,293861.0
2023-01-30 09:45:00,14.35,14.59,14.35,14.51,339667.0,14.0552,14.2903,14.0552,14.2119,339667.0
2023-01-30 09:50:00,14.51,14.59,14.4,14.41,261550.0,14.2119,14.2903,14.1042,14.114,261550.0
2023-01-30 09:55:00,14.4,14.56,14.39,14.46,137410.0,14.1042,14.2609,14.0944,14.1629,137410.0
2023-01-30 10:00:00,14.47,14.59,14.4,14.54,140121.0,14.1727,14.2903,14.1042,14.2413,140121.0
2023-01-30 10:05:00,14.56,14.62,14.52,14.57,171384.0,14.2609,14.3197,14.2217,14.2707,171384.0
2023-01-30 10:10:00,14.58,14.62,14.55,14.6,117687.0,14.2805,14.3197,14.2511,14.3001,117687.0
2023-01-30 10:15:00,14.59,14.6,14.46,14.47,179442.0,14.2903,14.3001,14.1629,14.1727,179442.0
2023-01-30 10:20:00,14.47,14.5,14.29,14.31,258205.0,14.1727,14.2021,13.9964,14.016,258205.0
2023-01-30 10:25:00,14.34,14.34,14.12,14.23,246984.0,14.0454,14.0454,13.8299,13.9377,246984.0
2023-01-30 10:30:00,14.23,14.26,14.14,14.18,272623.0,13.9377,13.967,13.8495,13.8887,272623.0
2023-01-30 10:35:00,14.17,14.17,13.98,14.0,780659.0,13.8789,13.8789,13.6928,13.7124,780659.0
2023-01-30 10:40:00,14.0,14.03,13.91,13.96,328597.0,13.7124,13.7418,13.6242,13.6732,328597.0
2023-01-30 10:45:00,13.95,14.07,13.9,14.07,273000.0,13.6634,13.7809,13.6144,13.7809,273000.0
2023-01-30 10:50:00,14.06,14.14,14.05,14.08,223706.0,13.7712,13.8495,13.7614,13.7907,223706.0
2023-01-30 10:55:00,14.07,14.21,14.07,14.19,147852.0,13.7809,13.9181,13.7809,13.8985,147852.0
2023-01-30 11:00:00,14.19,14.21,14.13,14.13,159766.0,13.8985,13.9181,13.8397,13.8397,159766.0
2023-01-30 11:05:00,14.13,14.19,14.12,14.19,60290.0,13.8397,13.8985,13.8299,13.8985,60290.0
2023-01-30 11:10:00,14.2,14.31,14.2,14.22,258978.0,13.9083,14.016,13.9083,13.9279,258978.0
2023-01-30 11:15:00,14.22,14.3,14.21,14.29,47197.0,13.9279,14.0062,13.9181,13.9964,47197.0
2023-01-30 11:20:00,14.29,14.3,14.2,14.23,223335.0,13.9964,14.0062,13.9083,13.9377,223335.0
2023-01-30 11:25:00,14.23,14.3,14.17,14.27,105241.0,13.9377,14.0062,13.8789,13.9768,105241.0
2023-01-30 11:30:00,14.28,14.33,14.24,14.28,63698.0,13.9866,14.0356,13.9475,13.9866,63698.0
2023-01-30 11:35:00,14.27,14.29,14.23,14.26,99340.0,13.9768,13.9964,13.9377,13.967,99340.0
2023-01-30 11:40:00,14.25,14.28,14.23,14.24,63060.0,13.9573,13.9866,13.9377,13.9475,63060.0
2023-01-30 11:45:00,14.23,14.27,14.14,14.15,205254.0,13.9377,13.9768,13.8495,13.8593,205254.0
2023-01-30 11:50:00,14.15,14.23,14.13,14.13,106936.0,13.8593,13.9377,13.8397,13.8397,106936.0
2023-01-30 11:55:00,14.13,14.27,14.09,14.26,57075.0,13.8397,13.9768,13.8005,13.967,57075.0
2023-01-30 12:00:00,14.25,14.3,14.24,14.29,83769.0,13.9573,14.0062,13.9475,13.9964,83769.0
2023-01-30 12:05:00,14.3,14.32,14.26,14.27,62082.0,14.0062,14.0258,13.967,13.9768,62082.0
2023-01-30 12:10:00,14.27,14.29,14.26,14.29,28426.0,13.9768,13.9964,13.967,13.9964,28426.0
2023-01-30 12:15:00,14.29,14.29,14.2,14.23,38798.0,13.9964,13.9964,13.9083,13.9377,38798.0
2023-01-30 12:20:00,14.23,14.24,14.17,14.23,47319.0,13.9377,13.9475,13.8789,13.9377,47319.0
2023-01-30 12:25:00,14.23,14.24,14.14,14.22,65653.0,13.9377,13.9475,13.8495,13.9279,65653.0
2023-01-30 12:30:00,14.22,14.24,14.13,14.16,32433.0,13.9279,13.9475,13.8397,13.8691,32433.0
2023-01-30 12:35:00,14.16,14.2,14.14,14.16,26142.0,13.8691,13.9083,13.8495,13.8691,26142.0
2023-01-30 12:40:00,14.15,14.18,14.13,14.14,47350.0,13.8593,13.8887,13.8397,13.8495,47350.0
2023-01-30 12:45:00,14.14,14.14,14.06,14.1,69756.0,13.8495,13.8495,13.7712,13.8103,69756.0
2023-01-30 12:50:00,14.1,14.11,14.04,14.09,45638.0,13.8103,13.8201,13.7516,13.8005,45638.0
2023-01-30 12:55:00,14.09,14.12,14.06,14.09,38811.0,13.8005,13.8299,13.7712,13.8005,38811.0
2023-01-30 13:00:00,14.08,14.1,14.03,14.1,63056.0,13.7907,13.8103,13.7418,13.8103,63056.0
2023-01-30 13:05:00,14.11,14.13,14.1,14.12,10173.0,13.8201,13.8397,13.8103,13.8299,10173.0
2023-01-30 13:10:00,14.13,14.13,14.04,14.04,29849.0,13.8397,13.8397,13.7516,13.7516,29849.0
2023-01-30 13:15:00,14.07,14.21,14.06,14.17,63820.0,13.7809,13.9181,13.7712,13.8789,63820.0
2023-01-30 13:20:00,14.17,14.19,14.15,14.18,57291.0,13.8789,13.8985,13.8593,13.8887,57291.0
2023-01-30 13:25:00,14.18,14.18,14.11,14.11,48242.0,13.8887,13.8887,13.8201,13.8201,48242.0
2023-01-30 13:30:00,14.1,14.1,14.04,14.08,41929.0,13.8103,13.8103,13.7516,13.7907,41929.0
2023-01-30 13:35:00,14.07,14.07,14.02,14.04,66479.0,13.7809,13.7809,13.732,13.7516,66479.0
2023-01-30 13:40:00,14.05,14.05,14.0,14.04,108484.0,13.7614,13.7614,13.7124,13.7516,108484.0
2023-01-30 13:45:00,14.03,14.04,14.0,14.04,17245.0,13.7418,13.7516,13.7124,13.7516,17245.0
2023-01-30 13:50:00,14.04,14.06,14.01,14.02,47162.0,13.7516,13.7712,13.7222,13.732,47162.0
2023-01-30 13:55:00,14.02,14.06,14.0,14.06,59639.0,13.732,13.7712,13.7124,13.7712,59639.0
2023-01-30 14:00:00,14.06,14.1,14.04,14.1,52168.0,13.7712,13.8103,13.7516,13.8103,52168.0
2023-01-30 14:05:00,14.1,14.11,14.03,14.03,37788.0,13.8103,13.8201,13.7418,13.7418,37788.0
2023-01-30 14:10:00,14.04,14.06,14.03,14.06,20617.0,13.7516,13.7712,13.7418,13.7712,20617.0
2023-01-30 14:15:00,14.06,14.07,14.01,14.02,31785.0,13.7712,13.7809,13.7222,13.732,31785.0
2023-01-30 14:20:00,14.02,14.05,14.0,14.02,26742.0,13.732,13.7614,13.7124,13.732,26742.0
2023-01-30 14:25:00,14.03,14.03,13.97,13.99,49924.0,13.7418,13.7418,13.683,13.7026,49924.0
2023-01-30 14:30:00,13.98,14.02,13.96,14.0,63492.0,13.6928,13.732,13.6732,13.7124,63492.0
2023-01-30 14:35:00,13.99,14.03,13.96,14.0,63300.0,13.7026,13.7418,13.6732,13.7124,63300.0
2023-01-30 14:40:00,13.99,14.0,13.96,14.0,24393.0,13.7026,13.7124,13.6732,13.7124,24393.0
2023-01-30 14:45:00,14.01,14.02,13.97,13.98,33376.0,13.7222,13.732,13.683,13.6928,33376.0
2023-01-30 14:50:00,13.98,13.98,13.96,13.98,30028.0,13.6928,13.6928,13.6732,13.6928,30028.0
2023-01-30 14:55:00,13.96,14.0,13.94,13.99,129510.0,13.6732,13.7124,13.6536,13.7026,129510.0
2023-01-30 15:00:00,14.0,14.06,13.99,14.03,53841.0,13.7124,13.7712,13.7026,13.7418,53841.0
2023-01-30 15:05:00,14.03,14.03,13.92,13.95,86831.0,13.7418,13.7418,13.634,13.6634,86831.0
2023-01-30 15:10:00,13.94,13.95,13.89,13.89,185888.0,13.6536,13.6634,13.6046,13.6046,185888.0
2023-01-30 15:15:00,13.88,13.89,13.79,13.82,332413.0,13.5949,13.6046,13.5067,13.5361,332413.0
2023-01-30 15:20:00,13.83,13.84,13.79,13.79,207810.0,13.5459,13.5557,13.5067,13.5067,207810.0
2023-01-30 15:25:00,13.78,13.79,13.74,13.77,229634.0,13.4969,13.5067,13.4577,13.4871,229634.0
2023-01-30 15:30:00,13.76,13.85,13.73,13.84,141172.0,13.4773,13.5655,13.4479,13.5557,141172.0
2023-01-30 15:35:00,13.84,13.9,13.83,13.89,127341.0,13.5557,13.6144,13.5459,13.6046,127341.0
2023-01-30 15:40:00,13.9,13.92,13.84,13.86,112302.0,13.6144,13.634,13.5557,13.5753,112302.0
2023-01-30 15:45:00,13.87,13.9,13.85,13.88,133276.0,13.5851,13.6144,13.5655,13.5949,133276.0
2023-01-30 15:50:00,13.86,13.93,13.84,13.84,226170.0,13.5753,13.6438,13.5557,13.5557,226170.0
2023-01-30 15:55:00,13.85,13.85,13.77,13.78,336723.0,13.5655,13.5655,13.4871,13.4969,336723.0
2023-01-31 09:30:00,13.68,14.0,13.66,13.98,1851352.0,13.399,13.7124,13.3794,13.6928,1851352.0
2023-01-31 09:35:00,13.99,14.02,13.85,13.95,591420.0,13.7026,13.732,13.5655,13.6634,591420.0
2023-01-31 09:40:00,13.96,14.08,13.89,13.92,576784.0,13.6732,13.7907,13.6046,13.634,576784.0
2023-01-31 09:45:00,13.92,13.99,13.84,13.93,351048.0,13.634,13.7026,13.5557,13.6438,351048.0
2023-01-31 09:50:00,13.94,13.99,13.82,13.95,300019.0,13.6536,13.7026,13.5361,13.6634,300019.0
2023-01-31 09:55:00,13.94,13.94,13.71,13.72,267003.0,13.6536,13.6536,13.4283,13.4381,267003.0
2023-01-31 10:00:00,13.73,13.82,13.65,13.71,343251.0,13.4479,13.5361,13.3696,13.4283,343251.0
2023-01-31 10:05:00,13.71,13.92,13.69,13.73,181665.0,13.4283,13.634,13.4088,13.4479,181665.0
2023-01-31 10:10:00,13.73,13.95,13.72,13.95,395482.0,13.4479,13.6634,13.4381,13.6634,395482.0
2023-01-31 10:15:00,13.96,14.02,13.93,13.99,234688.0,13.6732,13.732,13.6438,13.7026,234688.0
2023-01-31 10:20:00,13.99,14.09,13.97,14.07,419212.0,13.7026,13.8005,13.683,13.7809,419212.0
2023-01-31 10:25:00,14.09,14.18,14.02,14.18,318311.0,13.8005,13.8887,13.732,13.8887,318311.0
2023-01-31 10:30:00,14.19,14.23,14.12,14.17,394565.0,13.8985,13.9377,13.8299,13.8789,394565.0
2023-01-31 10:35:00,14.17,14.21,14.13,14.14,349554.0,13.8789,13.9181,13.8397,13.8495,349554.0
2023-01-31 10:40:00,14.14,14.16,14.05,14.16,92807.0,13.8495,13.8691,13.7614,13.8691,92807.0
2023-01-31 10:45:00,14.17,14.19,14.12,14.16,113089.0,13.8789,13.8985,13.8299,13.8691,113089.0
2023-01-31 10:50:00,14.17,14.27,14.16,14.2,309157.0,13.8789,13.9768,13.8691,13.9083,309157.0
2023-01-31 10:55:00,14.21,14.28,14.2,14.28,674144.0,13.9181,13.9866,13.9083,13.9866,674144.0
2023-01-31 11:00:00,14.29,14.35,14.29,14.34,310294.0,13.9964,14.0552,13.9964,14.0454,310294.0
2023-01-31 11:05:00,14.33,14.36,14.29,14.31,258440.0,14.0356,14.065,13.9964,14.016,258440.0
2023-01-31 11:10:00,14.3,14.3,14.22,14.26,191458.0,14.0062,14.0062,13.9279,13.967,191458.0
2023-01-31 11:15:00,14.27,14.29,14.22,14.24,71110.0,13.9768,13.9964,13.9279,13.9475,71110.0
2023-01-31 11:20:00,14.27,14.28,14.23,14.25,137707.0,13.9768,13.9866,13.9377,13.9573,137707.0
2023-01-31 11:25:00,14.24,14.28,14.21,14.24,89545.0,13.9475,13.9866,13.9181,13.9475,89545.0
2023-01-31 11:30:00,14.24,14.29,14.21,14.23,106076.0,13.9475,13.9964,13.9181,13.9377,106076.0
2023-01-31 11:35:00,14.24,14.27,14.22,14.23,36314.0,13.9475,13.9768,13.9279,13.9377,36314.0
2023-01-31 11:40:00,14.24,14.26,14.18,14.19,56024.0,13.9475,13.967,13.8887,13.8985,56024.0
2023-01-31 11:45:00,14.19,14.19,14.08,14.11,183546.0,13.8985,13.8985,13.7907,13.8201,183546.0
2023-01-31 11:50:00,14.11,14.21,14.1,14.21,101399.0,13.8201,13.9181,13.8103,13.9181,101399.0
2023-01-31 11:55:00,14.21,14.23,14.17,14.18,62664.0,13.9181,13.9377,13.8789,13.8887,62664.0
2023-01-31 12:00:00,14.18,14.2,14.1,14.2,121451.0,13.8887,13.9083,13.8103,13.9083,121451.0
2023-01-31 12:05:00,14.2,14.22,14.15,14.2,30351.0,13.9083,13.9279,13.8593,13.9083,30351.0
2023-01-31 12:10:00,14.2,14.21,14.17,14.21,37834.0,13.9083,13.9181,13.8789,13.9181,37834.0
2023-01-31 12:15:00,14.21,14.32,14.2,14.29,125583.0,13.9181,14.0258,13.9083,13.9964,125583.0
2023-01-31 12:20:00,14.29,14.3,14.25,14.27,27021.0,13.9964,14.0062,13.9573,13.9768,27021.0
2023-01-31 12:25:00,14.27,14.29,14.23,14.26,79250.0,13.9768,13.9964,13.9377,13.967,79250.0
2023-01-31 12:30:00,14.27,14.27,14.24,14.27,33986.0,13.9768,13.9768,13.9475,13.9768,33986.0
2023-01-31 12:35:00,14.27,14.32,14.25,14.27,156099.0,13.9768,14.0258,13.9573,13.9768,156099.0
2023-01-31 12:40:00,14.28,14.34,14.28,14.3,103800.0,13.9866,14.0454,13.9866,14.0062,103800.0
2023-01-31 12:45:00,14.32,14.34,14.31,14.31,57928.0,14.0258,14.0454,14.016,14.016,57928.0
2023-01-31 12:50:00,14.32,14.35,14.3,14.33,115079.0,14.0258,14.0552,14.0062,14.0356,115079.0
2023-01-31 12:55:00,14.34,14.34,14.3,14.32,39934.0,14.0454,14.0454,14.0062,14.0258,39934.0
2023-01-31 13:00:00,14.33,14.33,14.29,14.31,11889.0,14.0356,14.0356,13.9964,14.016,11889.0
2023-01-31 13:05:00,14.3,14.34,14.3,14.34,39122.0,14.0062,14.0454,14.0062,14.0454,39122.0
2023-01-31 13:10:00,14.33,14.33,14.3,14.32,44103.0,14.0356,14.0356,14.0062,14.0258,44103.0
2023-01-31 13:15:00,14.32,14.33,14.3,14.32,23741.0,14.0258,14.0356,14.0062,14.0258,23741.0
2023-01-31 13:20:00,14.33,14.33,14.26,14.27,37960.0,14.0356,14.0356,13.967,13.9768,37960.0
2023-01-31 13:25:00,14.27,14.33,14.26,14.33,99338.0,13.9768,14.0356,13.967,14.0356,99338.0
2023-01-31 13:30:00,14.33,14.34,14.28,14.3,105172.0,14.0356,14.0454,13.9866,14.0062,105172.0
2023-01-31 13:35:00,14.3,14.31,14.25,14.28,26340.0,14.0062,14.016,13.9573,13.9866,26340.0
2023-01-31 13:40:00,14.29,14.32,14.29,14.29,48617.0,13.9964,14.0258,13.9964,13.9964,48617.0
2023-01-31 13:45:00,14.3,14.41,14.3,14.39,266305.0,14.0062,14.114,14.0062,14.0944,266305.0
2023-01-31 13:50:00,14.4,14.4,14.36,14.36,39484.0,14.1042,14.1042,14.065,14.065,39484.0
2023-01-31 13:55:00,14.35,14.36,14.31,14.31,55085.0,14.0552,14.065,14.016,14.016,55085.0
2023-01-31 14:00:00,14.3,14.31,14.22,14.24,88753.0,14.0062,14.016,13.9279,13.9475,88753.0
2023-01-31 14:05:00,14.23,14.32,14.23,14.32,72413.0,13.9377,14.0258,13.9377,14.0258,72413.0
2023-01-31 14:10:00,14.32,14.33,14.27,14.28,35326.0,14.0258,14.0356,13.9768,13.9866,35326.0
2023-01-31 14:15:00,14.28,14.28,14.24,14.24,61333.0,13.9866,13.9866,13.9475,13.9475,61333.0
2023-01-31 14:20:00,14.25,14.27,14.25,14.26,39325.0,13.9573,13.9768,13.9573,13.967,39325.0
2023-01-31 14:25:00,14.25,14.29,14.24,14.28,50564.0,13.9573,13.9964,13.9475,13.9866,50564.0
2023-01-31 14:30:00,14.28,14.29,14.26,14.29,41935.0,13.9866,13.9964,13.967,13.9964,41935.0
2023-01-31 14:35:00,14.29,14.3,14.25,14.26,27540.0,13.9964,14.0062,13.9573,13.967,27540.0
2023-01-31 14:40:00,14.26,14.31,14.26,14.29,46846.0,13.967,14.016,13.967,13.9964,46846.0
2023-01-31 14:45:00,14.29,14.29,14.24,14.27,44858.0,13.9964,13.9964,13.9475,13.9768,44858.0
2023-01-31 14:50:00,14.26,14.31,14.25,14.28,93483.0,13.967,14.016,13.9573,13.9866,93483.0
2023-01-31 14:55:00,14.27,14.3,14.27,14.27,59199.0,13.9768,14.0062,13.9768,13.9768,59199.0
2023-01-31 15:00:00,14.27,14.3,14.27,14.3,18381.0,13.9768,14.0062,13.9768,14.0062,18381.0
2023-01-31 15:05:00,14.3,14.32,14.29,14.31,65710.0,14.0062,14.0258,13.9964,14.016,65710.0
2023-01-31 15:10:00,14.31,14.31,14.21,14.23,146224.0,14.016,14.016,13.9181,13.9377,146224.0
2023-01-31 15:15:00,14.22,14.22,14.15,14.18,68560.0,13.9279,13.9279,13.8593,13.8887,68560.0
2023-01-31 15:20:00,14.19,14.22,14.18,14.2,54562.0,13.8985,13.9279,13.8887,13.9083,54562.0
2023-01-31 15:25:00,14.21,14.21,14.13,14.14,77617.0,13.9181,13.9181,13.8397,13.8495,77617.0
2023-01-31 15:30:00,14.15,14.21,14.15,14.2,160856.0,13.8593,13.9181,13.8593,13.9083,160856.0
2023-01-31 15:35:00,14.2,14.21,14.17,14.2,72688.0,13.9083,13.9181,13.8789,13.9083,72688.0
2023-01-31 15:40:00,14.21,14.25,14.21,14.25,112294.0,13.9181,13.9573,13.9181,13.9573,112294.0
2023-01-31 15:45:00,14.26,14.3,14.24,14.26,203385.0,13.967,14.0062,13.9475,13.967,203385.0
2023-01-31 15:50:00,14.26,14.45,14.25,14.45,486354.0,13.967,14.1531,13.9573,14.1531,486354.0
2023-01-31 15:55:00,14.45,14.55,14.37,14.54,576947.0,14.1531,14.2511,14.0748,14.2413,576947.0
2023-02-01 09:30:00,14.68,14.96,14.68,14.8,1511270.0,14.3784,14.6527,14.3784,14.496,1511270.0
2023-02-01 09:35:00,14.8,14.93,14.78,14.91,298882.0,14.496,14.6233,14.4764,14.6037,298882.0
2023-02-01 09:40:00,14.91,15.12,14.91,15.09,517789.0,14.6037,14.8094,14.6037,14.78,517789.0
2023-02-01 09:45:00,15.1,15.26,15.09,15.23,530857.0,14.7898,14.9465,14.78,14.9171,530857.0
2023-02-01 09:50:00,15.24,15.31,15.19,15.31,570953.0,14.9269,14.9955,14.8779,14.9955,570953.0
2023-02-01 09:55:00,15.32,15.41,15.31,15.38,489762.0,15.0053,15.0934,14.9955,15.064,489762.0
2023-02-01 10:00:00,15.39,15.46,15.25,15.3,1138736.0,15.0738,15.1424,14.9367,14.9857,1138736.0
2023-02-01 10:05:00,15.31,15.39,15.26,15.32,211303.0,14.9955,15.0738,14.9465,15.0053,211303.0
2023-02-01 10:10:00,15.32,15.42,15.3,15.4,310306.0,15.0053,15.1032,14.9857,15.0836,310306.0
2023-02-01 10:15:00,15.39,15.43,15.36,15.42,213897.0,15.0738,15.113,15.0444,15.1032,213897.0
2023-02-01 10:20:00,15.43,15.46,15.32,15.45,452507.0,15.113,15.1424,15.0053,15.1326,452507.0
2023-02-01 10:25:00,15.45,15.53,15.4,15.53,567796.0,15.1326,15.211,15.0836,15.211,567796.0
2023-02-01 10:30:00,15.54,15.63,15.51,15.61,249702.0,15.2207,15.3089,15.1914,15.2893,249702.0
2023-02-01 10:35:00,15.6,15.6,15.51,15.52,207621.0,15.2795,15.2795,15.1914,15.2012,207621.0
2023-02-01 10:40:00,15.51,15.55,15.46,15.46,162411.0,15.1914,15.2305,15.1424,15.1424,162411.0
2023-02-01 10:45:00,15.46,15.49,15.39,15.41,256504.0,15.1424,15.1718,15.0738,15.0934,256504.0
2023-02-01 10:50:00,15.41,15.41,15.23,15.25,368900.0,15.0934,15.0934,14.9171,14.9367,368900.0
2023-02-01 10:55:00,15.26,15.3,15.16,15.17,230508.0,14.9465,14.9857,14.8486,14.8584,230508.0
2023-02-01 11:00:00,15.17,15.24,15.1,15.22,345831.0,14.8584,14.9269,14.7898,14.9073,345831.0
2023-02-01 11:05:00,15.22,15.29,15.21,15.28,149349.0,14.9073,14.9759,14.8975,14.9661,149349.0
2023-02-01 11:10:00,15.29,15.39,15.28,15.39,69561.0,14.9759,15.0738,14.9661,15.0738,69561.0
2023-02-01 11:15:00,15.38,15.47,15.38,15.41,157112.0,15.064,15.1522,15.064,15.0934,157112.0
2023-02-01 11:20:00,15.42,15.55,15.41,15.52,166468.0,15.1032,15.2305,15.0934,15.2012,166468.0
2023-02-01 11:25:00,15.52,15.54,15.48,15.5,84281.0,15.2012,15.2207,15.162,15.1816,84281.0
2023-02-01 11:30:00,15.5,15.53,15.48,15.51,115134.0,15.1816,15.211,15.162,15.1914,115134.0
2023-02-01 11:35:00,15.51,15.51,15.42,15.43,87993.0,15.1914,15.1914,15.1032,15.113,87993.0
2023-02-01 11:40:00,15.42,15.49,15.4,15.47,64450.0,15.1032,15.1718,15.0836,15.1522,64450.0
2023-02-01 11:45:00,15.47,15.5,15.45,15.5,153168.0,15.1522,15.1816,15.1326,15.1816,153168.0
2023-02-01 11:50:00,15.48,15.5,15.43,15.43,72076.0,15.162,15.1816,15.113,15.113,72076.0
2023-02-01 11:55:00,15.43,15.43,15.35,15.38,109165.0,15.113,15.113,15.0347,15.064,109165.0
2023-02-01 12:00:00,15.4,15.43,15.35,15.37,106760.0,15.0836,15.113,15.0347,15.0542,106760.0
2023-02-01 12:05:00,15.35,15.37,15.31,15.31,73005.0,15.0347,15.0542,14.9955,14.9955,73005.0
2023-02-01 12:10:00,15.33,15.36,15.32,15.32,28713.0,15.0151,15.0444,15.0053,15.0053,28713.0
2023-02-01 12:15:00,15.31,15.34,15.29,15.32,164716.0,14.9955,15.0249,14.9759,15.0053,164716.0
2023-02-01 12:20:00,15.31,15.42,15.31,15.42,73027.0,14.9955,15.1032,14.9955,15.1032,73027.0
2023-02-01 12:25:00,15.41,15.43,15.36,15.38,87409.0,15.0934,15.113,15.0444,15.064,87409.0
2023-02-01 12:30:00,15.38,15.41,15.37,15.38,50681.0,15.064,15.0934,15.0542,15.064,50681.0
2023-02-01 12:35:00,15.38,15.41,15.36,15.41,19062.0,15.064,15.0934,15.0444,15.0934,19062.0
2023-02-01 12:40:00,15.41,15.46,15.4,15.46,74372.0,15.0934,15.1424,15.0836,15.1424,74372.0
2023-02-01 12:45:00,15.44,15.46,15.37,15.37,122743.0,15.1228,15.1424,15.0542,15.0542,122743.0
2023-02-01 12:50:00,15.37,15.44,15.36,15.44,66499.0,15.0542,15.1228,15.0444,15.1228,66499.0
2023-02-01 12:55:00,15.44,15.48,15.44,15.45,40997.0,15.1228,15.162,15.1228,15.1326,40997.0
2023-02-01 13:00:00,15.44,15.49,15.44,15.49,67980.0,15.1228,15.1718,15.1228,15.1718,67980.0
2023-02-01 13:05:00,15.49,15.52,15.48,15.48,109295.0,15.1718,15.2012,15.162,15.162,109295.0
2023-02-01 13:10:00,15.47,15.48,15.45,15.48,27673.0,15.1522,15.162,15.1326,15.162,27673.0
2023-02-01 13:15:00,15.47,15.49,15.44,15.44,47257.0,15.1522,15.1718,15.1228,15.1228,47257.0
2023-02-01 13:20:00,15.44,15.5,15.44,15.48,91177.0,15.1228,15.1816,15.1228,15.162,91177.0
2023-02-01 13:25:00,15.49,15.52,15.48,15.52,75275.0,15.1718,15.2012,15.162,15.2012,75275.0
2023-02-01 13:30:00,15.53,15.58,15.53,15.54,159929.0,15.211,15.2599,15.211,15.2207,159929.0
2023-02-01 13:35:00,15.53,15.53,15.5,15.51,64368.0,15.211,15.211,15.1816,15.1914,64368.0
2023-02-01 13:40:00,15.52,15.54,15.49,15.5,57212.0,15.2012,15.2207,15.1718,15.1816,57212.0
2023-02-01 13:45:00,15.49,15.49,15.39,15.41,51113.0,15.1718,15.1718,15.0738,15.0934,51113.0
2023-02-01 13:50:00,15.4,15.42,15.39,15.41,46176.0,15.0836,15.1032,15.0738,15.0934,46176.0
2023-02-01 13:55:00,15.42,15.56,15.42,15.47,149508.0,15.1032,15.2403,15.1032,15.1522,149508.0
2023-02-01 14:00:00,15.48,15.52,15.16,15.35,788277.0,15.162,15.2012,14.8486,15.0347,788277.0
2023-02-01 14:05:00,15.36,15.72,15.36,15.62,504631.0,15.0444,15.3971,15.0444,15.2991,504631.0
2023-02-01 14:10:00,15.61,15.76,15.61,15.68,334105.0,15.2893,15.4362,15.2893,15.3579,334105.0
2023-02-01 14:15:00,15.68,15.7,15.54,15.62,219983.0,15.3579,15.3775,15.2207,15.2991,219983.0
2023-02-01 14:20:00,15.61,15.68,15.57,15.6,169788.0,15.2893,15.3579,15.2501,15.2795,169788.0
2023-02-01 14:25:00,15.59,15.61,15.53,15.53,88306.0,15.2697,15.2893,15.211,15.211,88306.0
2023-02-01 14:30:00,15.54,15.62,15.16,15.36,1011832.0,15.2207,15.2991,14.8486,15.0444,1011832.0
2023-02-01 14:35:00,15.35,15.96,15.3,15.95,1107498.0,15.0347,15.6321,14.9857,15.6223,1107498.0
2023-02-01 14:40:00,15.95,16.26,15.88,16.25,1481039.0,15.6223,15.926,15.5538,15.9162,1481039.0
2023-02-01 14:45:00,16.25,16.54,16.13,16.39,1443449.0,15.9162,16.2002,15.7986,16.0533,1443449.0
2023-02-01 14:50:00,16.4,16.61,16.4,16.48,670355.0,16.0631,16.2688,16.0631,16.1414,670355.0
2023-02-01 14:55:00,16.49,16.54,16.33,16.42,531953.0,16.1512,16.2002,15.9945,16.0827,531953.0
2023-02-01 15:00:00,16.42,16.7,16.42,16.65,1115380.0,16.0827,16.3569,16.0827,16.3079,1115380.0
2023-02-01 15:05:00,16.66,16.99,16.62,16.93,1156689.0,16.3177,16.641,16.2786,16.5822,1156689.0
2023-02-01 15:10:00,16.92,16.94,16.77,16.82,780139.0,16.5724,16.592,16.4255,16.4745,780139.0
2023-02-01 15:15:00,16.82,16.86,16.66,16.86,572269.0,16.4745,16.5136,16.3177,16.5136,572269.0
2023-02-01 15:20:00,16.86,16.94,16.74,16.87,304254.0,16.5136,16.592,16.3961,16.5234,304254.0
2023-02-01 15:25:00,16.87,17.01,16.84,17.0,498899.0,16.5234,16.6606,16.494,16.6508,498899.0
2023-02-01 15:30:00,17.0,17.07,16.93,17.03,391636.0,16.6508,16.7193,16.5822,16.6801,391636.0
2023-02-01 15:35:00,17.04,17.28,17.04,17.21,921964.0,16.6899,16.925,16.6899,16.8564,921964.0
2023-02-01 15:40:00,17.21,17.26,17.06,17.08,616595.0,16.8564,16.9054,16.7095,16.7291,616595.0
2023-02-01 15:45:00,17.09,17.16,16.89,16.89,479739.0,16.7389,16.8075,16.543,16.543,479739.0
2023-02-01 15:50:00,16.88,16.88,16.65,16.71,694258.0,16.5332,16.5332,16.3079,16.3667,694258.0
2023-02-01 15:55:00,16.71,16.84,16.68,16.82,656624.0,16.3667,16.494,16.3373,16.4745,656624.0
2023-02-02 09:30:00,17.3,17.41,17.19,17.31,2785440.0,16.9446,17.0523,16.8369,16.9544,2785440.0
2023-02-02 09:35:00,17.32,17.54,17.18,17.53,1097741.0,16.9642,17.1797,16.8271,17.1699,1097741.0
2023-02-02 09:40:00,17.52,17.66,17.46,17.59,742250.0,17.1601,17.2972,17.1013,17.2286,742250.0
2023-02-02 09:45:00,17.59,17.62,17.44,17.53,559705.0,17.2286,17.258,17.0817,17.1699,559705.0
2023-02-02 09:50:00,17.53,17.56,17.32,17.42,449985.0,17.1699,17.1993,16.9642,17.0621,449985.0
2023-02-02 09:55:00,17.41,17.41,17.15,17.16,462282.0,17.0523,17.0523,16.7977,16.8075,462282.0
2023-02-02 10:00:00,17.17,17.28,17.01,17.14,555504.0,16.8173,16.925,16.6606,16.7879,555504.0
2023-02-02 10:05:00,17.13,17.33,17.04,17.23,259379.0,16.7781,16.974,16.6899,16.876,259379.0
2023-02-02 10:10:00,17.22,17.32,17.16,17.24,235234.0,16.8662,16.9642,16.8075,16.8858,235234.0
2023-02-02 10:15:00,17.25,17.46,17.16,17.46,250702.0,16.8956,17.1013,16.8075,17.1013,250702.0
2023-02-02 10:20:00,17.46,17.47,17.28,17.39,232452.0,17.1013,17.1111,16.925,17.0327,232452.0
2023-02-02 10:25:00,17.37,17.5,17.34,17.42,200836.0,17.0132,17.1405,16.9838,17.0621,200836.0
2023-02-02 10:30:00,17.43,17.68,17.43,17.66,417080.0,17.0719,17.3168,17.0719,17.2972,417080.0
2023-02-02 10:35:00,17.66,17.67,17.6,17.65,156320.0,17.2972,17.307,17.2384,17.2874,156320.0
2023-02-02 10:40:00,17.65,17.72,17.64,17.65,237138.0,17.2874,17.356,17.2776,17.2874,237138.0
2023-02-02 10:45:00,17.66,17.68,17.52,17.66,156549.0,17.2972,17.3168,17.1601,17.2972,156549.0
2023-02-02 10:50:00,17.66,17.66,17.48,17.48,205188.0,17.2972,17.2972,17.1209,17.1209,205188.0
2023-02-02 10:55:00,17.48,17.52,17.27,17.39,527176.0,17.1209,17.1601,16.9152,17.0327,527176.0
2023-02-02 11:00:00,17.4,17.52,17.23,17.47,330934.0,17.0425,17.1601,16.876,17.1111,330934.0
2023-02-02 11:05:00,17.48,17.49,17.4,17.45,105632.0,17.1209,17.1307,17.0425,17.0915,105632.0
2023-02-02 11:10:00,17.45,17.64,17.43,17.6,228614.0,17.0915,17.2776,17.0719,17.2384,228614.0
2023-02-02 11:15:00,17.6,17.64,17.39,17.4,230190.0,17.2384,17.2776,17.0327,17.0425,230190.0
2023-02-02 11:20:00,17.39,17.59,17.39,17.57,129088.0,17.0327,17.2286,17.0327,17.209,129088.0
2023-02-02 11:25:00,17.57,17.59,17.5,17.57,142397.0,17.209,17.2286,17.1405,17.209,142397.0
2023-02-02 11:30:00,17.57,17.64,17.54,17.61,201114.0,17.209,17.2776,17.1797,17.2482,201114.0
2023-02-02 11:35:00,17.61,17.63,17.53,17.56,133029.0,17.2482,17.2678,17.1699,17.1993,133029.0
2023-02-02 11:40:00,17.58,17.58,17.47,17.51,51774.0,17.2188,17.2188,17.1111,17.1503,51774.0
2023-02-02 11:45:00,17.52,17.55,17.45,17.51,89261.0,17.1601,17.1895,17.0915,17.1503,89261.0
2023-02-02 11:50:00,17.52,17.58,17.49,17.52,133002.0,17.1601,17.2188,17.1307,17.1601,133002.0
2023-02-02 11:55:00,17.54,17.56,17.47,17.47,88623.0,17.1797,17.1993,17.1111,17.1111,88623.0
2023-02-02 12:00:00,17.49,17.54,17.48,17.49,69724.0,17.1307,17.1797,17.1209,17.1307,69724.0
2023-02-02 12:05:00,17.48,17.55,17.43,17.45,79550.0,17.1209,17.1895,17.0719,17.0915,79550.0
2023-02-02 12:10:00,17.45,17.65,17.44,17.65,194913.0,17.0915,17.2874,17.0817,17.2874,194913.0
2023-02-02 12:15:00,17.65,17.7,17.63,17.63,200521.0,17.2874,17.3364,17.2678,17.2678,200521.0
2023-02-02 12:20:00,17.65,17.71,17.61,17.71,66197.0,17.2874,17.3462,17.2482,17.3462,66197.0
2023-02-02 12:25:00,17.71,17.82,17.7,17.77,221591.0,17.3462,17.4539,17.3364,17.4049,221591.0
2023-02-02 12:30:00,17.78,17.84,17.75,17.83,159041.0,17.4147,17.4735,17.3853,17.4637,159041.0
2023-02-02 12:35:00,17.84,17.89,17.83,17.89,197679.0,17.4735,17.5225,17.4637,17.5225,197679.0
2023-02-02 12:40:00,17.9,17.95,17.82,17.94,171531.0,17.5323,17.5812,17.4539,17.5714,171531.0
2023-02-02 12:45:00,17.94,17.94,17.87,17.89,153751.0,17.5714,17.5714,17.5029,17.5225,153751.0
2023-02-02 12:50:00,17.89,17.98,17.86,17.98,101992.0,17.5225,17.6106,17.4931,17.6106,101992.0
2023-02-02 12:55:00,17.97,18.04,17.97,18.01,487180.0,17.6008,17.6694,17.6008,17.64,487180.0
2023-02-02 13:00:00,18.01,18.12,17.99,18.11,191391.0,17.64,17.7477,17.6204,17.738,191391.0
2023-02-02 13:05:00,18.12,18.12,17.98,17.98,144644.0,17.7477,17.7477,17.6106,17.6106,144644.0
2023-02-02 13:10:00,17.98,18.04,17.95,18.03,83310.0,17.6106,17.6694,17.5812,17.6596,83310.0
2023-02-02 13:15:00,18.03,18.05,17.99,18.02,66393.0,17.6596,17.6792,17.6204,17.6498,66393.0
2023-02-02 13:20:00,18.01,18.1,17.99,18.09,126863.0,17.64,17.7282,17.6204,17.7184,126863.0
2023-02-02 13:25:00,18.09,18.11,18.02,18.08,151995.0,17.7184,17.738,17.6498,17.7086,151995.0
2023-02-02 13:30:00,18.09,18.22,18.08,18.2,281588.0,17.7184,17.8457,17.7086,17.8261,281588.0
2023-02-02 13:35:00,18.21,18.21,18.1,18.13,81781.0,17.8359,17.8359,17.7282,17.7575,81781.0
2023-02-02 13:40:00,18.15,18.2,18.11,18.11,110801.0,17.7771,17.8261,17.738,17.738,110801.0
2023-02-02 13:45:00,18.11,18.18,18.1,18.17,70895.0,17.738,17.8065,17.7282,17.7967,70895.0
2023-02-02 13:50:00,18.17,18.25,18.17,18.25,74522.0,17.7967,17.8751,17.7967,17.8751,74522.0
2023-02-02 13:55:00,18.24,18.38,18.24,18.37,133827.0,17.8653,18.0024,17.8653,17.9926,133827.0
2023-02-02 14:00:00,18.37,18.39,18.27,18.27,137928.0,17.9926,18.0122,17.8947,17.8947,137928.0
2023-02-02 14:05:00,18.28,18.29,18.18,18.18,135977.0,17.9045,17.9143,17.8065,17.8065,135977.0
2023-02-02 14:10:00,18.17,18.18,17.99,18.03,252490.0,17.7967,17.8065,17.6204,17.6596,252490.0
2023-02-02 14:15:00,18.03,18.06,17.95,18.06,137146.0,17.6596,17.689,17.5812,17.689,137146.0
2023-02-02 14:20:00,18.06,18.07,17.88,17.9,137354.0,17.689,17.6988,17.5127,17.5323,137354.0
2023-02-02 14:25:00,17.91,17.96,17.87,17.87,124738.0,17.5421,17.591,17.5029,17.5029,124738.0
2023-02-02 14:30:00,17.87,17.9,17.64,17.68,284635.0,17.5029,17.5323,17.2776,17.3168,284635.0
2023-02-02 14:35:00,17.67,17.71,17.55,17.61,186995.0,17.307,17.3462,17.1895,17.2482,186995.0
2023-02-02 14:40:00,17.61,17.64,17.5,17.59,212308.0,17.2482,17.2776,17.1405,17.2286,212308.0
2023-02-02 14:45:00,17.58,17.58,17.42,17.56,293287.0,17.2188,17.2188,17.0621,17.1993,293287.0
2023-02-02 14:50:00,17.55,17.64,17.5,17.54,171070.0,17.1895,17.2776,17.1405,17.1797,171070.0
2023-02-02 14:55:00,17.52,17.53,17.36,17.37,271123.0,17.1601,17.1699,17.0034,17.0132,271123.0
2023-02-02 15:00:00,17.37,17.4,17.24,17.29,296493.0,17.0132,17.0425,16.8858,16.9348,296493.0
2023-02-02 15:05:00,17.31,17.48,17.25,17.31,151916.0,16.9544,17.1209,16.8956,16.9544,151916.0
2023-02-02 15:10:00,17.34,17.47,17.34,17.45,79337.0,16.9838,17.1111,16.9838,17.0915,79337.0
2023-02-02 15:15:00,17.46,17.48,17.33,17.45,142683.0,17.1013,17.1209,16.974,17.0915,142683.0
2023-02-02 15:20:00,17.46,17.53,17.42,17.47,130008.0,17.1013,17.1699,17.0621,17.1111,130008.0
2023-02-02 15:25:00,17.47,17.58,17.4,17.54,157686.0,17.1111,17.2188,17.0425,17.1797,157686.0
2023-02-02 15:30:00,17.55,17.66,17.52,17.66,143138.0,17.1895,17.2972,17.1601,17.2972,143138.0
2023-02-02 15:35:00,17.66,17.69,17.53,17.54,230068.0,17.2972,17.3266,17.1699,17.1797,230068.0
2023-02-02 15:40:00,17.55,17.63,17.5,17.53,204364.0,17.1895,17.2678,17.1405,17.1699,204364.0
2023-02-02 15:45:00,17.52,17.59,17.48,17.54,155458.0,17.1601,17.2286,17.1209,17.1797,155458.0
2023-02-02 15:50:00,17.53,17.81,17.53,17.81,522821.0,17.1699,17.4441,17.1699,17.4441,522821.0
2023-02-02 15:55:00,17.79,17.97,17.76,17.95,406131.0,17.4245,17.6008,17.3951,17.5812,406131.0
2023-02-03 09:30:00,16.8,17.13,16.6,17.03,1754750.0,16.4549,16.7781,16.259,16.6801,1754750.0
2023-02-03 09:35:00,17.02,17.1,16.9,17.07,497925.0,16.6703,16.7487,16.5528,16.7193,497925.0
2023-02-03 09:40:00,17.1,17.31,17.0,17.26,592030.0,16.7487,16.9544,16.6508,16.9054,592030.0
2023-02-03 09:45:00,17.27,17.48,17.17,17.44,760491.0,16.9152,17.1209,16.8173,17.0817,760491.0
2023-02-03 09:50:00,17.44,17.61,17.35,17.55,588374.0,17.0817,17.2482,16.9936,17.1895,588374.0
2023-02-03 09:55:00,17.54,17.57,17.31,17.41,507183.0,17.1797,17.209,16.9544,17.0523,507183.0
2023-02-03 10:00:00,17.38,17.46,17.16,17.36,556998.0,17.0229,17.1013,16.8075,17.0034,556998.0
2023-02-03 10:05:00,17.31,17.42,17.2,17.38,277582.0,16.9544,17.0621,16.8466,17.0229,277582.0
2023-02-03 10:10:00,17.35,17.61,17.29,17.56,259401.0,16.9936,17.2482,16.9348,17.1993,259401.0
2023-02-03 10:15:00,17.56,17.77,17.48,17.62,387001.0,17.1993,17.4049,17.1209,17.258,387001.0
2023-02-03 10:20:00,17.62,17.79,17.59,17.73,278546.0,17.258,17.4245,17.2286,17.3658,278546.0
2023-02-03 10:25:00,17.76,17.82,17.63,17.63,305062.0,17.3951,17.4539,17.2678,17.2678,305062.0
2023-02-03 10:30:00,17.63,17.84,17.54,17.84,230804.0,17.2678,17.4735,17.1797,17.4735,230804.0
2023-02-03 10:35:00,17.85,17.92,17.8,17.88,260672.0,17.4833,17.5519,17.4343,17.5127,260672.0
2023-02-03 10:40:00,17.87,18.0,17.77,17.96,297266.0,17.5029,17.6302,17.4049,17.591,297266.0
2023-02-03 10:45:00,17.97,18.13,17.96,18.07,311444.0,17.6008,17.7575,17.591,17.6988,311444.0
2023-02-03 10:50:00,18.07,18.07,17.94,17.96,247295.0,17.6988,17.6988,17.5714,17.591,247295.0
2023-02-03 10:55:00,17.95,17.98,17.7,17.82,275929.0,17.5812,17.6106,17.3364,17.4539,275929.0
2023-02-03 11:00:00,17.83,17.92,17.83,17.84,119545.0,17.4637,17.5519,17.4637,17.4735,119545.0
2023-02-03 11:05:00,17.85,17.91,17.78,17.88,133843.0,17.4833,17.5421,17.4147,17.5127,133843.0
2023-02-03 11:10:00,17.89,17.97,17.86,17.96,167112.0,17.5225,17.6008,17.4931,17.591,167112.0
2023-02-03 11:15:00,17.97,18.06,17.93,17.93,171012.0,17.6008,17.689,17.5617,17.5617,171012.0
2023-02-03 11:20:00,17.94,18.03,17.88,17.99,104505.0,17.5714,17.6596,17.5127,17.6204,104505.0
2023-02-03 11:25:00,17.99,18.02,17.91,17.99,103741.0,17.6204,17.6498,17.5421,17.6204,103741.0
2023-02-03 11:30:00,18.01,18.06,17.95,17.96,174949.0,17.64,17.689,17.5812,17.591,174949.0
2023-02-03 11:35:00,17.97,17.98,17.7,17.78,262257.0,17.6008,17.6106,17.3364,17.4147,262257.0
2023-02-03 11:40:00,17.77,17.93,17.7,17.81,159658.0,17.4049,17.5617,17.3364,17.4441,159658.0
2023-02-03 11:45:00,17.82,17.84,17.63,17.63,250696.0,17.4539,17.4735,17.2678,17.2678,250696.0
2023-02-03 11:50:00,17.62,17.82,17.61,17.73,165502.0,17.258,17.4539,17.2482,17.3658,165502.0
2023-02-03 11:55:00,17.72,17.75,17.54,17.58,195470.0,17.356,17.3853,17.1797,17.2188,195470.0
2023-02-03 12:00:00,17.58,17.72,17.54,17.71,204033.0,17.2188,17.356,17.1797,17.3462,204033.0
2023-02-03 12:05:00,17.7,17.75,17.67,17.71,81020.0,17.3364,17.3853,17.307,17.3462,81020.0
2023-02-03 12:10:00,17.71,17.79,17.69,17.78,50731.0,17.3462,17.4245,17.3266,17.4147,50731.0
2023-02-03 12:15:00,17.78,17.82,17.75,17.82,55997.0,17.4147,17.4539,17.3853,17.4539,55997.0
2023-02-03 12:20:00,17.81,17.91,17.77,17.91,113819.0,17.4441,17.5421,17.4049,17.5421,113819.0
2023-02-03 12:25:00,17.91,17.91,17.85,17.86,55411.0,17.5421,17.5421,17.4833,17.4931,55411.0
2023-02-03 12:30:00,17.87,17.9,17.83,17.87,46851.0,17.5029,17.5323,17.4637,17.5029,46851.0
2023-02-03 12:35:00,17.87,17.9,17.83,17.84,61593.0,17.5029,17.5323,17.4637,17.4735,61593.0
2023-02-03 12:40:00,17.83,17.93,17.83,17.88,67948.0,17.4637,17.5617,17.4637,17.5127,67948.0
2023-02-03 12:45:00,17.88,17.91,17.79,17.79,108480.0,17.5127,17.5421,17.4245,17.4245,108480.0
2023-02-03 12:50:00,17.79,17.86,17.75,17.8,62952.0,17.4245,17.4931,17.3853,17.4343,62952.0
2023-02-03 12:55:00,17.79,17.8,17.45,17.49,255020.0,17.4245,17.4343,17.0915,17.1307,255020.0
2023-02-03 13:00:00,17.49,17.5,17.39,17.4,255465.0,17.1307,17.1405,17.0327,17.0425,255465.0
2023-02-03 13:05:00,17.42,17.5,17.28,17.29,162856.0,17.0621,17.1405,16.925,16.9348,162856.0
2023-02-03 13:10:00,17.29,17.35,17.24,17.35,193915.0,16.9348,16.9936,16.8858,16.9936,193915.0
2023-02-03 13:15:00,17.35,17.39,17.3,17.36,134715.0,16.9936,17.0327,16.9446,17.0034,134715.0
2023-02-03 13:20:00,17.36,17.42,17.3,17.34,84394.0,17.0034,17.0621,16.9446,16.9838,84394.0
2023-02-03 13:25:00,17.36,17.4,17.3,17.31,61010.0,17.0034,17.0425,16.9446,16.9544,61010.0
2023-02-03 13:30:00,17.3,17.3,17.15,17.17,150307.0,16.9446,16.9446,16.7977,16.8173,150307.0
2023-02-03 13:35:00,17.16,17.25,17.14,17.18,97769.0,16.8075,16.8956,16.7879,16.8271,97769.0
2023-02-03 13:40:00,17.18,17.18,17.03,17.04,175012.0,16.8271,16.8271,16.6801,16.6899,175012.0
2023-02-03 13:45:00,17.04,17.13,16.94,17.12,308186.0,16.6899,16.7781,16.592,16.7683,308186.0
2023-02-03 13:50:00,17.12,17.28,17.11,17.27,117487.0,16.7683,16.925,16.7585,16.9152,117487.0
2023-02-03 13:55:00,17.27,17.31,17.14,17.16,89773.0,16.9152,16.9544,16.7879,16.8075,89773.0
2023-02-03 14:00:00,17.15,17.17,17.07,17.1,81377.0,16.7977,16.8173,16.7193,16.7487,81377.0
2023-02-03 14:05:00,17.1,17.18,17.04,17.13,91079.0,16.7487,16.8271,16.6899,16.7781,91079.0
2023-02-03 14:10:00,17.14,17.18,17.06,17.17,98221.0,16.7879,16.8271,16.7095,16.8173,98221.0
2023-02-03 14:15:00,17.18,17.2,17.04,17.07,103761.0,16.8271,16.8466,16.6899,16.7193,103761.0
2023-02-03 14:20:00,17.09,17.13,17.01,17.02,58599.0,16.7389,16.7781,16.6606,16.6703,58599.0
2023-02-03 14:25:00,17.02,17.12,16.99,17.11,68746.0,16.6703,16.7683,16.641,16.7585,68746.0
2023-02-03 14:30:00,17.11,17.13,16.97,17.07,139848.0,16.7585,16.7781,16.6214,16.7193,139848.0
2023-02-03 14:35:00,17.07,17.2,17.07,17.17,187847.0,16.7193,16.8466,16.7193,16.8173,187847.0
2023-02-03 14:40:00,17.17,17.18,17.09,17.1,84741.0,16.8173,16.8271,16.7389,16.7487,84741.0
2023-02-03 14:45:00,17.11,17.12,17.02,17.07,75556.0,16.7585,16.7683,16.6703,16.7193,75556.0
2023-02-03 14:50:00,17.06,17.07,16.96,17.04,148791.0,16.7095,16.7193,16.6116,16.6899,148791.0
2023-02-03 14:55:00,17.04,17.07,16.86,16.93,157859.0,16.6899,16.7193,16.5136,16.5822,157859.0
2023-02-03 15:00:00,16.92,16.92,16.76,16.82,242705.0,16.5724,16.5724,16.4157,16.4745,242705.0
2023-02-03 15:05:00,16.81,16.89,16.73,16.88,93187.0,16.4647,16.543,16.3863,16.5332,93187.0
2023-02-03 15:10:00,16.87,16.91,16.8,16.88,115823.0,16.5234,16.5626,16.4549,16.5332,115823.0
2023-02-03 15:15:00,16.87,17.0,16.8,16.98,166002.0,16.5234,16.6508,16.4549,16.6312,166002.0
2023-02-03 15:20:00,16.99,16.99,16.83,16.88,164080.0,16.641,16.641,16.4842,16.5332,164080.0
2023-02-03 15:25:00,16.89,16.95,16.84,16.85,48747.0,16.543,16.6018,16.494,16.5038,48747.0
2023-02-03 15:30:00,16.86,16.94,16.76,16.77,79697.0,16.5136,16.592,16.4157,16.4255,79697.0
2023-02-03 15:35:00,16.78,16.86,16.78,16.83,76443.0,16.4353,16.5136,16.4353,16.4842,76443.0
2023-02-03 15:40:00,16.83,16.91,16.8,16.87,105207.0,16.4842,16.5626,16.4549,16.5234,105207.0
2023-02-03 15:45:00,16.85,16.9,16.8,16.89,117856.0,16.5038,16.5528,16.4549,16.543,117856.0
2023-02-03 15:50:00,16.89,16.97,16.8,16.95,284944.0,16.543,16.6214,16.4549,16.6018,284944.0
2023-02-03 15:55:00,16.96,16.98,16.9,16.9,363868.0,16.6116,16.6312,16.5528,16.5528,363868.0
2023-02-06 09:30:00,16.11,16.33,16.04,16.33,1847429.0,15.779,15.9945,15.7105,15.9945,1847429.0
2023-02-06 09:35:00,16.32,16.39,16.11,16.17,550210.0,15.9847,16.0533,15.779,15.8378,550210.0
2023-02-06 09:40:00,16.17,16.32,16.08,16.18,619903.0,15.8378,15.9847,15.7497,15.8476,619903.0
2023-02-06 09:45:00,16.17,16.42,16.13,16.31,520034.0,15.8378,16.0827,15.7986,15.9749,520034.0
2023-02-06 09:50:00,16.32,16.46,16.23,16.34,383226.0,15.9847,16.1218,15.8966,16.0043,383226.0
2023-02-06 09:55:00,16.34,16.52,16.28,16.52,309116.0,16.0043,16.1806,15.9455,16.1806,309116.0
2023-02-06 10:00:00,16.52,16.74,16.48,16.67,426698.0,16.1806,16.3961,16.1414,16.3275,426698.0
2023-02-06 10:05:00,16.68,16.86,16.55,16.84,284114.0,16.3373,16.5136,16.21,16.494,284114.0
2023-02-06 10:10:00,16.85,16.85,16.66,16.66,196026.0,16.5038,16.5038,16.3177,16.3177,196026.0
2023-02-06 10:15:00,16.66,16.67,16.38,16.39,456710.0,16.3177,16.3275,16.0435,16.0533,456710.0
2023-02-06 10:20:00,16.38,16.38,16.21,16.25,373058.0,16.0435,16.0435,15.877,15.9162,373058.0
2023-02-06 10:25:00,16.26,16.27,16.17,16.21,332479.0,15.926,15.9358,15.8378,15.877,332479.0
2023-02-06 10:30:00,16.2,16.31,16.1,16.3,188468.0,15.8672,15.9749,15.7692,15.9651,188468.0
2023-02-06 10:35:00,16.3,16.36,16.24,16.34,196292.0,15.9651,16.0239,15.9064,16.0043,196292.0
2023-02-06 10:40:00,16.34,16.41,16.28,16.38,194010.0,16.0043,16.0729,15.9455,16.0435,194010.0
2023-02-06 10:45:00,16.36,16.47,16.33,16.46,142070.0,16.0239,16.1316,15.9945,16.1218,142070.0
2023-02-06 10:50:00,16.45,16.65,16.43,16.64,472814.0,16.1121,16.3079,16.0925,16.2982,472814.0
2023-02-06 10:55:00,16.63,16.66,16.55,16.57,179802.0,16.2884,16.3177,16.21,16.2296,179802.0
2023-02-06 11:00:00,16.56,16.56,16.45,16.47,77003.0,16.2198,16.2198,16.1121,16.1316,77003.0
2023-02-06 11:05:00,16.47,16.65,16.47,16.52,201609.0,16.1316,16.3079,16.1316,16.1806,201609.0
2023-02-06 11:10:00,16.52,16.59,16.48,16.53,57405.0,16.1806,16.2492,16.1414,16.1904,57405.0
2023-02-06 11:15:00,16.55,16.73,16.55,16.7,125484.0,16.21,16.3863,16.21,16.3569,125484.0
2023-02-06 11:20:00,16.69,16.73,16.63,16.71,75015.0,16.3471,16.3863,16.2884,16.3667,75015.0
2023-02-06 11:25:00,16.72,16.77,16.7,16.74,74220.0,16.3765,16.4255,16.3569,16.3961,74220.0
2023-02-06 11:30:00,16.74,16.84,16.7,16.71,125006.0,16.3961,16.494,16.3569,16.3667,125006.0
2023-02-06 11:35:00,16.7,16.72,16.62,16.62,70121.0,16.3569,16.3765,16.2786,16.2786,70121.0
2023-02-06 11:40:00,16.61,16.63,16.5,16.61,74164.0,16.2688,16.2884,16.161,16.2688,74164.0
2023-02-06 11:45:00,16.6,16.63,16.46,16.46,33119.0,16.259,16.2884,16.1218,16.1218,33119.0
2023-02-06 11:50:00,16.47,16.55,16.43,16.47,68211.0,16.1316,16.21,16.0925,16.1316,68211.0
2023-02-06 11:55:00,16.47,16.5,16.37,16.4,50618.0,16.1316,16.161,16.0337,16.0631,50618.0
2023-02-06 12:00:00,16.4,16.41,16.29,16.34,118330.0,16.0631,16.0729,15.9553,16.0043,118330.0
2023-02-06 12:05:00,16.34,16.43,16.34,16.43,74394.0,16.0043,16.0925,16.0043,16.0925,74394.0
2023-02-06 12:10:00,16.42,16.47,16.38,16.39,111734.0,16.0827,16.1316,16.0435,16.0533,111734.0
2023-02-06 12:15:00,16.39,16.45,16.32,16.32,58853.0,16.0533,16.1121,15.9847,15.9847,58853.0
2023-02-06 12:20:00,16.32,16.39,16.28,16.34,45311.0,15.9847,16.0533,15.9455,16.0043,45311.0
2023-02-06 12:25:00,16.35,16.39,16.31,16.37,36116.0,16.0141,16.0533,15.9749,16.0337,36116.0
2023-02-06 12:30:00,16.38,16.47,16.37,16.42,101237.0,16.0435,16.1316,16.0337,16.0827,101237.0
2023-02-06 12:35:00,16.43,16.48,16.4,16.42,49679.0,16.0925,16.1414,16.0631,16.0827,49679.0
2023-02-06 12:40:00,16.41,16.47,16.33,16.34,74602.0,16.0729,16.1316,15.9945,16.0043,74602.0
2023-02-06 12:45:00,16.35,16.47,16.34,16.43,27985.0,16.0141,16.1316,16.0043,16.0925,27985.0
2023-02-06 12:50:00,16.44,16.44,16.34,16.36,25792.0,16.1023,16.1023,16.0043,16.0239,25792.0
2023-02-06 12:55:00,16.35,16.35,16.3,16.32,74536.0,16.0141,16.0141,15.9651,15.9847,74536.0
2023-02-06 13:00:00,16.3,16.32,16.17,16.18,143923.0,15.9651,15.9847,15.8378,15.8476,143923.0
2023-02-06 13:05:00,16.18,16.25,16.14,16.21,83702.0,15.8476,15.9162,15.8084,15.877,83702.0
2023-02-06 13:10:00,16.22,16.3,16.08,16.28,161240.0,15.8868,15.9651,15.7497,15.9455,161240.0
2023-02-06 13:15:00,16.27,16.28,16.23,16.26,33452.0,15.9358,15.9455,15.8966,15.926,33452.0
2023-02-06 13:20:00,16.28,16.28,16.2,16.21,33080.0,15.9455,15.9455,15.8672,15.877,33080.0
2023-02-06 13:25:00,16.22,16.24,16.17,16.17,28041.0,15.8868,15.9064,15.8378,15.8378,28041.0
2023-02-06 13:30:00,16.16,16.21,16.16,16.21,31277.0,15.828,15.877,15.828,15.877,31277.0
2023-02-06 13:35:00,16.22,16.25,16.2,16.2,43875.0,15.8868,15.9162,15.8672,15.8672,43875.0
2023-02-06 13:40:00,16.19,16.2,16.12,16.15,52978.0,15.8574,15.8672,15.7888,15.8182,52978.0
2023-02-06 13:45:00,16.14,16.17,16.08,16.1,67438.0,15.8084,15.8378,15.7497,15.7692,67438.0
2023-02-06 13:50:00,16.1,16.19,16.1,16.13,30740.0,15.7692,15.8574,15.7692,15.7986,30740.0
2023-02-06 13:55:00,16.13,16.19,16.13,16.17,24897.0,15.7986,15.8574,15.7986,15.8378,24897.0
2023-02-06 14:00:00,16.17,16.28,16.17,16.24,86011.0,15.8378,15.9455,15.8378,15.9064,86011.0
2023-02-06 14:05:00,16.24,16.24,16.19,16.21,48470.0,15.9064,15.9064,15.8574,15.877,48470.0
2023-02-06 14:10:00,16.21,16.23,16.14,16.17,50557.0,15.877,15.8966,15.8084,15.8378,50557.0
2023-02-06 14:15:00,16.17,16.31,16.17,16.27,71725.0,15.8378,15.9749,15.8378,15.9358,71725.0
2023-02-06 14:20:00,16.26,16.31,16.24,16.24,60783.0,15.926,15.9749,15.9064,15.9064,60783.0
2023-02-06 14:25:00,16.23,16.23,16.17,16.17,118190.0,15.8966,15.8966,15.8378,15.8378,118190.0
2023-02-06 14:30:00,16.18,16.18,16.1,16.11,196845.0,15.8476,15.8476,15.7692,15.779,196845.0
2023-02-06 14:35:00,16.11,16.12,16.04,16.07,85407.0,15.779,15.7888,15.7105,15.7399,85407.0
2023-02-06 14:40:00,16.07,16.14,16.02,16.1,123278.0,15.7399,15.8084,15.6909,15.7692,123278.0
2023-02-06 14:45:00,16.1,16.15,16.08,16.14,34763.0,15.7692,15.8182,15.7497,15.8084,34763.0
2023-02-06 14:50:00,16.14,16.18,16.07,16.17,39028.0,15.8084,15.8476,15.7399,15.8378,39028.0
2023-02-06 14:55:00,16.17,16.19,16.11,16.18,61676.0,15.8378,15.8574,15.779,15.8476,61676.0
2023-02-06 15:00:00,16.19,16.2,16.15,16.15,29397.0,15.8574,15.8672,15.8182,15.8182,29397.0
2023-02-06 15:05:00,16.15,16.15,16.05,16.09,69020.0,15.8182,15.8182,15.7203,15.7595,69020.0
2023-02-06 15:10:00,16.08,16.08,16.01,16.04,97888.0,15.7497,15.7497,15.6811,15.7105,97888.0
2023-02-06 15:15:00,16.03,16.07,15.95,16.06,169199.0,15.7007,15.7399,15.6223,15.7301,169199.0
2023-02-06 15:20:00,16.06,16.09,15.94,15.94,44963.0,15.7301,15.7595,15.6125,15.6125,44963.0
2023-02-06 15:25:00,15.94,15.97,15.9,15.93,101582.0,15.6125,15.6419,15.5734,15.6027,101582.0
2023-02-06 15:30:00,15.92,16.0,15.86,15.98,123063.0,15.5929,15.6713,15.5342,15.6517,123063.0
2023-02-06 15:35:00,15.99,16.06,15.99,16.03,58104.0,15.6615,15.7301,15.6615,15.7007,58104.0
2023-02-06 15:40:00,16.03,16.11,16.03,16.06,92902.0,15.7007,15.779,15.7007,15.7301,92902.0
2023-02-06 15:45:00,16.06,16.11,16.0,16.04,115445.0,15.7301,15.779,15.6713,15.7105,115445.0
2023-02-06 15:50:00,16.04,16.18,16.04,16.1,331854.0,15.7105,15.8476,15.7105,15.7692,331854.0
2023-02-06 15:55:00,16.1,16.12,16.05,16.07,238870.0,15.7692,15.7888,15.7203,15.7399,238870.0
2023-02-07 09:30:00,16.21,16.47,16.21,16.32,803422.0,15.877,16.1316,15.877,15.9847,803422.0
2023-02-07 09:35:00,16.32,16.4,16.2,16.31,204189.0,15.9847,16.0631,15.8672,15.9749,204189.0
2023-02-07 09:40:00,16.32,16.47,16.28,16.39,303787.0,15.9847,16.1316,15.9455,16.0533,303787.0
2023-02-07 09:45:00,16.39,16.4,16.31,16.38,230528.0,16.0533,16.0631,15.9749,16.0435,230528.0
2023-02-07 09:50:00,16.38,16.6,16.38,16.57,891021.0,16.0435,16.259,16.0435,16.2296,891021.0
2023-02-07 09:55:00,16.58,16.59,16.36,16.42,203745.0,16.2394,16.2492,16.0239,16.0827,203745.0
2023-02-07 10:00:00,16.42,16.46,16.35,16.39,136683.0,16.0827,16.1218,16.0141,16.0533,136683.0
2023-02-07 10:05:00,16.39,16.48,16.36,16.38,128877.0,16.0533,16.1414,16.0239,16.0435,128877.0
2023-02-07 10:10:00,16.37,16.39,16.28,16.35,144079.0,16.0337,16.0533,15.9455,16.0141,144079.0
2023-02-07 10:15:00,16.35,16.4,16.32,16.4,204219.0,16.0141,16.0631,15.9847,16.0631,204219.0
2023-02-07 10:20:00,16.39,16.41,16.32,16.32,135886.0,16.0533,16.0729,15.9847,15.9847,135886.0
2023-02-07 10:25:00,16.31,16.32,16.14,16.19,564461.0,15.9749,15.9847,15.8084,15.8574,564461.0
2023-02-07 10:30:00,16.18,16.24,16.17,16.2,228346.0,15.8476,15.9064,15.8378,15.8672,228346.0
2023-02-07 10:35:00,16.2,16.26,16.15,16.25,116461.0,15.8672,15.926,15.8182,15.9162,116461.0
2023-02-07 10:40:00,16.24,16.34,16.21,16.34,115349.0,15.9064,16.0043,15.877,16.0043,115349.0
2023-02-07 10:45:00,16.34,16.34,16.27,16.32,162118.0,16.0043,16.0043,15.9358,15.9847,162118.0
2023-02-07 10:50:00,16.33,16.4,16.3,16.32,105645.0,15.9945,16.0631,15.9651,15.9847,105645.0
2023-02-07 10:55:00,16.32,16.36,16.26,16.28,35276.0,15.9847,16.0239,15.926,15.9455,35276.0
2023-02-07 11:00:00,16.3,16.37,16.3,16.35,79062.0,15.9651,16.0337,15.9651,16.0141,79062.0
2023-02-07 11:05:00,16.34,16.54,16.34,16.5,180157.0,16.0043,16.2002,16.0043,16.161,180157.0
2023-02-07 11:10:00,16.5,16.52,16.45,16.48,135698.0,16.161,16.1806,16.1121,16.1414,135698.0
2023-02-07 11:15:00,16.48,16.5,16.43,16.43,90746.0,16.1414,16.161,16.0925,16.0925,90746.0
2023-02-07 11:20:00,16.41,16.46,16.38,16.41,87381.0,16.0729,16.1218,16.0435,16.0729,87381.0
2023-02-07 11:25:00,16.41,16.45,16.39,16.42,51091.0,16.0729,16.1121,16.0533,16.0827,51091.0
2023-02-07 11:30:00,16.42,16.54,16.42,16.5,144717.0,16.0827,16.2002,16.0827,16.161,144717.0
2023-02-07 11:35:00,16.51,16.57,16.48,16.52,140667.0,16.1708,16.2296,16.1414,16.1806,140667.0
2023-02-07 11:40:00,16.52,16.54,16.5,16.52,56085.0,16.1806,16.2002,16.161,16.1806,56085.0
2023-02-07 11:45:00,16.53,16.55,16.5,16.53,50417.0,16.1904,16.21,16.161,16.1904,50417.0
2023-02-07 11:50:00,16.54,16.59,16.52,16.53,290978.0,16.2002,16.2492,16.1806,16.1904,290978.0
2023-02-07 11:55:00,16.53,16.56,16.5,16.53,49672.0,16.1904,16.2198,16.161,16.1904,49672.0
2023-02-07 12:00:00,16.53,16.64,16.53,16.63,119526.0,16.1904,16.2982,16.1904,16.2884,119526.0
2023-02-07 12:05:00,16.63,16.68,16.62,16.66,59970.0,16.2884,16.3373,16.2786,16.3177,59970.0
2023-02-07 12:10:00,16.65,16.7,16.64,16.66,84922.0,16.3079,16.3569,16.2982,16.3177,84922.0
2023-02-07 12:15:00,16.66,16.67,16.62,16.62,56636.0,16.3177,16.3275,16.2786,16.2786,56636.0
2023-02-07 12:20:00,16.61,16.61,16.47,16.5,127829.0,16.2688,16.2688,16.1316,16.161,127829.0
2023-02-07 12:25:00,16.5,16.52,16.47,16.5,41564.0,16.161,16.1806,16.1316,16.161,41564.0
2023-02-07 12:30:00,16.5,16.55,16.5,16.53,58252.0,16.161,16.21,16.161,16.1904,58252.0
2023-02-07 12:35:00,16.52,16.56,16.52,16.56,57510.0,16.1806,16.2198,16.1806,16.2198,57510.0
2023-02-07 12:40:00,16.55,16.89,16.54,16.81,722681.0,16.21,16.543,16.2002,16.4647,722681.0
2023-02-07 12:45:00,16.81,17.23,16.8,17.23,1013102.0,16.4647,16.876,16.4549,16.876,1013102.0
2023-02-07 12:50:00,17.23,17.46,17.11,17.41,800967.0,16.876,17.1013,16.7585,17.0523,800967.0
2023-02-07 12:55:00,17.41,17.71,17.38,17.52,1197398.0,17.0523,17.3462,17.0229,17.1601,1197398.0
2023-02-07 13:00:00,17.53,17.63,17.26,17.27,567145.0,17.1699,17.2678,16.9054,16.9152,567145.0
2023-02-07 13:05:00,17.28,17.39,17.19,17.24,444893.0,16.925,17.0327,16.8369,16.8858,444893.0
2023-02-07 13:10:00,17.25,17.31,17.05,17.08,466730.0,16.8956,16.9544,16.6997,16.7291,466730.0
2023-02-07 13:15:00,17.06,17.1,16.77,17.04,763744.0,16.7095,16.7487,16.4255,16.6899,763744.0
2023-02-07 13:20:00,17.04,17.05,16.83,16.91,269820.0,16.6899,16.6997,16.4842,16.5626,269820.0
2023-02-07 13:25:00,16.9,17.03,16.61,16.61,430687.0,16.5528,16.6801,16.2688,16.2688,430687.0
2023-02-07 13:30:00,16.61,16.61,16.18,16.18,760864.0,16.2688,16.2688,15.8476,15.8476,760864.0
2023-02-07 13:35:00,16.18,16.44,16.16,16.38,350245.0,15.8476,16.1023,15.828,16.0435,350245.0
2023-02-07 13:40:00,16.4,16.61,16.37,16.42,326603.0,16.0631,16.2688,16.0337,16.0827,326603.0
2023-02-07 13:45:00,16.41,16.46,16.23,16.28,218842.0,16.0729,16.1218,15.8966,15.9455,218842.0
2023-02-07 13:50:00,16.27,16.48,16.24,16.48,124577.0,15.9358,16.1414,15.9064,16.1414,124577.0
2023-02-07 13:55:00,16.5,16.54,16.43,16.53,177224.0,16.161,16.2002,16.0925,16.1904,177224.0
2023-02-07 14:00:00,16.52,16.77,16.51,16.75,358643.0,16.1806,16.4255,16.1708,16.4059,358643.0
2023-02-07 14:05:00,16.74,17.0,16.72,16.89,423618.0,16.3961,16.6508,16.3765,16.543,423618.0
2023-02-07 14:10:00,16.89,17.05,16.88,17.01,274243.0,16.543,16.6997,16.5332,16.6606,274243.0
2023-02-07 14:15:00,17.02,17.16,17.02,17.11,399383.0,16.6703,16.8075,16.6703,16.7585,399383.0
2023-02-07 14:20:00,17.11,17.13,16.98,17.11,280010.0,16.7585,16.7781,16.6312,16.7585,280010.0
2023-02-07 14:25:00,17.08,17.14,17.02,17.05,121025.0,16.7291,16.7879,16.6703,16.6997,121025.0
2023-02-07 14:30:00,17.06,17.32,17.01,17.23,303161.0,16.7095,16.9642,16.6606,16.876,303161.0
2023-02-07 14:35:00,17.23,17.29,17.21,17.23,205394.0,16.876,16.9348,16.8564,16.876,205394.0
2023-02-07 14:40:00,17.23,17.34,17.17,17.2,133506.0,16.876,16.9838,16.8173,16.8466,133506.0
2023-02-07 14:45:00,17.2,17.28,17.2,17.23,86495.0,16.8466,16.925,16.8466,16.876,86495.0
2023-02-07 14:50:00,17.24,17.35,17.19,17.33,146004.0,16.8858,16.9936,16.8369,16.974,146004.0
2023-02-07 14:55:00,17.34,17.34,17.27,17.33,199175.0,16.9838,16.9838,16.9152,16.974,199175.0
2023-02-07 15:00:00,17.34,17.46,17.27,17.28,479161.0,16.9838,17.1013,16.9152,16.925,479161.0
2023-02-07 15:05:00,17.29,17.35,17.14,17.18,142774.0,16.9348,16.9936,16.7879,16.8271,142774.0
2023-02-07 15:10:00,17.19,17.32,17.19,17.29,96114.0,16.8369,16.9642,16.8369,16.9348,96114.0
2023-02-07 15:15:00,17.3,17.42,17.3,17.41,80104.0,16.9446,17.0621,16.9446,17.0523,80104.0
2023-02-07 15:20:00,17.41,17.49,17.41,17.48,109989.0,17.0523,17.1307,17.0523,17.1209,109989.0
2023-02-07 15:25:00,17.49,17.62,17.45,17.59,289339.0,17.1307,17.258,17.0915,17.2286,289339.0
2023-02-07 15:30:00,17.58,17.59,17.52,17.57,478016.0,17.2188,17.2286,17.1601,17.209,478016.0
2023-02-07 15:35:00,17.56,17.59,17.49,17.58,102685.0,17.1993,17.2286,17.1307,17.2188,102685.0
2023-02-07 15:40:00,17.57,17.6,17.5,17.54,96175.0,17.209,17.2384,17.1405,17.1797,96175.0
2023-02-07 15:45:00,17.54,17.66,17.52,17.55,243686.0,17.1797,17.2972,17.1601,17.1895,243686.0
2023-02-07 15:50:00,17.56,17.83,17.56,17.82,481520.0,17.1993,17.4637,17.1993,17.4539,481520.0
2023-02-07 15:55:00,17.83,17.85,17.59,17.61,908813.0,17.4637,17.4833,17.2286,17.2482,908813.0
2023-02-08 09:30:00,17.32,17.46,17.23,17.35,1150002.0,16.9642,17.1013,16.876,16.9936,1150002.0
2023-02-08 09:35:00,17.36,17.64,17.35,17.58,304714.0,17.0034,17.2776,16.9936,17.2188,304714.0
2023-02-08 09:40:00,17.57,17.68,17.52,17.62,281242.0,17.209,17.3168,17.1601,17.258,281242.0
2023-02-08 09:45:00,17.63,17.66,17.47,17.47,186865.0,17.2678,17.2972,17.1111,17.1111,186865.0
2023-02-08 09:50:00,17.47,17.47,17.25,17.32,257986.0,17.1111,17.1111,16.8956,16.9642,257986.0
2023-02-08 09:55:00,17.36,17.45,17.26,17.41,178065.0,17.0034,17.0915,16.9054,17.0523,178065.0
2023-02-08 10:00:00,17.4,17.41,17.23,17.39,188042.0,17.0425,17.0523,16.876,17.0327,188042.0
2023-02-08 10:05:00,17.39,17.42,17.26,17.33,127246.0,17.0327,17.0621,16.9054,16.974,127246.0
2023-02-08 10:10:00,17.36,17.45,17.31,17.43,117258.0,17.0034,17.0915,16.9544,17.0719,117258.0
2023-02-08 10:15:00,17.44,17.55,17.43,17.51,226832.0,17.0817,17.1895,17.0719,17.1503,226832.0
2023-02-08 10:20:00,17.51,17.51,17.28,17.33,169880.0,17.1503,17.1503,16.925,16.974,169880.0
2023-02-08 10:25:00,17.32,17.34,17.26,17.29,107219.0,16.9642,16.9838,16.9054,16.9348,107219.0
2023-02-08 10:30:00,17.28,17.28,16.9,16.98,709289.0,16.925,16.925,16.5528,16.6312,709289.0
2023-02-08 10:35:00,16.98,17.14,16.93,17.14,140420.0,16.6312,16.7879,16.5822,16.7879,140420.0
2023-02-08 10:40:00,17.14,17.17,17.04,17.07,111176.0,16.7879,16.8173,16.6899,16.7193,111176.0
2023-02-08 10:45:00,17.06,17.18,17.02,17.17,173958.0,16.7095,16.8271,16.6703,16.8173,173958.0
2023-02-08 10:50:00,17.16,17.16,16.97,17.05,93766.0,16.8075,16.8075,16.6214,16.6997,93766.0
2023-02-08 10:55:00,17.04,17.08,17.0,17.0,110160.0,16.6899,16.7291,16.6508,16.6508,110160.0
2023-02-08 11:00:00,16.99,17.06,16.9,17.05,376374.0,16.641,16.7095,16.5528,16.6997,376374.0
2023-02-08 11:05:00,17.04,17.05,16.91,17.0,132545.0,16.6899,16.6997,16.5626,16.6508,132545.0
2023-02-08 11:10:00,16.99,17.02,16.84,16.87,159984.0,16.641,16.6703,16.494,16.5234,159984.0
2023-02-08 11:15:00,16.88,17.0,16.86,16.99,136877.0,16.5332,16.6508,16.5136,16.641,136877.0
2023-02-08 11:20:00,16.98,16.98,16.74,16.75,276497.0,16.6312,16.6312,16.3961,16.4059,276497.0
2023-02-08 11:25:00,16.76,16.8,16.64,16.77,167395.0,16.4157,16.4549,16.2982,16.4255,167395.0
2023-02-08 11:30:00,16.76,16.82,16.68,16.7,177916.0,16.4157,16.4745,16.3373,16.3569,177916.0
2023-02-08 11:35:00,16.72,16.82,16.72,16.79,99744.0,16.3765,16.4745,16.3765,16.4451,99744.0
2023-02-08 11:40:00,16.77,16.77,16.62,16.7,141154.0,16.4255,16.4255,16.2786,16.3569,141154.0
2023-02-08 11:45:00,16.69,16.75,16.63,16.69,158902.0,16.3471,16.4059,16.2884,16.3471,158902.0
2023-02-08 11:50:00,16.7,16.77,16.68,16.75,152256.0,16.3569,16.4255,16.3373,16.4059,152256.0
2023-02-08 11:55:00,16.75,16.93,16.74,16.92,88789.0,16.4059,16.5822,16.3961,16.5724,88789.0
2023-02-08 12:00:00,16.91,16.91,16.77,16.77,142115.0,16.5626,16.5626,16.4255,16.4255,142115.0
2023-02-08 12:05:00,16.76,16.84,16.73,16.82,69490.0,16.4157,16.494,16.3863,16.4745,69490.0
2023-02-08 12:10:00,16.84,16.89,16.79,16.79,56849.0,16.494,16.543,16.4451,16.4451,56849.0
2023-02-08 12:15:00,16.78,16.92,16.77,16.92,77489.0,16.4353,16.5724,16.4255,16.5724,77489.0
2023-02-08 12:20:00,16.92,16.97,16.92,16.94,88816.0,16.5724,16.6214,16.5724,16.592,88816.0
2023-02-08 12:25:00,16.93,16.93,16.86,16.92,64839.0,16.5822,16.5822,16.5136,16.5724,64839.0
2023-02-08 12:30:00,16.93,16.98,16.86,16.86,81624.0,16.5822,16.6312,16.5136,16.5136,81624.0
2023-02-08 12:35:00,16.85,16.92,16.8,16.8,82896.0,16.5038,16.5724,16.4549,16.4549,82896.0
2023-02-08 12:40:00,16.81,16.84,16.78,16.83,56680.0,16.4647,16.494,16.4353,16.4842,56680.0
2023-02-08 12:45:00,16.83,16.85,16.81,16.85,78776.0,16.4842,16.5038,16.4647,16.5038,78776.0
2023-02-08 12:50:00,16.85,16.95,16.85,16.92,53038.0,16.5038,16.6018,16.5038,16.5724,53038.0
2023-02-08 12:55:00,16.93,16.97,16.87,16.95,80392.0,16.5822,16.6214,16.5234,16.6018,80392.0
2023-02-08 13:00:00,16.96,17.0,16.92,16.98,107519.0,16.6116,16.6508,16.5724,16.6312,107519.0
2023-02-08 13:05:00,16.99,17.05,16.89,16.97,162073.0,16.641,16.6997,16.543,16.6214,162073.0
2023-02-08 13:10:00,16.97,17.01,16.91,16.94,39691.0,16.6214,16.6606,16.5626,16.592,39691.0
2023-02-08 13:15:00,16.94,16.97,16.86,16.88,87165.0,16.592,16.6214,16.5136,16.5332,87165.0
2023-02-08 13:20:00,16.87,16.94,16.86,16.93,42687.0,16.5234,16.592,16.5136,16.5822,42687.0
2023-02-08 13:25:00,16.94,16.95,16.79,16.85,74270.0,16.592,16.6018,16.4451,16.5038,74270.0
2023-02-08 13:30:00,16.83,16.84,16.78,16.82,48243.0,16.4842,16.494,16.4353,16.4745,48243.0
2023-02-08 13:35:00,16.81,16.88,16.73,16.79,99224.0,16.4647,16.5332,16.3863,16.4451,99224.0
2023-02-08 13:40:00,16.79,16.81,16.76,16.81,45213.0,16.4451,16.4647,16.4157,16.4647,45213.0
2023-02-08 13:45:00,16.78,16.8,16.71,16.73,78825.0,16.4353,16.4549,16.3667,16.3863,78825.0
2023-02-08 13:50:00,16.73,16.77,16.7,16.71,70039.0,16.3863,16.4255,16.3569,16.3667,70039.0
2023-02-08 13:55:00,16.71,16.77,16.7,16.74,118136.0,16.3667,16.4255,16.3569,16.3961,118136.0
2023-02-08 14:00:00,16.74,16.74,16.66,16.73,65391.0,16.3961,16.3961,16.3177,16.3863,65391.0
2023-02-08 14:05:00,16.75,16.77,16.7,16.72,37637.0,16.4059,16.4255,16.3569,16.3765,37637.0
2023-02-08 14:10:00,16.74,16.82,16.72,16.82,79976.0,16.3961,16.4745,16.3765,16.4745,79976.0
2023-02-08 14:15:00,16.82,16.91,16.82,16.88,57970.0,16.4745,16.5626,16.4745,16.5332,57970.0
2023-02-08 14:20:00,16.88,16.88,16.8,16.81,61739.0,16.5332,16.5332,16.4549,16.4647,61739.0
2023-02-08 14:25:00,16.8,16.8,16.75,16.78,46373.0,16.4549,16.4549,16.4059,16.4353,46373.0
2023-02-08 14:30:00,16.78,16.81,16.76,16.76,59932.0,16.4353,16.4647,16.4157,16.4157,59932.0
2023-02-08 14:35:00,16.79,16.81,16.77,16.78,31101.0,16.4451,16.4647,16.4255,16.4353,31101.0
2023-02-08 14:40:00,16.78,16.79,16.59,16.67,129568.0,16.4353,16.4451,16.2492,16.3275,129568.0
2023-02-08 14:45:00,16.66,16.67,16.58,16.59,54884.0,16.3177,16.3275,16.2394,16.2492,54884.0
2023-02-08 14:50:00,16.59,16.66,16.59,16.64,32387.0,16.2492,16.3177,16.2492,16.2982,32387.0
2023-02-08 14:55:00,16.64,16.68,16.61,16.66,84919.0,16.2982,16.3373,16.2688,16.3177,84919.0
2023-02-08 15:00:00,16.66,16.67,16.51,16.51,77357.0,16.3177,16.3275,16.1708,16.1708,77357.0
2023-02-08 15:05:00,16.52,16.52,16.42,16.43,194551.0,16.1806,16.1806,16.0827,16.0925,194551.0
2023-02-08 15:10:00,16.43,16.43,16.37,16.41,159350.0,16.0925,16.0925,16.0337,16.0729,159350.0
2023-02-08 15:15:00,16.41,16.46,16.35,16.35,169354.0,16.0729,16.1218,16.0141,16.0141,169354.0
2023-02-08 15:20:00,16.36,16.49,16.36,16.48,43492.0,16.0239,16.1512,16.0239,16.1414,43492.0
2023-02-08 15:25:00,16.49,16.51,16.45,16.47,62664.0,16.1512,16.1708,16.1121,16.1316,62664.0
2023-02-08 15:30:00,16.47,16.58,16.47,16.49,74508.0,16.1316,16.2394,16.1316,16.1512,74508.0
2023-02-08 15:35:00,16.49,16.62,16.49,16.61,99472.0,16.1512,16.2786,16.1512,16.2688,99472.0
2023-02-08 15:40:00,16.61,16.65,16.57,16.57,123101.0,16.2688,16.3079,16.2296,16.2296,123101.0
2023-02-08 15:45:00,16.56,16.56,16.45,16.48,92719.0,16.2198,16.2198,16.1121,16.1414,92719.0
2023-02-08 15:50:00,16.49,16.66,16.47,16.49,274993.0,16.1512,16.3177,16.1316,16.1512,274993.0
2023-02-08 15:55:00,16.5,16.51,16.43,16.46,252158.0,16.161,16.1708,16.0925,16.1218,252158.0
2023-02-09 09:30:00,17.33,17.56,17.3,17.46,1773016.0,16.974,17.1993,16.9446,17.1013,1773016.0
2023-02-09 09:35:00,17.48,17.55,17.33,17.55,423905.0,17.1209,17.1895,16.974,17.1895,423905.0
2023-02-09 09:40:00,17.56,17.64,17.43,17.47,488679.0,17.1993,17.2776,17.0719,17.1111,488679.0
2023-02-09 09:45:00,17.47,17.73,17.46,17.71,536199.0,17.1111,17.3658,17.1013,17.3462,536199.0
2023-02-09 09:50:00,17.71,17.74,17.55,17.6,549981.0,17.3462,17.3756,17.1895,17.2384,549981.0
2023-02-09 09:55:00,17.6,17.74,17.58,17.66,237877.0,17.2384,17.3756,17.2188,17.2972,237877.0
2023-02-09 10:00:00,17.67,17.78,17.62,17.69,303166.0,17.307,17.4147,17.258,17.3266,303166.0
2023-02-09 10:05:00,17.69,17.82,17.64,17.75,281276.0,17.3266,17.4539,17.2776,17.3853,281276.0
2023-02-09 10:10:00,17.74,17.83,17.73,17.8,170918.0,17.3756,17.4637,17.3658,17.4343,170918.0
2023-02-09 10:15:00,17.81,17.89,17.79,17.85,290375.0,17.4441,17.5225,17.4245,17.4833,290375.0
2023-02-09 10:20:00,17.85,17.89,17.66,17.7,168920.0,17.4833,17.5225,17.2972,17.3364,168920.0
2023-02-09 10:25:00,17.69,17.69,17.44,17.48,442373.0,17.3266,17.3266,17.0817,17.1209,442373.0
2023-02-09 10:30:00,17.47,17.61,17.44,17.58,174342.0,17.1111,17.2482,17.0817,17.2188,174342.0
2023-02-09 10:35:00,17.58,17.67,17.55,17.66,143008.0,17.2188,17.307,17.1895,17.2972,143008.0
2023-02-09 10:40:00,17.66,17.67,17.5,17.53,132927.0,17.2972,17.307,17.1405,17.1699,132927.0
2023-02-09 10:45:00,17.54,17.71,17.54,17.69,152919.0,17.1797,17.3462,17.1797,17.3266,152919.0
2023-02-09 10:50:00,17.69,17.72,17.58,17.58,142600.0,17.3266,17.356,17.2188,17.2188,142600.0
2023-02-09 10:55:00,17.57,17.66,17.52,17.64,108703.0,17.209,17.2972,17.1601,17.2776,108703.0
2023-02-09 11:00:00,17.66,17.66,17.39,17.49,297925.0,17.2972,17.2972,17.0327,17.1307,297925.0
2023-02-09 11:05:00,17.48,17.6,17.41,17.58,140673.0,17.1209,17.2384,17.0523,17.2188,140673.0
2023-02-09 11:10:00,17.59,17.61,17.54,17.58,155617.0,17.2286,17.2482,17.1797,17.2188,155617.0
2023-02-09 11:15:00,17.58,17.6,17.52,17.53,80583.0,17.2188,17.2384,17.1601,17.1699,80583.0
2023-02-09 11:20:00,17.54,17.54,17.36,17.39,130457.0,17.1797,17.1797,17.0034,17.0327,130457.0
2023-02-09 11:25:00,17.38,17.45,17.37,17.42,147208.0,17.0229,17.0915,17.0132,17.0621,147208.0
2023-02-09 11:30:00,17.41,17.41,17.31,17.34,141350.0,17.0523,17.0523,16.9544,16.9838,141350.0
2023-02-09 11:35:00,17.35,17.47,17.33,17.47,134967.0,16.9936,17.1111,16.974,17.1111,134967.0
2023-02-09 11:40:00,17.47,17.49,17.39,17.48,89772.0,17.1111,17.1307,17.0327,17.1209,89772.0
2023-02-09 11:45:00,17.46,17.47,17.32,17.35,134020.0,17.1013,17.1111,16.9642,16.9936,134020.0
2023-02-09 11:50:00,17.34,17.36,17.3,17.31,168141.0,16.9838,17.0034,16.9446,16.9544,168141.0
2023-02-09 11:55:00,17.31,17.4,17.29,17.4,87930.0,16.9544,17.0425,16.9348,17.0425,87930.0
2023-02-09 12:00:00,17.39,17.46,17.38,17.4,56890.0,17.0327,17.1013,17.0229,17.0425,56890.0
2023-02-09 12:05:00,17.4,17.49,17.39,17.49,81117.0,17.0425,17.1307,17.0327,17.1307,81117.0
2023-02-09 12:10:00,17.49,17.54,17.49,17.5,100937.0,17.1307,17.1797,17.1307,17.1405,100937.0
2023-02-09 12:15:00,17.5,17.56,17.43,17.55,115134.0,17.1405,17.1993,17.0719,17.1895,115134.0
2023-02-09 12:20:00,17.55,17.57,17.51,17.53,86466.0,17.1895,17.209,17.1503,17.1699,86466.0
2023-02-09 12:25:00,17.53,17.59,17.45,17.45,108708.0,17.1699,17.2286,17.0915,17.0915,108708.0
2023-02-09 12:30:00,17.45,17.46,17.24,17.26,220459.0,17.0915,17.1013,16.8858,16.9054,220459.0
2023-02-09 12:35:00,17.26,17.27,17.14,17.14,159013.0,16.9054,16.9152,16.7879,16.7879,159013.0
2023-02-09 12:40:00,17.13,17.2,17.13,17.14,116392.0,16.7781,16.8466,16.7781,16.7879,116392.0
2023-02-09 12:45:00,17.14,17.16,16.98,17.0,282757.0,16.7879,16.8075,16.6312,16.6508,282757.0
2023-02-09 12:50:00,17.0,17.13,16.97,17.13,147222.0,16.6508,16.7781,16.6214,16.7781,147222.0
2023-02-09 12:55:00,17.14,17.22,17.12,17.22,221869.0,16.7879,16.8662,16.7683,16.8662,221869.0
2023-02-09 13:00:00,17.21,17.21,17.05,17.11,166964.0,16.8564,16.8564,16.6997,16.7585,166964.0
2023-02-09 13:05:00,17.13,17.21,17.13,17.18,98235.0,16.7781,16.8564,16.7781,16.8271,98235.0
2023-02-09 13:10:00,17.18,17.23,17.14,17.16,32091.0,16.8271,16.876,16.7879,16.8075,32091.0
2023-02-09 13:15:00,17.17,17.2,17.12,17.18,53318.0,16.8173,16.8466,16.7683,16.8271,53318.0
2023-02-09 13:20:00,17.19,17.27,17.14,17.17,64467.0,16.8369,16.9152,16.7879,16.8173,64467.0
2023-02-09 13:25:00,17.17,17.24,17.17,17.18,69793.0,16.8173,16.8858,16.8173,16.8271,69793.0
2023-02-09 13:30:00,17.17,17.3,17.13,17.23,75048.0,16.8173,16.9446,16.7781,16.876,75048.0
2023-02-09 13:35:00,17.21,17.21,17.11,17.11,59030.0,16.8564,16.8564,16.7585,16.7585,59030.0
2023-02-09 13:40:00,17.12,17.13,17.04,17.09,133109.0,16.7683,16.7781,16.6899,16.7389,133109.0
2023-02-09 13:45:00,17.09,17.14,17.04,17.14,64889.0,16.7389,16.7879,16.6899,16.7879,64889.0
2023-02-09 13:50:00,17.13,17.14,17.09,17.12,30864.0,16.7781,16.7879,16.7389,16.7683,30864.0
2023-02-09 13:55:00,17.13,17.13,17.01,17.05,49613.0,16.7781,16.7781,16.6606,16.6997,49613.0
2023-02-09 14:00:00,17.04,17.11,17.02,17.05,80420.0,16.6899,16.7585,16.6703,16.6997,80420.0
2023-02-09 14:05:00,17.05,17.09,17.04,17.07,58367.0,16.6997,16.7389,16.6899,16.7193,58367.0
2023-02-09 14:10:00,17.08,17.08,16.95,17.01,101471.0,16.7291,16.7291,16.6018,16.6606,101471.0
2023-02-09 14:15:00,17.02,17.02,16.89,16.89,132669.0,16.6703,16.6703,16.543,16.543,132669.0
2023-02-09 14:20:00,16.89,16.94,16.82,16.83,103036.0,16.543,16.592,16.4745,16.4842,103036.0
2023-02-09 14:25:00,16.84,16.9,16.76,16.76,179491.0,16.494,16.5528,16.4157,16.4157,179491.0
2023-02-09 14:30:00,16.77,16.81,16.68,16.72,153567.0,16.4255,16.4647,16.3373,16.3765,153567.0
2023-02-09 14:35:00,16.71,16.73,16.64,16.64,138928.0,16.3667,16.3863,16.2982,16.2982,138928.0
2023-02-09 14:40:00,16.64,16.8,16.64,16.76,88804.0,16.2982,16.4549,16.2982,16.4157,88804.0
2023-02-09 14:45:00,16.77,16.78,16.67,16.78,59250.0,16.4255,16.4353,16.3275,16.4353,59250.0
2023-02-09 14:50:00,16.78,16.79,16.75,16.78,31974.0,16.4353,16.4451,16.4059,16.4353,31974.0
2023-02-09 14:55:00,16.77,16.77,16.71,16.73,61188.0,16.4255,16.4255,16.3667,16.3863,61188.0
2023-02-09 15:00:00,16.74,16.74,16.52,16.52,162787.0,16.3961,16.3961,16.1806,16.1806,162787.0
2023-02-09 15:05:00,16.52,16.66,16.48,16.66,302712.0,16.1806,16.3177,16.1414,16.3177,302712.0
2023-02-09 15:10:00,16.66,16.66,16.57,16.57,24146.0,16.3177,16.3177,16.2296,16.2296,24146.0
2023-02-09 15:15:00,16.57,16.57,16.48,16.52,82474.0,16.2296,16.2296,16.1414,16.1806,82474.0
2023-02-09 15:20:00,16.51,16.56,16.43,16.43,72122.0,16.1708,16.2198,16.0925,16.0925,72122.0
2023-02-09 15:25:00,16.43,16.45,16.38,16.45,97136.0,16.0925,16.1121,16.0435,16.1121,97136.0
2023-02-09 15:30:00,16.43,16.43,16.26,16.26,189333.0,16.0925,16.0925,15.926,15.926,189333.0
2023-02-09 15:35:00,16.27,16.43,16.22,16.43,117238.0,15.9358,16.0925,15.8868,16.0925,117238.0
2023-02-09 15:40:00,16.43,16.49,16.39,16.49,175660.0,16.0925,16.1512,16.0533,16.1512,175660.0
2023-02-09 15:45:00,16.49,16.57,16.45,16.51,169270.0,16.1512,16.2296,16.1121,16.1708,169270.0
2023-02-09 15:50:00,16.51,16.76,16.51,16.74,448191.0,16.1708,16.4157,16.1708,16.3961,448191.0
2023-02-09 15:55:00,16.73,16.73,16.56,16.58,221838.0,16.3863,16.3863,16.2198,16.2394,221838.0
2023-02-10 09:30:00,16.03,16.22,15.99,16.03,1024293.0,15.7007,15.8868,15.6615,15.7007,1024293.0
2023-02-10 09:35:00,16.01,16.17,15.9,15.96,496655.0,15.6811,15.8378,15.5734,15.6321,496655.0
2023-02-10 09:40:00,15.95,15.96,15.72,15.78,409557.0,15.6223,15.6321,15.3971,15.4558,409557.0
2023-02-10 09:45:00,15.78,15.96,15.72,15.85,464730.0,15.4558,15.6321,15.3971,15.5244,464730.0
2023-02-10 09:50:00,15.85,15.95,15.67,15.68,363621.0,15.5244,15.6223,15.3481,15.3579,363621.0
2023-02-10 09:55:00,15.67,15.79,15.67,15.77,136528.0,15.3481,15.4656,15.3481,15.446,136528.0
2023-02-10 10:00:00,15.78,15.78,15.4,15.55,707828.0,15.4558,15.4558,15.0836,15.2305,707828.0
2023-02-10 10:05:00,15.55,15.68,15.48,15.64,344409.0,15.2305,15.3579,15.162,15.3187,344409.0
2023-02-10 10:10:00,15.64,15.92,15.63,15.88,227131.0,15.3187,15.5929,15.3089,15.5538,227131.0
2023-02-10 10:15:00,15.88,16.02,15.77,15.96,234950.0,15.5538,15.6909,15.446,15.6321,234950.0
2023-02-10 10:20:00,15.96,16.07,15.94,15.99,213747.0,15.6321,15.7399,15.6125,15.6615,213747.0
2023-02-10 10:25:00,16.01,16.01,15.85,15.9,196607.0,15.6811,15.6811,15.5244,15.5734,196607.0
2023-02-10 10:30:00,15.9,15.98,15.88,15.95,94377.0,15.5734,15.6517,15.5538,15.6223,94377.0
2023-02-10 10:35:00,15.95,16.03,15.85,15.9,143926.0,15.6223,15.7007,15.5244,15.5734,143926.0
2023-02-10 10:40:00,15.88,15.88,15.74,15.8,170254.0,15.5538,15.5538,15.4166,15.4754,170254.0
2023-02-10 10:45:00,15.79,15.83,15.74,15.81,110357.0,15.4656,15.5048,15.4166,15.4852,110357.0
2023-02-10 10:50:00,15.81,15.81,15.63,15.71,156440.0,15.4852,15.4852,15.3089,15.3873,156440.0
2023-02-10 10:55:00,15.72,15.74,15.64,15.74,65919.0,15.3971,15.4166,15.3187,15.4166,65919.0
2023-02-10 11:00:00,15.72,15.8,15.7,15.7,126849.0,15.3971,15.4754,15.3775,15.3775,126849.0
2023-02-10 11:05:00,15.69,15.8,15.66,15.78,113530.0,15.3677,15.4754,15.3383,15.4558,113530.0
2023-02-10 11:10:00,15.78,15.83,15.65,15.73,129830.0,15.4558,15.5048,15.3285,15.4068,129830.0
2023-02-10 11:15:00,15.75,15.8,15.73,15.79,60864.0,15.4264,15.4754,15.4068,15.4656,60864.0
2023-02-10 11:20:00,15.78,15.8,15.75,15.77,106589.0,15.4558,15.4754,15.4264,15.446,106589.0
2023-02-10 11:25:00,15.76,15.76,15.65,15.68,162486.0,15.4362,15.4362,15.3285,15.3579,162486.0
2023-02-10 11:30:00,15.68,15.69,15.54,15.59,181354.0,15.3579,15.3677,15.2207,15.2697,181354.0
2023-02-10 11:35:00,15.59,15.65,15.55,15.57,66927.0,15.2697,15.3285,15.2305,15.2501,66927.0
2023-02-10 11:40:00,15.57,15.62,15.54,15.55,61819.0,15.2501,15.2991,15.2207,15.2305,61819.0
2023-02-10 11:45:00,15.55,15.59,15.51,15.54,119410.0,15.2305,15.2697,15.1914,15.2207,119410.0
2023-02-10 11:50:00,15.54,15.55,15.5,15.54,60534.0,15.2207,15.2305,15.1816,15.2207,60534.0
2023-02-10 11:55:00,15.54,15.56,15.45,15.48,129045.0,15.2207,15.2403,15.1326,15.162,129045.0
2023-02-10 12:00:00,15.47,15.52,15.38,15.41,200602.0,15.1522,15.2012,15.064,15.0934,200602.0
2023-02-10 12:05:00,15.41,15.46,15.35,15.39,108681.0,15.0934,15.1424,15.0347,15.0738,108681.0
2023-02-10 12:10:00,15.39,15.41,15.32,15.34,150173.0,15.0738,15.0934,15.0053,15.0249,150173.0
2023-02-10 12:15:00,15.34,15.35,15.25,15.27,198229.0,15.0249,15.0347,14.9367,14.9563,198229.0
2023-02-10 12:20:00,15.29,15.42,15.29,15.41,157088.0,14.9759,15.1032,14.9759,15.0934,157088.0
2023-02-10 12:25:00,15.42,15.42,15.26,15.3,313962.0,15.1032,15.1032,14.9465,14.9857,313962.0
2023-02-10 12:30:00,15.31,15.44,15.3,15.36,129287.0,14.9955,15.1228,14.9857,15.0444,129287.0
2023-02-10 12:35:00,15.36,15.44,15.36,15.4,86735.0,15.0444,15.1228,15.0444,15.0836,86735.0
2023-02-10 12:40:00,15.4,15.52,15.4,15.44,135494.0,15.0836,15.2012,15.0836,15.1228,135494.0
2023-02-10 12:45:00,15.44,15.48,15.41,15.41,88260.0,15.1228,15.162,15.0934,15.0934,88260.0
2023-02-10 12:50:00,15.41,15.48,15.39,15.47,71242.0,15.0934,15.162,15.0738,15.1522,71242.0
2023-02-10 12:55:00,15.46,15.55,15.44,15.55,89952.0,15.1424,15.2305,15.1228,15.2305,89952.0
2023-02-10 13:00:00,15.56,15.6,15.53,15.55,99721.0,15.2403,15.2795,15.211,15.2305,99721.0
2023-02-10 13:05:00,15.54,15.62,15.51,15.58,67387.0,15.2207,15.2991,15.1914,15.2599,67387.0
2023-02-10 13:10:00,15.59,15.63,15.57,15.62,75292.0,15.2697,15.3089,15.2501,15.2991,75292.0
2023-02-10 13:15:00,15.63,15.79,15.63,15.78,165180.0,15.3089,15.4656,15.3089,15.4558,165180.0
2023-02-10 13:20:00,15.78,15.86,15.78,15.79,166091.0,15.4558,15.5342,15.4558,15.4656,166091.0
2023-02-10 13:25:00,15.78,15.83,15.72,15.74,84794.0,15.4558,15.5048,15.3971,15.4166,84794.0
2023-02-10 13:30:00,15.73,15.73,15.65,15.71,191796.0,15.4068,15.4068,15.3285,15.3873,191796.0
2023-02-10 13:35:00,15.7,15.73,15.63,15.66,51809.0,15.3775,15.4068,15.3089,15.3383,51809.0
2023-02-10 13:40:00,15.66,15.66,15.53,15.55,69745.0,15.3383,15.3383,15.211,15.2305,69745.0
2023-02-10 13:45:00,15.55,15.59,15.53,15.59,71277.0,15.2305,15.2697,15.211,15.2697,71277.0
2023-02-10 13:50:00,15.58,15.62,15.53,15.56,38438.0,15.2599,15.2991,15.211,15.2403,38438.0
2023-02-10 13:55:00,15.53,15.53,15.46,15.46,77602.0,15.211,15.211,15.1424,15.1424,77602.0
2023-02-10 14:00:00,15.46,15.49,15.42,15.44,61566.0,15.1424,15.1718,15.1032,15.1228,61566.0
2023-02-10 14:05:00,15.44,15.48,15.43,15.47,31914.0,15.1228,15.162,15.113,15.1522,31914.0
2023-02-10 14:10:00,15.48,15.49,15.46,15.47,38313.0,15.162,15.1718,15.1424,15.1522,38313.0
2023-02-10 14:15:00,15.47,15.53,15.46,15.5,95324.0,15.1522,15.211,15.1424,15.1816,95324.0
2023-02-10 14:20:00,15.51,15.53,15.46,15.46,69061.0,15.1914,15.211,15.1424,15.1424,69061.0
2023-02-10 14:25:00,15.46,15.46,15.41,15.43,108142.0,15.1424,15.1424,15.0934,15.113,108142.0
2023-02-10 14:30:00,15.43,15.54,15.39,15.53,109561.0,15.113,15.2207,15.0738,15.211,109561.0
2023-02-10 14:35:00,15.53,15.55,15.48,15.53,179728.0,15.211,15.2305,15.162,15.211,179728.0
2023-02-10 14:40:00,15.51,15.51,15.42,15.45,82085.0,15.1914,15.1914,15.1032,15.1326,82085.0
2023-02-10 14:45:00,15.46,15.47,15.41,15.45,73111.0,15.1424,15.1522,15.0934,15.1326,73111.0
2023-02-10 14:50:00,15.45,15.56,15.44,15.55,105184.0,15.1326,15.2403,15.1228,15.2305,105184.0
2023-02-10 14:55:00,15.55,15.57,15.51,15.55,79770.0,15.2305,15.2501,15.1914,15.2305,79770.0
2023-02-10 15:00:00,15.56,15.7,15.56,15.59,111037.0,15.2403,15.3775,15.2403,15.2697,111037.0
2023-02-10 15:05:00,15.59,15.68,15.59,15.68,79631.0,15.2697,15.3579,15.2697,15.3579,79631.0
2023-02-10 15:10:00,15.68,15.72,15.64,15.67,74982.0,15.3579,15.3971,15.3187,15.3481,74982.0
2023-02-10 15:15:00,15.68,15.69,15.61,15.64,46939.0,15.3579,15.3677,15.2893,15.3187,46939.0
2023-02-10 15:20:00,15.61,15.66,15.6,15.64,83803.0,15.2893,15.3383,15.2795,15.3187,83803.0
2023-02-10 15:25:00,15.64,15.68,15.57,15.62,122463.0,15.3187,15.3579,15.2501,15.2991,122463.0
2023-02-10 15:30:00,15.63,15.68,15.62,15.65,105411.0,15.3089,15.3579,15.2991,15.3285,105411.0
2023-02-10 15:35:00,15.65,15.72,15.65,15.71,99951.0,15.3285,15.3971,15.3285,15.3873,99951.0
2023-02-10 15:40:00,15.71,15.71,15.65,15.68,130346.0,15.3873,15.3873,15.3285,15.3579,130346.0
2023-02-10 15:45:00,15.68,15.84,15.68,15.83,204004.0,15.3579,15.5146,15.3579,15.5048,204004.0
2023-02-10 15:50:00,15.82,15.83,15.71,15.8,394746.0,15.495,15.5048,15.3873,15.4754,394746.0
2023-02-10 15:55:00,15.8,15.85,15.74,15.76,272053.0,15.4754,15.5244,15.4166,15.4362,272053.0
2023-02-13 09:30:00,15.99,16.02,15.64,15.67,787027.0,15.6615,15.6909,15.3187,15.3481,787027.0
2023-02-13 09:35:00,15.66,15.81,15.57,15.81,468408.0,15.3383,15.4852,15.2501,15.4852,468408.0
2023-02-13 09:40:00,15.81,15.98,15.76,15.9,284109.0,15.4852,15.6517,15.4362,15.5734,284109.0
2023-02-13 09:45:00,15.95,16.07,15.94,16.03,373704.0,15.6223,15.7399,15.6125,15.7007,373704.0
2023-02-13 09:50:00,16.03,16.08,15.9,15.98,199773.0,15.7007,15.7497,15.5734,15.6517,199773.0
2023-02-13 09:55:00,15.98,16.18,15.98,16.14,247794.0,15.6517,15.8476,15.6517,15.8084,247794.0
2023-02-13 10:00:00,16.15,16.19,15.97,15.98,193701.0,15.8182,15.8574,15.6419,15.6517,193701.0
2023-02-13 10:05:00,15.97,15.99,15.88,15.91,133455.0,15.6419,15.6615,15.5538,15.5831,133455.0
2023-02-13 10:10:00,15.9,15.96,15.81,15.93,188670.0,15.5734,15.6321,15.4852,15.6027,188670.0
2023-02-13 10:15:00,15.92,15.97,15.87,15.96,45077.0,15.5929,15.6419,15.544,15.6321,45077.0
2023-02-13 10:20:00,15.97,15.99,15.87,15.93,109931.0,15.6419,15.6615,15.544,15.6027,109931.0
2023-02-13 10:25:00,15.93,16.09,15.93,16.08,134863.0,15.6027,15.7595,15.6027,15.7497,134863.0
2023-02-13 10:30:00,16.09,16.09,15.99,16.05,75769.0,15.7595,15.7595,15.6615,15.7203,75769.0
2023-02-13 10:35:00,16.06,16.15,16.06,16.09,129875.0,15.7301,15.8182,15.7301,15.7595,129875.0
2023-02-13 10:40:00,16.09,16.13,16.05,16.13,123741.0,15.7595,15.7986,15.7203,15.7986,123741.0
2023-02-13 10:45:00,16.13,16.25,16.08,16.25,213844.0,15.7986,15.9162,15.7497,15.9162,213844.0
2023-02-13 10:50:00,16.25,16.27,16.21,16.23,152954.0,15.9162,15.9358,15.877,15.8966,152954.0
2023-02-13 10:55:00,16.24,16.29,16.19,16.21,215223.0,15.9064,15.9553,15.8574,15.877,215223.0
2023-02-13 11:00:00,16.21,16.27,16.21,16.25,154248.0,15.877,15.9358,15.877,15.9162,154248.0
2023-02-13 11:05:00,16.26,16.29,16.23,16.28,196785.0,15.926,15.9553,15.8966,15.9455,196785.0
2023-02-13 11:10:00,16.28,16.4,16.22,16.39,252725.0,15.9455,16.0631,15.8868,16.0533,252725.0
2023-02-13 11:15:00,16.39,16.43,16.36,16.38,162720.0,16.0533,16.0925,16.0239,16.0435,162720.0
2023-02-13 11:20:00,16.38,16.4,16.34,16.38,54493.0,16.0435,16.0631,16.0043,16.0435,54493.0
2023-02-13 11:25:00,16.38,16.38,16.32,16.35,52192.0,16.0435,16.0435,15.9847,16.0141,52192.0
2023-02-13 11:30:00,16.36,16.36,16.22,16.24,127515.0,16.0239,16.0239,15.8868,15.9064,127515.0
2023-02-13 11:35:00,16.26,16.28,16.19,16.22,93089.0,15.926,15.9455,15.8574,15.8868,93089.0
2023-02-13 11:40:00,16.23,16.41,16.23,16.4,112361.0,15.8966,16.0729,15.8966,16.0631,112361.0
2023-02-13 11:45:00,16.41,16.44,16.39,16.41,86804.0,16.0729,16.1023,16.0533,16.0729,86804.0
2023-02-13 11:50:00,16.39,16.39,16.3,16.34,54656.0,16.0533,16.0533,15.9651,16.0043,54656.0
2023-02-13 11:55:00,16.34,16.35,16.28,16.35,85301.0,16.0043,16.0141,15.9455,16.0141,85301.0
2023-02-13 12:00:00,16.35,16.38,16.33,16.37,44395.0,16.0141,16.0435,15.9945,16.0337,44395.0
2023-02-13 12:05:00,16.37,16.41,16.35,16.4,72227.0,16.0337,16.0729,16.0141,16.0631,72227.0
2023-02-13 12:10:00,16.4,16.46,16.38,16.46,86052.0,16.0631,16.1218,16.0435,16.1218,86052.0
2023-02-13 12:15:00,16.45,16.52,16.45,16.52,125293.0,16.1121,16.1806,16.1121,16.1806,125293.0
2023-02-13 12:20:00,16.52,16.53,16.48,16.49,73630.0,16.1806,16.1904,16.1414,16.1512,73630.0
2023-02-13 12:25:00,16.48,16.49,16.45,16.48,25501.0,16.1414,16.1512,16.1121,16.1414,25501.0
2023-02-13 12:30:00,16.49,16.49,16.41,16.47,85319.0,16.1512,16.1512,16.0729,16.1316,85319.0
2023-02-13 12:35:00,16.46,16.47,16.43,16.47,31117.0,16.1218,16.1316,16.0925,16.1316,31117.0
2023-02-13 12:40:00,16.47,16.49,16.46,16.48,38475.0,16.1316,16.1512,16.1218,16.1414,38475.0
2023-02-13 12:45:00,16.48,16.54,16.48,16.52,102780.0,16.1414,16.2002,16.1414,16.1806,102780.0
2023-02-13 12:50:00,16.52,16.54,16.48,16.5,35616.0,16.1806,16.2002,16.1414,16.161,35616.0
2023-02-13 12:55:00,16.5,16.5,16.43,16.46,34805.0,16.161,16.161,16.0925,16.1218,34805.0
2023-02-13 13:00:00,16.46,16.49,16.39,16.39,42550.0,16.1218,16.1512,16.0533,16.0533,42550.0
2023-02-13 13:05:00,16.4,16.41,16.36,16.36,74780.0,16.0631,16.0729,16.0239,16.0239,74780.0
2023-02-13 13:10:00,16.36,16.43,16.36,16.43,49098.0,16.0239,16.0925,16.0239,16.0925,49098.0
2023-02-13 13:15:00,16.42,16.47,16.42,16.45,24294.0,16.0827,16.1316,16.0827,16.1121,24294.0
2023-02-13 13:20:00,16.45,16.48,16.45,16.47,41811.0,16.1121,16.1414,16.1121,16.1316,41811.0
2023-02-13 13:25:00,16.47,16.55,16.47,16.53,201152.0,16.1316,16.21,16.1316,16.1904,201152.0
2023-02-13 13:30:00,16.54,16.61,16.54,16.56,205603.0,16.2002,16.2688,16.2002,16.2198,205603.0
2023-02-13 13:35:00,16.55,16.56,16.51,16.53,54549.0,16.21,16.2198,16.1708,16.1904,54549.0
2023-02-13 13:40:00,16.53,16.53,16.48,16.48,37793.0,16.1904,16.1904,16.1414,16.1414,37793.0
2023-02-13 13:45:00,16.47,16.52,16.47,16.49,18818.0,16.1316,16.1806,16.1316,16.1512,18818.0
2023-02-13 13:50:00,16.5,16.51,16.47,16.48,25673.0,16.161,16.1708,16.1316,16.1414,25673.0
2023-02-13 13:55:00,16.48,16.53,16.48,16.53,50784.0,16.1414,16.1904,16.1414,16.1904,50784.0
2023-02-13 14:00:00,16.52,16.56,16.52,16.53,68860.0,16.1806,16.2198,16.1806,16.1904,68860.0
2023-02-13 14:05:00,16.54,16.54,16.47,16.48,39200.0,16.2002,16.2002,16.1316,16.1414,39200.0
2023-02-13 14:10:00,16.46,16.48,16.36,16.39,42282.0,16.1218,16.1414,16.0239,16.0533,42282.0
2023-02-13 14:15:00,16.39,16.42,16.37,16.41,44187.0,16.0533,16.0827,16.0337,16.0729,44187.0
2023-02-13 14:20:00,16.42,16.45,16.41,16.43,25918.0,16.0827,16.1121,16.0729,16.0925,25918.0
2023-02-13 14:25:00,16.43,16.46,16.37,16.38,64917.0,16.0925,16.1218,16.0337,16.0435,64917.0
2023-02-13 14:30:00,16.38,16.39,16.3,16.32,100859.0,16.0435,16.0533,15.9651,15.9847,100859.0
2023-02-13 14:35:00,16.31,16.4,16.31,16.37,39443.0,15.9749,16.0631,15.9749,16.0337,39443.0
2023-02-13 14:40:00,16.37,16.37,16.27,16.31,60792.0,16.0337,16.0337,15.9358,15.9749,60792.0
2023-02-13 14:45:00,16.3,16.32,16.24,16.26,55774.0,15.9651,15.9847,15.9064,15.926,55774.0
2023-02-13 14:50:00,16.25,16.34,16.24,16.34,63886.0,15.9162,16.0043,15.9064,16.0043,63886.0
2023-02-13 14:55:00,16.35,16.4,16.32,16.4,67782.0,16.0141,16.0631,15.9847,16.0631,67782.0
2023-02-13 15:00:00,16.39,16.4,16.29,16.37,102386.0,16.0533,16.0631,15.9553,16.0337,102386.0
2023-02-13 15:05:00,16.38,16.44,16.36,16.44,63180.0,16.0435,16.1023,16.0239,16.1023,63180.0
2023-02-13 15:10:00,16.43,16.49,16.43,16.45,73455.0,16.0925,16.1512,16.0925,16.1121,73455.0
2023-02-13 15:15:00,16.45,16.48,16.4,16.48,37110.0,16.1121,16.1414,16.0631,16.1414,37110.0
2023-02-13 15:20:00,16.48,16.5,16.43,16.43,50290.0,16.1414,16.161,16.0925,16.0925,50290.0
2023-02-13 15:25:00,16.44,16.46,16.42,16.44,47900.0,16.1023,16.1218,16.0827,16.1023,47900.0
2023-02-13 15:30:00,16.45,16.48,16.45,16.48,83584.0,16.1121,16.1414,16.1121,16.1414,83584.0
2023-02-13 15:35:00,16.48,16.51,16.45,16.48,61517.0,16.1414,16.1708,16.1121,16.1414,61517.0
2023-02-13 15:40:00,16.47,16.52,16.47,16.5,86503.0,16.1316,16.1806,16.1316,16.161,86503.0
2023-02-13 15:45:00,16.5,16.51,16.43,16.46,125873.0,16.161,16.1708,16.0925,16.1218,125873.0
2023-02-13 15:50:00,16.45,16.45,16.3,16.39,223515.0,16.1121,16.1121,15.9651,16.0533,223515.0
2023-02-13 15:55:00,16.4,16.46,16.36,16.46,277566.0,16.0631,16.1218,16.0239,16.1218,277566.0
2023-02-14 09:30:00,16.06,16.08,15.68,15.88,1222324.0,15.7301,15.7497,15.3579,15.5538,1222324.0
2023-02-14 09:35:00,15.87,16.28,15.86,16.27,662273.0,15.544,15.9455,15.5342,15.9358,662273.0
2023-02-14 09:40:00,16.28,16.46,16.18,16.39,691553.0,15.9455,16.1218,15.8476,16.0533,691553.0
2023-02-14 09:45:00,16.41,16.74,16.41,16.72,778660.0,16.0729,16.3961,16.0729,16.3765,778660.0
2023-02-14 09:50:00,16.73,16.77,16.59,16.71,452126.0,16.3863,16.4255,16.2492,16.3667,452126.0
2023-02-14 09:55:00,16.72,16.99,16.72,16.97,711990.0,16.3765,16.641,16.3765,16.6214,711990.0
2023-02-14 10:00:00,16.98,17.29,16.98,17.27,680154.0,16.6312,16.9348,16.6312,16.9152,680154.0
2023-02-14 10:05:00,17.28,17.29,17.19,17.25,455643.0,16.925,16.9348,16.8369,16.8956,455643.0
2023-02-14 10:10:00,17.25,17.41,17.19,17.3,504284.0,16.8956,17.0523,16.8369,16.9446,504284.0
2023-02-14 10:15:00,17.31,17.37,17.14,17.18,406447.0,16.9544,17.0132,16.7879,16.8271,406447.0
2023-02-14 10:20:00,17.19,17.27,17.16,17.24,225230.0,16.8369,16.9152,16.8075,16.8858,225230.0
2023-02-14 10:25:00,17.23,17.29,17.05,17.1,409814.0,16.876,16.9348,16.6997,16.7487,409814.0
2023-02-14 10:30:00,17.1,17.19,16.95,16.95,643994.0,16.7487,16.8369,16.6018,16.6018,643994.0
2023-02-14 10:35:00,16.94,16.94,16.58,16.58,498327.0,16.592,16.592,16.2394,16.2394,498327.0
2023-02-14 10:40:00,16.58,16.62,16.5,16.59,254900.0,16.2394,16.2786,16.161,16.2492,254900.0
2023-02-14 10:45:00,16.58,16.58,16.27,16.56,798735.0,16.2394,16.2394,15.9358,16.2198,798735.0
2023-02-14 10:50:00,16.55,16.57,16.31,16.41,638993.0,16.21,16.2296,15.9749,16.0729,638993.0
2023-02-14 10:55:00,16.4,16.59,16.34,16.56,266100.0,16.0631,16.2492,16.0043,16.2198,266100.0
2023-02-14 11:00:00,16.56,16.82,16.52,16.73,540992.0,16.2198,16.4745,16.1806,16.3863,540992.0
2023-02-14 11:05:00,16.73,16.86,16.63,16.63,395417.0,16.3863,16.5136,16.2884,16.2884,395417.0
2023-02-14 11:10:00,16.64,16.77,16.64,16.7,231792.0,16.2982,16.4255,16.2982,16.3569,231792.0
2023-02-14 11:15:00,16.7,16.82,16.68,16.82,207382.0,16.3569,16.4745,16.3373,16.4745,207382.0
2023-02-14 11:20:00,16.82,16.91,16.76,16.91,258172.0,16.4745,16.5626,16.4157,16.5626,258172.0
2023-02-14 11:25:00,16.92,16.92,16.49,16.54,430922.0,16.5724,16.5724,16.1512,16.2002,430922.0
2023-02-14 11:30:00,16.52,16.52,16.38,16.43,222937.0,16.1806,16.1806,16.0435,16.0925,222937.0
2023-02-14 11:35:00,16.43,16.55,16.43,16.45,173589.0,16.0925,16.21,16.0925,16.1121,173589.0
2023-02-14 11:40:00,16.44,16.5,16.34,16.37,203752.0,16.1023,16.161,16.0043,16.0337,203752.0
2023-02-14 11:45:00,16.37,16.52,16.35,16.49,205245.0,16.0337,16.1806,16.0141,16.1512,205245.0
2023-02-14 11:50:00,16.47,16.49,16.32,16.45,151658.0,16.1316,16.1512,15.9847,16.1121,151658.0
2023-02-14 11:55:00,16.44,16.56,16.42,16.54,135697.0,16.1023,16.2198,16.0827,16.2002,135697.0
2023-02-14 12:00:00,16.52,16.63,16.51,16.6,121126.0,16.1806,16.2884,16.1708,16.259,121126.0
2023-02-14 12:05:00,16.59,16.64,16.55,16.62,95067.0,16.2492,16.2982,16.21,16.2786,95067.0
2023-02-14 12:10:00,16.63,16.72,16.62,16.68,116220.0,16.2884,16.3765,16.2786,16.3373,116220.0
2023-02-14 12:15:00,16.68,16.73,16.65,16.68,167733.0,16.3373,16.3863,16.3079,16.3373,167733.0
2023-02-14 12:20:00,16.68,16.75,16.66,16.66,94062.0,16.3373,16.4059,16.3177,16.3177,94062.0
2023-02-14 12:25:00,16.65,16.77,16.65,16.68,81042.0,16.3079,16.4255,16.3079,16.3373,81042.0
2023-02-14 12:30:00,16.68,16.82,16.67,16.8,68894.0,16.3373,16.4745,16.3275,16.4549,68894.0
2023-02-14 12:35:00,16.81,16.81,16.73,16.73,40204.0,16.4647,16.4647,16.3863,16.3863,40204.0
2023-02-14 12:40:00,16.74,16.85,16.73,16.74,73629.0,16.3961,16.5038,16.3863,16.3961,73629.0
2023-02-14 12:45:00,16.75,16.79,16.73,16.75,58819.0,16.4059,16.4451,16.3863,16.4059,58819.0
2023-02-14 12:50:00,16.73,16.73,16.66,16.71,151210.0,16.3863,16.3863,16.3177,16.3667,151210.0
2023-02-14 12:55:00,16.72,16.84,16.72,16.81,146223.0,16.3765,16.494,16.3765,16.4647,146223.0
2023-02-14 13:00:00,16.81,17.08,16.8,17.06,490313.0,16.4647,16.7291,16.4549,16.7095,490313.0
2023-02-14 13:05:00,17.06,17.16,17.06,17.08,488322.0,16.7095,16.8075,16.7095,16.7291,488322.0
2023-02-14 13:10:00,17.08,17.1,17.0,17.09,165839.0,16.7291,16.7487,16.6508,16.7389,165839.0
2023-02-14 13:15:00,17.09,17.24,17.06,17.09,382435.0,16.7389,16.8858,16.7095,16.7389,382435.0
2023-02-14 13:20:00,17.09,17.16,17.0,17.04,147568.0,16.7389,16.8075,16.6508,16.6899,147568.0
2023-02-14 13:25:00,17.05,17.09,16.98,17.07,191877.0,16.6997,16.7389,16.6312,16.7193,191877.0
2023-02-14 13:30:00,17.08,17.13,17.06,17.13,90145.0,16.7291,16.7781,16.7095,16.7781,90145.0
2023-02-14 13:35:00,17.14,17.15,17.06,17.13,91967.0,16.7879,16.7977,16.7095,16.7781,91967.0
2023-02-14 13:40:00,17.14,17.16,16.95,16.95,126381.0,16.7879,16.8075,16.6018,16.6018,126381.0
2023-02-14 13:45:00,16.96,17.12,16.96,17.12,52648.0,16.6116,16.7683,16.6116,16.7683,52648.0
2023-02-14 13:50:00,17.1,17.13,17.07,17.11,40900.0,16.7487,16.7781,16.7193,16.7585,40900.0
2023-02-14 13:55:00,17.12,17.17,17.06,17.1,53211.0,16.7683,16.8173,16.7095,16.7487,53211.0
2023-02-14 14:00:00,17.1,17.22,17.05,17.17,99699.0,16.7487,16.8662,16.6997,16.8173,99699.0
2023-02-14 14:05:00,17.16,17.16,16.88,17.0,241130.0,16.8075,16.8075,16.5332,16.6508,241130.0
2023-02-14 14:10:00,17.01,17.07,17.0,17.05,59576.0,16.6606,16.7193,16.6508,16.6997,59576.0
2023-02-14 14:15:00,17.07,17.16,17.07,17.14,90263.0,16.7193,16.8075,16.7193,16.7879,90263.0
2023-02-14 14:20:00,17.14,17.17,17.11,17.17,50518.0,16.7879,16.8173,16.7585,16.8173,50518.0
2023-02-14 14:25:00,17.18,17.18,17.1,17.16,68262.0,16.8271,16.8271,16.7487,16.8075,68262.0
2023-02-14 14:30:00,17.17,17.29,17.16,17.29,160316.0,16.8173,16.9348,16.8075,16.9348,160316.0
2023-02-14 14:35:00,17.3,17.38,17.3,17.33,227513.0,16.9446,17.0229,16.9446,16.974,227513.0
2023-02-14 14:40:00,17.33,17.38,17.32,17.33,100632.0,16.974,17.0229,16.9642,16.974,100632.0
2023-02-14 14:45:00,17.33,17.37,17.3,17.36,58900.0,16.974,17.0132,16.9446,17.0034,58900.0
2023-02-14 14:50:00,17.37,17.39,17.27,17.31,130556.0,17.0132,17.0327,16.9152,16.9544,130556.0
2023-02-14 14:55:00,17.32,17.35,17.29,17.32,75425.0,16.9642,16.9936,16.9348,16.9642,75425.0
2023-02-14 15:00:00,17.33,17.38,17.29,17.32,81540.0,16.974,17.0229,16.9348,16.9642,81540.0
2023-02-14 15:05:00,17.31,17.34,17.27,17.3,83314.0,16.9544,16.9838,16.9152,16.9446,83314.0
2023-02-14 15:10:00,17.28,17.32,17.2,17.28,90262.0,16.925,16.9642,16.8466,16.925,90262.0
2023-02-14 15:15:00,17.29,17.33,17.24,17.31,79162.0,16.9348,16.974,16.8858,16.9544,79162.0
2023-02-14 15:20:00,17.3,17.38,17.3,17.37,125200.0,16.9446,17.0229,16.9446,17.0132,125200.0
2023-02-14 15:25:00,17.36,17.39,17.31,17.32,157510.0,17.0034,17.0327,16.9544,16.9642,157510.0
2023-02-14 15:30:00,17.33,17.38,17.29,17.35,99145.0,16.974,17.0229,16.9348,16.9936,99145.0
2023-02-14 15:35:00,17.37,17.44,17.36,17.41,238574.0,17.0132,17.0817,17.0034,17.0523,238574.0
2023-02-14 15:40:00,17.4,17.51,17.39,17.5,385217.0,17.0425,17.1503,17.0327,17.1405,385217.0
2023-02-14 15:45:00,17.49,17.5,17.43,17.44,169183.0,17.1307,17.1405,17.0719,17.0817,169183.0
2023-02-14 15:50:00,17.44,17.49,17.36,17.48,316582.0,17.0817,17.1307,17.0034,17.1209,316582.0
2023-02-14 15:55:00,17.49,17.53,17.34,17.35,276547.0,17.1307,17.1699,16.9838,16.9936,276547.0
2023-02-15 09:30:00,16.87,17.04,16.8,16.91,1280879.0,16.5234,16.6899,16.4549,16.5626,1280879.0
2023-02-15 09:35:00,16.9,17.08,16.86,16.89,398309.0,16.5528,16.7291,16.5136,16.543,398309.0
2023-02-15 09:40:00,16.9,17.11,16.87,16.97,282091.0,16.5528,16.7585,16.5234,16.6214,282091.0
2023-02-15 09:45:00,16.96,17.08,16.93,17.07,192476.0,16.6116,16.7291,16.5822,16.7193,192476.0
2023-02-15 09:50:00,17.07,17.09,16.61,16.64,678492.0,16.7193,16.7389,16.2688,16.2982,678492.0
2023-02-15 09:55:00,16.64,16.79,16.58,16.71,353529.0,16.2982,16.4451,16.2394,16.3667,353529.0
2023-02-15 10:00:00,16.7,16.8,16.65,16.74,200847.0,16.3569,16.4549,16.3079,16.3961,200847.0
2023-02-15 10:05:00,16.73,16.73,16.43,16.52,540467.0,16.3863,16.3863,16.0925,16.1806,540467.0
2023-02-15 10:10:00,16.52,16.66,16.44,16.63,212144.0,16.1806,16.3177,16.1023,16.2884,212144.0
2023-02-15 10:15:00,16.63,16.8,16.62,16.77,258523.0,16.2884,16.4549,16.2786,16.4255,258523.0
2023-02-15 10:20:00,16.77,16.83,16.73,16.73,238037.0,16.4255,16.4842,16.3863,16.3863,238037.0
2023-02-15 10:25:00,16.73,16.89,16.7,16.8,123542.0,16.3863,16.543,16.3569,16.4549,123542.0
2023-02-15 10:30:00,16.78,16.87,16.75,16.85,136342.0,16.4353,16.5234,16.4059,16.5038,136342.0
2023-02-15 10:35:00,16.84,16.88,16.78,16.84,113463.0,16.494,16.5332,16.4353,16.494,113463.0
2023-02-15 10:40:00,16.85,16.88,16.68,16.68,159801.0,16.5038,16.5332,16.3373,16.3373,159801.0
2023-02-15 10:45:00,16.67,16.71,16.62,16.67,142320.0,16.3275,16.3667,16.2786,16.3275,142320.0
2023-02-15 10:50:00,16.68,16.77,16.67,16.72,95498.0,16.3373,16.4255,16.3275,16.3765,95498.0
2023-02-15 10:55:00,16.73,16.8,16.68,16.68,105126.0,16.3863,16.4549,16.3373,16.3373,105126.0
2023-02-15 11:00:00,16.68,16.78,16.67,16.77,79732.0,16.3373,16.4353,16.3275,16.4255,79732.0
2023-02-15 11:05:00,16.76,16.9,16.75,16.84,217801.0,16.4157,16.5528,16.4059,16.494,217801.0
2023-02-15 11:10:00,16.85,16.89,16.82,16.83,117680.0,16.5038,16.543,16.4745,16.4842,117680.0
2023-02-15 11:15:00,16.84,16.9,16.77,16.81,159889.0,16.494,16.5528,16.4255,16.4647,159889.0
2023-02-15 11:20:00,16.82,16.84,16.77,16.81,50854.0,16.4745,16.494,16.4255,16.4647,50854.0
2023-02-15 11:25:00,16.81,16.94,16.79,16.93,154815.0,16.4647,16.592,16.4451,16.5822,154815.0
2023-02-15 11:30:00,16.93,16.95,16.83,16.85,129947.0,16.5822,16.6018,16.4842,16.5038,129947.0
2023-02-15 11:35:00,16.85,16.95,16.83,16.94,48368.0,16.5038,16.6018,16.4842,16.592,48368.0
2023-02-15 11:40:00,16.93,17.08,16.92,17.06,240255.0,16.5822,16.7291,16.5724,16.7095,240255.0
2023-02-15 11:45:00,17.07,17.14,17.07,17.12,251803.0,16.7193,16.7879,16.7193,16.7683,251803.0
2023-02-15 11:50:00,17.12,17.17,17.12,17.14,135149.0,16.7683,16.8173,16.7683,16.7879,135149.0
2023-02-15 11:55:00,17.15,17.18,17.07,17.07,161639.0,16.7977,16.8271,16.7193,16.7193,161639.0
2023-02-15 12:00:00,17.08,17.11,17.0,17.0,110830.0,16.7291,16.7585,16.6508,16.6508,110830.0
2023-02-15 12:05:00,17.01,17.05,16.89,16.98,139739.0,16.6606,16.6997,16.543,16.6312,139739.0
2023-02-15 12:10:00,16.97,17.0,16.95,16.96,64832.0,16.6214,16.6508,16.6018,16.6116,64832.0
2023-02-15 12:15:00,16.95,17.0,16.92,16.99,62548.0,16.6018,16.6508,16.5724,16.641,62548.0
2023-02-15 12:20:00,16.98,16.98,16.92,16.93,78394.0,16.6312,16.6312,16.5724,16.5822,78394.0
2023-02-15 12:25:00,16.92,16.98,16.9,16.9,76233.0,16.5724,16.6312,16.5528,16.5528,76233.0
2023-02-15 12:30:00,16.89,16.93,16.86,16.93,62962.0,16.543,16.5822,16.5136,16.5822,62962.0
2023-02-15 12:35:00,16.94,16.98,16.83,16.91,227739.0,16.592,16.6312,16.4842,16.5626,227739.0
2023-02-15 12:40:00,16.95,17.05,16.94,17.04,102664.0,16.6018,16.6997,16.592,16.6899,102664.0
2023-02-15 12:45:00,17.05,17.05,17.0,17.04,47505.0,16.6997,16.6997,16.6508,16.6899,47505.0
2023-02-15 12:50:00,17.04,17.08,17.02,17.07,87656.0,16.6899,16.7291,16.6703,16.7193,87656.0
2023-02-15 12:55:00,17.07,17.09,17.02,17.06,59573.0,16.7193,16.7389,16.6703,16.7095,59573.0
2023-02-15 13:00:00,17.06,17.09,17.02,17.02,57205.0,16.7095,16.7389,16.6703,16.6703,57205.0
2023-02-15 13:05:00,17.02,17.09,16.96,17.09,146220.0,16.6703,16.7389,16.6116,16.7389,146220.0
2023-02-15 13:10:00,17.09,17.16,17.09,17.14,199229.0,16.7389,16.8075,16.7389,16.7879,199229.0
2023-02-15 13:15:00,17.14,17.18,17.11,17.18,73379.0,16.7879,16.8271,16.7585,16.8271,73379.0
2023-02-15 13:20:00,17.18,17.21,17.16,17.19,119289.0,16.8271,16.8564,16.8075,16.8369,119289.0
2023-02-15 13:25:00,17.18,17.2,17.17,17.17,34308.0,16.8271,16.8466,16.8173,16.8173,34308.0
2023-02-15 13:30:00,17.18,17.19,17.11,17.16,121521.0,16.8271,16.8369,16.7585,16.8075,121521.0
2023-02-15 13:35:00,17.14,17.19,17.13,17.18,31391.0,16.7879,16.8369,16.7781,16.8271,31391.0
2023-02-15 13:40:00,17.18,17.26,17.17,17.24,89319.0,16.8271,16.9054,16.8173,16.8858,89319.0
2023-02-15 13:45:00,17.24,17.25,17.2,17.23,47301.0,16.8858,16.8956,16.8466,16.876,47301.0
2023-02-15 13:50:00,17.23,17.3,17.21,17.29,162990.0,16.876,16.9446,16.8564,16.9348,162990.0
2023-02-15 13:55:00,17.28,17.29,17.25,17.27,58013.0,16.925,16.9348,16.8956,16.9152,58013.0
2023-02-15 14:00:00,17.28,17.31,17.27,17.3,60164.0,16.925,16.9544,16.9152,16.9446,60164.0
2023-02-15 14:05:00,17.3,17.38,17.3,17.38,121543.0,16.9446,17.0229,16.9446,17.0229,121543.0
2023-02-15 14:10:00,17.37,17.41,17.34,17.41,131225.0,17.0132,17.0523,16.9838,17.0523,131225.0
2023-02-15 14:15:00,17.41,17.42,17.32,17.32,111541.0,17.0523,17.0621,16.9642,16.9642,111541.0
2023-02-15 14:20:00,17.33,17.39,17.33,17.39,270883.0,16.974,17.0327,16.974,17.0327,270883.0
2023-02-15 14:25:00,17.38,17.41,17.35,17.41,40047.0,17.0229,17.0523,16.9936,17.0523,40047.0
2023-02-15 14:30:00,17.41,17.45,17.39,17.42,97362.0,17.0523,17.0915,17.0327,17.0621,97362.0
2023-02-15 14:35:00,17.43,17.47,17.41,17.44,141957.0,17.0719,17.1111,17.0523,17.0817,141957.0
2023-02-15 14:40:00,17.44,17.49,17.41,17.48,58425.0,17.0817,17.1307,17.0523,17.1209,58425.0
2023-02-15 14:45:00,17.49,17.51,17.43,17.43,142502.0,17.1307,17.1503,17.0719,17.0719,142502.0
2023-02-15 14:50:00,17.44,17.44,17.37,17.39,153024.0,17.0817,17.0817,17.0132,17.0327,153024.0
2023-02-15 14:55:00,17.4,17.41,17.3,17.33,128645.0,17.0425,17.0523,16.9446,16.974,128645.0
2023-02-15 15:00:00,17.34,17.38,17.34,17.35,70537.0,16.9838,17.0229,16.9838,16.9936,70537.0
2023-02-15 15:05:00,17.36,17.41,17.36,17.37,59507.0,17.0034,17.0523,17.0034,17.0132,59507.0
2023-02-15 15:10:00,17.38,17.41,17.32,17.33,80418.0,17.0229,17.0523,16.9642,16.974,80418.0
2023-02-15 15:15:00,17.33,17.34,17.21,17.23,103716.0,16.974,16.9838,16.8564,16.876,103716.0
2023-02-15 15:20:00,17.23,17.27,17.18,17.18,82740.0,16.876,16.9152,16.8271,16.8271,82740.0
2023-02-15 15:25:00,17.17,17.25,17.16,17.21,67200.0,16.8173,16.8956,16.8075,16.8564,67200.0
2023-02-15 15:30:00,17.22,17.31,17.22,17.31,72283.0,16.8662,16.9544,16.8662,16.9544,72283.0
2023-02-15 15:35:00,17.3,17.34,17.27,17.28,76976.0,16.9446,16.9838,16.9152,16.925,76976.0
2023-02-15 15:40:00,17.28,17.3,17.23,17.29,79521.0,16.925,16.9446,16.876,16.9348,79521.0
2023-02-15 15:45:00,17.29,17.39,17.29,17.38,120080.0,16.9348,17.0327,16.9348,17.0229,120080.0
2023-02-15 15:50:00,17.39,17.46,17.36,17.37,207820.0,17.0327,17.1013,17.0034,17.0132,207820.0
2023-02-15 15:55:00,17.36,17.58,17.35,17.57,750004.0,17.0034,17.2188,16.9936,17.209,750004.0
2023-02-16 09:30:00,16.61,16.86,16.61,16.73,1281875.0,16.2688,16.5136,16.2688,16.3863,1281875.0
2023-02-16 09:35:00,16.73,16.73,16.41,16.69,647958.0,16.3863,16.3863,16.0729,16.3471,647958.0
2023-02-16 09:40:00,16.7,16.83,16.56,16.65,326425.0,16.3569,16.4842,16.2198,16.3079,326425.0
2023-02-16 09:45:00,16.66,16.89,16.61,16.82,333475.0,16.3177,16.543,16.2688,16.4745,333475.0
2023-02-16 09:50:00,16.81,16.93,16.73,16.85,248041.0,16.4647,16.5822,16.3863,16.5038,248041.0
2023-02-16 09:55:00,16.84,16.95,16.77,16.8,201449.0,16.494,16.6018,16.4255,16.4549,201449.0
2023-02-16 10:00:00,16.8,16.8,16.6,16.66,329319.0,16.4549,16.4549,16.259,16.3177,329319.0
2023-02-16 10:05:00,16.65,16.77,16.64,16.73,332770.0,16.3079,16.4255,16.2982,16.3863,332770.0
2023-02-16 10:10:00,16.72,16.82,16.67,16.69,300779.0,16.3765,16.4745,16.3275,16.3471,300779.0
2023-02-16 10:15:00,16.7,16.77,16.64,16.76,244308.0,16.3569,16.4255,16.2982,16.4157,244308.0
2023-02-16 10:20:00,16.76,16.88,16.76,16.81,252339.0,16.4157,16.5332,16.4157,16.4647,252339.0
2023-02-16 10:25:00,16.81,16.88,16.79,16.87,108657.0,16.4647,16.5332,16.4451,16.5234,108657.0
2023-02-16 10:30:00,16.87,16.98,16.86,16.96,282489.0,16.5234,16.6312,16.5136,16.6116,282489.0
2023-02-16 10:35:00,16.96,17.09,16.93,17.02,346793.0,16.6116,16.7389,16.5822,16.6703,346793.0
2023-02-16 10:40:00,17.02,17.05,16.94,16.95,168546.0,16.6703,16.6997,16.592,16.6018,168546.0
2023-02-16 10:45:00,16.96,17.09,16.95,17.09,127808.0,16.6116,16.7389,16.6018,16.7389,127808.0
2023-02-16 10:50:00,17.09,17.11,16.97,16.97,131611.0,16.7389,16.7585,16.6214,16.6214,131611.0
2023-02-16 10:55:00,16.97,16.97,16.86,16.93,221504.0,16.6214,16.6214,16.5136,16.5822,221504.0
2023-02-16 11:00:00,16.95,17.08,16.94,17.04,123656.0,16.6018,16.7291,16.592,16.6899,123656.0
2023-02-16 11:05:00,17.04,17.04,16.87,16.93,80172.0,16.6899,16.6899,16.5234,16.5822,80172.0
2023-02-16 11:10:00,16.93,16.96,16.85,16.91,67141.0,16.5822,16.6116,16.5038,16.5626,67141.0
2023-02-16 11:15:00,16.91,16.92,16.86,16.89,89552.0,16.5626,16.5724,16.5136,16.543,89552.0
2023-02-16 11:20:00,16.9,16.92,16.78,16.84,104250.0,16.5528,16.5724,16.4353,16.494,104250.0
2023-02-16 11:25:00,16.84,16.92,16.79,16.88,92421.0,16.494,16.5724,16.4451,16.5332,92421.0
2023-02-16 11:30:00,16.89,16.99,16.89,16.95,175905.0,16.543,16.641,16.543,16.6018,175905.0
2023-02-16 11:35:00,16.94,16.95,16.85,16.88,102872.0,16.592,16.6018,16.5038,16.5332,102872.0
2023-02-16 11:40:00,16.89,16.99,16.89,16.96,69428.0,16.543,16.641,16.543,16.6116,69428.0
2023-02-16 11:45:00,16.98,17.09,16.98,17.06,230852.0,16.6312,16.7389,16.6312,16.7095,230852.0
2023-02-16 11:50:00,17.06,17.11,17.02,17.03,127823.0,16.7095,16.7585,16.6703,16.6801,127823.0
2023-02-16 11:55:00,17.04,17.08,16.96,16.96,118798.0,16.6899,16.7291,16.6116,16.6116,118798.0
2023-02-16 12:00:00,16.96,16.99,16.93,16.94,45548.0,16.6116,16.641,16.5822,16.592,45548.0
2023-02-16 12:05:00,16.95,16.99,16.91,16.95,63067.0,16.6018,16.641,16.5626,16.6018,63067.0
2023-02-16 12:10:00,16.95,17.0,16.95,16.98,36350.0,16.6018,16.6508,16.6018,16.6312,36350.0
2023-02-16 12:15:00,16.98,17.0,16.79,16.79,142475.0,16.6312,16.6508,16.4451,16.4451,142475.0
2023-02-16 12:20:00,16.79,17.0,16.78,16.98,153240.0,16.4451,16.6508,16.4353,16.6312,153240.0
2023-02-16 12:25:00,16.98,17.02,16.97,16.99,64017.0,16.6312,16.6703,16.6214,16.641,64017.0
2023-02-16 12:30:00,16.99,17.14,16.99,17.1,120032.0,16.641,16.7879,16.641,16.7487,120032.0
2023-02-16 12:35:00,17.1,17.16,17.07,17.09,139583.0,16.7487,16.8075,16.7193,16.7389,139583.0
2023-02-16 12:40:00,17.07,17.11,17.06,17.1,71011.0,16.7193,16.7585,16.7095,16.7487,71011.0
2023-02-16 12:45:00,17.11,17.14,17.08,17.1,58370.0,16.7585,16.7879,16.7291,16.7487,58370.0
2023-02-16 12:50:00,17.09,17.1,17.02,17.04,110935.0,16.7389,16.7487,16.6703,16.6899,110935.0
2023-02-16 12:55:00,17.03,17.04,16.92,16.95,122358.0,16.6801,16.6899,16.5724,16.6018,122358.0
2023-02-16 13:00:00,16.96,17.03,16.89,16.93,150154.0,16.6116,16.6801,16.543,16.5822,150154.0
2023-02-16 13:05:00,16.94,17.01,16.94,17.01,46906.0,16.592,16.6606,16.592,16.6606,46906.0
2023-02-16 13:10:00,17.01,17.01,16.93,16.94,28014.0,16.6606,16.6606,16.5822,16.592,28014.0
2023-02-16 13:15:00,16.93,16.94,16.88,16.92,58295.0,16.5822,16.592,16.5332,16.5724,58295.0
2023-02-16 13:20:00,16.92,16.94,16.85,16.91,68366.0,16.5724,16.592,16.5038,16.5626,68366.0
2023-02-16 13:25:00,16.91,16.96,16.87,16.88,90102.0,16.5626,16.6116,16.5234,16.5332,90102.0
2023-02-16 13:30:00,16.89,16.96,16.86,16.95,38072.0,16.543,16.6116,16.5136,16.6018,38072.0
2023-02-16 13:35:00,16.95,17.05,16.95,17.02,81843.0,16.6018,16.6997,16.6018,16.6703,81843.0
2023-02-16 13:40:00,17.02,17.07,16.99,17.07,92168.0,16.6703,16.7193,16.641,16.7193,92168.0
2023-02-16 13:45:00,17.07,17.08,17.01,17.05,137285.0,16.7193,16.7291,16.6606,16.6997,137285.0
2023-02-16 13:50:00,17.06,17.07,17.01,17.05,30387.0,16.7095,16.7193,16.6606,16.6997,30387.0
2023-02-16 13:55:00,17.03,17.08,17.03,17.08,25103.0,16.6801,16.7291,16.6801,16.7291,25103.0
2023-02-16 14:00:00,17.09,17.14,17.09,17.12,84287.0,16.7389,16.7879,16.7389,16.7683,84287.0
2023-02-16 14:05:00,17.11,17.13,17.04,17.04,64356.0,16.7585,16.7781,16.6899,16.6899,64356.0
2023-02-16 14:10:00,17.04,17.05,17.0,17.03,29684.0,16.6899,16.6997,16.6508,16.6801,29684.0
2023-02-16 14:15:00,17.02,17.06,16.99,17.0,41546.0,16.6703,16.7095,16.641,16.6508,41546.0
2023-02-16 14:20:00,17.0,17.0,16.9,17.0,104097.0,16.6508,16.6508,16.5528,16.6508,104097.0
2023-02-16 14:25:00,17.0,17.05,17.0,17.01,73906.0,16.6508,16.6997,16.6508,16.6606,73906.0
2023-02-16 14:30:00,17.0,17.07,17.0,17.04,54183.0,16.6508,16.7193,16.6508,16.6899,54183.0
2023-02-16 14:35:00,17.04,17.11,17.04,17.09,75979.0,16.6899,16.7585,16.6899,16.7389,75979.0
2023-02-16 14:40:00,17.08,17.08,16.99,17.02,136518.0,16.7291,16.7291,16.641,16.6703,136518.0
2023-02-16 14:45:00,17.02,17.05,17.02,17.05,26663.0,16.6703,16.6997,16.6703,16.6997,26663.0
2023-02-16 14:50:00,17.05,17.06,17.02,17.04,29463.0,16.6997,16.7095,16.6703,16.6899,29463.0
2023-02-16 14:55:00,17.05,17.06,16.99,16.99,66048.0,16.6997,16.7095,16.641,16.641,66048.0
2023-02-16 15:00:00,16.99,17.0,16.86,16.86,90448.0,16.641,16.6508,16.5136,16.5136,90448.0
2023-02-16 15:05:00,16.86,16.92,16.75,16.87,368790.0,16.5136,16.5724,16.4059,16.5234,368790.0
2023-02-16 15:10:00,16.87,16.89,16.78,16.78,48738.0,16.5234,16.543,16.4353,16.4353,48738.0
2023-02-16 15:15:00,16.77,16.77,16.61,16.62,181399.0,16.4255,16.4255,16.2688,16.2786,181399.0
2023-02-16 15:20:00,16.61,16.61,16.49,16.52,307390.0,16.2688,16.2688,16.1512,16.1806,307390.0
2023-02-16 15:25:00,16.54,16.55,16.34,16.34,449071.0,16.2002,16.21,16.0043,16.0043,449071.0
2023-02-16 15:30:00,16.34,16.36,16.19,16.25,302668.0,16.0043,16.0239,15.8574,15.9162,302668.0
2023-02-16 15:35:00,16.25,16.4,16.24,16.32,194245.0,15.9162,16.0631,15.9064,15.9847,194245.0
2023-02-16 15:40:00,16.32,16.35,16.19,16.35,151630.0,15.9847,16.0141,15.8574,16.0141,151630.0
2023-02-16 15:45:00,16.36,16.46,16.3,16.44,172537.0,16.0239,16.1218,15.9651,16.1023,172537.0
2023-02-16 15:50:00,16.44,16.52,16.35,16.4,517600.0,16.1023,16.1806,16.0141,16.0631,517600.0
2023-02-16 15:55:00,16.4,16.42,16.25,16.27,301212.0,16.0631,16.0827,15.9162,15.9358,301212.0
2023-02-17 09:30:00,15.99,16.07,15.85,16.07,792481.0,15.6615,15.7399,15.5244,15.7399,792481.0
2023-02-17 09:35:00,16.07,16.12,15.79,15.79,422139.0,15.7399,15.7888,15.4656,15.4656,422139.0
2023-02-17 09:40:00,15.78,15.83,15.69,15.7,386044.0,15.4558,15.5048,15.3677,15.3775,386044.0
2023-02-17 09:45:00,15.69,15.69,15.46,15.49,596777.0,15.3677,15.3677,15.1424,15.1718,596777.0
2023-02-17 09:50:00,15.52,15.57,15.43,15.46,377148.0,15.2012,15.2501,15.113,15.1424,377148.0
2023-02-17 09:55:00,15.46,15.64,15.45,15.64,222981.0,15.1424,15.3187,15.1326,15.3187,222981.0
2023-02-17 10:00:00,15.63,15.8,15.63,15.73,368497.0,15.3089,15.4754,15.3089,15.4068,368497.0
2023-02-17 10:05:00,15.73,15.75,15.62,15.64,181597.0,15.4068,15.4264,15.2991,15.3187,181597.0
2023-02-17 10:10:00,15.63,15.77,15.59,15.7,234193.0,15.3089,15.446,15.2697,15.3775,234193.0
2023-02-17 10:15:00,15.71,15.84,15.61,15.81,273270.0,15.3873,15.5146,15.2893,15.4852,273270.0
2023-02-17 10:20:00,15.81,15.87,15.76,15.76,194834.0,15.4852,15.544,15.4362,15.4362,194834.0
2023-02-17 10:25:00,15.76,15.79,15.64,15.65,212156.0,15.4362,15.4656,15.3187,15.3285,212156.0
2023-02-17 10:30:00,15.65,15.81,15.65,15.78,137881.0,15.3285,15.4852,15.3285,15.4558,137881.0
2023-02-17 10:35:00,15.78,15.93,15.69,15.72,200355.0,15.4558,15.6027,15.3677,15.3971,200355.0
2023-02-17 10:40:00,15.73,15.73,15.56,15.57,198926.0,15.4068,15.4068,15.2403,15.2501,198926.0
2023-02-17 10:45:00,15.56,15.64,15.52,15.6,143982.0,15.2403,15.3187,15.2012,15.2795,143982.0
2023-02-17 10:50:00,15.59,15.61,15.52,15.56,101840.0,15.2697,15.2893,15.2012,15.2403,101840.0
2023-02-17 10:55:00,15.56,15.6,15.47,15.48,148555.0,15.2403,15.2795,15.1522,15.162,148555.0
2023-02-17 11:00:00,15.47,15.51,15.42,15.46,248228.0,15.1522,15.1914,15.1032,15.1424,248228.0
2023-02-17 11:05:00,15.47,15.62,15.47,15.5,149896.0,15.1522,15.2991,15.1522,15.1816,149896.0
2023-02-17 11:10:00,15.5,15.61,15.5,15.57,81163.0,15.1816,15.2893,15.1816,15.2501,81163.0
2023-02-17 11:15:00,15.57,15.58,15.49,15.53,72093.0,15.2501,15.2599,15.1718,15.211,72093.0
2023-02-17 11:20:00,15.54,15.54,15.38,15.4,138521.0,15.2207,15.2207,15.064,15.0836,138521.0
2023-02-17 11:25:00,15.4,15.43,15.32,15.35,154227.0,15.0836,15.113,15.0053,15.0347,154227.0
2023-02-17 11:30:00,15.34,15.34,15.22,15.29,233205.0,15.0249,15.0249,14.9073,14.9759,233205.0
2023-02-17 11:35:00,15.3,15.34,15.27,15.33,118252.0,14.9857,15.0249,14.9563,15.0151,118252.0
2023-02-17 11:40:00,15.34,15.37,15.31,15.35,107012.0,15.0249,15.0542,14.9955,15.0347,107012.0
2023-02-17 11:45:00,15.34,15.42,15.34,15.38,100977.0,15.0249,15.1032,15.0249,15.064,100977.0
2023-02-17 11:50:00,15.37,15.37,15.23,15.23,153413.0,15.0542,15.0542,14.9171,14.9171,153413.0
2023-02-17 11:55:00,15.23,15.27,15.19,15.26,255240.0,14.9171,14.9563,14.8779,14.9465,255240.0
2023-02-17 12:00:00,15.26,15.36,15.26,15.33,190546.0,14.9465,15.0444,14.9465,15.0151,190546.0
2023-02-17 12:05:00,15.34,15.43,15.34,15.41,99182.0,15.0249,15.113,15.0249,15.0934,99182.0
2023-02-17 12:10:00,15.42,15.53,15.4,15.4,103115.0,15.1032,15.211,15.0836,15.0836,103115.0
2023-02-17 12:15:00,15.41,15.43,15.33,15.33,117854.0,15.0934,15.113,15.0151,15.0151,117854.0
2023-02-17 12:20:00,15.33,15.35,15.26,15.29,87981.0,15.0151,15.0347,14.9465,14.9759,87981.0
2023-02-17 12:25:00,15.29,15.36,15.26,15.29,94567.0,14.9759,15.0444,14.9465,14.9759,94567.0
2023-02-17 12:30:00,15.28,15.3,15.23,15.23,115073.0,14.9661,14.9857,14.9171,14.9171,115073.0
2023-02-17 12:35:00,15.24,15.29,15.21,15.22,107093.0,14.9269,14.9759,14.8975,14.9073,107093.0
2023-02-17 12:40:00,15.23,15.23,15.13,15.13,177615.0,14.9171,14.9171,14.8192,14.8192,177615.0
2023-02-17 12:45:00,15.13,15.16,15.11,15.12,63907.0,14.8192,14.8486,14.7996,14.8094,63907.0
2023-02-17 12:50:00,15.12,15.12,15.04,15.06,163817.0,14.8094,14.8094,14.731,14.7506,163817.0
2023-02-17 12:55:00,15.06,15.15,15.05,15.13,110386.0,14.7506,14.8388,14.7408,14.8192,110386.0
2023-02-17 13:00:00,15.14,15.15,15.07,15.09,65283.0,14.829,14.8388,14.7604,14.78,65283.0
2023-02-17 13:05:00,15.09,15.19,15.08,15.19,72395.0,14.78,14.8779,14.7702,14.8779,72395.0
2023-02-17 13:10:00,15.2,15.28,15.2,15.22,101500.0,14.8877,14.9661,14.8877,14.9073,101500.0
2023-02-17 13:15:00,15.22,15.27,15.21,15.21,57224.0,14.9073,14.9563,14.8975,14.8975,57224.0
2023-02-17 13:20:00,15.21,15.21,15.13,15.13,97270.0,14.8975,14.8975,14.8192,14.8192,97270.0
2023-02-17 13:25:00,15.14,15.15,15.09,15.1,94104.0,14.829,14.8388,14.78,14.7898,94104.0
2023-02-17 13:30:00,15.1,15.16,15.07,15.16,60029.0,14.7898,14.8486,14.7604,14.8486,60029.0
2023-02-17 13:35:00,15.16,15.2,15.15,15.19,52723.0,14.8486,14.8877,14.8388,14.8779,52723.0
2023-02-17 13:40:00,15.2,15.27,15.19,15.23,70861.0,14.8877,14.9563,14.8779,14.9171,70861.0
2023-02-17 13:45:00,15.22,15.28,15.22,15.24,72295.0,14.9073,14.9661,14.9073,14.9269,72295.0
2023-02-17 13:50:00,15.24,15.24,15.17,15.18,116160.0,14.9269,14.9269,14.8584,14.8681,116160.0
2023-02-17 13:55:00,15.18,15.25,15.18,15.25,27706.0,14.8681,14.9367,14.8681,14.9367,27706.0
2023-02-17 14:00:00,15.26,15.35,15.26,15.3,161542.0,14.9465,15.0347,14.9465,14.9857,161542.0
2023-02-17 14:05:00,15.32,15.36,15.3,15.3,83706.0,15.0053,15.0444,14.9857,14.9857,83706.0
2023-02-17 14:10:00,15.31,15.34,15.23,15.24,111360.0,14.9955,15.0249,14.9171,14.9269,111360.0
2023-02-17 14:15:00,15.24,15.34,15.22,15.27,109118.0,14.9269,15.0249,14.9073,14.9563,109118.0
2023-02-17 14:20:00,15.29,15.46,15.29,15.45,105721.0,14.9759,15.1424,14.9759,15.1326,105721.0
2023-02-17 14:25:00,15.45,15.45,15.38,15.39,62733.0,15.1326,15.1326,15.064,15.0738,62733.0
2023-02-17 14:30:00,15.4,15.5,15.4,15.49,103533.0,15.0836,15.1816,15.0836,15.1718,103533.0
2023-02-17 14:35:00,15.49,15.51,15.46,15.5,55548.0,15.1718,15.1914,15.1424,15.1816,55548.0
2023-02-17 14:40:00,15.5,15.5,15.41,15.41,74048.0,15.1816,15.1816,15.0934,15.0934,74048.0
2023-02-17 14:45:00,15.4,15.47,15.39,15.47,47954.0,15.0836,15.1522,15.0738,15.1522,47954.0
2023-02-17 14:50:00,15.48,15.55,15.48,15.54,163924.0,15.162,15.2305,15.162,15.2207,163924.0
2023-02-17 14:55:00,15.54,15.62,15.54,15.58,115974.0,15.2207,15.2991,15.2207,15.2599,115974.0
2023-02-17 15:00:00,15.59,15.64,15.56,15.56,146336.0,15.2697,15.3187,15.2403,15.2403,146336.0
2023-02-17 15:05:00,15.55,15.61,15.49,15.61,98699.0,15.2305,15.2893,15.1718,15.2893,98699.0
2023-02-17 15:10:00,15.62,15.62,15.5,15.53,63376.0,15.2991,15.2991,15.1816,15.211,63376.0
2023-02-17 15:15:00,15.53,15.58,15.48,15.51,124987.0,15.211,15.2599,15.162,15.1914,124987.0
2023-02-17 15:20:00,15.5,15.55,15.45,15.49,68670.0,15.1816,15.2305,15.1326,15.1718,68670.0
2023-02-17 15:25:00,15.48,15.53,15.4,15.42,86325.0,15.162,15.211,15.0836,15.1032,86325.0
2023-02-17 15:30:00,15.41,15.52,15.41,15.52,78584.0,15.0934,15.2012,15.0934,15.2012,78584.0
2023-02-17 15:35:00,15.52,15.58,15.47,15.47,89161.0,15.2012,15.2599,15.1522,15.1522,89161.0
2023-02-17 15:40:00,15.48,15.52,15.46,15.46,97040.0,15.162,15.2012,15.1424,15.1424,97040.0
2023-02-17 15:45:00,15.46,15.49,15.44,15.47,88099.0,15.1424,15.1718,15.1228,15.1522,88099.0
2023-02-17 15:50:00,15.48,15.55,15.45,15.45,188445.0,15.162,15.2305,15.1326,15.1326,188445.0
2023-02-17 15:55:00,15.45,15.52,15.44,15.49,253925.0,15.1326,15.2012,15.1228,15.1718,253925.0
2023-02-21 09:30:00,14.8,14.99,14.77,14.96,764387.0,14.496,14.682,14.4666,14.6527,764387.0
2023-02-21 09:35:00,14.96,15.18,14.95,15.15,402003.0,14.6527,14.8681,14.6429,14.8388,402003.0
2023-02-21 09:40:00,15.18,15.3,15.18,15.22,244230.0,14.8681,14.9857,14.8681,14.9073,244230.0
2023-02-21 09:45:00,15.21,15.25,15.06,15.09,361954.0,14.8975,14.9367,14.7506,14.78,361954.0
2023-02-21 09:50:00,15.06,15.18,14.98,15.04,246866.0,14.7506,14.8681,14.6723,14.731,246866.0
2023-02-21 09:55:00,15.04,15.09,14.9,14.95,217801.0,14.731,14.78,14.5939,14.6429,217801.0
2023-02-21 10:00:00,14.95,15.03,14.87,14.9,182311.0,14.6429,14.7212,14.5645,14.5939,182311.0
2023-02-21 10:05:00,14.89,14.95,14.83,14.88,151284.0,14.5841,14.6429,14.5253,14.5743,151284.0
2023-02-21 10:10:00,14.88,14.9,14.69,14.74,371923.0,14.5743,14.5939,14.3882,14.4372,371923.0
2023-02-21 10:15:00,14.74,14.8,14.68,14.78,214311.0,14.4372,14.496,14.3784,14.4764,214311.0
2023-02-21 10:20:00,14.79,14.87,14.73,14.79,125713.0,14.4862,14.5645,14.4274,14.4862,125713.0
2023-02-21 10:25:00,14.79,14.79,14.67,14.69,149764.0,14.4862,14.4862,14.3686,14.3882,149764.0
2023-02-21 10:30:00,14.68,14.78,14.67,14.75,156433.0,14.3784,14.4764,14.3686,14.447,156433.0
2023-02-21 10:35:00,14.75,14.87,14.73,14.76,111996.0,14.447,14.5645,14.4274,14.4568,111996.0
2023-02-21 10:40:00,14.76,14.86,14.74,14.74,217360.0,14.4568,14.5547,14.4372,14.4372,217360.0
2023-02-21 10:45:00,14.75,14.82,14.73,14.78,94160.0,14.447,14.5155,14.4274,14.4764,94160.0
2023-02-21 10:50:00,14.78,14.83,14.73,14.75,79467.0,14.4764,14.5253,14.4274,14.447,79467.0
2023-02-21 10:55:00,14.74,14.8,14.71,14.79,52304.0,14.4372,14.496,14.4078,14.4862,52304.0
2023-02-21 11:00:00,14.79,14.86,14.78,14.78,122729.0,14.4862,14.5547,14.4764,14.4764,122729.0
2023-02-21 11:05:00,14.77,14.79,14.71,14.71,76859.0,14.4666,14.4862,14.4078,14.4078,76859.0
2023-02-21 11:10:00,14.71,14.73,14.66,14.71,81290.0,14.4078,14.4274,14.3588,14.4078,81290.0
2023-02-21 11:15:00,14.71,14.72,14.62,14.67,133516.0,14.4078,14.4176,14.3197,14.3686,133516.0
2023-02-21 11:20:00,14.66,14.74,14.64,14.72,35159.0,14.3588,14.4372,14.3392,14.4176,35159.0
2023-02-21 11:25:00,14.73,14.76,14.62,14.64,93341.0,14.4274,14.4568,14.3197,14.3392,93341.0
2023-02-21 11:30:00,14.63,14.66,14.57,14.63,85532.0,14.3294,14.3588,14.2707,14.3294,85532.0
2023-02-21 11:35:00,14.64,14.71,14.64,14.64,59606.0,14.3392,14.4078,14.3392,14.3392,59606.0
2023-02-21 11:40:00,14.64,14.68,14.6,14.62,45883.0,14.3392,14.3784,14.3001,14.3197,45883.0
2023-02-21 11:45:00,14.63,14.65,14.58,14.61,83798.0,14.3294,14.349,14.2805,14.3099,83798.0
2023-02-21 11:50:00,14.59,14.59,14.51,14.52,170838.0,14.2903,14.2903,14.2119,14.2217,170838.0
2023-02-21 11:55:00,14.52,14.52,14.41,14.43,247661.0,14.2217,14.2217,14.114,14.1336,247661.0
2023-02-21 12:00:00,14.43,14.45,14.38,14.4,203255.0,14.1336,14.1531,14.0846,14.1042,203255.0
2023-02-21 12:05:00,14.41,14.47,14.41,14.47,80407.0,14.114,14.1727,14.114,14.1727,80407.0
2023-02-21 12:10:00,14.46,14.48,14.43,14.48,36040.0,14.1629,14.1825,14.1336,14.1825,36040.0
2023-02-21 12:15:00,14.47,14.5,14.43,14.5,27535.0,14.1727,14.2021,14.1336,14.2021,27535.0
2023-02-21 12:20:00,14.5,14.52,14.44,14.46,40532.0,14.2021,14.2217,14.1433,14.1629,40532.0
2023-02-21 12:25:00,14.45,14.45,14.36,14.37,78261.0,14.1531,14.1531,14.065,14.0748,78261.0
2023-02-21 12:30:00,14.37,14.47,14.37,14.47,93383.0,14.0748,14.1727,14.0748,14.1727,93383.0
2023-02-21 12:35:00,14.46,14.47,14.43,14.46,46904.0,14.1629,14.1727,14.1336,14.1629,46904.0
2023-02-21 12:40:00,14.48,14.49,14.43,14.44,179691.0,14.1825,14.1923,14.1336,14.1433,179691.0
2023-02-21 12:45:00,14.45,14.51,14.43,14.51,36244.0,14.1531,14.2119,14.1336,14.2119,36244.0
2023-02-21 12:50:00,14.51,14.53,14.5,14.52,55633.0,14.2119,14.2315,14.2021,14.2217,55633.0
2023-02-21 12:55:00,14.52,14.55,14.51,14.55,31309.0,14.2217,14.2511,14.2119,14.2511,31309.0
2023-02-21 13:00:00,14.54,14.55,14.49,14.53,58458.0,14.2413,14.2511,14.1923,14.2315,58458.0
2023-02-21 13:05:00,14.53,14.53,14.41,14.42,59708.0,14.2315,14.2315,14.114,14.1238,59708.0
2023-02-21 13:10:00,14.42,14.43,14.4,14.4,39388.0,14.1238,14.1336,14.1042,14.1042,39388.0
2023-02-21 13:15:00,14.39,14.42,14.37,14.4,93051.0,14.0944,14.1238,14.0748,14.1042,93051.0
2023-02-21 13:20:00,14.4,14.43,14.39,14.4,32847.0,14.1042,14.1336,14.0944,14.1042,32847.0
2023-02-21 13:25:00,14.41,14.41,14.34,14.37,101173.0,14.114,14.114,14.0454,14.0748,101173.0
2023-02-21 13:30:00,14.37,14.38,14.36,14.36,37667.0,14.0748,14.0846,14.065,14.065,37667.0
2023-02-21 13:35:00,14.36,14.41,14.36,14.36,38874.0,14.065,14.114,14.065,14.065,38874.0
2023-02-21 13:40:00,14.36,14.38,14.34,14.36,35826.0,14.065,14.0846,14.0454,14.065,35826.0
2023-02-21 13:45:00,14.36,14.41,14.36,14.36,51863.0,14.065,14.114,14.065,14.065,51863.0
2023-02-21 13:50:00,14.35,14.37,14.33,14.35,37823.0,14.0552,14.0748,14.0356,14.0552,37823.0
2023-02-21 13:55:00,14.35,14.35,14.31,14.35,37391.0,14.0552,14.0552,14.016,14.0552,37391.0
2023-02-21 14:00:00,14.34,14.34,14.28,14.29,123629.0,14.0454,14.0454,13.9866,13.9964,123629.0
2023-02-21 14:05:00,14.29,14.29,14.21,14.22,133272.0,13.9964,13.9964,13.9181,13.9279,133272.0
2023-02-21 14:10:00,14.22,14.24,14.2,14.2,85745.0,13.9279,13.9475,13.9083,13.9083,85745.0
2023-02-21 14:15:00,14.21,14.21,14.13,14.14,100856.0,13.9181,13.9181,13.8397,13.8495,100856.0
2023-02-21 14:20:00,14.14,14.16,14.13,14.16,108669.0,13.8495,13.8691,13.8397,13.8691,108669.0
2023-02-21 14:25:00,14.15,14.22,14.14,14.19,140384.0,13.8593,13.9279,13.8495,13.8985,140384.0
2023-02-21 14:30:00,14.18,14.25,14.17,14.24,143222.0,13.8887,13.9573,13.8789,13.9475,143222.0
2023-02-21 14:35:00,14.24,14.26,14.2,14.25,60151.0,13.9475,13.967,13.9083,13.9573,60151.0
2023-02-21 14:40:00,14.25,14.26,14.17,14.25,125952.0,13.9573,13.967,13.8789,13.9573,125952.0
2023-02-21 14:45:00,14.25,14.3,14.25,14.27,169710.0,13.9573,14.0062,13.9573,13.9768,169710.0
2023-02-21 14:50:00,14.26,14.26,14.2,14.21,56426.0,13.967,13.967,13.9083,13.9181,56426.0
2023-02-21 14:55:00,14.21,14.22,14.15,14.17,69730.0,13.9181,13.9279,13.8593,13.8789,69730.0
2023-02-21 15:00:00,14.17,14.25,14.13,14.25,85096.0,13.8789,13.9573,13.8397,13.9573,85096.0
2023-02-21 15:05:00,14.25,14.27,14.13,14.13,82628.0,13.9573,13.9768,13.8397,13.8397,82628.0
2023-02-21 15:10:00,14.13,14.13,14.08,14.08,114601.0,13.8397,13.8397,13.7907,13.7907,114601.0
2023-02-21 15:15:00,14.08,14.09,14.03,14.05,130446.0,13.7907,13.8005,13.7418,13.7614,130446.0
2023-02-21 15:20:00,14.04,14.05,13.98,14.04,317350.0,13.7516,13.7614,13.6928,13.7516,317350.0
2023-02-21 15:25:00,14.04,14.04,13.93,13.96,133164.0,13.7516,13.7516,13.6438,13.6732,133164.0
2023-02-21 15:30:00,13.97,14.03,13.97,14.0,49070.0,13.683,13.7418,13.683,13.7124,49070.0
2023-02-21 15:35:00,14.0,14.03,13.91,13.93,101395.0,13.7124,13.7418,13.6242,13.6438,101395.0
2023-02-21 15:40:00,13.94,13.98,13.89,13.98,118831.0,13.6536,13.6928,13.6046,13.6928,118831.0
2023-02-21 15:45:00,13.99,14.09,13.99,14.08,85518.0,13.7026,13.8005,13.7026,13.7907,85518.0
2023-02-21 15:50:00,14.09,14.13,13.97,13.99,234188.0,13.8005,13.8397,13.683,13.7026,234188.0
2023-02-21 15:55:00,14.0,14.02,13.95,13.99,263150.0,13.7124,13.732,13.6634,13.7026,263150.0
2023-02-22 09:30:00,14.11,14.21,14.03,14.13,581957.0,13.8201,13.9181,13.7418,13.8397,581957.0
2023-02-22 09:35:00,14.12,14.31,14.09,14.29,277123.0,13.8299,14.016,13.8005,13.9964,277123.0
2023-02-22 09:40:00,14.29,14.34,14.22,14.34,200298.0,13.9964,14.0454,13.9279,14.0454,200298.0
2023-02-22 09:45:00,14.35,14.4,14.3,14.3,286464.0,14.0552,14.1042,14.0062,14.0062,286464.0
2023-02-22 09:50:00,14.31,14.31,14.17,14.2,259865.0,14.016,14.016,13.8789,13.9083,259865.0
2023-02-22 09:55:00,14.2,14.21,14.07,14.07,273333.0,13.9083,13.9181,13.7809,13.7809,273333.0
2023-02-22 10:00:00,14.07,14.1,13.92,13.93,231497.0,13.7809,13.8103,13.634,13.6438,231497.0
2023-02-22 10:05:00,13.93,14.02,13.93,13.93,183182.0,13.6438,13.732,13.6438,13.6438,183182.0
2023-02-22 10:10:00,13.93,13.93,13.79,13.84,486108.0,13.6438,13.6438,13.5067,13.5557,486108.0
2023-02-22 10:15:00,13.83,13.88,13.74,13.76,188995.0,13.5459,13.5949,13.4577,13.4773,188995.0
2023-02-22 10:20:00,13.76,13.88,13.76,13.86,141053.0,13.4773,13.5949,13.4773,13.5753,141053.0
2023-02-22 10:25:00,13.86,13.93,13.76,13.76,110787.0,13.5753,13.6438,13.4773,13.4773,110787.0
2023-02-22 10:30:00,13.76,13.77,13.6,13.6,287388.0,13.4773,13.4871,13.3206,13.3206,287388.0
2023-02-22 10:35:00,13.6,13.66,13.6,13.63,108286.0,13.3206,13.3794,13.3206,13.35,108286.0
2023-02-22 10:40:00,13.65,13.74,13.65,13.72,87493.0,13.3696,13.4577,13.3696,13.4381,87493.0
2023-02-22 10:45:00,13.72,13.79,13.72,13.77,91118.0,13.4381,13.5067,13.4381,13.4871,91118.0
2023-02-22 10:50:00,13.78,13.86,13.76,13.85,138560.0,13.4969,13.5753,13.4773,13.5655,138560.0
2023-02-22 10:55:00,13.85,13.9,13.83,13.87,108942.0,13.5655,13.6144,13.5459,13.5851,108942.0
2023-02-22 11:00:00,13.87,13.92,13.86,13.88,82809.0,13.5851,13.634,13.5753,13.5949,82809.0
2023-02-22 11:05:00,13.89,13.92,13.85,13.92,78259.0,13.6046,13.634,13.5655,13.634,78259.0
2023-02-22 11:10:00,13.92,13.92,13.81,13.83,87441.0,13.634,13.634,13.5263,13.5459,87441.0
2023-02-22 11:15:00,13.83,13.86,13.8,13.86,105948.0,13.5459,13.5753,13.5165,13.5753,105948.0
2023-02-22 11:20:00,13.87,13.97,13.87,13.96,73859.0,13.5851,13.683,13.5851,13.6732,73859.0
2023-02-22 11:25:00,13.96,13.96,13.89,13.91,65420.0,13.6732,13.6732,13.6046,13.6242,65420.0
2023-02-22 11:30:00,13.91,13.96,13.91,13.96,260952.0,13.6242,13.6732,13.6242,13.6732,260952.0
2023-02-22 11:35:00,13.97,14.0,13.83,13.83,108718.0,13.683,13.7124,13.5459,13.5459,108718.0
2023-02-22 11:40:00,13.85,13.87,13.81,13.87,45416.0,13.5655,13.5851,13.5263,13.5851,45416.0
2023-02-22 11:45:00,13.88,13.88,13.8,13.82,23490.0,13.5949,13.5949,13.5165,13.5361,23490.0
2023-02-22 11:50:00,13.82,13.85,13.78,13.81,121363.0,13.5361,13.5655,13.4969,13.5263,121363.0
2023-02-22 11:55:00,13.81,13.9,13.79,13.89,79286.0,13.5263,13.6144,13.5067,13.6046,79286.0
2023-02-22 12:00:00,13.9,13.9,13.82,13.83,33333.0,13.6144,13.6144,13.5361,13.5459,33333.0
2023-02-22 12:05:00,13.84,13.9,13.84,13.88,34680.0,13.5557,13.6144,13.5557,13.5949,34680.0
2023-02-22 12:10:00,13.86,13.89,13.84,13.85,27118.0,13.5753,13.6046,13.5557,13.5655,27118.0
2023-02-22 12:15:00,13.87,13.97,13.87,13.95,86832.0,13.5851,13.683,13.5851,13.6634,86832.0
2023-02-22 12:20:00,13.96,13.98,13.94,13.97,63707.0,13.6732,13.6928,13.6536,13.683,63707.0
2023-02-22 12:25:00,13.98,14.02,13.95,13.95,135563.0,13.6928,13.732,13.6634,13.6634,135563.0
2023-02-22 12:30:00,13.97,14.01,13.96,13.98,42428.0,13.683,13.7222,13.6732,13.6928,42428.0
2023-02-22 12:35:00,13.98,14.04,13.98,14.0,73805.0,13.6928,13.7516,13.6928,13.7124,73805.0
2023-02-22 12:40:00,14.01,14.03,14.0,14.03,50490.0,13.7222,13.7418,13.7124,13.7418,50490.0
2023-02-22 12:45:00,14.03,14.04,13.99,14.0,76066.0,13.7418,13.7516,13.7026,13.7124,76066.0
2023-02-22 12:50:00,14.01,14.02,13.96,13.99,43627.0,13.7222,13.732,13.6732,13.7026,43627.0
2023-02-22 12:55:00,13.99,14.02,13.98,14.0,43258.0,13.7026,13.732,13.6928,13.7124,43258.0
2023-02-22 13:00:00,13.99,14.02,13.96,14.01,74326.0,13.7026,13.732,13.6732,13.7222,74326.0
2023-02-22 13:05:00,14.0,14.05,13.99,14.05,89058.0,13.7124,13.7614,13.7026,13.7614,89058.0
2023-02-22 13:10:00,14.05,14.05,13.98,14.0,36118.0,13.7614,13.7614,13.6928,13.7124,36118.0
2023-02-22 13:15:00,14.0,14.03,14.0,14.03,21356.0,13.7124,13.7418,13.7124,13.7418,21356.0
2023-02-22 13:20:00,14.01,14.07,14.0,14.06,78446.0,13.7222,13.7809,13.7124,13.7712,78446.0
2023-02-22 13:25:00,14.06,14.13,14.06,14.12,73477.0,13.7712,13.8397,13.7712,13.8299,73477.0
2023-02-22 13:30:00,14.13,14.13,14.06,14.09,57283.0,13.8397,13.8397,13.7712,13.8005,57283.0
2023-02-22 13:35:00,14.09,14.14,14.06,14.14,42073.0,13.8005,13.8495,13.7712,13.8495,42073.0
2023-02-22 13:40:00,14.14,14.14,14.12,14.13,44892.0,13.8495,13.8495,13.8299,13.8397,44892.0
2023-02-22 13:45:00,14.12,14.12,14.07,14.11,55025.0,13.8299,13.8299,13.7809,13.8201,55025.0
2023-02-22 13:50:00,14.11,14.11,14.0,14.01,95021.0,13.8201,13.8201,13.7124,13.7222,95021.0
2023-02-22 13:55:00,14.02,14.11,14.02,14.07,108414.0,13.732,13.8201,13.732,13.7809,108414.0
2023-02-22 14:00:00,14.06,14.16,13.89,14.11,404995.0,13.7712,13.8691,13.6046,13.8201,404995.0
2023-02-22 14:05:00,14.11,14.21,14.01,14.09,167501.0,13.8201,13.9181,13.7222,13.8005,167501.0
2023-02-22 14:10:00,14.1,14.14,13.9,13.94,158779.0,13.8103,13.8495,13.6144,13.6536,158779.0
2023-02-22 14:15:00,13.93,14.0,13.82,14.0,170767.0,13.6438,13.7124,13.5361,13.7124,170767.0
2023-02-22 14:20:00,13.99,14.07,13.91,13.93,121201.0,13.7026,13.7809,13.6242,13.6438,121201.0
2023-02-22 14:25:00,13.95,13.97,13.88,13.93,78547.0,13.6634,13.683,13.5949,13.6438,78547.0
2023-02-22 14:30:00,13.92,13.93,13.79,13.83,152040.0,13.634,13.6438,13.5067,13.5459,152040.0
2023-02-22 14:35:00,13.85,13.9,13.8,13.85,126502.0,13.5655,13.6144,13.5165,13.5655,126502.0
2023-02-22 14:40:00,13.86,13.87,13.75,13.81,123750.0,13.5753,13.5851,13.4675,13.5263,123750.0
2023-02-22 14:45:00,13.8,13.92,13.72,13.92,111909.0,13.5165,13.634,13.4381,13.634,111909.0
2023-02-22 14:50:00,13.92,13.93,13.78,13.78,88271.0,13.634,13.6438,13.4969,13.4969,88271.0
2023-02-22 14:55:00,13.77,13.77,13.64,13.64,91147.0,13.4871,13.4871,13.3598,13.3598,91147.0
2023-02-22 15:00:00,13.64,13.67,13.6,13.63,65481.0,13.3598,13.3892,13.3206,13.35,65481.0
2023-02-22 15:05:00,13.64,13.71,13.63,13.68,70763.0,13.3598,13.4283,13.35,13.399,70763.0
2023-02-22 15:10:00,13.67,13.71,13.63,13.64,53124.0,13.3892,13.4283,13.35,13.3598,53124.0
2023-02-22 15:15:00,13.64,13.72,13.62,13.66,73118.0,13.3598,13.4381,13.3402,13.3794,73118.0
2023-02-22 15:20:00,13.66,13.75,13.61,13.72,54680.0,13.3794,13.4675,13.3304,13.4381,54680.0
2023-02-22 15:25:00,13.73,13.75,13.63,13.63,48582.0,13.4479,13.4675,13.35,13.35,48582.0
2023-02-22 15:30:00,13.62,13.7,13.6,13.65,85099.0,13.3402,13.4186,13.3206,13.3696,85099.0
2023-02-22 15:35:00,13.68,13.69,13.56,13.56,61285.0,13.399,13.4088,13.2814,13.2814,61285.0
2023-02-22 15:40:00,13.56,13.63,13.56,13.59,79809.0,13.2814,13.35,13.2814,13.3108,79809.0
2023-02-22 15:45:00,13.58,13.66,13.56,13.64,92317.0,13.301,13.3794,13.2814,13.3598,92317.0
2023-02-22 15:50:00,13.63,13.72,13.54,13.69,188159.0,13.35,13.4381,13.2618,13.4088,188159.0
2023-02-22 15:55:00,13.7,13.79,13.64,13.79,288533.0,13.4186,13.5067,13.3598,13.5067,288533.0
2023-02-23 09:30:00,15.14,15.32,15.07,15.13,1775490.0,14.829,15.0053,14.7604,14.8192,1775490.0
2023-02-23 09:35:00,15.14,15.17,14.88,15.06,612460.0,14.829,14.8584,14.5743,14.7506,612460.0
2023-02-23 09:40:00,15.07,15.12,14.93,14.99,240137.0,14.7604,14.8094,14.6233,14.682,240137.0
2023-02-23 09:45:00,15.0,15.21,14.94,15.12,704382.0,14.6918,14.8975,14.6331,14.8094,704382.0
2023-02-23 09:50:00,15.12,15.23,15.05,15.22,549367.0,14.8094,14.9171,14.7408,14.9073,549367.0
2023-02-23 09:55:00,15.21,15.22,15.1,15.12,362964.0,14.8975,14.9073,14.7898,14.8094,362964.0
2023-02-23 10:00:00,15.14,15.2,14.98,15.01,395067.0,14.829,14.8877,14.6723,14.7016,395067.0
2023-02-23 10:05:00,15.01,15.01,14.8,14.9,474157.0,14.7016,14.7016,14.496,14.5939,474157.0
2023-02-23 10:10:00,14.9,14.91,14.78,14.87,295967.0,14.5939,14.6037,14.4764,14.5645,295967.0
2023-02-23 10:15:00,14.87,14.93,14.79,14.81,177901.0,14.5645,14.6233,14.4862,14.5057,177901.0
2023-02-23 10:20:00,14.82,14.93,14.82,14.93,131782.0,14.5155,14.6233,14.5155,14.6233,131782.0
2023-02-23 10:25:00,14.93,15.0,14.88,14.99,168998.0,14.6233,14.6918,14.5743,14.682,168998.0
2023-02-23 10:30:00,14.99,15.01,14.79,14.97,230407.0,14.682,14.7016,14.4862,14.6625,230407.0
2023-02-23 10:35:00,14.97,14.98,14.89,14.91,99042.0,14.6625,14.6723,14.5841,14.6037,99042.0
2023-02-23 10:40:00,14.9,14.9,14.8,14.81,87034.0,14.5939,14.5939,14.496,14.5057,87034.0
2023-02-23 10:45:00,14.81,14.82,14.57,14.61,372586.0,14.5057,14.5155,14.2707,14.3099,372586.0
2023-02-23 10:50:00,14.61,14.64,14.54,14.62,424734.0,14.3099,14.3392,14.2413,14.3197,424734.0
2023-02-23 10:55:00,14.61,14.61,14.5,14.56,162682.0,14.3099,14.3099,14.2021,14.2609,162682.0
2023-02-23 11:00:00,14.56,14.68,14.54,14.64,177082.0,14.2609,14.3784,14.2413,14.3392,177082.0
2023-02-23 11:05:00,14.64,14.66,14.43,14.47,304114.0,14.3392,14.3588,14.1336,14.1727,304114.0
2023-02-23 11:10:00,14.48,14.57,14.48,14.48,110587.0,14.1825,14.2707,14.1825,14.1825,110587.0
2023-02-23 11:15:00,14.49,14.54,14.46,14.49,119457.0,14.1923,14.2413,14.1629,14.1923,119457.0
2023-02-23 11:20:00,14.48,14.5,14.43,14.49,133139.0,14.1825,14.2021,14.1336,14.1923,133139.0
2023-02-23 11:25:00,14.5,14.52,14.39,14.47,216126.0,14.2021,14.2217,14.0944,14.1727,216126.0
2023-02-23 11:30:00,14.46,14.51,14.42,14.47,96318.0,14.1629,14.2119,14.1238,14.1727,96318.0
2023-02-23 11:35:00,14.47,14.51,14.43,14.44,98175.0,14.1727,14.2119,14.1336,14.1433,98175.0
2023-02-23 11:40:00,14.45,14.46,14.29,14.36,185334.0,14.1531,14.1629,13.9964,14.065,185334.0
2023-02-23 11:45:00,14.36,14.46,14.35,14.38,179484.0,14.065,14.1629,14.0552,14.0846,179484.0
2023-02-23 11:50:00,14.38,14.4,14.32,14.32,111582.0,14.0846,14.1042,14.0258,14.0258,111582.0
2023-02-23 11:55:00,14.34,14.37,14.3,14.3,59266.0,14.0454,14.0748,14.0062,14.0062,59266.0
2023-02-23 12:00:00,14.3,14.41,14.3,14.41,87740.0,14.0062,14.114,14.0062,14.114,87740.0
2023-02-23 12:05:00,14.42,14.46,14.41,14.41,113355.0,14.1238,14.1629,14.114,14.114,113355.0
2023-02-23 12:10:00,14.4,14.41,14.32,14.41,89908.0,14.1042,14.114,14.0258,14.114,89908.0
2023-02-23 12:15:00,14.4,14.5,14.4,14.45,81250.0,14.1042,14.2021,14.1042,14.1531,81250.0
2023-02-23 12:20:00,14.44,14.49,14.38,14.48,43283.0,14.1433,14.1923,14.0846,14.1825,43283.0
2023-02-23 12:25:00,14.48,14.52,14.45,14.49,61056.0,14.1825,14.2217,14.1531,14.1923,61056.0
2023-02-23 12:30:00,14.49,14.54,14.46,14.51,111504.0,14.1923,14.2413,14.1629,14.2119,111504.0
2023-02-23 12:35:00,14.51,14.54,14.46,14.47,136794.0,14.2119,14.2413,14.1629,14.1727,136794.0
2023-02-23 12:40:00,14.47,14.53,14.43,14.52,86361.0,14.1727,14.2315,14.1336,14.2217,86361.0
2023-02-23 12:45:00,14.52,14.54,14.48,14.49,41255.0,14.2217,14.2413,14.1825,14.1923,41255.0
2023-02-23 12:50:00,14.5,14.53,14.47,14.48,43728.0,14.2021,14.2315,14.1727,14.1825,43728.0
2023-02-23 12:55:00,14.47,14.53,14.46,14.51,74194.0,14.1727,14.2315,14.1629,14.2119,74194.0
2023-02-23 13:00:00,14.53,14.63,14.5,14.52,306529.0,14.2315,14.3294,14.2021,14.2217,306529.0
2023-02-23 13:05:00,14.52,14.53,14.47,14.52,78032.0,14.2217,14.2315,14.1727,14.2217,78032.0
2023-02-23 13:10:00,14.53,14.57,14.51,14.55,35478.0,14.2315,14.2707,14.2119,14.2511,35478.0
2023-02-23 13:15:00,14.56,14.59,14.51,14.59,51652.0,14.2609,14.2903,14.2119,14.2903,51652.0
2023-02-23 13:20:00,14.59,14.61,14.56,14.57,44271.0,14.2903,14.3099,14.2609,14.2707,44271.0
2023-02-23 13:25:00,14.58,14.63,14.55,14.63,71377.0,14.2805,14.3294,14.2511,14.3294,71377.0
2023-02-23 13:30:00,14.63,14.63,14.58,14.6,47635.0,14.3294,14.3294,14.2805,14.3001,47635.0
2023-02-23 13:35:00,14.6,14.63,14.57,14.63,46875.0,14.3001,14.3294,14.2707,14.3294,46875.0
2023-02-23 13:40:00,14.63,14.77,14.63,14.73,259510.0,14.3294,14.4666,14.3294,14.4274,259510.0
2023-02-23 13:45:00,14.74,14.83,14.72,14.82,116110.0,14.4372,14.5253,14.4176,14.5155,116110.0
2023-02-23 13:50:00,14.83,14.84,14.78,14.78,115494.0,14.5253,14.5351,14.4764,14.4764,115494.0
2023-02-23 13:55:00,14.78,14.83,14.74,14.79,77857.0,14.4764,14.5253,14.4372,14.4862,77857.0
2023-02-23 14:00:00,14.79,14.82,14.75,14.78,54385.0,14.4862,14.5155,14.447,14.4764,54385.0
2023-02-23 14:05:00,14.79,14.87,14.79,14.83,51372.0,14.4862,14.5645,14.4862,14.5253,51372.0
2023-02-23 14:10:00,14.84,14.93,14.82,14.92,150770.0,14.5351,14.6233,14.5155,14.6135,150770.0
2023-02-23 14:15:00,14.93,15.04,14.93,15.03,349294.0,14.6233,14.731,14.6233,14.7212,349294.0
2023-02-23 14:20:00,15.02,15.07,14.99,15.02,127560.0,14.7114,14.7604,14.682,14.7114,127560.0
2023-02-23 14:25:00,15.03,15.06,15.03,15.04,106146.0,14.7212,14.7506,14.7212,14.731,106146.0
2023-02-23 14:30:00,15.04,15.18,15.04,15.14,189567.0,14.731,14.8681,14.731,14.829,189567.0
2023-02-23 14:35:00,15.14,15.18,15.13,15.15,142450.0,14.829,14.8681,14.8192,14.8388,142450.0
2023-02-23 14:40:00,15.16,15.17,15.1,15.13,91662.0,14.8486,14.8584,14.7898,14.8192,91662.0
2023-02-23 14:45:00,15.13,15.16,15.09,15.13,143833.0,14.8192,14.8486,14.78,14.8192,143833.0
2023-02-23 14:50:00,15.13,15.14,15.07,15.14,85120.0,14.8192,14.829,14.7604,14.829,85120.0
2023-02-23 14:55:00,15.15,15.15,15.03,15.07,190057.0,14.8388,14.8388,14.7212,14.7604,190057.0
2023-02-23 15:00:00,15.07,15.21,15.07,15.21,163391.0,14.7604,14.8975,14.7604,14.8975,163391.0
2023-02-23 15:05:00,15.2,15.25,15.14,15.15,332299.0,14.8877,14.9367,14.829,14.8388,332299.0
2023-02-23 15:10:00,15.16,15.25,15.15,15.21,111133.0,14.8486,14.9367,14.8388,14.8975,111133.0
2023-02-23 15:15:00,15.22,15.25,15.18,15.2,143486.0,14.9073,14.9367,14.8681,14.8877,143486.0
2023-02-23 15:20:00,15.2,15.25,15.17,15.24,87732.0,14.8877,14.9367,14.8584,14.9269,87732.0
2023-02-23 15:25:00,15.25,15.3,15.21,15.3,243615.0,14.9367,14.9857,14.8975,14.9857,243615.0
2023-02-23 15:30:00,15.3,15.32,15.24,15.31,137874.0,14.9857,15.0053,14.9269,14.9955,137874.0
2023-02-23 15:35:00,15.29,15.32,15.26,15.29,86808.0,14.9759,15.0053,14.9465,14.9759,86808.0
2023-02-23 15:40:00,15.29,15.33,15.27,15.33,156547.0,14.9759,15.0151,14.9563,15.0151,156547.0
2023-02-23 15:45:00,15.32,15.32,15.18,15.18,167931.0,15.0053,15.0053,14.8681,14.8681,167931.0
2023-02-23 15:50:00,15.19,15.23,15.11,15.12,357175.0,14.8779,14.9171,14.7996,14.8094,357175.0
2023-02-23 15:55:00,15.13,15.17,15.09,15.11,328612.0,14.8192,14.8584,14.78,14.7996,328612.0
2023-02-24 09:30:00,14.3,14.38,14.25,14.35,1229540.0,14.0062,14.0846,13.9573,14.0552,1229540.0
2023-02-24 09:35:00,14.34,14.53,14.31,14.5,704051.0,14.0454,14.2315,14.016,14.2021,704051.0
2023-02-24 09:40:00,14.5,14.53,14.23,14.23,448141.0,14.2021,14.2315,13.9377,13.9377,448141.0
2023-02-24 09:45:00,14.22,14.27,14.08,14.2,447911.0,13.9279,13.9768,13.7907,13.9083,447911.0
2023-02-24 09:50:00,14.19,14.29,14.17,14.26,277157.0,13.8985,13.9964,13.8789,13.967,277157.0
2023-02-24 09:55:00,14.26,14.39,14.2,14.24,265849.0,13.967,14.0944,13.9083,13.9475,265849.0
2023-02-24 10:00:00,14.23,14.3,14.14,14.22,462891.0,13.9377,14.0062,13.8495,13.9279,462891.0
2023-02-24 10:05:00,14.23,14.27,14.06,14.13,318455.0,13.9377,13.9768,13.7712,13.8397,318455.0
2023-02-24 10:10:00,14.13,14.15,14.09,14.09,192145.0,13.8397,13.8593,13.8005,13.8005,192145.0
2023-02-24 10:15:00,14.1,14.17,14.06,14.11,283177.0,13.8103,13.8789,13.7712,13.8201,283177.0
2023-02-24 10:20:00,14.1,14.15,14.07,14.09,149241.0,13.8103,13.8593,13.7809,13.8005,149241.0
2023-02-24 10:25:00,14.09,14.14,14.04,14.13,212431.0,13.8005,13.8495,13.7516,13.8397,212431.0
2023-02-24 10:30:00,14.13,14.13,14.04,14.11,161107.0,13.8397,13.8397,13.7516,13.8201,161107.0
2023-02-24 10:35:00,14.11,14.15,14.02,14.03,255781.0,13.8201,13.8593,13.732,13.7418,255781.0
2023-02-24 10:40:00,14.03,14.09,13.98,14.09,374871.0,13.7418,13.8005,13.6928,13.8005,374871.0
2023-02-24 10:45:00,14.08,14.12,14.06,14.06,105306.0,13.7907,13.8299,13.7712,13.7712,105306.0
2023-02-24 10:50:00,14.06,14.07,14.02,14.03,80001.0,13.7712,13.7809,13.732,13.7418,80001.0
2023-02-24 10:55:00,14.01,14.05,13.97,14.03,128051.0,13.7222,13.7614,13.683,13.7418,128051.0
2023-02-24 11:00:00,14.03,14.05,13.96,13.98,91000.0,13.7418,13.7614,13.6732,13.6928,91000.0
2023-02-24 11:05:00,13.99,14.06,13.98,14.04,89013.0,13.7026,13.7712,13.6928,13.7516,89013.0
2023-02-24 11:10:00,14.05,14.13,14.05,14.07,201288.0,13.7614,13.8397,13.7614,13.7809,201288.0
2023-02-24 11:15:00,14.06,14.15,14.06,14.11,79028.0,13.7712,13.8593,13.7712,13.8201,79028.0
2023-02-24 11:20:00,14.11,14.18,14.07,14.13,132281.0,13.8201,13.8887,13.7809,13.8397,132281.0
2023-02-24 11:25:00,14.14,14.27,14.13,14.22,174075.0,13.8495,13.9768,13.8397,13.9279,174075.0
2023-02-24 11:30:00,14.23,14.24,14.14,14.18,97018.0,13.9377,13.9475,13.8495,13.8887,97018.0
2023-02-24 11:35:00,14.18,14.18,14.12,14.13,96806.0,13.8887,13.8887,13.8299,13.8397,96806.0
2023-02-24 11:40:00,14.13,14.27,14.13,14.23,110588.0,13.8397,13.9768,13.8397,13.9377,110588.0
2023-02-24 11:45:00,14.24,14.37,14.24,14.36,106376.0,13.9475,14.0748,13.9475,14.065,106376.0
2023-02-24 11:50:00,14.37,14.44,14.3,14.31,193533.0,14.0748,14.1433,14.0062,14.016,193533.0
2023-02-24 11:55:00,14.31,14.34,14.26,14.3,132453.0,14.016,14.0454,13.967,14.0062,132453.0
2023-02-24 12:00:00,14.31,14.34,14.25,14.25,75471.0,14.016,14.0454,13.9573,13.9573,75471.0
2023-02-24 12:05:00,14.26,14.27,14.2,14.25,100545.0,13.967,13.9768,13.9083,13.9573,100545.0
2023-02-24 12:10:00,14.25,14.29,14.24,14.26,61072.0,13.9573,13.9964,13.9475,13.967,61072.0
2023-02-24 12:15:00,14.26,14.26,14.14,14.17,79581.0,13.967,13.967,13.8495,13.8789,79581.0
2023-02-24 12:20:00,14.15,14.18,14.14,14.17,42535.0,13.8593,13.8887,13.8495,13.8789,42535.0
2023-02-24 12:25:00,14.16,14.16,14.08,14.14,104663.0,13.8691,13.8691,13.7907,13.8495,104663.0
2023-02-24 12:30:00,14.14,14.2,14.11,14.11,64950.0,13.8495,13.9083,13.8201,13.8201,64950.0
2023-02-24 12:35:00,14.11,14.13,14.07,14.07,55405.0,13.8201,13.8397,13.7809,13.7809,55405.0
2023-02-24 12:40:00,14.08,14.09,14.05,14.05,45030.0,13.7907,13.8005,13.7614,13.7614,45030.0
2023-02-24 12:45:00,14.05,14.05,14.02,14.03,50913.0,13.7614,13.7614,13.732,13.7418,50913.0
2023-02-24 12:50:00,14.02,14.07,14.02,14.07,39474.0,13.732,13.7809,13.732,13.7809,39474.0
2023-02-24 12:55:00,14.06,14.08,14.05,14.06,63675.0,13.7712,13.7907,13.7614,13.7712,63675.0
2023-02-24 13:00:00,14.06,14.1,14.04,14.06,121710.0,13.7712,13.8103,13.7516,13.7712,121710.0
2023-02-24 13:05:00,14.05,14.09,14.05,14.07,45969.0,13.7614,13.8005,13.7614,13.7809,45969.0
2023-02-24 13:10:00,14.07,14.07,14.04,14.05,26004.0,13.7809,13.7809,13.7516,13.7614,26004.0
2023-02-24 13:15:00,14.05,14.11,14.05,14.1,51413.0,13.7614,13.8201,13.7614,13.8103,51413.0
2023-02-24 13:20:00,14.1,14.18,14.1,14.16,113408.0,13.8103,13.8887,13.8103,13.8691,113408.0
2023-02-24 13:25:00,14.17,14.18,14.15,14.15,86585.0,13.8789,13.8887,13.8593,13.8593,86585.0
2023-02-24 13:30:00,14.14,14.14,14.06,14.12,70237.0,13.8495,13.8495,13.7712,13.8299,70237.0
2023-02-24 13:35:00,14.14,14.18,14.13,14.18,42743.0,13.8495,13.8887,13.8397,13.8887,42743.0
2023-02-24 13:40:00,14.19,14.22,14.17,14.19,81745.0,13.8985,13.9279,13.8789,13.8985,81745.0
2023-02-24 13:45:00,14.19,14.22,14.18,14.21,57315.0,13.8985,13.9279,13.8887,13.9181,57315.0
2023-02-24 13:50:00,14.2,14.22,14.2,14.2,16960.0,13.9083,13.9279,13.9083,13.9083,16960.0
2023-02-24 13:55:00,14.21,14.22,14.19,14.21,48861.0,13.9181,13.9279,13.8985,13.9181,48861.0
2023-02-24 14:00:00,14.22,14.25,14.2,14.23,52647.0,13.9279,13.9573,13.9083,13.9377,52647.0
2023-02-24 14:05:00,14.22,14.24,14.2,14.22,45765.0,13.9279,13.9475,13.9083,13.9279,45765.0
2023-02-24 14:10:00,14.22,14.22,14.13,14.17,64943.0,13.9279,13.9279,13.8397,13.8789,64943.0
2023-02-24 14:15:00,14.17,14.22,14.17,14.21,52360.0,13.8789,13.9279,13.8789,13.9181,52360.0
2023-02-24 14:20:00,14.2,14.22,14.14,14.18,141510.0,13.9083,13.9279,13.8495,13.8887,141510.0
2023-02-24 14:25:00,14.18,14.22,14.17,14.17,47453.0,13.8887,13.9279,13.8789,13.8789,47453.0
2023-02-24 14:30:00,14.17,14.2,14.13,14.17,52165.0,13.8789,13.9083,13.8397,13.8789,52165.0
2023-02-24 14:35:00,14.17,14.17,14.14,14.16,51277.0,13.8789,13.8789,13.8495,13.8691,51277.0
2023-02-24 14:40:00,14.16,14.16,14.1,14.13,79965.0,13.8691,13.8691,13.8103,13.8397,79965.0
2023-02-24 14:45:00,14.12,14.26,14.12,14.26,97327.0,13.8299,13.967,13.8299,13.967,97327.0
2023-02-24 14:50:00,14.26,14.34,14.25,14.32,109396.0,13.967,14.0454,13.9573,14.0258,109396.0
2023-02-24 14:55:00,14.32,14.46,14.32,14.44,286129.0,14.0258,14.1629,14.0258,14.1433,286129.0
2023-02-24 15:00:00,14.44,14.51,14.34,14.34,369448.0,14.1433,14.2119,14.0454,14.0454,369448.0
2023-02-24 15:05:00,14.34,14.41,14.34,14.39,73261.0,14.0454,14.114,14.0454,14.0944,73261.0
2023-02-24 15:10:00,14.39,14.4,14.29,14.3,54720.0,14.0944,14.1042,13.9964,14.0062,54720.0
2023-02-24 15:15:00,14.3,14.32,14.26,14.32,118695.0,14.0062,14.0258,13.967,14.0258,118695.0
2023-02-24 15:20:00,14.33,14.37,14.3,14.3,53384.0,14.0356,14.0748,14.0062,14.0062,53384.0
2023-02-24 15:25:00,14.29,14.34,14.22,14.22,140696.0,13.9964,14.0454,13.9279,13.9279,140696.0
2023-02-24 15:30:00,14.23,14.24,14.19,14.2,229597.0,13.9377,13.9475,13.8985,13.9083,229597.0
2023-02-24 15:35:00,14.19,14.2,14.13,14.15,60954.0,13.8985,13.9083,13.8397,13.8593,60954.0
2023-02-24 15:40:00,14.15,14.2,14.14,14.18,95828.0,13.8593,13.9083,13.8495,13.8887,95828.0
2023-02-24 15:45:00,14.17,14.19,14.14,14.19,94808.0,13.8789,13.8985,13.8495,13.8985,94808.0
2023-02-24 15:50:00,14.19,14.22,14.13,14.21,281075.0,13.8985,13.9279,13.8397,13.9181,281075.0
2023-02-24 15:55:00,14.22,14.32,14.18,14.27,411052.0,13.9279,14.0258,13.8887,13.9768,411052.0
2023-02-27 09:30:00,14.95,15.0,14.84,14.87,1214368.0,14.6429,14.6918,14.5351,14.5645,1214368.0
2023-02-27 09:35:00,14.86,14.87,14.68,14.7,780048.0,14.5547,14.5645,14.3784,14.398,780048.0
2023-02-27 09:40:00,14.69,14.84,14.69,14.75,421640.0,14.3882,14.5351,14.3882,14.447,421640.0
2023-02-27 09:45:00,14.75,14.84,14.69,14.72,434005.0,14.447,14.5351,14.3882,14.4176,434005.0
2023-02-27 09:50:00,14.73,14.84,14.73,14.77,300361.0,14.4274,14.5351,14.4274,14.4666,300361.0
2023-02-27 09:55:00,14.78,14.87,14.77,14.84,213288.0,14.4764,14.5645,14.4666,14.5351,213288.0
2023-02-27 10:00:00,14.83,14.91,14.76,14.86,273227.0,14.5253,14.6037,14.4568,14.5547,273227.0
2023-02-27 10:05:00,14.87,15.0,14.87,14.92,338624.0,14.5645,14.6918,14.5645,14.6135,338624.0
2023-02-27 10:10:00,14.91,14.94,14.87,14.9,260323.0,14.6037,14.6331,14.5645,14.5939,260323.0
2023-02-27 10:15:00,14.9,14.91,14.83,14.89,131580.0,14.5939,14.6037,14.5253,14.5841,131580.0
2023-02-27 10:20:00,14.9,14.9,14.79,14.81,139140.0,14.5939,14.5939,14.4862,14.5057,139140.0
2023-02-27 10:25:00,14.82,14.86,14.76,14.76,84499.0,14.5155,14.5547,14.4568,14.4568,84499.0
2023-02-27 10:30:00,14.76,14.8,14.71,14.8,197637.0,14.4568,14.496,14.4078,14.496,197637.0
2023-02-27 10:35:00,14.79,14.8,14.6,14.65,329870.0,14.4862,14.496,14.3001,14.349,329870.0
2023-02-27 10:40:00,14.65,14.66,14.53,14.66,168637.0,14.349,14.3588,14.2315,14.3588,168637.0
2023-02-27 10:45:00,14.65,14.69,14.57,14.69,140839.0,14.349,14.3882,14.2707,14.3882,140839.0
2023-02-27 10:50:00,14.69,14.69,14.63,14.68,89349.0,14.3882,14.3882,14.3294,14.3784,89349.0
2023-02-27 10:55:00,14.66,14.68,14.57,14.67,139341.0,14.3588,14.3784,14.2707,14.3686,139341.0
2023-02-27 11:00:00,14.68,14.74,14.67,14.72,67383.0,14.3784,14.4372,14.3686,14.4176,67383.0
2023-02-27 11:05:00,14.73,14.81,14.73,14.81,83670.0,14.4274,14.5057,14.4274,14.5057,83670.0
2023-02-27 11:10:00,14.81,14.82,14.68,14.72,180100.0,14.5057,14.5155,14.3784,14.4176,180100.0
2023-02-27 11:15:00,14.72,14.8,14.69,14.71,84018.0,14.4176,14.496,14.3882,14.4078,84018.0
2023-02-27 11:20:00,14.72,14.76,14.66,14.68,98368.0,14.4176,14.4568,14.3588,14.3784,98368.0
2023-02-27 11:25:00,14.68,14.71,14.65,14.69,101580.0,14.3784,14.4078,14.349,14.3882,101580.0
2023-02-27 11:30:00,14.7,14.73,14.58,14.61,211778.0,14.398,14.4274,14.2805,14.3099,211778.0
2023-02-27 11:35:00,14.61,14.73,14.61,14.73,71668.0,14.3099,14.4274,14.3099,14.4274,71668.0
2023-02-27 11:40:00,14.73,14.76,14.72,14.74,48689.0,14.4274,14.4568,14.4176,14.4372,48689.0
2023-02-27 11:45:00,14.73,14.79,14.73,14.78,133385.0,14.4274,14.4862,14.4274,14.4764,133385.0
2023-02-27 11:50:00,14.77,14.79,14.76,14.76,60106.0,14.4666,14.4862,14.4568,14.4568,60106.0
2023-02-27 11:55:00,14.76,14.8,14.73,14.78,94998.0,14.4568,14.496,14.4274,14.4764,94998.0
2023-02-27 12:00:00,14.79,14.82,14.73,14.76,86889.0,14.4862,14.5155,14.4274,14.4568,86889.0
2023-02-27 12:05:00,14.75,14.75,14.69,14.7,65195.0,14.447,14.447,14.3882,14.398,65195.0
2023-02-27 12:10:00,14.71,14.74,14.67,14.73,62060.0,14.4078,14.4372,14.3686,14.4274,62060.0
2023-02-27 12:15:00,14.74,14.75,14.72,14.73,66911.0,14.4372,14.447,14.4176,14.4274,66911.0
2023-02-27 12:20:00,14.73,14.73,14.66,14.71,68181.0,14.4274,14.4274,14.3588,14.4078,68181.0
2023-02-27 12:25:00,14.72,14.76,14.72,14.76,33336.0,14.4176,14.4568,14.4176,14.4568,33336.0
2023-02-27 12:30:00,14.77,14.86,14.77,14.84,199780.0,14.4666,14.5547,14.4666,14.5351,199780.0
2023-02-27 12:35:00,14.85,14.87,14.81,14.81,50599.0,14.5449,14.5645,14.5057,14.5057,50599.0
2023-02-27 12:40:00,14.82,14.82,14.78,14.8,51948.0,14.5155,14.5155,14.4764,14.496,51948.0
2023-02-27 12:45:00,14.81,14.86,14.8,14.85,87980.0,14.5057,14.5547,14.496,14.5449,87980.0
2023-02-27 12:50:00,14.84,14.86,14.8,14.83,46549.0,14.5351,14.5547,14.496,14.5253,46549.0
2023-02-27 12:55:00,14.84,14.88,14.83,14.87,60755.0,14.5351,14.5743,14.5253,14.5645,60755.0
2023-02-27 13:00:00,14.87,14.89,14.86,14.89,68020.0,14.5645,14.5841,14.5547,14.5841,68020.0
2023-02-27 13:05:00,14.88,14.88,14.85,14.88,38089.0,14.5743,14.5743,14.5449,14.5743,38089.0
2023-02-27 13:10:00,14.88,14.89,14.85,14.89,19500.0,14.5743,14.5841,14.5449,14.5841,19500.0
2023-02-27 13:15:00,14.89,14.92,14.88,14.88,74670.0,14.5841,14.6135,14.5743,14.5743,74670.0
2023-02-27 13:20:00,14.88,14.9,14.85,14.88,34926.0,14.5743,14.5939,14.5449,14.5743,34926.0
2023-02-27 13:25:00,14.87,14.92,14.85,14.87,78441.0,14.5645,14.6135,14.5449,14.5645,78441.0
2023-02-27 13:30:00,14.88,14.89,14.85,14.88,34415.0,14.5743,14.5841,14.5449,14.5743,34415.0
2023-02-27 13:35:00,14.89,14.89,14.84,14.87,56949.0,14.5841,14.5841,14.5351,14.5645,56949.0
2023-02-27 13:40:00,14.88,14.89,14.82,14.84,30396.0,14.5743,14.5841,14.5155,14.5351,30396.0
2023-02-27 13:45:00,14.83,14.83,14.79,14.8,62939.0,14.5253,14.5253,14.4862,14.496,62939.0
2023-02-27 13:50:00,14.8,14.85,14.8,14.83,25470.0,14.496,14.5449,14.496,14.5253,25470.0
2023-02-27 13:55:00,14.83,14.89,14.83,14.89,73604.0,14.5253,14.5841,14.5253,14.5841,73604.0
2023-02-27 14:00:00,14.89,14.96,14.88,14.93,133552.0,14.5841,14.6527,14.5743,14.6233,133552.0
2023-02-27 14:05:00,14.94,14.95,14.92,14.94,37395.0,14.6331,14.6429,14.6135,14.6331,37395.0
2023-02-27 14:10:00,14.94,14.99,14.94,14.95,107246.0,14.6331,14.682,14.6331,14.6429,107246.0
2023-02-27 14:15:00,14.94,14.94,14.87,14.88,103719.0,14.6331,14.6331,14.5645,14.5743,103719.0
2023-02-27 14:20:00,14.87,14.87,14.83,14.87,33974.0,14.5645,14.5645,14.5253,14.5645,33974.0
2023-02-27 14:25:00,14.87,14.89,14.86,14.87,48855.0,14.5645,14.5841,14.5547,14.5645,48855.0
2023-02-27 14:30:00,14.87,14.87,14.82,14.83,35048.0,14.5645,14.5645,14.5155,14.5253,35048.0
2023-02-27 14:35:00,14.83,14.87,14.8,14.83,52705.0,14.5253,14.5645,14.496,14.5253,52705.0
2023-02-27 14:40:00,14.82,14.82,14.7,14.76,102775.0,14.5155,14.5155,14.398,14.4568,102775.0
2023-02-27 14:45:00,14.74,14.74,14.66,14.7,66234.0,14.4372,14.4372,14.3588,14.398,66234.0
2023-02-27 14:50:00,14.7,14.74,14.68,14.74,21656.0,14.398,14.4372,14.3784,14.4372,21656.0
2023-02-27 14:55:00,14.74,14.75,14.71,14.71,48031.0,14.4372,14.447,14.4078,14.4078,48031.0
2023-02-27 15:00:00,14.71,14.73,14.66,14.69,67809.0,14.4078,14.4274,14.3588,14.3882,67809.0
2023-02-27 15:05:00,14.68,14.69,14.64,14.64,76950.0,14.3784,14.3882,14.3392,14.3392,76950.0
2023-02-27 15:10:00,14.62,14.68,14.6,14.68,53751.0,14.3197,14.3784,14.3001,14.3784,53751.0
2023-02-27 15:15:00,14.67,14.68,14.62,14.65,110521.0,14.3686,14.3784,14.3197,14.349,110521.0
2023-02-27 15:20:00,14.64,14.66,14.62,14.66,27552.0,14.3392,14.3588,14.3197,14.3588,27552.0
2023-02-27 15:25:00,14.65,14.68,14.63,14.68,78165.0,14.349,14.3784,14.3294,14.3784,78165.0
2023-02-27 15:30:00,14.67,14.67,14.6,14.64,110519.0,14.3686,14.3686,14.3001,14.3392,110519.0
2023-02-27 15:35:00,14.64,14.64,14.55,14.57,86414.0,14.3392,14.3392,14.2511,14.2707,86414.0
2023-02-27 15:40:00,14.57,14.65,14.56,14.59,115619.0,14.2707,14.349,14.2609,14.2903,115619.0
2023-02-27 15:45:00,14.58,14.65,14.56,14.56,165345.0,14.2805,14.349,14.2609,14.2609,165345.0
2023-02-27 15:50:00,14.56,14.59,14.53,14.55,153393.0,14.2609,14.2903,14.2315,14.2511,153393.0
2023-02-27 15:55:00,14.55,14.56,14.51,14.53,201622.0,14.2511,14.2609,14.2119,14.2315,201622.0
2023-02-28 09:30:00,14.4,14.49,14.32,14.35,478783.0,14.1042,14.1923,14.0258,14.0552,478783.0
2023-02-28 09:35:00,14.34,14.61,14.34,14.6,359532.0,14.0454,14.3099,14.0454,14.3001,359532.0
2023-02-28 09:40:00,14.61,14.72,14.61,14.62,209093.0,14.3099,14.4176,14.3099,14.3197,209093.0
2023-02-28 09:45:00,14.64,14.79,14.6,14.61,304963.0,14.3392,14.4862,14.3001,14.3099,304963.0
2023-02-28 09:50:00,14.59,14.71,14.53,14.67,139548.0,14.2903,14.4078,14.2315,14.3686,139548.0
2023-02-28 09:55:00,14.66,14.72,14.63,14.63,118686.0,14.3588,14.4176,14.3294,14.3294,118686.0
2023-02-28 10:00:00,14.64,14.75,14.61,14.71,131465.0,14.3392,14.447,14.3099,14.4078,131465.0
2023-02-28 10:05:00,14.71,14.81,14.7,14.74,138050.0,14.4078,14.5057,14.398,14.4372,138050.0
2023-02-28 10:10:00,14.73,14.73,14.62,14.68,115403.0,14.4274,14.4274,14.3197,14.3784,115403.0
2023-02-28 10:15:00,14.7,14.71,14.64,14.7,122684.0,14.398,14.4078,14.3392,14.398,122684.0
2023-02-28 10:20:00,14.69,14.81,14.65,14.77,130863.0,14.3882,14.5057,14.349,14.4666,130863.0
2023-02-28 10:25:00,14.78,14.81,14.61,14.63,186469.0,14.4764,14.5057,14.3099,14.3294,186469.0
2023-02-28 10:30:00,14.63,14.66,14.59,14.64,127055.0,14.3294,14.3588,14.2903,14.3392,127055.0
2023-02-28 10:35:00,14.64,14.71,14.62,14.67,61450.0,14.3392,14.4078,14.3197,14.3686,61450.0
2023-02-28 10:40:00,14.66,14.72,14.6,14.62,48828.0,14.3588,14.4176,14.3001,14.3197,48828.0
2023-02-28 10:45:00,14.61,14.65,14.54,14.59,120293.0,14.3099,14.349,14.2413,14.2903,120293.0
2023-02-28 10:50:00,14.58,14.58,14.5,14.55,92170.0,14.2805,14.2805,14.2021,14.2511,92170.0
2023-02-28 10:55:00,14.53,14.65,14.53,14.64,95419.0,14.2315,14.349,14.2315,14.3392,95419.0
2023-02-28 11:00:00,14.65,14.71,14.65,14.68,140867.0,14.349,14.4078,14.349,14.3784,140867.0
2023-02-28 11:05:00,14.7,14.73,14.69,14.73,42827.0,14.398,14.4274,14.3882,14.4274,42827.0
2023-02-28 11:10:00,14.73,14.76,14.71,14.75,70191.0,14.4274,14.4568,14.4078,14.447,70191.0
2023-02-28 11:15:00,14.75,14.8,14.75,14.76,89361.0,14.447,14.496,14.447,14.4568,89361.0
2023-02-28 11:20:00,14.75,14.81,14.75,14.77,85996.0,14.447,14.5057,14.447,14.4666,85996.0
2023-02-28 11:25:00,14.76,14.79,14.72,14.75,71381.0,14.4568,14.4862,14.4176,14.447,71381.0
2023-02-28 11:30:00,14.75,14.77,14.7,14.7,76388.0,14.447,14.4666,14.398,14.398,76388.0
2023-02-28 11:35:00,14.69,14.73,14.68,14.71,51777.0,14.3882,14.4274,14.3784,14.4078,51777.0
2023-02-28 11:40:00,14.7,14.73,14.69,14.7,28075.0,14.398,14.4274,14.3882,14.398,28075.0
2023-02-28 11:45:00,14.69,14.7,14.66,14.69,47296.0,14.3882,14.398,14.3588,14.3882,47296.0
2023-02-28 11:50:00,14.67,14.71,14.67,14.7,36683.0,14.3686,14.4078,14.3686,14.398,36683.0
2023-02-28 11:55:00,14.71,14.77,14.67,14.77,66754.0,14.4078,14.4666,14.3686,14.4666,66754.0
2023-02-28 12:00:00,14.78,14.84,14.77,14.83,162238.0,14.4764,14.5351,14.4666,14.5253,162238.0
2023-02-28 12:05:00,14.83,14.86,14.82,14.86,93711.0,14.5253,14.5547,14.5155,14.5547,93711.0
2023-02-28 12:10:00,14.86,14.9,14.85,14.89,53773.0,14.5547,14.5939,14.5449,14.5841,53773.0
2023-02-28 12:15:00,14.89,14.9,14.86,14.88,70902.0,14.5841,14.5939,14.5547,14.5743,70902.0
2023-02-28 12:20:00,14.88,14.94,14.87,14.88,99623.0,14.5743,14.6331,14.5645,14.5743,99623.0
2023-02-28 12:25:00,14.88,14.9,14.86,14.9,21925.0,14.5743,14.5939,14.5547,14.5939,21925.0
2023-02-28 12:30:00,14.91,14.94,14.9,14.92,49742.0,14.6037,14.6331,14.5939,14.6135,49742.0
2023-02-28 12:35:00,14.92,14.92,14.87,14.87,44784.0,14.6135,14.6135,14.5645,14.5645,44784.0
2023-02-28 12:40:00,14.87,14.91,14.85,14.9,50193.0,14.5645,14.6037,14.5449,14.5939,50193.0
2023-02-28 12:45:00,14.9,14.92,14.89,14.91,47929.0,14.5939,14.6135,14.5841,14.6037,47929.0
2023-02-28 12:50:00,14.92,14.99,14.91,14.98,85245.0,14.6135,14.682,14.6037,14.6723,85245.0
2023-02-28 12:55:00,14.99,15.01,14.98,14.99,119348.0,14.682,14.7016,14.6723,14.682,119348.0
2023-02-28 13:00:00,14.99,15.04,14.99,15.04,63962.0,14.682,14.731,14.682,14.731,63962.0
2023-02-28 13:05:00,15.05,15.09,15.04,15.04,105118.0,14.7408,14.78,14.731,14.731,105118.0
2023-02-28 13:10:00,15.04,15.06,15.04,15.04,41912.0,14.731,14.7506,14.731,14.731,41912.0
2023-02-28 13:15:00,15.04,15.04,15.01,15.01,37283.0,14.731,14.731,14.7016,14.7016,37283.0
2023-02-28 13:20:00,15.02,15.05,15.02,15.04,56868.0,14.7114,14.7408,14.7114,14.731,56868.0
2023-02-28 13:25:00,15.05,15.1,15.04,15.09,88071.0,14.7408,14.7898,14.731,14.78,88071.0
2023-02-28 13:30:00,15.1,15.11,15.01,15.06,118876.0,14.7898,14.7996,14.7016,14.7506,118876.0
2023-02-28 13:35:00,15.06,15.12,15.06,15.12,68993.0,14.7506,14.8094,14.7506,14.8094,68993.0
2023-02-28 13:40:00,15.11,15.15,15.09,15.13,59035.0,14.7996,14.8388,14.78,14.8192,59035.0
2023-02-28 13:45:00,15.14,15.18,15.14,15.14,80397.0,14.829,14.8681,14.829,14.829,80397.0
2023-02-28 13:50:00,15.13,15.18,15.12,15.16,79005.0,14.8192,14.8681,14.8094,14.8486,79005.0
2023-02-28 13:55:00,15.17,15.18,15.15,15.16,80158.0,14.8584,14.8681,14.8388,14.8486,80158.0
2023-02-28 14:00:00,15.16,15.22,15.16,15.22,149253.0,14.8486,14.9073,14.8486,14.9073,149253.0
2023-02-28 14:05:00,15.21,15.21,15.13,15.17,542050.0,14.8975,14.8975,14.8192,14.8584,542050.0
2023-02-28 14:10:00,15.18,15.24,15.15,15.24,85158.0,14.8681,14.9269,14.8388,14.9269,85158.0
2023-02-28 14:15:00,15.23,15.26,15.19,15.21,124459.0,14.9171,14.9465,14.8779,14.8975,124459.0
2023-02-28 14:20:00,15.2,15.23,15.17,15.2,68714.0,14.8877,14.9171,14.8584,14.8877,68714.0
2023-02-28 14:25:00,15.19,15.19,15.11,15.12,75249.0,14.8779,14.8779,14.7996,14.8094,75249.0
2023-02-28 14:30:00,15.12,15.13,15.05,15.08,86921.0,14.8094,14.8192,14.7408,14.7702,86921.0
2023-02-28 14:35:00,15.09,15.11,15.05,15.11,91647.0,14.78,14.7996,14.7408,14.7996,91647.0
2023-02-28 14:40:00,15.1,15.12,15.08,15.11,61936.0,14.7898,14.8094,14.7702,14.7996,61936.0
2023-02-28 14:45:00,15.1,15.15,15.09,15.14,36455.0,14.7898,14.8388,14.78,14.829,36455.0
2023-02-28 14:50:00,15.13,15.15,15.07,15.08,231220.0,14.8192,14.8388,14.7604,14.7702,231220.0
2023-02-28 14:55:00,15.07,15.07,15.0,15.02,86479.0,14.7604,14.7604,14.6918,14.7114,86479.0
2023-02-28 15:00:00,15.02,15.03,14.96,14.97,103439.0,14.7114,14.7212,14.6527,14.6625,103439.0
2023-02-28 15:05:00,14.95,14.99,14.94,14.97,110497.0,14.6429,14.682,14.6331,14.6625,110497.0
2023-02-28 15:10:00,14.96,14.99,14.9,14.93,61134.0,14.6527,14.682,14.5939,14.6233,61134.0
2023-02-28 15:15:00,14.92,14.96,14.9,14.95,79662.0,14.6135,14.6527,14.5939,14.6429,79662.0
2023-02-28 15:20:00,14.94,14.97,14.9,14.9,37824.0,14.6331,14.6625,14.5939,14.5939,37824.0
2023-02-28 15:25:00,14.9,14.9,14.82,14.87,65074.0,14.5939,14.5939,14.5155,14.5645,65074.0
2023-02-28 15:30:00,14.86,14.87,14.79,14.81,74646.0,14.5547,14.5645,14.4862,14.5057,74646.0
2023-02-28 15:35:00,14.81,14.83,14.76,14.83,68733.0,14.5057,14.5253,14.4568,14.5253,68733.0
2023-02-28 15:40:00,14.82,14.84,14.79,14.83,80217.0,14.5155,14.5351,14.4862,14.5253,80217.0
2023-02-28 15:45:00,14.83,14.84,14.75,14.75,171189.0,14.5253,14.5351,14.447,14.447,171189.0
2023-02-28 15:50:00,14.74,14.83,14.71,14.79,203307.0,14.4372,14.5253,14.4078,14.4862,203307.0
2023-02-28 15:55:00,14.78,14.79,14.65,14.65,253862.0,14.4764,14.4862,14.349,14.349,253862.0
2023-03-01 09:30:00,14.8,14.87,14.72,14.73,474282.0,14.496,14.5645,14.4176,14.4274,474282.0
2023-03-01 09:35:00,14.73,15.01,14.71,15.01,351414.0,14.4274,14.7016,14.4078,14.7016,351414.0
2023-03-01 09:40:00,15.01,15.07,14.98,15.05,307986.0,14.7016,14.7604,14.6723,14.7408,307986.0
2023-03-01 09:45:00,15.05,15.21,15.04,15.17,389198.0,14.7408,14.8975,14.731,14.8584,389198.0
2023-03-01 09:50:00,15.17,15.19,15.08,15.13,295477.0,14.8584,14.8779,14.7702,14.8192,295477.0
2023-03-01 09:55:00,15.15,15.21,15.08,15.13,253800.0,14.8388,14.8975,14.7702,14.8192,253800.0
2023-03-01 10:00:00,15.14,15.21,15.06,15.07,486403.0,14.829,14.8975,14.7506,14.7604,486403.0
2023-03-01 10:05:00,15.06,15.06,14.83,14.83,347561.0,14.7506,14.7506,14.5253,14.5253,347561.0
2023-03-01 10:10:00,14.82,14.82,14.63,14.67,426647.0,14.5155,14.5155,14.3294,14.3686,426647.0
2023-03-01 10:15:00,14.66,14.74,14.58,14.72,298410.0,14.3588,14.4372,14.2805,14.4176,298410.0
2023-03-01 10:20:00,14.72,14.75,14.67,14.7,167768.0,14.4176,14.447,14.3686,14.398,167768.0
2023-03-01 10:25:00,14.7,14.74,14.68,14.72,72733.0,14.398,14.4372,14.3784,14.4176,72733.0
2023-03-01 10:30:00,14.71,14.71,14.58,14.68,196926.0,14.4078,14.4078,14.2805,14.3784,196926.0
2023-03-01 10:35:00,14.68,14.89,14.68,14.86,198793.0,14.3784,14.5841,14.3784,14.5547,198793.0
2023-03-01 10:40:00,14.86,15.01,14.86,14.94,574359.0,14.5547,14.7016,14.5547,14.6331,574359.0
2023-03-01 10:45:00,14.95,15.01,14.95,14.97,102780.0,14.6429,14.7016,14.6429,14.6625,102780.0
2023-03-01 10:50:00,14.96,14.96,14.86,14.86,80809.0,14.6527,14.6527,14.5547,14.5547,80809.0
2023-03-01 10:55:00,14.87,14.91,14.82,14.88,60965.0,14.5645,14.6037,14.5155,14.5743,60965.0
2023-03-01 11:00:00,14.88,14.88,14.71,14.71,236990.0,14.5743,14.5743,14.4078,14.4078,236990.0
2023-03-01 11:05:00,14.71,14.71,14.53,14.54,288544.0,14.4078,14.4078,14.2315,14.2413,288544.0
2023-03-01 11:10:00,14.53,14.57,14.49,14.55,277264.0,14.2315,14.2707,14.1923,14.2511,277264.0
2023-03-01 11:15:00,14.55,14.6,14.53,14.57,121549.0,14.2511,14.3001,14.2315,14.2707,121549.0
2023-03-01 11:20:00,14.57,14.66,14.55,14.66,166921.0,14.2707,14.3588,14.2511,14.3588,166921.0
2023-03-01 11:25:00,14.66,14.71,14.64,14.64,144153.0,14.3588,14.4078,14.3392,14.3392,144153.0
2023-03-01 11:30:00,14.64,14.68,14.61,14.63,85539.0,14.3392,14.3784,14.3099,14.3294,85539.0
2023-03-01 11:35:00,14.63,14.66,14.59,14.59,55515.0,14.3294,14.3588,14.2903,14.2903,55515.0
2023-03-01 11:40:00,14.6,14.73,14.6,14.68,85606.0,14.3001,14.4274,14.3001,14.3784,85606.0
2023-03-01 11:45:00,14.69,14.85,14.69,14.84,119442.0,14.3882,14.5449,14.3882,14.5351,119442.0
2023-03-01 11:50:00,14.83,14.89,14.79,14.88,147875.0,14.5253,14.5841,14.4862,14.5743,147875.0
2023-03-01 11:55:00,14.89,14.89,14.84,14.84,67202.0,14.5841,14.5841,14.5351,14.5351,67202.0
2023-03-01 12:00:00,14.84,14.84,14.79,14.79,69208.0,14.5351,14.5351,14.4862,14.4862,69208.0
2023-03-01 12:05:00,14.79,14.9,14.78,14.9,59721.0,14.4862,14.5939,14.4764,14.5939,59721.0
2023-03-01 12:10:00,14.91,15.01,14.89,14.93,223126.0,14.6037,14.7016,14.5841,14.6233,223126.0
2023-03-01 12:15:00,14.92,14.95,14.9,14.92,49600.0,14.6135,14.6429,14.5939,14.6135,49600.0
2023-03-01 12:20:00,14.92,14.99,14.92,14.94,46616.0,14.6135,14.682,14.6135,14.6331,46616.0
2023-03-01 12:25:00,14.96,15.04,14.96,14.96,76756.0,14.6527,14.731,14.6527,14.6527,76756.0
2023-03-01 12:30:00,14.97,14.98,14.92,14.92,110405.0,14.6625,14.6723,14.6135,14.6135,110405.0
2023-03-01 12:35:00,14.9,14.94,14.89,14.9,33524.0,14.5939,14.6331,14.5841,14.5939,33524.0
2023-03-01 12:40:00,14.9,14.95,14.89,14.95,30787.0,14.5939,14.6429,14.5841,14.6429,30787.0
2023-03-01 12:45:00,14.95,14.99,14.91,14.93,51036.0,14.6429,14.682,14.6037,14.6233,51036.0
2023-03-01 12:50:00,14.93,14.97,14.92,14.95,20958.0,14.6233,14.6625,14.6135,14.6429,20958.0
2023-03-01 12:55:00,14.95,14.95,14.88,14.9,52421.0,14.6429,14.6429,14.5743,14.5939,52421.0
2023-03-01 13:00:00,14.89,14.89,14.85,14.88,60650.0,14.5841,14.5841,14.5449,14.5743,60650.0
2023-03-01 13:05:00,14.87,14.88,14.83,14.84,116637.0,14.5645,14.5743,14.5253,14.5351,116637.0
2023-03-01 13:10:00,14.83,14.84,14.81,14.84,108234.0,14.5253,14.5351,14.5057,14.5351,108234.0
2023-03-01 13:15:00,14.84,14.88,14.81,14.84,44677.0,14.5351,14.5743,14.5057,14.5351,44677.0
2023-03-01 13:20:00,14.83,14.83,14.75,14.76,27186.0,14.5253,14.5253,14.447,14.4568,27186.0
2023-03-01 13:25:00,14.76,14.79,14.76,14.76,38920.0,14.4568,14.4862,14.4568,14.4568,38920.0
2023-03-01 13:30:00,14.75,14.76,14.69,14.69,70785.0,14.447,14.4568,14.3882,14.3882,70785.0
2023-03-01 13:35:00,14.68,14.78,14.68,14.78,34173.0,14.3784,14.4764,14.3784,14.4764,34173.0
2023-03-01 13:40:00,14.78,14.78,14.73,14.73,70677.0,14.4764,14.4764,14.4274,14.4274,70677.0
2023-03-01 13:45:00,14.73,14.74,14.68,14.74,47891.0,14.4274,14.4372,14.3784,14.4372,47891.0
2023-03-01 13:50:00,14.74,14.76,14.71,14.73,34545.0,14.4372,14.4568,14.4078,14.4274,34545.0
2023-03-01 13:55:00,14.74,14.78,14.72,14.77,33622.0,14.4372,14.4764,14.4176,14.4666,33622.0
2023-03-01 14:00:00,14.76,14.76,14.68,14.71,47336.0,14.4568,14.4568,14.3784,14.4078,47336.0
2023-03-01 14:05:00,14.69,14.71,14.66,14.71,66139.0,14.3882,14.4078,14.3588,14.4078,66139.0
2023-03-01 14:10:00,14.71,14.79,14.71,14.78,47157.0,14.4078,14.4862,14.4078,14.4764,47157.0
2023-03-01 14:15:00,14.77,14.78,14.71,14.72,37315.0,14.4666,14.4764,14.4078,14.4176,37315.0
2023-03-01 14:20:00,14.73,14.73,14.7,14.72,33627.0,14.4274,14.4274,14.398,14.4176,33627.0
2023-03-01 14:25:00,14.72,14.72,14.66,14.66,38751.0,14.4176,14.4176,14.3588,14.3588,38751.0
2023-03-01 14:30:00,14.66,14.69,14.64,14.65,31444.0,14.3588,14.3882,14.3392,14.349,31444.0
2023-03-01 14:35:00,14.65,14.7,14.63,14.7,64648.0,14.349,14.398,14.3294,14.398,64648.0
2023-03-01 14:40:00,14.69,14.7,14.64,14.7,42753.0,14.3882,14.398,14.3392,14.398,42753.0
2023-03-01 14:45:00,14.68,14.7,14.65,14.65,19149.0,14.3784,14.398,14.349,14.349,19149.0
2023-03-01 14:50:00,14.65,14.65,14.59,14.63,80828.0,14.349,14.349,14.2903,14.3294,80828.0
2023-03-01 14:55:00,14.63,14.68,14.62,14.65,35482.0,14.3294,14.3784,14.3197,14.349,35482.0
2023-03-01 15:00:00,14.64,14.7,14.64,14.67,70036.0,14.3392,14.398,14.3392,14.3686,70036.0
2023-03-01 15:05:00,14.67,14.75,14.67,14.75,34835.0,14.3686,14.447,14.3686,14.447,34835.0
2023-03-01 15:10:00,14.75,14.77,14.7,14.73,34271.0,14.447,14.4666,14.398,14.4274,34271.0
2023-03-01 15:15:00,14.72,14.76,14.68,14.73,45534.0,14.4176,14.4568,14.3784,14.4274,45534.0
2023-03-01 15:20:00,14.75,14.75,14.64,14.64,73724.0,14.447,14.447,14.3392,14.3392,73724.0
2023-03-01 15:25:00,14.65,14.67,14.61,14.64,27622.0,14.349,14.3686,14.3099,14.3392,27622.0
2023-03-01 15:30:00,14.64,14.71,14.63,14.7,47313.0,14.3392,14.4078,14.3294,14.398,47313.0
2023-03-01 15:35:00,14.69,14.7,14.65,14.65,50745.0,14.3882,14.398,14.349,14.349,50745.0
2023-03-01 15:40:00,14.67,14.71,14.65,14.7,96425.0,14.3686,14.4078,14.349,14.398,96425.0
2023-03-01 15:45:00,14.72,14.73,14.66,14.72,103699.0,14.4176,14.4274,14.3588,14.4176,103699.0
2023-03-01 15:50:00,14.71,14.71,14.63,14.66,105110.0,14.4078,14.4078,14.3294,14.3588,105110.0
2023-03-01 15:55:00,14.67,14.68,14.64,14.68,173250.0,14.3686,14.3784,14.3392,14.3784,173250.0
2023-03-02 09:30:00,14.0,14.03,13.79,13.91,1247399.0,13.7124,13.7418,13.5067,13.6242,1247399.0
2023-03-02 09:35:00,13.9,13.9,13.67,13.77,762143.0,13.6144,13.6144,13.3892,13.4871,762143.0
2023-03-02 09:40:00,13.78,13.82,13.71,13.82,315239.0,13.4969,13.5361,13.4283,13.5361,315239.0
2023-03-02 09:45:00,13.81,13.89,13.79,13.84,209060.0,13.5263,13.6046,13.5067,13.5557,209060.0
2023-03-02 09:50:00,13.83,14.05,13.81,14.01,478240.0,13.5459,13.7614,13.5263,13.7222,478240.0
2023-03-02 09:55:00,14.0,14.01,13.88,13.98,119671.0,13.7124,13.7222,13.5949,13.6928,119671.0
2023-03-02 10:00:00,13.98,14.14,13.98,14.09,163684.0,13.6928,13.8495,13.6928,13.8005,163684.0
2023-03-02 10:05:00,14.1,14.12,13.97,14.01,124458.0,13.8103,13.8299,13.683,13.7222,124458.0
2023-03-02 10:10:00,14.0,14.0,13.91,13.96,60224.0,13.7124,13.7124,13.6242,13.6732,60224.0
2023-03-02 10:15:00,13.96,14.02,13.88,13.9,135640.0,13.6732,13.732,13.5949,13.6144,135640.0
2023-03-02 10:20:00,13.89,13.94,13.79,13.88,169740.0,13.6046,13.6536,13.5067,13.5949,169740.0
2023-03-02 10:25:00,13.88,14.05,13.88,14.04,162008.0,13.5949,13.7614,13.5949,13.7516,162008.0
2023-03-02 10:30:00,14.05,14.15,14.02,14.08,171984.0,13.7614,13.8593,13.732,13.7907,171984.0
2023-03-02 10:35:00,14.07,14.15,14.04,14.04,170855.0,13.7809,13.8593,13.7516,13.7516,170855.0
2023-03-02 10:40:00,14.05,14.08,14.03,14.07,92243.0,13.7614,13.7907,13.7418,13.7809,92243.0
2023-03-02 10:45:00,14.07,14.14,14.05,14.1,71620.0,13.7809,13.8495,13.7614,13.8103,71620.0
2023-03-02 10:50:00,14.1,14.2,14.1,14.18,136412.0,13.8103,13.9083,13.8103,13.8887,136412.0
2023-03-02 10:55:00,14.18,14.2,14.14,14.17,87222.0,13.8887,13.9083,13.8495,13.8789,87222.0
2023-03-02 11:00:00,14.18,14.22,14.15,14.15,95246.0,13.8887,13.9279,13.8593,13.8593,95246.0
2023-03-02 11:05:00,14.14,14.2,14.13,14.13,43607.0,13.8495,13.9083,13.8397,13.8397,43607.0
2023-03-02 11:10:00,14.13,14.13,14.06,14.07,79427.0,13.8397,13.8397,13.7712,13.7809,79427.0
2023-03-02 11:15:00,14.07,14.14,14.05,14.07,62799.0,13.7809,13.8495,13.7614,13.7809,62799.0
2023-03-02 11:20:00,14.07,14.08,14.03,14.03,67564.0,13.7809,13.7907,13.7418,13.7418,67564.0
2023-03-02 11:25:00,14.03,14.06,13.99,13.99,69556.0,13.7418,13.7712,13.7026,13.7026,69556.0
2023-03-02 11:30:00,13.99,14.03,13.98,14.01,33916.0,13.7026,13.7418,13.6928,13.7222,33916.0
2023-03-02 11:35:00,14.0,14.01,13.96,14.0,75104.0,13.7124,13.7222,13.6732,13.7124,75104.0
2023-03-02 11:40:00,14.0,14.02,13.98,13.99,69848.0,13.7124,13.732,13.6928,13.7026,69848.0
2023-03-02 11:45:00,14.0,14.02,13.99,14.01,19853.0,13.7124,13.732,13.7026,13.7222,19853.0
2023-03-02 11:50:00,14.03,14.04,13.97,13.98,46729.0,13.7418,13.7516,13.683,13.6928,46729.0
2023-03-02 11:55:00,13.98,14.04,13.97,14.04,50914.0,13.6928,13.7516,13.683,13.7516,50914.0
2023-03-02 12:00:00,14.04,14.06,14.04,14.05,23440.0,13.7516,13.7712,13.7516,13.7614,23440.0
2023-03-02 12:05:00,14.04,14.05,14.02,14.04,36143.0,13.7516,13.7614,13.732,13.7516,36143.0
2023-03-02 12:10:00,14.04,14.04,14.0,14.04,15947.0,13.7516,13.7516,13.7124,13.7516,15947.0
2023-03-02 12:15:00,14.04,14.05,13.98,13.98,47384.0,13.7516,13.7614,13.6928,13.6928,47384.0
2023-03-02 12:20:00,13.98,14.01,13.96,14.01,35200.0,13.6928,13.7222,13.6732,13.7222,35200.0
2023-03-02 12:25:00,14.01,14.07,14.01,14.03,44940.0,13.7222,13.7809,13.7222,13.7418,44940.0
2023-03-02 12:30:00,14.04,14.14,14.04,14.13,166387.0,13.7516,13.8495,13.7516,13.8397,166387.0
2023-03-02 12:35:00,14.12,14.14,14.11,14.12,24698.0,13.8299,13.8495,13.8201,13.8299,24698.0
2023-03-02 12:40:00,14.11,14.12,14.09,14.1,25930.0,13.8201,13.8299,13.8005,13.8103,25930.0
2023-03-02 12:45:00,14.09,14.09,14.06,14.06,31169.0,13.8005,13.8005,13.7712,13.7712,31169.0
2023-03-02 12:50:00,14.07,14.13,14.07,14.13,51242.0,13.7809,13.8397,13.7809,13.8397,51242.0
2023-03-02 12:55:00,14.12,14.16,14.11,14.14,29005.0,13.8299,13.8691,13.8201,13.8495,29005.0
2023-03-02 13:00:00,14.13,14.16,14.11,14.11,42757.0,13.8397,13.8691,13.8201,13.8201,42757.0
2023-03-02 13:05:00,14.1,14.13,14.09,14.13,26232.0,13.8103,13.8397,13.8005,13.8397,26232.0
2023-03-02 13:10:00,14.14,14.15,14.12,14.13,17939.0,13.8495,13.8593,13.8299,13.8397,17939.0
2023-03-02 13:15:00,14.13,14.13,14.09,14.12,33385.0,13.8397,13.8397,13.8005,13.8299,33385.0
2023-03-02 13:20:00,14.13,14.13,14.09,14.09,39954.0,13.8397,13.8397,13.8005,13.8005,39954.0
2023-03-02 13:25:00,14.08,14.1,14.06,14.06,22011.0,13.7907,13.8103,13.7712,13.7712,22011.0
2023-03-02 13:30:00,14.07,14.12,14.07,14.12,11815.0,13.7809,13.8299,13.7809,13.8299,11815.0
2023-03-02 13:35:00,14.1,14.34,14.1,14.23,404712.0,13.8103,14.0454,13.8103,13.9377,404712.0
2023-03-02 13:40:00,14.23,14.28,14.19,14.2,72991.0,13.9377,13.9866,13.8985,13.9083,72991.0
2023-03-02 13:45:00,14.2,14.3,14.18,14.3,92831.0,13.9083,14.0062,13.8887,14.0062,92831.0
2023-03-02 13:50:00,14.29,14.4,14.28,14.38,173817.0,13.9964,14.1042,13.9866,14.0846,173817.0
2023-03-02 13:55:00,14.4,14.51,14.39,14.5,163604.0,14.1042,14.2119,14.0944,14.2021,163604.0
2023-03-02 14:00:00,14.51,14.7,14.51,14.62,429530.0,14.2119,14.398,14.2119,14.3197,429530.0
2023-03-02 14:05:00,14.62,14.64,14.58,14.62,194569.0,14.3197,14.3392,14.2805,14.3197,194569.0
2023-03-02 14:10:00,14.64,14.69,14.59,14.6,104779.0,14.3392,14.3882,14.2903,14.3001,104779.0
2023-03-02 14:15:00,14.61,14.61,14.54,14.59,81322.0,14.3099,14.3099,14.2413,14.2903,81322.0
2023-03-02 14:20:00,14.59,14.63,14.56,14.6,56383.0,14.2903,14.3294,14.2609,14.3001,56383.0
2023-03-02 14:25:00,14.61,14.76,14.6,14.76,131697.0,14.3099,14.4568,14.3001,14.4568,131697.0
2023-03-02 14:30:00,14.76,14.8,14.72,14.73,120618.0,14.4568,14.496,14.4176,14.4274,120618.0
2023-03-02 14:35:00,14.72,14.72,14.66,14.71,80874.0,14.4176,14.4176,14.3588,14.4078,80874.0
2023-03-02 14:40:00,14.71,14.79,14.71,14.76,50505.0,14.4078,14.4862,14.4078,14.4568,50505.0
2023-03-02 14:45:00,14.77,14.8,14.76,14.78,90064.0,14.4666,14.496,14.4568,14.4764,90064.0
2023-03-02 14:50:00,14.78,14.78,14.73,14.74,68744.0,14.4764,14.4764,14.4274,14.4372,68744.0
2023-03-02 14:55:00,14.75,14.8,14.73,14.78,66007.0,14.447,14.496,14.4274,14.4764,66007.0
2023-03-02 15:00:00,14.79,14.88,14.76,14.78,145536.0,14.4862,14.5743,14.4568,14.4764,145536.0
2023-03-02 15:05:00,14.78,14.84,14.76,14.84,65417.0,14.4764,14.5351,14.4568,14.5351,65417.0
2023-03-02 15:10:00,14.85,14.91,14.85,14.9,81103.0,14.5449,14.6037,14.5449,14.5939,81103.0
2023-03-02 15:15:00,14.9,14.99,14.9,14.91,236921.0,14.5939,14.682,14.5939,14.6037,236921.0
2023-03-02 15:20:00,14.91,15.0,14.9,14.96,180028.0,14.6037,14.6918,14.5939,14.6527,180028.0
2023-03-02 15:25:00,14.96,15.04,14.96,15.01,107686.0,14.6527,14.731,14.6527,14.7016,107686.0
2023-03-02 15:30:00,15.01,15.12,15.01,15.12,212981.0,14.7016,14.8094,14.7016,14.8094,212981.0
2023-03-02 15:35:00,15.12,15.23,15.1,15.19,208444.0,14.8094,14.9171,14.7898,14.8779,208444.0
2023-03-02 15:40:00,15.2,15.21,15.14,15.14,187521.0,14.8877,14.8975,14.829,14.829,187521.0
2023-03-02 15:45:00,15.13,15.19,15.12,15.17,144339.0,14.8192,14.8779,14.8094,14.8584,144339.0
2023-03-02 15:50:00,15.16,15.16,14.95,14.98,301711.0,14.8486,14.8486,14.6429,14.6723,301711.0
2023-03-02 15:55:00,15.0,15.06,14.98,15.02,252889.0,14.6918,14.7506,14.6723,14.7114,252889.0
2023-03-03 09:30:00,15.05,15.06,14.83,14.9,615929.0,14.7408,14.7506,14.5253,14.5939,615929.0
2023-03-03 09:35:00,14.91,15.06,14.86,14.94,237889.0,14.6037,14.7506,14.5547,14.6331,237889.0
2023-03-03 09:40:00,14.95,14.98,14.89,14.9,203562.0,14.6429,14.6723,14.5841,14.5939,203562.0
2023-03-03 09:45:00,14.91,15.01,14.91,14.96,200314.0,14.6037,14.7016,14.6037,14.6527,200314.0
2023-03-03 09:50:00,14.97,15.13,14.96,15.08,251435.0,14.6625,14.8192,14.6527,14.7702,251435.0
2023-03-03 09:55:00,15.08,15.13,15.01,15.04,167126.0,14.7702,14.8192,14.7016,14.731,167126.0
2023-03-03 10:00:00,15.03,15.08,14.76,14.86,553855.0,14.7212,14.7702,14.4568,14.5547,553855.0
2023-03-03 10:05:00,14.86,14.86,14.68,14.69,417952.0,14.5547,14.5547,14.3784,14.3882,417952.0
2023-03-03 10:10:00,14.69,14.93,14.65,14.93,299765.0,14.3882,14.6233,14.349,14.6233,299765.0
2023-03-03 10:15:00,14.94,14.97,14.88,14.93,294840.0,14.6331,14.6625,14.5743,14.6233,294840.0
2023-03-03 10:20:00,14.94,14.99,14.89,14.98,182429.0,14.6331,14.682,14.5841,14.6723,182429.0
2023-03-03 10:25:00,14.99,15.04,14.91,15.01,209771.0,14.682,14.731,14.6037,14.7016,209771.0
2023-03-03 10:30:00,15.01,15.03,14.96,14.98,210322.0,14.7016,14.7212,14.6527,14.6723,210322.0
2023-03-03 10:35:00,14.99,15.05,14.96,14.99,215845.0,14.682,14.7408,14.6527,14.682,215845.0
2023-03-03 10:40:00,14.99,14.99,14.94,14.99,89148.0,14.682,14.682,14.6331,14.682,89148.0
2023-03-03 10:45:00,15.0,15.02,14.95,14.96,113076.0,14.6918,14.7114,14.6429,14.6527,113076.0
2023-03-03 10:50:00,14.95,14.95,14.82,14.86,173897.0,14.6429,14.6429,14.5155,14.5547,173897.0
2023-03-03 10:55:00,14.86,14.9,14.77,14.8,147194.0,14.5547,14.5939,14.4666,14.496,147194.0
2023-03-03 11:00:00,14.8,14.87,14.79,14.86,74504.0,14.496,14.5645,14.4862,14.5547,74504.0
2023-03-03 11:05:00,14.87,14.89,14.85,14.87,117741.0,14.5645,14.5841,14.5449,14.5645,117741.0
2023-03-03 11:10:00,14.86,14.89,14.79,14.89,62274.0,14.5547,14.5841,14.4862,14.5841,62274.0
2023-03-03 11:15:00,14.89,14.95,14.88,14.93,68755.0,14.5841,14.6429,14.5743,14.6233,68755.0
2023-03-03 11:20:00,14.93,14.93,14.89,14.91,38468.0,14.6233,14.6233,14.5841,14.6037,38468.0
2023-03-03 11:25:00,14.91,14.91,14.86,14.89,41904.0,14.6037,14.6037,14.5547,14.5841,41904.0
2023-03-03 11:30:00,14.89,14.94,14.88,14.88,84884.0,14.5841,14.6331,14.5743,14.5743,84884.0
2023-03-03 11:35:00,14.9,14.93,14.85,14.86,70771.0,14.5939,14.6233,14.5449,14.5547,70771.0
2023-03-03 11:40:00,14.86,14.88,14.82,14.84,72552.0,14.5547,14.5743,14.5155,14.5351,72552.0
2023-03-03 11:45:00,14.85,14.91,14.84,14.91,74178.0,14.5449,14.6037,14.5351,14.6037,74178.0
2023-03-03 11:50:00,14.92,14.95,14.89,14.95,95612.0,14.6135,14.6429,14.5841,14.6429,95612.0
2023-03-03 11:55:00,14.95,15.04,14.95,15.0,101882.0,14.6429,14.731,14.6429,14.6918,101882.0
2023-03-03 12:00:00,15.0,15.03,14.97,14.99,90389.0,14.6918,14.7212,14.6625,14.682,90389.0
2023-03-03 12:05:00,15.0,15.01,14.97,15.0,28613.0,14.6918,14.7016,14.6625,14.6918,28613.0
2023-03-03 12:10:00,15.0,15.09,15.0,15.09,92837.0,14.6918,14.78,14.6918,14.78,92837.0
2023-03-03 12:15:00,15.09,15.09,15.06,15.08,33245.0,14.78,14.78,14.7506,14.7702,33245.0
2023-03-03 12:20:00,15.08,15.12,15.07,15.11,165458.0,14.7702,14.8094,14.7604,14.7996,165458.0
2023-03-03 12:25:00,15.11,15.13,15.1,15.13,153218.0,14.7996,14.8192,14.7898,14.8192,153218.0
2023-03-03 12:30:00,15.13,15.15,15.1,15.11,55092.0,14.8192,14.8388,14.7898,14.7996,55092.0
2023-03-03 12:35:00,15.11,15.12,15.08,15.11,15956.0,14.7996,14.8094,14.7702,14.7996,15956.0
2023-03-03 12:40:00,15.11,15.13,15.1,15.12,15338.0,14.7996,14.8192,14.7898,14.8094,15338.0
2023-03-03 12:45:00,15.13,15.22,15.13,15.22,99640.0,14.8192,14.9073,14.8192,14.9073,99640.0
2023-03-03 12:50:00,15.22,15.29,15.21,15.28,81343.0,14.9073,14.9759,14.8975,14.9661,81343.0
2023-03-03 12:55:00,15.29,15.34,15.28,15.34,127853.0,14.9759,15.0249,14.9661,15.0249,127853.0
2023-03-03 13:00:00,15.34,15.35,15.29,15.3,143595.0,15.0249,15.0347,14.9759,14.9857,143595.0
2023-03-03 13:05:00,15.3,15.36,15.3,15.34,132959.0,14.9857,15.0444,14.9857,15.0249,132959.0
2023-03-03 13:10:00,15.34,15.39,15.34,15.39,112214.0,15.0249,15.0738,15.0249,15.0738,112214.0
2023-03-03 13:15:00,15.38,15.38,15.31,15.32,77953.0,15.064,15.064,14.9955,15.0053,77953.0
2023-03-03 13:20:00,15.32,15.32,15.29,15.31,58893.0,15.0053,15.0053,14.9759,14.9955,58893.0
2023-03-03 13:25:00,15.32,15.38,15.32,15.36,78564.0,15.0053,15.064,15.0053,15.0444,78564.0
2023-03-03 13:30:00,15.37,15.4,15.33,15.33,66061.0,15.0542,15.0836,15.0151,15.0151,66061.0
2023-03-03 13:35:00,15.33,15.38,15.33,15.37,46939.0,15.0151,15.064,15.0151,15.0542,46939.0
2023-03-03 13:40:00,15.37,15.39,15.35,15.38,41227.0,15.0542,15.0738,15.0347,15.064,41227.0
2023-03-03 13:45:00,15.38,15.41,15.37,15.41,58582.0,15.064,15.0934,15.0542,15.0934,58582.0
2023-03-03 13:50:00,15.41,15.41,15.39,15.41,61320.0,15.0934,15.0934,15.0738,15.0934,61320.0
2023-03-03 13:55:00,15.4,15.4,15.37,15.38,39757.0,15.0836,15.0836,15.0542,15.064,39757.0
2023-03-03 14:00:00,15.38,15.38,15.36,15.37,40109.0,15.064,15.064,15.0444,15.0542,40109.0
2023-03-03 14:05:00,15.36,15.44,15.36,15.43,44925.0,15.0444,15.1228,15.0444,15.113,44925.0
2023-03-03 14:10:00,15.43,15.48,15.43,15.47,71463.0,15.113,15.162,15.113,15.1522,71463.0
2023-03-03 14:15:00,15.47,15.5,15.46,15.46,49182.0,15.1522,15.1816,15.1424,15.1424,49182.0
2023-03-03 14:20:00,15.47,15.5,15.47,15.49,26078.0,15.1522,15.1816,15.1522,15.1718,26078.0
2023-03-03 14:25:00,15.49,15.53,15.49,15.53,139402.0,15.1718,15.211,15.1718,15.211,139402.0
2023-03-03 14:30:00,15.52,15.56,15.52,15.54,91341.0,15.2012,15.2403,15.2012,15.2207,91341.0
2023-03-03 14:35:00,15.54,15.54,15.51,15.51,44257.0,15.2207,15.2207,15.1914,15.1914,44257.0
2023-03-03 14:40:00,15.51,15.57,15.5,15.57,75495.0,15.1914,15.2501,15.1816,15.2501,75495.0
2023-03-03 14:45:00,15.57,15.61,15.55,15.59,95501.0,15.2501,15.2893,15.2305,15.2697,95501.0
2023-03-03 14:50:00,15.59,15.61,15.59,15.6,59764.0,15.2697,15.2893,15.2697,15.2795,59764.0
2023-03-03 14:55:00,15.59,15.62,15.58,15.62,58872.0,15.2697,15.2991,15.2599,15.2991,58872.0
2023-03-03 15:00:00,15.63,15.7,15.61,15.69,219532.0,15.3089,15.3775,15.2893,15.3677,219532.0
2023-03-03 15:05:00,15.69,15.76,15.69,15.75,222650.0,15.3677,15.4362,15.3677,15.4264,222650.0
2023-03-03 15:10:00,15.74,15.74,15.68,15.68,79331.0,15.4166,15.4166,15.3579,15.3579,79331.0
2023-03-03 15:15:00,15.68,15.71,15.64,15.64,103277.0,15.3579,15.3873,15.3187,15.3187,103277.0
2023-03-03 15:20:00,15.65,15.75,15.65,15.75,99811.0,15.3285,15.4264,15.3285,15.4264,99811.0
2023-03-03 15:25:00,15.76,15.76,15.69,15.74,91515.0,15.4362,15.4362,15.3677,15.4166,91515.0
2023-03-03 15:30:00,15.74,15.74,15.71,15.71,83328.0,15.4166,15.4166,15.3873,15.3873,83328.0
2023-03-03 15:35:00,15.7,15.72,15.66,15.71,61874.0,15.3775,15.3971,15.3383,15.3873,61874.0
2023-03-03 15:40:00,15.71,15.71,15.67,15.7,120886.0,15.3873,15.3873,15.3481,15.3775,120886.0
2023-03-03 15:45:00,15.69,15.7,15.63,15.66,102080.0,15.3677,15.3775,15.3089,15.3383,102080.0
2023-03-03 15:50:00,15.66,15.7,15.61,15.7,208794.0,15.3383,15.3775,15.2893,15.3775,208794.0
2023-03-03 15:55:00,15.7,15.73,15.68,15.69,291684.0,15.3775,15.4068,15.3579,15.3677,291684.0
2023-03-06 09:30:00,15.82,15.95,15.77,15.79,645479.0,15.495,15.6223,15.446,15.4656,645479.0
2023-03-06 09:35:00,15.78,15.78,15.63,15.75,195292.0,15.4558,15.4558,15.3089,15.4264,195292.0
2023-03-06 09:40:00,15.75,15.86,15.73,15.84,381252.0,15.4264,15.5342,15.4068,15.5146,381252.0
2023-03-06 09:45:00,15.85,15.87,15.68,15.73,164577.0,15.5244,15.544,15.3579,15.4068,164577.0
2023-03-06 09:50:00,15.73,15.79,15.67,15.75,217793.0,15.4068,15.4656,15.3481,15.4264,217793.0
2023-03-06 09:55:00,15.75,15.78,15.68,15.77,107230.0,15.4264,15.4558,15.3579,15.446,107230.0
2023-03-06 10:00:00,15.77,15.77,15.66,15.68,76201.0,15.446,15.446,15.3383,15.3579,76201.0
2023-03-06 10:05:00,15.7,15.82,15.66,15.78,231897.0,15.3775,15.495,15.3383,15.4558,231897.0
2023-03-06 10:10:00,15.78,15.89,15.78,15.89,225593.0,15.4558,15.5636,15.4558,15.5636,225593.0
2023-03-06 10:15:00,15.89,16.01,15.88,16.0,297079.0,15.5636,15.6811,15.5538,15.6713,297079.0
2023-03-06 10:20:00,16.01,16.09,15.98,16.08,232575.0,15.6811,15.7595,15.6517,15.7497,232575.0
2023-03-06 10:25:00,16.09,16.17,16.04,16.1,216191.0,15.7595,15.8378,15.7105,15.7692,216191.0
2023-03-06 10:30:00,16.1,16.13,16.09,16.09,140129.0,15.7692,15.7986,15.7595,15.7595,140129.0
2023-03-06 10:35:00,16.1,16.11,16.03,16.11,78827.0,15.7692,15.779,15.7007,15.779,78827.0
2023-03-06 10:40:00,16.11,16.24,16.1,16.24,228743.0,15.779,15.9064,15.7692,15.9064,228743.0
2023-03-06 10:45:00,16.24,16.25,16.13,16.14,212695.0,15.9064,15.9162,15.7986,15.8084,212695.0
2023-03-06 10:50:00,16.15,16.15,16.09,16.13,134878.0,15.8182,15.8182,15.7595,15.7986,134878.0
2023-03-06 10:55:00,16.13,16.18,16.11,16.14,165657.0,15.7986,15.8476,15.779,15.8084,165657.0
2023-03-06 11:00:00,16.14,16.17,16.09,16.15,109220.0,15.8084,15.8378,15.7595,15.8182,109220.0
2023-03-06 11:05:00,16.15,16.21,16.15,16.17,46075.0,15.8182,15.877,15.8182,15.8378,46075.0
2023-03-06 11:10:00,16.17,16.18,16.12,16.16,33781.0,15.8378,15.8476,15.7888,15.828,33781.0
2023-03-06 11:15:00,16.16,16.18,16.13,16.16,53283.0,15.828,15.8476,15.7986,15.828,53283.0
2023-03-06 11:20:00,16.16,16.16,16.04,16.06,159182.0,15.828,15.828,15.7105,15.7301,159182.0
2023-03-06 11:25:00,16.06,16.09,15.95,15.97,88427.0,15.7301,15.7595,15.6223,15.6419,88427.0
2023-03-06 11:30:00,15.97,16.0,15.94,16.0,109464.0,15.6419,15.6713,15.6125,15.6713,109464.0
2023-03-06 11:35:00,16.0,16.01,15.97,16.01,84126.0,15.6713,15.6811,15.6419,15.6811,84126.0
2023-03-06 11:40:00,16.01,16.01,15.96,15.96,42705.0,15.6811,15.6811,15.6321,15.6321,42705.0
2023-03-06 11:45:00,15.96,15.99,15.91,15.96,47757.0,15.6321,15.6615,15.5831,15.6321,47757.0
2023-03-06 11:50:00,15.96,16.02,15.93,16.02,57733.0,15.6321,15.6909,15.6027,15.6909,57733.0
2023-03-06 11:55:00,16.01,16.01,15.96,16.0,100143.0,15.6811,15.6811,15.6321,15.6713,100143.0
2023-03-06 12:00:00,16.0,16.0,15.95,15.95,42466.0,15.6713,15.6713,15.6223,15.6223,42466.0
2023-03-06 12:05:00,15.95,15.95,15.9,15.94,39122.0,15.6223,15.6223,15.5734,15.6125,39122.0
2023-03-06 12:10:00,15.94,15.97,15.93,15.97,82960.0,15.6125,15.6419,15.6027,15.6419,82960.0
2023-03-06 12:15:00,15.96,15.98,15.94,15.98,37181.0,15.6321,15.6517,15.6125,15.6517,37181.0
2023-03-06 12:20:00,15.98,15.98,15.9,15.9,102535.0,15.6517,15.6517,15.5734,15.5734,102535.0
2023-03-06 12:25:00,15.9,15.9,15.86,15.88,100455.0,15.5734,15.5734,15.5342,15.5538,100455.0
2023-03-06 12:30:00,15.88,15.88,15.82,15.83,90896.0,15.5538,15.5538,15.495,15.5048,90896.0
2023-03-06 12:35:00,15.83,15.88,15.81,15.82,67307.0,15.5048,15.5538,15.4852,15.495,67307.0
2023-03-06 12:40:00,15.82,15.84,15.75,15.76,63205.0,15.495,15.5146,15.4264,15.4362,63205.0
2023-03-06 12:45:00,15.75,15.75,15.63,15.63,171518.0,15.4264,15.4264,15.3089,15.3089,171518.0
2023-03-06 12:50:00,15.63,15.68,15.61,15.67,85623.0,15.3089,15.3579,15.2893,15.3481,85623.0
2023-03-06 12:55:00,15.67,15.69,15.63,15.68,66659.0,15.3481,15.3677,15.3089,15.3579,66659.0
2023-03-06 13:00:00,15.66,15.67,15.63,15.66,21849.0,15.3383,15.3481,15.3089,15.3383,21849.0
2023-03-06 13:05:00,15.67,15.68,15.6,15.62,85684.0,15.3481,15.3579,15.2795,15.2991,85684.0
2023-03-06 13:10:00,15.63,15.65,15.61,15.63,53418.0,15.3089,15.3285,15.2893,15.3089,53418.0
2023-03-06 13:15:00,15.64,15.64,15.58,15.64,109971.0,15.3187,15.3187,15.2599,15.3187,109971.0
2023-03-06 13:20:00,15.64,15.66,15.61,15.64,37004.0,15.3187,15.3383,15.2893,15.3187,37004.0
2023-03-06 13:25:00,15.64,15.65,15.6,15.62,30152.0,15.3187,15.3285,15.2795,15.2991,30152.0
2023-03-06 13:30:00,15.61,15.63,15.55,15.55,37261.0,15.2893,15.3089,15.2305,15.2305,37261.0
2023-03-06 13:35:00,15.55,15.55,15.45,15.47,145349.0,15.2305,15.2305,15.1326,15.1522,145349.0
2023-03-06 13:40:00,15.46,15.53,15.46,15.52,22188.0,15.1424,15.211,15.1424,15.2012,22188.0
2023-03-06 13:45:00,15.51,15.51,15.44,15.44,77707.0,15.1914,15.1914,15.1228,15.1228,77707.0
2023-03-06 13:50:00,15.45,15.47,15.44,15.46,19790.0,15.1326,15.1522,15.1228,15.1424,19790.0
2023-03-06 13:55:00,15.45,15.46,15.4,15.41,57632.0,15.1326,15.1424,15.0836,15.0934,57632.0
2023-03-06 14:00:00,15.41,15.44,15.4,15.44,41602.0,15.0934,15.1228,15.0836,15.1228,41602.0
2023-03-06 14:05:00,15.45,15.46,15.43,15.44,25979.0,15.1326,15.1424,15.113,15.1228,25979.0
2023-03-06 14:10:00,15.45,15.49,15.41,15.47,51252.0,15.1326,15.1718,15.0934,15.1522,51252.0
2023-03-06 14:15:00,15.47,15.47,15.35,15.35,90446.0,15.1522,15.1522,15.0347,15.0347,90446.0
2023-03-06 14:20:00,15.35,15.38,15.31,15.33,38959.0,15.0347,15.064,14.9955,15.0151,38959.0
2023-03-06 14:25:00,15.33,15.34,15.3,15.33,67682.0,15.0151,15.0249,14.9857,15.0151,67682.0
2023-03-06 14:30:00,15.33,15.35,15.28,15.28,69868.0,15.0151,15.0347,14.9661,14.9661,69868.0
2023-03-06 14:35:00,15.28,15.3,15.26,15.28,69280.0,14.9661,14.9857,14.9465,14.9661,69280.0
2023-03-06 14:40:00,15.27,15.32,15.24,15.32,48988.0,14.9563,15.0053,14.9269,15.0053,48988.0
2023-03-06 14:45:00,15.32,15.32,15.22,15.23,54390.0,15.0053,15.0053,14.9073,14.9171,54390.0
2023-03-06 14:50:00,15.23,15.29,15.21,15.29,34464.0,14.9171,14.9759,14.8975,14.9759,34464.0
2023-03-06 14:55:00,15.29,15.33,15.26,15.28,61861.0,14.9759,15.0151,14.9465,14.9661,61861.0
2023-03-06 15:00:00,15.29,15.31,15.24,15.24,22435.0,14.9759,14.9955,14.9269,14.9269,22435.0
2023-03-06 15:05:00,15.24,15.27,15.2,15.27,49792.0,14.9269,14.9563,14.8877,14.9563,49792.0
2023-03-06 15:10:00,15.27,15.28,15.14,15.15,114912.0,14.9563,14.9661,14.829,14.8388,114912.0
2023-03-06 15:15:00,15.14,15.16,15.1,15.14,58142.0,14.829,14.8486,14.7898,14.829,58142.0
2023-03-06 15:20:00,15.15,15.15,15.09,15.09,113639.0,14.8388,14.8388,14.78,14.78,113639.0
2023-03-06 15:25:00,15.09,15.11,15.05,15.05,52624.0,14.78,14.7996,14.7408,14.7408,52624.0
2023-03-06 15:30:00,15.05,15.12,15.05,15.06,65911.0,14.7408,14.8094,14.7408,14.7506,65911.0
2023-03-06 15:35:00,15.06,15.09,15.04,15.08,46377.0,14.7506,14.78,14.731,14.7702,46377.0
2023-03-06 15:40:00,15.07,15.11,15.05,15.11,69582.0,14.7604,14.7996,14.7408,14.7996,69582.0
2023-03-06 15:45:00,15.11,15.15,15.08,15.14,110454.0,14.7996,14.8388,14.7702,14.829,110454.0
2023-03-06 15:50:00,15.15,15.18,15.05,15.07,175596.0,14.8388,14.8681,14.7408,14.7604,175596.0
2023-03-06 15:55:00,15.08,15.18,15.08,15.16,212779.0,14.7702,14.8681,14.7702,14.8486,212779.0
2023-03-07 09:30:00,15.19,15.34,15.12,15.3,455218.0,14.8779,15.0249,14.8094,14.9857,455218.0
2023-03-07 09:35:00,15.31,15.42,15.28,15.32,210105.0,14.9955,15.1032,14.9661,15.0053,210105.0
2023-03-07 09:40:00,15.32,15.37,15.23,15.23,110438.0,15.0053,15.0542,14.9171,14.9171,110438.0
2023-03-07 09:45:00,15.23,15.33,15.22,15.29,114678.0,14.9171,15.0151,14.9073,14.9759,114678.0
2023-03-07 09:50:00,15.3,15.3,15.21,15.28,103854.0,14.9857,14.9857,14.8975,14.9661,103854.0
2023-03-07 09:55:00,15.28,15.28,15.17,15.19,86629.0,14.9661,14.9661,14.8584,14.8779,86629.0
2023-03-07 10:00:00,15.16,15.16,14.69,14.69,900914.0,14.8486,14.8486,14.3882,14.3882,900914.0
2023-03-07 10:05:00,14.69,14.75,14.56,14.6,427889.0,14.3882,14.447,14.2609,14.3001,427889.0
2023-03-07 10:10:00,14.6,14.75,14.55,14.7,309367.0,14.3001,14.447,14.2511,14.398,309367.0
2023-03-07 10:15:00,14.69,14.75,14.64,14.65,91848.0,14.3882,14.447,14.3392,14.349,91848.0
2023-03-07 10:20:00,14.66,14.96,14.65,14.86,273861.0,14.3588,14.6527,14.349,14.5547,273861.0
2023-03-07 10:25:00,14.86,14.89,14.77,14.82,162940.0,14.5547,14.5841,14.4666,14.5155,162940.0
2023-03-07 10:30:00,14.81,15.13,14.78,15.06,230801.0,14.5057,14.8192,14.4764,14.7506,230801.0
2023-03-07 10:35:00,15.06,15.18,15.01,15.03,293829.0,14.7506,14.8681,14.7016,14.7212,293829.0
2023-03-07 10:40:00,15.02,15.03,14.85,14.88,180002.0,14.7114,14.7212,14.5449,14.5743,180002.0
2023-03-07 10:45:00,14.88,15.04,14.85,14.99,232540.0,14.5743,14.731,14.5449,14.682,232540.0
2023-03-07 10:50:00,14.99,14.99,14.8,14.9,153573.0,14.682,14.682,14.496,14.5939,153573.0
2023-03-07 10:55:00,14.9,14.92,14.77,14.77,100026.0,14.5939,14.6135,14.4666,14.4666,100026.0
2023-03-07 11:00:00,14.78,14.88,14.75,14.88,141689.0,14.4764,14.5743,14.447,14.5743,141689.0
2023-03-07 11:05:00,14.88,14.93,14.85,14.88,82564.0,14.5743,14.6233,14.5449,14.5743,82564.0
2023-03-07 11:10:00,14.89,14.97,14.83,14.83,111924.0,14.5841,14.6625,14.5253,14.5253,111924.0
2023-03-07 11:15:00,14.83,14.84,14.75,14.76,137496.0,14.5253,14.5351,14.447,14.4568,137496.0
2023-03-07 11:20:00,14.77,14.79,14.73,14.77,71433.0,14.4666,14.4862,14.4274,14.4666,71433.0
2023-03-07 11:25:00,14.78,14.83,14.76,14.77,57261.0,14.4764,14.5253,14.4568,14.4666,57261.0
2023-03-07 11:30:00,14.76,14.82,14.76,14.77,78598.0,14.4568,14.5155,14.4568,14.4666,78598.0
2023-03-07 11:35:00,14.79,14.85,14.78,14.84,55672.0,14.4862,14.5449,14.4764,14.5351,55672.0
2023-03-07 11:40:00,14.83,14.99,14.78,14.99,120812.0,14.5253,14.682,14.4764,14.682,120812.0
2023-03-07 11:45:00,14.99,15.06,14.95,15.06,154517.0,14.682,14.7506,14.6429,14.7506,154517.0
2023-03-07 11:50:00,15.05,15.08,14.98,15.0,135676.0,14.7408,14.7702,14.6723,14.6918,135676.0
2023-03-07 11:55:00,15.0,15.0,14.9,14.92,103083.0,14.6918,14.6918,14.5939,14.6135,103083.0
2023-03-07 12:00:00,14.92,14.99,14.92,14.96,59088.0,14.6135,14.682,14.6135,14.6527,59088.0
2023-03-07 12:05:00,14.95,14.99,14.95,14.99,28694.0,14.6429,14.682,14.6429,14.682,28694.0
2023-03-07 12:10:00,14.99,15.05,14.95,14.95,63448.0,14.682,14.7408,14.6429,14.6429,63448.0
2023-03-07 12:15:00,14.95,15.08,14.94,15.08,79412.0,14.6429,14.7702,14.6331,14.7702,79412.0
2023-03-07 12:20:00,15.08,15.28,15.08,15.16,303243.0,14.7702,14.9661,14.7702,14.8486,303243.0
2023-03-07 12:25:00,15.17,15.32,15.17,15.19,197584.0,14.8584,15.0053,14.8584,14.8779,197584.0
2023-03-07 12:30:00,15.19,15.23,15.17,15.23,123697.0,14.8779,14.9171,14.8584,14.9171,123697.0
2023-03-07 12:35:00,15.22,15.25,15.15,15.17,133457.0,14.9073,14.9367,14.8388,14.8584,133457.0
2023-03-07 12:40:00,15.17,15.19,15.13,15.18,55215.0,14.8584,14.8779,14.8192,14.8681,55215.0
2023-03-07 12:45:00,15.18,15.28,15.18,15.28,163477.0,14.8681,14.9661,14.8681,14.9661,163477.0
2023-03-07 12:50:00,15.27,15.32,15.18,15.18,164794.0,14.9563,15.0053,14.8681,14.8681,164794.0
2023-03-07 12:55:00,15.18,15.21,15.15,15.16,58886.0,14.8681,14.8975,14.8388,14.8486,58886.0
2023-03-07 13:00:00,15.16,15.18,15.1,15.1,70324.0,14.8486,14.8681,14.7898,14.7898,70324.0
2023-03-07 13:05:00,15.11,15.11,15.02,15.06,73722.0,14.7996,14.7996,14.7114,14.7506,73722.0
2023-03-07 13:10:00,15.06,15.07,15.02,15.03,43750.0,14.7506,14.7604,14.7114,14.7212,43750.0
2023-03-07 13:15:00,15.02,15.04,14.99,15.0,94142.0,14.7114,14.731,14.682,14.6918,94142.0
2023-03-07 13:20:00,15.0,15.01,14.93,14.94,51621.0,14.6918,14.7016,14.6233,14.6331,51621.0
2023-03-07 13:25:00,14.92,14.97,14.92,14.95,30424.0,14.6135,14.6625,14.6135,14.6429,30424.0
2023-03-07 13:30:00,14.95,15.03,14.93,14.97,86056.0,14.6429,14.7212,14.6233,14.6625,86056.0
2023-03-07 13:35:00,14.96,14.96,14.87,14.87,86052.0,14.6527,14.6527,14.5645,14.5645,86052.0
2023-03-07 13:40:00,14.87,14.87,14.75,14.76,77116.0,14.5645,14.5645,14.447,14.4568,77116.0
2023-03-07 13:45:00,14.76,14.77,14.63,14.67,239830.0,14.4568,14.4666,14.3294,14.3686,239830.0
2023-03-07 13:50:00,14.66,14.73,14.66,14.68,83675.0,14.3588,14.4274,14.3588,14.3784,83675.0
2023-03-07 13:55:00,14.68,14.73,14.67,14.7,72555.0,14.3784,14.4274,14.3686,14.398,72555.0
2023-03-07 14:00:00,14.69,14.76,14.67,14.69,107280.0,14.3882,14.4568,14.3686,14.3882,107280.0
2023-03-07 14:05:00,14.7,14.72,14.68,14.68,34736.0,14.398,14.4176,14.3784,14.3784,34736.0
2023-03-07 14:10:00,14.68,14.76,14.68,14.74,48122.0,14.3784,14.4568,14.3784,14.4372,48122.0
2023-03-07 14:15:00,14.73,14.75,14.7,14.72,67985.0,14.4274,14.447,14.398,14.4176,67985.0
2023-03-07 14:20:00,14.72,14.73,14.63,14.64,43424.0,14.4176,14.4274,14.3294,14.3392,43424.0
2023-03-07 14:25:00,14.64,14.66,14.62,14.64,99455.0,14.3392,14.3588,14.3197,14.3392,99455.0
2023-03-07 14:30:00,14.63,14.66,14.62,14.63,46475.0,14.3294,14.3588,14.3197,14.3294,46475.0
2023-03-07 14:35:00,14.62,14.63,14.59,14.6,97451.0,14.3197,14.3294,14.2903,14.3001,97451.0
2023-03-07 14:40:00,14.6,14.61,14.54,14.55,85257.0,14.3001,14.3099,14.2413,14.2511,85257.0
2023-03-07 14:45:00,14.55,14.61,14.55,14.56,46474.0,14.2511,14.3099,14.2511,14.2609,46474.0
2023-03-07 14:50:00,14.57,14.57,14.53,14.53,42634.0,14.2707,14.2707,14.2315,14.2315,42634.0
2023-03-07 14:55:00,14.53,14.54,14.49,14.54,219552.0,14.2315,14.2413,14.1923,14.2413,219552.0
2023-03-07 15:00:00,14.53,14.64,14.53,14.58,88586.0,14.2315,14.3392,14.2315,14.2805,88586.0
2023-03-07 15:05:00,14.6,14.64,14.59,14.6,74249.0,14.3001,14.3392,14.2903,14.3001,74249.0
2023-03-07 15:10:00,14.6,14.64,14.6,14.62,69305.0,14.3001,14.3392,14.3001,14.3197,69305.0
2023-03-07 15:15:00,14.64,14.7,14.64,14.7,63385.0,14.3392,14.398,14.3392,14.398,63385.0
2023-03-07 15:20:00,14.69,14.69,14.61,14.63,55095.0,14.3882,14.3882,14.3099,14.3294,55095.0
2023-03-07 15:25:00,14.64,14.64,14.54,14.55,63213.0,14.3392,14.3392,14.2413,14.2511,63213.0
2023-03-07 15:30:00,14.56,14.66,14.56,14.65,121624.0,14.2609,14.3588,14.2609,14.349,121624.0
2023-03-07 15:35:00,14.65,14.74,14.63,14.71,67236.0,14.349,14.4372,14.3294,14.4078,67236.0
2023-03-07 15:40:00,14.71,14.74,14.69,14.7,85452.0,14.4078,14.4372,14.3882,14.398,85452.0
2023-03-07 15:45:00,14.7,14.71,14.65,14.68,39288.0,14.398,14.4078,14.349,14.3784,39288.0
2023-03-07 15:50:00,14.69,14.71,14.63,14.64,201232.0,14.3882,14.4078,14.3294,14.3392,201232.0
2023-03-07 15:55:00,14.64,14.68,14.63,14.67,159270.0,14.3392,14.3784,14.3294,14.3686,159270.0
2023-03-08 09:30:00,14.85,15.07,14.85,14.95,594101.0,14.5449,14.7604,14.5449,14.6429,594101.0
2023-03-08 09:35:00,14.94,15.04,14.9,15.02,173966.0,14.6331,14.731,14.5939,14.7114,173966.0
2023-03-08 09:40:00,15.03,15.11,14.97,14.97,209417.0,14.7212,14.7996,14.6625,14.6625,209417.0
2023-03-08 09:45:00,14.98,15.11,14.97,15.07,180049.0,14.6723,14.7996,14.6625,14.7604,180049.0
2023-03-08 09:50:00,15.07,15.18,15.06,15.15,241624.0,14.7604,14.8681,14.7506,14.8388,241624.0
2023-03-08 09:55:00,15.16,15.31,15.16,15.25,227228.0,14.8486,14.9955,14.8486,14.9367,227228.0
2023-03-08 10:00:00,15.26,15.29,14.93,15.12,418086.0,14.9465,14.9759,14.6233,14.8094,418086.0
2023-03-08 10:05:00,15.11,15.25,15.11,15.23,165370.0,14.7996,14.9367,14.7996,14.9171,165370.0
2023-03-08 10:10:00,15.22,15.38,15.21,15.31,268222.0,14.9073,15.064,14.8975,14.9955,268222.0
2023-03-08 10:15:00,15.3,15.34,15.16,15.2,164101.0,14.9857,15.0249,14.8486,14.8877,164101.0
2023-03-08 10:20:00,15.2,15.44,15.13,15.44,287164.0,14.8877,15.1228,14.8192,15.1228,287164.0
2023-03-08 10:25:00,15.43,15.47,15.38,15.42,217719.0,15.113,15.1522,15.064,15.1032,217719.0
2023-03-08 10:30:00,15.42,15.55,15.36,15.52,264458.0,15.1032,15.2305,15.0444,15.2012,264458.0
2023-03-08 10:35:00,15.52,15.6,15.5,15.57,139239.0,15.2012,15.2795,15.1816,15.2501,139239.0
2023-03-08 10:40:00,15.58,15.62,15.53,15.55,127898.0,15.2599,15.2991,15.211,15.2305,127898.0
2023-03-08 10:45:00,15.56,15.58,15.4,15.42,144792.0,15.2403,15.2599,15.0836,15.1032,144792.0
2023-03-08 10:50:00,15.42,15.49,15.39,15.47,181855.0,15.1032,15.1718,15.0738,15.1522,181855.0
2023-03-08 10:55:00,15.48,15.49,15.41,15.42,57550.0,15.162,15.1718,15.0934,15.1032,57550.0
2023-03-08 11:00:00,15.43,15.52,15.4,15.5,102500.0,15.113,15.2012,15.0836,15.1816,102500.0
2023-03-08 11:05:00,15.5,15.64,15.5,15.59,198114.0,15.1816,15.3187,15.1816,15.2697,198114.0
2023-03-08 11:10:00,15.6,15.63,15.54,15.55,71780.0,15.2795,15.3089,15.2207,15.2305,71780.0
2023-03-08 11:15:00,15.55,15.57,15.52,15.55,49368.0,15.2305,15.2501,15.2012,15.2305,49368.0
2023-03-08 11:20:00,15.55,15.61,15.55,15.6,59515.0,15.2305,15.2893,15.2305,15.2795,59515.0
2023-03-08 11:25:00,15.6,15.64,15.54,15.54,76931.0,15.2795,15.3187,15.2207,15.2207,76931.0
2023-03-08 11:30:00,15.55,15.56,15.42,15.42,191666.0,15.2305,15.2403,15.1032,15.1032,191666.0
2023-03-08 11:35:00,15.42,15.48,15.36,15.48,108224.0,15.1032,15.162,15.0444,15.162,108224.0
2023-03-08 11:40:00,15.48,15.59,15.48,15.58,77855.0,15.162,15.2697,15.162,15.2599,77855.0
2023-03-08 11:45:00,15.59,15.7,15.59,15.68,143959.0,15.2697,15.3775,15.2697,15.3579,143959.0
2023-03-08 11:50:00,15.68,15.7,15.66,15.67,88368.0,15.3579,15.3775,15.3383,15.3481,88368.0
2023-03-08 11:55:00,15.67,15.7,15.66,15.68,50291.0,15.3481,15.3775,15.3383,15.3579,50291.0
2023-03-08 12:00:00,15.69,15.72,15.66,15.68,71205.0,15.3677,15.3971,15.3383,15.3579,71205.0
2023-03-08 12:05:00,15.68,15.69,15.56,15.58,285505.0,15.3579,15.3677,15.2403,15.2599,285505.0
2023-03-08 12:10:00,15.59,15.61,15.5,15.54,77508.0,15.2697,15.2893,15.1816,15.2207,77508.0
2023-03-08 12:15:00,15.54,15.59,15.52,15.57,101684.0,15.2207,15.2697,15.2012,15.2501,101684.0
2023-03-08 12:20:00,15.57,15.57,15.53,15.55,49713.0,15.2501,15.2501,15.211,15.2305,49713.0
2023-03-08 12:25:00,15.54,15.55,15.44,15.48,125888.0,15.2207,15.2305,15.1228,15.162,125888.0
2023-03-08 12:30:00,15.47,15.47,15.35,15.44,89747.0,15.1522,15.1522,15.0347,15.1228,89747.0
2023-03-08 12:35:00,15.44,15.53,15.44,15.52,49322.0,15.1228,15.211,15.1228,15.2012,49322.0
2023-03-08 12:40:00,15.53,15.58,15.52,15.57,58133.0,15.211,15.2599,15.2012,15.2501,58133.0
2023-03-08 12:45:00,15.57,15.58,15.54,15.57,50383.0,15.2501,15.2599,15.2207,15.2501,50383.0
2023-03-08 12:50:00,15.57,15.57,15.53,15.55,43370.0,15.2501,15.2501,15.211,15.2305,43370.0
2023-03-08 12:55:00,15.54,15.54,15.46,15.5,49139.0,15.2207,15.2207,15.1424,15.1816,49139.0
2023-03-08 13:00:00,15.5,15.53,15.4,15.43,113485.0,15.1816,15.211,15.0836,15.113,113485.0
2023-03-08 13:05:00,15.43,15.49,15.42,15.42,51961.0,15.113,15.1718,15.1032,15.1032,51961.0
2023-03-08 13:10:00,15.42,15.44,15.38,15.42,39596.0,15.1032,15.1228,15.064,15.1032,39596.0
2023-03-08 13:15:00,15.4,15.43,15.35,15.39,65100.0,15.0836,15.113,15.0347,15.0738,65100.0
2023-03-08 13:20:00,15.39,15.47,15.38,15.46,38073.0,15.0738,15.1522,15.064,15.1424,38073.0
2023-03-08 13:25:00,15.46,15.46,15.38,15.39,40013.0,15.1424,15.1424,15.064,15.0738,40013.0
2023-03-08 13:30:00,15.38,15.44,15.36,15.44,37606.0,15.064,15.1228,15.0444,15.1228,37606.0
2023-03-08 13:35:00,15.44,15.45,15.42,15.42,31292.0,15.1228,15.1326,15.1032,15.1032,31292.0
2023-03-08 13:40:00,15.41,15.41,15.37,15.41,45626.0,15.0934,15.0934,15.0542,15.0934,45626.0
2023-03-08 13:45:00,15.41,15.43,15.4,15.41,19907.0,15.0934,15.113,15.0836,15.0934,19907.0
2023-03-08 13:50:00,15.4,15.45,15.37,15.45,19123.0,15.0836,15.1326,15.0542,15.1326,19123.0
2023-03-08 13:55:00,15.46,15.47,15.4,15.4,50747.0,15.1424,15.1522,15.0836,15.0836,50747.0
2023-03-08 14:00:00,15.42,15.47,15.42,15.46,46389.0,15.1032,15.1522,15.1032,15.1424,46389.0
2023-03-08 14:05:00,15.46,15.53,15.43,15.53,57910.0,15.1424,15.211,15.113,15.211,57910.0
2023-03-08 14:10:00,15.53,15.56,15.53,15.53,66359.0,15.211,15.2403,15.211,15.211,66359.0
2023-03-08 14:15:00,15.52,15.54,15.51,15.53,32137.0,15.2012,15.2207,15.1914,15.211,32137.0
2023-03-08 14:20:00,15.53,15.58,15.52,15.56,42719.0,15.211,15.2599,15.2012,15.2403,42719.0
2023-03-08 14:25:00,15.56,15.65,15.56,15.62,115304.0,15.2403,15.3285,15.2403,15.2991,115304.0
2023-03-08 14:30:00,15.62,15.63,15.59,15.61,54586.0,15.2991,15.3089,15.2697,15.2893,54586.0
2023-03-08 14:35:00,15.6,15.69,15.6,15.66,64052.0,15.2795,15.3677,15.2795,15.3383,64052.0
2023-03-08 14:40:00,15.65,15.66,15.59,15.6,48732.0,15.3285,15.3383,15.2697,15.2795,48732.0
2023-03-08 14:45:00,15.6,15.63,15.6,15.62,32391.0,15.2795,15.3089,15.2795,15.2991,32391.0
2023-03-08 14:50:00,15.63,15.63,15.58,15.62,21254.0,15.3089,15.3089,15.2599,15.2991,21254.0
2023-03-08 14:55:00,15.62,15.62,15.57,15.57,12598.0,15.2991,15.2991,15.2501,15.2501,12598.0
2023-03-08 15:00:00,15.57,15.6,15.56,15.56,58849.0,15.2501,15.2795,15.2403,15.2403,58849.0
2023-03-08 15:05:00,15.55,15.57,15.51,15.57,93641.0,15.2305,15.2501,15.1914,15.2501,93641.0
2023-03-08 15:10:00,15.56,15.58,15.53,15.54,31308.0,15.2403,15.2599,15.211,15.2207,31308.0
2023-03-08 15:15:00,15.53,15.54,15.52,15.53,30426.0,15.211,15.2207,15.2012,15.211,30426.0
2023-03-08 15:20:00,15.52,15.57,15.52,15.54,49577.0,15.2012,15.2501,15.2012,15.2207,49577.0
2023-03-08 15:25:00,15.54,15.58,15.54,15.58,55382.0,15.2207,15.2599,15.2207,15.2599,55382.0
2023-03-08 15:30:00,15.58,15.62,15.58,15.59,58937.0,15.2599,15.2991,15.2599,15.2697,58937.0
2023-03-08 15:35:00,15.58,15.71,15.58,15.7,243700.0,15.2599,15.3873,15.2599,15.3775,243700.0
2023-03-08 15:40:00,15.7,15.82,15.7,15.81,258369.0,15.3775,15.495,15.3775,15.4852,258369.0
2023-03-08 15:45:00,15.82,15.89,15.79,15.82,174552.0,15.495,15.5636,15.4656,15.495,174552.0
2023-03-08 15:50:00,15.82,15.84,15.76,15.84,346634.0,15.495,15.5146,15.4362,15.5146,346634.0
2023-03-08 15:55:00,15.83,15.87,15.81,15.84,398245.0,15.5048,15.544,15.4852,15.5146,398245.0
2023-03-09 09:30:00,15.75,15.98,15.75,15.96,684081.0,15.4264,15.6517,15.4264,15.6321,684081.0
2023-03-09 09:35:00,15.97,15.98,15.83,15.96,185392.0,15.6419,15.6517,15.5048,15.6321,185392.0
2023-03-09 09:40:00,15.97,15.97,15.85,15.88,123066.0,15.6419,15.6419,15.5244,15.5538,123066.0
2023-03-09 09:45:00,15.88,16.14,15.87,16.13,237441.0,15.5538,15.8084,15.544,15.7986,237441.0
2023-03-09 09:50:00,16.14,16.23,16.09,16.15,322925.0,15.8084,15.8966,15.7595,15.8182,322925.0
2023-03-09 09:55:00,16.15,16.27,16.14,16.26,206898.0,15.8182,15.9358,15.8084,15.926,206898.0
2023-03-09 10:00:00,16.27,16.39,16.25,16.36,251171.0,15.9358,16.0533,15.9162,16.0239,251171.0
2023-03-09 10:05:00,16.37,16.51,16.34,16.51,349937.0,16.0337,16.1708,16.0043,16.1708,349937.0
2023-03-09 10:10:00,16.5,16.54,16.33,16.37,238555.0,16.161,16.2002,15.9945,16.0337,238555.0
2023-03-09 10:15:00,16.36,16.39,16.14,16.17,383121.0,16.0239,16.0533,15.8084,15.8378,383121.0
2023-03-09 10:20:00,16.16,16.22,16.15,16.15,135327.0,15.828,15.8868,15.8182,15.8182,135327.0
2023-03-09 10:25:00,16.15,16.23,16.11,16.23,257549.0,15.8182,15.8966,15.779,15.8966,257549.0
2023-03-09 10:30:00,16.23,16.34,16.21,16.33,188500.0,15.8966,16.0043,15.877,15.9945,188500.0
2023-03-09 10:35:00,16.34,16.39,16.3,16.36,118046.0,16.0043,16.0533,15.9651,16.0239,118046.0
2023-03-09 10:40:00,16.36,16.38,16.3,16.34,98152.0,16.0239,16.0435,15.9651,16.0043,98152.0
2023-03-09 10:45:00,16.33,16.38,16.26,16.36,95344.0,15.9945,16.0435,15.926,16.0239,95344.0
2023-03-09 10:50:00,16.37,16.37,16.31,16.33,73291.0,16.0337,16.0337,15.9749,15.9945,73291.0
2023-03-09 10:55:00,16.32,16.32,16.18,16.18,103230.0,15.9847,15.9847,15.8476,15.8476,103230.0
2023-03-09 11:00:00,16.17,16.2,16.15,16.2,170500.0,15.8378,15.8672,15.8182,15.8672,170500.0
2023-03-09 11:05:00,16.2,16.25,16.15,16.19,71480.0,15.8672,15.9162,15.8182,15.8574,71480.0
2023-03-09 11:10:00,16.19,16.3,16.19,16.3,65297.0,15.8574,15.9651,15.8574,15.9651,65297.0
2023-03-09 11:15:00,16.3,16.35,16.28,16.31,76961.0,15.9651,16.0141,15.9455,15.9749,76961.0
2023-03-09 11:20:00,16.32,16.36,16.28,16.36,89770.0,15.9847,16.0239,15.9455,16.0239,89770.0
2023-03-09 11:25:00,16.35,16.35,16.2,16.21,93334.0,16.0141,16.0141,15.8672,15.877,93334.0
2023-03-09 11:30:00,16.21,16.25,16.21,16.23,122808.0,15.877,15.9162,15.877,15.8966,122808.0
2023-03-09 11:35:00,16.24,16.26,16.21,16.24,64520.0,15.9064,15.926,15.877,15.9064,64520.0
2023-03-09 11:40:00,16.25,16.28,16.21,16.23,41912.0,15.9162,15.9455,15.877,15.8966,41912.0
2023-03-09 11:45:00,16.24,16.29,16.24,16.28,75644.0,15.9064,15.9553,15.9064,15.9455,75644.0
2023-03-09 11:50:00,16.27,16.29,16.23,16.24,55695.0,15.9358,15.9553,15.8966,15.9064,55695.0
2023-03-09 11:55:00,16.23,16.23,16.14,16.14,77784.0,15.8966,15.8966,15.8084,15.8084,77784.0
2023-03-09 12:00:00,16.14,16.15,15.9,15.93,424204.0,15.8084,15.8182,15.5734,15.6027,424204.0
2023-03-09 12:05:00,15.92,16.02,15.88,16.02,73361.0,15.5929,15.6909,15.5538,15.6909,73361.0
2023-03-09 12:10:00,16.02,16.04,15.99,15.99,148042.0,15.6909,15.7105,15.6615,15.6615,148042.0
2023-03-09 12:15:00,15.99,16.02,15.93,16.0,78245.0,15.6615,15.6909,15.6027,15.6713,78245.0
2023-03-09 12:20:00,16.01,16.08,15.99,16.06,58857.0,15.6811,15.7497,15.6615,15.7301,58857.0
2023-03-09 12:25:00,16.06,16.13,16.06,16.11,82453.0,15.7301,15.7986,15.7301,15.779,82453.0
2023-03-09 12:30:00,16.11,16.13,16.09,16.11,36422.0,15.779,15.7986,15.7595,15.779,36422.0
2023-03-09 12:35:00,16.11,16.11,15.98,15.98,120354.0,15.779,15.779,15.6517,15.6517,120354.0
2023-03-09 12:40:00,15.98,16.0,15.85,15.86,152359.0,15.6517,15.6713,15.5244,15.5342,152359.0
2023-03-09 12:45:00,15.87,15.87,15.75,15.76,206050.0,15.544,15.544,15.4264,15.4362,206050.0
2023-03-09 12:50:00,15.75,15.86,15.73,15.85,91485.0,15.4264,15.5342,15.4068,15.5244,91485.0
2023-03-09 12:55:00,15.85,15.87,15.82,15.86,41378.0,15.5244,15.544,15.495,15.5342,41378.0
2023-03-09 13:00:00,15.85,15.9,15.83,15.88,99730.0,15.5244,15.5734,15.5048,15.5538,99730.0
2023-03-09 13:05:00,15.87,15.89,15.84,15.84,27618.0,15.544,15.5636,15.5146,15.5146,27618.0
2023-03-09 13:10:00,15.84,15.84,15.72,15.73,62937.0,15.5146,15.5146,15.3971,15.4068,62937.0
2023-03-09 13:15:00,15.73,15.73,15.68,15.7,96681.0,15.4068,15.4068,15.3579,15.3775,96681.0
2023-03-09 13:20:00,15.71,15.76,15.61,15.61,82459.0,15.3873,15.4362,15.2893,15.2893,82459.0
2023-03-09 13:25:00,15.6,15.6,15.52,15.58,165666.0,15.2795,15.2795,15.2012,15.2599,165666.0
2023-03-09 13:30:00,15.58,15.58,15.48,15.49,148488.0,15.2599,15.2599,15.162,15.1718,148488.0
2023-03-09 13:35:00,15.49,15.53,15.42,15.42,47079.0,15.1718,15.211,15.1032,15.1032,47079.0
2023-03-09 13:40:00,15.43,15.55,15.43,15.53,97184.0,15.113,15.2305,15.113,15.211,97184.0
2023-03-09 13:45:00,15.53,15.54,15.3,15.31,167736.0,15.211,15.2207,14.9857,14.9955,167736.0
2023-03-09 13:50:00,15.32,15.37,15.24,15.34,330693.0,15.0053,15.0542,14.9269,15.0249,330693.0
2023-03-09 13:55:00,15.33,15.36,15.31,15.33,56714.0,15.0151,15.0444,14.9955,15.0151,56714.0
2023-03-09 14:00:00,15.32,15.33,15.17,15.17,212480.0,15.0053,15.0151,14.8584,14.8584,212480.0
2023-03-09 14:05:00,15.16,15.27,15.16,15.24,121418.0,14.8486,14.9563,14.8486,14.9269,121418.0
2023-03-09 14:10:00,15.24,15.25,15.18,15.25,103198.0,14.9269,14.9367,14.8681,14.9367,103198.0
2023-03-09 14:15:00,15.25,15.32,15.23,15.27,108801.0,14.9367,15.0053,14.9171,14.9563,108801.0
2023-03-09 14:20:00,15.28,15.36,15.25,15.36,120208.0,14.9661,15.0444,14.9367,15.0444,120208.0
2023-03-09 14:25:00,15.36,15.37,15.27,15.27,77059.0,15.0444,15.0542,14.9563,14.9563,77059.0
2023-03-09 14:30:00,15.26,15.26,15.19,15.24,76870.0,14.9465,14.9465,14.8779,14.9269,76870.0
2023-03-09 14:35:00,15.22,15.38,15.22,15.36,74339.0,14.9073,15.064,14.9073,15.0444,74339.0
2023-03-09 14:40:00,15.36,15.45,15.36,15.39,75147.0,15.0444,15.1326,15.0444,15.0738,75147.0
2023-03-09 14:45:00,15.39,15.44,15.3,15.33,124312.0,15.0738,15.1228,14.9857,15.0151,124312.0
2023-03-09 14:50:00,15.32,15.32,15.23,15.27,54105.0,15.0053,15.0053,14.9171,14.9563,54105.0
2023-03-09 14:55:00,15.26,15.29,15.22,15.23,88336.0,14.9465,14.9759,14.9073,14.9171,88336.0
2023-03-09 15:00:00,15.23,15.28,15.15,15.16,68645.0,14.9171,14.9661,14.8388,14.8486,68645.0
2023-03-09 15:05:00,15.17,15.17,15.07,15.12,138047.0,14.8584,14.8584,14.7604,14.8094,138047.0
2023-03-09 15:10:00,15.12,15.16,15.06,15.09,134272.0,14.8094,14.8486,14.7506,14.78,134272.0
2023-03-09 15:15:00,15.08,15.08,14.9,14.9,274404.0,14.7702,14.7702,14.5939,14.5939,274404.0
2023-03-09 15:20:00,14.9,14.96,14.81,14.86,249285.0,14.5939,14.6527,14.5057,14.5547,249285.0
2023-03-09 15:25:00,14.86,15.0,14.82,14.87,170895.0,14.5547,14.6918,14.5155,14.5645,170895.0
2023-03-09 15:30:00,14.87,15.06,14.84,14.99,203796.0,14.5645,14.7506,14.5351,14.682,203796.0
2023-03-09 15:35:00,14.99,15.02,14.89,15.01,204723.0,14.682,14.7114,14.5841,14.7016,204723.0
2023-03-09 15:40:00,14.98,15.01,14.95,14.96,96161.0,14.6723,14.7016,14.6429,14.6527,96161.0
2023-03-09 15:45:00,14.95,14.99,14.86,14.94,158359.0,14.6429,14.682,14.5547,14.6331,158359.0
2023-03-09 15:50:00,14.95,15.09,14.92,15.0,261313.0,14.6429,14.78,14.6135,14.6918,261313.0
2023-03-09 15:55:00,15.0,15.04,14.87,14.89,292064.0,14.6918,14.731,14.5645,14.5841,292064.0
2023-03-10 09:30:00,15.09,15.16,14.78,14.78,1173479.0,14.78,14.8486,14.4764,14.4764,1173479.0
2023-03-10 09:35:00,14.78,14.8,14.58,14.59,471362.0,14.4764,14.496,14.2805,14.2903,471362.0
2023-03-10 09:40:00,14.59,14.6,14.25,14.27,687252.0,14.2903,14.3001,13.9573,13.9768,687252.0
2023-03-10 09:45:00,14.26,14.26,14.08,14.24,716625.0,13.967,13.967,13.7907,13.9475,716625.0
2023-03-10 09:50:00,14.23,14.33,14.06,14.22,632570.0,13.9377,14.0356,13.7712,13.9279,632570.0
2023-03-10 09:55:00,14.23,14.45,14.19,14.38,534158.0,13.9377,14.1531,13.8985,14.0846,534158.0
2023-03-10 10:00:00,14.38,14.7,14.36,14.54,653688.0,14.0846,14.398,14.065,14.2413,653688.0
2023-03-10 10:05:00,14.53,14.77,14.53,14.65,540066.0,14.2315,14.4666,14.2315,14.349,540066.0
2023-03-10 10:10:00,14.64,14.65,14.49,14.5,321813.0,14.3392,14.349,14.1923,14.2021,321813.0
2023-03-10 10:15:00,14.48,14.5,14.33,14.37,226235.0,14.1825,14.2021,14.0356,14.0748,226235.0
2023-03-10 10:20:00,14.36,14.4,14.22,14.37,295647.0,14.065,14.1042,13.9279,14.0748,295647.0
2023-03-10 10:25:00,14.38,14.44,14.34,14.39,186410.0,14.0846,14.1433,14.0454,14.0944,186410.0
2023-03-10 10:30:00,14.39,14.61,14.38,14.49,470307.0,14.0944,14.3099,14.0846,14.1923,470307.0
2023-03-10 10:35:00,14.5,14.61,14.5,14.55,178479.0,14.2021,14.3099,14.2021,14.2511,178479.0
2023-03-10 10:40:00,14.55,14.62,14.35,14.38,235236.0,14.2511,14.3197,14.0552,14.0846,235236.0
2023-03-10 10:45:00,14.37,14.43,14.32,14.39,211020.0,14.0748,14.1336,14.0258,14.0944,211020.0
2023-03-10 10:50:00,14.39,14.52,14.32,14.5,197672.0,14.0944,14.2217,14.0258,14.2021,197672.0
2023-03-10 10:55:00,14.49,14.83,14.49,14.81,332660.0,14.1923,14.5253,14.1923,14.5057,332660.0
2023-03-10 11:00:00,14.8,14.81,14.71,14.73,234975.0,14.496,14.5057,14.4078,14.4274,234975.0
2023-03-10 11:05:00,14.72,14.81,14.72,14.81,230616.0,14.4176,14.5057,14.4176,14.5057,230616.0
2023-03-10 11:10:00,14.81,14.89,14.73,14.74,277683.0,14.5057,14.5841,14.4274,14.4372,277683.0
2023-03-10 11:15:00,14.73,14.76,14.64,14.75,153851.0,14.4274,14.4568,14.3392,14.447,153851.0
2023-03-10 11:20:00,14.74,14.94,14.73,14.9,291707.0,14.4372,14.6331,14.4274,14.5939,291707.0
2023-03-10 11:25:00,14.9,15.05,14.86,15.04,286237.0,14.5939,14.7408,14.5547,14.731,286237.0
2023-03-10 11:30:00,15.03,15.24,15.02,15.21,356371.0,14.7212,14.9269,14.7114,14.8975,356371.0
2023-03-10 11:35:00,15.22,15.23,15.08,15.14,332792.0,14.9073,14.9171,14.7702,14.829,332792.0
2023-03-10 11:40:00,15.15,15.17,15.03,15.07,266818.0,14.8388,14.8584,14.7212,14.7604,266818.0
2023-03-10 11:45:00,15.07,15.09,14.84,14.86,356942.0,14.7604,14.78,14.5351,14.5547,356942.0
2023-03-10 11:50:00,14.86,14.86,14.75,14.78,236840.0,14.5547,14.5547,14.447,14.4764,236840.0
2023-03-10 11:55:00,14.77,14.78,14.65,14.69,217288.0,14.4666,14.4764,14.349,14.3882,217288.0
2023-03-10 12:00:00,14.67,14.78,14.67,14.73,98300.0,14.3686,14.4764,14.3686,14.4274,98300.0
2023-03-10 12:05:00,14.73,14.77,14.44,14.44,268392.0,14.4274,14.4666,14.1433,14.1433,268392.0
2023-03-10 12:10:00,14.45,14.5,14.4,14.47,234976.0,14.1531,14.2021,14.1042,14.1727,234976.0
2023-03-10 12:15:00,14.47,14.56,14.47,14.48,127386.0,14.1727,14.2609,14.1727,14.1825,127386.0
2023-03-10 12:20:00,14.47,14.55,14.46,14.49,94995.0,14.1727,14.2511,14.1629,14.1923,94995.0
2023-03-10 12:25:00,14.49,14.55,14.47,14.55,83356.0,14.1923,14.2511,14.1727,14.2511,83356.0
2023-03-10 12:30:00,14.57,14.78,14.52,14.7,232229.0,14.2707,14.4764,14.2217,14.398,232229.0
2023-03-10 12:35:00,14.7,14.76,14.64,14.71,157570.0,14.398,14.4568,14.3392,14.4078,157570.0
2023-03-10 12:40:00,14.7,14.7,14.49,14.56,139681.0,14.398,14.398,14.1923,14.2609,139681.0
2023-03-10 12:45:00,14.54,14.6,14.5,14.5,76155.0,14.2413,14.3001,14.2021,14.2021,76155.0
2023-03-10 12:50:00,14.5,14.54,14.43,14.44,214071.0,14.2021,14.2413,14.1336,14.1433,214071.0
2023-03-10 12:55:00,14.44,14.44,14.3,14.32,197740.0,14.1433,14.1433,14.0062,14.0258,197740.0
2023-03-10 13:00:00,14.31,14.39,14.29,14.34,247960.0,14.016,14.0944,13.9964,14.0454,247960.0
2023-03-10 13:05:00,14.31,14.37,14.3,14.34,172864.0,14.016,14.0748,14.0062,14.0454,172864.0
2023-03-10 13:10:00,14.34,14.36,14.29,14.3,70550.0,14.0454,14.065,13.9964,14.0062,70550.0
2023-03-10 13:15:00,14.29,14.29,14.2,14.22,170290.0,13.9964,13.9964,13.9083,13.9279,170290.0
2023-03-10 13:20:00,14.22,14.26,14.1,14.1,295643.0,13.9279,13.967,13.8103,13.8103,295643.0
2023-03-10 13:25:00,14.11,14.12,14.04,14.06,253028.0,13.8201,13.8299,13.7516,13.7712,253028.0
2023-03-10 13:30:00,14.06,14.09,13.97,13.97,354401.0,13.7712,13.8005,13.683,13.683,354401.0
2023-03-10 13:35:00,13.97,14.02,13.93,13.98,245154.0,13.683,13.732,13.6438,13.6928,245154.0
2023-03-10 13:40:00,13.98,14.0,13.83,13.89,286566.0,13.6928,13.7124,13.5459,13.6046,286566.0
2023-03-10 13:45:00,13.88,13.91,13.82,13.86,177395.0,13.5949,13.6242,13.5361,13.5753,177395.0
2023-03-10 13:50:00,13.85,13.9,13.81,13.88,127973.0,13.5655,13.6144,13.5263,13.5949,127973.0
2023-03-10 13:55:00,13.88,13.9,13.85,13.88,154329.0,13.5949,13.6144,13.5655,13.5949,154329.0
2023-03-10 14:00:00,13.88,14.06,13.88,14.05,374052.0,13.5949,13.7712,13.5949,13.7614,374052.0
2023-03-10 14:05:00,14.05,14.17,13.95,14.16,275025.0,13.7614,13.8789,13.6634,13.8691,275025.0
2023-03-10 14:10:00,14.16,14.23,14.05,14.07,332039.0,13.8691,13.9377,13.7614,13.7809,332039.0
2023-03-10 14:15:00,14.06,14.09,13.97,14.07,155711.0,13.7712,13.8005,13.683,13.7809,155711.0
2023-03-10 14:20:00,14.06,14.1,13.96,14.0,89370.0,13.7712,13.8103,13.6732,13.7124,89370.0
2023-03-10 14:25:00,13.99,14.0,13.93,13.96,77749.0,13.7026,13.7124,13.6438,13.6732,77749.0
2023-03-10 14:30:00,13.95,14.12,13.95,14.06,161486.0,13.6634,13.8299,13.6634,13.7712,161486.0
2023-03-10 14:35:00,14.06,14.17,14.04,14.13,257693.0,13.7712,13.8789,13.7516,13.8397,257693.0
2023-03-10 14:40:00,14.1,14.21,14.05,14.07,145657.0,13.8103,13.9181,13.7614,13.7809,145657.0
2023-03-10 14:45:00,14.06,14.27,14.06,14.26,222642.0,13.7712,13.9768,13.7712,13.967,222642.0
2023-03-10 14:50:00,14.25,14.25,14.13,14.2,180908.0,13.9573,13.9573,13.8397,13.9083,180908.0
2023-03-10 14:55:00,14.19,14.27,14.09,14.18,248664.0,13.8985,13.9768,13.8005,13.8887,248664.0
2023-03-10 15:00:00,14.18,14.25,14.12,14.22,185928.0,13.8887,13.9573,13.8299,13.9279,185928.0
2023-03-10 15:05:00,14.21,14.22,14.09,14.22,93423.0,13.9181,13.9279,13.8005,13.9279,93423.0
2023-03-10 15:10:00,14.21,14.31,14.14,14.22,338526.0,13.9181,14.016,13.8495,13.9279,338526.0
2023-03-10 15:15:00,14.21,14.32,14.1,14.1,221516.0,13.9181,14.0258,13.8103,13.8103,221516.0
2023-03-10 15:20:00,14.09,14.15,14.07,14.15,140725.0,13.8005,13.8593,13.7809,13.8593,140725.0
2023-03-10 15:25:00,14.16,14.2,14.13,14.16,120992.0,13.8691,13.9083,13.8397,13.8691,120992.0
2023-03-10 15:30:00,14.16,14.17,14.06,14.09,170077.0,13.8691,13.8789,13.7712,13.8005,170077.0
2023-03-10 15:35:00,14.07,14.08,14.0,14.0,151661.0,13.7809,13.7907,13.7124,13.7124,151661.0
2023-03-10 15:40:00,14.0,14.0,13.91,13.94,224755.0,13.7124,13.7124,13.6242,13.6536,224755.0
2023-03-10 15:45:00,13.94,13.98,13.93,13.93,178868.0,13.6536,13.6928,13.6438,13.6438,178868.0
2023-03-10 15:50:00,13.93,14.05,13.93,14.03,287622.0,13.6438,13.7614,13.6438,13.7418,287622.0
2023-03-10 15:55:00,14.03,14.05,13.96,14.04,257816.0,13.7418,13.7614,13.6732,13.7516,257816.0
2023-03-13 09:30:00,13.52,13.65,13.34,13.49,1701067.0,13.2422,13.3696,13.0659,13.2129,1701067.0
2023-03-13 09:35:00,13.48,13.48,13.2,13.39,601757.0,13.2031,13.2031,12.9288,13.1149,601757.0
2023-03-13 09:40:00,13.4,13.46,13.15,13.22,585201.0,13.1247,13.1835,12.8798,12.9484,585201.0
2023-03-13 09:45:00,13.22,13.75,13.17,13.7,782554.0,12.9484,13.4675,12.8994,13.4186,782554.0
2023-03-13 09:50:00,13.69,13.81,13.49,13.68,782429.0,13.4088,13.5263,13.2129,13.399,782429.0
2023-03-13 09:55:00,13.67,13.85,13.58,13.72,698337.0,13.3892,13.5655,13.301,13.4381,698337.0
2023-03-13 10:00:00,13.71,13.73,13.53,13.56,562795.0,13.4283,13.4479,13.252,13.2814,562795.0
2023-03-13 10:05:00,13.55,13.83,13.43,13.79,570480.0,13.2716,13.5459,13.1541,13.5067,570480.0
2023-03-13 10:10:00,13.8,13.85,13.6,13.69,392127.0,13.5165,13.5655,13.3206,13.4088,392127.0
2023-03-13 10:15:00,13.68,13.68,13.54,13.58,291686.0,13.399,13.399,13.2618,13.301,291686.0
2023-03-13 10:20:00,13.57,13.78,13.53,13.58,259932.0,13.2912,13.4969,13.252,13.301,259932.0
2023-03-13 10:25:00,13.6,13.65,13.45,13.48,240779.0,13.3206,13.3696,13.1737,13.2031,240779.0
2023-03-13 10:30:00,13.48,13.84,13.48,13.8,340000.0,13.2031,13.5557,13.2031,13.5165,340000.0
2023-03-13 10:35:00,13.8,13.82,13.6,13.72,262170.0,13.5165,13.5361,13.3206,13.4381,262170.0
2023-03-13 10:40:00,13.74,13.75,13.52,13.63,195873.0,13.4577,13.4675,13.2422,13.35,195873.0
2023-03-13 10:45:00,13.65,13.75,13.61,13.66,258161.0,13.3696,13.4675,13.3304,13.3794,258161.0
2023-03-13 10:50:00,13.67,13.72,13.49,13.65,340278.0,13.3892,13.4381,13.2129,13.3696,340278.0
2023-03-13 10:55:00,13.66,13.93,13.66,13.84,456146.0,13.3794,13.6438,13.3794,13.5557,456146.0
2023-03-13 11:00:00,13.86,14.05,13.8,13.91,481115.0,13.5753,13.7614,13.5165,13.6242,481115.0
2023-03-13 11:05:00,13.92,14.02,13.84,13.94,333350.0,13.634,13.732,13.5557,13.6536,333350.0
2023-03-13 11:10:00,13.93,14.21,13.92,14.07,414578.0,13.6438,13.9181,13.634,13.7809,414578.0
2023-03-13 11:15:00,14.08,14.3,14.08,14.22,369807.0,13.7907,14.0062,13.7907,13.9279,369807.0
2023-03-13 11:20:00,14.24,14.34,14.11,14.22,290867.0,13.9475,14.0454,13.8201,13.9279,290867.0
2023-03-13 11:25:00,14.21,14.38,14.19,14.36,322473.0,13.9181,14.0846,13.8985,14.065,322473.0
2023-03-13 11:30:00,14.36,14.4,14.27,14.28,381690.0,14.065,14.1042,13.9768,13.9866,381690.0
2023-03-13 11:35:00,14.28,14.28,14.09,14.14,319694.0,13.9866,13.9866,13.8005,13.8495,319694.0
2023-03-13 11:40:00,14.13,14.36,14.13,14.32,197477.0,13.8397,14.065,13.8397,14.0258,197477.0
2023-03-13 11:45:00,14.34,14.46,14.25,14.44,258942.0,14.0454,14.1629,13.9573,14.1433,258942.0
2023-03-13 11:50:00,14.43,14.45,14.27,14.28,243289.0,14.1336,14.1531,13.9768,13.9866,243289.0
2023-03-13 11:55:00,14.27,14.38,14.24,14.34,243533.0,13.9768,14.0846,13.9475,14.0454,243533.0
2023-03-13 12:00:00,14.35,14.51,14.19,14.26,552502.0,14.0552,14.2119,13.8985,13.967,552502.0
2023-03-13 12:05:00,14.27,14.45,14.25,14.43,161341.0,13.9768,14.1531,13.9573,14.1336,161341.0
2023-03-13 12:10:00,14.42,14.42,14.19,14.25,222615.0,14.1238,14.1238,13.8985,13.9573,222615.0
2023-03-13 12:15:00,14.23,14.37,14.21,14.22,135137.0,13.9377,14.0748,13.9181,13.9279,135137.0
2023-03-13 12:20:00,14.21,14.28,14.08,14.09,258808.0,13.9181,13.9866,13.7907,13.8005,258808.0
2023-03-13 12:25:00,14.09,14.13,13.99,14.07,361927.0,13.8005,13.8397,13.7026,13.7809,361927.0
2023-03-13 12:30:00,14.07,14.11,13.95,13.96,107279.0,13.7809,13.8201,13.6634,13.6732,107279.0
2023-03-13 12:35:00,13.95,14.14,13.95,14.07,233307.0,13.6634,13.8495,13.6634,13.7809,233307.0
2023-03-13 12:40:00,14.07,14.26,14.07,14.17,294290.0,13.7809,13.967,13.7809,13.8789,294290.0
2023-03-13 12:45:00,14.15,14.23,13.92,13.95,207666.0,13.8593,13.9377,13.634,13.6634,207666.0
2023-03-13 12:50:00,13.94,14.05,13.89,13.99,336173.0,13.6536,13.7614,13.6046,13.7026,336173.0
2023-03-13 12:55:00,14.0,14.04,13.9,13.96,113302.0,13.7124,13.7516,13.6144,13.6732,113302.0
2023-03-13 13:00:00,13.97,13.98,13.8,13.87,210938.0,13.683,13.6928,13.5165,13.5851,210938.0
2023-03-13 13:05:00,13.87,13.97,13.8,13.96,111226.0,13.5851,13.683,13.5165,13.6732,111226.0
2023-03-13 13:10:00,13.95,14.03,13.94,14.0,146040.0,13.6634,13.7418,13.6536,13.7124,146040.0
2023-03-13 13:15:00,14.0,14.14,13.94,14.02,147019.0,13.7124,13.8495,13.6536,13.732,147019.0
2023-03-13 13:20:00,14.01,14.04,13.93,13.95,67580.0,13.7222,13.7516,13.6438,13.6634,67580.0
2023-03-13 13:25:00,13.95,14.01,13.9,13.99,134795.0,13.6634,13.7222,13.6144,13.7026,134795.0
2023-03-13 13:30:00,13.98,14.03,13.91,13.91,199581.0,13.6928,13.7418,13.6242,13.6242,199581.0
2023-03-13 13:35:00,13.91,14.23,13.89,14.17,246518.0,13.6242,13.9377,13.6046,13.8789,246518.0
2023-03-13 13:40:00,14.17,14.2,14.08,14.14,161155.0,13.8789,13.9083,13.7907,13.8495,161155.0
2023-03-13 13:45:00,14.15,14.16,14.06,14.07,93434.0,13.8593,13.8691,13.7712,13.7809,93434.0
2023-03-13 13:50:00,14.07,14.15,14.04,14.08,85522.0,13.7809,13.8593,13.7516,13.7907,85522.0
2023-03-13 13:55:00,14.08,14.2,14.08,14.18,108657.0,13.7907,13.9083,13.7907,13.8887,108657.0
2023-03-13 14:00:00,14.17,14.35,14.17,14.25,181557.0,13.8789,14.0552,13.8789,13.9573,181557.0
2023-03-13 14:05:00,14.26,14.3,14.21,14.21,69463.0,13.967,14.0062,13.9181,13.9181,69463.0
2023-03-13 14:10:00,14.21,14.35,14.21,14.32,105690.0,13.9181,14.0552,13.9181,14.0258,105690.0
2023-03-13 14:15:00,14.32,14.39,14.28,14.31,118494.0,14.0258,14.0944,13.9866,14.016,118494.0
2023-03-13 14:20:00,14.32,14.37,14.27,14.36,70128.0,14.0258,14.0748,13.9768,14.065,70128.0
2023-03-13 14:25:00,14.37,14.41,14.28,14.34,125350.0,14.0748,14.114,13.9866,14.0454,125350.0
2023-03-13 14:30:00,14.35,14.5,14.35,14.46,280160.0,14.0552,14.2021,14.0552,14.1629,280160.0
2023-03-13 14:35:00,14.46,14.46,14.21,14.26,169056.0,14.1629,14.1629,13.9181,13.967,169056.0
2023-03-13 14:40:00,14.27,14.38,14.22,14.31,155971.0,13.9768,14.0846,13.9279,14.016,155971.0
2023-03-13 14:45:00,14.3,14.3,14.21,14.27,138105.0,14.0062,14.0062,13.9181,13.9768,138105.0
2023-03-13 14:50:00,14.26,14.31,14.24,14.31,54080.0,13.967,14.016,13.9475,14.016,54080.0
2023-03-13 14:55:00,14.32,14.36,14.27,14.35,80745.0,14.0258,14.065,13.9768,14.0552,80745.0
2023-03-13 15:00:00,14.34,14.41,14.22,14.23,272751.0,14.0454,14.114,13.9279,13.9377,272751.0
2023-03-13 15:05:00,14.23,14.38,14.21,14.31,175428.0,13.9377,14.0846,13.9181,14.016,175428.0
2023-03-13 15:10:00,14.32,14.52,14.32,14.5,211235.0,14.0258,14.2217,14.0258,14.2021,211235.0
2023-03-13 15:15:00,14.51,14.54,14.4,14.4,165310.0,14.2119,14.2413,14.1042,14.1042,165310.0
2023-03-13 15:20:00,14.4,14.4,14.23,14.24,156823.0,14.1042,14.1042,13.9377,13.9475,156823.0
2023-03-13 15:25:00,14.24,14.25,14.13,14.18,235049.0,13.9475,13.9573,13.8397,13.8887,235049.0
2023-03-13 15:30:00,14.19,14.27,14.16,14.24,353211.0,13.8985,13.9768,13.8691,13.9475,353211.0
2023-03-13 15:35:00,14.24,14.32,14.22,14.32,100495.0,13.9475,14.0258,13.9279,14.0258,100495.0
2023-03-13 15:40:00,14.32,14.44,14.27,14.33,163578.0,14.0258,14.1433,13.9768,14.0356,163578.0
2023-03-13 15:45:00,14.33,14.36,14.25,14.27,157017.0,14.0356,14.065,13.9573,13.9768,157017.0
2023-03-13 15:50:00,14.26,14.26,14.1,14.13,358803.0,13.967,13.967,13.8103,13.8397,358803.0
2023-03-13 15:55:00,14.15,14.18,14.02,14.02,323528.0,13.8593,13.8887,13.732,13.732,323528.0
2023-03-14 09:30:00,14.75,14.96,14.74,14.77,1616285.0,14.447,14.6527,14.4372,14.4666,1616285.0
2023-03-14 09:35:00,14.78,14.87,14.71,14.84,372378.0,14.4764,14.5645,14.4078,14.5351,372378.0
2023-03-14 09:40:00,14.85,15.1,14.85,15.0,1014564.0,14.5449,14.7898,14.5449,14.6918,1014564.0
2023-03-14 09:45:00,15.01,15.14,14.98,15.03,493042.0,14.7016,14.829,14.6723,14.7212,493042.0
2023-03-14 09:50:00,15.02,15.07,14.89,14.96,373860.0,14.7114,14.7604,14.5841,14.6527,373860.0
2023-03-14 09:55:00,14.96,15.09,14.89,15.04,416028.0,14.6527,14.78,14.5841,14.731,416028.0
2023-03-14 10:00:00,15.05,15.11,14.97,15.09,261923.0,14.7408,14.7996,14.6625,14.78,261923.0
2023-03-14 10:05:00,15.1,15.14,15.0,15.03,229461.0,14.7898,14.829,14.6918,14.7212,229461.0
2023-03-14 10:10:00,15.01,15.1,14.91,15.09,303094.0,14.7016,14.7898,14.6037,14.78,303094.0
2023-03-14 10:15:00,15.09,15.13,15.0,15.04,224720.0,14.78,14.8192,14.6918,14.731,224720.0
2023-03-14 10:20:00,15.04,15.14,15.01,15.13,212247.0,14.731,14.829,14.7016,14.8192,212247.0
2023-03-14 10:25:00,15.13,15.25,15.12,15.23,492158.0,14.8192,14.9367,14.8094,14.9171,492158.0
2023-03-14 10:30:00,15.23,15.37,15.22,15.34,297101.0,14.9171,15.0542,14.9073,15.0249,297101.0
2023-03-14 10:35:00,15.34,15.41,15.29,15.29,662966.0,15.0249,15.0934,14.9759,14.9759,662966.0
2023-03-14 10:40:00,15.3,15.34,15.28,15.28,1028372.0,14.9857,15.0249,14.9661,14.9661,1028372.0
2023-03-14 10:45:00,15.28,15.35,15.26,15.33,245984.0,14.9661,15.0347,14.9465,15.0151,245984.0
2023-03-14 10:50:00,15.33,15.34,15.28,15.32,95761.0,15.0151,15.0249,14.9661,15.0053,95761.0
2023-03-14 10:55:00,15.32,15.34,15.17,15.17,363296.0,15.0053,15.0249,14.8584,14.8584,363296.0
2023-03-14 11:00:00,15.18,15.24,15.16,15.22,218639.0,14.8681,14.9269,14.8486,14.9073,218639.0
2023-03-14 11:05:00,15.22,15.29,15.21,15.27,56038.0,14.9073,14.9759,14.8975,14.9563,56038.0
2023-03-14 11:10:00,15.27,15.33,15.27,15.31,108965.0,14.9563,15.0151,14.9563,14.9955,108965.0
2023-03-14 11:15:00,15.32,15.41,15.31,15.38,358275.0,15.0053,15.0934,14.9955,15.064,358275.0
2023-03-14 11:20:00,15.38,15.45,15.35,15.45,247155.0,15.064,15.1326,15.0347,15.1326,247155.0
2023-03-14 11:25:00,15.44,15.46,15.41,15.44,214986.0,15.1228,15.1424,15.0934,15.1228,214986.0
2023-03-14 11:30:00,15.45,15.46,15.39,15.39,100692.0,15.1326,15.1424,15.0738,15.0738,100692.0
2023-03-14 11:35:00,15.4,15.47,15.4,15.47,200746.0,15.0836,15.1522,15.0836,15.1522,200746.0
2023-03-14 11:40:00,15.47,15.48,15.44,15.47,87932.0,15.1522,15.162,15.1228,15.1522,87932.0
2023-03-14 11:45:00,15.48,15.48,15.41,15.41,95659.0,15.162,15.162,15.0934,15.0934,95659.0
2023-03-14 11:50:00,15.42,15.49,15.42,15.49,116558.0,15.1032,15.1718,15.1032,15.1718,116558.0
2023-03-14 11:55:00,15.48,15.51,15.45,15.45,196968.0,15.162,15.1914,15.1326,15.1326,196968.0
2023-03-14 12:00:00,15.45,15.49,15.45,15.47,63166.0,15.1326,15.1718,15.1326,15.1522,63166.0
2023-03-14 12:05:00,15.48,15.48,15.41,15.48,103267.0,15.162,15.162,15.0934,15.162,103267.0
2023-03-14 12:10:00,15.48,15.53,15.45,15.53,321684.0,15.162,15.211,15.1326,15.211,321684.0
2023-03-14 12:15:00,15.52,15.52,15.42,15.42,77980.0,15.2012,15.2012,15.1032,15.1032,77980.0
2023-03-14 12:20:00,15.41,15.41,15.3,15.3,167607.0,15.0934,15.0934,14.9857,14.9857,167607.0
2023-03-14 12:25:00,15.3,15.3,15.24,15.24,260587.0,14.9857,14.9857,14.9269,14.9269,260587.0
2023-03-14 12:30:00,15.24,15.32,15.24,15.29,106974.0,14.9269,15.0053,14.9269,14.9759,106974.0
2023-03-14 12:35:00,15.29,15.34,15.29,15.32,56837.0,14.9759,15.0249,14.9759,15.0053,56837.0
2023-03-14 12:40:00,15.32,15.32,15.2,15.27,122470.0,15.0053,15.0053,14.8877,14.9563,122470.0
2023-03-14 12:45:00,15.28,15.35,15.26,15.35,195774.0,14.9661,15.0347,14.9465,15.0347,195774.0
2023-03-14 12:50:00,15.36,15.36,15.24,15.29,128777.0,15.0444,15.0444,14.9269,14.9759,128777.0
2023-03-14 12:55:00,15.28,15.3,15.22,15.28,83558.0,14.9661,14.9857,14.9073,14.9661,83558.0
2023-03-14 13:00:00,15.3,15.32,15.29,15.29,76577.0,14.9857,15.0053,14.9759,14.9759,76577.0
2023-03-14 13:05:00,15.29,15.29,15.19,15.19,146990.0,14.9759,14.9759,14.8779,14.8779,146990.0
2023-03-14 13:10:00,15.18,15.18,15.05,15.06,139592.0,14.8681,14.8681,14.7408,14.7506,139592.0
2023-03-14 13:15:00,15.05,15.05,14.85,15.01,332505.0,14.7408,14.7408,14.5449,14.7016,332505.0
2023-03-14 13:20:00,15.0,15.05,14.94,15.04,133723.0,14.6918,14.7408,14.6331,14.731,133723.0
2023-03-14 13:25:00,15.04,15.15,15.02,15.09,178739.0,14.731,14.8388,14.7114,14.78,178739.0
2023-03-14 13:30:00,15.06,15.08,14.99,15.01,174360.0,14.7506,14.7702,14.682,14.7016,174360.0
2023-03-14 13:35:00,15.01,15.11,14.99,15.1,110147.0,14.7016,14.7996,14.682,14.7898,110147.0
2023-03-14 13:40:00,15.1,15.14,14.96,14.97,197887.0,14.7898,14.829,14.6527,14.6625,197887.0
2023-03-14 13:45:00,14.96,15.04,14.95,15.01,69175.0,14.6527,14.731,14.6429,14.7016,69175.0
2023-03-14 13:50:00,15.0,15.02,14.95,14.97,41106.0,14.6918,14.7114,14.6429,14.6625,41106.0
2023-03-14 13:55:00,14.97,14.97,14.84,14.87,158258.0,14.6625,14.6625,14.5351,14.5645,158258.0
2023-03-14 14:00:00,14.87,14.92,14.73,14.75,380380.0,14.5645,14.6135,14.4274,14.447,380380.0
2023-03-14 14:05:00,14.74,14.75,14.63,14.75,280103.0,14.4372,14.447,14.3294,14.447,280103.0
2023-03-14 14:10:00,14.74,14.83,14.74,14.8,220650.0,14.4372,14.5253,14.4372,14.496,220650.0
2023-03-14 14:15:00,14.78,14.78,14.69,14.78,95966.0,14.4764,14.4764,14.3882,14.4764,95966.0
2023-03-14 14:20:00,14.75,14.84,14.71,14.83,76096.0,14.447,14.5351,14.4078,14.5253,76096.0
2023-03-14 14:25:00,14.84,14.99,14.83,14.97,402328.0,14.5351,14.682,14.5253,14.6625,402328.0
2023-03-14 14:30:00,14.97,14.99,14.92,14.96,106219.0,14.6625,14.682,14.6135,14.6527,106219.0
2023-03-14 14:35:00,14.96,15.0,14.91,14.95,68862.0,14.6527,14.6918,14.6037,14.6429,68862.0
2023-03-14 14:40:00,14.95,14.96,14.88,14.91,55167.0,14.6429,14.6527,14.5743,14.6037,55167.0
2023-03-14 14:45:00,14.9,14.98,14.88,14.92,59096.0,14.5939,14.6723,14.5743,14.6135,59096.0
2023-03-14 14:50:00,14.9,14.97,14.89,14.93,26027.0,14.5939,14.6625,14.5841,14.6233,26027.0
2023-03-14 14:55:00,14.92,14.92,14.8,14.83,55182.0,14.6135,14.6135,14.496,14.5253,55182.0
2023-03-14 15:00:00,14.85,14.89,14.82,14.87,82308.0,14.5449,14.5841,14.5155,14.5645,82308.0
2023-03-14 15:05:00,14.86,14.88,14.63,14.67,301142.0,14.5547,14.5743,14.3294,14.3686,301142.0
2023-03-14 15:10:00,14.66,14.66,14.55,14.59,188992.0,14.3588,14.3588,14.2511,14.2903,188992.0
2023-03-14 15:15:00,14.59,14.71,14.55,14.7,279929.0,14.2903,14.4078,14.2511,14.398,279929.0
2023-03-14 15:20:00,14.72,14.73,14.61,14.64,139098.0,14.4176,14.4274,14.3099,14.3392,139098.0
2023-03-14 15:25:00,14.64,14.7,14.64,14.69,59141.0,14.3392,14.398,14.3392,14.3882,59141.0
2023-03-14 15:30:00,14.68,14.76,14.63,14.75,115482.0,14.3784,14.4568,14.3294,14.447,115482.0
2023-03-14 15:35:00,14.77,14.86,14.77,14.8,153895.0,14.4666,14.5547,14.4666,14.496,153895.0
2023-03-14 15:40:00,14.79,14.88,14.78,14.87,119813.0,14.4862,14.5743,14.4764,14.5645,119813.0
2023-03-14 15:45:00,14.87,14.91,14.84,14.88,115057.0,14.5645,14.6037,14.5351,14.5743,115057.0
2023-03-14 15:50:00,14.88,14.99,14.88,14.97,278495.0,14.5743,14.682,14.5743,14.6625,278495.0
2023-03-14 15:55:00,14.97,15.29,14.97,15.26,565437.0,14.6625,14.9759,14.6625,14.9465,565437.0
2023-03-15 09:30:00,14.62,14.84,14.56,14.76,1021936.0,14.3197,14.5351,14.2609,14.4568,1021936.0
2023-03-15 09:35:00,14.75,14.81,14.6,14.6,681699.0,14.447,14.5057,14.3001,14.3001,681699.0
2023-03-15 09:40:00,14.6,14.65,14.38,14.56,790183.0,14.3001,14.349,14.0846,14.2609,790183.0
2023-03-15 09:45:00,14.57,14.61,14.39,14.5,338781.0,14.2707,14.3099,14.0944,14.2021,338781.0
2023-03-15 09:50:00,14.51,14.51,14.21,14.37,632225.0,14.2119,14.2119,13.9181,14.0748,632225.0
2023-03-15 09:55:00,14.36,14.37,14.2,14.21,422676.0,14.065,14.0748,13.9083,13.9181,422676.0
2023-03-15 10:00:00,14.2,14.22,14.02,14.18,664041.0,13.9083,13.9279,13.732,13.8887,664041.0
2023-03-15 10:05:00,14.17,14.3,14.11,14.14,622136.0,13.8789,14.0062,13.8201,13.8495,622136.0
2023-03-15 10:10:00,14.15,14.23,14.1,14.12,336116.0,13.8593,13.9377,13.8103,13.8299,336116.0
2023-03-15 10:15:00,14.13,14.27,14.05,14.14,343194.0,13.8397,13.9768,13.7614,13.8495,343194.0
2023-03-15 10:20:00,14.14,14.2,14.09,14.12,252793.0,13.8495,13.9083,13.8005,13.8299,252793.0
2023-03-15 10:25:00,14.11,14.24,14.07,14.13,361851.0,13.8201,13.9475,13.7809,13.8397,361851.0
2023-03-15 10:30:00,14.13,14.21,14.02,14.02,468818.0,13.8397,13.9181,13.732,13.732,468818.0
2023-03-15 10:35:00,14.02,14.15,14.01,14.07,355312.0,13.732,13.8593,13.7222,13.7809,355312.0
2023-03-15 10:40:00,14.08,14.15,14.06,14.15,146999.0,13.7907,13.8593,13.7712,13.8593,146999.0
2023-03-15 10:45:00,14.14,14.16,14.02,14.04,252502.0,13.8495,13.8691,13.732,13.7516,252502.0
2023-03-15 10:50:00,14.04,14.12,13.93,14.08,634425.0,13.7516,13.8299,13.6438,13.7907,634425.0
2023-03-15 10:55:00,14.09,14.19,14.03,14.19,293435.0,13.8005,13.8985,13.7418,13.8985,293435.0
2023-03-15 11:00:00,14.18,14.19,14.11,14.16,180215.0,13.8887,13.8985,13.8201,13.8691,180215.0
2023-03-15 11:05:00,14.15,14.26,14.09,14.17,398487.0,13.8593,13.967,13.8005,13.8789,398487.0
2023-03-15 11:10:00,14.17,14.27,14.16,14.24,219810.0,13.8789,13.9768,13.8691,13.9475,219810.0
2023-03-15 11:15:00,14.23,14.3,14.21,14.29,225271.0,13.9377,14.0062,13.9181,13.9964,225271.0
2023-03-15 11:20:00,14.29,14.29,14.06,14.09,236458.0,13.9964,13.9964,13.7712,13.8005,236458.0
2023-03-15 11:25:00,14.08,14.15,14.05,14.08,260674.0,13.7907,13.8593,13.7614,13.7907,260674.0
2023-03-15 11:30:00,14.07,14.19,14.05,14.06,203312.0,13.7809,13.8985,13.7614,13.7712,203312.0
2023-03-15 11:35:00,14.06,14.12,14.04,14.1,111862.0,13.7712,13.8299,13.7516,13.8103,111862.0
2023-03-15 11:40:00,14.09,14.26,14.09,14.19,234559.0,13.8005,13.967,13.8005,13.8985,234559.0
2023-03-15 11:45:00,14.2,14.36,14.19,14.3,413255.0,13.9083,14.065,13.8985,14.0062,413255.0
2023-03-15 11:50:00,14.31,14.31,14.12,14.15,379253.0,14.016,14.016,13.8299,13.8593,379253.0
2023-03-15 11:55:00,14.15,14.15,14.09,14.09,219912.0,13.8593,13.8593,13.8005,13.8005,219912.0
2023-03-15 12:00:00,14.09,14.17,14.01,14.01,271492.0,13.8005,13.8789,13.7222,13.7222,271492.0
2023-03-15 12:05:00,14.0,14.0,13.89,13.91,454877.0,13.7124,13.7124,13.6046,13.6242,454877.0
2023-03-15 12:10:00,13.9,13.9,13.83,13.9,238254.0,13.6144,13.6144,13.5459,13.6144,238254.0
2023-03-15 12:15:00,13.89,13.97,13.86,13.87,211547.0,13.6046,13.683,13.5753,13.5851,211547.0
2023-03-15 12:20:00,13.86,13.9,13.77,13.79,426031.0,13.5753,13.6144,13.4871,13.5067,426031.0
2023-03-15 12:25:00,13.78,13.9,13.76,13.88,203997.0,13.4969,13.6144,13.4773,13.5949,203997.0
2023-03-15 12:30:00,13.88,13.97,13.86,13.9,145652.0,13.5949,13.683,13.5753,13.6144,145652.0
2023-03-15 12:35:00,13.9,13.93,13.84,13.86,75441.0,13.6144,13.6438,13.5557,13.5753,75441.0
2023-03-15 12:40:00,13.86,13.87,13.81,13.87,105995.0,13.5753,13.5851,13.5263,13.5851,105995.0
2023-03-15 12:45:00,13.87,13.99,13.86,13.99,168792.0,13.5851,13.7026,13.5753,13.7026,168792.0
2023-03-15 12:50:00,13.98,13.98,13.86,13.88,135858.0,13.6928,13.6928,13.5753,13.5949,135858.0
2023-03-15 12:55:00,13.87,13.88,13.78,13.82,157621.0,13.5851,13.5949,13.4969,13.5361,157621.0
2023-03-15 13:00:00,13.83,13.88,13.8,13.82,78251.0,13.5459,13.5949,13.5165,13.5361,78251.0
2023-03-15 13:05:00,13.83,13.98,13.83,13.92,114652.0,13.5459,13.6928,13.5459,13.634,114652.0
2023-03-15 13:10:00,13.93,14.08,13.93,14.06,202583.0,13.6438,13.7907,13.6438,13.7712,202583.0
2023-03-15 13:15:00,14.07,14.12,14.03,14.07,132877.0,13.7809,13.8299,13.7418,13.7809,132877.0
2023-03-15 13:20:00,14.06,14.1,14.01,14.04,100029.0,13.7712,13.8103,13.7222,13.7516,100029.0
2023-03-15 13:25:00,14.03,14.12,14.03,14.11,52119.0,13.7418,13.8299,13.7418,13.8201,52119.0
2023-03-15 13:30:00,14.1,14.12,14.02,14.11,153080.0,13.8103,13.8299,13.732,13.8201,153080.0
2023-03-15 13:35:00,14.12,14.14,14.02,14.03,130637.0,13.8299,13.8495,13.732,13.7418,130637.0
2023-03-15 13:40:00,14.02,14.04,13.92,13.96,267057.0,13.732,13.7516,13.634,13.6732,267057.0
2023-03-15 13:45:00,13.94,13.95,13.88,13.92,140319.0,13.6536,13.6634,13.5949,13.634,140319.0
2023-03-15 13:50:00,13.91,14.07,13.91,14.07,121109.0,13.6242,13.7809,13.6242,13.7809,121109.0
2023-03-15 13:55:00,14.06,14.15,14.04,14.1,266879.0,13.7712,13.8593,13.7516,13.8103,266879.0
2023-03-15 14:00:00,14.1,14.11,13.97,14.01,130133.0,13.8103,13.8201,13.683,13.7222,130133.0
2023-03-15 14:05:00,14.01,14.07,13.97,14.01,113926.0,13.7222,13.7809,13.683,13.7222,113926.0
2023-03-15 14:10:00,14.01,14.05,14.01,14.03,39691.0,13.7222,13.7614,13.7222,13.7418,39691.0
2023-03-15 14:15:00,14.01,14.13,13.97,14.13,175617.0,13.7222,13.8397,13.683,13.8397,175617.0
2023-03-15 14:20:00,14.13,14.39,14.11,14.36,340822.0,13.8397,14.0944,13.8201,14.065,340822.0
2023-03-15 14:25:00,14.36,14.58,14.31,14.46,964671.0,14.065,14.2805,14.016,14.1629,964671.0
2023-03-15 14:30:00,14.47,14.61,14.44,14.55,522464.0,14.1727,14.3099,14.1433,14.2511,522464.0
2023-03-15 14:35:00,14.56,14.64,14.46,14.56,346495.0,14.2609,14.3392,14.1629,14.2609,346495.0
2023-03-15 14:40:00,14.56,14.64,14.53,14.58,175856.0,14.2609,14.3392,14.2315,14.2805,175856.0
2023-03-15 14:45:00,14.59,14.59,14.47,14.47,169782.0,14.2903,14.2903,14.1727,14.1727,169782.0
2023-03-15 14:50:00,14.47,14.58,14.39,14.58,128807.0,14.1727,14.2805,14.0944,14.2805,128807.0
2023-03-15 14:55:00,14.57,14.63,14.54,14.6,140729.0,14.2707,14.3294,14.2413,14.3001,140729.0
2023-03-15 15:00:00,14.6,14.76,14.6,14.62,390275.0,14.3001,14.4568,14.3001,14.3197,390275.0
2023-03-15 15:05:00,14.61,14.76,14.55,14.56,200522.0,14.3099,14.4568,14.2511,14.2609,200522.0
2023-03-15 15:10:00,14.54,14.69,14.5,14.65,195982.0,14.2413,14.3882,14.2021,14.349,195982.0
2023-03-15 15:15:00,14.66,14.72,14.64,14.68,139676.0,14.3588,14.4176,14.3392,14.3784,139676.0
2023-03-15 15:20:00,14.67,14.75,14.61,14.72,210013.0,14.3686,14.447,14.3099,14.4176,210013.0
2023-03-15 15:25:00,14.72,14.79,14.65,14.78,282552.0,14.4176,14.4862,14.349,14.4764,282552.0
2023-03-15 15:30:00,14.76,14.81,14.68,14.69,191664.0,14.4568,14.5057,14.3784,14.3882,191664.0
2023-03-15 15:35:00,14.7,14.7,14.49,14.53,112509.0,14.398,14.398,14.1923,14.2315,112509.0
2023-03-15 15:40:00,14.52,14.55,14.37,14.52,181532.0,14.2217,14.2511,14.0748,14.2217,181532.0
2023-03-15 15:45:00,14.51,14.55,14.43,14.48,190194.0,14.2119,14.2511,14.1336,14.1825,190194.0
2023-03-15 15:50:00,14.48,14.49,14.32,14.35,256916.0,14.1825,14.1923,14.0258,14.0552,256916.0
2023-03-15 15:55:00,14.36,14.7,14.36,14.7,435712.0,14.065,14.398,14.065,14.398,435712.0
2023-03-16 09:30:00,14.45,14.52,14.3,14.43,535457.0,14.1531,14.2217,14.0062,14.1336,535457.0
2023-03-16 09:35:00,14.43,14.62,14.35,14.62,321482.0,14.1336,14.3197,14.0552,14.3197,321482.0
2023-03-16 09:40:00,14.62,14.72,14.59,14.69,246968.0,14.3197,14.4176,14.2903,14.3882,246968.0
2023-03-16 09:45:00,14.69,14.73,14.54,14.62,178514.0,14.3882,14.4274,14.2413,14.3197,178514.0
2023-03-16 09:50:00,14.63,14.89,14.63,14.81,356341.0,14.3294,14.5841,14.3294,14.5057,356341.0
2023-03-16 09:55:00,14.81,15.05,14.81,15.05,698788.0,14.5057,14.7408,14.5057,14.7408,698788.0
2023-03-16 10:00:00,15.04,15.12,14.95,14.97,679224.0,14.731,14.8094,14.6429,14.6625,679224.0
2023-03-16 10:05:00,14.96,15.0,14.86,14.89,282633.0,14.6527,14.6918,14.5547,14.5841,282633.0
2023-03-16 10:10:00,14.9,15.08,14.9,15.01,138370.0,14.5939,14.7702,14.5939,14.7016,138370.0
2023-03-16 10:15:00,15.0,15.02,14.8,14.85,159139.0,14.6918,14.7114,14.496,14.5449,159139.0
2023-03-16 10:20:00,14.84,15.01,14.79,14.97,168790.0,14.5351,14.7016,14.4862,14.6625,168790.0
2023-03-16 10:25:00,14.97,15.02,14.91,14.99,122271.0,14.6625,14.7114,14.6037,14.682,122271.0
2023-03-16 10:30:00,14.99,15.02,14.9,14.92,155061.0,14.682,14.7114,14.5939,14.6135,155061.0
2023-03-16 10:35:00,14.92,15.02,14.92,15.01,122822.0,14.6135,14.7114,14.6135,14.7016,122822.0
2023-03-16 10:40:00,15.01,15.18,15.0,15.15,353127.0,14.7016,14.8681,14.6918,14.8388,353127.0
2023-03-16 10:45:00,15.15,15.38,15.14,15.35,1217139.0,14.8388,15.064,14.829,15.0347,1217139.0
2023-03-16 10:50:00,15.36,15.47,15.33,15.45,820666.0,15.0444,15.1522,15.0151,15.1326,820666.0
2023-03-16 10:55:00,15.44,15.49,15.36,15.38,572125.0,15.1228,15.1718,15.0444,15.064,572125.0
2023-03-16 11:00:00,15.38,15.43,15.34,15.39,200602.0,15.064,15.113,15.0249,15.0738,200602.0
2023-03-16 11:05:00,15.39,15.57,15.35,15.54,628828.0,15.0738,15.2501,15.0347,15.2207,628828.0
2023-03-16 11:10:00,15.54,15.56,15.45,15.48,258907.0,15.2207,15.2403,15.1326,15.162,258907.0
2023-03-16 11:15:00,15.48,15.53,15.46,15.49,151265.0,15.162,15.211,15.1424,15.1718,151265.0
2023-03-16 11:20:00,15.49,15.56,15.48,15.56,263668.0,15.1718,15.2403,15.162,15.2403,263668.0
2023-03-16 11:25:00,15.56,15.66,15.55,15.65,776406.0,15.2403,15.3383,15.2305,15.3285,776406.0
2023-03-16 11:30:00,15.66,15.68,15.56,15.57,312281.0,15.3383,15.3579,15.2403,15.2501,312281.0
2023-03-16 11:35:00,15.58,15.63,15.58,15.62,173876.0,15.2599,15.3089,15.2599,15.2991,173876.0
2023-03-16 11:40:00,15.62,15.76,15.61,15.76,703839.0,15.2991,15.4362,15.2893,15.4362,703839.0
2023-03-16 11:45:00,15.76,15.76,15.65,15.75,250991.0,15.4362,15.4362,15.3285,15.4264,250991.0
2023-03-16 11:50:00,15.75,15.84,15.72,15.84,740683.0,15.4264,15.5146,15.3971,15.5146,740683.0
2023-03-16 11:55:00,15.84,15.98,15.84,15.89,799800.0,15.5146,15.6517,15.5146,15.5636,799800.0
2023-03-16 12:00:00,15.89,15.95,15.8,15.83,333432.0,15.5636,15.6223,15.4754,15.5048,333432.0
2023-03-16 12:05:00,15.83,15.86,15.75,15.75,309686.0,15.5048,15.5342,15.4264,15.4264,309686.0
2023-03-16 12:10:00,15.74,15.76,15.6,15.7,245858.0,15.4166,15.4362,15.2795,15.3775,245858.0
2023-03-16 12:15:00,15.69,15.77,15.69,15.76,128660.0,15.3677,15.446,15.3677,15.4362,128660.0
2023-03-16 12:20:00,15.76,15.77,15.69,15.73,74652.0,15.4362,15.446,15.3677,15.4068,74652.0
2023-03-16 12:25:00,15.73,15.75,15.69,15.73,133136.0,15.4068,15.4264,15.3677,15.4068,133136.0
2023-03-16 12:30:00,15.73,15.78,15.69,15.74,135058.0,15.4068,15.4558,15.3677,15.4166,135058.0
2023-03-16 12:35:00,15.72,15.76,15.69,15.75,168617.0,15.3971,15.4362,15.3677,15.4264,168617.0
2023-03-16 12:40:00,15.74,15.84,15.72,15.84,97299.0,15.4166,15.5146,15.3971,15.5146,97299.0
2023-03-16 12:45:00,15.82,15.89,15.79,15.89,136285.0,15.495,15.5636,15.4656,15.5636,136285.0
2023-03-16 12:50:00,15.89,15.98,15.87,15.9,359060.0,15.5636,15.6517,15.544,15.5734,359060.0
2023-03-16 12:55:00,15.9,16.0,15.9,15.99,161698.0,15.5734,15.6713,15.5734,15.6615,161698.0
2023-03-16 13:00:00,15.99,16.12,15.99,16.12,309820.0,15.6615,15.7888,15.6615,15.7888,309820.0
2023-03-16 13:05:00,16.11,16.11,16.03,16.04,127072.0,15.779,15.779,15.7007,15.7105,127072.0
2023-03-16 13:10:00,16.04,16.06,15.98,16.0,161410.0,15.7105,15.7301,15.6517,15.6713,161410.0
2023-03-16 13:15:00,16.0,16.0,15.87,15.93,188239.0,15.6713,15.6713,15.544,15.6027,188239.0
2023-03-16 13:20:00,15.94,16.02,15.91,16.02,99694.0,15.6125,15.6909,15.5831,15.6909,99694.0
2023-03-16 13:25:00,16.02,16.04,16.0,16.01,98170.0,15.6909,15.7105,15.6713,15.6811,98170.0
2023-03-16 13:30:00,16.01,16.03,15.95,15.98,66760.0,15.6811,15.7007,15.6223,15.6517,66760.0
2023-03-16 13:35:00,15.98,15.98,15.88,15.95,105657.0,15.6517,15.6517,15.5538,15.6223,105657.0
2023-03-16 13:40:00,15.95,15.99,15.92,15.94,67415.0,15.6223,15.6615,15.5929,15.6125,67415.0
2023-03-16 13:45:00,15.95,15.98,15.92,15.92,45715.0,15.6223,15.6517,15.5929,15.5929,45715.0
2023-03-16 13:50:00,15.92,15.93,15.83,15.92,99757.0,15.5929,15.6027,15.5048,15.5929,99757.0
2023-03-16 13:55:00,15.93,15.98,15.91,15.93,63550.0,15.6027,15.6517,15.5831,15.6027,63550.0
2023-03-16 14:00:00,15.92,15.93,15.86,15.92,64573.0,15.5929,15.6027,15.5342,15.5929,64573.0
2023-03-16 14:05:00,15.93,15.97,15.87,15.97,88554.0,15.6027,15.6419,15.544,15.6419,88554.0
2023-03-16 14:10:00,15.97,15.99,15.94,15.95,51408.0,15.6419,15.6615,15.6125,15.6223,51408.0
2023-03-16 14:15:00,15.95,15.98,15.89,15.96,86350.0,15.6223,15.6517,15.5636,15.6321,86350.0
2023-03-16 14:20:00,15.97,16.02,15.97,15.99,60041.0,15.6419,15.6909,15.6419,15.6615,60041.0
2023-03-16 14:25:00,15.99,16.07,15.96,16.07,76644.0,15.6615,15.7399,15.6321,15.7399,76644.0
2023-03-16 14:30:00,16.07,16.1,15.96,15.98,106360.0,15.7399,15.7692,15.6321,15.6517,106360.0
2023-03-16 14:35:00,15.98,16.11,15.97,16.11,74765.0,15.6517,15.779,15.6419,15.779,74765.0
2023-03-16 14:40:00,16.11,16.18,16.07,16.17,156868.0,15.779,15.8476,15.7399,15.8378,156868.0
2023-03-16 14:45:00,16.16,16.16,16.11,16.13,36447.0,15.828,15.828,15.779,15.7986,36447.0
2023-03-16 14:50:00,16.13,16.16,16.12,16.14,47660.0,15.7986,15.828,15.7888,15.8084,47660.0
2023-03-16 14:55:00,16.15,16.19,16.13,16.14,108632.0,15.8182,15.8574,15.7986,15.8084,108632.0
2023-03-16 15:00:00,16.14,16.17,16.09,16.17,117906.0,15.8084,15.8378,15.7595,15.8378,117906.0
2023-03-16 15:05:00,16.18,16.29,16.18,16.25,207798.0,15.8476,15.9553,15.8476,15.9162,207798.0
2023-03-16 15:10:00,16.25,16.33,16.25,16.28,115201.0,15.9162,15.9945,15.9162,15.9455,115201.0
2023-03-16 15:15:00,16.29,16.34,16.27,16.32,73646.0,15.9553,16.0043,15.9358,15.9847,73646.0
2023-03-16 15:20:00,16.33,16.46,16.33,16.43,181760.0,15.9945,16.1218,15.9945,16.0925,181760.0
2023-03-16 15:25:00,16.43,16.52,16.41,16.49,304139.0,16.0925,16.1806,16.0729,16.1512,304139.0
2023-03-16 15:30:00,16.48,16.48,16.37,16.42,169056.0,16.1414,16.1414,16.0337,16.0827,169056.0
2023-03-16 15:35:00,16.41,16.41,16.3,16.36,89257.0,16.0729,16.0729,15.9651,16.0239,89257.0
2023-03-16 15:40:00,16.36,16.48,16.35,16.48,159936.0,16.0239,16.1414,16.0141,16.1414,159936.0
2023-03-16 15:45:00,16.48,16.48,16.33,16.38,274328.0,16.1414,16.1414,15.9945,16.0435,274328.0
2023-03-16 15:50:00,16.39,16.43,16.34,16.39,327285.0,16.0533,16.0925,16.0043,16.0533,327285.0
2023-03-16 15:55:00,16.39,16.44,16.32,16.42,316376.0,16.0533,16.1023,15.9847,16.0827,316376.0
2023-03-17 09:30:00,16.61,16.77,16.49,16.7,643570.0,16.2688,16.4255,16.1512,16.3569,643570.0
2023-03-17 09:35:00,16.7,16.75,16.48,16.75,322054.0,16.3569,16.4059,16.1414,16.4059,322054.0
2023-03-17 09:40:00,16.75,16.81,16.48,16.64,355315.0,16.4059,16.4647,16.1414,16.2982,355315.0
2023-03-17 09:45:00,16.65,16.65,16.23,16.25,329927.0,16.3079,16.3079,15.8966,15.9162,329927.0
2023-03-17 09:50:00,16.25,16.45,16.24,16.42,179388.0,15.9162,16.1121,15.9064,16.0827,179388.0
2023-03-17 09:55:00,16.43,16.52,16.42,16.46,161738.0,16.0925,16.1806,16.0827,16.1218,161738.0
2023-03-17 10:00:00,16.48,16.89,16.48,16.86,398213.0,16.1414,16.543,16.1414,16.5136,398213.0
2023-03-17 10:05:00,16.86,16.87,16.7,16.75,199855.0,16.5136,16.5234,16.3569,16.4059,199855.0
2023-03-17 10:10:00,16.73,16.75,16.64,16.71,193113.0,16.3863,16.4059,16.2982,16.3667,193113.0
2023-03-17 10:15:00,16.71,16.72,16.39,16.4,144902.0,16.3667,16.3765,16.0533,16.0631,144902.0
2023-03-17 10:20:00,16.41,16.49,16.37,16.4,201144.0,16.0729,16.1512,16.0337,16.0631,201144.0
2023-03-17 10:25:00,16.39,16.45,16.27,16.38,216379.0,16.0533,16.1121,15.9358,16.0435,216379.0
2023-03-17 10:30:00,16.38,16.46,16.18,16.21,274239.0,16.0435,16.1218,15.8476,15.877,274239.0
2023-03-17 10:35:00,16.2,16.26,16.05,16.2,282891.0,15.8672,15.926,15.7203,15.8672,282891.0
2023-03-17 10:40:00,16.19,16.2,15.96,15.96,161925.0,15.8574,15.8672,15.6321,15.6321,161925.0
2023-03-17 10:45:00,15.96,16.08,15.89,16.08,124143.0,15.6321,15.7497,15.5636,15.7497,124143.0
2023-03-17 10:50:00,16.08,16.11,15.87,15.9,165888.0,15.7497,15.779,15.544,15.5734,165888.0
2023-03-17 10:55:00,15.92,16.09,15.89,16.04,145435.0,15.5929,15.7595,15.5636,15.7105,145435.0
2023-03-17 11:00:00,16.02,16.02,15.88,15.95,114905.0,15.6909,15.6909,15.5538,15.6223,114905.0
2023-03-17 11:05:00,15.95,16.04,15.9,16.01,103409.0,15.6223,15.7105,15.5734,15.6811,103409.0
2023-03-17 11:10:00,16.0,16.08,15.96,16.07,68090.0,15.6713,15.7497,15.6321,15.7399,68090.0
2023-03-17 11:15:00,16.08,16.23,16.05,16.2,219877.0,15.7497,15.8966,15.7203,15.8672,219877.0
2023-03-17 11:20:00,16.21,16.23,15.96,15.96,123988.0,15.877,15.8966,15.6321,15.6321,123988.0
2023-03-17 11:25:00,15.96,16.05,15.86,16.05,119862.0,15.6321,15.7203,15.5342,15.7203,119862.0
2023-03-17 11:30:00,16.04,16.17,16.04,16.16,68593.0,15.7105,15.8378,15.7105,15.828,68593.0
2023-03-17 11:35:00,16.15,16.15,15.99,15.99,52919.0,15.8182,15.8182,15.6615,15.6615,52919.0
2023-03-17 11:40:00,15.98,16.02,15.86,15.93,101136.0,15.6517,15.6909,15.5342,15.6027,101136.0
2023-03-17 11:45:00,15.94,16.04,15.93,16.02,39068.0,15.6125,15.7105,15.6027,15.6909,39068.0
2023-03-17 11:50:00,16.02,16.07,16.0,16.03,40625.0,15.6909,15.7399,15.6713,15.7007,40625.0
2023-03-17 11:55:00,16.02,16.16,16.02,16.14,113860.0,15.6909,15.828,15.6909,15.8084,113860.0
2023-03-17 12:00:00,16.15,16.17,16.07,16.11,50483.0,15.8182,15.8378,15.7399,15.779,50483.0
2023-03-17 12:05:00,16.1,16.23,16.0,16.23,99891.0,15.7692,15.8966,15.6713,15.8966,99891.0
2023-03-17 12:10:00,16.22,16.22,16.13,16.16,51519.0,15.8868,15.8868,15.7986,15.828,51519.0
2023-03-17 12:15:00,16.16,16.17,16.04,16.07,39734.0,15.828,15.8378,15.7105,15.7399,39734.0
2023-03-17 12:20:00,16.08,16.11,16.02,16.07,71812.0,15.7497,15.779,15.6909,15.7399,71812.0
2023-03-17 12:25:00,16.07,16.18,16.06,16.18,67212.0,15.7399,15.8476,15.7301,15.8476,67212.0
2023-03-17 12:30:00,16.18,16.38,16.18,16.26,226456.0,15.8476,16.0435,15.8476,15.926,226456.0
2023-03-17 12:35:00,16.26,16.28,16.2,16.22,120519.0,15.926,15.9455,15.8672,15.8868,120519.0
2023-03-17 12:40:00,16.23,16.25,16.2,16.2,79062.0,15.8966,15.9162,15.8672,15.8672,79062.0
2023-03-17 12:45:00,16.2,16.2,16.09,16.12,62040.0,15.8672,15.8672,15.7595,15.7888,62040.0
2023-03-17 12:50:00,16.11,16.18,16.03,16.03,56873.0,15.779,15.8476,15.7007,15.7007,56873.0
2023-03-17 12:55:00,16.03,16.16,16.03,16.13,52648.0,15.7007,15.828,15.7007,15.7986,52648.0
2023-03-17 13:00:00,16.13,16.18,16.12,16.18,33492.0,15.7986,15.8476,15.7888,15.8476,33492.0
2023-03-17 13:05:00,16.18,16.26,16.16,16.25,55238.0,15.8476,15.926,15.828,15.9162,55238.0
2023-03-17 13:10:00,16.24,16.32,16.23,16.32,29034.0,15.9064,15.9847,15.8966,15.9847,29034.0
2023-03-17 13:15:00,16.33,16.33,16.24,16.29,46729.0,15.9945,15.9945,15.9064,15.9553,46729.0
2023-03-17 13:20:00,16.29,16.41,16.27,16.3,91466.0,15.9553,16.0729,15.9358,15.9651,91466.0
2023-03-17 13:25:00,16.29,16.3,16.25,16.29,41194.0,15.9553,15.9651,15.9162,15.9553,41194.0
2023-03-17 13:30:00,16.28,16.38,16.22,16.23,62773.0,15.9455,16.0435,15.8868,15.8966,62773.0
2023-03-17 13:35:00,16.23,16.29,16.18,16.29,75316.0,15.8966,15.9553,15.8476,15.9553,75316.0
2023-03-17 13:40:00,16.27,16.27,16.15,16.25,48736.0,15.9358,15.9358,15.8182,15.9162,48736.0
2023-03-17 13:45:00,16.24,16.29,16.21,16.26,52466.0,15.9064,15.9553,15.877,15.926,52466.0
2023-03-17 13:50:00,16.25,16.3,16.18,16.2,35191.0,15.9162,15.9651,15.8476,15.8672,35191.0
2023-03-17 13:55:00,16.21,16.25,16.16,16.25,37138.0,15.877,15.9162,15.828,15.9162,37138.0
2023-03-17 14:00:00,16.26,16.36,16.23,16.23,87048.0,15.926,16.0239,15.8966,15.8966,87048.0
2023-03-17 14:05:00,16.23,16.26,16.13,16.17,69242.0,15.8966,15.926,15.7986,15.8378,69242.0
2023-03-17 14:10:00,16.17,16.18,16.1,16.11,28442.0,15.8378,15.8476,15.7692,15.779,28442.0
2023-03-17 14:15:00,16.1,16.16,16.07,16.09,54924.0,15.7692,15.828,15.7399,15.7595,54924.0
2023-03-17 14:20:00,16.09,16.12,16.04,16.05,69851.0,15.7595,15.7888,15.7105,15.7203,69851.0
2023-03-17 14:25:00,16.04,16.04,15.98,15.99,89595.0,15.7105,15.7105,15.6517,15.6615,89595.0
2023-03-17 14:30:00,15.98,16.07,15.97,16.03,70354.0,15.6517,15.7399,15.6419,15.7007,70354.0
2023-03-17 14:35:00,16.03,16.04,15.91,15.97,75081.0,15.7007,15.7105,15.5831,15.6419,75081.0
2023-03-17 14:40:00,15.96,15.97,15.9,15.94,57654.0,15.6321,15.6419,15.5734,15.6125,57654.0
2023-03-17 14:45:00,15.93,15.96,15.88,15.93,80231.0,15.6027,15.6321,15.5538,15.6027,80231.0
2023-03-17 14:50:00,15.93,16.03,15.83,16.03,96241.0,15.6027,15.7007,15.5048,15.7007,96241.0
2023-03-17 14:55:00,16.03,16.07,16.01,16.03,107517.0,15.7007,15.7399,15.6811,15.7007,107517.0
2023-03-17 15:00:00,16.04,16.07,15.97,16.02,44718.0,15.7105,15.7399,15.6419,15.6909,44718.0
2023-03-17 15:05:00,16.01,16.08,15.97,16.04,45931.0,15.6811,15.7497,15.6419,15.7105,45931.0
2023-03-17 15:10:00,16.05,16.14,16.03,16.13,71297.0,15.7203,15.8084,15.7007,15.7986,71297.0
2023-03-17 15:15:00,16.12,16.23,16.06,16.19,161363.0,15.7888,15.8966,15.7301,15.8574,161363.0
2023-03-17 15:20:00,16.19,16.24,16.14,16.24,58251.0,15.8574,15.9064,15.8084,15.9064,58251.0
2023-03-17 15:25:00,16.24,16.26,16.18,16.24,74703.0,15.9064,15.926,15.8476,15.9064,74703.0
2023-03-17 15:30:00,16.24,16.24,16.07,16.15,88901.0,15.9064,15.9064,15.7399,15.8182,88901.0
2023-03-17 15:35:00,16.14,16.18,16.09,16.16,44258.0,15.8084,15.8476,15.7595,15.828,44258.0
2023-03-17 15:40:00,16.16,16.26,16.16,16.23,124154.0,15.828,15.926,15.828,15.8966,124154.0
2023-03-17 15:45:00,16.22,16.22,16.07,16.09,141644.0,15.8868,15.8868,15.7399,15.7595,141644.0
2023-03-17 15:50:00,16.09,16.21,16.05,16.19,235832.0,15.7595,15.877,15.7203,15.8574,235832.0
2023-03-17 15:55:00,16.18,16.23,16.1,16.13,184308.0,15.8476,15.8966,15.7692,15.7986,184308.0
2023-03-20 09:30:00,16.14,16.32,16.07,16.07,601805.0,15.8084,15.9847,15.7399,15.7399,601805.0
2023-03-20 09:35:00,16.07,16.13,15.88,16.09,332286.0,15.7399,15.7986,15.5538,15.7595,332286.0
2023-03-20 09:40:00,16.1,16.2,15.95,15.99,238417.0,15.7692,15.8672,15.6223,15.6615,238417.0
2023-03-20 09:45:00,15.99,16.07,15.79,16.01,324907.0,15.6615,15.7399,15.4656,15.6811,324907.0
2023-03-20 09:50:00,16.01,16.11,15.95,15.96,181074.0,15.6811,15.779,15.6223,15.6321,181074.0
2023-03-20 09:55:00,15.94,16.09,15.91,16.0,208952.0,15.6125,15.7595,15.5831,15.6713,208952.0
2023-03-20 10:00:00,16.02,16.2,16.02,16.17,186308.0,15.6909,15.8672,15.6909,15.8378,186308.0
2023-03-20 10:05:00,16.18,16.2,15.97,16.02,160099.0,15.8476,15.8672,15.6419,15.6909,160099.0
2023-03-20 10:10:00,16.01,16.1,15.95,15.98,152382.0,15.6811,15.7692,15.6223,15.6517,152382.0
2023-03-20 10:15:00,15.97,16.03,15.85,15.86,162774.0,15.6419,15.7007,15.5244,15.5342,162774.0
2023-03-20 10:20:00,15.87,16.1,15.84,16.09,171373.0,15.544,15.7692,15.5146,15.7595,171373.0
2023-03-20 10:25:00,16.08,16.16,16.06,16.14,92635.0,15.7497,15.828,15.7301,15.8084,92635.0
2023-03-20 10:30:00,16.16,16.18,16.07,16.15,89663.0,15.828,15.8476,15.7399,15.8182,89663.0
2023-03-20 10:35:00,16.16,16.16,15.94,15.94,72473.0,15.828,15.828,15.6125,15.6125,72473.0
2023-03-20 10:40:00,15.94,16.05,15.92,15.98,78422.0,15.6125,15.7203,15.5929,15.6517,78422.0
2023-03-20 10:45:00,15.97,16.11,15.95,16.11,51326.0,15.6419,15.779,15.6223,15.779,51326.0
2023-03-20 10:50:00,16.11,16.11,16.01,16.07,48766.0,15.779,15.779,15.6811,15.7399,48766.0
2023-03-20 10:55:00,16.08,16.18,16.07,16.17,88060.0,15.7497,15.8476,15.7399,15.8378,88060.0
2023-03-20 11:00:00,16.16,16.27,16.14,16.26,112270.0,15.828,15.9358,15.8084,15.926,112270.0
2023-03-20 11:05:00,16.26,16.36,16.26,16.31,162780.0,15.926,16.0239,15.926,15.9749,162780.0
2023-03-20 11:10:00,16.31,16.33,16.23,16.31,106909.0,15.9749,15.9945,15.8966,15.9749,106909.0
2023-03-20 11:15:00,16.32,16.32,16.22,16.25,87404.0,15.9847,15.9847,15.8868,15.9162,87404.0
2023-03-20 11:20:00,16.25,16.29,16.21,16.22,40842.0,15.9162,15.9553,15.877,15.8868,40842.0
2023-03-20 11:25:00,16.23,16.44,16.23,16.42,147951.0,15.8966,16.1023,15.8966,16.0827,147951.0
2023-03-20 11:30:00,16.44,16.46,16.36,16.38,89934.0,16.1023,16.1218,16.0239,16.0435,89934.0
2023-03-20 11:35:00,16.38,16.42,16.36,16.42,90887.0,16.0435,16.0827,16.0239,16.0827,90887.0
2023-03-20 11:40:00,16.42,16.43,16.34,16.35,91783.0,16.0827,16.0925,16.0043,16.0141,91783.0
2023-03-20 11:45:00,16.35,16.37,16.27,16.27,62310.0,16.0141,16.0337,15.9358,15.9358,62310.0
2023-03-20 11:50:00,16.27,16.33,16.2,16.21,89229.0,15.9358,15.9945,15.8672,15.877,89229.0
2023-03-20 11:55:00,16.21,16.23,16.11,16.12,83971.0,15.877,15.8966,15.779,15.7888,83971.0
2023-03-20 12:00:00,16.11,16.18,16.1,16.18,54372.0,15.779,15.8476,15.7692,15.8476,54372.0
2023-03-20 12:05:00,16.16,16.18,16.02,16.02,101730.0,15.828,15.8476,15.6909,15.6909,101730.0
2023-03-20 12:10:00,16.02,16.05,15.96,16.04,97413.0,15.6909,15.7203,15.6321,15.7105,97413.0
2023-03-20 12:15:00,16.06,16.13,16.04,16.1,49569.0,15.7301,15.7986,15.7105,15.7692,49569.0
2023-03-20 12:20:00,16.11,16.15,16.1,16.15,37148.0,15.779,15.8182,15.7692,15.8182,37148.0
2023-03-20 12:25:00,16.15,16.19,16.11,16.19,34040.0,15.8182,15.8574,15.779,15.8574,34040.0
2023-03-20 12:30:00,16.19,16.25,16.17,16.23,47721.0,15.8574,15.9162,15.8378,15.8966,47721.0
2023-03-20 12:35:00,16.22,16.22,16.17,16.19,32648.0,15.8868,15.8868,15.8378,15.8574,32648.0
2023-03-20 12:40:00,16.18,16.23,16.16,16.19,37776.0,15.8476,15.8966,15.828,15.8574,37776.0
2023-03-20 12:45:00,16.18,16.25,16.15,16.24,34891.0,15.8476,15.9162,15.8182,15.9064,34891.0
2023-03-20 12:50:00,16.25,16.36,16.25,16.31,58884.0,15.9162,16.0239,15.9162,15.9749,58884.0
2023-03-20 12:55:00,16.31,16.38,16.3,16.33,77479.0,15.9749,16.0435,15.9651,15.9945,77479.0
2023-03-20 13:00:00,16.34,16.36,16.31,16.34,40372.0,16.0043,16.0239,15.9749,16.0043,40372.0
2023-03-20 13:05:00,16.35,16.42,16.32,16.34,79203.0,16.0141,16.0827,15.9847,16.0043,79203.0
2023-03-20 13:10:00,16.34,16.42,16.34,16.41,58908.0,16.0043,16.0827,16.0043,16.0729,58908.0
2023-03-20 13:15:00,16.42,16.44,16.41,16.42,66010.0,16.0827,16.1023,16.0729,16.0827,66010.0
2023-03-20 13:20:00,16.43,16.44,16.4,16.44,42731.0,16.0925,16.1023,16.0631,16.1023,42731.0
2023-03-20 13:25:00,16.45,16.46,16.41,16.43,51396.0,16.1121,16.1218,16.0729,16.0925,51396.0
2023-03-20 13:30:00,16.42,16.5,16.42,16.44,59134.0,16.0827,16.161,16.0827,16.1023,59134.0
2023-03-20 13:35:00,16.44,16.52,16.43,16.52,81608.0,16.1023,16.1806,16.0925,16.1806,81608.0
2023-03-20 13:40:00,16.53,16.57,16.5,16.56,93798.0,16.1904,16.2296,16.161,16.2198,93798.0
2023-03-20 13:45:00,16.56,16.57,16.53,16.57,45322.0,16.2198,16.2296,16.1904,16.2296,45322.0
2023-03-20 13:50:00,16.57,16.57,16.48,16.48,74776.0,16.2296,16.2296,16.1414,16.1414,74776.0
2023-03-20 13:55:00,16.49,16.58,16.49,16.57,67511.0,16.1512,16.2394,16.1512,16.2296,67511.0
2023-03-20 14:00:00,16.56,16.58,16.49,16.5,52689.0,16.2198,16.2394,16.1512,16.161,52689.0
2023-03-20 14:05:00,16.49,16.52,16.45,16.45,54569.0,16.1512,16.1806,16.1121,16.1121,54569.0
2023-03-20 14:10:00,16.45,16.5,16.45,16.47,32686.0,16.1121,16.161,16.1121,16.1316,32686.0
2023-03-20 14:15:00,16.47,16.53,16.42,16.52,61008.0,16.1316,16.1904,16.0827,16.1806,61008.0
2023-03-20 14:20:00,16.52,16.6,16.51,16.59,55660.0,16.1806,16.259,16.1708,16.2492,55660.0
2023-03-20 14:25:00,16.59,16.64,16.56,16.56,93109.0,16.2492,16.2982,16.2198,16.2198,93109.0
2023-03-20 14:30:00,16.57,16.6,16.5,16.54,105053.0,16.2296,16.259,16.161,16.2002,105053.0
2023-03-20 14:35:00,16.53,16.53,16.46,16.46,68654.0,16.1904,16.1904,16.1218,16.1218,68654.0
2023-03-20 14:40:00,16.46,16.52,16.42,16.51,55026.0,16.1218,16.1806,16.0827,16.1708,55026.0
2023-03-20 14:45:00,16.5,16.58,16.5,16.57,60400.0,16.161,16.2394,16.161,16.2296,60400.0
2023-03-20 14:50:00,16.58,16.65,16.54,16.54,101188.0,16.2394,16.3079,16.2002,16.2002,101188.0
2023-03-20 14:55:00,16.54,16.58,16.5,16.54,53971.0,16.2002,16.2394,16.161,16.2002,53971.0
2023-03-20 15:00:00,16.53,16.59,16.51,16.56,36335.0,16.1904,16.2492,16.1708,16.2198,36335.0
2023-03-20 15:05:00,16.56,16.62,16.51,16.51,51213.0,16.2198,16.2786,16.1708,16.1708,51213.0
2023-03-20 15:10:00,16.51,16.55,16.48,16.52,39407.0,16.1708,16.21,16.1414,16.1806,39407.0
2023-03-20 15:15:00,16.52,16.57,16.48,16.56,54605.0,16.1806,16.2296,16.1414,16.2198,54605.0
2023-03-20 15:20:00,16.56,16.56,16.47,16.52,42242.0,16.2198,16.2198,16.1316,16.1806,42242.0
2023-03-20 15:25:00,16.53,16.58,16.53,16.55,58906.0,16.1904,16.2394,16.1904,16.21,58906.0
2023-03-20 15:30:00,16.53,16.61,16.52,16.6,65607.0,16.1904,16.2688,16.1806,16.259,65607.0
2023-03-20 15:35:00,16.61,16.63,16.59,16.63,104489.0,16.2688,16.2884,16.2492,16.2884,104489.0
2023-03-20 15:40:00,16.63,16.67,16.63,16.65,131003.0,16.2884,16.3275,16.2884,16.3079,131003.0
2023-03-20 15:45:00,16.64,16.7,16.61,16.66,128717.0,16.2982,16.3569,16.2688,16.3177,128717.0
2023-03-20 15:50:00,16.67,16.79,16.67,16.68,240077.0,16.3275,16.4451,16.3275,16.3373,240077.0
2023-03-20 15:55:00,16.67,16.68,16.61,16.62,139333.0,16.3275,16.3373,16.2688,16.2786,139333.0
2023-03-21 09:30:00,17.01,17.21,16.98,17.13,787071.0,16.6855,16.8817,16.6561,16.8033,787071.0
2023-03-21 09:35:00,17.14,17.28,17.13,17.19,324286.0,16.8131,16.9504,16.8033,16.8621,324286.0
2023-03-21 09:40:00,17.21,17.25,17.16,17.18,141905.0,16.8817,16.921,16.8327,16.8523,141905.0
2023-03-21 09:45:00,17.19,17.24,17.14,17.17,94240.0,16.8621,16.9112,16.8131,16.8425,94240.0
2023-03-21 09:50:00,17.18,17.23,17.12,17.2,170892.0,16.8523,16.9014,16.7934,16.8719,170892.0
2023-03-21 09:55:00,17.21,17.4,17.18,17.38,383611.0,16.8817,17.0681,16.8523,17.0485,383611.0
2023-03-21 10:00:00,17.39,17.53,17.28,17.29,386481.0,17.0583,17.1956,16.9504,16.9602,386481.0
2023-03-21 10:05:00,17.29,17.3,17.17,17.25,216961.0,16.9602,16.97,16.8425,16.921,216961.0
2023-03-21 10:10:00,17.25,17.27,17.07,17.08,266265.0,16.921,16.9406,16.7444,16.7542,266265.0
2023-03-21 10:15:00,17.08,17.08,16.87,16.91,336859.0,16.7542,16.7542,16.5482,16.5875,336859.0
2023-03-21 10:20:00,16.91,16.94,16.75,16.81,228902.0,16.5875,16.6169,16.4305,16.4894,228902.0
2023-03-21 10:25:00,16.81,16.83,16.75,16.83,163886.0,16.4894,16.509,16.4305,16.509,163886.0
2023-03-21 10:30:00,16.82,16.89,16.79,16.81,260502.0,16.4992,16.5678,16.4697,16.4894,260502.0
2023-03-21 10:35:00,16.82,16.84,16.75,16.8,94935.0,16.4992,16.5188,16.4305,16.4796,94935.0
2023-03-21 10:40:00,16.82,16.82,16.69,16.76,157439.0,16.4992,16.4992,16.3717,16.4403,157439.0
2023-03-21 10:45:00,16.75,16.84,16.75,16.79,93083.0,16.4305,16.5188,16.4305,16.4697,93083.0
2023-03-21 10:50:00,16.78,16.78,16.44,16.44,202953.0,16.4599,16.4599,16.1264,16.1264,202953.0
2023-03-21 10:55:00,16.43,16.48,16.33,16.43,151115.0,16.1166,16.1657,16.0185,16.1166,151115.0
2023-03-21 11:00:00,16.44,16.5,16.4,16.41,184941.0,16.1264,16.1853,16.0872,16.097,184941.0
2023-03-21 11:05:00,16.43,16.52,16.41,16.5,115612.0,16.1166,16.2049,16.097,16.1853,115612.0
2023-03-21 11:10:00,16.5,16.65,16.48,16.64,172701.0,16.1853,16.3324,16.1657,16.3226,172701.0
2023-03-21 11:15:00,16.64,16.7,16.64,16.69,97146.0,16.3226,16.3815,16.3226,16.3717,97146.0
2023-03-21 11:20:00,16.68,16.7,16.55,16.57,85610.0,16.3618,16.3815,16.2343,16.2539,85610.0
2023-03-21 11:25:00,16.57,16.58,16.47,16.49,111350.0,16.2539,16.2637,16.1558,16.1755,111350.0
2023-03-21 11:30:00,16.5,16.54,16.45,16.45,50165.0,16.1853,16.2245,16.1362,16.1362,50165.0
2023-03-21 11:35:00,16.45,16.46,16.25,16.3,191875.0,16.1362,16.146,15.94,15.9891,191875.0
2023-03-21 11:40:00,16.3,16.34,16.15,16.15,184552.0,15.9891,16.0283,15.842,15.842,184552.0
2023-03-21 11:45:00,16.15,16.15,15.94,16.05,270339.0,15.842,15.842,15.636,15.7439,270339.0
2023-03-21 11:50:00,16.05,16.12,16.04,16.09,189093.0,15.7439,15.8125,15.734,15.7831,189093.0
2023-03-21 11:55:00,16.1,16.11,16.02,16.03,67640.0,15.7929,15.8027,15.7144,15.7242,67640.0
2023-03-21 12:00:00,16.02,16.09,16.0,16.05,100267.0,15.7144,15.7831,15.6948,15.7439,100267.0
2023-03-21 12:05:00,16.05,16.24,16.05,16.22,167017.0,15.7439,15.9302,15.7439,15.9106,167017.0
2023-03-21 12:10:00,16.23,16.33,16.23,16.3,105779.0,15.9204,16.0185,15.9204,15.9891,105779.0
2023-03-21 12:15:00,16.3,16.32,16.22,16.24,70208.0,15.9891,16.0087,15.9106,15.9302,70208.0
2023-03-21 12:20:00,16.25,16.29,16.24,16.24,24544.0,15.94,15.9793,15.9302,15.9302,24544.0
2023-03-21 12:25:00,16.25,16.31,16.24,16.29,47130.0,15.94,15.9989,15.9302,15.9793,47130.0
2023-03-21 12:30:00,16.29,16.38,16.29,16.33,150143.0,15.9793,16.0676,15.9793,16.0185,150143.0
2023-03-21 12:35:00,16.34,16.36,16.29,16.29,60499.0,16.0283,16.0479,15.9793,15.9793,60499.0
2023-03-21 12:40:00,16.29,16.29,16.23,16.25,60706.0,15.9793,15.9793,15.9204,15.94,60706.0
2023-03-21 12:45:00,16.26,16.31,16.23,16.29,45520.0,15.9499,15.9989,15.9204,15.9793,45520.0
2023-03-21 12:50:00,16.3,16.33,16.29,16.3,23058.0,15.9891,16.0185,15.9793,15.9891,23058.0
2023-03-21 12:55:00,16.28,16.38,16.28,16.33,59340.0,15.9695,16.0676,15.9695,16.0185,59340.0
2023-03-21 13:00:00,16.33,16.34,16.26,16.27,33023.0,16.0185,16.0283,15.9499,15.9597,33023.0
2023-03-21 13:05:00,16.27,16.3,16.26,16.29,31296.0,15.9597,15.9891,15.9499,15.9793,31296.0
2023-03-21 13:10:00,16.29,16.36,16.28,16.34,48238.0,15.9793,16.0479,15.9695,16.0283,48238.0
2023-03-21 13:15:00,16.35,16.41,16.34,16.4,46090.0,16.0381,16.097,16.0283,16.0872,46090.0
2023-03-21 13:20:00,16.41,16.42,16.39,16.4,50890.0,16.097,16.1068,16.0774,16.0872,50890.0
2023-03-21 13:25:00,16.4,16.52,16.39,16.5,59191.0,16.0872,16.2049,16.0774,16.1853,59191.0
2023-03-21 13:30:00,16.52,16.56,16.48,16.49,66551.0,16.2049,16.2441,16.1657,16.1755,66551.0
2023-03-21 13:35:00,16.49,16.53,16.48,16.48,20794.0,16.1755,16.2147,16.1657,16.1657,20794.0
2023-03-21 13:40:00,16.48,16.49,16.44,16.46,47249.0,16.1657,16.1755,16.1264,16.146,47249.0
2023-03-21 13:45:00,16.46,16.5,16.46,16.46,67052.0,16.146,16.1853,16.146,16.146,67052.0
2023-03-21 13:50:00,16.46,16.48,16.43,16.47,35138.0,16.146,16.1657,16.1166,16.1558,35138.0
2023-03-21 13:55:00,16.48,16.49,16.39,16.4,57551.0,16.1657,16.1755,16.0774,16.0872,57551.0
2023-03-21 14:00:00,16.4,16.45,16.36,16.45,73964.0,16.0872,16.1362,16.0479,16.1362,73964.0
2023-03-21 14:05:00,16.45,16.47,16.42,16.47,21268.0,16.1362,16.1558,16.1068,16.1558,21268.0
2023-03-21 14:10:00,16.47,16.47,16.44,16.46,25011.0,16.1558,16.1558,16.1264,16.146,25011.0
2023-03-21 14:15:00,16.46,16.49,16.45,16.47,40245.0,16.146,16.1755,16.1362,16.1558,40245.0
2023-03-21 14:20:00,16.47,16.48,16.44,16.46,28619.0,16.1558,16.1657,16.1264,16.146,28619.0
2023-03-21 14:25:00,16.46,16.5,16.45,16.48,37558.0,16.146,16.1853,16.1362,16.1657,37558.0
2023-03-21 14:30:00,16.49,16.55,16.49,16.55,43077.0,16.1755,16.2343,16.1755,16.2343,43077.0
2023-03-21 14:35:00,16.55,16.59,16.53,16.55,34162.0,16.2343,16.2736,16.2147,16.2343,34162.0
2023-03-21 14:40:00,16.55,16.63,16.55,16.61,105986.0,16.2343,16.3128,16.2343,16.2932,105986.0
2023-03-21 14:45:00,16.61,16.72,16.61,16.71,91827.0,16.2932,16.4011,16.2932,16.3913,91827.0
2023-03-21 14:50:00,16.71,16.71,16.63,16.66,37457.0,16.3913,16.3913,16.3128,16.3422,37457.0
2023-03-21 14:55:00,16.66,16.74,16.65,16.7,48108.0,16.3422,16.4207,16.3324,16.3815,48108.0
2023-03-21 15:00:00,16.68,16.74,16.68,16.74,29708.0,16.3618,16.4207,16.3618,16.4207,29708.0
2023-03-21 15:05:00,16.75,16.75,16.72,16.72,51790.0,16.4305,16.4305,16.4011,16.4011,51790.0
2023-03-21 15:10:00,16.73,16.76,16.7,16.73,94507.0,16.4109,16.4403,16.3815,16.4109,94507.0
2023-03-21 15:15:00,16.74,16.8,16.71,16.79,56548.0,16.4207,16.4796,16.3913,16.4697,56548.0
2023-03-21 15:20:00,16.78,16.8,16.72,16.73,52822.0,16.4599,16.4796,16.4011,16.4109,52822.0
2023-03-21 15:25:00,16.73,16.76,16.7,16.76,41765.0,16.4109,16.4403,16.3815,16.4403,41765.0
2023-03-21 15:30:00,16.76,16.77,16.7,16.71,83350.0,16.4403,16.4501,16.3815,16.3913,83350.0
2023-03-21 15:35:00,16.71,16.83,16.71,16.83,84488.0,16.3913,16.509,16.3913,16.509,84488.0
2023-03-21 15:40:00,16.83,16.89,16.83,16.89,173475.0,16.509,16.5678,16.509,16.5678,173475.0
2023-03-21 15:45:00,16.88,16.88,16.82,16.83,117363.0,16.558,16.558,16.4992,16.509,117363.0
2023-03-21 15:50:00,16.82,16.82,16.75,16.75,184819.0,16.4992,16.4992,16.4305,16.4305,184819.0
2023-03-21 15:55:00,16.73,16.73,16.62,16.66,208812.0,16.4109,16.4109,16.303,16.3422,208812.0
2023-03-22 09:30:00,16.68,16.76,16.63,16.76,236287.0,16.3618,16.4403,16.3128,16.4403,236287.0
2023-03-22 09:35:00,16.77,16.98,16.75,16.97,225977.0,16.4501,16.6561,16.4305,16.6463,225977.0
2023-03-22 09:40:00,16.97,16.99,16.88,16.94,161246.0,16.6463,16.6659,16.558,16.6169,161246.0
2023-03-22 09:45:00,16.94,17.04,16.89,17.02,243937.0,16.6169,16.715,16.5678,16.6954,243937.0
2023-03-22 09:50:00,17.03,17.21,17.02,17.2,195192.0,16.7052,16.8817,16.6954,16.8719,195192.0
2023-03-22 09:55:00,17.2,17.2,17.12,17.18,90554.0,16.8719,16.8719,16.7934,16.8523,90554.0
2023-03-22 10:00:00,17.17,17.25,17.16,17.23,159255.0,16.8425,16.921,16.8327,16.9014,159255.0
2023-03-22 10:05:00,17.23,17.33,17.2,17.3,173402.0,16.9014,16.9994,16.8719,16.97,173402.0
2023-03-22 10:10:00,17.29,17.32,17.09,17.12,203762.0,16.9602,16.9896,16.764,16.7934,203762.0
2023-03-22 10:15:00,17.11,17.17,17.09,17.14,112649.0,16.7836,16.8425,16.764,16.8131,112649.0
2023-03-22 10:20:00,17.15,17.23,17.15,17.16,151320.0,16.8229,16.9014,16.8229,16.8327,151320.0
2023-03-22 10:25:00,17.16,17.3,17.15,17.27,142876.0,16.8327,16.97,16.8229,16.9406,142876.0
2023-03-22 10:30:00,17.27,17.28,17.2,17.23,66868.0,16.9406,16.9504,16.8719,16.9014,66868.0
2023-03-22 10:35:00,17.23,17.23,17.17,17.2,41369.0,16.9014,16.9014,16.8425,16.8719,41369.0
2023-03-22 10:40:00,17.2,17.21,17.16,17.18,61296.0,16.8719,16.8817,16.8327,16.8523,61296.0
2023-03-22 10:45:00,17.18,17.18,17.1,17.12,74244.0,16.8523,16.8523,16.7738,16.7934,74244.0
2023-03-22 10:50:00,17.12,17.14,17.02,17.14,103167.0,16.7934,16.8131,16.6954,16.8131,103167.0
2023-03-22 10:55:00,17.14,17.14,17.1,17.13,19348.0,16.8131,16.8131,16.7738,16.8033,19348.0
2023-03-22 11:00:00,17.13,17.13,17.08,17.09,29134.0,16.8033,16.8033,16.7542,16.764,29134.0
2023-03-22 11:05:00,17.09,17.14,17.08,17.09,56095.0,16.764,16.8131,16.7542,16.764,56095.0
2023-03-22 11:10:00,17.09,17.11,16.98,17.07,88318.0,16.764,16.7836,16.6561,16.7444,88318.0
2023-03-22 11:15:00,17.07,17.11,17.07,17.08,35839.0,16.7444,16.7836,16.7444,16.7542,35839.0
2023-03-22 11:20:00,17.08,17.15,17.05,17.15,50955.0,16.7542,16.8229,16.7248,16.8229,50955.0
2023-03-22 11:25:00,17.14,17.18,17.13,17.14,59986.0,16.8131,16.8523,16.8033,16.8131,59986.0
2023-03-22 11:30:00,17.15,17.18,17.14,17.18,38629.0,16.8229,16.8523,16.8131,16.8523,38629.0
2023-03-22 11:35:00,17.19,17.25,17.19,17.23,93593.0,16.8621,16.921,16.8621,16.9014,93593.0
2023-03-22 11:40:00,17.22,17.24,17.2,17.22,31704.0,16.8915,16.9112,16.8719,16.8915,31704.0
2023-03-22 11:45:00,17.21,17.23,17.21,17.21,48938.0,16.8817,16.9014,16.8817,16.8817,48938.0
2023-03-22 11:50:00,17.22,17.25,17.2,17.24,48989.0,16.8915,16.921,16.8719,16.9112,48989.0
2023-03-22 11:55:00,17.23,17.23,17.21,17.21,26496.0,16.9014,16.9014,16.8817,16.8817,26496.0
2023-03-22 12:00:00,17.21,17.21,17.13,17.13,77574.0,16.8817,16.8817,16.8033,16.8033,77574.0
2023-03-22 12:05:00,17.13,17.14,17.06,17.06,74120.0,16.8033,16.8131,16.7346,16.7346,74120.0
2023-03-22 12:10:00,17.06,17.11,17.0,17.0,67550.0,16.7346,16.7836,16.6757,16.6757,67550.0
2023-03-22 12:15:00,17.01,17.02,16.99,17.02,62942.0,16.6855,16.6954,16.6659,16.6954,62942.0
2023-03-22 12:20:00,17.02,17.03,16.91,16.96,78885.0,16.6954,16.7052,16.5875,16.6365,78885.0
2023-03-22 12:25:00,16.96,17.0,16.95,16.96,54475.0,16.6365,16.6757,16.6267,16.6365,54475.0
2023-03-22 12:30:00,16.95,16.98,16.93,16.94,36646.0,16.6267,16.6561,16.6071,16.6169,36646.0
2023-03-22 12:35:00,16.96,17.02,16.96,17.02,64597.0,16.6365,16.6954,16.6365,16.6954,64597.0
2023-03-22 12:40:00,17.03,17.06,17.01,17.06,43872.0,16.7052,16.7346,16.6855,16.7346,43872.0
2023-03-22 12:45:00,17.05,17.06,16.95,16.97,37509.0,16.7248,16.7346,16.6267,16.6463,37509.0
2023-03-22 12:50:00,16.98,17.02,16.98,17.01,24142.0,16.6561,16.6954,16.6561,16.6855,24142.0
2023-03-22 12:55:00,17.0,17.01,16.97,17.01,26024.0,16.6757,16.6855,16.6463,16.6855,26024.0
2023-03-22 13:00:00,16.99,16.99,16.93,16.94,42732.0,16.6659,16.6659,16.6071,16.6169,42732.0
2023-03-22 13:05:00,16.96,16.99,16.94,16.96,28316.0,16.6365,16.6659,16.6169,16.6365,28316.0
2023-03-22 13:10:00,16.96,17.03,16.96,17.03,44379.0,16.6365,16.7052,16.6365,16.7052,44379.0
2023-03-22 13:15:00,17.03,17.09,17.02,17.08,66840.0,16.7052,16.764,16.6954,16.7542,66840.0
2023-03-22 13:20:00,17.08,17.12,17.08,17.12,62462.0,16.7542,16.7934,16.7542,16.7934,62462.0
2023-03-22 13:25:00,17.11,17.16,17.11,17.16,46742.0,16.7836,16.8327,16.7836,16.8327,46742.0
2023-03-22 13:30:00,17.16,17.21,17.16,17.2,37099.0,16.8327,16.8817,16.8327,16.8719,37099.0
2023-03-22 13:35:00,17.2,17.2,17.18,17.2,20628.0,16.8719,16.8719,16.8523,16.8719,20628.0
2023-03-22 13:40:00,17.2,17.21,17.18,17.2,34296.0,16.8719,16.8817,16.8523,16.8719,34296.0
2023-03-22 13:45:00,17.19,17.19,17.14,17.16,47043.0,16.8621,16.8621,16.8131,16.8327,47043.0
2023-03-22 13:50:00,17.16,17.24,17.16,17.24,99738.0,16.8327,16.9112,16.8327,16.9112,99738.0
2023-03-22 13:55:00,17.25,17.27,17.23,17.26,78548.0,16.921,16.9406,16.9014,16.9308,78548.0
2023-03-22 14:00:00,17.26,17.51,17.2,17.43,943520.0,16.9308,17.176,16.8719,17.0975,943520.0
2023-03-22 14:05:00,17.45,17.71,17.45,17.45,526656.0,17.1172,17.3722,17.1172,17.1172,526656.0
2023-03-22 14:10:00,17.47,17.51,17.2,17.27,303636.0,17.1368,17.176,16.8719,16.9406,303636.0
2023-03-22 14:15:00,17.27,17.51,17.25,17.5,165269.0,16.9406,17.176,16.921,17.1662,165269.0
2023-03-22 14:20:00,17.5,17.5,17.34,17.4,155645.0,17.1662,17.1662,17.0093,17.0681,155645.0
2023-03-22 14:25:00,17.4,17.57,17.39,17.54,151386.0,17.0681,17.2349,17.0583,17.2054,151386.0
2023-03-22 14:30:00,17.55,17.68,17.39,17.48,218254.0,17.2152,17.3428,17.0583,17.1466,218254.0
2023-03-22 14:35:00,17.46,17.49,17.02,17.39,407975.0,17.127,17.1564,16.6954,17.0583,407975.0
2023-03-22 14:40:00,17.39,17.74,17.39,17.67,738901.0,17.0583,17.4016,17.0583,17.333,738901.0
2023-03-22 14:45:00,17.68,17.99,17.64,17.88,540019.0,17.3428,17.6469,17.3035,17.539,540019.0
2023-03-22 14:50:00,17.91,18.02,17.7,17.73,524539.0,17.5684,17.6763,17.3624,17.3918,524539.0
2023-03-22 14:55:00,17.73,17.77,17.29,17.3,260770.0,17.3918,17.431,16.9602,16.97,260770.0
2023-03-22 15:00:00,17.29,17.42,17.04,17.05,327800.0,16.9602,17.0877,16.715,16.7248,327800.0
2023-03-22 15:05:00,17.04,17.12,16.78,16.94,428077.0,16.715,16.7934,16.4599,16.6169,428077.0
2023-03-22 15:10:00,16.95,17.14,16.82,17.1,193913.0,16.6267,16.8131,16.4992,16.7738,193913.0
2023-03-22 15:15:00,17.11,17.36,17.1,17.25,260950.0,16.7836,17.0289,16.7738,16.921,260950.0
2023-03-22 15:20:00,17.25,17.61,17.2,17.4,233443.0,16.921,17.2741,16.8719,17.0681,233443.0
2023-03-22 15:25:00,17.43,17.54,17.3,17.49,197860.0,17.0975,17.2054,16.97,17.1564,197860.0
2023-03-22 15:30:00,17.49,17.51,17.17,17.21,161660.0,17.1564,17.176,16.8425,16.8817,161660.0
2023-03-22 15:35:00,17.22,17.25,17.02,17.08,192340.0,16.8915,16.921,16.6954,16.7542,192340.0
2023-03-22 15:40:00,17.09,17.18,17.0,17.0,181746.0,16.764,16.8523,16.6757,16.6757,181746.0
2023-03-22 15:45:00,16.99,17.0,16.74,16.8,567057.0,16.6659,16.6757,16.4207,16.4796,567057.0
2023-03-22 15:50:00,16.79,16.79,16.4,16.41,389619.0,16.4697,16.4697,16.0872,16.097,389619.0
2023-03-22 15:55:00,16.43,16.44,16.21,16.21,586311.0,16.1166,16.1264,15.9008,15.9008,586311.0
2023-03-23 09:30:00,17.01,17.27,17.0,17.22,800448.0,16.6855,16.9406,16.6757,16.8915,800448.0
2023-03-23 09:35:00,17.22,17.38,17.18,17.33,322367.0,16.8915,17.0485,16.8523,16.9994,322367.0
2023-03-23 09:40:00,17.33,17.45,17.2,17.4,266412.0,16.9994,17.1172,16.8719,17.0681,266412.0
2023-03-23 09:45:00,17.4,17.55,17.36,17.38,315076.0,17.0681,17.2152,17.0289,17.0485,315076.0
2023-03-23 09:50:00,17.39,17.46,17.34,17.44,135627.0,17.0583,17.127,17.0093,17.1073,135627.0
2023-03-23 09:55:00,17.44,17.55,17.35,17.49,376324.0,17.1073,17.2152,17.0191,17.1564,376324.0
2023-03-23 10:00:00,17.5,17.65,17.5,17.53,340747.0,17.1662,17.3133,17.1662,17.1956,340747.0
2023-03-23 10:05:00,17.53,17.61,17.51,17.56,97118.0,17.1956,17.2741,17.176,17.2251,97118.0
2023-03-23 10:10:00,17.57,17.65,17.52,17.56,206174.0,17.2349,17.3133,17.1858,17.2251,206174.0
2023-03-23 10:15:00,17.57,17.73,17.57,17.63,236763.0,17.2349,17.3918,17.2349,17.2937,236763.0
2023-03-23 10:20:00,17.63,17.68,17.56,17.68,119841.0,17.2937,17.3428,17.2251,17.3428,119841.0
2023-03-23 10:25:00,17.69,17.77,17.68,17.7,202832.0,17.3526,17.431,17.3428,17.3624,202832.0
2023-03-23 10:30:00,17.69,17.72,17.63,17.67,98072.0,17.3526,17.382,17.2937,17.333,98072.0
2023-03-23 10:35:00,17.67,17.74,17.62,17.73,110167.0,17.333,17.4016,17.2839,17.3918,110167.0
2023-03-23 10:40:00,17.74,17.77,17.7,17.75,103743.0,17.4016,17.431,17.3624,17.4114,103743.0
2023-03-23 10:45:00,17.76,17.89,17.75,17.89,464289.0,17.4212,17.5488,17.4114,17.5488,464289.0
2023-03-23 10:50:00,17.9,17.99,17.85,17.95,214402.0,17.5586,17.6469,17.5095,17.6076,214402.0
2023-03-23 10:55:00,17.95,17.96,17.87,17.93,157289.0,17.6076,17.6174,17.5291,17.588,157289.0
2023-03-23 11:00:00,17.94,18.04,17.94,18.03,383246.0,17.5978,17.6959,17.5978,17.6861,383246.0
2023-03-23 11:05:00,18.03,18.17,18.02,18.09,249632.0,17.6861,17.8234,17.6763,17.7449,249632.0
2023-03-23 11:10:00,18.09,18.14,18.08,18.11,98360.0,17.7449,17.794,17.7351,17.7646,98360.0
2023-03-23 11:15:00,18.12,18.14,18.02,18.03,197083.0,17.7744,17.794,17.6763,17.6861,197083.0
2023-03-23 11:20:00,18.04,18.14,18.02,18.14,218541.0,17.6959,17.794,17.6763,17.794,218541.0
2023-03-23 11:25:00,18.14,18.14,17.95,17.96,154971.0,17.794,17.794,17.6076,17.6174,154971.0
2023-03-23 11:30:00,17.96,18.04,17.96,18.0,144895.0,17.6174,17.6959,17.6174,17.6567,144895.0
2023-03-23 11:35:00,18.01,18.09,17.98,18.02,115630.0,17.6665,17.7449,17.637,17.6763,115630.0
2023-03-23 11:40:00,18.02,18.06,17.93,17.93,79737.0,17.6763,17.7155,17.588,17.588,79737.0
2023-03-23 11:45:00,17.94,18.06,17.92,18.06,121682.0,17.5978,17.7155,17.5782,17.7155,121682.0
2023-03-23 11:50:00,18.05,18.11,18.05,18.11,133720.0,17.7057,17.7646,17.7057,17.7646,133720.0
2023-03-23 11:55:00,18.12,18.16,18.06,18.08,164608.0,17.7744,17.8136,17.7155,17.7351,164608.0
2023-03-23 12:00:00,18.09,18.11,18.01,18.05,144615.0,17.7449,17.7646,17.6665,17.7057,144615.0
2023-03-23 12:05:00,18.06,18.09,18.0,18.08,90496.0,17.7155,17.7449,17.6567,17.7351,90496.0
2023-03-23 12:10:00,18.07,18.07,17.89,17.92,132893.0,17.7253,17.7253,17.5488,17.5782,132893.0
2023-03-23 12:15:00,17.92,17.92,17.82,17.88,127332.0,17.5782,17.5782,17.4801,17.539,127332.0
2023-03-23 12:20:00,17.89,17.93,17.84,17.92,101164.0,17.5488,17.588,17.4997,17.5782,101164.0
2023-03-23 12:25:00,17.92,18.02,17.91,17.96,124460.0,17.5782,17.6763,17.5684,17.6174,124460.0
2023-03-23 12:30:00,17.96,18.01,17.95,18.0,94218.0,17.6174,17.6665,17.6076,17.6567,94218.0
2023-03-23 12:35:00,18.0,18.02,17.92,17.93,79526.0,17.6567,17.6763,17.5782,17.588,79526.0
2023-03-23 12:40:00,17.92,17.96,17.87,17.96,133705.0,17.5782,17.6174,17.5291,17.6174,133705.0
2023-03-23 12:45:00,17.96,17.96,17.82,17.9,111473.0,17.6174,17.6174,17.4801,17.5586,111473.0
2023-03-23 12:50:00,17.9,17.91,17.86,17.87,74090.0,17.5586,17.5684,17.5193,17.5291,74090.0
2023-03-23 12:55:00,17.86,17.87,17.8,17.84,69987.0,17.5193,17.5291,17.4605,17.4997,69987.0
2023-03-23 13:00:00,17.84,17.88,17.79,17.88,76255.0,17.4997,17.539,17.4507,17.539,76255.0
2023-03-23 13:05:00,17.89,17.94,17.8,17.82,58848.0,17.5488,17.5978,17.4605,17.4801,58848.0
2023-03-23 13:10:00,17.82,17.84,17.69,17.76,159086.0,17.4801,17.4997,17.3526,17.4212,159086.0
2023-03-23 13:15:00,17.76,17.77,17.66,17.72,165738.0,17.4212,17.431,17.3231,17.382,165738.0
2023-03-23 13:20:00,17.71,17.85,17.71,17.79,97796.0,17.3722,17.5095,17.3722,17.4507,97796.0
2023-03-23 13:25:00,17.78,17.8,17.61,17.7,217234.0,17.4409,17.4605,17.2741,17.3624,217234.0
2023-03-23 13:30:00,17.69,17.75,17.67,17.7,47512.0,17.3526,17.4114,17.333,17.3624,47512.0
2023-03-23 13:35:00,17.68,17.77,17.68,17.77,65592.0,17.3428,17.431,17.3428,17.431,65592.0
2023-03-23 13:40:00,17.77,17.86,17.74,17.84,65988.0,17.431,17.5193,17.4016,17.4997,65988.0
2023-03-23 13:45:00,17.84,17.86,17.69,17.75,110104.0,17.4997,17.5193,17.3526,17.4114,110104.0
2023-03-23 13:50:00,17.75,17.75,17.63,17.66,82766.0,17.4114,17.4114,17.2937,17.3231,82766.0
2023-03-23 13:55:00,17.66,17.67,17.52,17.54,111290.0,17.3231,17.333,17.1858,17.2054,111290.0
2023-03-23 14:00:00,17.55,17.64,17.5,17.51,89446.0,17.2152,17.3035,17.1662,17.176,89446.0
2023-03-23 14:05:00,17.52,17.55,17.41,17.43,86587.0,17.1858,17.2152,17.0779,17.0975,86587.0
2023-03-23 14:10:00,17.44,17.55,17.44,17.53,127804.0,17.1073,17.2152,17.1073,17.1956,127804.0
2023-03-23 14:15:00,17.52,17.52,17.42,17.49,59699.0,17.1858,17.1858,17.0877,17.1564,59699.0
2023-03-23 14:20:00,17.46,17.46,17.3,17.3,121576.0,17.127,17.127,16.97,16.97,121576.0
2023-03-23 14:25:00,17.31,17.31,17.1,17.1,184785.0,16.9798,16.9798,16.7738,16.7738,184785.0
2023-03-23 14:30:00,17.1,17.18,17.02,17.05,189341.0,16.7738,16.8523,16.6954,16.7248,189341.0
2023-03-23 14:35:00,17.05,17.14,16.91,16.91,279535.0,16.7248,16.8131,16.5875,16.5875,279535.0
2023-03-23 14:40:00,16.91,16.94,16.71,16.72,280702.0,16.5875,16.6169,16.3913,16.4011,280702.0
2023-03-23 14:45:00,16.73,16.86,16.67,16.79,349161.0,16.4109,16.5384,16.352,16.4697,349161.0
2023-03-23 14:50:00,16.77,16.82,16.68,16.68,188872.0,16.4501,16.4992,16.3618,16.3618,188872.0
2023-03-23 14:55:00,16.68,16.94,16.63,16.94,220307.0,16.3618,16.6169,16.3128,16.6169,220307.0
2023-03-23 15:00:00,16.94,17.29,16.93,17.08,548092.0,16.6169,16.9602,16.6071,16.7542,548092.0
2023-03-23 15:05:00,17.09,17.14,16.93,17.14,159025.0,16.764,16.8131,16.6071,16.8131,159025.0
2023-03-23 15:10:00,17.13,17.21,17.05,17.14,146664.0,16.8033,16.8817,16.7248,16.8131,146664.0
2023-03-23 15:15:00,17.13,17.21,16.9,16.92,236990.0,16.8033,16.8817,16.5776,16.5973,236990.0
2023-03-23 15:20:00,16.93,17.11,16.78,17.1,132074.0,16.6071,16.7836,16.4599,16.7738,132074.0
2023-03-23 15:25:00,17.1,17.19,17.07,17.13,128703.0,16.7738,16.8621,16.7444,16.8033,128703.0
2023-03-23 15:30:00,17.09,17.14,16.98,17.13,110966.0,16.764,16.8131,16.6561,16.8033,110966.0
2023-03-23 15:35:00,17.12,17.3,17.12,17.23,201809.0,16.7934,16.97,16.7934,16.9014,201809.0
2023-03-23 15:40:00,17.21,17.34,17.18,17.32,129141.0,16.8817,17.0093,16.8523,16.9896,129141.0
2023-03-23 15:45:00,17.32,17.55,17.32,17.45,262488.0,16.9896,17.2152,16.9896,17.1172,262488.0
2023-03-23 15:50:00,17.46,17.71,17.46,17.56,308826.0,17.127,17.3722,17.127,17.2251,308826.0
2023-03-23 15:55:00,17.56,17.61,17.49,17.5,290863.0,17.2251,17.2741,17.1564,17.1662,290863.0
2023-03-24 09:30:00,17.07,17.21,16.9,16.97,678244.0,16.7444,16.8817,16.5776,16.6463,678244.0
2023-03-24 09:35:00,16.96,16.98,16.83,16.89,300940.0,16.6365,16.6561,16.509,16.5678,300940.0
2023-03-24 09:40:00,16.88,16.9,16.61,16.77,517151.0,16.558,16.5776,16.2932,16.4501,517151.0
2023-03-24 09:45:00,16.77,16.8,16.55,16.64,363282.0,16.4501,16.4796,16.2343,16.3226,363282.0
2023-03-24 09:50:00,16.63,16.91,16.63,16.82,389016.0,16.3128,16.5875,16.3128,16.4992,389016.0
2023-03-24 09:55:00,16.83,17.04,16.83,17.02,359322.0,16.509,16.715,16.509,16.6954,359322.0
2023-03-24 10:00:00,17.02,17.07,16.92,16.97,198999.0,16.6954,16.7444,16.5973,16.6463,198999.0
2023-03-24 10:05:00,16.96,17.07,16.79,16.81,172222.0,16.6365,16.7444,16.4697,16.4894,172222.0
2023-03-24 10:10:00,16.82,17.09,16.8,16.96,233803.0,16.4992,16.764,16.4796,16.6365,233803.0
2023-03-24 10:15:00,16.95,16.95,16.7,16.75,218087.0,16.6267,16.6267,16.3815,16.4305,218087.0
2023-03-24 10:20:00,16.75,16.76,16.55,16.6,339282.0,16.4305,16.4403,16.2343,16.2834,339282.0
2023-03-24 10:25:00,16.6,16.85,16.6,16.78,320974.0,16.2834,16.5286,16.2834,16.4599,320974.0
2023-03-24 10:30:00,16.79,16.86,16.75,16.78,159348.0,16.4697,16.5384,16.4305,16.4599,159348.0
2023-03-24 10:35:00,16.8,16.81,16.66,16.7,138031.0,16.4796,16.4894,16.3422,16.3815,138031.0
2023-03-24 10:40:00,16.69,16.69,16.52,16.57,228830.0,16.3717,16.3717,16.2049,16.2539,228830.0
2023-03-24 10:45:00,16.58,16.7,16.56,16.6,151041.0,16.2637,16.3815,16.2441,16.2834,151041.0
2023-03-24 10:50:00,16.58,16.62,16.49,16.52,298336.0,16.2637,16.303,16.1755,16.2049,298336.0
2023-03-24 10:55:00,16.51,16.6,16.47,16.52,153084.0,16.1951,16.2834,16.1558,16.2049,153084.0
2023-03-24 11:00:00,16.51,16.55,16.36,16.46,341086.0,16.1951,16.2343,16.0479,16.146,341086.0
2023-03-24 11:05:00,16.47,16.48,16.19,16.2,372022.0,16.1558,16.1657,15.8812,15.891,372022.0
2023-03-24 11:10:00,16.19,16.19,16.07,16.12,364166.0,15.8812,15.8812,15.7635,15.8125,364166.0
2023-03-24 11:15:00,16.12,16.23,16.11,16.12,214376.0,15.8125,15.9204,15.8027,15.8125,214376.0
2023-03-24 11:20:00,16.12,16.18,16.09,16.14,198280.0,15.8125,15.8714,15.7831,15.8321,198280.0
2023-03-24 11:25:00,16.15,16.24,16.15,16.19,216911.0,15.842,15.9302,15.842,15.8812,216911.0
2023-03-24 11:30:00,16.18,16.18,16.04,16.11,281900.0,15.8714,15.8714,15.734,15.8027,281900.0
2023-03-24 11:35:00,16.11,16.18,16.08,16.11,314255.0,15.8027,15.8714,15.7733,15.8027,314255.0
2023-03-24 11:40:00,16.12,16.18,16.12,16.16,157438.0,15.8125,15.8714,15.8125,15.8518,157438.0
2023-03-24 11:45:00,16.16,16.47,16.16,16.36,396301.0,15.8518,16.1558,15.8518,16.0479,396301.0
2023-03-24 11:50:00,16.37,16.37,16.29,16.34,191701.0,16.0578,16.0578,15.9793,16.0283,191701.0
2023-03-24 11:55:00,16.33,16.51,16.33,16.45,318213.0,16.0185,16.1951,16.0185,16.1362,318213.0
2023-03-24 12:00:00,16.46,16.61,16.39,16.41,313057.0,16.146,16.2932,16.0774,16.097,313057.0
2023-03-24 12:05:00,16.41,16.42,16.28,16.28,120072.0,16.097,16.1068,15.9695,15.9695,120072.0
2023-03-24 12:10:00,16.28,16.31,16.24,16.27,114783.0,15.9695,15.9989,15.9302,15.9597,114783.0
2023-03-24 12:15:00,16.26,16.28,16.11,16.16,146647.0,15.9499,15.9695,15.8027,15.8518,146647.0
2023-03-24 12:20:00,16.16,16.2,16.12,16.2,129683.0,15.8518,15.891,15.8125,15.891,129683.0
2023-03-24 12:25:00,16.21,16.25,16.16,16.25,180942.0,15.9008,15.94,15.8518,15.94,180942.0
2023-03-24 12:30:00,16.25,16.33,16.24,16.27,123377.0,15.94,16.0185,15.9302,15.9597,123377.0
2023-03-24 12:35:00,16.27,16.33,16.24,16.3,152467.0,15.9597,16.0185,15.9302,15.9891,152467.0
2023-03-24 12:40:00,16.3,16.37,16.25,16.37,111269.0,15.9891,16.0578,15.94,16.0578,111269.0
2023-03-24 12:45:00,16.37,16.49,16.37,16.43,110789.0,16.0578,16.1755,16.0578,16.1166,110789.0
2023-03-24 12:50:00,16.44,16.44,16.33,16.35,55503.0,16.1264,16.1264,16.0185,16.0381,55503.0
2023-03-24 12:55:00,16.36,16.43,16.34,16.34,56400.0,16.0479,16.1166,16.0283,16.0283,56400.0
2023-03-24 13:00:00,16.34,16.38,16.29,16.31,84404.0,16.0283,16.0676,15.9793,15.9989,84404.0
2023-03-24 13:05:00,16.32,16.37,16.23,16.26,83063.0,16.0087,16.0578,15.9204,15.9499,83063.0
2023-03-24 13:10:00,16.26,16.33,16.24,16.31,59554.0,15.9499,16.0185,15.9302,15.9989,59554.0
2023-03-24 13:15:00,16.34,16.35,16.25,16.25,71846.0,16.0283,16.0381,15.94,15.94,71846.0
2023-03-24 13:20:00,16.27,16.34,16.25,16.29,59380.0,15.9597,16.0283,15.94,15.9793,59380.0
2023-03-24 13:25:00,16.3,16.45,16.3,16.35,138599.0,15.9891,16.1362,15.9891,16.0381,138599.0
2023-03-24 13:30:00,16.36,16.43,16.34,16.36,61341.0,16.0479,16.1166,16.0283,16.0479,61341.0
2023-03-24 13:35:00,16.35,16.44,16.34,16.4,94062.0,16.0381,16.1264,16.0283,16.0872,94062.0
2023-03-24 13:40:00,16.4,16.44,16.32,16.34,125623.0,16.0872,16.1264,16.0087,16.0283,125623.0
2023-03-24 13:45:00,16.34,16.34,16.22,16.22,101433.0,16.0283,16.0283,15.9106,15.9106,101433.0
2023-03-24 13:50:00,16.23,16.25,16.16,16.18,118849.0,15.9204,15.94,15.8518,15.8714,118849.0
2023-03-24 13:55:00,16.19,16.27,16.17,16.27,202731.0,15.8812,15.9597,15.8616,15.9597,202731.0
2023-03-24 14:00:00,16.28,16.35,16.27,16.31,83066.0,15.9695,16.0381,15.9597,15.9989,83066.0
2023-03-24 14:05:00,16.31,16.33,16.23,16.29,55147.0,15.9989,16.0185,15.9204,15.9793,55147.0
2023-03-24 14:10:00,16.28,16.32,16.26,16.29,87364.0,15.9695,16.0087,15.9499,15.9793,87364.0
2023-03-24 14:15:00,16.3,16.38,16.27,16.31,182189.0,15.9891,16.0676,15.9597,15.9989,182189.0
2023-03-24 14:20:00,16.31,16.34,16.27,16.28,78256.0,15.9989,16.0283,15.9597,15.9695,78256.0
2023-03-24 14:25:00,16.28,16.29,16.23,16.28,42888.0,15.9695,15.9793,15.9204,15.9695,42888.0
2023-03-24 14:30:00,16.29,16.39,16.27,16.36,99014.0,15.9793,16.0774,15.9597,16.0479,99014.0
2023-03-24 14:35:00,16.35,16.39,16.29,16.36,67685.0,16.0381,16.0774,15.9793,16.0479,67685.0
2023-03-24 14:40:00,16.35,16.43,16.34,16.41,87700.0,16.0381,16.1166,16.0283,16.097,87700.0
2023-03-24 14:45:00,16.41,16.45,16.39,16.41,51450.0,16.097,16.1362,16.0774,16.097,51450.0
2023-03-24 14:50:00,16.4,16.4,16.32,16.33,84767.0,16.0872,16.0872,16.0087,16.0185,84767.0
2023-03-24 14:55:00,16.32,16.39,16.32,16.39,71483.0,16.0087,16.0774,16.0087,16.0774,71483.0
2023-03-24 15:00:00,16.4,16.42,16.28,16.29,136625.0,16.0872,16.1068,15.9695,15.9793,136625.0
2023-03-24 15:05:00,16.29,16.33,16.26,16.31,48283.0,15.9793,16.0185,15.9499,15.9989,48283.0
2023-03-24 15:10:00,16.3,16.38,16.29,16.34,33876.0,15.9891,16.0676,15.9793,16.0283,33876.0
2023-03-24 15:15:00,16.33,16.5,16.33,16.49,115734.0,16.0185,16.1853,16.0185,16.1755,115734.0
2023-03-24 15:20:00,16.49,16.6,16.48,16.5,270197.0,16.1755,16.2834,16.1657,16.1853,270197.0
2023-03-24 15:25:00,16.5,16.52,16.46,16.51,73750.0,16.1853,16.2049,16.146,16.1951,73750.0
2023-03-24 15:30:00,16.51,16.53,16.46,16.47,100486.0,16.1951,16.2147,16.146,16.1558,100486.0
2023-03-24 15:35:00,16.47,16.58,16.44,16.5,135075.0,16.1558,16.2637,16.1264,16.1853,135075.0
2023-03-24 15:40:00,16.5,16.55,16.48,16.5,43731.0,16.1853,16.2343,16.1657,16.1853,43731.0
2023-03-24 15:45:00,16.5,16.51,16.43,16.49,77711.0,16.1853,16.1951,16.1166,16.1755,77711.0
2023-03-24 15:50:00,16.47,16.5,16.38,16.4,161666.0,16.1558,16.1853,16.0676,16.0872,161666.0
2023-03-24 15:55:00,16.4,16.59,16.34,16.55,416725.0,16.0872,16.2736,16.0283,16.2343,416725.0
2023-03-27 09:30:00,16.76,16.77,16.48,16.6,826391.0,16.4403,16.4501,16.1657,16.2834,826391.0
2023-03-27 09:35:00,16.6,16.61,16.42,16.42,280431.0,16.2834,16.2932,16.1068,16.1068,280431.0
2023-03-27 09:40:00,16.42,16.69,16.42,16.65,242824.0,16.1068,16.3717,16.1068,16.3324,242824.0
2023-03-27 09:45:00,16.64,16.79,16.64,16.74,335297.0,16.3226,16.4697,16.3226,16.4207,335297.0
2023-03-27 09:50:00,16.74,16.92,16.69,16.74,390990.0,16.4207,16.5973,16.3717,16.4207,390990.0
2023-03-27 09:55:00,16.73,16.78,16.61,16.68,169103.0,16.4109,16.4599,16.2932,16.3618,169103.0
2023-03-27 10:00:00,16.69,16.77,16.65,16.68,111905.0,16.3717,16.4501,16.3324,16.3618,111905.0
2023-03-27 10:05:00,16.69,16.73,16.62,16.71,187842.0,16.3717,16.4109,16.303,16.3913,187842.0
2023-03-27 10:10:00,16.72,16.72,16.55,16.56,153986.0,16.4011,16.4011,16.2343,16.2441,153986.0
2023-03-27 10:15:00,16.56,16.63,16.43,16.52,185583.0,16.2441,16.3128,16.1166,16.2049,185583.0
2023-03-27 10:20:00,16.52,16.56,16.48,16.53,118327.0,16.2049,16.2441,16.1657,16.2147,118327.0
2023-03-27 10:25:00,16.53,16.53,16.39,16.42,237079.0,16.2147,16.2147,16.0774,16.1068,237079.0
2023-03-27 10:30:00,16.42,16.42,16.32,16.35,178086.0,16.1068,16.1068,16.0087,16.0381,178086.0
2023-03-27 10:35:00,16.34,16.41,16.29,16.41,177221.0,16.0283,16.097,15.9793,16.097,177221.0
2023-03-27 10:40:00,16.41,16.44,16.35,16.36,141320.0,16.097,16.1264,16.0381,16.0479,141320.0
2023-03-27 10:45:00,16.35,16.42,16.31,16.35,131576.0,16.0381,16.1068,15.9989,16.0381,131576.0
2023-03-27 10:50:00,16.36,16.41,16.34,16.41,96683.0,16.0479,16.097,16.0283,16.097,96683.0
2023-03-27 10:55:00,16.41,16.43,16.2,16.21,255290.0,16.097,16.1166,15.891,15.9008,255290.0
2023-03-27 11:00:00,16.21,16.25,16.13,16.14,172528.0,15.9008,15.94,15.8223,15.8321,172528.0
2023-03-27 11:05:00,16.14,16.14,16.0,16.01,295451.0,15.8321,15.8321,15.6948,15.7046,295451.0
2023-03-27 11:10:00,16.0,16.11,15.97,16.1,274987.0,15.6948,15.8027,15.6654,15.7929,274987.0
2023-03-27 11:15:00,16.1,16.13,16.06,16.07,127583.0,15.7929,15.8223,15.7537,15.7635,127583.0
2023-03-27 11:20:00,16.07,16.13,16.06,16.07,78790.0,15.7635,15.8223,15.7537,15.7635,78790.0
2023-03-27 11:25:00,16.07,16.11,16.06,16.09,144102.0,15.7635,15.8027,15.7537,15.7831,144102.0
2023-03-27 11:30:00,16.08,16.13,16.06,16.09,154478.0,15.7733,15.8223,15.7537,15.7831,154478.0
2023-03-27 11:35:00,16.09,16.13,16.05,16.07,138049.0,15.7831,15.8223,15.7439,15.7635,138049.0
2023-03-27 11:40:00,16.07,16.07,15.95,16.05,163798.0,15.7635,15.7635,15.6458,15.7439,163798.0
2023-03-27 11:45:00,16.05,16.06,16.01,16.03,98468.0,15.7439,15.7537,15.7046,15.7242,98468.0
2023-03-27 11:50:00,16.02,16.02,15.91,15.91,155694.0,15.7144,15.7144,15.6065,15.6065,155694.0
2023-03-27 11:55:00,15.91,15.91,15.81,15.89,182914.0,15.6065,15.6065,15.5084,15.5869,182914.0
2023-03-27 12:00:00,15.88,15.92,15.84,15.92,128021.0,15.5771,15.6163,15.5379,15.6163,128021.0
2023-03-27 12:05:00,15.92,15.92,15.85,15.92,117558.0,15.6163,15.6163,15.5477,15.6163,117558.0
2023-03-27 12:10:00,15.93,15.96,15.88,15.94,108472.0,15.6261,15.6556,15.5771,15.636,108472.0
2023-03-27 12:15:00,15.94,16.02,15.93,16.0,112045.0,15.636,15.7144,15.6261,15.6948,112045.0
2023-03-27 12:20:00,16.0,16.05,15.99,16.05,102718.0,15.6948,15.7439,15.685,15.7439,102718.0
2023-03-27 12:25:00,16.05,16.09,15.99,16.09,130198.0,15.7439,15.7831,15.685,15.7831,130198.0
2023-03-27 12:30:00,16.09,16.11,15.98,15.98,177631.0,15.7831,15.8027,15.6752,15.6752,177631.0
2023-03-27 12:35:00,15.98,15.99,15.92,15.92,200342.0,15.6752,15.685,15.6163,15.6163,200342.0
2023-03-27 12:40:00,15.92,15.93,15.84,15.93,141837.0,15.6163,15.6261,15.5379,15.6261,141837.0
2023-03-27 12:45:00,15.94,16.0,15.94,15.99,105406.0,15.636,15.6948,15.636,15.685,105406.0
2023-03-27 12:50:00,16.0,16.05,16.0,16.03,89298.0,15.6948,15.7439,15.6948,15.7242,89298.0
2023-03-27 12:55:00,16.04,16.06,16.02,16.06,59093.0,15.734,15.7537,15.7144,15.7537,59093.0
2023-03-27 13:00:00,16.07,16.15,16.07,16.14,135746.0,15.7635,15.842,15.7635,15.8321,135746.0
2023-03-27 13:05:00,16.14,16.21,16.11,16.15,94112.0,15.8321,15.9008,15.8027,15.842,94112.0
2023-03-27 13:10:00,16.14,16.15,16.05,16.08,76642.0,15.8321,15.842,15.7439,15.7733,76642.0
2023-03-27 13:15:00,16.08,16.11,16.04,16.11,63634.0,15.7733,15.8027,15.734,15.8027,63634.0
2023-03-27 13:20:00,16.11,16.22,16.11,16.18,186994.0,15.8027,15.9106,15.8027,15.8714,186994.0
2023-03-27 13:25:00,16.18,16.2,16.17,16.19,60566.0,15.8714,15.891,15.8616,15.8812,60566.0
2023-03-27 13:30:00,16.19,16.24,16.16,16.2,125226.0,15.8812,15.9302,15.8518,15.891,125226.0
2023-03-27 13:35:00,16.21,16.23,16.19,16.21,100710.0,15.9008,15.9204,15.8812,15.9008,100710.0
2023-03-27 13:40:00,16.22,16.28,16.22,16.28,94849.0,15.9106,15.9695,15.9106,15.9695,94849.0
2023-03-27 13:45:00,16.28,16.28,16.22,16.26,67814.0,15.9695,15.9695,15.9106,15.9499,67814.0
2023-03-27 13:50:00,16.25,16.27,16.18,16.18,70581.0,15.94,15.9597,15.8714,15.8714,70581.0
2023-03-27 13:55:00,16.18,16.23,16.16,16.16,50369.0,15.8714,15.9204,15.8518,15.8518,50369.0
2023-03-27 14:00:00,16.17,16.17,16.09,16.1,71040.0,15.8616,15.8616,15.7831,15.7929,71040.0
2023-03-27 14:05:00,16.09,16.11,16.08,16.1,72144.0,15.7831,15.8027,15.7733,15.7929,72144.0
2023-03-27 14:10:00,16.1,16.18,16.09,16.18,61447.0,15.7929,15.8714,15.7831,15.8714,61447.0
2023-03-27 14:15:00,16.17,16.22,16.14,16.22,54804.0,15.8616,15.9106,15.8321,15.9106,54804.0
2023-03-27 14:20:00,16.23,16.27,16.22,16.23,74847.0,15.9204,15.9597,15.9106,15.9204,74847.0
2023-03-27 14:25:00,16.23,16.3,16.23,16.26,101677.0,15.9204,15.9891,15.9204,15.9499,101677.0
2023-03-27 14:30:00,16.26,16.34,16.26,16.3,106026.0,15.9499,16.0283,15.9499,15.9891,106026.0
2023-03-27 14:35:00,16.3,16.41,16.3,16.37,111407.0,15.9891,16.097,15.9891,16.0578,111407.0
2023-03-27 14:40:00,16.36,16.41,16.34,16.38,64460.0,16.0479,16.097,16.0283,16.0676,64460.0
2023-03-27 14:45:00,16.39,16.41,16.34,16.37,67058.0,16.0774,16.097,16.0283,16.0578,67058.0
2023-03-27 14:50:00,16.38,16.39,16.34,16.37,55609.0,16.0676,16.0774,16.0283,16.0578,55609.0
2023-03-27 14:55:00,16.36,16.4,16.35,16.38,55522.0,16.0479,16.0872,16.0381,16.0676,55522.0
2023-03-27 15:00:00,16.38,16.43,16.31,16.32,132568.0,16.0676,16.1166,15.9989,16.0087,132568.0
2023-03-27 15:05:00,16.31,16.32,16.25,16.26,74248.0,15.9989,16.0087,15.94,15.9499,74248.0
2023-03-27 15:10:00,16.27,16.29,16.23,16.27,35009.0,15.9597,15.9793,15.9204,15.9597,35009.0
2023-03-27 15:15:00,16.26,16.32,16.22,16.28,61026.0,15.9499,16.0087,15.9106,15.9695,61026.0
2023-03-27 15:20:00,16.27,16.27,16.19,16.24,93575.0,15.9597,15.9597,15.8812,15.9302,93575.0
2023-03-27 15:25:00,16.24,16.27,16.21,16.22,64090.0,15.9302,15.9597,15.9008,15.9106,64090.0
2023-03-27 15:30:00,16.22,16.24,16.11,16.14,115334.0,15.9106,15.9302,15.8027,15.8321,115334.0
2023-03-27 15:35:00,16.14,16.17,16.04,16.06,82946.0,15.8321,15.8616,15.734,15.7537,82946.0
2023-03-27 15:40:00,16.07,16.13,16.06,16.06,118928.0,15.7635,15.8223,15.7537,15.7537,118928.0
2023-03-27 15:45:00,16.06,16.07,16.0,16.01,104047.0,15.7537,15.7635,15.6948,15.7046,104047.0
2023-03-27 15:50:00,16.0,16.09,15.96,16.04,233053.0,15.6948,15.7831,15.6556,15.734,233053.0
2023-03-27 15:55:00,16.03,16.03,15.93,15.96,298267.0,15.7242,15.7242,15.6261,15.6556,298267.0
2023-03-28 09:30:00,15.86,15.88,15.51,15.6,734442.0,15.5575,15.5771,15.2142,15.3024,734442.0
2023-03-28 09:35:00,15.6,15.61,15.37,15.4,459932.0,15.3024,15.3123,15.0768,15.1063,459932.0
2023-03-28 09:40:00,15.39,15.48,15.29,15.33,370782.0,15.0964,15.1847,14.9984,15.0376,370782.0
2023-03-28 09:45:00,15.32,15.39,15.29,15.32,391588.0,15.0278,15.0964,14.9984,15.0278,391588.0
2023-03-28 09:50:00,15.32,15.37,15.21,15.35,364718.0,15.0278,15.0768,14.9199,15.0572,364718.0
2023-03-28 09:55:00,15.35,15.35,15.16,15.2,396828.0,15.0572,15.0572,14.8708,14.9101,396828.0
2023-03-28 10:00:00,15.19,15.25,15.09,15.18,421872.0,14.9003,14.9591,14.8022,14.8905,421872.0
2023-03-28 10:05:00,15.19,15.28,15.17,15.27,289754.0,14.9003,14.9885,14.8806,14.9787,289754.0
2023-03-28 10:10:00,15.27,15.38,15.26,15.28,239176.0,14.9787,15.0866,14.9689,14.9885,239176.0
2023-03-28 10:15:00,15.29,15.38,15.24,15.36,148699.0,14.9984,15.0866,14.9493,15.067,148699.0
2023-03-28 10:20:00,15.36,15.36,15.24,15.27,189699.0,15.067,15.067,14.9493,14.9787,189699.0
2023-03-28 10:25:00,15.27,15.27,15.16,15.2,142524.0,14.9787,14.9787,14.8708,14.9101,142524.0
2023-03-28 10:30:00,15.2,15.22,14.9,14.93,725367.0,14.9101,14.9297,14.6158,14.6452,725367.0
2023-03-28 10:35:00,14.93,15.05,14.93,14.99,255088.0,14.6452,14.7629,14.6452,14.7041,255088.0
2023-03-28 10:40:00,14.99,15.04,14.98,14.98,128999.0,14.7041,14.7531,14.6943,14.6943,128999.0
2023-03-28 10:45:00,14.97,15.07,14.96,15.04,163050.0,14.6845,14.7826,14.6746,14.7531,163050.0
2023-03-28 10:50:00,15.04,15.07,15.01,15.04,129782.0,14.7531,14.7826,14.7237,14.7531,129782.0
2023-03-28 10:55:00,15.03,15.07,15.0,15.01,109997.0,14.7433,14.7826,14.7139,14.7237,109997.0
2023-03-28 11:00:00,15.02,15.2,15.02,15.16,200603.0,14.7335,14.9101,14.7335,14.8708,200603.0
2023-03-28 11:05:00,15.16,15.21,15.14,15.2,147225.0,14.8708,14.9199,14.8512,14.9101,147225.0
2023-03-28 11:10:00,15.2,15.25,15.17,15.25,121796.0,14.9101,14.9591,14.8806,14.9591,121796.0
2023-03-28 11:15:00,15.25,15.29,15.23,15.24,158424.0,14.9591,14.9984,14.9395,14.9493,158424.0
2023-03-28 11:20:00,15.24,15.24,15.16,15.17,313519.0,14.9493,14.9493,14.8708,14.8806,313519.0
2023-03-28 11:25:00,15.16,15.21,15.12,15.18,100607.0,14.8708,14.9199,14.8316,14.8905,100607.0
2023-03-28 11:30:00,15.18,15.24,15.16,15.19,82151.0,14.8905,14.9493,14.8708,14.9003,82151.0
2023-03-28 11:35:00,15.19,15.32,15.16,15.29,150863.0,14.9003,15.0278,14.8708,14.9984,150863.0
2023-03-28 11:40:00,15.3,15.3,15.17,15.17,65188.0,15.0082,15.0082,14.8806,14.8806,65188.0
2023-03-28 11:45:00,15.16,15.2,15.14,15.15,61488.0,14.8708,14.9101,14.8512,14.861,61488.0
2023-03-28 11:50:00,15.14,15.19,15.12,15.18,48699.0,14.8512,14.9003,14.8316,14.8905,48699.0
2023-03-28 11:55:00,15.17,15.2,15.15,15.2,40252.0,14.8806,14.9101,14.861,14.9101,40252.0
2023-03-28 12:00:00,15.2,15.22,15.14,15.15,52411.0,14.9101,14.9297,14.8512,14.861,52411.0
2023-03-28 12:05:00,15.15,15.15,15.11,15.14,71527.0,14.861,14.861,14.8218,14.8512,71527.0
2023-03-28 12:10:00,15.14,15.14,15.07,15.08,81977.0,14.8512,14.8512,14.7826,14.7924,81977.0
2023-03-28 12:15:00,15.1,15.1,14.97,15.03,223485.0,14.812,14.812,14.6845,14.7433,223485.0
2023-03-28 12:20:00,15.03,15.07,15.02,15.04,75445.0,14.7433,14.7826,14.7335,14.7531,75445.0
2023-03-28 12:25:00,15.04,15.05,14.99,15.0,112271.0,14.7531,14.7629,14.7041,14.7139,112271.0
2023-03-28 12:30:00,14.99,15.14,14.94,15.14,158106.0,14.7041,14.8512,14.655,14.8512,158106.0
2023-03-28 12:35:00,15.15,15.29,15.15,15.24,202945.0,14.861,14.9984,14.861,14.9493,202945.0
2023-03-28 12:40:00,15.24,15.34,15.18,15.29,193194.0,14.9493,15.0474,14.8905,14.9984,193194.0
2023-03-28 12:45:00,15.29,15.39,15.27,15.32,448039.0,14.9984,15.0964,14.9787,15.0278,448039.0
2023-03-28 12:50:00,15.33,15.33,15.25,15.27,92756.0,15.0376,15.0376,14.9591,14.9787,92756.0
2023-03-28 12:55:00,15.27,15.31,15.25,15.29,44315.0,14.9787,15.018,14.9591,14.9984,44315.0
2023-03-28 13:00:00,15.3,15.31,15.25,15.25,76518.0,15.0082,15.018,14.9591,14.9591,76518.0
2023-03-28 13:05:00,15.24,15.25,15.2,15.22,71091.0,14.9493,14.9591,14.9101,14.9297,71091.0
2023-03-28 13:10:00,15.22,15.25,15.14,15.17,74016.0,14.9297,14.9591,14.8512,14.8806,74016.0
2023-03-28 13:15:00,15.17,15.26,15.16,15.26,142917.0,14.8806,14.9689,14.8708,14.9689,142917.0
2023-03-28 13:20:00,15.26,15.28,15.24,15.25,32737.0,14.9689,14.9885,14.9493,14.9591,32737.0
2023-03-28 13:25:00,15.24,15.26,15.24,15.26,13541.0,14.9493,14.9689,14.9493,14.9689,13541.0
2023-03-28 13:30:00,15.26,15.29,15.15,15.17,128254.0,14.9689,14.9984,14.861,14.8806,128254.0
2023-03-28 13:35:00,15.16,15.16,15.12,15.13,46930.0,14.8708,14.8708,14.8316,14.8414,46930.0
2023-03-28 13:40:00,15.13,15.13,15.1,15.12,139669.0,14.8414,14.8414,14.812,14.8316,139669.0
2023-03-28 13:45:00,15.11,15.12,15.06,15.12,74637.0,14.8218,14.8316,14.7727,14.8316,74637.0
2023-03-28 13:50:00,15.13,15.13,15.11,15.13,24909.0,14.8414,14.8414,14.8218,14.8414,24909.0
2023-03-28 13:55:00,15.14,15.15,15.11,15.12,30289.0,14.8512,14.861,14.8218,14.8316,30289.0
2023-03-28 14:00:00,15.12,15.23,15.12,15.22,56306.0,14.8316,14.9395,14.8316,14.9297,56306.0
2023-03-28 14:05:00,15.22,15.22,15.18,15.2,45432.0,14.9297,14.9297,14.8905,14.9101,45432.0
2023-03-28 14:10:00,15.19,15.21,15.19,15.21,40057.0,14.9003,14.9199,14.9003,14.9199,40057.0
2023-03-28 14:15:00,15.22,15.26,15.2,15.21,57550.0,14.9297,14.9689,14.9101,14.9199,57550.0
2023-03-28 14:20:00,15.21,15.24,15.2,15.2,43986.0,14.9199,14.9493,14.9101,14.9101,43986.0
2023-03-28 14:25:00,15.2,15.24,15.2,15.23,39162.0,14.9101,14.9493,14.9101,14.9395,39162.0
2023-03-28 14:30:00,15.23,15.25,15.21,15.23,42718.0,14.9395,14.9591,14.9199,14.9395,42718.0
2023-03-28 14:35:00,15.24,15.27,15.22,15.24,78607.0,14.9493,14.9787,14.9297,14.9493,78607.0
2023-03-28 14:40:00,15.24,15.3,15.23,15.3,28025.0,14.9493,15.0082,14.9395,15.0082,28025.0
2023-03-28 14:45:00,15.3,15.36,15.3,15.32,429768.0,15.0082,15.067,15.0082,15.0278,429768.0
2023-03-28 14:50:00,15.31,15.34,15.3,15.32,33701.0,15.018,15.0474,15.0082,15.0278,33701.0
2023-03-28 14:55:00,15.32,15.32,15.28,15.31,16946.0,15.0278,15.0278,14.9885,15.018,16946.0
2023-03-28 15:00:00,15.32,15.38,15.32,15.35,106339.0,15.0278,15.0866,15.0278,15.0572,106339.0
2023-03-28 15:05:00,15.36,15.43,15.36,15.39,60700.0,15.067,15.1357,15.067,15.0964,60700.0
2023-03-28 15:10:00,15.39,15.42,15.36,15.39,91682.0,15.0964,15.1259,15.067,15.0964,91682.0
2023-03-28 15:15:00,15.39,15.41,15.34,15.35,85199.0,15.0964,15.1161,15.0474,15.0572,85199.0
2023-03-28 15:20:00,15.34,15.35,15.29,15.3,68625.0,15.0474,15.0572,14.9984,15.0082,68625.0
2023-03-28 15:25:00,15.31,15.32,15.26,15.29,68189.0,15.018,15.0278,14.9689,14.9984,68189.0
2023-03-28 15:30:00,15.29,15.35,15.24,15.34,83727.0,14.9984,15.0572,14.9493,15.0474,83727.0
2023-03-28 15:35:00,15.35,15.42,15.33,15.38,140432.0,15.0572,15.1259,15.0376,15.0866,140432.0
2023-03-28 15:40:00,15.37,15.41,15.37,15.39,80947.0,15.0768,15.1161,15.0768,15.0964,80947.0
2023-03-28 15:45:00,15.38,15.42,15.34,15.42,91453.0,15.0866,15.1259,15.0474,15.1259,91453.0
2023-03-28 15:50:00,15.43,15.51,15.38,15.51,423319.0,15.1357,15.2142,15.0866,15.2142,423319.0
2023-03-28 15:55:00,15.51,15.62,15.49,15.6,455421.0,15.2142,15.3221,15.1945,15.3024,455421.0
2023-03-29 09:30:00,16.34,16.55,16.34,16.43,1509639.0,16.0283,16.2343,16.0283,16.1166,1509639.0
2023-03-29 09:35:00,16.44,16.52,16.39,16.42,560852.0,16.1264,16.2049,16.0774,16.1068,560852.0
2023-03-29 09:40:00,16.43,16.63,16.41,16.61,523223.0,16.1166,16.3128,16.097,16.2932,523223.0
2023-03-29 09:45:00,16.62,16.87,16.57,16.84,1133981.0,16.303,16.5482,16.2539,16.5188,1133981.0
2023-03-29 09:50:00,16.82,16.82,16.68,16.7,319582.0,16.4992,16.4992,16.3618,16.3815,319582.0
2023-03-29 09:55:00,16.71,16.76,16.67,16.71,219898.0,16.3913,16.4403,16.352,16.3913,219898.0
2023-03-29 10:00:00,16.71,16.73,16.61,16.7,194369.0,16.3913,16.4109,16.2932,16.3815,194369.0
2023-03-29 10:05:00,16.71,16.73,16.62,16.73,230009.0,16.3913,16.4109,16.303,16.4109,230009.0
2023-03-29 10:10:00,16.73,16.74,16.64,16.67,229971.0,16.4109,16.4207,16.3226,16.352,229971.0
2023-03-29 10:15:00,16.67,16.8,16.65,16.75,331664.0,16.352,16.4796,16.3324,16.4305,331664.0
2023-03-29 10:20:00,16.75,16.8,16.7,16.72,123205.0,16.4305,16.4796,16.3815,16.4011,123205.0
2023-03-29 10:25:00,16.72,16.72,16.59,16.64,163090.0,16.4011,16.4011,16.2736,16.3226,163090.0
2023-03-29 10:30:00,16.65,16.68,16.59,16.62,146870.0,16.3324,16.3618,16.2736,16.303,146870.0
2023-03-29 10:35:00,16.63,16.63,16.48,16.51,240664.0,16.3128,16.3128,16.1657,16.1951,240664.0
2023-03-29 10:40:00,16.51,16.51,16.45,16.46,212348.0,16.1951,16.1951,16.1362,16.146,212348.0
2023-03-29 10:45:00,16.47,16.49,16.3,16.34,414901.0,16.1558,16.1755,15.9891,16.0283,414901.0
2023-03-29 10:50:00,16.35,16.39,16.34,16.38,108042.0,16.0381,16.0774,16.0283,16.0676,108042.0
2023-03-29 10:55:00,16.37,16.43,16.32,16.35,99308.0,16.0578,16.1166,16.0087,16.0381,99308.0
2023-03-29 11:00:00,16.35,16.5,16.34,16.48,112393.0,16.0381,16.1853,16.0283,16.1657,112393.0
2023-03-29 11:05:00,16.49,16.57,16.48,16.57,207325.0,16.1755,16.2539,16.1657,16.2539,207325.0
2023-03-29 11:10:00,16.57,16.59,16.54,16.56,76687.0,16.2539,16.2736,16.2245,16.2441,76687.0
2023-03-29 11:15:00,16.55,16.59,16.54,16.58,104516.0,16.2343,16.2736,16.2245,16.2637,104516.0
2023-03-29 11:20:00,16.59,16.69,16.59,16.67,107646.0,16.2736,16.3717,16.2736,16.352,107646.0
2023-03-29 11:25:00,16.67,16.67,16.64,16.65,80518.0,16.352,16.352,16.3226,16.3324,80518.0
2023-03-29 11:30:00,16.66,16.72,16.65,16.69,142801.0,16.3422,16.4011,16.3324,16.3717,142801.0
2023-03-29 11:35:00,16.69,16.71,16.66,16.68,98727.0,16.3717,16.3913,16.3422,16.3618,98727.0
2023-03-29 11:40:00,16.68,16.7,16.66,16.66,45628.0,16.3618,16.3815,16.3422,16.3422,45628.0
2023-03-29 11:45:00,16.66,16.74,16.66,16.73,87989.0,16.3422,16.4207,16.3422,16.4109,87989.0
2023-03-29 11:50:00,16.73,16.75,16.7,16.7,57177.0,16.4109,16.4305,16.3815,16.3815,57177.0
2023-03-29 11:55:00,16.7,16.7,16.66,16.7,57269.0,16.3815,16.3815,16.3422,16.3815,57269.0
2023-03-29 12:00:00,16.7,16.72,16.68,16.71,49573.0,16.3815,16.4011,16.3618,16.3913,49573.0
2023-03-29 12:05:00,16.71,16.71,16.63,16.65,127246.0,16.3913,16.3913,16.3128,16.3324,127246.0
2023-03-29 12:10:00,16.65,16.77,16.65,16.77,143706.0,16.3324,16.4501,16.3324,16.4501,143706.0
2023-03-29 12:15:00,16.77,16.77,16.73,16.76,72268.0,16.4501,16.4501,16.4109,16.4403,72268.0
2023-03-29 12:20:00,16.77,16.86,16.77,16.86,289526.0,16.4501,16.5384,16.4501,16.5384,289526.0
2023-03-29 12:25:00,16.86,16.88,16.8,16.8,96003.0,16.5384,16.558,16.4796,16.4796,96003.0
2023-03-29 12:30:00,16.8,16.82,16.77,16.78,48199.0,16.4796,16.4992,16.4501,16.4599,48199.0
2023-03-29 12:35:00,16.78,16.85,16.78,16.84,73821.0,16.4599,16.5286,16.4599,16.5188,73821.0
2023-03-29 12:40:00,16.82,16.82,16.75,16.75,44058.0,16.4992,16.4992,16.4305,16.4305,44058.0
2023-03-29 12:45:00,16.75,16.75,16.68,16.75,61996.0,16.4305,16.4305,16.3618,16.4305,61996.0
2023-03-29 12:50:00,16.76,16.79,16.76,16.79,30894.0,16.4403,16.4697,16.4403,16.4697,30894.0
2023-03-29 12:55:00,16.79,16.79,16.66,16.69,109585.0,16.4697,16.4697,16.3422,16.3717,109585.0
2023-03-29 13:00:00,16.7,16.73,16.69,16.73,31671.0,16.3815,16.4109,16.3717,16.4109,31671.0
2023-03-29 13:05:00,16.73,16.82,16.73,16.81,103265.0,16.4109,16.4992,16.4109,16.4894,103265.0
2023-03-29 13:10:00,16.81,16.83,16.78,16.82,77035.0,16.4894,16.509,16.4599,16.4992,77035.0
2023-03-29 13:15:00,16.82,16.82,16.8,16.82,50134.0,16.4992,16.4992,16.4796,16.4992,50134.0
2023-03-29 13:20:00,16.82,16.83,16.77,16.82,66665.0,16.4992,16.509,16.4501,16.4992,66665.0
2023-03-29 13:25:00,16.82,16.89,16.82,16.89,191792.0,16.4992,16.5678,16.4992,16.5678,191792.0
2023-03-29 13:30:00,16.88,16.89,16.81,16.82,119804.0,16.558,16.5678,16.4894,16.4992,119804.0
2023-03-29 13:35:00,16.82,16.83,16.72,16.72,170352.0,16.4992,16.509,16.4011,16.4011,170352.0
2023-03-29 13:40:00,16.73,16.83,16.72,16.83,45220.0,16.4109,16.509,16.4011,16.509,45220.0
2023-03-29 13:45:00,16.82,16.84,16.8,16.84,143336.0,16.4992,16.5188,16.4796,16.5188,143336.0
2023-03-29 13:50:00,16.84,16.92,16.84,16.86,270476.0,16.5188,16.5973,16.5188,16.5384,270476.0
2023-03-29 13:55:00,16.86,16.88,16.83,16.86,40903.0,16.5384,16.558,16.509,16.5384,40903.0
2023-03-29 14:00:00,16.87,16.87,16.79,16.83,43172.0,16.5482,16.5482,16.4697,16.509,43172.0
2023-03-29 14:05:00,16.84,16.88,16.8,16.85,62681.0,16.5188,16.558,16.4796,16.5286,62681.0
2023-03-29 14:10:00,16.85,16.86,16.82,16.84,38574.0,16.5286,16.5384,16.4992,16.5188,38574.0
2023-03-29 14:15:00,16.84,16.84,16.77,16.78,56492.0,16.5188,16.5188,16.4501,16.4599,56492.0
2023-03-29 14:20:00,16.78,16.88,16.77,16.88,67767.0,16.4599,16.558,16.4501,16.558,67767.0
2023-03-29 14:25:00,16.87,16.91,16.87,16.91,85605.0,16.5482,16.5875,16.5482,16.5875,85605.0
2023-03-29 14:30:00,16.91,16.97,16.9,16.96,169304.0,16.5875,16.6463,16.5776,16.6365,169304.0
2023-03-29 14:35:00,16.96,17.02,16.95,17.0,380167.0,16.6365,16.6954,16.6267,16.6757,380167.0
2023-03-29 14:40:00,17.0,17.0,16.94,17.0,59681.0,16.6757,16.6757,16.6169,16.6757,59681.0
2023-03-29 14:45:00,17.0,17.04,16.97,17.03,82198.0,16.6757,16.715,16.6463,16.7052,82198.0
2023-03-29 14:50:00,17.04,17.1,16.98,17.1,223003.0,16.715,16.7738,16.6561,16.7738,223003.0
2023-03-29 14:55:00,17.1,17.11,17.07,17.11,81725.0,16.7738,16.7836,16.7444,16.7836,81725.0
2023-03-29 15:00:00,17.11,17.15,17.03,17.13,206222.0,16.7836,16.8229,16.7052,16.8033,206222.0
2023-03-29 15:05:00,17.13,17.21,17.11,17.2,157243.0,16.8033,16.8817,16.7836,16.8719,157243.0
2023-03-29 15:10:00,17.2,17.31,17.18,17.31,177030.0,16.8719,16.9798,16.8523,16.9798,177030.0
2023-03-29 15:15:00,17.32,17.41,17.3,17.39,167980.0,16.9896,17.0779,16.97,17.0583,167980.0
2023-03-29 15:20:00,17.39,17.45,17.39,17.4,298976.0,17.0583,17.1172,17.0583,17.0681,298976.0
2023-03-29 15:25:00,17.4,17.45,17.37,17.45,202662.0,17.0681,17.1172,17.0387,17.1172,202662.0
2023-03-29 15:30:00,17.44,17.46,17.4,17.44,139194.0,17.1073,17.127,17.0681,17.1073,139194.0
2023-03-29 15:35:00,17.43,17.43,17.32,17.33,221120.0,17.0975,17.0975,16.9896,16.9994,221120.0
2023-03-29 15:40:00,17.33,17.36,17.3,17.33,220722.0,16.9994,17.0289,16.97,16.9994,220722.0
2023-03-29 15:45:00,17.33,17.39,17.33,17.35,151879.0,16.9994,17.0583,16.9994,17.0191,151879.0
2023-03-29 15:50:00,17.35,17.36,17.17,17.17,190505.0,17.0191,17.0289,16.8425,16.8425,190505.0
2023-03-29 15:55:00,17.17,17.17,17.04,17.13,456714.0,16.8425,16.8425,16.715,16.8033,456714.0
2023-03-30 09:30:00,17.76,17.84,17.68,17.83,1118417.0,17.4212,17.4997,17.3428,17.4899,1118417.0
2023-03-30 09:35:00,17.85,17.89,17.72,17.78,358773.0,17.5095,17.5488,17.382,17.4409,358773.0
2023-03-30 09:40:00,17.79,17.91,17.74,17.89,308809.0,17.4507,17.5684,17.4016,17.5488,308809.0
2023-03-30 09:45:00,17.89,18.02,17.88,17.97,618774.0,17.5488,17.6763,17.539,17.6272,618774.0
2023-03-30 09:50:00,17.97,17.98,17.8,17.94,214719.0,17.6272,17.637,17.4605,17.5978,214719.0
2023-03-30 09:55:00,17.95,17.99,17.91,17.98,142875.0,17.6076,17.6469,17.5684,17.637,142875.0
2023-03-30 10:00:00,17.98,18.1,17.97,17.97,397703.0,17.637,17.7548,17.6272,17.6272,397703.0
2023-03-30 10:05:00,17.96,17.96,17.83,17.91,225229.0,17.6174,17.6174,17.4899,17.5684,225229.0
2023-03-30 10:10:00,17.88,17.89,17.75,17.81,238964.0,17.539,17.5488,17.4114,17.4703,238964.0
2023-03-30 10:15:00,17.82,17.84,17.76,17.84,168898.0,17.4801,17.4997,17.4212,17.4997,168898.0
2023-03-30 10:20:00,17.85,18.01,17.84,18.0,220419.0,17.5095,17.6665,17.4997,17.6567,220419.0
2023-03-30 10:25:00,17.99,18.09,17.94,18.03,171595.0,17.6469,17.7449,17.5978,17.6861,171595.0
2023-03-30 10:30:00,18.04,18.1,17.95,17.98,243031.0,17.6959,17.7548,17.6076,17.637,243031.0
2023-03-30 10:35:00,17.98,18.05,17.94,18.04,81037.0,17.637,17.7057,17.5978,17.6959,81037.0
2023-03-30 10:40:00,18.03,18.13,18.02,18.12,217416.0,17.6861,17.7842,17.6763,17.7744,217416.0
2023-03-30 10:45:00,18.13,18.16,18.02,18.02,108621.0,17.7842,17.8136,17.6763,17.6763,108621.0
2023-03-30 10:50:00,18.02,18.11,17.96,18.11,102325.0,17.6763,17.7646,17.6174,17.7646,102325.0
2023-03-30 10:55:00,18.1,18.17,18.1,18.12,242481.0,17.7548,17.8234,17.7548,17.7744,242481.0
2023-03-30 11:00:00,18.13,18.18,18.07,18.16,144980.0,17.7842,17.8332,17.7253,17.8136,144980.0
2023-03-30 11:05:00,18.17,18.25,18.17,18.23,202217.0,17.8234,17.9019,17.8234,17.8823,202217.0
2023-03-30 11:10:00,18.22,18.29,18.19,18.23,228859.0,17.8725,17.9411,17.843,17.8823,228859.0
2023-03-30 11:15:00,18.23,18.23,18.14,18.2,144157.0,17.8823,17.8823,17.794,17.8528,144157.0
2023-03-30 11:20:00,18.21,18.21,18.11,18.14,98526.0,17.8627,17.8627,17.7646,17.794,98526.0
2023-03-30 11:25:00,18.14,18.14,18.04,18.09,109310.0,17.794,17.794,17.6959,17.7449,109310.0
2023-03-30 11:30:00,18.1,18.1,18.0,18.04,106656.0,17.7548,17.7548,17.6567,17.6959,106656.0
2023-03-30 11:35:00,18.05,18.08,18.01,18.06,94398.0,17.7057,17.7351,17.6665,17.7155,94398.0
2023-03-30 11:40:00,18.06,18.08,18.04,18.08,39501.0,17.7155,17.7351,17.6959,17.7351,39501.0
2023-03-30 11:45:00,18.08,18.08,17.92,17.93,130695.0,17.7351,17.7351,17.5782,17.588,130695.0
2023-03-30 11:50:00,17.91,17.97,17.91,17.95,42728.0,17.5684,17.6272,17.5684,17.6076,42728.0
2023-03-30 11:55:00,17.96,18.04,17.96,18.0,57478.0,17.6174,17.6959,17.6174,17.6567,57478.0
2023-03-30 12:00:00,18.0,18.0,17.88,17.94,136738.0,17.6567,17.6567,17.539,17.5978,136738.0
2023-03-30 12:05:00,17.93,17.95,17.91,17.95,49326.0,17.588,17.6076,17.5684,17.6076,49326.0
2023-03-30 12:10:00,17.94,17.96,17.93,17.94,37432.0,17.5978,17.6174,17.588,17.5978,37432.0
2023-03-30 12:15:00,17.92,17.92,17.8,17.86,156053.0,17.5782,17.5782,17.4605,17.5193,156053.0
2023-03-30 12:20:00,17.87,17.87,17.81,17.84,66866.0,17.5291,17.5291,17.4703,17.4997,66866.0
2023-03-30 12:25:00,17.85,17.93,17.85,17.92,63127.0,17.5095,17.588,17.5095,17.5782,63127.0
2023-03-30 12:30:00,17.91,17.94,17.86,17.91,114127.0,17.5684,17.5978,17.5193,17.5684,114127.0
2023-03-30 12:35:00,17.92,17.92,17.82,17.85,96865.0,17.5782,17.5782,17.4801,17.5095,96865.0
2023-03-30 12:40:00,17.85,17.91,17.82,17.83,112958.0,17.5095,17.5684,17.4801,17.4899,112958.0
2023-03-30 12:45:00,17.84,17.86,17.78,17.81,58641.0,17.4997,17.5193,17.4409,17.4703,58641.0
2023-03-30 12:50:00,17.8,17.89,17.8,17.89,79848.0,17.4605,17.5488,17.4605,17.5488,79848.0
2023-03-30 12:55:00,17.89,17.9,17.82,17.85,78300.0,17.5488,17.5586,17.4801,17.5095,78300.0
2023-03-30 13:00:00,17.85,17.89,17.82,17.88,99115.0,17.5095,17.5488,17.4801,17.539,99115.0
2023-03-30 13:05:00,17.88,17.95,17.88,17.93,84390.0,17.539,17.6076,17.539,17.588,84390.0
2023-03-30 13:10:00,17.93,17.96,17.9,17.93,77977.0,17.588,17.6174,17.5586,17.588,77977.0
2023-03-30 13:15:00,17.94,17.94,17.89,17.9,50220.0,17.5978,17.5978,17.5488,17.5586,50220.0
2023-03-30 13:20:00,17.91,17.96,17.84,17.84,133606.0,17.5684,17.6174,17.4997,17.4997,133606.0
2023-03-30 13:25:00,17.85,17.85,17.82,17.82,43705.0,17.5095,17.5095,17.4801,17.4801,43705.0
2023-03-30 13:30:00,17.82,17.82,17.71,17.73,123406.0,17.4801,17.4801,17.3722,17.3918,123406.0
2023-03-30 13:35:00,17.74,17.74,17.62,17.63,121834.0,17.4016,17.4016,17.2839,17.2937,121834.0
2023-03-30 13:40:00,17.61,17.7,17.59,17.7,92394.0,17.2741,17.3624,17.2545,17.3624,92394.0
2023-03-30 13:45:00,17.7,17.7,17.64,17.68,52423.0,17.3624,17.3624,17.3035,17.3428,52423.0
2023-03-30 13:50:00,17.69,17.76,17.69,17.76,63571.0,17.3526,17.4212,17.3526,17.4212,63571.0
2023-03-30 13:55:00,17.77,17.79,17.73,17.75,75224.0,17.431,17.4507,17.3918,17.4114,75224.0
2023-03-30 14:00:00,17.75,17.83,17.73,17.82,91453.0,17.4114,17.4899,17.3918,17.4801,91453.0
2023-03-30 14:05:00,17.82,17.85,17.8,17.81,43325.0,17.4801,17.5095,17.4605,17.4703,43325.0
2023-03-30 14:10:00,17.81,17.83,17.78,17.83,48253.0,17.4703,17.4899,17.4409,17.4899,48253.0
2023-03-30 14:15:00,17.83,17.84,17.79,17.82,52072.0,17.4899,17.4997,17.4507,17.4801,52072.0
2023-03-30 14:20:00,17.81,17.89,17.8,17.88,127458.0,17.4703,17.5488,17.4605,17.539,127458.0
2023-03-30 14:25:00,17.89,17.93,17.89,17.92,134960.0,17.5488,17.588,17.5488,17.5782,134960.0
2023-03-30 14:30:00,17.92,17.97,17.9,17.93,75219.0,17.5782,17.6272,17.5586,17.588,75219.0
2023-03-30 14:35:00,17.94,17.97,17.87,17.89,109242.0,17.5978,17.6272,17.5291,17.5488,109242.0
2023-03-30 14:40:00,17.88,17.9,17.86,17.86,37038.0,17.539,17.5586,17.5193,17.5193,37038.0
2023-03-30 14:45:00,17.86,17.91,17.86,17.91,61483.0,17.5193,17.5684,17.5193,17.5684,61483.0
2023-03-30 14:50:00,17.91,17.91,17.86,17.9,24811.0,17.5684,17.5684,17.5193,17.5586,24811.0
2023-03-30 14:55:00,17.9,17.95,17.89,17.95,44244.0,17.5586,17.6076,17.5488,17.6076,44244.0
2023-03-30 15:00:00,17.95,17.97,17.93,17.96,47852.0,17.6076,17.6272,17.588,17.6174,47852.0
2023-03-30 15:05:00,17.96,17.98,17.87,17.9,105059.0,17.6174,17.637,17.5291,17.5586,105059.0
2023-03-30 15:10:00,17.9,17.92,17.86,17.92,64861.0,17.5586,17.5782,17.5193,17.5782,64861.0
2023-03-30 15:15:00,17.92,17.92,17.87,17.91,43280.0,17.5782,17.5782,17.5291,17.5684,43280.0
2023-03-30 15:20:00,17.91,18.0,17.91,18.0,84519.0,17.5684,17.6567,17.5684,17.6567,84519.0
2023-03-30 15:25:00,17.99,18.05,17.98,18.01,85537.0,17.6469,17.7057,17.637,17.6665,85537.0
2023-03-30 15:30:00,18.01,18.04,17.98,18.0,77604.0,17.6665,17.6959,17.637,17.6567,77604.0
2023-03-30 15:35:00,18.0,18.04,17.98,18.0,59917.0,17.6567,17.6959,17.637,17.6567,59917.0
2023-03-30 15:40:00,18.01,18.03,17.98,17.99,63437.0,17.6665,17.6861,17.637,17.6469,63437.0
2023-03-30 15:45:00,17.99,17.99,17.89,17.9,106362.0,17.6469,17.6469,17.5488,17.5586,106362.0
2023-03-30 15:50:00,17.91,18.01,17.91,17.97,147095.0,17.5684,17.6665,17.5684,17.6272,147095.0
2023-03-30 15:55:00,17.96,17.97,17.92,17.95,210184.0,17.6174,17.6272,17.5782,17.6076,210184.0
2023-03-31 09:30:00,17.56,17.69,17.43,17.64,1016952.0,17.2251,17.3526,17.0975,17.3035,1016952.0
2023-03-31 09:35:00,17.65,17.73,17.56,17.64,209193.0,17.3133,17.3918,17.2251,17.3035,209193.0
2023-03-31 09:40:00,17.64,17.75,17.63,17.74,129334.0,17.3035,17.4114,17.2937,17.4016,129334.0
2023-03-31 09:45:00,17.75,18.09,17.75,17.98,426145.0,17.4114,17.7449,17.4114,17.637,426145.0
2023-03-31 09:50:00,17.98,17.98,17.85,17.85,223012.0,17.637,17.637,17.5095,17.5095,223012.0
2023-03-31 09:55:00,17.84,17.88,17.77,17.78,259034.0,17.4997,17.539,17.431,17.4409,259034.0
2023-03-31 10:00:00,17.78,17.88,17.75,17.8,190691.0,17.4409,17.539,17.4114,17.4605,190691.0
2023-03-31 10:05:00,17.82,17.85,17.73,17.76,119086.0,17.4801,17.5095,17.3918,17.4212,119086.0
2023-03-31 10:10:00,17.75,17.82,17.71,17.8,82011.0,17.4114,17.4801,17.3722,17.4605,82011.0
2023-03-31 10:15:00,17.81,17.9,17.8,17.86,58206.0,17.4703,17.5586,17.4605,17.5193,58206.0
2023-03-31 10:20:00,17.85,17.88,17.79,17.81,62537.0,17.5095,17.539,17.4507,17.4703,62537.0
2023-03-31 10:25:00,17.8,17.87,17.75,17.77,163178.0,17.4605,17.5291,17.4114,17.431,163178.0
2023-03-31 10:30:00,17.76,17.89,17.75,17.88,101064.0,17.4212,17.5488,17.4114,17.539,101064.0
2023-03-31 10:35:00,17.89,17.96,17.89,17.96,99000.0,17.5488,17.6174,17.5488,17.6174,99000.0
2023-03-31 10:40:00,17.96,18.01,17.95,18.01,143316.0,17.6174,17.6665,17.6076,17.6665,143316.0
2023-03-31 10:45:00,18.02,18.06,17.98,18.01,110410.0,17.6763,17.7155,17.637,17.6665,110410.0
2023-03-31 10:50:00,18.0,18.0,17.92,17.95,103321.0,17.6567,17.6567,17.5782,17.6076,103321.0
2023-03-31 10:55:00,17.95,18.01,17.95,17.99,50958.0,17.6076,17.6665,17.6076,17.6469,50958.0
2023-03-31 11:00:00,17.99,18.02,17.98,17.98,71382.0,17.6469,17.6763,17.637,17.637,71382.0
2023-03-31 11:05:00,17.99,18.0,17.91,17.91,54946.0,17.6469,17.6567,17.5684,17.5684,54946.0
2023-03-31 11:10:00,17.91,17.96,17.9,17.95,33971.0,17.5684,17.6174,17.5586,17.6076,33971.0
2023-03-31 11:15:00,17.95,18.01,17.92,17.98,79589.0,17.6076,17.6665,17.5782,17.637,79589.0
2023-03-31 11:20:00,17.98,18.07,17.98,18.05,120918.0,17.637,17.7253,17.637,17.7057,120918.0
2023-03-31 11:25:00,18.06,18.07,18.02,18.03,87234.0,17.7155,17.7253,17.6763,17.6861,87234.0
2023-03-31 11:30:00,18.03,18.05,18.0,18.04,69819.0,17.6861,17.7057,17.6567,17.6959,69819.0
2023-03-31 11:35:00,18.04,18.09,18.04,18.07,79730.0,17.6959,17.7449,17.6959,17.7253,79730.0
2023-03-31 11:40:00,18.08,18.09,18.05,18.07,52077.0,17.7351,17.7449,17.7057,17.7253,52077.0
2023-03-31 11:45:00,18.07,18.11,18.03,18.06,117807.0,17.7253,17.7646,17.6861,17.7155,117807.0
2023-03-31 11:50:00,18.06,18.13,18.06,18.09,79275.0,17.7155,17.7842,17.7155,17.7449,79275.0
2023-03-31 11:55:00,18.09,18.16,18.09,18.13,78343.0,17.7449,17.8136,17.7449,17.7842,78343.0
2023-03-31 12:00:00,18.13,18.14,18.11,18.14,57242.0,17.7842,17.794,17.7646,17.794,57242.0
2023-03-31 12:05:00,18.14,18.16,18.11,18.16,61549.0,17.794,17.8136,17.7646,17.8136,61549.0
2023-03-31 12:10:00,18.16,18.18,18.14,18.16,42218.0,17.8136,17.8332,17.794,17.8136,42218.0
2023-03-31 12:15:00,18.16,18.16,18.13,18.16,25199.0,17.8136,17.8136,17.7842,17.8136,25199.0
2023-03-31 12:20:00,18.16,18.21,18.15,18.2,76371.0,17.8136,17.8627,17.8038,17.8528,76371.0
2023-03-31 12:25:00,18.21,18.34,18.21,18.32,307790.0,17.8627,17.9902,17.8627,17.9706,307790.0
2023-03-31 12:30:00,18.31,18.32,18.23,18.23,69839.0,17.9607,17.9706,17.8823,17.8823,69839.0
2023-03-31 12:35:00,18.23,18.23,18.18,18.2,45595.0,17.8823,17.8823,17.8332,17.8528,45595.0
2023-03-31 12:40:00,18.2,18.28,18.2,18.25,69762.0,17.8528,17.9313,17.8528,17.9019,69762.0
2023-03-31 12:45:00,18.24,18.25,18.22,18.24,26487.0,17.8921,17.9019,17.8725,17.8921,26487.0
2023-03-31 12:50:00,18.25,18.27,18.21,18.21,53772.0,17.9019,17.9215,17.8627,17.8627,53772.0
2023-03-31 12:55:00,18.2,18.22,18.18,18.2,30375.0,17.8528,17.8725,17.8332,17.8528,30375.0
2023-03-31 13:00:00,18.19,18.19,18.11,18.11,47290.0,17.843,17.843,17.7646,17.7646,47290.0
2023-03-31 13:05:00,18.11,18.18,18.11,18.18,66162.0,17.7646,17.8332,17.7646,17.8332,66162.0
2023-03-31 13:10:00,18.18,18.19,18.13,18.18,23508.0,17.8332,17.843,17.7842,17.8332,23508.0
2023-03-31 13:15:00,18.18,18.22,18.16,18.18,78424.0,17.8332,17.8725,17.8136,17.8332,78424.0
2023-03-31 13:20:00,18.18,18.2,18.15,18.17,49690.0,17.8332,17.8528,17.8038,17.8234,49690.0
2023-03-31 13:25:00,18.17,18.17,18.09,18.09,24058.0,17.8234,17.8234,17.7449,17.7449,24058.0
2023-03-31 13:30:00,18.09,18.11,18.0,18.03,124768.0,17.7449,17.7646,17.6567,17.6861,124768.0
2023-03-31 13:35:00,18.03,18.06,18.02,18.05,12866.0,17.6861,17.7155,17.6763,17.7057,12866.0
2023-03-31 13:40:00,18.05,18.06,17.96,17.98,70898.0,17.7057,17.7155,17.6174,17.637,70898.0
2023-03-31 13:45:00,17.98,18.01,17.95,17.98,41769.0,17.637,17.6665,17.6076,17.637,41769.0
2023-03-31 13:50:00,17.98,18.0,17.97,17.99,28448.0,17.637,17.6567,17.6272,17.6469,28448.0
2023-03-31 13:55:00,17.98,18.03,17.97,18.01,33189.0,17.637,17.6861,17.6272,17.6665,33189.0
2023-03-31 14:00:00,18.01,18.06,18.0,18.04,52389.0,17.6665,17.7155,17.6567,17.6959,52389.0
2023-03-31 14:05:00,18.05,18.1,18.05,18.1,52967.0,17.7057,17.7548,17.7057,17.7548,52967.0
2023-03-31 14:10:00,18.09,18.11,18.07,18.09,17993.0,17.7449,17.7646,17.7253,17.7449,17993.0
2023-03-31 14:15:00,18.08,18.08,18.01,18.02,45190.0,17.7351,17.7351,17.6665,17.6763,45190.0
2023-03-31 14:20:00,18.02,18.05,18.0,18.04,31490.0,17.6763,17.7057,17.6567,17.6959,31490.0
2023-03-31 14:25:00,18.03,18.03,17.98,18.02,38857.0,17.6861,17.6861,17.637,17.6763,38857.0
2023-03-31 14:30:00,18.02,18.02,17.96,18.02,28978.0,17.6763,17.6763,17.6174,17.6763,28978.0
2023-03-31 14:35:00,18.03,18.07,18.02,18.02,28777.0,17.6861,17.7253,17.6763,17.6763,28777.0
2023-03-31 14:40:00,18.01,18.05,18.0,18.04,68952.0,17.6665,17.7057,17.6567,17.6959,68952.0
2023-03-31 14:45:00,18.03,18.03,17.98,18.01,33314.0,17.6861,17.6861,17.637,17.6665,33314.0
2023-03-31 14:50:00,18.01,18.07,17.99,18.06,44152.0,17.6665,17.7253,17.6469,17.7155,44152.0
2023-03-31 14:55:00,18.05,18.05,17.99,18.03,21960.0,17.7057,17.7057,17.6469,17.6861,21960.0
2023-03-31 15:00:00,18.03,18.13,18.03,18.11,107458.0,17.6861,17.7842,17.6861,17.7646,107458.0
2023-03-31 15:05:00,18.11,18.13,18.07,18.13,54846.0,17.7646,17.7842,17.7253,17.7842,54846.0
2023-03-31 15:10:00,18.13,18.15,18.09,18.13,73503.0,17.7842,17.8038,17.7449,17.7842,73503.0
2023-03-31 15:15:00,18.12,18.17,18.12,18.17,111653.0,17.7744,17.8234,17.7744,17.8234,111653.0
2023-03-31 15:20:00,18.18,18.23,18.18,18.23,148420.0,17.8332,17.8823,17.8332,17.8823,148420.0
2023-03-31 15:25:00,18.23,18.28,18.22,18.28,110431.0,17.8823,17.9313,17.8725,17.9313,110431.0
2023-03-31 15:30:00,18.27,18.29,18.2,18.23,98764.0,17.9215,17.9411,17.8528,17.8823,98764.0
2023-03-31 15:35:00,18.23,18.23,18.11,18.11,177388.0,17.8823,17.8823,17.7646,17.7646,177388.0
2023-03-31 15:40:00,18.1,18.13,18.09,18.11,80774.0,17.7548,17.7842,17.7449,17.7646,80774.0
2023-03-31 15:45:00,18.11,18.11,18.05,18.07,107880.0,17.7646,17.7646,17.7057,17.7253,107880.0
2023-03-31 15:50:00,18.08,18.18,18.02,18.17,231580.0,17.7351,17.8332,17.6763,17.8234,231580.0
2023-03-31 15:55:00,18.18,18.33,18.18,18.27,826687.0,17.8332,17.9804,17.8332,17.9215,826687.0
2023-04-03 09:30:00,17.92,18.16,17.87,18.12,560637.0,17.5782,17.8136,17.5291,17.7744,560637.0
2023-04-03 09:35:00,18.12,18.16,17.89,17.96,247557.0,17.7744,17.8136,17.5488,17.6174,247557.0
2023-04-03 09:40:00,17.96,18.0,17.88,17.92,173054.0,17.6174,17.6567,17.539,17.5782,173054.0
2023-04-03 09:45:00,17.92,18.01,17.88,17.99,118919.0,17.5782,17.6665,17.539,17.6469,118919.0
2023-04-03 09:50:00,17.99,17.99,17.79,17.8,167428.0,17.6469,17.6469,17.4507,17.4605,167428.0
2023-04-03 09:55:00,17.79,17.79,17.71,17.76,193256.0,17.4507,17.4507,17.3722,17.4212,193256.0
2023-04-03 10:00:00,17.76,17.9,17.76,17.82,254747.0,17.4212,17.5586,17.4212,17.4801,254747.0
2023-04-03 10:05:00,17.81,17.81,17.63,17.63,188762.0,17.4703,17.4703,17.2937,17.2937,188762.0
2023-04-03 10:10:00,17.63,17.63,17.53,17.58,265728.0,17.2937,17.2937,17.1956,17.2447,265728.0
2023-04-03 10:15:00,17.58,17.66,17.57,17.65,153926.0,17.2447,17.3231,17.2349,17.3133,153926.0
2023-04-03 10:20:00,17.66,17.84,17.63,17.84,288275.0,17.3231,17.4997,17.2937,17.4997,288275.0
2023-04-03 10:25:00,17.84,17.93,17.81,17.9,239122.0,17.4997,17.588,17.4703,17.5586,239122.0
2023-04-03 10:30:00,17.92,17.98,17.84,17.94,126561.0,17.5782,17.637,17.4997,17.5978,126561.0
2023-04-03 10:35:00,17.94,17.94,17.75,17.78,102871.0,17.5978,17.5978,17.4114,17.4409,102871.0
2023-04-03 10:40:00,17.78,17.81,17.7,17.77,67132.0,17.4409,17.4703,17.3624,17.431,67132.0
2023-04-03 10:45:00,17.77,17.79,17.59,17.6,130037.0,17.431,17.4507,17.2545,17.2643,130037.0
2023-04-03 10:50:00,17.6,17.61,17.43,17.5,314866.0,17.2643,17.2741,17.0975,17.1662,314866.0
2023-04-03 10:55:00,17.51,17.55,17.45,17.45,125382.0,17.176,17.2152,17.1172,17.1172,125382.0
2023-04-03 11:00:00,17.46,17.5,17.43,17.43,108230.0,17.127,17.1662,17.0975,17.0975,108230.0
2023-04-03 11:05:00,17.43,17.48,17.4,17.4,138600.0,17.0975,17.1466,17.0681,17.0681,138600.0
2023-04-03 11:10:00,17.4,17.4,17.32,17.4,106669.0,17.0681,17.0681,16.9896,17.0681,106669.0
2023-04-03 11:15:00,17.4,17.5,17.38,17.49,113968.0,17.0681,17.1662,17.0485,17.1564,113968.0
2023-04-03 11:20:00,17.49,17.52,17.45,17.46,64653.0,17.1564,17.1858,17.1172,17.127,64653.0
2023-04-03 11:25:00,17.46,17.49,17.43,17.45,64575.0,17.127,17.1564,17.0975,17.1172,64575.0
2023-04-03 11:30:00,17.44,17.48,17.41,17.45,68887.0,17.1073,17.1466,17.0779,17.1172,68887.0
2023-04-03 11:35:00,17.46,17.48,17.35,17.36,68600.0,17.127,17.1466,17.0191,17.0289,68600.0
2023-04-03 11:40:00,17.37,17.39,17.3,17.3,66114.0,17.0387,17.0583,16.97,16.97,66114.0
2023-04-03 11:45:00,17.3,17.43,17.29,17.42,92028.0,16.97,17.0975,16.9602,17.0877,92028.0
2023-04-03 11:50:00,17.42,17.42,17.34,17.36,22485.0,17.0877,17.0877,17.0093,17.0289,22485.0
2023-04-03 11:55:00,17.36,17.38,17.35,17.38,30992.0,17.0289,17.0485,17.0191,17.0485,30992.0
2023-04-03 12:00:00,17.38,17.45,17.32,17.43,104414.0,17.0485,17.1172,16.9896,17.0975,104414.0
2023-04-03 12:05:00,17.43,17.49,17.4,17.46,60347.0,17.0975,17.1564,17.0681,17.127,60347.0
2023-04-03 12:10:00,17.46,17.52,17.44,17.5,57289.0,17.127,17.1858,17.1073,17.1662,57289.0
2023-04-03 12:15:00,17.5,17.52,17.45,17.47,49168.0,17.1662,17.1858,17.1172,17.1368,49168.0
2023-04-03 12:20:00,17.48,17.48,17.38,17.41,52488.0,17.1466,17.1466,17.0485,17.0779,52488.0
2023-04-03 12:25:00,17.39,17.42,17.32,17.32,45010.0,17.0583,17.0877,16.9896,16.9896,45010.0
2023-04-03 12:30:00,17.32,17.36,17.29,17.36,48957.0,16.9896,17.0289,16.9602,17.0289,48957.0
2023-04-03 12:35:00,17.36,17.37,17.32,17.34,43580.0,17.0289,17.0387,16.9896,17.0093,43580.0
2023-04-03 12:40:00,17.34,17.36,17.29,17.31,149001.0,17.0093,17.0289,16.9602,16.9798,149001.0
2023-04-03 12:45:00,17.3,17.36,17.3,17.35,46578.0,16.97,17.0289,16.97,17.0191,46578.0
2023-04-03 12:50:00,17.35,17.36,17.27,17.29,61033.0,17.0191,17.0289,16.9406,16.9602,61033.0
2023-04-03 12:55:00,17.28,17.28,17.21,17.21,82861.0,16.9504,16.9504,16.8817,16.8817,82861.0
2023-04-03 13:00:00,17.2,17.2,17.14,17.18,120566.0,16.8719,16.8719,16.8131,16.8523,120566.0
2023-04-03 13:05:00,17.18,17.24,17.14,17.24,58692.0,16.8523,16.9112,16.8131,16.9112,58692.0
2023-04-03 13:10:00,17.25,17.27,17.23,17.23,40128.0,16.921,16.9406,16.9014,16.9014,40128.0
2023-04-03 13:15:00,17.22,17.23,17.17,17.2,40465.0,16.8915,16.9014,16.8425,16.8719,40465.0
2023-04-03 13:20:00,17.21,17.24,17.2,17.23,41571.0,16.8817,16.9112,16.8719,16.9014,41571.0
2023-04-03 13:25:00,17.22,17.23,17.15,17.15,30181.0,16.8915,16.9014,16.8229,16.8229,30181.0
2023-04-03 13:30:00,17.15,17.23,17.15,17.21,53021.0,16.8229,16.9014,16.8229,16.8817,53021.0
2023-04-03 13:35:00,17.21,17.29,17.21,17.25,60369.0,16.8817,16.9602,16.8817,16.921,60369.0
2023-04-03 13:40:00,17.25,17.25,17.21,17.21,29313.0,16.921,16.921,16.8817,16.8817,29313.0
2023-04-03 13:45:00,17.2,17.25,17.18,17.23,36988.0,16.8719,16.921,16.8523,16.9014,36988.0
2023-04-03 13:50:00,17.22,17.25,17.21,17.23,17662.0,16.8915,16.921,16.8817,16.9014,17662.0
2023-04-03 13:55:00,17.23,17.34,17.22,17.31,45362.0,16.9014,17.0093,16.8915,16.9798,45362.0
2023-04-03 14:00:00,17.31,17.35,17.31,17.31,52783.0,16.9798,17.0191,16.9798,16.9798,52783.0
2023-04-03 14:05:00,17.3,17.32,17.28,17.28,27714.0,16.97,16.9896,16.9504,16.9504,27714.0
2023-04-03 14:10:00,17.27,17.32,17.26,17.28,27757.0,16.9406,16.9896,16.9308,16.9504,27757.0
2023-04-03 14:15:00,17.29,17.32,17.27,17.32,28394.0,16.9602,16.9896,16.9406,16.9896,28394.0
2023-04-03 14:20:00,17.31,17.34,17.3,17.34,41228.0,16.9798,17.0093,16.97,17.0093,41228.0
2023-04-03 14:25:00,17.34,17.38,17.34,17.37,41534.0,17.0093,17.0485,17.0093,17.0387,41534.0
2023-04-03 14:30:00,17.37,17.41,17.35,17.39,48466.0,17.0387,17.0779,17.0191,17.0583,48466.0
2023-04-03 14:35:00,17.4,17.51,17.4,17.49,71143.0,17.0681,17.176,17.0681,17.1564,71143.0
2023-04-03 14:40:00,17.5,17.5,17.48,17.48,26315.0,17.1662,17.1662,17.1466,17.1466,26315.0
2023-04-03 14:45:00,17.48,17.55,17.48,17.53,58876.0,17.1466,17.2152,17.1466,17.1956,58876.0
2023-04-03 14:50:00,17.53,17.59,17.52,17.54,62129.0,17.1956,17.2545,17.1858,17.2054,62129.0
2023-04-03 14:55:00,17.54,17.56,17.54,17.56,26215.0,17.2054,17.2251,17.2054,17.2251,26215.0
2023-04-03 15:00:00,17.56,17.59,17.52,17.53,86082.0,17.2251,17.2545,17.1858,17.1956,86082.0
2023-04-03 15:05:00,17.54,17.59,17.54,17.59,47760.0,17.2054,17.2545,17.2054,17.2545,47760.0
2023-04-03 15:10:00,17.6,17.64,17.58,17.61,163270.0,17.2643,17.3035,17.2447,17.2741,163270.0
2023-04-03 15:15:00,17.61,17.64,17.58,17.6,94355.0,17.2741,17.3035,17.2447,17.2643,94355.0
2023-04-03 15:20:00,17.59,17.61,17.57,17.6,29903.0,17.2545,17.2741,17.2349,17.2643,29903.0
2023-04-03 15:25:00,17.6,17.66,17.6,17.64,63955.0,17.2643,17.3231,17.2643,17.3035,63955.0
2023-04-03 15:30:00,17.64,17.74,17.64,17.69,88516.0,17.3035,17.4016,17.3035,17.3526,88516.0
2023-04-03 15:35:00,17.69,17.74,17.68,17.7,46010.0,17.3526,17.4016,17.3428,17.3624,46010.0
2023-04-03 15:40:00,17.7,17.7,17.63,17.67,109618.0,17.3624,17.3624,17.2937,17.333,109618.0
2023-04-03 15:45:00,17.68,17.75,17.68,17.69,78468.0,17.3428,17.4114,17.3428,17.3526,78468.0
2023-04-03 15:50:00,17.69,17.71,17.64,17.68,52966.0,17.3526,17.3722,17.3035,17.3428,52966.0
2023-04-03 15:55:00,17.68,17.82,17.68,17.79,364884.0,17.3428,17.4801,17.3428,17.4507,364884.0
2023-04-04 09:30:00,17.87,17.9,17.68,17.68,344335.0,17.5291,17.5586,17.3428,17.3428,344335.0
2023-04-04 09:35:00,17.68,17.71,17.57,17.57,128568.0,17.3428,17.3722,17.2349,17.2349,128568.0
2023-04-04 09:40:00,17.57,17.58,17.26,17.3,250989.0,17.2349,17.2447,16.9308,16.97,250989.0
2023-04-04 09:45:00,17.28,17.42,17.2,17.42,153660.0,16.9504,17.0877,16.8719,17.0877,153660.0
2023-04-04 09:50:00,17.41,17.49,17.37,17.47,114597.0,17.0779,17.1564,17.0387,17.1368,114597.0
2023-04-04 09:55:00,17.48,17.52,17.43,17.49,63070.0,17.1466,17.1858,17.0975,17.1564,63070.0
2023-04-04 10:00:00,17.5,17.7,17.5,17.65,187648.0,17.1662,17.3624,17.1662,17.3133,187648.0
2023-04-04 10:05:00,17.66,17.67,17.59,17.59,94356.0,17.3231,17.333,17.2545,17.2545,94356.0
2023-04-04 10:10:00,17.59,17.75,17.59,17.69,118904.0,17.2545,17.4114,17.2545,17.3526,118904.0
2023-04-04 10:15:00,17.7,17.71,17.47,17.48,105981.0,17.3624,17.3722,17.1368,17.1466,105981.0
2023-04-04 10:20:00,17.49,17.49,17.28,17.32,196150.0,17.1564,17.1564,16.9504,16.9896,196150.0
2023-04-04 10:25:00,17.32,17.43,17.32,17.39,41633.0,16.9896,17.0975,16.9896,17.0583,41633.0
2023-04-04 10:30:00,17.4,17.56,17.4,17.55,122122.0,17.0681,17.2251,17.0681,17.2152,122122.0
2023-04-04 10:35:00,17.55,17.61,17.47,17.47,118873.0,17.2152,17.2741,17.1368,17.1368,118873.0
2023-04-04 10:40:00,17.46,17.46,17.32,17.4,124941.0,17.127,17.127,16.9896,17.0681,124941.0
2023-04-04 10:45:00,17.41,17.41,17.29,17.29,173778.0,17.0779,17.0779,16.9602,16.9602,173778.0
2023-04-04 10:50:00,17.3,17.39,17.3,17.39,149463.0,16.97,17.0583,16.97,17.0583,149463.0
2023-04-04 10:55:00,17.39,17.43,17.31,17.37,165837.0,17.0583,17.0975,16.9798,17.0387,165837.0
2023-04-04 11:00:00,17.35,17.35,17.27,17.29,99086.0,17.0191,17.0191,16.9406,16.9602,99086.0
2023-04-04 11:05:00,17.3,17.3,17.14,17.15,215642.0,16.97,16.97,16.8131,16.8229,215642.0
2023-04-04 11:10:00,17.16,17.19,17.12,17.18,111191.0,16.8327,16.8621,16.7934,16.8523,111191.0
2023-04-04 11:15:00,17.18,17.18,17.03,17.08,155607.0,16.8523,16.8523,16.7052,16.7542,155607.0
2023-04-04 11:20:00,17.08,17.17,17.08,17.16,94057.0,16.7542,16.8425,16.7542,16.8327,94057.0
2023-04-04 11:25:00,17.17,17.23,17.16,17.22,142648.0,16.8425,16.9014,16.8327,16.8915,142648.0
2023-04-04 11:30:00,17.21,17.25,17.15,17.18,58681.0,16.8817,16.921,16.8229,16.8523,58681.0
2023-04-04 11:35:00,17.19,17.22,17.12,17.12,58673.0,16.8621,16.8915,16.7934,16.7934,58673.0
2023-04-04 11:40:00,17.12,17.16,17.08,17.12,78723.0,16.7934,16.8327,16.7542,16.7934,78723.0
2023-04-04 11:45:00,17.13,17.18,17.11,17.11,76431.0,16.8033,16.8523,16.7836,16.7836,76431.0
2023-04-04 11:50:00,17.1,17.2,17.08,17.2,38224.0,16.7738,16.8719,16.7542,16.8719,38224.0
2023-04-04 11:55:00,17.2,17.2,17.09,17.09,111942.0,16.8719,16.8719,16.764,16.764,111942.0
2023-04-04 12:00:00,17.08,17.14,17.06,17.06,54258.0,16.7542,16.8131,16.7346,16.7346,54258.0
2023-04-04 12:05:00,17.07,17.07,16.84,16.88,417457.0,16.7444,16.7444,16.5188,16.558,417457.0
2023-04-04 12:10:00,16.89,16.95,16.86,16.94,129393.0,16.5678,16.6267,16.5384,16.6169,129393.0
2023-04-04 12:15:00,16.94,16.94,16.86,16.88,100705.0,16.6169,16.6169,16.5384,16.558,100705.0
2023-04-04 12:20:00,16.88,17.02,16.86,17.02,78930.0,16.558,16.6954,16.5384,16.6954,78930.0
2023-04-04 12:25:00,17.02,17.08,17.02,17.05,71269.0,16.6954,16.7542,16.6954,16.7248,71269.0
2023-04-04 12:30:00,17.05,17.08,17.02,17.02,44367.0,16.7248,16.7542,16.6954,16.6954,44367.0
2023-04-04 12:35:00,17.02,17.04,16.98,17.0,41833.0,16.6954,16.715,16.6561,16.6757,41833.0
2023-04-04 12:40:00,17.01,17.13,17.01,17.12,84222.0,16.6855,16.8033,16.6855,16.7934,84222.0
2023-04-04 12:45:00,17.13,17.14,17.07,17.09,60012.0,16.8033,16.8131,16.7444,16.764,60012.0
2023-04-04 12:50:00,17.08,17.1,17.05,17.05,35157.0,16.7542,16.7738,16.7248,16.7248,35157.0
2023-04-04 12:55:00,17.05,17.1,17.04,17.07,16958.0,16.7248,16.7738,16.715,16.7444,16958.0
2023-04-04 13:00:00,17.07,17.07,16.99,17.05,53167.0,16.7444,16.7444,16.6659,16.7248,53167.0
2023-04-04 13:05:00,17.04,17.1,17.02,17.04,85638.0,16.715,16.7738,16.6954,16.715,85638.0
2023-04-04 13:10:00,17.02,17.02,16.98,17.02,49517.0,16.6954,16.6954,16.6561,16.6954,49517.0
2023-04-04 13:15:00,17.02,17.14,17.02,17.11,74080.0,16.6954,16.8131,16.6954,16.7836,74080.0
2023-04-04 13:20:00,17.11,17.14,17.08,17.14,34456.0,16.7836,16.8131,16.7542,16.8131,34456.0
2023-04-04 13:25:00,17.15,17.16,17.11,17.12,95127.0,16.8229,16.8327,16.7836,16.7934,95127.0
2023-04-04 13:30:00,17.12,17.16,17.1,17.12,69864.0,16.7934,16.8327,16.7738,16.7934,69864.0
2023-04-04 13:35:00,17.12,17.16,17.12,17.16,62332.0,16.7934,16.8327,16.7934,16.8327,62332.0
2023-04-04 13:40:00,17.16,17.18,17.08,17.09,145415.0,16.8327,16.8523,16.7542,16.764,145415.0
2023-04-04 13:45:00,17.08,17.16,17.06,17.16,37398.0,16.7542,16.8327,16.7346,16.8327,37398.0
2023-04-04 13:50:00,17.16,17.16,17.11,17.11,38408.0,16.8327,16.8327,16.7836,16.7836,38408.0
2023-04-04 13:55:00,17.11,17.15,17.1,17.12,36824.0,16.7836,16.8229,16.7738,16.7934,36824.0
2023-04-04 14:00:00,17.11,17.14,17.1,17.11,44051.0,16.7836,16.8131,16.7738,16.7836,44051.0
2023-04-04 14:05:00,17.12,17.13,17.08,17.08,55723.0,16.7934,16.8033,16.7542,16.7542,55723.0
2023-04-04 14:10:00,17.09,17.14,17.09,17.11,55047.0,16.764,16.8131,16.764,16.7836,55047.0
2023-04-04 14:15:00,17.12,17.13,17.05,17.06,37673.0,16.7934,16.8033,16.7248,16.7346,37673.0
2023-04-04 14:20:00,17.06,17.08,16.97,16.97,40001.0,16.7346,16.7542,16.6463,16.6463,40001.0
2023-04-04 14:25:00,16.98,17.0,16.92,16.92,50361.0,16.6561,16.6757,16.5973,16.5973,50361.0
2023-04-04 14:30:00,16.92,16.93,16.87,16.92,99923.0,16.5973,16.6071,16.5482,16.5973,99923.0
2023-04-04 14:35:00,16.92,16.99,16.91,16.96,46651.0,16.5973,16.6659,16.5875,16.6365,46651.0
2023-04-04 14:40:00,16.96,16.98,16.89,16.9,34583.0,16.6365,16.6561,16.5678,16.5776,34583.0
2023-04-04 14:45:00,16.89,16.93,16.88,16.92,114971.0,16.5678,16.6071,16.558,16.5973,114971.0
2023-04-04 14:50:00,16.93,16.94,16.89,16.9,47841.0,16.6071,16.6169,16.5678,16.5776,47841.0
2023-04-04 14:55:00,16.91,16.91,16.78,16.8,218281.0,16.5875,16.5875,16.4599,16.4796,218281.0
2023-04-04 15:00:00,16.79,16.84,16.76,16.84,115238.0,16.4697,16.5188,16.4403,16.5188,115238.0
2023-04-04 15:05:00,16.84,16.87,16.74,16.74,105139.0,16.5188,16.5482,16.4207,16.4207,105139.0
2023-04-04 15:10:00,16.73,16.77,16.7,16.73,131801.0,16.4109,16.4501,16.3815,16.4109,131801.0
2023-04-04 15:15:00,16.73,16.75,16.69,16.69,76697.0,16.4109,16.4305,16.3717,16.3717,76697.0
2023-04-04 15:20:00,16.69,16.73,16.66,16.67,108104.0,16.3717,16.4109,16.3422,16.352,108104.0
2023-04-04 15:25:00,16.67,16.68,16.57,16.57,173993.0,16.352,16.3618,16.2539,16.2539,173993.0
2023-04-04 15:30:00,16.59,16.67,16.58,16.63,89994.0,16.2736,16.352,16.2637,16.3128,89994.0
2023-04-04 15:35:00,16.64,16.69,16.59,16.68,98167.0,16.3226,16.3717,16.2736,16.3618,98167.0
2023-04-04 15:40:00,16.68,16.68,16.57,16.57,132638.0,16.3618,16.3618,16.2539,16.2539,132638.0
2023-04-04 15:45:00,16.56,16.62,16.52,16.62,179185.0,16.2441,16.303,16.2049,16.303,179185.0
2023-04-04 15:50:00,16.62,16.71,16.61,16.7,167461.0,16.303,16.3913,16.2932,16.3815,167461.0
2023-04-04 15:55:00,16.71,16.8,16.71,16.78,227673.0,16.3913,16.4796,16.3913,16.4599,227673.0
2023-04-05 09:30:00,16.25,16.3,16.17,16.21,876452.0,15.94,15.9891,15.8616,15.9008,876452.0
2023-04-05 09:35:00,16.2,16.22,16.07,16.08,334391.0,15.891,15.9106,15.7635,15.7733,334391.0
2023-04-05 09:40:00,16.07,16.17,15.93,15.94,642641.0,15.7635,15.8616,15.6261,15.636,642641.0
2023-04-05 09:45:00,15.95,16.0,15.88,15.91,426572.0,15.6458,15.6948,15.5771,15.6065,426572.0
2023-04-05 09:50:00,15.92,15.99,15.8,15.92,459129.0,15.6163,15.685,15.4986,15.6163,459129.0
2023-04-05 09:55:00,15.93,16.03,15.91,15.95,317973.0,15.6261,15.7242,15.6065,15.6458,317973.0
2023-04-05 10:00:00,15.97,16.08,15.8,15.81,400287.0,15.6654,15.7733,15.4986,15.5084,400287.0
2023-04-05 10:05:00,15.82,15.9,15.75,15.83,272801.0,15.5182,15.5967,15.4496,15.5281,272801.0
2023-04-05 10:10:00,15.84,15.85,15.78,15.82,84878.0,15.5379,15.5477,15.479,15.5182,84878.0
2023-04-05 10:15:00,15.82,15.85,15.75,15.77,191501.0,15.5182,15.5477,15.4496,15.4692,191501.0
2023-04-05 10:20:00,15.78,15.93,15.77,15.91,240821.0,15.479,15.6261,15.4692,15.6065,240821.0
2023-04-05 10:25:00,15.91,15.91,15.73,15.76,289929.0,15.6065,15.6065,15.43,15.4594,289929.0
2023-04-05 10:30:00,15.76,15.81,15.65,15.68,356438.0,15.4594,15.5084,15.3515,15.3809,356438.0
2023-04-05 10:35:00,15.68,15.72,15.63,15.65,186296.0,15.3809,15.4202,15.3319,15.3515,186296.0
2023-04-05 10:40:00,15.65,15.65,15.5,15.51,396789.0,15.3515,15.3515,15.2043,15.2142,396789.0
2023-04-05 10:45:00,15.51,15.63,15.49,15.61,327847.0,15.2142,15.3319,15.1945,15.3123,327847.0
2023-04-05 10:50:00,15.6,15.66,15.58,15.64,252761.0,15.3024,15.3613,15.2828,15.3417,252761.0
2023-04-05 10:55:00,15.64,15.68,15.57,15.57,169573.0,15.3417,15.3809,15.273,15.273,169573.0
2023-04-05 11:00:00,15.57,15.59,15.47,15.56,190357.0,15.273,15.2926,15.1749,15.2632,190357.0
2023-04-05 11:05:00,15.55,15.57,15.49,15.52,126461.0,15.2534,15.273,15.1945,15.224,126461.0
2023-04-05 11:10:00,15.51,15.67,15.49,15.59,163198.0,15.2142,15.3711,15.1945,15.2926,163198.0
2023-04-05 11:15:00,15.58,15.63,15.54,15.55,112594.0,15.2828,15.3319,15.2436,15.2534,112594.0
2023-04-05 11:20:00,15.55,15.63,15.52,15.61,103988.0,15.2534,15.3319,15.224,15.3123,103988.0
2023-04-05 11:25:00,15.61,15.62,15.51,15.54,218520.0,15.3123,15.3221,15.2142,15.2436,218520.0
2023-04-05 11:30:00,15.55,15.68,15.55,15.66,74617.0,15.2534,15.3809,15.2534,15.3613,74617.0
2023-04-05 11:35:00,15.65,15.68,15.6,15.62,162473.0,15.3515,15.3809,15.3024,15.3221,162473.0
2023-04-05 11:40:00,15.63,15.65,15.58,15.6,102306.0,15.3319,15.3515,15.2828,15.3024,102306.0
2023-04-05 11:45:00,15.59,15.68,15.58,15.62,162957.0,15.2926,15.3809,15.2828,15.3221,162957.0
2023-04-05 11:50:00,15.61,15.63,15.55,15.55,73816.0,15.3123,15.3319,15.2534,15.2534,73816.0
2023-04-05 11:55:00,15.57,15.7,15.57,15.69,53715.0,15.273,15.4005,15.273,15.3907,53715.0
2023-04-05 12:00:00,15.7,15.7,15.64,15.64,90749.0,15.4005,15.4005,15.3417,15.3417,90749.0
2023-04-05 12:05:00,15.64,15.64,15.54,15.58,65064.0,15.3417,15.3417,15.2436,15.2828,65064.0
2023-04-05 12:10:00,15.57,15.61,15.55,15.55,46775.0,15.273,15.3123,15.2534,15.2534,46775.0
2023-04-05 12:15:00,15.55,15.59,15.48,15.59,221940.0,15.2534,15.2926,15.1847,15.2926,221940.0
2023-04-05 12:20:00,15.59,15.59,15.55,15.56,65293.0,15.2926,15.2926,15.2534,15.2632,65293.0
2023-04-05 12:25:00,15.55,15.55,15.43,15.48,249514.0,15.2534,15.2534,15.1357,15.1847,249514.0
2023-04-05 12:30:00,15.47,15.47,15.43,15.44,92498.0,15.1749,15.1749,15.1357,15.1455,92498.0
2023-04-05 12:35:00,15.44,15.57,15.44,15.52,100103.0,15.1455,15.273,15.1455,15.224,100103.0
2023-04-05 12:40:00,15.52,15.55,15.49,15.51,54909.0,15.224,15.2534,15.1945,15.2142,54909.0
2023-04-05 12:45:00,15.5,15.51,15.45,15.45,92979.0,15.2043,15.2142,15.1553,15.1553,92979.0
2023-04-05 12:50:00,15.44,15.47,15.42,15.47,89326.0,15.1455,15.1749,15.1259,15.1749,89326.0
2023-04-05 12:55:00,15.46,15.51,15.42,15.42,98564.0,15.1651,15.2142,15.1259,15.1259,98564.0
2023-04-05 13:00:00,15.43,15.46,15.39,15.45,291542.0,15.1357,15.1651,15.0964,15.1553,291542.0
2023-04-05 13:05:00,15.46,15.48,15.43,15.43,59714.0,15.1651,15.1847,15.1357,15.1357,59714.0
2023-04-05 13:10:00,15.42,15.49,15.42,15.44,97940.0,15.1259,15.1945,15.1259,15.1455,97940.0
2023-04-05 13:15:00,15.46,15.53,15.44,15.53,48174.0,15.1651,15.2338,15.1455,15.2338,48174.0
2023-04-05 13:20:00,15.53,15.54,15.45,15.46,121807.0,15.2338,15.2436,15.1553,15.1651,121807.0
2023-04-05 13:25:00,15.46,15.54,15.46,15.51,50390.0,15.1651,15.2436,15.1651,15.2142,50390.0
2023-04-05 13:30:00,15.51,15.55,15.51,15.53,73248.0,15.2142,15.2534,15.2142,15.2338,73248.0
2023-04-05 13:35:00,15.53,15.58,15.51,15.57,47054.0,15.2338,15.2828,15.2142,15.273,47054.0
2023-04-05 13:40:00,15.57,15.62,15.55,15.56,61354.0,15.273,15.3221,15.2534,15.2632,61354.0
2023-04-05 13:45:00,15.56,15.56,15.51,15.51,85613.0,15.2632,15.2632,15.2142,15.2142,85613.0
2023-04-05 13:50:00,15.53,15.55,15.53,15.53,32508.0,15.2338,15.2534,15.2338,15.2338,32508.0
2023-04-05 13:55:00,15.54,15.62,15.54,15.61,68009.0,15.2436,15.3221,15.2436,15.3123,68009.0
2023-04-05 14:00:00,15.61,15.76,15.6,15.74,89937.0,15.3123,15.4594,15.3024,15.4398,89937.0
2023-04-05 14:05:00,15.74,15.78,15.71,15.71,96181.0,15.4398,15.479,15.4103,15.4103,96181.0
2023-04-05 14:10:00,15.7,15.7,15.64,15.65,87997.0,15.4005,15.4005,15.3417,15.3515,87997.0
2023-04-05 14:15:00,15.66,15.71,15.66,15.69,65966.0,15.3613,15.4103,15.3613,15.3907,65966.0
2023-04-05 14:20:00,15.68,15.68,15.63,15.63,56593.0,15.3809,15.3809,15.3319,15.3319,56593.0
2023-04-05 14:25:00,15.64,15.67,15.63,15.63,48359.0,15.3417,15.3711,15.3319,15.3319,48359.0
2023-04-05 14:30:00,15.63,15.73,15.62,15.72,62610.0,15.3319,15.43,15.3221,15.4202,62610.0
2023-04-05 14:35:00,15.72,15.85,15.72,15.82,104550.0,15.4202,15.5477,15.4202,15.5182,104550.0
2023-04-05 14:40:00,15.82,15.85,15.74,15.76,87545.0,15.5182,15.5477,15.4398,15.4594,87545.0
2023-04-05 14:45:00,15.76,15.88,15.76,15.83,88596.0,15.4594,15.5771,15.4594,15.5281,88596.0
2023-04-05 14:50:00,15.82,15.83,15.77,15.78,45075.0,15.5182,15.5281,15.4692,15.479,45075.0
2023-04-05 14:55:00,15.77,15.82,15.76,15.8,35673.0,15.4692,15.5182,15.4594,15.4986,35673.0
2023-04-05 15:00:00,15.81,15.81,15.75,15.76,41010.0,15.5084,15.5084,15.4496,15.4594,41010.0
2023-04-05 15:05:00,15.77,15.78,15.65,15.65,59325.0,15.4692,15.479,15.3515,15.3515,59325.0
2023-04-05 15:10:00,15.65,15.67,15.62,15.63,101612.0,15.3515,15.3711,15.3221,15.3319,101612.0
2023-04-05 15:15:00,15.65,15.68,15.6,15.61,64091.0,15.3515,15.3809,15.3024,15.3123,64091.0
2023-04-05 15:20:00,15.6,15.63,15.57,15.62,60723.0,15.3024,15.3319,15.273,15.3221,60723.0
2023-04-05 15:25:00,15.63,15.73,15.63,15.68,111785.0,15.3319,15.43,15.3319,15.3809,111785.0
2023-04-05 15:30:00,15.71,15.72,15.67,15.7,40274.0,15.4103,15.4202,15.3711,15.4005,40274.0
2023-04-05 15:35:00,15.69,15.76,15.69,15.71,48250.0,15.3907,15.4594,15.3907,15.4103,48250.0
2023-04-05 15:40:00,15.7,15.81,15.65,15.81,240417.0,15.4005,15.5084,15.3515,15.5084,240417.0
2023-04-05 15:45:00,15.82,15.83,15.76,15.79,73411.0,15.5182,15.5281,15.4594,15.4888,73411.0
2023-04-05 15:50:00,15.79,15.86,15.77,15.86,166848.0,15.4888,15.5575,15.4692,15.5575,166848.0
2023-04-05 15:55:00,15.87,15.93,15.86,15.9,288541.0,15.5673,15.6261,15.5575,15.5967,288541.0
2023-04-06 09:30:00,15.44,15.44,15.1,15.15,835056.0,15.1455,15.1455,14.812,14.861,835056.0
2023-04-06 09:35:00,15.16,15.21,15.1,15.13,348687.0,14.8708,14.9199,14.812,14.8414,348687.0
2023-04-06 09:40:00,15.13,15.31,15.13,15.31,264481.0,14.8414,15.018,14.8414,15.018,264481.0
2023-04-06 09:45:00,15.32,15.36,15.15,15.23,220244.0,15.0278,15.067,14.861,14.9395,220244.0
2023-04-06 09:50:00,15.25,15.36,15.25,15.32,224694.0,14.9591,15.067,14.9591,15.0278,224694.0
2023-04-06 09:55:00,15.32,15.45,15.26,15.44,152052.0,15.0278,15.1553,14.9689,15.1455,152052.0
2023-04-06 10:00:00,15.44,15.65,15.42,15.65,413249.0,15.1455,15.3515,15.1259,15.3515,413249.0
2023-04-06 10:05:00,15.65,15.8,15.65,15.7,357988.0,15.3515,15.4986,15.3515,15.4005,357988.0
2023-04-06 10:10:00,15.7,15.85,15.7,15.8,353586.0,15.4005,15.5477,15.4005,15.4986,353586.0
2023-04-06 10:15:00,15.81,15.87,15.62,15.62,288449.0,15.5084,15.5673,15.3221,15.3221,288449.0
2023-04-06 10:20:00,15.61,15.64,15.57,15.58,209326.0,15.3123,15.3417,15.273,15.2828,209326.0
2023-04-06 10:25:00,15.57,15.68,15.57,15.64,207023.0,15.273,15.3809,15.273,15.3417,207023.0
2023-04-06 10:30:00,15.64,15.71,15.62,15.67,76597.0,15.3417,15.4103,15.3221,15.3711,76597.0
2023-04-06 10:35:00,15.66,15.69,15.54,15.55,134250.0,15.3613,15.3907,15.2436,15.2534,134250.0
2023-04-06 10:40:00,15.55,15.58,15.44,15.48,135790.0,15.2534,15.2828,15.1455,15.1847,135790.0
2023-04-06 10:45:00,15.48,15.56,15.46,15.5,74112.0,15.1847,15.2632,15.1651,15.2043,74112.0
2023-04-06 10:50:00,15.49,15.56,15.47,15.53,43967.0,15.1945,15.2632,15.1749,15.2338,43967.0
2023-04-06 10:55:00,15.53,15.59,15.51,15.55,76734.0,15.2338,15.2926,15.2142,15.2534,76734.0
2023-04-06 11:00:00,15.56,15.68,15.55,15.65,120502.0,15.2632,15.3809,15.2534,15.3515,120502.0
2023-04-06 11:05:00,15.65,15.75,15.64,15.71,81009.0,15.3515,15.4496,15.3417,15.4103,81009.0
2023-04-06 11:10:00,15.72,15.74,15.69,15.69,91016.0,15.4202,15.4398,15.3907,15.3907,91016.0
2023-04-06 11:15:00,15.7,15.74,15.7,15.73,34444.0,15.4005,15.4398,15.4005,15.43,34444.0
2023-04-06 11:20:00,15.74,15.76,15.72,15.76,40453.0,15.4398,15.4594,15.4202,15.4594,40453.0
2023-04-06 11:25:00,15.75,15.75,15.65,15.67,79997.0,15.4496,15.4496,15.3515,15.3711,79997.0
2023-04-06 11:30:00,15.67,15.69,15.64,15.66,69341.0,15.3711,15.3907,15.3417,15.3613,69341.0
2023-04-06 11:35:00,15.65,15.76,15.65,15.75,96840.0,15.3515,15.4594,15.3515,15.4496,96840.0
2023-04-06 11:40:00,15.76,15.88,15.76,15.87,145617.0,15.4594,15.5771,15.4594,15.5673,145617.0
2023-04-06 11:45:00,15.88,15.94,15.85,15.87,230516.0,15.5771,15.636,15.5477,15.5673,230516.0
2023-04-06 11:50:00,15.87,15.91,15.86,15.86,60001.0,15.5673,15.6065,15.5575,15.5575,60001.0
2023-04-06 11:55:00,15.87,15.9,15.86,15.89,42321.0,15.5673,15.5967,15.5575,15.5869,42321.0
2023-04-06 12:00:00,15.9,15.99,15.9,15.96,309815.0,15.5967,15.685,15.5967,15.6556,309815.0
2023-04-06 12:05:00,15.97,15.97,15.88,15.91,88045.0,15.6654,15.6654,15.5771,15.6065,88045.0
2023-04-06 12:10:00,15.91,15.91,15.88,15.88,39940.0,15.6065,15.6065,15.5771,15.5771,39940.0
2023-04-06 12:15:00,15.89,15.92,15.86,15.86,54481.0,15.5869,15.6163,15.5575,15.5575,54481.0
2023-04-06 12:20:00,15.86,15.91,15.85,15.89,40401.0,15.5575,15.6065,15.5477,15.5869,40401.0
2023-04-06 12:25:00,15.88,15.9,15.88,15.89,19257.0,15.5771,15.5967,15.5771,15.5869,19257.0
2023-04-06 12:30:00,15.89,16.0,15.89,15.93,147650.0,15.5869,15.6948,15.5869,15.6261,147650.0
2023-04-06 12:35:00,15.92,15.93,15.84,15.84,42587.0,15.6163,15.6261,15.5379,15.5379,42587.0
2023-04-06 12:40:00,15.84,15.88,15.82,15.86,46840.0,15.5379,15.5771,15.5182,15.5575,46840.0
2023-04-06 12:45:00,15.87,15.89,15.8,15.81,64359.0,15.5673,15.5869,15.4986,15.5084,64359.0
2023-04-06 12:50:00,15.81,15.83,15.79,15.79,37974.0,15.5084,15.5281,15.4888,15.4888,37974.0
2023-04-06 12:55:00,15.79,15.79,15.7,15.71,109828.0,15.4888,15.4888,15.4005,15.4103,109828.0
2023-04-06 13:00:00,15.72,15.75,15.67,15.74,54567.0,15.4202,15.4496,15.3711,15.4398,54567.0
2023-04-06 13:05:00,15.75,15.8,15.75,15.78,45173.0,15.4496,15.4986,15.4496,15.479,45173.0
2023-04-06 13:10:00,15.78,15.79,15.77,15.77,8167.0,15.479,15.4888,15.4692,15.4692,8167.0
2023-04-06 13:15:00,15.78,15.83,15.78,15.81,63919.0,15.479,15.5281,15.479,15.5084,63919.0
2023-04-06 13:20:00,15.82,15.86,15.82,15.85,23645.0,15.5182,15.5575,15.5182,15.5477,23645.0
2023-04-06 13:25:00,15.84,15.86,15.81,15.81,37382.0,15.5379,15.5575,15.5084,15.5084,37382.0
2023-04-06 13:30:00,15.81,15.87,15.79,15.79,80319.0,15.5084,15.5673,15.4888,15.4888,80319.0
2023-04-06 13:35:00,15.79,15.89,15.79,15.88,41204.0,15.4888,15.5869,15.4888,15.5771,41204.0
2023-04-06 13:40:00,15.89,15.89,15.84,15.88,13902.0,15.5869,15.5869,15.5379,15.5771,13902.0
2023-04-06 13:45:00,15.88,15.88,15.84,15.88,31478.0,15.5771,15.5771,15.5379,15.5771,31478.0
2023-04-06 13:50:00,15.88,15.9,15.85,15.85,58316.0,15.5771,15.5967,15.5477,15.5477,58316.0
2023-04-06 13:55:00,15.85,15.86,15.83,15.85,42883.0,15.5477,15.5575,15.5281,15.5477,42883.0
2023-04-06 14:00:00,15.87,15.9,15.83,15.84,35408.0,15.5673,15.5967,15.5281,15.5379,35408.0
2023-04-06 14:05:00,15.85,15.9,15.85,15.88,25062.0,15.5477,15.5967,15.5477,15.5771,25062.0
2023-04-06 14:10:00,15.88,15.89,15.85,15.86,19640.0,15.5771,15.5869,15.5477,15.5575,19640.0
2023-04-06 14:15:00,15.87,15.9,15.85,15.87,49142.0,15.5673,15.5967,15.5477,15.5673,49142.0
2023-04-06 14:20:00,15.87,15.88,15.81,15.84,32452.0,15.5673,15.5771,15.5084,15.5379,32452.0
2023-04-06 14:25:00,15.86,15.86,15.83,15.83,11695.0,15.5575,15.5575,15.5281,15.5281,11695.0
2023-04-06 14:30:00,15.82,15.86,15.82,15.85,24166.0,15.5182,15.5575,15.5182,15.5477,24166.0
2023-04-06 14:35:00,15.84,15.84,15.8,15.8,23933.0,15.5379,15.5379,15.4986,15.4986,23933.0
2023-04-06 14:40:00,15.81,15.86,15.79,15.86,35418.0,15.5084,15.5575,15.4888,15.5575,35418.0
2023-04-06 14:45:00,15.86,15.87,15.84,15.84,27651.0,15.5575,15.5673,15.5379,15.5379,27651.0
2023-04-06 14:50:00,15.84,15.87,15.84,15.85,19077.0,15.5379,15.5673,15.5379,15.5477,19077.0
2023-04-06 14:55:00,15.86,15.86,15.75,15.75,44466.0,15.5575,15.5575,15.4496,15.4496,44466.0
2023-04-06 15:00:00,15.76,15.8,15.75,15.75,33241.0,15.4594,15.4986,15.4496,15.4496,33241.0
2023-04-06 15:05:00,15.75,15.78,15.73,15.73,37966.0,15.4496,15.479,15.43,15.43,37966.0
2023-04-06 15:10:00,15.73,15.75,15.69,15.75,46048.0,15.43,15.4496,15.3907,15.4496,46048.0
2023-04-06 15:15:00,15.75,15.76,15.69,15.7,43017.0,15.4496,15.4594,15.3907,15.4005,43017.0
2023-04-06 15:20:00,15.7,15.73,15.69,15.72,36735.0,15.4005,15.43,15.3907,15.4202,36735.0
2023-04-06 15:25:00,15.73,15.76,15.73,15.74,20769.0,15.43,15.4594,15.43,15.4398,20769.0
2023-04-06 15:30:00,15.75,15.81,15.75,15.78,46571.0,15.4496,15.5084,15.4496,15.479,46571.0
2023-04-06 15:35:00,15.78,15.79,15.76,15.76,12790.0,15.479,15.4888,15.4594,15.4594,12790.0
2023-04-06 15:40:00,15.75,15.75,15.7,15.73,61266.0,15.4496,15.4496,15.4005,15.43,61266.0
2023-04-06 15:45:00,15.73,15.74,15.71,15.73,44210.0,15.43,15.4398,15.4103,15.43,44210.0
2023-04-06 15:50:00,15.74,15.74,15.64,15.64,165841.0,15.4398,15.4398,15.3417,15.3417,165841.0
2023-04-06 15:55:00,15.64,15.67,15.62,15.65,316848.0,15.3417,15.3711,15.3221,15.3515,316848.0
2023-04-10 09:30:00,15.24,15.31,15.15,15.31,628893.0,14.9493,15.018,14.861,15.018,628893.0
2023-04-10 09:35:00,15.3,15.49,15.23,15.46,249648.0,15.0082,15.1945,14.9395,15.1651,249648.0
2023-04-10 09:40:00,15.46,15.69,15.43,15.59,318856.0,15.1651,15.3907,15.1357,15.2926,318856.0
2023-04-10 09:45:00,15.58,15.6,15.46,15.5,178892.0,15.2828,15.3024,15.1651,15.2043,178892.0
2023-04-10 09:50:00,15.49,15.56,15.45,15.52,157087.0,15.1945,15.2632,15.1553,15.224,157087.0
2023-04-10 09:55:00,15.53,15.61,15.48,15.56,144186.0,15.2338,15.3123,15.1847,15.2632,144186.0
2023-04-10 10:00:00,15.56,15.63,15.54,15.62,104076.0,15.2632,15.3319,15.2436,15.3221,104076.0
2023-04-10 10:05:00,15.62,15.71,15.54,15.68,217786.0,15.3221,15.4103,15.2436,15.3809,217786.0
2023-04-10 10:10:00,15.68,15.73,15.6,15.69,194022.0,15.3809,15.43,15.3024,15.3907,194022.0
2023-04-10 10:15:00,15.69,15.8,15.69,15.78,235578.0,15.3907,15.4986,15.3907,15.479,235578.0
2023-04-10 10:20:00,15.77,15.78,15.72,15.78,106944.0,15.4692,15.479,15.4202,15.479,106944.0
2023-04-10 10:25:00,15.77,15.79,15.6,15.66,130950.0,15.4692,15.4888,15.3024,15.3613,130950.0
2023-04-10 10:30:00,15.67,15.77,15.67,15.76,60697.0,15.3711,15.4692,15.3711,15.4594,60697.0
2023-04-10 10:35:00,15.76,15.94,15.76,15.92,215785.0,15.4594,15.636,15.4594,15.6163,215785.0
2023-04-10 10:40:00,15.91,15.93,15.82,15.93,117005.0,15.6065,15.6261,15.5182,15.6261,117005.0
2023-04-10 10:45:00,15.93,15.93,15.88,15.89,85937.0,15.6261,15.6261,15.5771,15.5869,85937.0
2023-04-10 10:50:00,15.89,15.89,15.85,15.87,90830.0,15.5869,15.5869,15.5477,15.5673,90830.0
2023-04-10 10:55:00,15.86,15.87,15.77,15.77,109961.0,15.5575,15.5673,15.4692,15.4692,109961.0
2023-04-10 11:00:00,15.78,15.91,15.77,15.87,95507.0,15.479,15.6065,15.4692,15.5673,95507.0
2023-04-10 11:05:00,15.87,15.93,15.87,15.92,72720.0,15.5673,15.6261,15.5673,15.6163,72720.0
2023-04-10 11:10:00,15.92,15.98,15.91,15.97,99685.0,15.6163,15.6752,15.6065,15.6654,99685.0
2023-04-10 11:15:00,15.98,16.02,15.89,15.91,117106.0,15.6752,15.7144,15.5869,15.6065,117106.0
2023-04-10 11:20:00,15.9,15.96,15.86,15.86,64833.0,15.5967,15.6556,15.5575,15.5575,64833.0
2023-04-10 11:25:00,15.87,16.02,15.87,16.02,61025.0,15.5673,15.7144,15.5673,15.7144,61025.0
2023-04-10 11:30:00,16.02,16.02,15.97,15.98,49008.0,15.7144,15.7144,15.6654,15.6752,49008.0
2023-04-10 11:35:00,15.97,15.99,15.94,15.97,72494.0,15.6654,15.685,15.636,15.6654,72494.0
2023-04-10 11:40:00,15.97,16.02,15.96,16.02,117150.0,15.6654,15.7144,15.6556,15.7144,117150.0
2023-04-10 11:45:00,16.02,16.02,15.95,15.97,38457.0,15.7144,15.7144,15.6458,15.6654,38457.0
2023-04-10 11:50:00,15.96,15.99,15.94,15.97,64164.0,15.6556,15.685,15.636,15.6654,64164.0
2023-04-10 11:55:00,15.96,15.96,15.88,15.91,90771.0,15.6556,15.6556,15.5771,15.6065,90771.0
2023-04-10 12:00:00,15.91,15.91,15.8,15.83,198088.0,15.6065,15.6065,15.4986,15.5281,198088.0
2023-04-10 12:05:00,15.83,15.89,15.79,15.89,80929.0,15.5281,15.5869,15.4888,15.5869,80929.0
2023-04-10 12:10:00,15.89,15.9,15.82,15.82,56336.0,15.5869,15.5967,15.5182,15.5182,56336.0
2023-04-10 12:15:00,15.82,15.91,15.82,15.91,42102.0,15.5182,15.6065,15.5182,15.6065,42102.0
2023-04-10 12:20:00,15.91,15.96,15.91,15.95,79139.0,15.6065,15.6556,15.6065,15.6458,79139.0
2023-04-10 12:25:00,15.94,16.02,15.94,15.98,192030.0,15.636,15.7144,15.636,15.6752,192030.0
2023-04-10 12:30:00,15.98,16.08,15.98,16.05,126972.0,15.6752,15.7733,15.6752,15.7439,126972.0
2023-04-10 12:35:00,16.06,16.23,16.06,16.19,154410.0,15.7537,15.9204,15.7537,15.8812,154410.0
2023-04-10 12:40:00,16.19,16.21,16.17,16.21,77401.0,15.8812,15.9008,15.8616,15.9008,77401.0
2023-04-10 12:45:00,16.22,16.3,16.21,16.3,204873.0,15.9106,15.9891,15.9008,15.9891,204873.0
2023-04-10 12:50:00,16.3,16.32,16.23,16.23,136658.0,15.9891,16.0087,15.9204,15.9204,136658.0
2023-04-10 12:55:00,16.23,16.27,16.21,16.26,69617.0,15.9204,15.9597,15.9008,15.9499,69617.0
2023-04-10 13:00:00,16.27,16.3,16.24,16.26,87466.0,15.9597,15.9891,15.9302,15.9499,87466.0
2023-04-10 13:05:00,16.26,16.28,16.25,16.27,46630.0,15.9499,15.9695,15.94,15.9597,46630.0
2023-04-10 13:10:00,16.28,16.29,16.27,16.28,104043.0,15.9695,15.9793,15.9597,15.9695,104043.0
2023-04-10 13:15:00,16.28,16.29,16.23,16.23,172778.0,15.9695,15.9793,15.9204,15.9204,172778.0
2023-04-10 13:20:00,16.22,16.27,16.21,16.22,50712.0,15.9106,15.9597,15.9008,15.9106,50712.0
2023-04-10 13:25:00,16.22,16.29,16.22,16.28,89104.0,15.9106,15.9793,15.9106,15.9695,89104.0
2023-04-10 13:30:00,16.29,16.29,16.26,16.29,83236.0,15.9793,15.9793,15.9499,15.9793,83236.0
2023-04-10 13:35:00,16.27,16.27,16.21,16.25,52456.0,15.9597,15.9597,15.9008,15.94,52456.0
2023-04-10 13:40:00,16.25,16.25,16.18,16.24,104152.0,15.94,15.94,15.8714,15.9302,104152.0
2023-04-10 13:45:00,16.25,16.32,16.23,16.28,139055.0,15.94,16.0087,15.9204,15.9695,139055.0
2023-04-10 13:50:00,16.28,16.3,16.24,16.24,66514.0,15.9695,15.9891,15.9302,15.9302,66514.0
2023-04-10 13:55:00,16.24,16.26,16.23,16.26,35072.0,15.9302,15.9499,15.9204,15.9499,35072.0
2023-04-10 14:00:00,16.25,16.28,16.22,16.28,40292.0,15.94,15.9695,15.9106,15.9695,40292.0
2023-04-10 14:05:00,16.29,16.33,16.28,16.28,69235.0,15.9793,16.0185,15.9695,15.9695,69235.0
2023-04-10 14:10:00,16.27,16.34,16.26,16.34,33901.0,15.9597,16.0283,15.9499,16.0283,33901.0
2023-04-10 14:15:00,16.34,16.39,16.34,16.36,76431.0,16.0283,16.0774,16.0283,16.0479,76431.0
2023-04-10 14:20:00,16.36,16.38,16.33,16.33,96204.0,16.0479,16.0676,16.0185,16.0185,96204.0
2023-04-10 14:25:00,16.34,16.36,16.32,16.34,33724.0,16.0283,16.0479,16.0087,16.0283,33724.0
2023-04-10 14:30:00,16.34,16.38,16.33,16.35,22860.0,16.0283,16.0676,16.0185,16.0381,22860.0
2023-04-10 14:35:00,16.35,16.35,16.32,16.34,25416.0,16.0381,16.0381,16.0087,16.0283,25416.0
2023-04-10 14:40:00,16.34,16.34,16.29,16.31,29544.0,16.0283,16.0283,15.9793,15.9989,29544.0
2023-04-10 14:45:00,16.32,16.34,16.3,16.31,37305.0,16.0087,16.0283,15.9891,15.9989,37305.0
2023-04-10 14:50:00,16.31,16.39,16.31,16.39,63512.0,15.9989,16.0774,15.9989,16.0774,63512.0
2023-04-10 14:55:00,16.39,16.48,16.39,16.47,141285.0,16.0774,16.1657,16.0774,16.1558,141285.0
2023-04-10 15:00:00,16.48,16.49,16.4,16.45,97086.0,16.1657,16.1755,16.0872,16.1362,97086.0
2023-04-10 15:05:00,16.46,16.48,16.45,16.47,106979.0,16.146,16.1657,16.1362,16.1558,106979.0
2023-04-10 15:10:00,16.47,16.47,16.42,16.42,43409.0,16.1558,16.1558,16.1068,16.1068,43409.0
2023-04-10 15:15:00,16.43,16.43,16.4,16.43,26329.0,16.1166,16.1166,16.0872,16.1166,26329.0
2023-04-10 15:20:00,16.44,16.46,16.41,16.43,69232.0,16.1264,16.146,16.097,16.1166,69232.0
2023-04-10 15:25:00,16.43,16.45,16.41,16.43,46987.0,16.1166,16.1362,16.097,16.1166,46987.0
2023-04-10 15:30:00,16.43,16.48,16.41,16.43,121760.0,16.1166,16.1657,16.097,16.1166,121760.0
2023-04-10 15:35:00,16.42,16.45,16.41,16.45,81971.0,16.1068,16.1362,16.097,16.1362,81971.0
2023-04-10 15:40:00,16.45,16.48,16.45,16.45,116573.0,16.1362,16.1657,16.1362,16.1362,116573.0
2023-04-10 15:45:00,16.44,16.46,16.41,16.46,73861.0,16.1264,16.146,16.097,16.146,73861.0
2023-04-10 15:50:00,16.46,16.46,16.36,16.36,156886.0,16.146,16.146,16.0479,16.0479,156886.0
2023-04-10 15:55:00,16.36,16.46,16.36,16.45,413821.0,16.0479,16.146,16.0479,16.1362,413821.0
2023-04-11 09:30:00,16.77,16.79,16.59,16.7,578181.0,16.4501,16.4697,16.2736,16.3815,578181.0
2023-04-11 09:35:00,16.72,16.77,16.53,16.64,259897.0,16.4011,16.4501,16.2147,16.3226,259897.0
2023-04-11 09:40:00,16.65,16.66,16.43,16.52,309054.0,16.3324,16.3422,16.1166,16.2049,309054.0
2023-04-11 09:45:00,16.54,16.66,16.48,16.48,166069.0,16.2245,16.3422,16.1657,16.1657,166069.0
2023-04-11 09:50:00,16.49,16.54,16.45,16.51,154952.0,16.1755,16.2245,16.1362,16.1951,154952.0
2023-04-11 09:55:00,16.52,16.66,16.52,16.57,132069.0,16.2049,16.3422,16.2049,16.2539,132069.0
2023-04-11 10:00:00,16.57,16.65,16.55,16.62,107702.0,16.2539,16.3324,16.2343,16.303,107702.0
2023-04-11 10:05:00,16.61,16.63,16.56,16.58,62599.0,16.2932,16.3128,16.2441,16.2637,62599.0
2023-04-11 10:10:00,16.59,16.6,16.48,16.54,87590.0,16.2736,16.2834,16.1657,16.2245,87590.0
2023-04-11 10:15:00,16.54,16.55,16.43,16.47,119552.0,16.2245,16.2343,16.1166,16.1558,119552.0
2023-04-11 10:20:00,16.48,16.64,16.48,16.64,110332.0,16.1657,16.3226,16.1657,16.3226,110332.0
2023-04-11 10:25:00,16.65,16.66,16.59,16.61,81404.0,16.3324,16.3422,16.2736,16.2932,81404.0
2023-04-11 10:30:00,16.6,16.61,16.49,16.5,112330.0,16.2834,16.2932,16.1755,16.1853,112330.0
2023-04-11 10:35:00,16.49,16.5,16.43,16.48,131270.0,16.1755,16.1853,16.1166,16.1657,131270.0
2023-04-11 10:40:00,16.46,16.51,16.38,16.39,138820.0,16.146,16.1951,16.0676,16.0774,138820.0
2023-04-11 10:45:00,16.38,16.42,16.3,16.42,153941.0,16.0676,16.1068,15.9891,16.1068,153941.0
2023-04-11 10:50:00,16.43,16.45,16.34,16.37,152957.0,16.1166,16.1362,16.0283,16.0578,152957.0
2023-04-11 10:55:00,16.36,16.36,16.25,16.29,99897.0,16.0479,16.0479,15.94,15.9793,99897.0
2023-04-11 11:00:00,16.3,16.34,16.26,16.3,67291.0,15.9891,16.0283,15.9499,15.9891,67291.0
2023-04-11 11:05:00,16.3,16.37,16.29,16.31,84299.0,15.9891,16.0578,15.9793,15.9989,84299.0
2023-04-11 11:10:00,16.32,16.43,16.29,16.43,57788.0,16.0087,16.1166,15.9793,16.1166,57788.0
2023-04-11 11:15:00,16.43,16.48,16.41,16.48,143055.0,16.1166,16.1657,16.097,16.1657,143055.0
2023-04-11 11:20:00,16.48,16.5,16.44,16.46,36562.0,16.1657,16.1853,16.1264,16.146,36562.0
2023-04-11 11:25:00,16.46,16.47,16.37,16.37,94302.0,16.146,16.1558,16.0578,16.0578,94302.0
2023-04-11 11:30:00,16.38,16.43,16.35,16.42,50249.0,16.0676,16.1166,16.0381,16.1068,50249.0
2023-04-11 11:35:00,16.41,16.43,16.34,16.43,46883.0,16.097,16.1166,16.0283,16.1166,46883.0
2023-04-11 11:40:00,16.43,16.46,16.42,16.44,76206.0,16.1166,16.146,16.1068,16.1264,76206.0
2023-04-11 11:45:00,16.44,16.48,16.41,16.48,53160.0,16.1264,16.1657,16.097,16.1657,53160.0
2023-04-11 11:50:00,16.48,16.5,16.47,16.49,75488.0,16.1657,16.1853,16.1558,16.1755,75488.0
2023-04-11 11:55:00,16.49,16.49,16.44,16.46,34106.0,16.1755,16.1755,16.1264,16.146,34106.0
2023-04-11 12:00:00,16.46,16.5,16.46,16.48,27484.0,16.146,16.1853,16.146,16.1657,27484.0
2023-04-11 12:05:00,16.48,16.48,16.43,16.48,36645.0,16.1657,16.1657,16.1166,16.1657,36645.0
2023-04-11 12:10:00,16.5,16.56,16.49,16.49,78971.0,16.1853,16.2441,16.1755,16.1755,78971.0
2023-04-11 12:15:00,16.48,16.49,16.41,16.42,40028.0,16.1657,16.1755,16.097,16.1068,40028.0
2023-04-11 12:20:00,16.44,16.48,16.41,16.42,29010.0,16.1264,16.1657,16.097,16.1068,29010.0
2023-04-11 12:25:00,16.41,16.41,16.36,16.4,59482.0,16.097,16.097,16.0479,16.0872,59482.0
2023-04-11 12:30:00,16.41,16.42,16.37,16.37,39762.0,16.097,16.1068,16.0578,16.0578,39762.0
2023-04-11 12:35:00,16.37,16.37,16.27,16.28,173280.0,16.0578,16.0578,15.9597,15.9695,173280.0
2023-04-11 12:40:00,16.29,16.33,16.27,16.29,61870.0,15.9793,16.0185,15.9597,15.9793,61870.0
2023-04-11 12:45:00,16.29,16.33,16.29,16.32,44090.0,15.9793,16.0185,15.9793,16.0087,44090.0
2023-04-11 12:50:00,16.31,16.34,16.31,16.32,36706.0,15.9989,16.0283,15.9989,16.0087,36706.0
2023-04-11 12:55:00,16.31,16.32,16.29,16.32,25363.0,15.9989,16.0087,15.9793,16.0087,25363.0
2023-04-11 13:00:00,16.33,16.34,16.28,16.29,71321.0,16.0185,16.0283,15.9695,15.9793,71321.0
2023-04-11 13:05:00,16.29,16.32,16.27,16.29,30015.0,15.9793,16.0087,15.9597,15.9793,30015.0
2023-04-11 13:10:00,16.28,16.29,16.21,16.21,69999.0,15.9695,15.9793,15.9008,15.9008,69999.0
2023-04-11 13:15:00,16.22,16.26,16.22,16.25,26722.0,15.9106,15.9499,15.9106,15.94,26722.0
2023-04-11 13:20:00,16.25,16.28,16.24,16.28,23099.0,15.94,15.9695,15.9302,15.9695,23099.0
2023-04-11 13:25:00,16.27,16.32,16.27,16.32,28429.0,15.9597,16.0087,15.9597,16.0087,28429.0
2023-04-11 13:30:00,16.32,16.36,16.32,16.32,67698.0,16.0087,16.0479,16.0087,16.0087,67698.0
2023-04-11 13:35:00,16.32,16.36,16.3,16.34,48628.0,16.0087,16.0479,15.9891,16.0283,48628.0
2023-04-11 13:40:00,16.35,16.38,16.34,16.37,70383.0,16.0381,16.0676,16.0283,16.0578,70383.0
2023-04-11 13:45:00,16.36,16.41,16.36,16.39,73838.0,16.0479,16.097,16.0479,16.0774,73838.0
2023-04-11 13:50:00,16.39,16.4,16.36,16.39,42077.0,16.0774,16.0872,16.0479,16.0774,42077.0
2023-04-11 13:55:00,16.39,16.43,16.38,16.43,25775.0,16.0774,16.1166,16.0676,16.1166,25775.0
2023-04-11 14:00:00,16.43,16.44,16.38,16.39,46682.0,16.1166,16.1264,16.0676,16.0774,46682.0
2023-04-11 14:05:00,16.4,16.41,16.38,16.41,24860.0,16.0872,16.097,16.0676,16.097,24860.0
2023-04-11 14:10:00,16.4,16.4,16.35,16.35,35063.0,16.0872,16.0872,16.0381,16.0381,35063.0
2023-04-11 14:15:00,16.35,16.43,16.34,16.43,33456.0,16.0381,16.1166,16.0283,16.1166,33456.0
2023-04-11 14:20:00,16.43,16.45,16.42,16.42,32089.0,16.1166,16.1362,16.1068,16.1068,32089.0
2023-04-11 14:25:00,16.44,16.47,16.43,16.46,17953.0,16.1264,16.1558,16.1166,16.146,17953.0
2023-04-11 14:30:00,16.47,16.5,16.46,16.46,32257.0,16.1558,16.1853,16.146,16.146,32257.0
2023-04-11 14:35:00,16.45,16.49,16.44,16.48,43440.0,16.1362,16.1755,16.1264,16.1657,43440.0
2023-04-11 14:40:00,16.49,16.52,16.47,16.47,46232.0,16.1755,16.2049,16.1558,16.1558,46232.0
2023-04-11 14:45:00,16.47,16.48,16.46,16.47,23250.0,16.1558,16.1657,16.146,16.1558,23250.0
2023-04-11 14:50:00,16.46,16.46,16.42,16.44,37088.0,16.146,16.146,16.1068,16.1264,37088.0
2023-04-11 14:55:00,16.43,16.46,16.41,16.46,49949.0,16.1166,16.146,16.097,16.146,49949.0
2023-04-11 15:00:00,16.45,16.45,16.42,16.43,29256.0,16.1362,16.1362,16.1068,16.1166,29256.0
2023-04-11 15:05:00,16.42,16.42,16.36,16.39,56881.0,16.1068,16.1068,16.0479,16.0774,56881.0
2023-04-11 15:10:00,16.39,16.45,16.39,16.45,23353.0,16.0774,16.1362,16.0774,16.1362,23353.0
2023-04-11 15:15:00,16.45,16.49,16.45,16.47,37802.0,16.1362,16.1755,16.1362,16.1558,37802.0
2023-04-11 15:20:00,16.46,16.5,16.45,16.48,57640.0,16.146,16.1853,16.1362,16.1657,57640.0
2023-04-11 15:25:00,16.47,16.48,16.45,16.48,45206.0,16.1558,16.1657,16.1362,16.1657,45206.0
2023-04-11 15:30:00,16.48,16.49,16.41,16.41,38357.0,16.1657,16.1755,16.097,16.097,38357.0
2023-04-11 15:35:00,16.4,16.42,16.3,16.32,57892.0,16.0872,16.1068,15.9891,16.0087,57892.0
2023-04-11 15:40:00,16.32,16.35,16.27,16.28,94999.0,16.0087,16.0381,15.9597,15.9695,94999.0
2023-04-11 15:45:00,16.27,16.29,16.23,16.27,75668.0,15.9597,15.9793,15.9204,15.9597,75668.0
2023-04-11 15:50:00,16.26,16.26,16.14,16.16,272245.0,15.9499,15.9499,15.8321,15.8518,272245.0
2023-04-11 15:55:00,16.16,16.21,16.11,16.21,326919.0,15.8518,15.9008,15.8027,15.9008,326919.0
2023-04-12 09:30:00,16.67,16.73,16.5,16.5,917506.0,16.352,16.4109,16.1853,16.1853,917506.0
2023-04-12 09:35:00,16.5,16.5,16.21,16.28,344899.0,16.1853,16.1853,15.9008,15.9695,344899.0
2023-04-12 09:40:00,16.28,16.33,15.89,15.95,462541.0,15.9695,16.0185,15.5869,15.6458,462541.0
2023-04-12 09:45:00,15.96,16.0,15.63,15.83,554182.0,15.6556,15.6948,15.3319,15.5281,554182.0
2023-04-12 09:50:00,15.83,15.83,15.69,15.78,331851.0,15.5281,15.5281,15.3907,15.479,331851.0
2023-04-12 09:55:00,15.79,15.91,15.79,15.85,310608.0,15.4888,15.6065,15.4888,15.5477,310608.0
2023-04-12 10:00:00,15.85,16.02,15.73,15.98,277916.0,15.5477,15.7144,15.43,15.6752,277916.0
2023-04-12 10:05:00,15.98,16.05,15.93,16.01,156276.0,15.6752,15.7439,15.6261,15.7046,156276.0
2023-04-12 10:10:00,16.01,16.09,15.97,15.98,131824.0,15.7046,15.7831,15.6654,15.6752,131824.0
2023-04-12 10:15:00,15.98,16.04,15.88,15.89,140229.0,15.6752,15.734,15.5771,15.5869,140229.0
2023-04-12 10:20:00,15.9,16.07,15.89,16.02,169104.0,15.5967,15.7635,15.5869,15.7144,169104.0
2023-04-12 10:25:00,16.01,16.13,15.93,16.09,161959.0,15.7046,15.8223,15.6261,15.7831,161959.0
2023-04-12 10:30:00,16.1,16.14,15.84,15.84,220652.0,15.7929,15.8321,15.5379,15.5379,220652.0
2023-04-12 10:35:00,15.84,15.87,15.74,15.8,209322.0,15.5379,15.5673,15.4398,15.4986,209322.0
2023-04-12 10:40:00,15.8,15.97,15.8,15.88,110694.0,15.4986,15.6654,15.4986,15.5771,110694.0
2023-04-12 10:45:00,15.87,16.0,15.87,15.98,92614.0,15.5673,15.6948,15.5673,15.6752,92614.0
2023-04-12 10:50:00,15.98,15.99,15.86,15.86,68680.0,15.6752,15.685,15.5575,15.5575,68680.0
2023-04-12 10:55:00,15.86,15.86,15.7,15.73,210470.0,15.5575,15.5575,15.4005,15.43,210470.0
2023-04-12 11:00:00,15.72,15.79,15.69,15.7,172126.0,15.4202,15.4888,15.3907,15.4005,172126.0
2023-04-12 11:05:00,15.69,15.76,15.57,15.6,222985.0,15.3907,15.4594,15.273,15.3024,222985.0
2023-04-12 11:10:00,15.6,15.63,15.5,15.58,165073.0,15.3024,15.3319,15.2043,15.2828,165073.0
2023-04-12 11:15:00,15.58,15.61,15.55,15.6,117636.0,15.2828,15.3123,15.2534,15.3024,117636.0
2023-04-12 11:20:00,15.61,15.71,15.6,15.68,109023.0,15.3123,15.4103,15.3024,15.3809,109023.0
2023-04-12 11:25:00,15.68,15.73,15.65,15.71,150508.0,15.3809,15.43,15.3515,15.4103,150508.0
2023-04-12 11:30:00,15.71,15.72,15.66,15.68,69955.0,15.4103,15.4202,15.3613,15.3809,69955.0
2023-04-12 11:35:00,15.67,15.69,15.64,15.66,107194.0,15.3711,15.3907,15.3417,15.3613,107194.0
2023-04-12 11:40:00,15.65,15.73,15.65,15.73,82558.0,15.3515,15.43,15.3515,15.43,82558.0
2023-04-12 11:45:00,15.73,15.81,15.73,15.8,105301.0,15.43,15.5084,15.43,15.4986,105301.0
2023-04-12 11:50:00,15.8,15.88,15.77,15.85,54678.0,15.4986,15.5771,15.4692,15.5477,54678.0
2023-04-12 11:55:00,15.85,15.9,15.84,15.87,77926.0,15.5477,15.5967,15.5379,15.5673,77926.0
2023-04-12 12:00:00,15.87,15.92,15.86,15.91,73455.0,15.5673,15.6163,15.5575,15.6065,73455.0
2023-04-12 12:05:00,15.91,15.97,15.89,15.93,72994.0,15.6065,15.6654,15.5869,15.6261,72994.0
2023-04-12 12:10:00,15.95,15.96,15.91,15.92,37671.0,15.6458,15.6556,15.6065,15.6163,37671.0
2023-04-12 12:15:00,15.92,15.94,15.88,15.92,55322.0,15.6163,15.636,15.5771,15.6163,55322.0
2023-04-12 12:20:00,15.92,15.99,15.91,15.96,68801.0,15.6163,15.685,15.6065,15.6556,68801.0
2023-04-12 12:25:00,15.96,16.05,15.96,15.99,95968.0,15.6556,15.7439,15.6556,15.685,95968.0
2023-04-12 12:30:00,15.99,16.03,15.98,15.98,49429.0,15.685,15.7242,15.6752,15.6752,49429.0
2023-04-12 12:35:00,15.97,16.0,15.97,15.99,37604.0,15.6654,15.6948,15.6654,15.685,37604.0
2023-04-12 12:40:00,16.01,16.01,15.91,15.92,49244.0,15.7046,15.7046,15.6065,15.6163,49244.0
2023-04-12 12:45:00,15.91,16.0,15.91,15.95,63842.0,15.6065,15.6948,15.6065,15.6458,63842.0
2023-04-12 12:50:00,15.95,15.96,15.91,15.96,29061.0,15.6458,15.6556,15.6065,15.6556,29061.0
2023-04-12 12:55:00,15.95,15.99,15.95,15.98,27246.0,15.6458,15.685,15.6458,15.6752,27246.0
2023-04-12 13:00:00,15.98,15.98,15.89,15.92,74188.0,15.6752,15.6752,15.5869,15.6163,74188.0
2023-04-12 13:05:00,15.92,15.98,15.92,15.96,22859.0,15.6163,15.6752,15.6163,15.6556,22859.0
2023-04-12 13:10:00,15.97,16.05,15.97,16.02,74964.0,15.6654,15.7439,15.6654,15.7144,74964.0
2023-04-12 13:15:00,16.03,16.03,15.95,15.97,90058.0,15.7242,15.7242,15.6458,15.6654,90058.0
2023-04-12 13:20:00,15.97,15.97,15.88,15.9,54070.0,15.6654,15.6654,15.5771,15.5967,54070.0
2023-04-12 13:25:00,15.89,15.95,15.89,15.91,15980.0,15.5869,15.6458,15.5869,15.6065,15980.0
2023-04-12 13:30:00,15.92,15.96,15.92,15.93,44705.0,15.6163,15.6556,15.6163,15.6261,44705.0
2023-04-12 13:35:00,15.93,15.94,15.84,15.84,83369.0,15.6261,15.636,15.5379,15.5379,83369.0
2023-04-12 13:40:00,15.84,15.87,15.81,15.82,51035.0,15.5379,15.5673,15.5084,15.5182,51035.0
2023-04-12 13:45:00,15.82,15.82,15.77,15.8,79768.0,15.5182,15.5182,15.4692,15.4986,79768.0
2023-04-12 13:50:00,15.79,15.82,15.78,15.79,37004.0,15.4888,15.5182,15.479,15.4888,37004.0
2023-04-12 13:55:00,15.79,15.85,15.79,15.84,32992.0,15.4888,15.5477,15.4888,15.5379,32992.0
2023-04-12 14:00:00,15.83,15.89,15.75,15.85,111145.0,15.5281,15.5869,15.4496,15.5477,111145.0
2023-04-12 14:05:00,15.84,15.89,15.74,15.76,54061.0,15.5379,15.5869,15.4398,15.4594,54061.0
2023-04-12 14:10:00,15.76,15.89,15.72,15.89,57109.0,15.4594,15.5869,15.4202,15.5869,57109.0
2023-04-12 14:15:00,15.9,15.9,15.86,15.86,46925.0,15.5967,15.5967,15.5575,15.5575,46925.0
2023-04-12 14:20:00,15.87,15.89,15.8,15.8,37905.0,15.5673,15.5869,15.4986,15.4986,37905.0
2023-04-12 14:25:00,15.79,15.8,15.59,15.62,237037.0,15.4888,15.4986,15.2926,15.3221,237037.0
2023-04-12 14:30:00,15.61,15.61,15.52,15.58,158448.0,15.3123,15.3123,15.224,15.2828,158448.0
2023-04-12 14:35:00,15.57,15.61,15.53,15.54,98678.0,15.273,15.3123,15.2338,15.2436,98678.0
2023-04-12 14:40:00,15.54,15.6,15.51,15.58,244814.0,15.2436,15.3024,15.2142,15.2828,244814.0
2023-04-12 14:45:00,15.58,15.6,15.44,15.44,308867.0,15.2828,15.3024,15.1455,15.1455,308867.0
2023-04-12 14:50:00,15.45,15.5,15.44,15.5,49862.0,15.1553,15.2043,15.1455,15.2043,49862.0
2023-04-12 14:55:00,15.49,15.55,15.48,15.51,50676.0,15.1945,15.2534,15.1847,15.2142,50676.0
2023-04-12 15:00:00,15.5,15.53,15.42,15.45,110545.0,15.2043,15.2338,15.1259,15.1553,110545.0
2023-04-12 15:05:00,15.47,15.51,15.47,15.51,36229.0,15.1749,15.2142,15.1749,15.2142,36229.0
2023-04-12 15:10:00,15.47,15.47,15.37,15.37,141538.0,15.1749,15.1749,15.0768,15.0768,141538.0
2023-04-12 15:15:00,15.37,15.39,15.31,15.37,172110.0,15.0768,15.0964,15.018,15.0768,172110.0
2023-04-12 15:20:00,15.37,15.4,15.34,15.37,66880.0,15.0768,15.1063,15.0474,15.0768,66880.0
2023-04-12 15:25:00,15.37,15.38,15.29,15.33,129951.0,15.0768,15.0866,14.9984,15.0376,129951.0
2023-04-12 15:30:00,15.32,15.43,15.31,15.42,73137.0,15.0278,15.1357,15.018,15.1259,73137.0
2023-04-12 15:35:00,15.41,15.45,15.4,15.45,55806.0,15.1161,15.1553,15.1063,15.1553,55806.0
2023-04-12 15:40:00,15.45,15.45,15.37,15.39,83518.0,15.1553,15.1553,15.0768,15.0964,83518.0
2023-04-12 15:45:00,15.39,15.47,15.38,15.4,183800.0,15.0964,15.1749,15.0866,15.1063,183800.0
2023-04-12 15:50:00,15.4,15.42,15.35,15.35,143625.0,15.1063,15.1259,15.0572,15.0572,143625.0
2023-04-12 15:55:00,15.35,15.35,15.27,15.3,487292.0,15.0572,15.0572,14.9787,15.0082,487292.0
2023-04-13 09:30:00,15.39,15.48,15.33,15.41,625282.0,15.0964,15.1847,15.0376,15.1161,625282.0
2023-04-13 09:35:00,15.42,15.46,15.25,15.34,316999.0,15.1259,15.1651,14.9591,15.0474,316999.0
2023-04-13 09:40:00,15.33,15.35,15.22,15.29,256699.0,15.0376,15.0572,14.9297,14.9984,256699.0
2023-04-13 09:45:00,15.3,15.3,15.17,15.19,358829.0,15.0082,15.0082,14.8806,14.9003,358829.0
2023-04-13 09:50:00,15.2,15.22,15.04,15.13,360920.0,14.9101,14.9297,14.7531,14.8414,360920.0
2023-04-13 09:55:00,15.14,15.28,15.09,15.19,189305.0,14.8512,14.9885,14.8022,14.9003,189305.0
2023-04-13 10:00:00,15.2,15.21,15.12,15.17,80860.0,14.9101,14.9199,14.8316,14.8806,80860.0
2023-04-13 10:05:00,15.18,15.35,15.16,15.33,276220.0,14.8905,15.0572,14.8708,15.0376,276220.0
2023-04-13 10:10:00,15.33,15.47,15.29,15.45,314580.0,15.0376,15.1749,14.9984,15.1553,314580.0
2023-04-13 10:15:00,15.46,15.52,15.41,15.45,263397.0,15.1651,15.224,15.1161,15.1553,263397.0
2023-04-13 10:20:00,15.45,15.47,15.41,15.46,138476.0,15.1553,15.1749,15.1161,15.1651,138476.0
2023-04-13 10:25:00,15.47,15.48,15.39,15.46,110889.0,15.1749,15.1847,15.0964,15.1651,110889.0
2023-04-13 10:30:00,15.46,15.47,15.34,15.46,160687.0,15.1651,15.1749,15.0474,15.1651,160687.0
2023-04-13 10:35:00,15.47,15.49,15.43,15.43,168581.0,15.1749,15.1945,15.1357,15.1357,168581.0
2023-04-13 10:40:00,15.42,15.43,15.36,15.41,75786.0,15.1259,15.1357,15.067,15.1161,75786.0
2023-04-13 10:45:00,15.41,15.44,15.36,15.43,61528.0,15.1161,15.1455,15.067,15.1357,61528.0
2023-04-13 10:50:00,15.43,15.46,15.42,15.42,38837.0,15.1357,15.1651,15.1259,15.1259,38837.0
2023-04-13 10:55:00,15.42,15.47,15.34,15.37,87646.0,15.1259,15.1749,15.0474,15.0768,87646.0
2023-04-13 11:00:00,15.38,15.49,15.38,15.49,108676.0,15.0866,15.1945,15.0866,15.1945,108676.0
2023-04-13 11:05:00,15.5,15.56,15.5,15.52,100554.0,15.2043,15.2632,15.2043,15.224,100554.0
2023-04-13 11:10:00,15.52,15.53,15.44,15.47,83339.0,15.224,15.2338,15.1455,15.1749,83339.0
2023-04-13 11:15:00,15.46,15.5,15.43,15.46,37803.0,15.1651,15.2043,15.1357,15.1651,37803.0
2023-04-13 11:20:00,15.47,15.5,15.43,15.49,83921.0,15.1749,15.2043,15.1357,15.1945,83921.0
2023-04-13 11:25:00,15.49,15.51,15.47,15.5,46836.0,15.1945,15.2142,15.1749,15.2043,46836.0
2023-04-13 11:30:00,15.5,15.56,15.5,15.53,197650.0,15.2043,15.2632,15.2043,15.2338,197650.0
2023-04-13 11:35:00,15.53,15.59,15.53,15.56,138407.0,15.2338,15.2926,15.2338,15.2632,138407.0
2023-04-13 11:40:00,15.56,15.63,15.56,15.63,91243.0,15.2632,15.3319,15.2632,15.3319,91243.0
2023-04-13 11:45:00,15.63,15.65,15.56,15.56,192608.0,15.3319,15.3515,15.2632,15.2632,192608.0
2023-04-13 11:50:00,15.55,15.58,15.49,15.54,77976.0,15.2534,15.2828,15.1945,15.2436,77976.0
2023-04-13 11:55:00,15.54,15.7,15.54,15.69,129859.0,15.2436,15.4005,15.2436,15.3907,129859.0
2023-04-13 12:00:00,15.7,15.78,15.69,15.74,183036.0,15.4005,15.479,15.3907,15.4398,183036.0
2023-04-13 12:05:00,15.73,15.8,15.72,15.73,130084.0,15.43,15.4986,15.4202,15.43,130084.0
2023-04-13 12:10:00,15.73,15.75,15.69,15.69,56322.0,15.43,15.4496,15.3907,15.3907,56322.0
2023-04-13 12:15:00,15.68,15.77,15.68,15.72,67253.0,15.3809,15.4692,15.3809,15.4202,67253.0
2023-04-13 12:20:00,15.72,15.78,15.71,15.75,138082.0,15.4202,15.479,15.4103,15.4496,138082.0
2023-04-13 12:25:00,15.75,15.78,15.72,15.78,50610.0,15.4496,15.479,15.4202,15.479,50610.0
2023-04-13 12:30:00,15.78,15.78,15.73,15.73,31082.0,15.479,15.479,15.43,15.43,31082.0
2023-04-13 12:35:00,15.73,15.74,15.7,15.72,45577.0,15.43,15.4398,15.4005,15.4202,45577.0
2023-04-13 12:40:00,15.72,15.72,15.68,15.71,80876.0,15.4202,15.4202,15.3809,15.4103,80876.0
2023-04-13 12:45:00,15.71,15.71,15.64,15.67,54570.0,15.4103,15.4103,15.3417,15.3711,54570.0
2023-04-13 12:50:00,15.66,15.67,15.62,15.62,61917.0,15.3613,15.3711,15.3221,15.3221,61917.0
2023-04-13 12:55:00,15.61,15.65,15.6,15.64,32542.0,15.3123,15.3515,15.3024,15.3417,32542.0
2023-04-13 13:00:00,15.65,15.67,15.58,15.65,60214.0,15.3515,15.3711,15.2828,15.3515,60214.0
2023-04-13 13:05:00,15.66,15.7,15.65,15.68,25642.0,15.3613,15.4005,15.3515,15.3809,25642.0
2023-04-13 13:10:00,15.69,15.75,15.69,15.72,92661.0,15.3907,15.4496,15.3907,15.4202,92661.0
2023-04-13 13:15:00,15.73,15.73,15.71,15.71,28749.0,15.43,15.43,15.4103,15.4103,28749.0
2023-04-13 13:20:00,15.72,15.74,15.71,15.71,33009.0,15.4202,15.4398,15.4103,15.4103,33009.0
2023-04-13 13:25:00,15.71,15.73,15.69,15.73,47091.0,15.4103,15.43,15.3907,15.43,47091.0
2023-04-13 13:30:00,15.74,15.74,15.7,15.71,36528.0,15.4398,15.4398,15.4005,15.4103,36528.0
2023-04-13 13:35:00,15.71,15.79,15.7,15.78,111549.0,15.4103,15.4888,15.4005,15.479,111549.0
2023-04-13 13:40:00,15.78,15.82,15.78,15.79,111237.0,15.479,15.5182,15.479,15.4888,111237.0
2023-04-13 13:45:00,15.8,15.81,15.79,15.8,53576.0,15.4986,15.5084,15.4888,15.4986,53576.0
2023-04-13 13:50:00,15.81,15.82,15.79,15.82,59372.0,15.5084,15.5182,15.4888,15.5182,59372.0
2023-04-13 13:55:00,15.81,15.82,15.79,15.8,132569.0,15.5084,15.5182,15.4888,15.4986,132569.0
2023-04-13 14:00:00,15.81,15.81,15.78,15.79,51161.0,15.5084,15.5084,15.479,15.4888,51161.0
2023-04-13 14:05:00,15.79,15.81,15.78,15.79,37890.0,15.4888,15.5084,15.479,15.4888,37890.0
2023-04-13 14:10:00,15.79,15.83,15.78,15.83,46892.0,15.4888,15.5281,15.479,15.5281,46892.0
2023-04-13 14:15:00,15.83,15.86,15.83,15.85,88570.0,15.5281,15.5575,15.5281,15.5477,88570.0
2023-04-13 14:20:00,15.84,15.87,15.81,15.85,69877.0,15.5379,15.5673,15.5084,15.5477,69877.0
2023-04-13 14:25:00,15.84,15.84,15.81,15.81,66262.0,15.5379,15.5379,15.5084,15.5084,66262.0
2023-04-13 14:30:00,15.82,15.84,15.8,15.8,76362.0,15.5182,15.5379,15.4986,15.4986,76362.0
2023-04-13 14:35:00,15.79,15.87,15.79,15.85,62110.0,15.4888,15.5673,15.4888,15.5477,62110.0
2023-04-13 14:40:00,15.85,15.9,15.83,15.89,236242.0,15.5477,15.5967,15.5281,15.5869,236242.0
2023-04-13 14:45:00,15.89,15.89,15.86,15.87,51328.0,15.5869,15.5869,15.5575,15.5673,51328.0
2023-04-13 14:50:00,15.87,15.88,15.85,15.88,30998.0,15.5673,15.5771,15.5477,15.5771,30998.0
2023-04-13 14:55:00,15.88,15.89,15.83,15.84,60929.0,15.5771,15.5869,15.5281,15.5379,60929.0
2023-04-13 15:00:00,15.85,15.88,15.83,15.88,76319.0,15.5477,15.5771,15.5281,15.5771,76319.0
2023-04-13 15:05:00,15.89,15.9,15.86,15.89,90682.0,15.5869,15.5967,15.5575,15.5869,90682.0
2023-04-13 15:10:00,15.89,15.89,15.86,15.88,58848.0,15.5869,15.5869,15.5575,15.5771,58848.0
2023-04-13 15:15:00,15.88,15.88,15.86,15.88,172114.0,15.5771,15.5771,15.5575,15.5771,172114.0
2023-04-13 15:20:00,15.88,15.95,15.88,15.89,92413.0,15.5771,15.6458,15.5771,15.5869,92413.0
2023-04-13 15:25:00,15.89,15.9,15.87,15.89,79195.0,15.5869,15.5967,15.5673,15.5869,79195.0
2023-04-13 15:30:00,15.89,15.89,15.83,15.85,51173.0,15.5869,15.5869,15.5281,15.5477,51173.0
2023-04-13 15:35:00,15.85,15.85,15.81,15.84,61613.0,15.5477,15.5477,15.5084,15.5379,61613.0
2023-04-13 15:40:00,15.83,15.88,15.83,15.87,70773.0,15.5281,15.5771,15.5281,15.5673,70773.0
2023-04-13 15:45:00,15.87,15.88,15.78,15.79,189442.0,15.5673,15.5771,15.479,15.4888,189442.0
2023-04-13 15:50:00,15.79,15.79,15.73,15.73,173039.0,15.4888,15.4888,15.43,15.43,173039.0
2023-04-13 15:55:00,15.72,15.72,15.65,15.69,311390.0,15.4202,15.4202,15.3515,15.3907,311390.0
2023-04-14 09:30:00,15.64,15.68,15.54,15.64,379901.0,15.3417,15.3809,15.2436,15.3417,379901.0
2023-04-14 09:35:00,15.64,15.89,15.63,15.84,184557.0,15.3417,15.5869,15.3319,15.5379,184557.0
2023-04-14 09:40:00,15.84,15.97,15.76,15.95,156681.0,15.5379,15.6654,15.4594,15.6458,156681.0
2023-04-14 09:45:00,15.96,16.06,15.93,16.02,251876.0,15.6556,15.7537,15.6261,15.7144,251876.0
2023-04-14 09:50:00,16.03,16.14,16.02,16.06,224501.0,15.7242,15.8321,15.7144,15.7537,224501.0
2023-04-14 09:55:00,16.06,16.18,16.04,16.1,130985.0,15.7537,15.8714,15.734,15.7929,130985.0
2023-04-14 10:00:00,16.1,16.16,15.98,16.13,227643.0,15.7929,15.8518,15.6752,15.8223,227643.0
2023-04-14 10:05:00,16.14,16.14,15.83,15.87,566852.0,15.8321,15.8321,15.5281,15.5673,566852.0
2023-04-14 10:10:00,15.88,15.95,15.88,15.91,112293.0,15.5771,15.6458,15.5771,15.6065,112293.0
2023-04-14 10:15:00,15.9,15.91,15.69,15.72,232097.0,15.5967,15.6065,15.3907,15.4202,232097.0
2023-04-14 10:20:00,15.71,15.78,15.61,15.63,243013.0,15.4103,15.479,15.3123,15.3319,243013.0
2023-04-14 10:25:00,15.63,15.69,15.59,15.63,89717.0,15.3319,15.3907,15.2926,15.3319,89717.0
2023-04-14 10:30:00,15.64,15.68,15.57,15.59,115634.0,15.3417,15.3809,15.273,15.2926,115634.0
2023-04-14 10:35:00,15.57,15.59,15.51,15.59,131594.0,15.273,15.2926,15.2142,15.2926,131594.0
2023-04-14 10:40:00,15.59,15.6,15.44,15.55,173872.0,15.2926,15.3024,15.1455,15.2534,173872.0
2023-04-14 10:45:00,15.55,15.63,15.49,15.59,106538.0,15.2534,15.3319,15.1945,15.2926,106538.0
2023-04-14 10:50:00,15.58,15.64,15.52,15.52,84675.0,15.2828,15.3417,15.224,15.224,84675.0
2023-04-14 10:55:00,15.52,15.61,15.49,15.58,123568.0,15.224,15.3123,15.1945,15.2828,123568.0
2023-04-14 11:00:00,15.59,15.62,15.52,15.54,42113.0,15.2926,15.3221,15.224,15.2436,42113.0
2023-04-14 11:05:00,15.52,15.63,15.49,15.58,104931.0,15.224,15.3319,15.1945,15.2828,104931.0
2023-04-14 11:10:00,15.58,15.68,15.58,15.65,133941.0,15.2828,15.3809,15.2828,15.3515,133941.0
2023-04-14 11:15:00,15.66,15.69,15.63,15.66,76248.0,15.3613,15.3907,15.3319,15.3613,76248.0
2023-04-14 11:20:00,15.67,15.67,15.59,15.6,44715.0,15.3711,15.3711,15.2926,15.3024,44715.0
2023-04-14 11:25:00,15.6,15.6,15.55,15.56,71991.0,15.3024,15.3024,15.2534,15.2632,71991.0
2023-04-14 11:30:00,15.57,15.58,15.49,15.51,176288.0,15.273,15.2828,15.1945,15.2142,176288.0
2023-04-14 11:35:00,15.51,15.51,15.38,15.38,139117.0,15.2142,15.2142,15.0866,15.0866,139117.0
2023-04-14 11:40:00,15.39,15.45,15.38,15.4,99305.0,15.0964,15.1553,15.0866,15.1063,99305.0
2023-04-14 11:45:00,15.41,15.47,15.4,15.4,60178.0,15.1161,15.1749,15.1063,15.1063,60178.0
2023-04-14 11:50:00,15.39,15.46,15.37,15.44,87776.0,15.0964,15.1651,15.0768,15.1455,87776.0
2023-04-14 11:55:00,15.42,15.43,15.38,15.42,29857.0,15.1259,15.1357,15.0866,15.1259,29857.0
2023-04-14 12:00:00,15.43,15.43,15.34,15.35,164324.0,15.1357,15.1357,15.0474,15.0572,164324.0
2023-04-14 12:05:00,15.35,15.39,15.27,15.36,132561.0,15.0572,15.0964,14.9787,15.067,132561.0
2023-04-14 12:10:00,15.36,15.36,15.32,15.32,50640.0,15.067,15.067,15.0278,15.0278,50640.0
2023-04-14 12:15:00,15.34,15.35,15.3,15.31,54135.0,15.0474,15.0572,15.0082,15.018,54135.0
2023-04-14 12:20:00,15.31,15.33,15.27,15.27,35182.0,15.018,15.0376,14.9787,14.9787,35182.0
2023-04-14 12:25:00,15.27,15.31,15.27,15.31,34096.0,14.9787,15.018,14.9787,15.018,34096.0
2023-04-14 12:30:00,15.29,15.31,15.25,15.29,52555.0,14.9984,15.018,14.9591,14.9984,52555.0
2023-04-14 12:35:00,15.3,15.31,15.25,15.25,50427.0,15.0082,15.018,14.9591,14.9591,50427.0
2023-04-14 12:40:00,15.25,15.28,15.19,15.19,155589.0,14.9591,14.9885,14.9003,14.9003,155589.0
2023-04-14 12:45:00,15.19,15.19,15.13,15.17,173665.0,14.9003,14.9003,14.8414,14.8806,173665.0
2023-04-14 12:50:00,15.17,15.21,15.17,15.18,41002.0,14.8806,14.9199,14.8806,14.8905,41002.0
2023-04-14 12:55:00,15.17,15.23,15.17,15.21,56275.0,14.8806,14.9395,14.8806,14.9199,56275.0
2023-04-14 13:00:00,15.21,15.29,15.21,15.29,99817.0,14.9199,14.9984,14.9199,14.9984,99817.0
2023-04-14 13:05:00,15.29,15.34,15.27,15.3,74419.0,14.9984,15.0474,14.9787,15.0082,74419.0
2023-04-14 13:10:00,15.3,15.32,15.29,15.3,73618.0,15.0082,15.0278,14.9984,15.0082,73618.0
2023-04-14 13:15:00,15.3,15.32,15.3,15.31,39733.0,15.0082,15.0278,15.0082,15.018,39733.0
2023-04-14 13:20:00,15.3,15.3,15.2,15.23,71304.0,15.0082,15.0082,14.9101,14.9395,71304.0
2023-04-14 13:25:00,15.22,15.23,15.16,15.16,33337.0,14.9297,14.9395,14.8708,14.8708,33337.0
2023-04-14 13:30:00,15.16,15.16,15.08,15.12,239819.0,14.8708,14.8708,14.7924,14.8316,239819.0
2023-04-14 13:35:00,15.11,15.16,15.09,15.14,41997.0,14.8218,14.8708,14.8022,14.8512,41997.0
2023-04-14 13:40:00,15.15,15.25,15.15,15.2,92830.0,14.861,14.9591,14.861,14.9101,92830.0
2023-04-14 13:45:00,15.19,15.25,15.18,15.22,46369.0,14.9003,14.9591,14.8905,14.9297,46369.0
2023-04-14 13:50:00,15.24,15.27,15.22,15.26,47458.0,14.9493,14.9787,14.9297,14.9689,47458.0
2023-04-14 13:55:00,15.26,15.31,15.26,15.28,54777.0,14.9689,15.018,14.9689,14.9885,54777.0
2023-04-14 14:00:00,15.29,15.29,15.25,15.26,24745.0,14.9984,14.9984,14.9591,14.9689,24745.0
2023-04-14 14:05:00,15.25,15.34,15.24,15.33,60704.0,14.9591,15.0474,14.9493,15.0376,60704.0
2023-04-14 14:10:00,15.34,15.4,15.34,15.4,57308.0,15.0474,15.1063,15.0474,15.1063,57308.0
2023-04-14 14:15:00,15.4,15.46,15.39,15.42,100423.0,15.1063,15.1651,15.0964,15.1259,100423.0
2023-04-14 14:20:00,15.42,15.54,15.41,15.52,115569.0,15.1259,15.2436,15.1161,15.224,115569.0
2023-04-14 14:25:00,15.52,15.55,15.49,15.54,75440.0,15.224,15.2534,15.1945,15.2436,75440.0
2023-04-14 14:30:00,15.55,15.6,15.55,15.59,49005.0,15.2534,15.3024,15.2534,15.2926,49005.0
2023-04-14 14:35:00,15.59,15.6,15.53,15.53,39366.0,15.2926,15.3024,15.2338,15.2338,39366.0
2023-04-14 14:40:00,15.52,15.57,15.5,15.56,78006.0,15.224,15.273,15.2043,15.2632,78006.0
2023-04-14 14:45:00,15.57,15.57,15.51,15.57,29604.0,15.273,15.273,15.2142,15.273,29604.0
2023-04-14 14:50:00,15.56,15.56,15.48,15.5,47742.0,15.2632,15.2632,15.1847,15.2043,47742.0
2023-04-14 14:55:00,15.5,15.55,15.5,15.54,38016.0,15.2043,15.2534,15.2043,15.2436,38016.0
2023-04-14 15:00:00,15.55,15.55,15.48,15.5,21558.0,15.2534,15.2534,15.1847,15.2043,21558.0
2023-04-14 15:05:00,15.51,15.51,15.47,15.49,30145.0,15.2142,15.2142,15.1749,15.1945,30145.0
2023-04-14 15:10:00,15.49,15.49,15.38,15.39,76603.0,15.1945,15.1945,15.0866,15.0964,76603.0
2023-04-14 15:15:00,15.38,15.4,15.32,15.39,79527.0,15.0866,15.1063,15.0278,15.0964,79527.0
2023-04-14 15:20:00,15.4,15.46,15.36,15.46,52560.0,15.1063,15.1651,15.067,15.1651,52560.0
2023-04-14 15:25:00,15.46,15.54,15.46,15.53,58893.0,15.1651,15.2436,15.1651,15.2338,58893.0
2023-04-14 15:30:00,15.52,15.54,15.48,15.49,22950.0,15.224,15.2436,15.1847,15.1945,22950.0
2023-04-14 15:35:00,15.5,15.53,15.48,15.53,31890.0,15.2043,15.2338,15.1847,15.2338,31890.0
2023-04-14 15:40:00,15.54,15.61,15.51,15.59,107258.0,15.2436,15.3123,15.2142,15.2926,107258.0
2023-04-14 15:45:00,15.6,15.64,15.58,15.62,62451.0,15.3024,15.3417,15.2828,15.3221,62451.0
2023-04-14 15:50:00,15.62,15.62,15.55,15.55,83169.0,15.3221,15.3221,15.2534,15.2534,83169.0
2023-04-14 15:55:00,15.54,15.59,15.53,15.59,158160.0,15.2436,15.2926,15.2338,15.2926,158160.0
2023-04-17 09:30:00,15.1,15.27,14.99,15.26,1070641.0,14.812,14.9787,14.7041,14.9689,1070641.0
2023-04-17 09:35:00,15.26,15.41,15.23,15.4,303905.0,14.9689,15.1161,14.9395,15.1063,303905.0
2023-04-17 09:40:00,15.4,15.42,15.26,15.35,176780.0,15.1063,15.1259,14.9689,15.0572,176780.0
2023-04-17 09:45:00,15.36,15.38,15.11,15.18,156410.0,15.067,15.0866,14.8218,14.8905,156410.0
2023-04-17 09:50:00,15.18,15.22,15.04,15.05,310454.0,14.8905,14.9297,14.7531,14.7629,310454.0
2023-04-17 09:55:00,15.05,15.16,15.03,15.16,295462.0,14.7629,14.8708,14.7433,14.8708,295462.0
2023-04-17 10:00:00,15.17,15.28,15.1,15.11,173286.0,14.8806,14.9885,14.812,14.8218,173286.0
2023-04-17 10:05:00,15.12,15.19,15.1,15.17,117618.0,14.8316,14.9003,14.812,14.8806,117618.0
2023-04-17 10:10:00,15.17,15.23,15.13,15.21,98933.0,14.8806,14.9395,14.8414,14.9199,98933.0
2023-04-17 10:15:00,15.22,15.32,15.22,15.29,78645.0,14.9297,15.0278,14.9297,14.9984,78645.0
2023-04-17 10:20:00,15.29,15.37,15.29,15.32,89434.0,14.9984,15.0768,14.9984,15.0278,89434.0
2023-04-17 10:25:00,15.33,15.34,15.22,15.23,57277.0,15.0376,15.0474,14.9297,14.9395,57277.0
2023-04-17 10:30:00,15.23,15.29,15.22,15.25,75543.0,14.9395,14.9984,14.9297,14.9591,75543.0
2023-04-17 10:35:00,15.25,15.26,15.1,15.14,94730.0,14.9591,14.9689,14.812,14.8512,94730.0
2023-04-17 10:40:00,15.14,15.16,15.05,15.11,166249.0,14.8512,14.8708,14.7629,14.8218,166249.0
2023-04-17 10:45:00,15.1,15.15,15.09,15.15,81368.0,14.812,14.861,14.8022,14.861,81368.0
2023-04-17 10:50:00,15.16,15.18,15.11,15.15,52608.0,14.8708,14.8905,14.8218,14.861,52608.0
2023-04-17 10:55:00,15.13,15.25,15.1,15.24,64452.0,14.8414,14.9591,14.812,14.9493,64452.0
2023-04-17 11:00:00,15.24,15.28,15.19,15.23,70545.0,14.9493,14.9885,14.9003,14.9395,70545.0
2023-04-17 11:05:00,15.24,15.27,15.23,15.25,40419.0,14.9493,14.9787,14.9395,14.9591,40419.0
2023-04-17 11:10:00,15.26,15.26,15.17,15.2,61822.0,14.9689,14.9689,14.8806,14.9101,61822.0
2023-04-17 11:15:00,15.21,15.26,15.19,15.19,46709.0,14.9199,14.9689,14.9003,14.9003,46709.0
2023-04-17 11:20:00,15.19,15.26,15.18,15.26,45280.0,14.9003,14.9689,14.8905,14.9689,45280.0
2023-04-17 11:25:00,15.27,15.29,15.16,15.18,77585.0,14.9787,14.9984,14.8708,14.8905,77585.0
2023-04-17 11:30:00,15.18,15.18,15.1,15.13,147166.0,14.8905,14.8905,14.812,14.8414,147166.0
2023-04-17 11:35:00,15.13,15.13,15.06,15.12,147289.0,14.8414,14.8414,14.7727,14.8316,147289.0
2023-04-17 11:40:00,15.12,15.14,15.06,15.08,107732.0,14.8316,14.8512,14.7727,14.7924,107732.0
2023-04-17 11:45:00,15.07,15.09,15.05,15.09,142754.0,14.7826,14.8022,14.7629,14.8022,142754.0
2023-04-17 11:50:00,15.1,15.12,15.08,15.12,67867.0,14.812,14.8316,14.7924,14.8316,67867.0
2023-04-17 11:55:00,15.11,15.12,15.07,15.09,43680.0,14.8218,14.8316,14.7826,14.8022,43680.0
2023-04-17 12:00:00,15.08,15.08,15.03,15.04,125245.0,14.7924,14.7924,14.7433,14.7531,125245.0
2023-04-17 12:05:00,15.04,15.06,15.01,15.04,196847.0,14.7531,14.7727,14.7237,14.7531,196847.0
2023-04-17 12:10:00,15.04,15.06,14.98,15.01,231894.0,14.7531,14.7727,14.6943,14.7237,231894.0
2023-04-17 12:15:00,15.02,15.04,14.99,15.01,84886.0,14.7335,14.7531,14.7041,14.7237,84886.0
2023-04-17 12:20:00,15.0,15.02,14.95,14.97,138387.0,14.7139,14.7335,14.6648,14.6845,138387.0
2023-04-17 12:25:00,14.98,15.04,14.98,15.03,69876.0,14.6943,14.7531,14.6943,14.7433,69876.0
2023-04-17 12:30:00,15.03,15.04,15.0,15.01,75031.0,14.7433,14.7531,14.7139,14.7237,75031.0
2023-04-17 12:35:00,15.0,15.09,15.0,15.06,73775.0,14.7139,14.8022,14.7139,14.7727,73775.0
2023-04-17 12:40:00,15.07,15.1,15.06,15.09,81589.0,14.7826,14.812,14.7727,14.8022,81589.0
2023-04-17 12:45:00,15.09,15.12,15.08,15.09,73794.0,14.8022,14.8316,14.7924,14.8022,73794.0
2023-04-17 12:50:00,15.09,15.11,15.07,15.08,58518.0,14.8022,14.8218,14.7826,14.7924,58518.0
2023-04-17 12:55:00,15.09,15.12,15.08,15.12,109188.0,14.8022,14.8316,14.7924,14.8316,109188.0
2023-04-17 13:00:00,15.13,15.17,15.12,15.15,101802.0,14.8414,14.8806,14.8316,14.861,101802.0
2023-04-17 13:05:00,15.15,15.15,15.08,15.12,125176.0,14.861,14.861,14.7924,14.8316,125176.0
2023-04-17 13:10:00,15.11,15.13,15.11,15.12,58974.0,14.8218,14.8414,14.8218,14.8316,58974.0
2023-04-17 13:15:00,15.13,15.18,15.12,15.16,73223.0,14.8414,14.8905,14.8316,14.8708,73223.0
2023-04-17 13:20:00,15.17,15.18,15.14,15.15,60378.0,14.8806,14.8905,14.8512,14.861,60378.0
2023-04-17 13:25:00,15.14,15.17,15.13,15.16,26034.0,14.8512,14.8806,14.8414,14.8708,26034.0
2023-04-17 13:30:00,15.15,15.19,15.15,15.16,52234.0,14.861,14.9003,14.861,14.8708,52234.0
2023-04-17 13:35:00,15.16,15.21,15.15,15.2,97747.0,14.8708,14.9199,14.861,14.9101,97747.0
2023-04-17 13:40:00,15.21,15.21,15.16,15.16,16338.0,14.9199,14.9199,14.8708,14.8708,16338.0
2023-04-17 13:45:00,15.17,15.17,15.14,15.15,23138.0,14.8806,14.8806,14.8512,14.861,23138.0
2023-04-17 13:50:00,15.15,15.16,15.12,15.16,32024.0,14.861,14.8708,14.8316,14.8708,32024.0
2023-04-17 13:55:00,15.15,15.15,15.1,15.11,44446.0,14.861,14.861,14.812,14.8218,44446.0
2023-04-17 14:00:00,15.11,15.13,15.09,15.11,83974.0,14.8218,14.8414,14.8022,14.8218,83974.0
2023-04-17 14:05:00,15.1,15.11,15.07,15.09,85688.0,14.812,14.8218,14.7826,14.8022,85688.0
2023-04-17 14:10:00,15.08,15.11,15.07,15.09,37786.0,14.7924,14.8218,14.7826,14.8022,37786.0
2023-04-17 14:15:00,15.08,15.09,15.06,15.07,44934.0,14.7924,14.8022,14.7727,14.7826,44934.0
2023-04-17 14:20:00,15.07,15.12,15.07,15.12,46564.0,14.7826,14.8316,14.7826,14.8316,46564.0
2023-04-17 14:25:00,15.13,15.14,15.12,15.14,32219.0,14.8414,14.8512,14.8316,14.8512,32219.0
2023-04-17 14:30:00,15.14,15.19,15.14,15.19,62250.0,14.8512,14.9003,14.8512,14.9003,62250.0
2023-04-17 14:35:00,15.18,15.18,15.16,15.18,19129.0,14.8905,14.8905,14.8708,14.8905,19129.0
2023-04-17 14:40:00,15.19,15.29,15.19,15.28,139951.0,14.9003,14.9984,14.9003,14.9885,139951.0
2023-04-17 14:45:00,15.28,15.31,15.27,15.3,142774.0,14.9885,15.018,14.9787,15.0082,142774.0
2023-04-17 14:50:00,15.31,15.33,15.29,15.31,85745.0,15.018,15.0376,14.9984,15.018,85745.0
2023-04-17 14:55:00,15.31,15.37,15.3,15.36,95713.0,15.018,15.0768,15.0082,15.067,95713.0
2023-04-17 15:00:00,15.37,15.42,15.37,15.42,117255.0,15.0768,15.1259,15.0768,15.1259,117255.0
2023-04-17 15:05:00,15.43,15.49,15.42,15.48,93581.0,15.1357,15.1945,15.1259,15.1847,93581.0
2023-04-17 15:10:00,15.46,15.49,15.45,15.49,76197.0,15.1651,15.1945,15.1553,15.1945,76197.0
2023-04-17 15:15:00,15.5,15.58,15.5,15.56,112025.0,15.2043,15.2828,15.2043,15.2632,112025.0
2023-04-17 15:20:00,15.57,15.6,15.57,15.59,95728.0,15.273,15.3024,15.273,15.2926,95728.0
2023-04-17 15:25:00,15.59,15.61,15.57,15.6,135736.0,15.2926,15.3123,15.273,15.3024,135736.0
2023-04-17 15:30:00,15.6,15.6,15.51,15.52,79128.0,15.3024,15.3024,15.2142,15.224,79128.0
2023-04-17 15:35:00,15.51,15.51,15.45,15.47,181670.0,15.2142,15.2142,15.1553,15.1749,181670.0
2023-04-17 15:40:00,15.47,15.52,15.45,15.51,91700.0,15.1749,15.224,15.1553,15.2142,91700.0
2023-04-17 15:45:00,15.5,15.51,15.46,15.51,50480.0,15.2043,15.2142,15.1651,15.2142,50480.0
2023-04-17 15:50:00,15.52,15.61,15.52,15.59,107564.0,15.224,15.3123,15.224,15.2926,107564.0
2023-04-17 15:55:00,15.59,15.62,15.56,15.58,192636.0,15.2926,15.3221,15.2632,15.2828,192636.0
2023-04-18 09:30:00,16.01,16.15,15.98,16.06,999346.0,15.7046,15.842,15.6752,15.7537,999346.0
2023-04-18 09:35:00,16.07,16.26,16.07,16.21,745987.0,15.7635,15.9499,15.7635,15.9008,745987.0
2023-04-18 09:40:00,16.21,16.36,16.21,16.27,626742.0,15.9008,16.0479,15.9008,15.9597,626742.0
2023-04-18 09:45:00,16.27,16.3,16.22,16.26,193854.0,15.9597,15.9891,15.9106,15.9499,193854.0
2023-04-18 09:50:00,16.26,16.26,16.07,16.09,307248.0,15.9499,15.9499,15.7635,15.7831,307248.0
2023-04-18 09:55:00,16.1,16.12,15.83,15.89,501199.0,15.7929,15.8125,15.5281,15.5869,501199.0
2023-04-18 10:00:00,15.88,15.92,15.69,15.72,312462.0,15.5771,15.6163,15.3907,15.4202,312462.0
2023-04-18 10:05:00,15.71,15.9,15.71,15.87,259985.0,15.4103,15.5967,15.4103,15.5673,259985.0
2023-04-18 10:10:00,15.87,15.87,15.74,15.82,159898.0,15.5673,15.5673,15.4398,15.5182,159898.0
2023-04-18 10:15:00,15.83,15.9,15.8,15.87,221288.0,15.5281,15.5967,15.4986,15.5673,221288.0
2023-04-18 10:20:00,15.86,15.9,15.83,15.83,112928.0,15.5575,15.5967,15.5281,15.5281,112928.0
2023-04-18 10:25:00,15.84,15.84,15.66,15.71,279820.0,15.5379,15.5379,15.3613,15.4103,279820.0
2023-04-18 10:30:00,15.7,15.7,15.59,15.66,197020.0,15.4005,15.4005,15.2926,15.3613,197020.0
2023-04-18 10:35:00,15.65,15.76,15.65,15.76,129424.0,15.3515,15.4594,15.3515,15.4594,129424.0
2023-04-18 10:40:00,15.76,15.83,15.75,15.83,63698.0,15.4594,15.5281,15.4496,15.5281,63698.0
2023-04-18 10:45:00,15.83,15.87,15.72,15.72,109426.0,15.5281,15.5673,15.4202,15.4202,109426.0
2023-04-18 10:50:00,15.72,15.8,15.66,15.77,96721.0,15.4202,15.4986,15.3613,15.4692,96721.0
2023-04-18 10:55:00,15.77,15.84,15.76,15.81,101821.0,15.4692,15.5379,15.4594,15.5084,101821.0
2023-04-18 11:00:00,15.82,15.88,15.82,15.84,105672.0,15.5182,15.5771,15.5182,15.5379,105672.0
2023-04-18 11:05:00,15.84,15.89,15.83,15.87,65933.0,15.5379,15.5869,15.5281,15.5673,65933.0
2023-04-18 11:10:00,15.86,15.89,15.82,15.86,55234.0,15.5575,15.5869,15.5182,15.5575,55234.0
2023-04-18 11:15:00,15.86,15.9,15.83,15.88,45691.0,15.5575,15.5967,15.5281,15.5771,45691.0
2023-04-18 11:20:00,15.88,15.88,15.76,15.78,76270.0,15.5771,15.5771,15.4594,15.479,76270.0
2023-04-18 11:25:00,15.79,15.84,15.77,15.81,150937.0,15.4888,15.5379,15.4692,15.5084,150937.0
2023-04-18 11:30:00,15.81,15.85,15.78,15.78,31982.0,15.5084,15.5477,15.479,15.479,31982.0
2023-04-18 11:35:00,15.77,15.8,15.62,15.63,124316.0,15.4692,15.4986,15.3221,15.3319,124316.0
2023-04-18 11:40:00,15.63,15.73,15.62,15.71,90393.0,15.3319,15.43,15.3221,15.4103,90393.0
2023-04-18 11:45:00,15.71,15.74,15.68,15.73,68902.0,15.4103,15.4398,15.3809,15.43,68902.0
2023-04-18 11:50:00,15.73,15.74,15.68,15.74,53543.0,15.43,15.4398,15.3809,15.4398,53543.0
2023-04-18 11:55:00,15.75,15.75,15.69,15.72,37081.0,15.4496,15.4496,15.3907,15.4202,37081.0
2023-04-18 12:00:00,15.72,15.75,15.7,15.72,27849.0,15.4202,15.4496,15.4005,15.4202,27849.0
2023-04-18 12:05:00,15.72,15.78,15.72,15.78,35742.0,15.4202,15.479,15.4202,15.479,35742.0
2023-04-18 12:10:00,15.77,15.85,15.77,15.85,86605.0,15.4692,15.5477,15.4692,15.5477,86605.0
2023-04-18 12:15:00,15.84,15.87,15.82,15.85,61647.0,15.5379,15.5673,15.5182,15.5477,61647.0
2023-04-18 12:20:00,15.84,15.86,15.83,15.84,21711.0,15.5379,15.5575,15.5281,15.5379,21711.0
2023-04-18 12:25:00,15.83,15.86,15.82,15.85,37524.0,15.5281,15.5575,15.5182,15.5477,37524.0
2023-04-18 12:30:00,15.86,15.87,15.79,15.81,29017.0,15.5575,15.5673,15.4888,15.5084,29017.0
2023-04-18 12:35:00,15.81,15.81,15.71,15.71,53588.0,15.5084,15.5084,15.4103,15.4103,53588.0
2023-04-18 12:40:00,15.71,15.74,15.7,15.72,48270.0,15.4103,15.4398,15.4005,15.4202,48270.0
2023-04-18 12:45:00,15.71,15.72,15.67,15.71,96152.0,15.4103,15.4202,15.3711,15.4103,96152.0
2023-04-18 12:50:00,15.71,15.73,15.64,15.69,200245.0,15.4103,15.43,15.3417,15.3907,200245.0
2023-04-18 12:55:00,15.7,15.72,15.68,15.69,38153.0,15.4005,15.4202,15.3809,15.3907,38153.0
2023-04-18 13:00:00,15.7,15.7,15.67,15.7,33591.0,15.4005,15.4005,15.3711,15.4005,33591.0
2023-04-18 13:05:00,15.7,15.78,15.7,15.76,29076.0,15.4005,15.479,15.4005,15.4594,29076.0
2023-04-18 13:10:00,15.75,15.75,15.7,15.71,64265.0,15.4496,15.4496,15.4005,15.4103,64265.0
2023-04-18 13:15:00,15.71,15.72,15.68,15.71,20258.0,15.4103,15.4202,15.3809,15.4103,20258.0
2023-04-18 13:20:00,15.71,15.71,15.69,15.69,15612.0,15.4103,15.4103,15.3907,15.3907,15612.0
2023-04-18 13:25:00,15.68,15.7,15.66,15.66,29114.0,15.3809,15.4005,15.3613,15.3613,29114.0
2023-04-18 13:30:00,15.66,15.72,15.66,15.72,48608.0,15.3613,15.4202,15.3613,15.4202,48608.0
2023-04-18 13:35:00,15.73,15.75,15.73,15.73,47955.0,15.43,15.4496,15.43,15.43,47955.0
2023-04-18 13:40:00,15.73,15.75,15.71,15.75,15257.0,15.43,15.4496,15.4103,15.4496,15257.0
2023-04-18 13:45:00,15.73,15.77,15.73,15.74,28548.0,15.43,15.4692,15.43,15.4398,28548.0
2023-04-18 13:50:00,15.73,15.74,15.72,15.73,12526.0,15.43,15.4398,15.4202,15.43,12526.0
2023-04-18 13:55:00,15.72,15.72,15.6,15.61,54620.0,15.4202,15.4202,15.3024,15.3123,54620.0
2023-04-18 14:00:00,15.61,15.65,15.61,15.63,40562.0,15.3123,15.3515,15.3123,15.3319,40562.0
2023-04-18 14:05:00,15.63,15.63,15.54,15.56,99676.0,15.3319,15.3319,15.2436,15.2632,99676.0
2023-04-18 14:10:00,15.56,15.62,15.54,15.6,57368.0,15.2632,15.3221,15.2436,15.3024,57368.0
2023-04-18 14:15:00,15.6,15.61,15.56,15.6,67104.0,15.3024,15.3123,15.2632,15.3024,67104.0
2023-04-18 14:20:00,15.61,15.65,15.59,15.65,32867.0,15.3123,15.3515,15.2926,15.3515,32867.0
2023-04-18 14:25:00,15.65,15.68,15.64,15.65,33331.0,15.3515,15.3809,15.3417,15.3515,33331.0
2023-04-18 14:30:00,15.65,15.66,15.63,15.65,28428.0,15.3515,15.3613,15.3319,15.3515,28428.0
2023-04-18 14:35:00,15.65,15.66,15.63,15.66,26347.0,15.3515,15.3613,15.3319,15.3613,26347.0
2023-04-18 14:40:00,15.65,15.65,15.56,15.56,67143.0,15.3515,15.3515,15.2632,15.2632,67143.0
2023-04-18 14:45:00,15.58,15.58,15.43,15.48,257362.0,15.2828,15.2828,15.1357,15.1847,257362.0
2023-04-18 14:50:00,15.47,15.5,15.41,15.49,66585.0,15.1749,15.2043,15.1161,15.1945,66585.0
2023-04-18 14:55:00,15.48,15.54,15.48,15.52,52872.0,15.1847,15.2436,15.1847,15.224,52872.0
2023-04-18 15:00:00,15.52,15.55,15.49,15.55,15879.0,15.224,15.2534,15.1945,15.2534,15879.0
2023-04-18 15:05:00,15.56,15.6,15.56,15.57,38287.0,15.2632,15.3024,15.2632,15.273,38287.0
2023-04-18 15:10:00,15.58,15.62,15.58,15.61,48685.0,15.2828,15.3221,15.2828,15.3123,48685.0
2023-04-18 15:15:00,15.6,15.64,15.59,15.64,26643.0,15.3024,15.3417,15.2926,15.3417,26643.0
2023-04-18 15:20:00,15.65,15.66,15.64,15.65,29674.0,15.3515,15.3613,15.3417,15.3515,29674.0
2023-04-18 15:25:00,15.64,15.65,15.6,15.64,46002.0,15.3417,15.3515,15.3024,15.3417,46002.0
2023-04-18 15:30:00,15.64,15.68,15.61,15.68,56578.0,15.3417,15.3809,15.3123,15.3809,56578.0
2023-04-18 15:35:00,15.69,15.73,15.67,15.71,51889.0,15.3907,15.43,15.3711,15.4103,51889.0
2023-04-18 15:40:00,15.71,15.77,15.7,15.74,60491.0,15.4103,15.4692,15.4005,15.4398,60491.0
2023-04-18 15:45:00,15.75,15.76,15.71,15.71,46328.0,15.4496,15.4594,15.4103,15.4103,46328.0
2023-04-18 15:50:00,15.71,15.78,15.7,15.77,125982.0,15.4103,15.479,15.4005,15.4692,125982.0
2023-04-18 15:55:00,15.78,15.81,15.77,15.79,220776.0,15.479,15.5084,15.4692,15.4888,220776.0
2023-04-19 09:30:00,15.18,15.27,15.1,15.24,654557.0,14.8905,14.9787,14.812,14.9493,654557.0
2023-04-19 09:35:00,15.24,15.29,15.19,15.28,230354.0,14.9493,14.9984,14.9003,14.9885,230354.0
2023-04-19 09:40:00,15.27,15.31,15.22,15.24,216693.0,14.9787,15.018,14.9297,14.9493,216693.0
2023-04-19 09:45:00,15.24,15.3,15.21,15.23,164924.0,14.9493,15.0082,14.9199,14.9395,164924.0
2023-04-19 09:50:00,15.24,15.27,15.12,15.13,311317.0,14.9493,14.9787,14.8316,14.8414,311317.0
2023-04-19 09:55:00,15.12,15.16,15.05,15.05,311252.0,14.8316,14.8708,14.7629,14.7629,311252.0
2023-04-19 10:00:00,15.06,15.2,15.06,15.14,184953.0,14.7727,14.9101,14.7727,14.8512,184953.0
2023-04-19 10:05:00,15.15,15.16,15.08,15.1,194433.0,14.861,14.8708,14.7924,14.812,194433.0
2023-04-19 10:10:00,15.11,15.12,15.01,15.05,363798.0,14.8218,14.8316,14.7237,14.7629,363798.0
2023-04-19 10:15:00,15.05,15.06,14.98,15.04,425301.0,14.7629,14.7727,14.6943,14.7531,425301.0
2023-04-19 10:20:00,15.04,15.1,15.04,15.05,115959.0,14.7531,14.812,14.7531,14.7629,115959.0
2023-04-19 10:25:00,15.05,15.13,15.04,15.1,142327.0,14.7629,14.8414,14.7531,14.812,142327.0
2023-04-19 10:30:00,15.12,15.16,15.08,15.13,62129.0,14.8316,14.8708,14.7924,14.8414,62129.0
2023-04-19 10:35:00,15.13,15.18,15.1,15.18,95787.0,14.8414,14.8905,14.812,14.8905,95787.0
2023-04-19 10:40:00,15.19,15.22,15.16,15.22,162142.0,14.9003,14.9297,14.8708,14.9297,162142.0
2023-04-19 10:45:00,15.23,15.23,15.15,15.19,106195.0,14.9395,14.9395,14.861,14.9003,106195.0
2023-04-19 10:50:00,15.18,15.27,15.18,15.18,73245.0,14.8905,14.9787,14.8905,14.8905,73245.0
2023-04-19 10:55:00,15.19,15.26,15.19,15.24,52995.0,14.9003,14.9689,14.9003,14.9493,52995.0
2023-04-19 11:00:00,15.24,15.28,15.23,15.23,109461.0,14.9493,14.9885,14.9395,14.9395,109461.0
2023-04-19 11:05:00,15.23,15.23,15.17,15.19,62923.0,14.9395,14.9395,14.8806,14.9003,62923.0
2023-04-19 11:10:00,15.19,15.21,15.16,15.21,36358.0,14.9003,14.9199,14.8708,14.9199,36358.0
2023-04-19 11:15:00,15.21,15.21,15.16,15.19,40913.0,14.9199,14.9199,14.8708,14.9003,40913.0
2023-04-19 11:20:00,15.18,15.19,15.08,15.1,152668.0,14.8905,14.9003,14.7924,14.812,152668.0
2023-04-19 11:25:00,15.1,15.11,15.06,15.1,78205.0,14.812,14.8218,14.7727,14.812,78205.0
2023-04-19 11:30:00,15.1,15.11,15.08,15.08,47886.0,14.812,14.8218,14.7924,14.7924,47886.0
2023-04-19 11:35:00,15.09,15.16,15.08,15.13,134612.0,14.8022,14.8708,14.7924,14.8414,134612.0
2023-04-19 11:40:00,15.12,15.14,15.07,15.08,57005.0,14.8316,14.8512,14.7826,14.7924,57005.0
2023-04-19 11:45:00,15.08,15.08,15.06,15.07,106947.0,14.7924,14.7924,14.7727,14.7826,106947.0
2023-04-19 11:50:00,15.06,15.1,15.04,15.08,86166.0,14.7727,14.812,14.7531,14.7924,86166.0
2023-04-19 11:55:00,15.09,15.14,15.07,15.13,91742.0,14.8022,14.8512,14.7826,14.8414,91742.0
2023-04-19 12:00:00,15.13,15.16,15.08,15.11,66707.0,14.8414,14.8708,14.7924,14.8218,66707.0
2023-04-19 12:05:00,15.11,15.19,15.1,15.17,89205.0,14.8218,14.9003,14.812,14.8806,89205.0
2023-04-19 12:10:00,15.18,15.2,15.16,15.19,62233.0,14.8905,14.9101,14.8708,14.9003,62233.0
2023-04-19 12:15:00,15.2,15.24,15.2,15.21,50539.0,14.9101,14.9493,14.9101,14.9199,50539.0
2023-04-19 12:20:00,15.2,15.2,15.16,15.17,45824.0,14.9101,14.9101,14.8708,14.8806,45824.0
2023-04-19 12:25:00,15.17,15.21,15.17,15.18,23429.0,14.8806,14.9199,14.8806,14.8905,23429.0
2023-04-19 12:30:00,15.18,15.24,15.18,15.22,38571.0,14.8905,14.9493,14.8905,14.9297,38571.0
2023-04-19 12:35:00,15.22,15.24,15.22,15.23,43025.0,14.9297,14.9493,14.9297,14.9395,43025.0
2023-04-19 12:40:00,15.23,15.3,15.23,15.29,258565.0,14.9395,15.0082,14.9395,14.9984,258565.0
2023-04-19 12:45:00,15.29,15.29,15.27,15.27,82478.0,14.9984,14.9984,14.9787,14.9787,82478.0
2023-04-19 12:50:00,15.27,15.29,15.27,15.29,29553.0,14.9787,14.9984,14.9787,14.9984,29553.0
2023-04-19 12:55:00,15.29,15.29,15.25,15.25,77170.0,14.9984,14.9984,14.9591,14.9591,77170.0
2023-04-19 13:00:00,15.26,15.28,15.24,15.28,46566.0,14.9689,14.9885,14.9493,14.9885,46566.0
2023-04-19 13:05:00,15.28,15.35,15.28,15.32,122999.0,14.9885,15.0572,14.9885,15.0278,122999.0
2023-04-19 13:10:00,15.31,15.35,15.31,15.35,39072.0,15.018,15.0572,15.018,15.0572,39072.0
2023-04-19 13:15:00,15.35,15.35,15.26,15.28,138600.0,15.0572,15.0572,14.9689,14.9885,138600.0
2023-04-19 13:20:00,15.28,15.29,15.26,15.26,21400.0,14.9885,14.9984,14.9689,14.9689,21400.0
2023-04-19 13:25:00,15.25,15.31,15.25,15.31,24681.0,14.9591,15.018,14.9591,15.018,24681.0
2023-04-19 13:30:00,15.32,15.32,15.29,15.29,21996.0,15.0278,15.0278,14.9984,14.9984,21996.0
2023-04-19 13:35:00,15.29,15.29,15.26,15.27,22754.0,14.9984,14.9984,14.9689,14.9787,22754.0
2023-04-19 13:40:00,15.27,15.3,15.27,15.27,48563.0,14.9787,15.0082,14.9787,14.9787,48563.0
2023-04-19 13:45:00,15.27,15.27,15.23,15.23,60583.0,14.9787,14.9787,14.9395,14.9395,60583.0
2023-04-19 13:50:00,15.23,15.26,15.22,15.25,126862.0,14.9395,14.9689,14.9297,14.9591,126862.0
2023-04-19 13:55:00,15.25,15.28,15.25,15.28,28717.0,14.9591,14.9885,14.9591,14.9885,28717.0
2023-04-19 14:00:00,15.29,15.37,15.24,15.25,74770.0,14.9984,15.0768,14.9493,14.9591,74770.0
2023-04-19 14:05:00,15.24,15.27,15.24,15.24,45236.0,14.9493,14.9787,14.9493,14.9493,45236.0
2023-04-19 14:10:00,15.23,15.24,15.22,15.23,15551.0,14.9395,14.9493,14.9297,14.9395,15551.0
2023-04-19 14:15:00,15.23,15.25,15.23,15.23,42583.0,14.9395,14.9591,14.9395,14.9395,42583.0
2023-04-19 14:20:00,15.23,15.27,15.23,15.27,22627.0,14.9395,14.9787,14.9395,14.9787,22627.0
2023-04-19 14:25:00,15.28,15.28,15.26,15.27,20741.0,14.9885,14.9885,14.9689,14.9787,20741.0
2023-04-19 14:30:00,15.26,15.27,15.19,15.21,67526.0,14.9689,14.9787,14.9003,14.9199,67526.0
2023-04-19 14:35:00,15.21,15.25,15.2,15.25,25375.0,14.9199,14.9591,14.9101,14.9591,25375.0
2023-04-19 14:40:00,15.25,15.26,15.23,15.23,21378.0,14.9591,14.9689,14.9395,14.9395,21378.0
2023-04-19 14:45:00,15.23,15.26,15.2,15.26,24361.0,14.9395,14.9689,14.9101,14.9689,24361.0
2023-04-19 14:50:00,15.26,15.26,15.22,15.24,8659.0,14.9689,14.9689,14.9297,14.9493,8659.0
2023-04-19 14:55:00,15.23,15.28,15.23,15.27,20868.0,14.9395,14.9885,14.9395,14.9787,20868.0
2023-04-19 15:00:00,15.27,15.27,15.23,15.25,13758.0,14.9787,14.9787,14.9395,14.9591,13758.0
2023-04-19 15:05:00,15.26,15.29,15.23,15.28,24738.0,14.9689,14.9984,14.9395,14.9885,24738.0
2023-04-19 15:10:00,15.29,15.35,15.28,15.35,70496.0,14.9984,15.0572,14.9885,15.0572,70496.0
2023-04-19 15:15:00,15.35,15.38,15.34,15.34,106998.0,15.0572,15.0866,15.0474,15.0474,106998.0
2023-04-19 15:20:00,15.34,15.36,15.32,15.34,36757.0,15.0474,15.067,15.0278,15.0474,36757.0
2023-04-19 15:25:00,15.34,15.34,15.29,15.29,16675.0,15.0474,15.0474,14.9984,14.9984,16675.0
2023-04-19 15:30:00,15.29,15.33,15.29,15.31,39255.0,14.9984,15.0376,14.9984,15.018,39255.0
2023-04-19 15:35:00,15.3,15.3,15.26,15.27,37577.0,15.0082,15.0082,14.9689,14.9787,37577.0
2023-04-19 15:40:00,15.26,15.28,15.23,15.26,36085.0,14.9689,14.9885,14.9395,14.9689,36085.0
2023-04-19 15:45:00,15.25,15.25,15.18,15.25,63768.0,14.9591,14.9591,14.8905,14.9591,63768.0
2023-04-19 15:50:00,15.26,15.32,15.24,15.32,93343.0,14.9689,15.0278,14.9493,15.0278,93343.0
2023-04-19 15:55:00,15.31,15.31,15.25,15.26,99281.0,15.018,15.018,14.9591,14.9689,99281.0
2023-04-20 09:30:00,14.75,14.98,14.75,14.91,898805.0,14.4687,14.6943,14.4687,14.6256,898805.0
2023-04-20 09:35:00,14.91,15.0,14.91,14.92,234127.0,14.6256,14.7139,14.6256,14.6354,234127.0
2023-04-20 09:40:00,14.91,15.2,14.9,15.2,300085.0,14.6256,14.9101,14.6158,14.9101,300085.0
2023-04-20 09:45:00,15.2,15.34,15.2,15.29,306265.0,14.9101,15.0474,14.9101,14.9984,306265.0
2023-04-20 09:50:00,15.29,15.35,15.25,15.33,200406.0,14.9984,15.0572,14.9591,15.0376,200406.0
2023-04-20 09:55:00,15.33,15.41,15.26,15.36,199751.0,15.0376,15.1161,14.9689,15.067,199751.0
2023-04-20 10:00:00,15.35,15.54,15.35,15.45,314754.0,15.0572,15.2436,15.0572,15.1553,314754.0
2023-04-20 10:05:00,15.46,15.54,15.42,15.48,230230.0,15.1651,15.2436,15.1259,15.1847,230230.0
2023-04-20 10:10:00,15.49,15.61,15.49,15.55,226603.0,15.1945,15.3123,15.1945,15.2534,226603.0
2023-04-20 10:15:00,15.55,15.6,15.47,15.48,237725.0,15.2534,15.3024,15.1749,15.1847,237725.0
2023-04-20 10:20:00,15.49,15.52,15.37,15.37,135296.0,15.1945,15.224,15.0768,15.0768,135296.0
2023-04-20 10:25:00,15.37,15.44,15.34,15.36,224164.0,15.0768,15.1455,15.0474,15.067,224164.0
2023-04-20 10:30:00,15.37,15.49,15.37,15.44,257467.0,15.0768,15.1945,15.0768,15.1455,257467.0
2023-04-20 10:35:00,15.43,15.45,15.38,15.39,103107.0,15.1357,15.1553,15.0866,15.0964,103107.0
2023-04-20 10:40:00,15.39,15.46,15.36,15.44,200740.0,15.0964,15.1651,15.067,15.1455,200740.0
2023-04-20 10:45:00,15.44,15.45,15.38,15.43,90945.0,15.1455,15.1553,15.0866,15.1357,90945.0
2023-04-20 10:50:00,15.44,15.46,15.41,15.41,51593.0,15.1455,15.1651,15.1161,15.1161,51593.0
2023-04-20 10:55:00,15.4,15.46,15.38,15.42,91900.0,15.1063,15.1651,15.0866,15.1259,91900.0
2023-04-20 11:00:00,15.42,15.43,15.36,15.36,55827.0,15.1259,15.1357,15.067,15.067,55827.0
2023-04-20 11:05:00,15.36,15.38,15.21,15.24,321812.0,15.067,15.0866,14.9199,14.9493,321812.0
2023-04-20 11:10:00,15.24,15.28,15.2,15.27,101906.0,14.9493,14.9885,14.9101,14.9787,101906.0
2023-04-20 11:15:00,15.28,15.3,15.23,15.27,103285.0,14.9885,15.0082,14.9395,14.9787,103285.0
2023-04-20 11:20:00,15.27,15.32,15.26,15.32,56603.0,14.9787,15.0278,14.9689,15.0278,56603.0
2023-04-20 11:25:00,15.32,15.39,15.28,15.39,64280.0,15.0278,15.0964,14.9885,15.0964,64280.0
2023-04-20 11:30:00,15.38,15.38,15.31,15.31,82381.0,15.0866,15.0866,15.018,15.018,82381.0
2023-04-20 11:35:00,15.31,15.42,15.3,15.42,76870.0,15.018,15.1259,15.0082,15.1259,76870.0
2023-04-20 11:40:00,15.42,15.49,15.42,15.48,98460.0,15.1259,15.1945,15.1259,15.1847,98460.0
2023-04-20 11:45:00,15.49,15.52,15.47,15.49,123600.0,15.1945,15.224,15.1749,15.1945,123600.0
2023-04-20 11:50:00,15.48,15.53,15.46,15.53,110167.0,15.1847,15.2338,15.1651,15.2338,110167.0
2023-04-20 11:55:00,15.54,15.58,15.48,15.53,172508.0,15.2436,15.2828,15.1847,15.2338,172508.0
2023-04-20 12:00:00,15.53,15.54,15.5,15.5,51236.0,15.2338,15.2436,15.2043,15.2043,51236.0
2023-04-20 12:05:00,15.49,15.53,15.46,15.5,75966.0,15.1945,15.2338,15.1651,15.2043,75966.0
2023-04-20 12:10:00,15.51,15.56,15.5,15.52,59558.0,15.2142,15.2632,15.2043,15.224,59558.0
2023-04-20 12:15:00,15.54,15.57,15.54,15.55,64753.0,15.2436,15.273,15.2436,15.2534,64753.0
2023-04-20 12:20:00,15.56,15.56,15.5,15.52,74903.0,15.2632,15.2632,15.2043,15.224,74903.0
2023-04-20 12:25:00,15.51,15.59,15.49,15.57,116362.0,15.2142,15.2926,15.1945,15.273,116362.0
2023-04-20 12:30:00,15.57,15.67,15.57,15.65,203497.0,15.273,15.3711,15.273,15.3515,203497.0
2023-04-20 12:35:00,15.66,15.69,15.63,15.63,118285.0,15.3613,15.3907,15.3319,15.3319,118285.0
2023-04-20 12:40:00,15.62,15.64,15.61,15.64,58541.0,15.3221,15.3417,15.3123,15.3417,58541.0
2023-04-20 12:45:00,15.64,15.73,15.64,15.71,103646.0,15.3417,15.43,15.3417,15.4103,103646.0
2023-04-20 12:50:00,15.71,15.77,15.71,15.76,123404.0,15.4103,15.4692,15.4103,15.4594,123404.0
2023-04-20 12:55:00,15.76,15.8,15.74,15.8,122107.0,15.4594,15.4986,15.4398,15.4986,122107.0
2023-04-20 13:00:00,15.81,15.81,15.76,15.77,113609.0,15.5084,15.5084,15.4594,15.4692,113609.0
2023-04-20 13:05:00,15.77,15.81,15.76,15.81,72978.0,15.4692,15.5084,15.4594,15.5084,72978.0
2023-04-20 13:10:00,15.81,15.89,15.81,15.89,199022.0,15.5084,15.5869,15.5084,15.5869,199022.0
2023-04-20 13:15:00,15.88,15.88,15.84,15.85,65342.0,15.5771,15.5771,15.5379,15.5477,65342.0
2023-04-20 13:20:00,15.85,15.85,15.8,15.82,69884.0,15.5477,15.5477,15.4986,15.5182,69884.0
2023-04-20 13:25:00,15.82,15.84,15.81,15.82,83792.0,15.5182,15.5379,15.5084,15.5182,83792.0
2023-04-20 13:30:00,15.83,15.84,15.79,15.79,74194.0,15.5281,15.5379,15.4888,15.4888,74194.0
2023-04-20 13:35:00,15.8,15.83,15.79,15.8,58451.0,15.4986,15.5281,15.4888,15.4986,58451.0
2023-04-20 13:40:00,15.81,15.82,15.78,15.8,184939.0,15.5084,15.5182,15.479,15.4986,184939.0
2023-04-20 13:45:00,15.79,15.79,15.77,15.78,43986.0,15.4888,15.4888,15.4692,15.479,43986.0
2023-04-20 13:50:00,15.78,15.83,15.75,15.83,65452.0,15.479,15.5281,15.4496,15.5281,65452.0
2023-04-20 13:55:00,15.83,15.83,15.74,15.74,56600.0,15.5281,15.5281,15.4398,15.4398,56600.0
2023-04-20 14:00:00,15.74,15.74,15.69,15.71,141419.0,15.4398,15.4398,15.3907,15.4103,141419.0
2023-04-20 14:05:00,15.71,15.72,15.66,15.69,114055.0,15.4103,15.4202,15.3613,15.3907,114055.0
2023-04-20 14:10:00,15.69,15.72,15.68,15.69,103065.0,15.3907,15.4202,15.3809,15.3907,103065.0
2023-04-20 14:15:00,15.68,15.68,15.59,15.61,93784.0,15.3809,15.3809,15.2926,15.3123,93784.0
2023-04-20 14:20:00,15.6,15.62,15.58,15.58,59096.0,15.3024,15.3221,15.2828,15.2828,59096.0
2023-04-20 14:25:00,15.58,15.59,15.47,15.48,172020.0,15.2828,15.2926,15.1749,15.1847,172020.0
2023-04-20 14:30:00,15.47,15.5,15.4,15.43,156403.0,15.1749,15.2043,15.1063,15.1357,156403.0
2023-04-20 14:35:00,15.43,15.43,15.31,15.34,129953.0,15.1357,15.1357,15.018,15.0474,129953.0
2023-04-20 14:40:00,15.34,15.34,15.27,15.3,110334.0,15.0474,15.0474,14.9787,15.0082,110334.0
2023-04-20 14:45:00,15.3,15.33,15.26,15.26,226356.0,15.0082,15.0376,14.9689,14.9689,226356.0
2023-04-20 14:50:00,15.25,15.32,15.24,15.29,166861.0,14.9591,15.0278,14.9493,14.9984,166861.0
2023-04-20 14:55:00,15.29,15.38,15.28,15.37,99428.0,14.9984,15.0866,14.9885,15.0768,99428.0
2023-04-20 15:00:00,15.37,15.39,15.25,15.26,73005.0,15.0768,15.0964,14.9591,14.9689,73005.0
2023-04-20 15:05:00,15.26,15.28,15.21,15.24,89282.0,14.9689,14.9885,14.9199,14.9493,89282.0
2023-04-20 15:10:00,15.24,15.24,15.12,15.12,115203.0,14.9493,14.9493,14.8316,14.8316,115203.0
2023-04-20 15:15:00,15.13,15.14,15.04,15.09,141848.0,14.8414,14.8512,14.7531,14.8022,141848.0
2023-04-20 15:20:00,15.09,15.1,15.04,15.05,112888.0,14.8022,14.812,14.7531,14.7629,112888.0
2023-04-20 15:25:00,15.05,15.08,14.98,14.99,194137.0,14.7629,14.7924,14.6943,14.7041,194137.0
2023-04-20 15:30:00,14.99,15.1,14.99,15.09,200782.0,14.7041,14.812,14.7041,14.8022,200782.0
2023-04-20 15:35:00,15.1,15.14,15.04,15.14,46168.0,14.812,14.8512,14.7531,14.8512,46168.0
2023-04-20 15:40:00,15.14,15.15,15.05,15.05,161240.0,14.8512,14.861,14.7629,14.7629,161240.0
2023-04-20 15:45:00,15.05,15.11,15.05,15.11,63095.0,14.7629,14.8218,14.7629,14.8218,63095.0
2023-04-20 15:50:00,15.1,15.15,15.03,15.15,195772.0,14.812,14.861,14.7433,14.861,195772.0
2023-04-20 15:55:00,15.16,15.22,15.14,15.22,249206.0,14.8708,14.9297,14.8512,14.9297,249206.0
2023-04-21 09:30:00,15.09,15.09,14.82,14.83,973168.0,14.8022,14.8022,14.5373,14.5471,973168.0
2023-04-21 09:35:00,14.83,14.83,14.7,14.7,915388.0,14.5471,14.5471,14.4196,14.4196,915388.0
2023-04-21 09:40:00,14.7,14.88,14.69,14.78,465228.0,14.4196,14.5962,14.4098,14.4981,465228.0
2023-04-21 09:45:00,14.8,14.83,14.74,14.79,234968.0,14.5177,14.5471,14.4588,14.5079,234968.0
2023-04-21 09:50:00,14.78,14.78,14.59,14.6,747246.0,14.4981,14.4981,14.3117,14.3215,747246.0
2023-04-21 09:55:00,14.6,14.63,14.48,14.49,662371.0,14.3215,14.3509,14.2038,14.2136,662371.0
2023-04-21 10:00:00,14.48,14.55,14.48,14.54,439896.0,14.2038,14.2725,14.2038,14.2627,439896.0
2023-04-21 10:05:00,14.54,14.6,14.52,14.6,282872.0,14.2627,14.3215,14.243,14.3215,282872.0
2023-04-21 10:10:00,14.6,14.72,14.6,14.69,230459.0,14.3215,14.4392,14.3215,14.4098,230459.0
2023-04-21 10:15:00,14.7,14.8,14.67,14.77,357465.0,14.4196,14.5177,14.3902,14.4883,357465.0
2023-04-21 10:20:00,14.78,14.83,14.75,14.78,135169.0,14.4981,14.5471,14.4687,14.4981,135169.0
2023-04-21 10:25:00,14.79,14.9,14.78,14.81,193408.0,14.5079,14.6158,14.4981,14.5275,193408.0
2023-04-21 10:30:00,14.82,14.87,14.8,14.85,188954.0,14.5373,14.5864,14.5177,14.5667,188954.0
2023-04-21 10:35:00,14.85,14.85,14.7,14.7,115812.0,14.5667,14.5667,14.4196,14.4196,115812.0
2023-04-21 10:40:00,14.71,14.73,14.55,14.57,179112.0,14.4294,14.449,14.2725,14.2921,179112.0
2023-04-21 10:45:00,14.57,14.61,14.54,14.61,165608.0,14.2921,14.3313,14.2627,14.3313,165608.0
2023-04-21 10:50:00,14.62,14.73,14.62,14.69,130116.0,14.3411,14.449,14.3411,14.4098,130116.0
2023-04-21 10:55:00,14.69,14.72,14.66,14.72,88196.0,14.4098,14.4392,14.3804,14.4392,88196.0
2023-04-21 11:00:00,14.73,14.84,14.71,14.84,123941.0,14.449,14.5569,14.4294,14.5569,123941.0
2023-04-21 11:05:00,14.83,14.83,14.72,14.72,87158.0,14.5471,14.5471,14.4392,14.4392,87158.0
2023-04-21 11:10:00,14.72,14.76,14.68,14.7,48954.0,14.4392,14.4785,14.4,14.4196,48954.0
2023-04-21 11:15:00,14.71,14.75,14.67,14.7,64264.0,14.4294,14.4687,14.3902,14.4196,64264.0
2023-04-21 11:20:00,14.69,14.79,14.69,14.78,99431.0,14.4098,14.5079,14.4098,14.4981,99431.0
2023-04-21 11:25:00,14.79,14.81,14.77,14.79,97865.0,14.5079,14.5275,14.4883,14.5079,97865.0
2023-04-21 11:30:00,14.79,14.86,14.77,14.86,102647.0,14.5079,14.5766,14.4883,14.5766,102647.0
2023-04-21 11:35:00,14.86,14.86,14.78,14.8,128942.0,14.5766,14.5766,14.4981,14.5177,128942.0
2023-04-21 11:40:00,14.8,14.87,14.8,14.8,129523.0,14.5177,14.5864,14.5177,14.5177,129523.0
2023-04-21 11:45:00,14.8,14.81,14.67,14.67,103182.0,14.5177,14.5275,14.3902,14.3902,103182.0
2023-04-21 11:50:00,14.68,14.77,14.67,14.75,68568.0,14.4,14.4883,14.3902,14.4687,68568.0
2023-04-21 11:55:00,14.76,14.83,14.76,14.81,89389.0,14.4785,14.5471,14.4785,14.5275,89389.0
2023-04-21 12:00:00,14.82,14.82,14.77,14.79,50963.0,14.5373,14.5373,14.4883,14.5079,50963.0
2023-04-21 12:05:00,14.79,14.82,14.76,14.77,40025.0,14.5079,14.5373,14.4785,14.4883,40025.0
2023-04-21 12:10:00,14.77,14.82,14.75,14.81,92470.0,14.4883,14.5373,14.4687,14.5275,92470.0
2023-04-21 12:15:00,14.81,14.86,14.81,14.85,102743.0,14.5275,14.5766,14.5275,14.5667,102743.0
2023-04-21 12:20:00,14.85,14.86,14.78,14.85,125797.0,14.5667,14.5766,14.4981,14.5667,125797.0
2023-04-21 12:25:00,14.84,14.84,14.77,14.77,54230.0,14.5569,14.5569,14.4883,14.4883,54230.0
2023-04-21 12:30:00,14.78,14.79,14.76,14.78,67695.0,14.4981,14.5079,14.4785,14.4981,67695.0
2023-04-21 12:35:00,14.79,14.8,14.77,14.78,47640.0,14.5079,14.5177,14.4883,14.4981,47640.0
2023-04-21 12:40:00,14.77,14.78,14.74,14.76,50735.0,14.4883,14.4981,14.4588,14.4785,50735.0
2023-04-21 12:45:00,14.77,14.8,14.76,14.77,81761.0,14.4883,14.5177,14.4785,14.4883,81761.0
2023-04-21 12:50:00,14.77,14.81,14.75,14.79,36029.0,14.4883,14.5275,14.4687,14.5079,36029.0
2023-04-21 12:55:00,14.78,14.81,14.78,14.79,35822.0,14.4981,14.5275,14.4981,14.5079,35822.0
2023-04-21 13:00:00,14.79,14.82,14.78,14.78,59707.0,14.5079,14.5373,14.4981,14.4981,59707.0
2023-04-21 13:05:00,14.79,14.85,14.79,14.84,84517.0,14.5079,14.5667,14.5079,14.5569,84517.0
2023-04-21 13:10:00,14.84,14.85,14.8,14.82,57686.0,14.5569,14.5667,14.5177,14.5373,57686.0
2023-04-21 13:15:00,14.81,14.82,14.73,14.73,73872.0,14.5275,14.5373,14.449,14.449,73872.0
2023-04-21 13:20:00,14.72,14.73,14.69,14.69,102648.0,14.4392,14.449,14.4098,14.4098,102648.0
2023-04-21 13:25:00,14.69,14.73,14.69,14.73,21343.0,14.4098,14.449,14.4098,14.449,21343.0
2023-04-21 13:30:00,14.74,14.79,14.74,14.77,56375.0,14.4588,14.5079,14.4588,14.4883,56375.0
2023-04-21 13:35:00,14.77,14.83,14.77,14.82,79886.0,14.4883,14.5471,14.4883,14.5373,79886.0
2023-04-21 13:40:00,14.83,14.9,14.83,14.89,134669.0,14.5471,14.6158,14.5471,14.606,134669.0
2023-04-21 13:45:00,14.89,14.9,14.89,14.9,33794.0,14.606,14.6158,14.606,14.6158,33794.0
2023-04-21 13:50:00,14.9,14.92,14.88,14.9,98211.0,14.6158,14.6354,14.5962,14.6158,98211.0
2023-04-21 13:55:00,14.91,14.95,14.89,14.92,223630.0,14.6256,14.6648,14.606,14.6354,223630.0
2023-04-21 14:00:00,14.93,15.01,14.93,14.99,164862.0,14.6452,14.7237,14.6452,14.7041,164862.0
2023-04-21 14:05:00,14.99,15.01,14.97,14.97,92934.0,14.7041,14.7237,14.6845,14.6845,92934.0
2023-04-21 14:10:00,14.97,15.0,14.96,14.97,41565.0,14.6845,14.7139,14.6746,14.6845,41565.0
2023-04-21 14:15:00,14.98,15.01,14.95,14.95,56033.0,14.6943,14.7237,14.6648,14.6648,56033.0
2023-04-21 14:20:00,14.95,14.96,14.94,14.94,70422.0,14.6648,14.6746,14.655,14.655,70422.0
2023-04-21 14:25:00,14.94,14.95,14.92,14.95,64570.0,14.655,14.6648,14.6354,14.6648,64570.0
2023-04-21 14:30:00,14.96,14.97,14.91,14.92,73316.0,14.6746,14.6845,14.6256,14.6354,73316.0
2023-04-21 14:35:00,14.91,14.91,14.86,14.87,37693.0,14.6256,14.6256,14.5766,14.5864,37693.0
2023-04-21 14:40:00,14.87,14.9,14.86,14.86,26970.0,14.5864,14.6158,14.5766,14.5766,26970.0
2023-04-21 14:45:00,14.86,14.86,14.79,14.83,70050.0,14.5766,14.5766,14.5079,14.5471,70050.0
2023-04-21 14:50:00,14.83,14.83,14.8,14.82,35829.0,14.5471,14.5471,14.5177,14.5373,35829.0
2023-04-21 14:55:00,14.83,14.87,14.82,14.87,31423.0,14.5471,14.5864,14.5373,14.5864,31423.0
2023-04-21 15:00:00,14.86,14.88,14.79,14.79,41892.0,14.5766,14.5962,14.5079,14.5079,41892.0
2023-04-21 15:05:00,14.8,14.8,14.72,14.76,74510.0,14.5177,14.5177,14.4392,14.4785,74510.0
2023-04-21 15:10:00,14.77,14.79,14.76,14.77,64115.0,14.4883,14.5079,14.4785,14.4883,64115.0
2023-04-21 15:15:00,14.77,14.81,14.77,14.79,36308.0,14.4883,14.5275,14.4883,14.5079,36308.0
2023-04-21 15:20:00,14.8,14.84,14.79,14.8,35516.0,14.5177,14.5569,14.5079,14.5177,35516.0
2023-04-21 15:25:00,14.79,14.79,14.75,14.79,92029.0,14.5079,14.5079,14.4687,14.5079,92029.0
2023-04-21 15:30:00,14.78,14.8,14.77,14.79,36583.0,14.4981,14.5177,14.4883,14.5079,36583.0
2023-04-21 15:35:00,14.79,14.8,14.76,14.76,53655.0,14.5079,14.5177,14.4785,14.4785,53655.0
2023-04-21 15:40:00,14.76,14.78,14.72,14.74,91669.0,14.4785,14.4981,14.4392,14.4588,91669.0
2023-04-21 15:45:00,14.74,14.78,14.73,14.77,57845.0,14.4588,14.4981,14.449,14.4883,57845.0
2023-04-21 15:50:00,14.78,14.91,14.78,14.85,244130.0,14.4981,14.6256,14.4981,14.5667,244130.0
2023-04-21 15:55:00,14.84,14.87,14.83,14.85,318177.0,14.5569,14.5864,14.5471,14.5667,318177.0
2023-04-24 09:30:00,14.78,14.94,14.76,14.94,413838.0,14.4981,14.655,14.4785,14.655,413838.0
2023-04-24 09:35:00,14.94,15.04,14.93,14.96,316512.0,14.655,14.7531,14.6452,14.6746,316512.0
2023-04-24 09:40:00,14.96,15.04,14.94,14.95,180848.0,14.6746,14.7531,14.655,14.6648,180848.0
2023-04-24 09:45:00,14.96,14.99,14.86,14.87,162272.0,14.6746,14.7041,14.5766,14.5864,162272.0
2023-04-24 09:50:00,14.87,14.92,14.84,14.91,73916.0,14.5864,14.6354,14.5569,14.6256,73916.0
2023-04-24 09:55:00,14.91,14.94,14.81,14.83,57792.0,14.6256,14.655,14.5275,14.5471,57792.0
2023-04-24 10:00:00,14.83,14.84,14.77,14.81,107250.0,14.5471,14.5569,14.4883,14.5275,107250.0
2023-04-24 10:05:00,14.81,14.81,14.68,14.79,121407.0,14.5275,14.5275,14.4,14.5079,121407.0
2023-04-24 10:10:00,14.78,14.86,14.76,14.83,87630.0,14.4981,14.5766,14.4785,14.5471,87630.0
2023-04-24 10:15:00,14.82,14.87,14.77,14.86,53638.0,14.5373,14.5864,14.4883,14.5766,53638.0
2023-04-24 10:20:00,14.87,14.91,14.83,14.88,72350.0,14.5864,14.6256,14.5471,14.5962,72350.0
2023-04-24 10:25:00,14.88,14.9,14.86,14.9,52193.0,14.5962,14.6158,14.5766,14.6158,52193.0
2023-04-24 10:30:00,14.91,14.93,14.8,14.8,87915.0,14.6256,14.6452,14.5177,14.5177,87915.0
2023-04-24 10:35:00,14.79,14.79,14.63,14.64,185292.0,14.5079,14.5079,14.3509,14.3608,185292.0
2023-04-24 10:40:00,14.63,14.7,14.57,14.58,149569.0,14.3509,14.4196,14.2921,14.3019,149569.0
2023-04-24 10:45:00,14.58,14.61,14.56,14.61,65297.0,14.3019,14.3313,14.2823,14.3313,65297.0
2023-04-24 10:50:00,14.62,14.64,14.59,14.62,86802.0,14.3411,14.3608,14.3117,14.3411,86802.0
2023-04-24 10:55:00,14.62,14.62,14.57,14.58,50711.0,14.3411,14.3411,14.2921,14.3019,50711.0
2023-04-24 11:00:00,14.58,14.6,14.54,14.57,109675.0,14.3019,14.3215,14.2627,14.2921,109675.0
2023-04-24 11:05:00,14.58,14.59,14.54,14.54,53754.0,14.3019,14.3117,14.2627,14.2627,53754.0
2023-04-24 11:10:00,14.54,14.57,14.49,14.49,117711.0,14.2627,14.2921,14.2136,14.2136,117711.0
2023-04-24 11:15:00,14.49,14.53,14.46,14.52,201463.0,14.2136,14.2529,14.1842,14.243,201463.0
2023-04-24 11:20:00,14.53,14.53,14.51,14.52,41964.0,14.2529,14.2529,14.2332,14.243,41964.0
2023-04-24 11:25:00,14.52,14.56,14.48,14.48,62640.0,14.243,14.2823,14.2038,14.2038,62640.0
2023-04-24 11:30:00,14.47,14.55,14.47,14.54,77967.0,14.194,14.2725,14.194,14.2627,77967.0
2023-04-24 11:35:00,14.54,14.59,14.53,14.54,43103.0,14.2627,14.3117,14.2529,14.2627,43103.0
2023-04-24 11:40:00,14.54,14.54,14.48,14.53,51421.0,14.2627,14.2627,14.2038,14.2529,51421.0
2023-04-24 11:45:00,14.53,14.55,14.49,14.49,88323.0,14.2529,14.2725,14.2136,14.2136,88323.0
2023-04-24 11:50:00,14.48,14.48,14.39,14.41,169221.0,14.2038,14.2038,14.1155,14.1351,169221.0
2023-04-24 11:55:00,14.4,14.41,14.38,14.41,75238.0,14.1253,14.1351,14.1057,14.1351,75238.0
2023-04-24 12:00:00,14.4,14.46,14.4,14.43,52970.0,14.1253,14.1842,14.1253,14.1548,52970.0
2023-04-24 12:05:00,14.44,14.45,14.4,14.41,44130.0,14.1646,14.1744,14.1253,14.1351,44130.0
2023-04-24 12:10:00,14.41,14.44,14.39,14.39,56995.0,14.1351,14.1646,14.1155,14.1155,56995.0
2023-04-24 12:15:00,14.39,14.45,14.37,14.45,94440.0,14.1155,14.1744,14.0959,14.1744,94440.0
2023-04-24 12:20:00,14.45,14.47,14.44,14.47,54049.0,14.1744,14.194,14.1646,14.194,54049.0
2023-04-24 12:25:00,14.48,14.49,14.47,14.48,63899.0,14.2038,14.2136,14.194,14.2038,63899.0
2023-04-24 12:30:00,14.49,14.51,14.48,14.48,114900.0,14.2136,14.2332,14.2038,14.2038,114900.0
2023-04-24 12:35:00,14.47,14.53,14.47,14.53,49079.0,14.194,14.2529,14.194,14.2529,49079.0
2023-04-24 12:40:00,14.53,14.53,14.49,14.49,46030.0,14.2529,14.2529,14.2136,14.2136,46030.0
2023-04-24 12:45:00,14.49,14.52,14.45,14.52,33738.0,14.2136,14.243,14.1744,14.243,33738.0
2023-04-24 12:50:00,14.53,14.54,14.49,14.5,45663.0,14.2529,14.2627,14.2136,14.2234,45663.0
2023-04-24 12:55:00,14.5,14.52,14.48,14.52,21285.0,14.2234,14.243,14.2038,14.243,21285.0
2023-04-24 13:00:00,14.52,14.52,14.48,14.51,35238.0,14.243,14.243,14.2038,14.2332,35238.0
2023-04-24 13:05:00,14.5,14.5,14.47,14.47,18947.0,14.2234,14.2234,14.194,14.194,18947.0
2023-04-24 13:10:00,14.48,14.54,14.48,14.54,78915.0,14.2038,14.2627,14.2038,14.2627,78915.0
2023-04-24 13:15:00,14.54,14.54,14.49,14.5,46093.0,14.2627,14.2627,14.2136,14.2234,46093.0
2023-04-24 13:20:00,14.49,14.5,14.49,14.49,32508.0,14.2136,14.2234,14.2136,14.2136,32508.0
2023-04-24 13:25:00,14.5,14.53,14.5,14.51,46522.0,14.2234,14.2529,14.2234,14.2332,46522.0
2023-04-24 13:30:00,14.51,14.52,14.51,14.51,74871.0,14.2332,14.243,14.2332,14.2332,74871.0
2023-04-24 13:35:00,14.5,14.53,14.5,14.52,21034.0,14.2234,14.2529,14.2234,14.243,21034.0
2023-04-24 13:40:00,14.52,14.54,14.52,14.52,88119.0,14.243,14.2627,14.243,14.243,88119.0
2023-04-24 13:45:00,14.52,14.52,14.5,14.5,48389.0,14.243,14.243,14.2234,14.2234,48389.0
2023-04-24 13:50:00,14.51,14.58,14.51,14.58,72139.0,14.2332,14.3019,14.2332,14.3019,72139.0
2023-04-24 13:55:00,14.58,14.64,14.57,14.63,80853.0,14.3019,14.3608,14.2921,14.3509,80853.0
2023-04-24 14:00:00,14.63,14.65,14.62,14.63,93102.0,14.3509,14.3706,14.3411,14.3509,93102.0
2023-04-24 14:05:00,14.63,14.65,14.6,14.61,127400.0,14.3509,14.3706,14.3215,14.3313,127400.0
2023-04-24 14:10:00,14.6,14.65,14.6,14.64,47344.0,14.3215,14.3706,14.3215,14.3608,47344.0
2023-04-24 14:15:00,14.64,14.68,14.62,14.64,129150.0,14.3608,14.4,14.3411,14.3608,129150.0
2023-04-24 14:20:00,14.63,14.68,14.63,14.64,35775.0,14.3509,14.4,14.3509,14.3608,35775.0
2023-04-24 14:25:00,14.63,14.66,14.62,14.64,43158.0,14.3509,14.3804,14.3411,14.3608,43158.0
2023-04-24 14:30:00,14.65,14.66,14.58,14.59,85221.0,14.3706,14.3804,14.3019,14.3117,85221.0
2023-04-24 14:35:00,14.59,14.62,14.59,14.59,30762.0,14.3117,14.3411,14.3117,14.3117,30762.0
2023-04-24 14:40:00,14.59,14.61,14.59,14.6,34711.0,14.3117,14.3313,14.3117,14.3215,34711.0
2023-04-24 14:45:00,14.6,14.64,14.58,14.64,20424.0,14.3215,14.3608,14.3019,14.3608,20424.0
2023-04-24 14:50:00,14.65,14.66,14.64,14.66,24415.0,14.3706,14.3804,14.3608,14.3804,24415.0
2023-04-24 14:55:00,14.66,14.69,14.65,14.68,22085.0,14.3804,14.4098,14.3706,14.4,22085.0
2023-04-24 15:00:00,14.68,14.69,14.66,14.66,27547.0,14.4,14.4098,14.3804,14.3804,27547.0
2023-04-24 15:05:00,14.66,14.66,14.63,14.66,34947.0,14.3804,14.3804,14.3509,14.3804,34947.0
2023-04-24 15:10:00,14.65,14.68,14.65,14.67,43167.0,14.3706,14.4,14.3706,14.3902,43167.0
2023-04-24 15:15:00,14.67,14.67,14.61,14.63,36522.0,14.3902,14.3902,14.3313,14.3509,36522.0
2023-04-24 15:20:00,14.63,14.63,14.59,14.59,53094.0,14.3509,14.3509,14.3117,14.3117,53094.0
2023-04-24 15:25:00,14.6,14.61,14.57,14.59,78429.0,14.3215,14.3313,14.2921,14.3117,78429.0
2023-04-24 15:30:00,14.6,14.67,14.6,14.63,90638.0,14.3215,14.3902,14.3215,14.3509,90638.0
2023-04-24 15:35:00,14.63,14.65,14.58,14.6,47771.0,14.3509,14.3706,14.3019,14.3215,47771.0
2023-04-24 15:40:00,14.6,14.64,14.6,14.61,32911.0,14.3215,14.3608,14.3215,14.3313,32911.0
2023-04-24 15:45:00,14.62,14.66,14.62,14.66,66797.0,14.3411,14.3804,14.3411,14.3804,66797.0
2023-04-24 15:50:00,14.66,14.66,14.6,14.6,193160.0,14.3804,14.3804,14.3215,14.3215,193160.0
2023-04-24 15:55:00,14.6,14.66,14.57,14.66,158784.0,14.3215,14.3804,14.2921,14.3804,158784.0
2023-04-25 09:30:00,14.4,14.4,14.27,14.29,767449.0,14.1253,14.1253,13.9978,14.0174,767449.0
2023-04-25 09:35:00,14.28,14.34,14.22,14.24,220919.0,14.0076,14.0665,13.9488,13.9684,220919.0
2023-04-25 09:40:00,14.24,14.34,14.22,14.33,178213.0,13.9684,14.0665,13.9488,14.0567,178213.0
2023-04-25 09:45:00,14.33,14.33,14.14,14.2,444183.0,14.0567,14.0567,13.8703,13.9291,444183.0
2023-04-25 09:50:00,14.2,14.22,14.15,14.16,150400.0,13.9291,13.9488,13.8801,13.8899,150400.0
2023-04-25 09:55:00,14.17,14.21,14.14,14.2,124052.0,13.8997,13.939,13.8703,13.9291,124052.0
2023-04-25 10:00:00,14.2,14.31,14.19,14.22,168958.0,13.9291,14.037,13.9193,13.9488,168958.0
2023-04-25 10:05:00,14.22,14.24,14.12,14.15,154296.0,13.9488,13.9684,13.8507,13.8801,154296.0
2023-04-25 10:10:00,14.14,14.14,14.04,14.07,327725.0,13.8703,13.8703,13.7722,13.8016,327725.0
2023-04-25 10:15:00,14.06,14.07,13.99,14.03,415815.0,13.7918,13.8016,13.7232,13.7624,415815.0
2023-04-25 10:20:00,14.02,14.02,13.95,13.97,222264.0,13.7526,13.7526,13.6839,13.7035,222264.0
2023-04-25 10:25:00,13.97,14.03,13.97,14.0,129629.0,13.7035,13.7624,13.7035,13.733,129629.0
2023-04-25 10:30:00,14.0,14.04,13.95,13.95,182475.0,13.733,13.7722,13.6839,13.6839,182475.0
2023-04-25 10:35:00,13.95,13.97,13.92,13.93,170029.0,13.6839,13.7035,13.6545,13.6643,170029.0
2023-04-25 10:40:00,13.92,13.94,13.87,13.87,252174.0,13.6545,13.6741,13.6054,13.6054,252174.0
2023-04-25 10:45:00,13.87,14.04,13.85,14.04,187606.0,13.6054,13.7722,13.5858,13.7722,187606.0
2023-04-25 10:50:00,14.04,14.04,13.92,13.92,132179.0,13.7722,13.7722,13.6545,13.6545,132179.0
2023-04-25 10:55:00,13.92,13.94,13.89,13.91,140403.0,13.6545,13.6741,13.6251,13.6447,140403.0
2023-04-25 11:00:00,13.91,13.92,13.83,13.83,216742.0,13.6447,13.6545,13.5662,13.5662,216742.0
2023-04-25 11:05:00,13.83,13.86,13.77,13.85,248757.0,13.5662,13.5956,13.5073,13.5858,248757.0
2023-04-25 11:10:00,13.86,13.89,13.83,13.85,129083.0,13.5956,13.6251,13.5662,13.5858,129083.0
2023-04-25 11:15:00,13.84,13.85,13.79,13.85,134511.0,13.576,13.5858,13.527,13.5858,134511.0
2023-04-25 11:20:00,13.85,13.88,13.76,13.79,171332.0,13.5858,13.6152,13.4975,13.527,171332.0
2023-04-25 11:25:00,13.79,13.84,13.78,13.8,57741.0,13.527,13.576,13.5172,13.5368,57741.0
2023-04-25 11:30:00,13.79,13.79,13.75,13.77,91637.0,13.527,13.527,13.4877,13.5073,91637.0
2023-04-25 11:35:00,13.76,13.77,13.72,13.74,110984.0,13.4975,13.5073,13.4583,13.4779,110984.0
2023-04-25 11:40:00,13.74,13.75,13.69,13.73,169645.0,13.4779,13.4877,13.4289,13.4681,169645.0
2023-04-25 11:45:00,13.73,13.78,13.73,13.78,71507.0,13.4681,13.5172,13.4681,13.5172,71507.0
2023-04-25 11:50:00,13.77,13.77,13.7,13.71,92889.0,13.5073,13.5073,13.4387,13.4485,92889.0
2023-04-25 11:55:00,13.71,13.71,13.69,13.7,61332.0,13.4485,13.4485,13.4289,13.4387,61332.0
2023-04-25 12:00:00,13.7,13.71,13.6,13.6,256635.0,13.4387,13.4485,13.3406,13.3406,256635.0
2023-04-25 12:05:00,13.59,13.61,13.53,13.56,182993.0,13.3308,13.3504,13.2719,13.3014,182993.0
2023-04-25 12:10:00,13.57,13.58,13.52,13.52,157708.0,13.3112,13.321,13.2621,13.2621,157708.0
2023-04-25 12:15:00,13.52,13.57,13.48,13.55,443416.0,13.2621,13.3112,13.2229,13.2915,443416.0
2023-04-25 12:20:00,13.56,13.61,13.53,13.53,97184.0,13.3014,13.3504,13.2719,13.2719,97184.0
2023-04-25 12:25:00,13.53,13.53,13.47,13.47,93611.0,13.2719,13.2719,13.2131,13.2131,93611.0
2023-04-25 12:30:00,13.47,13.51,13.42,13.43,114171.0,13.2131,13.2523,13.164,13.1738,114171.0
2023-04-25 12:35:00,13.44,13.49,13.44,13.49,55883.0,13.1836,13.2327,13.1836,13.2327,55883.0
2023-04-25 12:40:00,13.5,13.56,13.5,13.56,65776.0,13.2425,13.3014,13.2425,13.3014,65776.0
2023-04-25 12:45:00,13.55,13.56,13.52,13.52,53162.0,13.2915,13.3014,13.2621,13.2621,53162.0
2023-04-25 12:50:00,13.51,13.53,13.48,13.48,61730.0,13.2523,13.2719,13.2229,13.2229,61730.0
2023-04-25 12:55:00,13.48,13.54,13.48,13.54,49229.0,13.2229,13.2817,13.2229,13.2817,49229.0
2023-04-25 13:00:00,13.55,13.61,13.55,13.58,152097.0,13.2915,13.3504,13.2915,13.321,152097.0
2023-04-25 13:05:00,13.57,13.61,13.53,13.54,79223.0,13.3112,13.3504,13.2719,13.2817,79223.0
2023-04-25 13:10:00,13.54,13.57,13.49,13.49,67709.0,13.2817,13.3112,13.2327,13.2327,67709.0
2023-04-25 13:15:00,13.5,13.51,13.36,13.45,179223.0,13.2425,13.2523,13.1052,13.1935,179223.0
2023-04-25 13:20:00,13.46,13.48,13.4,13.44,75094.0,13.2033,13.2229,13.1444,13.1836,75094.0
2023-04-25 13:25:00,13.43,13.44,13.39,13.42,42278.0,13.1738,13.1836,13.1346,13.164,42278.0
2023-04-25 13:30:00,13.41,13.43,13.38,13.43,71719.0,13.1542,13.1738,13.1248,13.1738,71719.0
2023-04-25 13:35:00,13.43,13.46,13.41,13.41,39652.0,13.1738,13.2033,13.1542,13.1542,39652.0
2023-04-25 13:40:00,13.41,13.44,13.39,13.44,33389.0,13.1542,13.1836,13.1346,13.1836,33389.0
2023-04-25 13:45:00,13.45,13.45,13.37,13.4,24909.0,13.1935,13.1935,13.115,13.1444,24909.0
2023-04-25 13:50:00,13.4,13.4,13.34,13.34,92891.0,13.1444,13.1444,13.0855,13.0855,92891.0
2023-04-25 13:55:00,13.35,13.4,13.35,13.38,44367.0,13.0954,13.1444,13.0954,13.1248,44367.0
2023-04-25 14:00:00,13.38,13.43,13.37,13.37,31168.0,13.1248,13.1738,13.115,13.115,31168.0
2023-04-25 14:05:00,13.37,13.42,13.33,13.33,57894.0,13.115,13.164,13.0757,13.0757,57894.0
2023-04-25 14:10:00,13.34,13.38,13.33,13.37,85155.0,13.0855,13.1248,13.0757,13.115,85155.0
2023-04-25 14:15:00,13.37,13.39,13.33,13.35,73660.0,13.115,13.1346,13.0757,13.0954,73660.0
2023-04-25 14:20:00,13.35,13.41,13.35,13.4,42038.0,13.0954,13.1542,13.0954,13.1444,42038.0
2023-04-25 14:25:00,13.41,13.48,13.41,13.48,70721.0,13.1542,13.2229,13.1542,13.2229,70721.0
2023-04-25 14:30:00,13.48,13.51,13.46,13.46,136320.0,13.2229,13.2523,13.2033,13.2033,136320.0
2023-04-25 14:35:00,13.46,13.53,13.45,13.5,89272.0,13.2033,13.2719,13.1935,13.2425,89272.0
2023-04-25 14:40:00,13.49,13.49,13.39,13.39,117006.0,13.2327,13.2327,13.1346,13.1346,117006.0
2023-04-25 14:45:00,13.39,13.46,13.39,13.46,71649.0,13.1346,13.2033,13.1346,13.2033,71649.0
2023-04-25 14:50:00,13.47,13.47,13.37,13.37,78096.0,13.2131,13.2131,13.115,13.115,78096.0
2023-04-25 14:55:00,13.36,13.38,13.35,13.36,77693.0,13.1052,13.1248,13.0954,13.1052,77693.0
2023-04-25 15:00:00,13.35,13.4,13.33,13.35,88360.0,13.0954,13.1444,13.0757,13.0954,88360.0
2023-04-25 15:05:00,13.35,13.39,13.35,13.38,43787.0,13.0954,13.1346,13.0954,13.1248,43787.0
2023-04-25 15:10:00,13.37,13.42,13.35,13.39,91978.0,13.115,13.164,13.0954,13.1346,91978.0
2023-04-25 15:15:00,13.4,13.41,13.37,13.4,33208.0,13.1444,13.1542,13.115,13.1444,33208.0
2023-04-25 15:20:00,13.41,13.46,13.38,13.39,61472.0,13.1542,13.2033,13.1248,13.1346,61472.0
2023-04-25 15:25:00,13.39,13.39,13.32,13.33,99705.0,13.1346,13.1346,13.0659,13.0757,99705.0
2023-04-25 15:30:00,13.34,13.41,13.34,13.38,114944.0,13.0855,13.1542,13.0855,13.1248,114944.0
2023-04-25 15:35:00,13.36,13.37,13.32,13.33,45261.0,13.1052,13.115,13.0659,13.0757,45261.0
2023-04-25 15:40:00,13.33,13.35,13.22,13.23,243498.0,13.0757,13.0954,12.9678,12.9776,243498.0
2023-04-25 15:45:00,13.24,13.28,13.23,13.24,113063.0,12.9875,13.0267,12.9776,12.9875,113063.0
2023-04-25 15:50:00,13.23,13.33,13.21,13.29,280930.0,12.9776,13.0757,12.958,13.0365,280930.0
2023-04-25 15:55:00,13.29,13.29,13.17,13.17,580986.0,13.0365,13.0365,12.9188,12.9188,580986.0
2023-04-26 09:30:00,13.62,13.68,13.5,13.51,967831.0,13.3602,13.4191,13.2425,13.2523,967831.0
2023-04-26 09:35:00,13.51,13.62,13.5,13.54,358573.0,13.2523,13.3602,13.2425,13.2817,358573.0
2023-04-26 09:40:00,13.53,13.53,13.3,13.3,316574.0,13.2719,13.2719,13.0463,13.0463,316574.0
2023-04-26 09:45:00,13.31,13.35,13.21,13.3,217857.0,13.0561,13.0954,12.958,13.0463,217857.0
2023-04-26 09:50:00,13.29,13.33,13.21,13.25,170389.0,13.0365,13.0757,12.958,12.9973,170389.0
2023-04-26 09:55:00,13.26,13.43,13.26,13.42,278817.0,13.0071,13.1738,13.0071,13.164,278817.0
2023-04-26 10:00:00,13.42,13.43,13.35,13.36,77096.0,13.164,13.1738,13.0954,13.1052,77096.0
2023-04-26 10:05:00,13.37,13.49,13.37,13.42,192788.0,13.115,13.2327,13.115,13.164,192788.0
2023-04-26 10:10:00,13.43,13.54,13.41,13.41,124552.0,13.1738,13.2817,13.1542,13.1542,124552.0
2023-04-26 10:15:00,13.41,13.42,13.29,13.3,188007.0,13.1542,13.164,13.0365,13.0463,188007.0
2023-04-26 10:20:00,13.29,13.34,13.28,13.32,89683.0,13.0365,13.0855,13.0267,13.0659,89683.0
2023-04-26 10:25:00,13.33,13.46,13.32,13.45,98654.0,13.0757,13.2033,13.0659,13.1935,98654.0
2023-04-26 10:30:00,13.45,13.5,13.43,13.44,139289.0,13.1935,13.2425,13.1738,13.1836,139289.0
2023-04-26 10:35:00,13.43,13.44,13.36,13.41,87833.0,13.1738,13.1836,13.1052,13.1542,87833.0
2023-04-26 10:40:00,13.42,13.42,13.36,13.39,133049.0,13.164,13.164,13.1052,13.1346,133049.0
2023-04-26 10:45:00,13.38,13.54,13.38,13.54,226846.0,13.1248,13.2817,13.1248,13.2817,226846.0
2023-04-26 10:50:00,13.54,13.61,13.5,13.58,201970.0,13.2817,13.3504,13.2425,13.321,201970.0
2023-04-26 10:55:00,13.57,13.59,13.55,13.56,111836.0,13.3112,13.3308,13.2915,13.3014,111836.0
2023-04-26 11:00:00,13.57,13.63,13.56,13.62,126481.0,13.3112,13.37,13.3014,13.3602,126481.0
2023-04-26 11:05:00,13.62,13.66,13.58,13.64,253520.0,13.3602,13.3994,13.321,13.3798,253520.0
2023-04-26 11:10:00,13.64,13.71,13.64,13.71,264296.0,13.3798,13.4485,13.3798,13.4485,264296.0
2023-04-26 11:15:00,13.72,13.78,13.72,13.74,223555.0,13.4583,13.5172,13.4583,13.4779,223555.0
2023-04-26 11:20:00,13.73,13.76,13.69,13.7,112397.0,13.4681,13.4975,13.4289,13.4387,112397.0
2023-04-26 11:25:00,13.7,13.7,13.61,13.64,110212.0,13.4387,13.4387,13.3504,13.3798,110212.0
2023-04-26 11:30:00,13.64,13.67,13.63,13.67,51514.0,13.3798,13.4093,13.37,13.4093,51514.0
2023-04-26 11:35:00,13.68,13.69,13.63,13.68,221028.0,13.4191,13.4289,13.37,13.4191,221028.0
2023-04-26 11:40:00,13.67,13.72,13.67,13.72,64607.0,13.4093,13.4583,13.4093,13.4583,64607.0
2023-04-26 11:45:00,13.72,13.75,13.72,13.73,48195.0,13.4583,13.4877,13.4583,13.4681,48195.0
2023-04-26 11:50:00,13.73,13.73,13.7,13.71,36662.0,13.4681,13.4681,13.4387,13.4485,36662.0
2023-04-26 11:55:00,13.71,13.72,13.66,13.68,33159.0,13.4485,13.4583,13.3994,13.4191,33159.0
2023-04-26 12:00:00,13.68,13.74,13.68,13.74,125344.0,13.4191,13.4779,13.4191,13.4779,125344.0
2023-04-26 12:05:00,13.73,13.78,13.73,13.74,143560.0,13.4681,13.5172,13.4681,13.4779,143560.0
2023-04-26 12:10:00,13.74,13.74,13.69,13.73,189048.0,13.4779,13.4779,13.4289,13.4681,189048.0
2023-04-26 12:15:00,13.72,13.73,13.67,13.67,255536.0,13.4583,13.4681,13.4093,13.4093,255536.0
2023-04-26 12:20:00,13.67,13.68,13.63,13.66,72772.0,13.4093,13.4191,13.37,13.3994,72772.0
2023-04-26 12:25:00,13.66,13.69,13.66,13.67,83850.0,13.3994,13.4289,13.3994,13.4093,83850.0
2023-04-26 12:30:00,13.67,13.67,13.59,13.59,102144.0,13.4093,13.4093,13.3308,13.3308,102144.0
2023-04-26 12:35:00,13.59,13.62,13.57,13.62,92588.0,13.3308,13.3602,13.3112,13.3602,92588.0
2023-04-26 12:40:00,13.62,13.63,13.6,13.63,138815.0,13.3602,13.37,13.3406,13.37,138815.0
2023-04-26 12:45:00,13.63,13.65,13.63,13.65,28175.0,13.37,13.3896,13.37,13.3896,28175.0
2023-04-26 12:50:00,13.64,13.64,13.59,13.6,13921.0,13.3798,13.3798,13.3308,13.3406,13921.0
2023-04-26 12:55:00,13.59,13.6,13.56,13.58,21900.0,13.3308,13.3406,13.3014,13.321,21900.0
2023-04-26 13:00:00,13.59,13.61,13.58,13.59,198493.0,13.3308,13.3504,13.321,13.3308,198493.0
2023-04-26 13:05:00,13.59,13.59,13.56,13.58,36043.0,13.3308,13.3308,13.3014,13.321,36043.0
2023-04-26 13:10:00,13.58,13.61,13.58,13.6,37658.0,13.321,13.3504,13.321,13.3406,37658.0
2023-04-26 13:15:00,13.59,13.59,13.55,13.57,96762.0,13.3308,13.3308,13.2915,13.3112,96762.0
2023-04-26 13:20:00,13.57,13.57,13.53,13.54,100638.0,13.3112,13.3112,13.2719,13.2817,100638.0
2023-04-26 13:25:00,13.54,13.56,13.54,13.55,31505.0,13.2817,13.3014,13.2817,13.2915,31505.0
2023-04-26 13:30:00,13.56,13.59,13.55,13.59,21512.0,13.3014,13.3308,13.2915,13.3308,21512.0
2023-04-26 13:35:00,13.59,13.59,13.54,13.54,25318.0,13.3308,13.3308,13.2817,13.2817,25318.0
2023-04-26 13:40:00,13.54,13.55,13.49,13.49,39584.0,13.2817,13.2915,13.2327,13.2327,39584.0
2023-04-26 13:45:00,13.48,13.5,13.4,13.4,78185.0,13.2229,13.2425,13.1444,13.1444,78185.0
2023-04-26 13:50:00,13.4,13.41,13.36,13.41,79122.0,13.1444,13.1542,13.1052,13.1542,79122.0
2023-04-26 13:55:00,13.41,13.45,13.4,13.42,47799.0,13.1542,13.1935,13.1444,13.164,47799.0
2023-04-26 14:00:00,13.44,13.44,13.38,13.41,14558.0,13.1836,13.1836,13.1248,13.1542,14558.0
2023-04-26 14:05:00,13.41,13.41,13.37,13.37,65920.0,13.1542,13.1542,13.115,13.115,65920.0
2023-04-26 14:10:00,13.36,13.38,13.35,13.37,44771.0,13.1052,13.1248,13.0954,13.115,44771.0
2023-04-26 14:15:00,13.37,13.37,13.32,13.34,68110.0,13.115,13.115,13.0659,13.0855,68110.0
2023-04-26 14:20:00,13.34,13.41,13.32,13.41,22078.0,13.0855,13.1542,13.0659,13.1542,22078.0
2023-04-26 14:25:00,13.42,13.45,13.42,13.45,30970.0,13.164,13.1935,13.164,13.1935,30970.0
2023-04-26 14:30:00,13.44,13.44,13.38,13.38,34975.0,13.1836,13.1836,13.1248,13.1248,34975.0
2023-04-26 14:35:00,13.37,13.38,13.32,13.34,131970.0,13.115,13.1248,13.0659,13.0855,131970.0
2023-04-26 14:40:00,13.33,13.34,13.29,13.3,110224.0,13.0757,13.0855,13.0365,13.0463,110224.0
2023-04-26 14:45:00,13.3,13.33,13.29,13.3,82336.0,13.0463,13.0757,13.0365,13.0463,82336.0
2023-04-26 14:50:00,13.3,13.32,13.27,13.27,111337.0,13.0463,13.0659,13.0169,13.0169,111337.0
2023-04-26 14:55:00,13.27,13.29,13.25,13.27,64878.0,13.0169,13.0365,12.9973,13.0169,64878.0
2023-04-26 15:00:00,13.26,13.26,13.19,13.19,181649.0,13.0071,13.0071,12.9384,12.9384,181649.0
2023-04-26 15:05:00,13.19,13.24,13.19,13.22,58744.0,12.9384,12.9875,12.9384,12.9678,58744.0
2023-04-26 15:10:00,13.21,13.31,13.21,13.29,55444.0,12.958,13.0561,12.958,13.0365,55444.0
2023-04-26 15:15:00,13.29,13.29,13.21,13.22,55455.0,13.0365,13.0365,12.958,12.9678,55455.0
2023-04-26 15:20:00,13.22,13.26,13.21,13.24,27806.0,12.9678,13.0071,12.958,12.9875,27806.0
2023-04-26 15:25:00,13.24,13.33,13.24,13.33,53753.0,12.9875,13.0757,12.9875,13.0757,53753.0
2023-04-26 15:30:00,13.32,13.35,13.27,13.29,59606.0,13.0659,13.0954,13.0169,13.0365,59606.0
2023-04-26 15:35:00,13.3,13.33,13.28,13.32,51576.0,13.0463,13.0757,13.0267,13.0659,51576.0
2023-04-26 15:40:00,13.32,13.33,13.28,13.29,43703.0,13.0659,13.0757,13.0267,13.0365,43703.0
2023-04-26 15:45:00,13.29,13.3,13.26,13.29,155266.0,13.0365,13.0463,13.0071,13.0365,155266.0
2023-04-26 15:50:00,13.29,13.3,13.22,13.3,194044.0,13.0365,13.0463,12.9678,13.0463,194044.0
2023-04-26 15:55:00,13.31,13.41,13.31,13.39,361423.0,13.0561,13.1542,13.0561,13.1346,361423.0
2023-04-27 09:30:00,13.3,13.32,12.86,12.9,1460083.0,13.0463,13.0659,12.6147,12.6539,1460083.0
2023-04-27 09:35:00,12.89,12.94,12.82,12.93,504852.0,12.6441,12.6932,12.5755,12.6834,504852.0
2023-04-27 09:40:00,12.93,12.96,12.71,12.77,674564.0,12.6834,12.7128,12.4676,12.5264,674564.0
2023-04-27 09:45:00,12.76,12.79,12.66,12.7,490912.0,12.5166,12.546,12.4185,12.4578,490912.0
2023-04-27 09:50:00,12.71,12.82,12.68,12.74,289940.0,12.4676,12.5755,12.4381,12.497,289940.0
2023-04-27 09:55:00,12.75,12.76,12.65,12.74,385276.0,12.5068,12.5166,12.4087,12.497,385276.0
2023-04-27 10:00:00,12.74,12.74,12.57,12.58,567534.0,12.497,12.497,12.3302,12.34,567534.0
2023-04-27 10:05:00,12.57,12.69,12.53,12.64,371766.0,12.3302,12.4479,12.291,12.3989,371766.0
2023-04-27 10:10:00,12.64,12.76,12.61,12.74,237393.0,12.3989,12.5166,12.3695,12.497,237393.0
2023-04-27 10:15:00,12.74,12.86,12.71,12.85,370171.0,12.497,12.6147,12.4676,12.6049,370171.0
2023-04-27 10:20:00,12.85,12.85,12.77,12.8,208705.0,12.6049,12.6049,12.5264,12.5558,208705.0
2023-04-27 10:25:00,12.79,12.9,12.77,12.9,123421.0,12.546,12.6539,12.5264,12.6539,123421.0
2023-04-27 10:30:00,12.9,12.95,12.87,12.94,287241.0,12.6539,12.703,12.6245,12.6932,287241.0
2023-04-27 10:35:00,12.94,13.01,12.93,12.98,317650.0,12.6932,12.7618,12.6834,12.7324,317650.0
2023-04-27 10:40:00,12.99,13.04,12.96,13.02,227569.0,12.7422,12.7913,12.7128,12.7717,227569.0
2023-04-27 10:45:00,13.02,13.06,13.0,13.03,227336.0,12.7717,12.8109,12.752,12.7815,227336.0
2023-04-27 10:50:00,13.03,13.03,12.96,12.99,216843.0,12.7815,12.7815,12.7128,12.7422,216843.0
2023-04-27 10:55:00,12.99,12.99,12.91,12.96,121345.0,12.7422,12.7422,12.6638,12.7128,121345.0
2023-04-27 11:00:00,12.98,12.98,12.89,12.89,107412.0,12.7324,12.7324,12.6441,12.6441,107412.0
2023-04-27 11:05:00,12.89,12.96,12.89,12.92,148089.0,12.6441,12.7128,12.6441,12.6736,148089.0
2023-04-27 11:10:00,12.92,13.0,12.92,13.0,62708.0,12.6736,12.752,12.6736,12.752,62708.0
2023-04-27 11:15:00,12.99,12.99,12.91,12.93,181181.0,12.7422,12.7422,12.6638,12.6834,181181.0
2023-04-27 11:20:00,12.93,13.11,12.93,13.11,189230.0,12.6834,12.8599,12.6834,12.8599,189230.0
2023-04-27 11:25:00,13.11,13.17,13.11,13.11,303703.0,12.8599,12.9188,12.8599,12.8599,303703.0
2023-04-27 11:30:00,13.11,13.16,13.1,13.11,135597.0,12.8599,12.909,12.8501,12.8599,135597.0
2023-04-27 11:35:00,13.11,13.11,13.02,13.02,99035.0,12.8599,12.8599,12.7717,12.7717,99035.0
2023-04-27 11:40:00,13.01,13.04,13.0,13.02,77304.0,12.7618,12.7913,12.752,12.7717,77304.0
2023-04-27 11:45:00,13.03,13.05,13.01,13.05,32848.0,12.7815,12.8011,12.7618,12.8011,32848.0
2023-04-27 11:50:00,13.06,13.08,13.02,13.06,84711.0,12.8109,12.8305,12.7717,12.8109,84711.0
2023-04-27 11:55:00,13.07,13.09,13.03,13.05,118135.0,12.8207,12.8403,12.7815,12.8011,118135.0
2023-04-27 12:00:00,13.06,13.07,13.03,13.06,48098.0,12.8109,12.8207,12.7815,12.8109,48098.0
2023-04-27 12:05:00,13.05,13.12,13.05,13.12,83982.0,12.8011,12.8697,12.8011,12.8697,83982.0
2023-04-27 12:10:00,13.13,13.18,13.1,13.15,142127.0,12.8796,12.9286,12.8501,12.8992,142127.0
2023-04-27 12:15:00,13.15,13.18,13.13,13.15,97659.0,12.8992,12.9286,12.8796,12.8992,97659.0
2023-04-27 12:20:00,13.14,13.17,13.12,13.17,33069.0,12.8894,12.9188,12.8697,12.9188,33069.0
2023-04-27 12:25:00,13.16,13.17,13.13,13.15,31489.0,12.909,12.9188,12.8796,12.8992,31489.0
2023-04-27 12:30:00,13.15,13.2,13.15,13.18,50312.0,12.8992,12.9482,12.8992,12.9286,50312.0
2023-04-27 12:35:00,13.17,13.18,13.15,13.16,39092.0,12.9188,12.9286,12.8992,12.909,39092.0
2023-04-27 12:40:00,13.16,13.21,13.13,13.2,52938.0,12.909,12.958,12.8796,12.9482,52938.0
2023-04-27 12:45:00,13.2,13.24,13.2,13.2,69372.0,12.9482,12.9875,12.9482,12.9482,69372.0
2023-04-27 12:50:00,13.2,13.21,13.13,13.14,65209.0,12.9482,12.958,12.8796,12.8894,65209.0
2023-04-27 12:55:00,13.14,13.25,13.14,13.25,89890.0,12.8894,12.9973,12.8894,12.9973,89890.0
2023-04-27 13:00:00,13.26,13.28,13.23,13.26,87272.0,13.0071,13.0267,12.9776,13.0071,87272.0
2023-04-27 13:05:00,13.27,13.27,13.22,13.22,51166.0,13.0169,13.0169,12.9678,12.9678,51166.0
2023-04-27 13:10:00,13.22,13.24,13.21,13.22,56809.0,12.9678,12.9875,12.958,12.9678,56809.0
2023-04-27 13:15:00,13.22,13.29,13.22,13.25,100079.0,12.9678,13.0365,12.9678,12.9973,100079.0
2023-04-27 13:20:00,13.26,13.29,13.26,13.29,42433.0,13.0071,13.0365,13.0071,13.0365,42433.0
2023-04-27 13:25:00,13.29,13.31,13.28,13.29,69080.0,13.0365,13.0561,13.0267,13.0365,69080.0
2023-04-27 13:30:00,13.3,13.35,13.3,13.34,78329.0,13.0463,13.0954,13.0463,13.0855,78329.0
2023-04-27 13:35:00,13.34,13.37,13.31,13.35,66340.0,13.0855,13.115,13.0561,13.0954,66340.0
2023-04-27 13:40:00,13.35,13.35,13.3,13.3,60882.0,13.0954,13.0954,13.0463,13.0463,60882.0
2023-04-27 13:45:00,13.31,13.42,13.31,13.38,209508.0,13.0561,13.164,13.0561,13.1248,209508.0
2023-04-27 13:50:00,13.39,13.4,13.38,13.39,38762.0,13.1346,13.1444,13.1248,13.1346,38762.0
2023-04-27 13:55:00,13.39,13.4,13.37,13.38,49752.0,13.1346,13.1444,13.115,13.1248,49752.0
2023-04-27 14:00:00,13.38,13.41,13.38,13.4,36900.0,13.1248,13.1542,13.1248,13.1444,36900.0
2023-04-27 14:05:00,13.4,13.4,13.35,13.36,83681.0,13.1444,13.1444,13.0954,13.1052,83681.0
2023-04-27 14:10:00,13.36,13.41,13.36,13.4,91416.0,13.1052,13.1542,13.1052,13.1444,91416.0
2023-04-27 14:15:00,13.4,13.44,13.4,13.44,48105.0,13.1444,13.1836,13.1444,13.1836,48105.0
2023-04-27 14:20:00,13.43,13.43,13.38,13.41,83859.0,13.1738,13.1738,13.1248,13.1542,83859.0
2023-04-27 14:25:00,13.41,13.45,13.39,13.44,102668.0,13.1542,13.1935,13.1346,13.1836,102668.0
2023-04-27 14:30:00,13.44,13.46,13.42,13.45,69372.0,13.1836,13.2033,13.164,13.1935,69372.0
2023-04-27 14:35:00,13.45,13.47,13.44,13.46,134570.0,13.1935,13.2131,13.1836,13.2033,134570.0
2023-04-27 14:40:00,13.47,13.47,13.41,13.46,162222.0,13.2131,13.2131,13.1542,13.2033,162222.0
2023-04-27 14:45:00,13.46,13.47,13.44,13.46,77874.0,13.2033,13.2131,13.1836,13.2033,77874.0
2023-04-27 14:50:00,13.47,13.54,13.47,13.53,167593.0,13.2131,13.2817,13.2131,13.2719,167593.0
2023-04-27 14:55:00,13.54,13.54,13.53,13.54,30794.0,13.2817,13.2817,13.2719,13.2817,30794.0
2023-04-27 15:00:00,13.54,13.54,13.52,13.54,70753.0,13.2817,13.2817,13.2621,13.2817,70753.0
2023-04-27 15:05:00,13.53,13.53,13.5,13.5,37454.0,13.2719,13.2719,13.2425,13.2425,37454.0
2023-04-27 15:10:00,13.5,13.5,13.46,13.49,58583.0,13.2425,13.2425,13.2033,13.2327,58583.0
2023-04-27 15:15:00,13.49,13.53,13.49,13.51,40820.0,13.2327,13.2719,13.2327,13.2523,40820.0
2023-04-27 15:20:00,13.51,13.54,13.51,13.52,173620.0,13.2523,13.2817,13.2523,13.2621,173620.0
2023-04-27 15:25:00,13.51,13.51,13.48,13.51,61823.0,13.2523,13.2523,13.2229,13.2523,61823.0
2023-04-27 15:30:00,13.51,13.53,13.5,13.5,68826.0,13.2523,13.2719,13.2425,13.2425,68826.0
2023-04-27 15:35:00,13.5,13.52,13.48,13.5,34748.0,13.2425,13.2621,13.2229,13.2425,34748.0
2023-04-27 15:40:00,13.5,13.54,13.5,13.52,127793.0,13.2425,13.2817,13.2425,13.2621,127793.0
2023-04-27 15:45:00,13.52,13.59,13.51,13.55,230424.0,13.2621,13.3308,13.2523,13.2915,230424.0
2023-04-27 15:50:00,13.53,13.59,13.53,13.56,203188.0,13.2719,13.3308,13.2719,13.3014,203188.0
2023-04-27 15:55:00,13.56,13.58,13.51,13.53,297975.0,13.3014,13.321,13.2523,13.2719,297975.0
2023-04-28 09:30:00,13.74,13.9,13.72,13.9,689146.0,13.4779,13.6349,13.4583,13.6349,689146.0
2023-04-28 09:35:00,13.91,13.95,13.74,13.79,393793.0,13.6447,13.6839,13.4779,13.527,393793.0
2023-04-28 09:40:00,13.78,13.78,13.58,13.63,241349.0,13.5172,13.5172,13.321,13.37,241349.0
2023-04-28 09:45:00,13.63,13.79,13.6,13.73,281770.0,13.37,13.527,13.3406,13.4681,281770.0
2023-04-28 09:50:00,13.73,13.84,13.69,13.72,312820.0,13.4681,13.576,13.4289,13.4583,312820.0
2023-04-28 09:55:00,13.71,13.72,13.65,13.67,139717.0,13.4485,13.4583,13.3896,13.4093,139717.0
2023-04-28 10:00:00,13.67,13.68,13.54,13.66,267307.0,13.4093,13.4191,13.2817,13.3994,267307.0
2023-04-28 10:05:00,13.66,13.84,13.66,13.83,272679.0,13.3994,13.576,13.3994,13.5662,272679.0
2023-04-28 10:10:00,13.83,13.94,13.82,13.92,351037.0,13.5662,13.6741,13.5564,13.6545,351037.0
2023-04-28 10:15:00,13.92,13.98,13.89,13.91,389923.0,13.6545,13.7133,13.6251,13.6447,389923.0
2023-04-28 10:20:00,13.9,13.93,13.87,13.9,200435.0,13.6349,13.6643,13.6054,13.6349,200435.0
2023-04-28 10:25:00,13.9,13.97,13.87,13.94,170751.0,13.6349,13.7035,13.6054,13.6741,170751.0
2023-04-28 10:30:00,13.94,13.97,13.87,13.87,164486.0,13.6741,13.7035,13.6054,13.6054,164486.0
2023-04-28 10:35:00,13.86,13.87,13.73,13.81,276295.0,13.5956,13.6054,13.4681,13.5466,276295.0
2023-04-28 10:40:00,13.82,13.84,13.75,13.84,136084.0,13.5564,13.576,13.4877,13.576,136084.0
2023-04-28 10:45:00,13.85,13.94,13.83,13.94,101155.0,13.5858,13.6741,13.5662,13.6741,101155.0
2023-04-28 10:50:00,13.93,13.94,13.87,13.88,77890.0,13.6643,13.6741,13.6054,13.6152,77890.0
2023-04-28 10:55:00,13.88,13.88,13.66,13.71,274389.0,13.6152,13.6152,13.3994,13.4485,274389.0
2023-04-28 11:00:00,13.71,13.71,13.59,13.6,213945.0,13.4485,13.4485,13.3308,13.3406,213945.0
2023-04-28 11:05:00,13.6,13.71,13.6,13.71,95480.0,13.3406,13.4485,13.3406,13.4485,95480.0
2023-04-28 11:10:00,13.7,13.7,13.65,13.7,99105.0,13.4387,13.4387,13.3896,13.4387,99105.0
2023-04-28 11:15:00,13.69,13.76,13.67,13.76,151902.0,13.4289,13.4975,13.4093,13.4975,151902.0
2023-04-28 11:20:00,13.76,13.76,13.69,13.72,87935.0,13.4975,13.4975,13.4289,13.4583,87935.0
2023-04-28 11:25:00,13.72,13.74,13.69,13.73,34470.0,13.4583,13.4779,13.4289,13.4681,34470.0
2023-04-28 11:30:00,13.73,13.82,13.73,13.82,85169.0,13.4681,13.5564,13.4681,13.5564,85169.0
2023-04-28 11:35:00,13.81,13.81,13.77,13.77,70024.0,13.5466,13.5466,13.5073,13.5073,70024.0
2023-04-28 11:40:00,13.76,13.83,13.76,13.83,77136.0,13.4975,13.5662,13.4975,13.5662,77136.0
2023-04-28 11:45:00,13.83,13.89,13.83,13.87,102709.0,13.5662,13.6251,13.5662,13.6054,102709.0
2023-04-28 11:50:00,13.88,13.88,13.86,13.86,66898.0,13.6152,13.6152,13.5956,13.5956,66898.0
2023-04-28 11:55:00,13.86,13.9,13.86,13.89,51520.0,13.5956,13.6349,13.5956,13.6251,51520.0
2023-04-28 12:00:00,13.9,13.9,13.88,13.89,62935.0,13.6349,13.6349,13.6152,13.6251,62935.0
2023-04-28 12:05:00,13.9,13.93,13.87,13.87,66697.0,13.6349,13.6643,13.6054,13.6054,66697.0
2023-04-28 12:10:00,13.87,13.9,13.85,13.9,31990.0,13.6054,13.6349,13.5858,13.6349,31990.0
2023-04-28 12:15:00,13.9,13.92,13.85,13.86,50765.0,13.6349,13.6545,13.5858,13.5956,50765.0
2023-04-28 12:20:00,13.85,13.88,13.82,13.86,53019.0,13.5858,13.6152,13.5564,13.5956,53019.0
2023-04-28 12:25:00,13.85,13.87,13.82,13.87,52252.0,13.5858,13.6054,13.5564,13.6054,52252.0
2023-04-28 12:30:00,13.88,13.91,13.87,13.87,54953.0,13.6152,13.6447,13.6054,13.6054,54953.0
2023-04-28 12:35:00,13.85,13.85,13.79,13.79,76765.0,13.5858,13.5858,13.527,13.527,76765.0
2023-04-28 12:40:00,13.79,13.85,13.79,13.85,67045.0,13.527,13.5858,13.527,13.5858,67045.0
2023-04-28 12:45:00,13.86,13.89,13.84,13.88,36287.0,13.5956,13.6251,13.576,13.6152,36287.0
2023-04-28 12:50:00,13.88,13.92,13.88,13.92,54797.0,13.6152,13.6545,13.6152,13.6545,54797.0
2023-04-28 12:55:00,13.92,13.97,13.92,13.96,186891.0,13.6545,13.7035,13.6545,13.6937,186891.0
2023-04-28 13:00:00,13.97,13.97,13.92,13.97,72076.0,13.7035,13.7035,13.6545,13.7035,72076.0
2023-04-28 13:05:00,13.96,14.01,13.96,13.99,177092.0,13.6937,13.7428,13.6937,13.7232,177092.0
2023-04-28 13:10:00,13.99,14.04,13.98,13.99,138342.0,13.7232,13.7722,13.7133,13.7232,138342.0
2023-04-28 13:15:00,13.99,14.0,13.98,13.98,76009.0,13.7232,13.733,13.7133,13.7133,76009.0
2023-04-28 13:20:00,13.98,14.03,13.98,14.03,54229.0,13.7133,13.7624,13.7133,13.7624,54229.0
2023-04-28 13:25:00,14.03,14.09,14.03,14.09,233073.0,13.7624,13.8212,13.7624,13.8212,233073.0
2023-04-28 13:30:00,14.1,14.13,14.08,14.08,230169.0,13.8311,13.8605,13.8114,13.8114,230169.0
2023-04-28 13:35:00,14.07,14.08,14.03,14.08,156827.0,13.8016,13.8114,13.7624,13.8114,156827.0
2023-04-28 13:40:00,14.08,14.12,14.07,14.1,152628.0,13.8114,13.8507,13.8016,13.8311,152628.0
2023-04-28 13:45:00,14.1,14.1,14.05,14.07,19910.0,13.8311,13.8311,13.782,13.8016,19910.0
2023-04-28 13:50:00,14.07,14.07,14.02,14.04,123421.0,13.8016,13.8016,13.7526,13.7722,123421.0
2023-04-28 13:55:00,14.04,14.05,14.01,14.05,38143.0,13.7722,13.782,13.7428,13.782,38143.0
2023-04-28 14:00:00,14.06,14.1,14.06,14.1,47964.0,13.7918,13.8311,13.7918,13.8311,47964.0
2023-04-28 14:05:00,14.1,14.1,14.08,14.08,26987.0,13.8311,13.8311,13.8114,13.8114,26987.0
2023-04-28 14:10:00,14.08,14.08,14.03,14.04,72004.0,13.8114,13.8114,13.7624,13.7722,72004.0
2023-04-28 14:15:00,14.02,14.1,14.02,14.1,60297.0,13.7526,13.8311,13.7526,13.8311,60297.0
2023-04-28 14:20:00,14.09,14.1,14.07,14.1,33599.0,13.8212,13.8311,13.8016,13.8311,33599.0
2023-04-28 14:25:00,14.1,14.1,14.07,14.07,52451.0,13.8311,13.8311,13.8016,13.8016,52451.0
2023-04-28 14:30:00,14.08,14.12,14.07,14.11,98891.0,13.8114,13.8507,13.8016,13.8409,98891.0
2023-04-28 14:35:00,14.1,14.1,14.06,14.07,47627.0,13.8311,13.8311,13.7918,13.8016,47627.0
2023-04-28 14:40:00,14.07,14.09,14.04,14.05,73249.0,13.8016,13.8212,13.7722,13.782,73249.0
2023-04-28 14:45:00,14.04,14.08,14.03,14.08,50531.0,13.7722,13.8114,13.7624,13.8114,50531.0
2023-04-28 14:50:00,14.08,14.08,14.05,14.05,48700.0,13.8114,13.8114,13.782,13.782,48700.0
2023-04-28 14:55:00,14.04,14.07,14.03,14.05,59473.0,13.7722,13.8016,13.7624,13.782,59473.0
2023-04-28 15:00:00,14.05,14.14,14.05,14.14,145930.0,13.782,13.8703,13.782,13.8703,145930.0
2023-04-28 15:05:00,14.14,14.14,14.1,14.13,37674.0,13.8703,13.8703,13.8311,13.8605,37674.0
2023-04-28 15:10:00,14.13,14.15,14.13,14.15,114985.0,13.8605,13.8801,13.8605,13.8801,114985.0
2023-04-28 15:15:00,14.14,14.21,14.14,14.21,113945.0,13.8703,13.939,13.8703,13.939,113945.0
2023-04-28 15:20:00,14.21,14.21,14.13,14.16,162855.0,13.939,13.939,13.8605,13.8899,162855.0
2023-04-28 15:25:00,14.16,14.19,14.16,14.19,142362.0,13.8899,13.9193,13.8899,13.9193,142362.0
2023-04-28 15:30:00,14.19,14.21,14.16,14.16,113999.0,13.9193,13.939,13.8899,13.8899,113999.0
2023-04-28 15:35:00,14.15,14.19,14.15,14.19,63933.0,13.8801,13.9193,13.8801,13.9193,63933.0
2023-04-28 15:40:00,14.19,14.27,14.19,14.26,322785.0,13.9193,13.9978,13.9193,13.988,322785.0
2023-04-28 15:45:00,14.26,14.27,14.19,14.19,142892.0,13.988,13.9978,13.9193,13.9193,142892.0
2023-04-28 15:50:00,14.18,14.2,14.13,14.18,215365.0,13.9095,13.9291,13.8605,13.9095,215365.0
2023-04-28 15:55:00,14.18,14.26,14.18,14.26,432270.0,13.9095,13.988,13.9095,13.988,432270.0
2023-05-01 09:30:00,14.44,14.6,14.44,14.6,623259.0,14.1646,14.3215,14.1646,14.3215,623259.0
2023-05-01 09:35:00,14.59,14.68,14.53,14.67,395142.0,14.3117,14.4,14.2529,14.3902,395142.0
2023-05-01 09:40:00,14.66,14.77,14.62,14.62,427645.0,14.3804,14.4883,14.3411,14.3411,427645.0
2023-05-01 09:45:00,14.61,14.66,14.54,14.54,353722.0,14.3313,14.3804,14.2627,14.2627,353722.0
2023-05-01 09:50:00,14.54,14.6,14.46,14.54,253430.0,14.2627,14.3215,14.1842,14.2627,253430.0
2023-05-01 09:55:00,14.54,14.58,14.5,14.54,75952.0,14.2627,14.3019,14.2234,14.2627,75952.0
2023-05-01 10:00:00,14.53,14.6,14.41,14.56,398402.0,14.2529,14.3215,14.1351,14.2823,398402.0
2023-05-01 10:05:00,14.56,14.6,14.48,14.55,214293.0,14.2823,14.3215,14.2038,14.2725,214293.0
2023-05-01 10:10:00,14.56,14.58,14.48,14.5,236047.0,14.2823,14.3019,14.2038,14.2234,236047.0
2023-05-01 10:15:00,14.49,14.55,14.39,14.39,231781.0,14.2136,14.2725,14.1155,14.1155,231781.0
2023-05-01 10:20:00,14.38,14.43,14.32,14.35,140338.0,14.1057,14.1548,14.0469,14.0763,140338.0
2023-05-01 10:25:00,14.36,14.39,14.33,14.38,73259.0,14.0861,14.1155,14.0567,14.1057,73259.0
2023-05-01 10:30:00,14.38,14.48,14.37,14.46,415366.0,14.1057,14.2038,14.0959,14.1842,415366.0
2023-05-01 10:35:00,14.46,14.56,14.46,14.56,112039.0,14.1842,14.2823,14.1842,14.2823,112039.0
2023-05-01 10:40:00,14.55,14.57,14.51,14.56,383598.0,14.2725,14.2921,14.2332,14.2823,383598.0
2023-05-01 10:45:00,14.57,14.65,14.57,14.65,266379.0,14.2921,14.3706,14.2921,14.3706,266379.0
2023-05-01 10:50:00,14.65,14.65,14.58,14.6,54505.0,14.3706,14.3706,14.3019,14.3215,54505.0
2023-05-01 10:55:00,14.59,14.64,14.58,14.63,46497.0,14.3117,14.3608,14.3019,14.3509,46497.0
2023-05-01 11:00:00,14.64,14.68,14.58,14.59,77154.0,14.3608,14.4,14.3019,14.3117,77154.0
2023-05-01 11:05:00,14.59,14.63,14.58,14.58,30847.0,14.3117,14.3509,14.3019,14.3019,30847.0
2023-05-01 11:10:00,14.58,14.59,14.52,14.52,67961.0,14.3019,14.3117,14.243,14.243,67961.0
2023-05-01 11:15:00,14.51,14.51,14.4,14.46,437693.0,14.2332,14.2332,14.1253,14.1842,437693.0
2023-05-01 11:20:00,14.47,14.52,14.43,14.43,376731.0,14.194,14.243,14.1548,14.1548,376731.0
2023-05-01 11:25:00,14.42,14.47,14.4,14.43,216680.0,14.1449,14.194,14.1253,14.1548,216680.0
2023-05-01 11:30:00,14.43,14.47,14.43,14.43,57517.0,14.1548,14.194,14.1548,14.1548,57517.0
2023-05-01 11:35:00,14.42,14.45,14.41,14.41,49369.0,14.1449,14.1744,14.1351,14.1351,49369.0
2023-05-01 11:40:00,14.41,14.48,14.41,14.47,125820.0,14.1351,14.2038,14.1351,14.194,125820.0
2023-05-01 11:45:00,14.47,14.49,14.45,14.46,36720.0,14.194,14.2136,14.1744,14.1842,36720.0
2023-05-01 11:50:00,14.47,14.5,14.46,14.49,39910.0,14.194,14.2234,14.1842,14.2136,39910.0
2023-05-01 11:55:00,14.48,14.51,14.45,14.5,44721.0,14.2038,14.2332,14.1744,14.2234,44721.0
2023-05-01 12:00:00,14.51,14.52,14.49,14.5,28271.0,14.2332,14.243,14.2136,14.2234,28271.0
2023-05-01 12:05:00,14.5,14.55,14.5,14.55,33274.0,14.2234,14.2725,14.2234,14.2725,33274.0
2023-05-01 12:10:00,14.55,14.55,14.51,14.51,28713.0,14.2725,14.2725,14.2332,14.2332,28713.0
2023-05-01 12:15:00,14.52,14.52,14.5,14.51,24998.0,14.243,14.243,14.2234,14.2332,24998.0
2023-05-01 12:20:00,14.51,14.54,14.51,14.53,22813.0,14.2332,14.2627,14.2332,14.2529,22813.0
2023-05-01 12:25:00,14.53,14.62,14.52,14.61,47814.0,14.2529,14.3411,14.243,14.3313,47814.0
2023-05-01 12:30:00,14.62,14.67,14.62,14.66,102615.0,14.3411,14.3902,14.3411,14.3804,102615.0
2023-05-01 12:35:00,14.66,14.66,14.62,14.63,74359.0,14.3804,14.3804,14.3411,14.3509,74359.0
2023-05-01 12:40:00,14.62,14.62,14.59,14.59,20779.0,14.3411,14.3411,14.3117,14.3117,20779.0
2023-05-01 12:45:00,14.59,14.6,14.58,14.58,43937.0,14.3117,14.3215,14.3019,14.3019,43937.0
2023-05-01 12:50:00,14.59,14.61,14.59,14.61,332271.0,14.3117,14.3313,14.3117,14.3313,332271.0
2023-05-01 12:55:00,14.62,14.64,14.61,14.64,42213.0,14.3411,14.3608,14.3313,14.3608,42213.0
2023-05-01 13:00:00,14.64,14.66,14.64,14.64,34563.0,14.3608,14.3804,14.3608,14.3608,34563.0
2023-05-01 13:05:00,14.65,14.67,14.64,14.64,26753.0,14.3706,14.3902,14.3608,14.3608,26753.0
2023-05-01 13:10:00,14.64,14.7,14.64,14.69,60228.0,14.3608,14.4196,14.3608,14.4098,60228.0
2023-05-01 13:15:00,14.69,14.71,14.67,14.67,103404.0,14.4098,14.4294,14.3902,14.3902,103404.0
2023-05-01 13:20:00,14.66,14.71,14.66,14.71,23175.0,14.3804,14.4294,14.3804,14.4294,23175.0
2023-05-01 13:25:00,14.7,14.7,14.65,14.65,37971.0,14.4196,14.4196,14.3706,14.3706,37971.0
2023-05-01 13:30:00,14.65,14.72,14.65,14.72,29693.0,14.3706,14.4392,14.3706,14.4392,29693.0
2023-05-01 13:35:00,14.71,14.72,14.68,14.7,30743.0,14.4294,14.4392,14.4,14.4196,30743.0
2023-05-01 13:40:00,14.71,14.76,14.69,14.72,405446.0,14.4294,14.4785,14.4098,14.4392,405446.0
2023-05-01 13:45:00,14.71,14.73,14.69,14.71,52191.0,14.4294,14.449,14.4098,14.4294,52191.0
2023-05-01 13:50:00,14.72,14.72,14.7,14.7,25275.0,14.4392,14.4392,14.4196,14.4196,25275.0
2023-05-01 13:55:00,14.7,14.72,14.7,14.72,33745.0,14.4196,14.4392,14.4196,14.4392,33745.0
2023-05-01 14:00:00,14.72,14.75,14.7,14.71,54197.0,14.4392,14.4687,14.4196,14.4294,54197.0
2023-05-01 14:05:00,14.72,14.72,14.69,14.72,337217.0,14.4392,14.4392,14.4098,14.4392,337217.0
2023-05-01 14:10:00,14.72,14.75,14.68,14.68,63876.0,14.4392,14.4687,14.4,14.4,63876.0
2023-05-01 14:15:00,14.67,14.68,14.65,14.65,32088.0,14.3902,14.4,14.3706,14.3706,32088.0
2023-05-01 14:20:00,14.66,14.7,14.66,14.66,44536.0,14.3804,14.4196,14.3804,14.3804,44536.0
2023-05-01 14:25:00,14.66,14.68,14.65,14.67,38249.0,14.3804,14.4,14.3706,14.3902,38249.0
2023-05-01 14:30:00,14.67,14.68,14.56,14.56,87262.0,14.3902,14.4,14.2823,14.2823,87262.0
2023-05-01 14:35:00,14.56,14.6,14.56,14.6,44511.0,14.2823,14.3215,14.2823,14.3215,44511.0
2023-05-01 14:40:00,14.6,14.65,14.58,14.63,37879.0,14.3215,14.3706,14.3019,14.3509,37879.0
2023-05-01 14:45:00,14.63,14.64,14.61,14.64,30355.0,14.3509,14.3608,14.3313,14.3608,30355.0
2023-05-01 14:50:00,14.64,14.67,14.61,14.67,52577.0,14.3608,14.3902,14.3313,14.3902,52577.0
2023-05-01 14:55:00,14.67,14.72,14.66,14.72,76286.0,14.3902,14.4392,14.3804,14.4392,76286.0
2023-05-01 15:00:00,14.73,14.74,14.69,14.69,62132.0,14.449,14.4588,14.4098,14.4098,62132.0
2023-05-01 15:05:00,14.7,14.72,14.67,14.7,223554.0,14.4196,14.4392,14.3902,14.4196,223554.0
2023-05-01 15:10:00,14.7,14.71,14.69,14.7,49883.0,14.4196,14.4294,14.4098,14.4196,49883.0
2023-05-01 15:15:00,14.69,14.69,14.63,14.65,215379.0,14.4098,14.4098,14.3509,14.3706,215379.0
2023-05-01 15:20:00,14.65,14.7,14.65,14.68,52965.0,14.3706,14.4196,14.3706,14.4,52965.0
2023-05-01 15:25:00,14.69,14.7,14.66,14.67,56590.0,14.4098,14.4196,14.3804,14.3902,56590.0
2023-05-01 15:30:00,14.67,14.71,14.67,14.69,88860.0,14.3902,14.4294,14.3902,14.4098,88860.0
2023-05-01 15:35:00,14.68,14.68,14.62,14.64,103388.0,14.4,14.4,14.3411,14.3608,103388.0
2023-05-01 15:40:00,14.64,14.7,14.62,14.7,127640.0,14.3608,14.4196,14.3411,14.4196,127640.0
2023-05-01 15:45:00,14.7,14.77,14.7,14.75,158024.0,14.4196,14.4883,14.4196,14.4687,158024.0
2023-05-01 15:50:00,14.75,14.79,14.71,14.72,218439.0,14.4687,14.5079,14.4294,14.4392,218439.0
2023-05-01 15:55:00,14.72,14.72,14.64,14.65,245472.0,14.4392,14.4392,14.3608,14.3706,245472.0
2023-05-02 09:30:00,14.65,14.79,14.58,14.79,476436.0,14.3706,14.5079,14.3019,14.5079,476436.0
2023-05-02 09:35:00,14.78,14.84,14.61,14.71,348895.0,14.4981,14.5569,14.3313,14.4294,348895.0
2023-05-02 09:40:00,14.71,14.87,14.65,14.79,206866.0,14.4294,14.5864,14.3706,14.5079,206866.0
2023-05-02 09:45:00,14.79,14.91,14.79,14.84,228554.0,14.5079,14.6256,14.5079,14.5569,228554.0
2023-05-02 09:50:00,14.84,14.88,14.81,14.82,133759.0,14.5569,14.5962,14.5275,14.5373,133759.0
2023-05-02 09:55:00,14.81,14.81,14.71,14.74,81668.0,14.5275,14.5275,14.4294,14.4588,81668.0
2023-05-02 10:00:00,14.74,14.77,14.64,14.65,125507.0,14.4588,14.4883,14.3608,14.3706,125507.0
2023-05-02 10:05:00,14.64,14.68,14.53,14.54,132209.0,14.3608,14.4,14.2529,14.2627,132209.0
2023-05-02 10:10:00,14.55,14.56,14.36,14.42,186684.0,14.2725,14.2823,14.0861,14.1449,186684.0
2023-05-02 10:15:00,14.42,14.48,14.39,14.39,92506.0,14.1449,14.2038,14.1155,14.1155,92506.0
2023-05-02 10:20:00,14.39,14.41,14.23,14.23,252659.0,14.1155,14.1351,13.9586,13.9586,252659.0
2023-05-02 10:25:00,14.22,14.38,14.22,14.38,222165.0,13.9488,14.1057,13.9488,14.1057,222165.0
2023-05-02 10:30:00,14.36,14.36,14.24,14.25,169113.0,14.0861,14.0861,13.9684,13.9782,169113.0
2023-05-02 10:35:00,14.25,14.29,14.18,14.21,141358.0,13.9782,14.0174,13.9095,13.939,141358.0
2023-05-02 10:40:00,14.21,14.3,14.21,14.29,55240.0,13.939,14.0272,13.939,14.0174,55240.0
2023-05-02 10:45:00,14.28,14.29,14.17,14.23,101412.0,14.0076,14.0174,13.8997,13.9586,101412.0
2023-05-02 10:50:00,14.23,14.25,14.08,14.13,205472.0,13.9586,13.9782,13.8114,13.8605,205472.0
2023-05-02 10:55:00,14.13,14.14,14.04,14.06,158354.0,13.8605,13.8703,13.7722,13.7918,158354.0
2023-05-02 11:00:00,14.06,14.08,13.96,14.02,304181.0,13.7918,13.8114,13.6937,13.7526,304181.0
2023-05-02 11:05:00,14.02,14.03,13.91,13.98,105702.0,13.7526,13.7624,13.6447,13.7133,105702.0
2023-05-02 11:10:00,13.99,14.04,13.96,13.99,107967.0,13.7232,13.7722,13.6937,13.7232,107967.0
2023-05-02 11:15:00,13.99,14.07,13.99,14.01,89817.0,13.7232,13.8016,13.7232,13.7428,89817.0
2023-05-02 11:20:00,14.01,14.04,13.98,14.02,133160.0,13.7428,13.7722,13.7133,13.7526,133160.0
2023-05-02 11:25:00,14.02,14.12,14.01,14.12,124465.0,13.7526,13.8507,13.7428,13.8507,124465.0
2023-05-02 11:30:00,14.12,14.14,14.07,14.14,135918.0,13.8507,13.8703,13.8016,13.8703,135918.0
2023-05-02 11:35:00,14.14,14.24,14.12,14.2,166987.0,13.8703,13.9684,13.8507,13.9291,166987.0
2023-05-02 11:40:00,14.2,14.28,14.2,14.28,222834.0,13.9291,14.0076,13.9291,14.0076,222834.0
2023-05-02 11:45:00,14.28,14.32,14.22,14.24,95788.0,14.0076,14.0469,13.9488,13.9684,95788.0
2023-05-02 11:50:00,14.23,14.24,14.09,14.18,138893.0,13.9586,13.9684,13.8212,13.9095,138893.0
2023-05-02 11:55:00,14.18,14.18,14.12,14.15,34448.0,13.9095,13.9095,13.8507,13.8801,34448.0
2023-05-02 12:00:00,14.14,14.16,14.08,14.13,167098.0,13.8703,13.8899,13.8114,13.8605,167098.0
2023-05-02 12:05:00,14.13,14.18,14.12,14.16,39876.0,13.8605,13.9095,13.8507,13.8899,39876.0
2023-05-02 12:10:00,14.16,14.18,14.14,14.18,39947.0,13.8899,13.9095,13.8703,13.9095,39947.0
2023-05-02 12:15:00,14.18,14.19,14.14,14.16,349696.0,13.9095,13.9193,13.8703,13.8899,349696.0
2023-05-02 12:20:00,14.16,14.17,14.11,14.15,368755.0,13.8899,13.8997,13.8409,13.8801,368755.0
2023-05-02 12:25:00,14.15,14.2,14.14,14.2,44049.0,13.8801,13.9291,13.8703,13.9291,44049.0
2023-05-02 12:30:00,14.2,14.26,14.2,14.24,392732.0,13.9291,13.988,13.9291,13.9684,392732.0
2023-05-02 12:35:00,14.24,14.32,14.24,14.3,91343.0,13.9684,14.0469,13.9684,14.0272,91343.0
2023-05-02 12:40:00,14.31,14.36,14.29,14.32,52426.0,14.037,14.0861,14.0174,14.0469,52426.0
2023-05-02 12:45:00,14.33,14.34,14.3,14.3,376812.0,14.0567,14.0665,14.0272,14.0272,376812.0
2023-05-02 12:50:00,14.3,14.36,14.3,14.33,55980.0,14.0272,14.0861,14.0272,14.0567,55980.0
2023-05-02 12:55:00,14.33,14.39,14.31,14.38,351100.0,14.0567,14.1155,14.037,14.1057,351100.0
2023-05-02 13:00:00,14.38,14.4,14.35,14.39,45940.0,14.1057,14.1253,14.0763,14.1155,45940.0
2023-05-02 13:05:00,14.39,14.43,14.35,14.35,45567.0,14.1155,14.1548,14.0763,14.0763,45567.0
2023-05-02 13:10:00,14.35,14.35,14.28,14.28,41727.0,14.0763,14.0763,14.0076,14.0076,41727.0
2023-05-02 13:15:00,14.29,14.34,14.29,14.3,73618.0,14.0174,14.0665,14.0174,14.0272,73618.0
2023-05-02 13:20:00,14.31,14.32,14.29,14.29,21224.0,14.037,14.0469,14.0174,14.0174,21224.0
2023-05-02 13:25:00,14.3,14.32,14.28,14.32,21460.0,14.0272,14.0469,14.0076,14.0469,21460.0
2023-05-02 13:30:00,14.32,14.36,14.32,14.33,54786.0,14.0469,14.0861,14.0469,14.0567,54786.0
2023-05-02 13:35:00,14.34,14.43,14.34,14.41,365548.0,14.0665,14.1548,14.0665,14.1351,365548.0
2023-05-02 13:40:00,14.41,14.41,14.33,14.33,35888.0,14.1351,14.1351,14.0567,14.0567,35888.0
2023-05-02 13:45:00,14.33,14.38,14.33,14.38,27342.0,14.0567,14.1057,14.0567,14.1057,27342.0
2023-05-02 13:50:00,14.39,14.49,14.38,14.46,109839.0,14.1155,14.2136,14.1057,14.1842,109839.0
2023-05-02 13:55:00,14.47,14.48,14.4,14.41,77929.0,14.194,14.2038,14.1253,14.1351,77929.0
2023-05-02 14:00:00,14.41,14.42,14.37,14.39,26851.0,14.1351,14.1449,14.0959,14.1155,26851.0
2023-05-02 14:05:00,14.39,14.42,14.38,14.42,16581.0,14.1155,14.1449,14.1057,14.1449,16581.0
2023-05-02 14:10:00,14.43,14.44,14.31,14.32,69670.0,14.1548,14.1646,14.037,14.0469,69670.0
2023-05-02 14:15:00,14.32,14.35,14.29,14.34,36716.0,14.0469,14.0763,14.0174,14.0665,36716.0
2023-05-02 14:20:00,14.34,14.34,14.26,14.28,42431.0,14.0665,14.0665,13.988,14.0076,42431.0
2023-05-02 14:25:00,14.3,14.33,14.29,14.33,17700.0,14.0272,14.0567,14.0174,14.0567,17700.0
2023-05-02 14:30:00,14.33,14.34,14.28,14.29,28302.0,14.0567,14.0665,14.0076,14.0174,28302.0
2023-05-02 14:35:00,14.3,14.35,14.3,14.34,35031.0,14.0272,14.0763,14.0272,14.0665,35031.0
2023-05-02 14:40:00,14.33,14.35,14.3,14.35,33408.0,14.0567,14.0763,14.0272,14.0763,33408.0
2023-05-02 14:45:00,14.34,14.39,14.34,14.37,43502.0,14.0665,14.1155,14.0665,14.0959,43502.0
2023-05-02 14:50:00,14.36,14.39,14.36,14.39,17046.0,14.0861,14.1155,14.0861,14.1155,17046.0
2023-05-02 14:55:00,14.38,14.42,14.38,14.41,47994.0,14.1057,14.1449,14.1057,14.1351,47994.0
2023-05-02 15:00:00,14.41,14.43,14.34,14.36,49066.0,14.1351,14.1548,14.0665,14.0861,49066.0
2023-05-02 15:05:00,14.36,14.41,14.35,14.41,24596.0,14.0861,14.1351,14.0763,14.1351,24596.0
2023-05-02 15:10:00,14.42,14.49,14.42,14.47,81384.0,14.1449,14.2136,14.1449,14.194,81384.0
2023-05-02 15:15:00,14.47,14.47,14.38,14.44,63346.0,14.194,14.194,14.1057,14.1646,63346.0
2023-05-02 15:20:00,14.44,14.44,14.4,14.42,36693.0,14.1646,14.1646,14.1253,14.1449,36693.0
2023-05-02 15:25:00,14.43,14.45,14.4,14.41,30050.0,14.1548,14.1744,14.1253,14.1351,30050.0
2023-05-02 15:30:00,14.41,14.41,14.34,14.34,33119.0,14.1351,14.1351,14.0665,14.0665,33119.0
2023-05-02 15:35:00,14.34,14.35,14.31,14.35,48327.0,14.0665,14.0763,14.037,14.0763,48327.0
2023-05-02 15:40:00,14.35,14.36,14.31,14.35,64603.0,14.0763,14.0861,14.037,14.0763,64603.0
2023-05-02 15:45:00,14.35,14.35,14.26,14.29,71142.0,14.0763,14.0763,13.988,14.0174,71142.0
2023-05-02 15:50:00,14.29,14.43,14.29,14.4,134172.0,14.0174,14.1548,14.0174,14.1253,134172.0
2023-05-02 15:55:00,14.4,14.4,14.32,14.32,106718.0,14.1253,14.1253,14.0469,14.0469,106718.0
2023-05-03 09:30:00,14.07,14.23,14.07,14.21,1652589.0,13.8016,13.9586,13.8016,13.939,1652589.0
2023-05-03 09:35:00,14.22,14.26,14.08,14.08,145322.0,13.9488,13.988,13.8114,13.8114,145322.0
2023-05-03 09:40:00,14.09,14.1,14.02,14.05,182198.0,13.8212,13.8311,13.7526,13.782,182198.0
2023-05-03 09:45:00,14.07,14.14,13.99,14.01,162108.0,13.8016,13.8703,13.7232,13.7428,162108.0
2023-05-03 09:50:00,14.01,14.18,14.01,14.17,175100.0,13.7428,13.9095,13.7428,13.8997,175100.0
2023-05-03 09:55:00,14.18,14.18,14.12,14.18,85854.0,13.9095,13.9095,13.8507,13.9095,85854.0
2023-05-03 10:00:00,14.18,14.2,14.11,14.12,140003.0,13.9095,13.9291,13.8409,13.8507,140003.0
2023-05-03 10:05:00,14.12,14.14,14.07,14.12,370661.0,13.8507,13.8703,13.8016,13.8507,370661.0
2023-05-03 10:10:00,14.11,14.11,14.03,14.03,138881.0,13.8409,13.8409,13.7624,13.7624,138881.0
2023-05-03 10:15:00,14.03,14.17,14.03,14.11,119953.0,13.7624,13.8997,13.7624,13.8409,119953.0
2023-05-03 10:20:00,14.11,14.21,14.11,14.16,99313.0,13.8409,13.939,13.8409,13.8899,99313.0
2023-05-03 10:25:00,14.16,14.17,14.08,14.08,63924.0,13.8899,13.8997,13.8114,13.8114,63924.0
2023-05-03 10:30:00,14.07,14.17,14.07,14.15,90082.0,13.8016,13.8997,13.8016,13.8801,90082.0
2023-05-03 10:35:00,14.13,14.15,14.1,14.12,116199.0,13.8605,13.8801,13.8311,13.8507,116199.0
2023-05-03 10:40:00,14.11,14.14,14.09,14.11,66149.0,13.8409,13.8703,13.8212,13.8409,66149.0
2023-05-03 10:45:00,14.11,14.16,14.08,14.16,307997.0,13.8409,13.8899,13.8114,13.8899,307997.0
2023-05-03 10:50:00,14.16,14.2,14.11,14.11,96775.0,13.8899,13.9291,13.8409,13.8409,96775.0
2023-05-03 10:55:00,14.11,14.14,14.1,14.11,252563.0,13.8409,13.8703,13.8311,13.8409,252563.0
2023-05-03 11:00:00,14.11,14.12,14.04,14.08,290335.0,13.8409,13.8507,13.7722,13.8114,290335.0
2023-05-03 11:05:00,14.08,14.1,14.0,14.02,132057.0,13.8114,13.8311,13.733,13.7526,132057.0
2023-05-03 11:10:00,14.01,14.07,14.0,14.05,83869.0,13.7428,13.8016,13.733,13.782,83869.0
2023-05-03 11:15:00,14.04,14.04,14.01,14.02,49547.0,13.7722,13.7722,13.7428,13.7526,49547.0
2023-05-03 11:20:00,14.02,14.02,13.94,13.94,86667.0,13.7526,13.7526,13.6741,13.6741,86667.0
2023-05-03 11:25:00,13.94,13.94,13.87,13.89,100043.0,13.6741,13.6741,13.6054,13.6251,100043.0
2023-05-03 11:30:00,13.88,13.88,13.83,13.84,99653.0,13.6152,13.6152,13.5662,13.576,99653.0
2023-05-03 11:35:00,13.85,13.91,13.85,13.9,127365.0,13.5858,13.6447,13.5858,13.6349,127365.0
2023-05-03 11:40:00,13.9,13.93,13.88,13.89,45771.0,13.6349,13.6643,13.6152,13.6251,45771.0
2023-05-03 11:45:00,13.9,13.91,13.87,13.88,49563.0,13.6349,13.6447,13.6054,13.6152,49563.0
2023-05-03 11:50:00,13.88,13.9,13.87,13.89,45550.0,13.6152,13.6349,13.6054,13.6251,45550.0
2023-05-03 11:55:00,13.9,13.98,13.9,13.98,154896.0,13.6349,13.7133,13.6349,13.7133,154896.0
2023-05-03 12:00:00,13.98,14.0,13.96,13.97,65729.0,13.7133,13.733,13.6937,13.7035,65729.0
2023-05-03 12:05:00,13.98,14.01,13.97,13.99,27384.0,13.7133,13.7428,13.7035,13.7232,27384.0
2023-05-03 12:10:00,13.99,13.99,13.96,13.98,38903.0,13.7232,13.7232,13.6937,13.7133,38903.0
2023-05-03 12:15:00,13.98,14.02,13.96,13.96,54036.0,13.7133,13.7526,13.6937,13.6937,54036.0
2023-05-03 12:20:00,13.95,14.01,13.95,14.01,28243.0,13.6839,13.7428,13.6839,13.7428,28243.0
2023-05-03 12:25:00,14.01,14.04,14.0,14.03,39437.0,13.7428,13.7722,13.733,13.7624,39437.0
2023-05-03 12:30:00,14.02,14.02,13.99,14.01,22545.0,13.7526,13.7526,13.7232,13.7428,22545.0
2023-05-03 12:35:00,14.0,14.0,13.97,13.99,22504.0,13.733,13.733,13.7035,13.7232,22504.0
2023-05-03 12:40:00,13.99,14.01,13.99,14.0,27512.0,13.7232,13.7428,13.7232,13.733,27512.0
2023-05-03 12:45:00,14.0,14.01,13.99,14.01,37944.0,13.733,13.7428,13.7232,13.7428,37944.0
2023-05-03 12:50:00,14.01,14.07,14.01,14.05,35647.0,13.7428,13.8016,13.7428,13.782,35647.0
2023-05-03 12:55:00,14.05,14.07,14.04,14.07,22906.0,13.782,13.8016,13.7722,13.8016,22906.0
2023-05-03 13:00:00,14.08,14.11,14.08,14.11,20524.0,13.8114,13.8409,13.8114,13.8409,20524.0
2023-05-03 13:05:00,14.12,14.13,14.11,14.12,45168.0,13.8507,13.8605,13.8409,13.8507,45168.0
2023-05-03 13:10:00,14.12,14.13,14.07,14.07,43836.0,13.8507,13.8605,13.8016,13.8016,43836.0
2023-05-03 13:15:00,14.09,14.09,14.06,14.08,7957.0,13.8212,13.8212,13.7918,13.8114,7957.0
2023-05-03 13:20:00,14.08,14.12,14.07,14.12,50251.0,13.8114,13.8507,13.8016,13.8507,50251.0
2023-05-03 13:25:00,14.13,14.2,14.13,14.19,126702.0,13.8605,13.9291,13.8605,13.9193,126702.0
2023-05-03 13:30:00,14.19,14.25,14.18,14.24,72682.0,13.9193,13.9782,13.9095,13.9684,72682.0
2023-05-03 13:35:00,14.23,14.28,14.23,14.26,61424.0,13.9586,14.0076,13.9586,13.988,61424.0
2023-05-03 13:40:00,14.27,14.29,14.27,14.27,24379.0,13.9978,14.0174,13.9978,13.9978,24379.0
2023-05-03 13:45:00,14.27,14.27,14.21,14.22,30289.0,13.9978,13.9978,13.939,13.9488,30289.0
2023-05-03 13:50:00,14.22,14.22,14.2,14.21,15868.0,13.9488,13.9488,13.9291,13.939,15868.0
2023-05-03 13:55:00,14.21,14.28,14.21,14.28,50443.0,13.939,14.0076,13.939,14.0076,50443.0
2023-05-03 14:00:00,14.26,14.41,14.16,14.25,439814.0,13.988,14.1351,13.8899,13.9782,439814.0
2023-05-03 14:05:00,14.25,14.34,14.12,14.23,111639.0,13.9782,14.0665,13.8507,13.9586,111639.0
2023-05-03 14:10:00,14.25,14.3,14.16,14.3,46660.0,13.9782,14.0272,13.8899,14.0272,46660.0
2023-05-03 14:15:00,14.3,14.4,14.29,14.37,113691.0,14.0272,14.1253,14.0174,14.0959,113691.0
2023-05-03 14:20:00,14.38,14.49,14.35,14.45,109081.0,14.1057,14.2136,14.0763,14.1744,109081.0
2023-05-03 14:25:00,14.44,14.57,14.43,14.44,263444.0,14.1646,14.2921,14.1548,14.1646,263444.0
2023-05-03 14:30:00,14.45,14.47,14.29,14.32,131304.0,14.1744,14.194,14.0174,14.0469,131304.0
2023-05-03 14:35:00,14.31,14.43,14.08,14.41,327738.0,14.037,14.1548,13.8114,14.1351,327738.0
2023-05-03 14:40:00,14.44,14.61,14.29,14.39,237875.0,14.1646,14.3313,14.0174,14.1155,237875.0
2023-05-03 14:45:00,14.4,14.49,14.35,14.35,101782.0,14.1253,14.2136,14.0763,14.0763,101782.0
2023-05-03 14:50:00,14.33,14.45,14.18,14.39,203964.0,14.0567,14.1744,13.9095,14.1155,203964.0
2023-05-03 14:55:00,14.38,14.54,14.34,14.45,187260.0,14.1057,14.2627,14.0665,14.1744,187260.0
2023-05-03 15:00:00,14.45,14.52,14.33,14.43,140208.0,14.1744,14.243,14.0567,14.1548,140208.0
2023-05-03 15:05:00,14.43,14.54,14.18,14.26,281174.0,14.1548,14.2627,13.9095,13.988,281174.0
2023-05-03 15:10:00,14.25,14.25,14.1,14.13,234344.0,13.9782,13.9782,13.8311,13.8605,234344.0
2023-05-03 15:15:00,14.13,14.22,14.06,14.16,251911.0,13.8605,13.9488,13.7918,13.8899,251911.0
2023-05-03 15:20:00,14.15,14.21,13.99,14.14,230492.0,13.8801,13.939,13.7232,13.8703,230492.0
2023-05-03 15:25:00,14.15,14.23,13.94,13.94,176293.0,13.8801,13.9586,13.6741,13.6741,176293.0
2023-05-03 15:30:00,13.93,13.97,13.86,13.92,194790.0,13.6643,13.7035,13.5956,13.6545,194790.0
2023-05-03 15:35:00,13.94,13.96,13.89,13.89,107562.0,13.6741,13.6937,13.6251,13.6251,107562.0
2023-05-03 15:40:00,13.88,13.93,13.81,13.88,244517.0,13.6152,13.6643,13.5466,13.6152,244517.0
2023-05-03 15:45:00,13.88,13.94,13.82,13.84,168875.0,13.6152,13.6741,13.5564,13.576,168875.0
2023-05-03 15:50:00,13.85,13.94,13.84,13.89,191411.0,13.5858,13.6741,13.576,13.6251,191411.0
2023-05-03 15:55:00,13.87,13.9,13.82,13.84,252673.0,13.6054,13.6349,13.5564,13.576,252673.0
2023-05-04 09:30:00,13.5,13.54,13.37,13.49,756035.0,13.2425,13.2817,13.115,13.2327,756035.0
2023-05-04 09:35:00,13.47,13.5,13.29,13.33,519708.0,13.2131,13.2425,13.0365,13.0757,519708.0
2023-05-04 09:40:00,13.34,13.38,13.29,13.33,367316.0,13.0855,13.1248,13.0365,13.0757,367316.0
2023-05-04 09:45:00,13.32,13.38,13.29,13.36,352765.0,13.0659,13.1248,13.0365,13.1052,352765.0
2023-05-04 09:50:00,13.37,13.43,13.33,13.39,180335.0,13.115,13.1738,13.0757,13.1346,180335.0
2023-05-04 09:55:00,13.4,13.52,13.4,13.43,165684.0,13.1444,13.2621,13.1444,13.1738,165684.0
2023-05-04 10:00:00,13.43,13.5,13.41,13.42,60259.0,13.1738,13.2425,13.1542,13.164,60259.0
2023-05-04 10:05:00,13.43,13.51,13.42,13.47,100133.0,13.1738,13.2523,13.164,13.2131,100133.0
2023-05-04 10:10:00,13.48,13.51,13.39,13.41,101163.0,13.2229,13.2523,13.1346,13.1542,101163.0
2023-05-04 10:15:00,13.41,13.49,13.34,13.43,161628.0,13.1542,13.2327,13.0855,13.1738,161628.0
2023-05-04 10:20:00,13.42,13.43,13.3,13.32,131663.0,13.164,13.1738,13.0463,13.0659,131663.0
2023-05-04 10:25:00,13.31,13.37,13.29,13.33,140431.0,13.0561,13.115,13.0365,13.0757,140431.0
2023-05-04 10:30:00,13.33,13.35,13.26,13.28,178867.0,13.0757,13.0954,13.0071,13.0267,178867.0
2023-05-04 10:35:00,13.29,13.34,13.25,13.26,306933.0,13.0365,13.0855,12.9973,13.0071,306933.0
2023-05-04 10:40:00,13.26,13.35,13.24,13.24,106378.0,13.0071,13.0954,12.9875,12.9875,106378.0
2023-05-04 10:45:00,13.24,13.38,13.22,13.29,258589.0,12.9875,13.1248,12.9678,13.0365,258589.0
2023-05-04 10:50:00,13.28,13.33,13.24,13.33,202480.0,13.0267,13.0757,12.9875,13.0757,202480.0
2023-05-04 10:55:00,13.33,13.37,13.27,13.3,130374.0,13.0757,13.115,13.0169,13.0463,130374.0
2023-05-04 11:00:00,13.3,13.35,13.27,13.29,104366.0,13.0463,13.0954,13.0169,13.0365,104366.0
2023-05-04 11:05:00,13.28,13.48,13.27,13.41,204483.0,13.0267,13.2229,13.0169,13.1542,204483.0
2023-05-04 11:10:00,13.42,13.52,13.37,13.49,172801.0,13.164,13.2621,13.115,13.2327,172801.0
2023-05-04 11:15:00,13.48,13.52,13.43,13.44,122062.0,13.2229,13.2621,13.1738,13.1836,122062.0
2023-05-04 11:20:00,13.44,13.46,13.4,13.4,79376.0,13.1836,13.2033,13.1444,13.1444,79376.0
2023-05-04 11:25:00,13.4,13.49,13.4,13.41,85055.0,13.1444,13.2327,13.1444,13.1542,85055.0
2023-05-04 11:30:00,13.41,13.46,13.39,13.46,90378.0,13.1542,13.2033,13.1346,13.2033,90378.0
2023-05-04 11:35:00,13.47,13.48,13.42,13.48,80935.0,13.2131,13.2229,13.164,13.2229,80935.0
2023-05-04 11:40:00,13.49,13.55,13.49,13.51,102111.0,13.2327,13.2915,13.2327,13.2523,102111.0
2023-05-04 11:45:00,13.52,13.53,13.43,13.43,43871.0,13.2621,13.2719,13.1738,13.1738,43871.0
2023-05-04 11:50:00,13.42,13.42,13.38,13.38,85555.0,13.164,13.164,13.1248,13.1248,85555.0
2023-05-04 11:55:00,13.38,13.48,13.38,13.45,36581.0,13.1248,13.2229,13.1248,13.1935,36581.0
2023-05-04 12:00:00,13.45,13.47,13.42,13.45,41523.0,13.1935,13.2131,13.164,13.1935,41523.0
2023-05-04 12:05:00,13.44,13.44,13.38,13.4,87507.0,13.1836,13.1836,13.1248,13.1444,87507.0
2023-05-04 12:10:00,13.39,13.4,13.34,13.35,62184.0,13.1346,13.1444,13.0855,13.0954,62184.0
2023-05-04 12:15:00,13.35,13.39,13.34,13.37,50704.0,13.0954,13.1346,13.0855,13.115,50704.0
2023-05-04 12:20:00,13.38,13.44,13.38,13.43,34621.0,13.1248,13.1836,13.1248,13.1738,34621.0
2023-05-04 12:25:00,13.43,13.47,13.42,13.47,62046.0,13.1738,13.2131,13.164,13.2131,62046.0
2023-05-04 12:30:00,13.48,13.48,13.39,13.39,63741.0,13.2229,13.2229,13.1346,13.1346,63741.0
2023-05-04 12:35:00,13.39,13.46,13.39,13.46,22807.0,13.1346,13.2033,13.1346,13.2033,22807.0
2023-05-04 12:40:00,13.45,13.47,13.42,13.42,29091.0,13.1935,13.2131,13.164,13.164,29091.0
2023-05-04 12:45:00,13.41,13.45,13.4,13.45,26086.0,13.1542,13.1935,13.1444,13.1935,26086.0
2023-05-04 12:50:00,13.45,13.45,13.42,13.44,33633.0,13.1935,13.1935,13.164,13.1836,33633.0
2023-05-04 12:55:00,13.44,13.52,13.44,13.52,64095.0,13.1836,13.2621,13.1836,13.2621,64095.0
2023-05-04 13:00:00,13.52,13.53,13.47,13.48,38103.0,13.2621,13.2719,13.2131,13.2229,38103.0
2023-05-04 13:05:00,13.48,13.55,13.48,13.51,82267.0,13.2229,13.2915,13.2229,13.2523,82267.0
2023-05-04 13:10:00,13.5,13.54,13.49,13.49,42339.0,13.2425,13.2817,13.2327,13.2327,42339.0
2023-05-04 13:15:00,13.5,13.66,13.5,13.59,184862.0,13.2425,13.3994,13.2425,13.3308,184862.0
2023-05-04 13:20:00,13.6,13.72,13.54,13.69,414244.0,13.3406,13.4583,13.2817,13.4289,414244.0
2023-05-04 13:25:00,13.69,13.74,13.59,13.72,178622.0,13.4289,13.4779,13.3308,13.4583,178622.0
2023-05-04 13:30:00,13.72,13.98,13.72,13.98,373129.0,13.4583,13.7133,13.4583,13.7133,373129.0
2023-05-04 13:35:00,13.99,13.99,13.81,13.84,206200.0,13.7232,13.7232,13.5466,13.576,206200.0
2023-05-04 13:40:00,13.85,13.86,13.78,13.84,88187.0,13.5858,13.5956,13.5172,13.576,88187.0
2023-05-04 13:45:00,13.84,13.92,13.84,13.88,172494.0,13.576,13.6545,13.576,13.6152,172494.0
2023-05-04 13:50:00,13.87,13.88,13.8,13.8,145786.0,13.6054,13.6152,13.5368,13.5368,145786.0
2023-05-04 13:55:00,13.8,13.85,13.79,13.85,127487.0,13.5368,13.5858,13.527,13.5858,127487.0
2023-05-04 14:00:00,13.87,13.87,13.78,13.8,93028.0,13.6054,13.6054,13.5172,13.5368,93028.0
2023-05-04 14:05:00,13.81,13.83,13.73,13.78,93773.0,13.5466,13.5662,13.4681,13.5172,93773.0
2023-05-04 14:10:00,13.79,13.8,13.72,13.75,119241.0,13.527,13.5368,13.4583,13.4877,119241.0
2023-05-04 14:15:00,13.75,13.77,13.72,13.73,92784.0,13.4877,13.5073,13.4583,13.4681,92784.0
2023-05-04 14:20:00,13.73,13.74,13.61,13.61,108430.0,13.4681,13.4779,13.3504,13.3504,108430.0
2023-05-04 14:25:00,13.6,13.6,13.55,13.56,49537.0,13.3406,13.3406,13.2915,13.3014,49537.0
2023-05-04 14:30:00,13.55,13.57,13.49,13.57,98225.0,13.2915,13.3112,13.2327,13.3112,98225.0
2023-05-04 14:35:00,13.58,13.63,13.56,13.58,65150.0,13.321,13.37,13.3014,13.321,65150.0
2023-05-04 14:40:00,13.56,13.59,13.54,13.57,38137.0,13.3014,13.3308,13.2817,13.3112,38137.0
2023-05-04 14:45:00,13.56,13.59,13.55,13.56,38401.0,13.3014,13.3308,13.2915,13.3014,38401.0
2023-05-04 14:50:00,13.55,13.59,13.53,13.58,54813.0,13.2915,13.3308,13.2719,13.321,54813.0
2023-05-04 14:55:00,13.57,13.63,13.57,13.59,68667.0,13.3112,13.37,13.3112,13.3308,68667.0
2023-05-04 15:00:00,13.59,13.67,13.59,13.67,47267.0,13.3308,13.4093,13.3308,13.4093,47267.0
2023-05-04 15:05:00,13.67,13.71,13.65,13.66,80699.0,13.4093,13.4485,13.3896,13.3994,80699.0
2023-05-04 15:10:00,13.66,13.66,13.6,13.6,63042.0,13.3994,13.3994,13.3406,13.3406,63042.0
2023-05-04 15:15:00,13.59,13.59,13.52,13.54,51694.0,13.3308,13.3308,13.2621,13.2817,51694.0
2023-05-04 15:20:00,13.54,13.54,13.5,13.51,91488.0,13.2817,13.2817,13.2425,13.2523,91488.0
2023-05-04 15:25:00,13.51,13.62,13.51,13.62,68168.0,13.2523,13.3602,13.2523,13.3602,68168.0
2023-05-04 15:30:00,13.62,13.65,13.62,13.65,60837.0,13.3602,13.3896,13.3602,13.3896,60837.0
2023-05-04 15:35:00,13.65,13.71,13.64,13.67,49394.0,13.3896,13.4485,13.3798,13.4093,49394.0
2023-05-04 15:40:00,13.66,13.68,13.61,13.61,103447.0,13.3994,13.4191,13.3504,13.3504,103447.0
2023-05-04 15:45:00,13.6,13.66,13.57,13.66,104286.0,13.3406,13.3994,13.3112,13.3994,104286.0
2023-05-04 15:50:00,13.66,13.66,13.59,13.6,86184.0,13.3994,13.3994,13.3308,13.3406,86184.0
2023-05-04 15:55:00,13.61,13.65,13.59,13.59,143729.0,13.3504,13.3896,13.3308,13.3308,143729.0
2023-05-05 09:30:00,13.64,13.69,13.58,13.61,520318.0,13.3798,13.4289,13.321,13.3504,520318.0
2023-05-05 09:35:00,13.61,13.61,13.44,13.49,375653.0,13.3504,13.3504,13.1836,13.2327,375653.0
2023-05-05 09:40:00,13.48,13.63,13.44,13.6,355794.0,13.2229,13.37,13.1836,13.3406,355794.0
2023-05-05 09:45:00,13.61,13.82,13.61,13.82,383958.0,13.3504,13.5564,13.3504,13.5564,383958.0
2023-05-05 09:50:00,13.83,13.88,13.77,13.88,506664.0,13.5662,13.6152,13.5073,13.6152,506664.0
2023-05-05 09:55:00,13.88,13.96,13.82,13.93,322706.0,13.6152,13.6937,13.5564,13.6643,322706.0
2023-05-05 10:00:00,13.93,13.98,13.89,13.92,260630.0,13.6643,13.7133,13.6251,13.6545,260630.0
2023-05-05 10:05:00,13.92,14.03,13.91,13.98,238884.0,13.6545,13.7624,13.6447,13.7133,238884.0
2023-05-05 10:10:00,13.98,14.05,13.94,14.05,241411.0,13.7133,13.782,13.6741,13.782,241411.0
2023-05-05 10:15:00,14.04,14.04,13.97,13.99,102322.0,13.7722,13.7722,13.7035,13.7232,102322.0
2023-05-05 10:20:00,13.99,13.99,13.85,13.87,182951.0,13.7232,13.7232,13.5858,13.6054,182951.0
2023-05-05 10:25:00,13.87,13.88,13.79,13.86,143023.0,13.6054,13.6152,13.527,13.5956,143023.0
2023-05-05 10:30:00,13.86,13.93,13.84,13.93,88930.0,13.5956,13.6643,13.576,13.6643,88930.0
2023-05-05 10:35:00,13.94,14.02,13.91,14.02,143435.0,13.6741,13.7526,13.6447,13.7526,143435.0
2023-05-05 10:40:00,14.02,14.07,14.0,14.02,104914.0,13.7526,13.8016,13.733,13.7526,104914.0
2023-05-05 10:45:00,14.03,14.04,14.01,14.02,69271.0,13.7624,13.7722,13.7428,13.7526,69271.0
2023-05-05 10:50:00,14.01,14.04,14.0,14.04,68004.0,13.7428,13.7722,13.733,13.7722,68004.0
2023-05-05 10:55:00,14.04,14.04,13.97,14.0,89768.0,13.7722,13.7722,13.7035,13.733,89768.0
2023-05-05 11:00:00,14.01,14.04,14.0,14.04,77453.0,13.7428,13.7722,13.733,13.7722,77453.0
2023-05-05 11:05:00,14.05,14.07,14.0,14.01,146363.0,13.782,13.8016,13.733,13.7428,146363.0
2023-05-05 11:10:00,14.0,14.07,13.99,14.07,63083.0,13.733,13.8016,13.7232,13.8016,63083.0
2023-05-05 11:15:00,14.06,14.06,13.98,14.01,54643.0,13.7918,13.7918,13.7133,13.7428,54643.0
2023-05-05 11:20:00,14.01,14.08,13.99,14.08,74024.0,13.7428,13.8114,13.7232,13.8114,74024.0
2023-05-05 11:25:00,14.09,14.14,14.08,14.13,196876.0,13.8212,13.8703,13.8114,13.8605,196876.0
2023-05-05 11:30:00,14.13,14.15,14.11,14.15,99815.0,13.8605,13.8801,13.8409,13.8801,99815.0
2023-05-05 11:35:00,14.16,14.17,14.15,14.17,104501.0,13.8899,13.8997,13.8801,13.8997,104501.0
2023-05-05 11:40:00,14.16,14.18,14.13,14.18,85553.0,13.8899,13.9095,13.8605,13.9095,85553.0
2023-05-05 11:45:00,14.18,14.21,14.17,14.21,117113.0,13.9095,13.939,13.8997,13.939,117113.0
2023-05-05 11:50:00,14.2,14.21,14.17,14.17,74605.0,13.9291,13.939,13.8997,13.8997,74605.0
2023-05-05 11:55:00,14.17,14.17,14.12,14.17,85905.0,13.8997,13.8997,13.8507,13.8997,85905.0
2023-05-05 12:00:00,14.16,14.19,14.13,14.13,74187.0,13.8899,13.9193,13.8605,13.8605,74187.0
2023-05-05 12:05:00,14.13,14.13,14.07,14.1,86667.0,13.8605,13.8605,13.8016,13.8311,86667.0
2023-05-05 12:10:00,14.11,14.11,14.09,14.1,75127.0,13.8409,13.8409,13.8212,13.8311,75127.0
2023-05-05 12:15:00,14.1,14.12,14.08,14.11,69459.0,13.8311,13.8507,13.8114,13.8409,69459.0
2023-05-05 12:20:00,14.11,14.15,14.11,14.15,41624.0,13.8409,13.8801,13.8409,13.8801,41624.0
2023-05-05 12:25:00,14.15,14.15,14.1,14.14,60079.0,13.8801,13.8801,13.8311,13.8703,60079.0
2023-05-05 12:30:00,14.14,14.17,14.13,14.16,39476.0,13.8703,13.8997,13.8605,13.8899,39476.0
2023-05-05 12:35:00,14.15,14.15,14.13,14.15,32191.0,13.8801,13.8801,13.8605,13.8801,32191.0
2023-05-05 12:40:00,14.14,14.16,14.13,14.13,59729.0,13.8703,13.8899,13.8605,13.8605,59729.0
2023-05-05 12:45:00,14.13,14.15,14.11,14.14,77513.0,13.8605,13.8801,13.8409,13.8703,77513.0
2023-05-05 12:50:00,14.14,14.21,14.14,14.2,93108.0,13.8703,13.939,13.8703,13.9291,93108.0
2023-05-05 12:55:00,14.2,14.25,14.19,14.25,104216.0,13.9291,13.9782,13.9193,13.9782,104216.0
2023-05-05 13:00:00,14.25,14.27,14.24,14.25,59040.0,13.9782,13.9978,13.9684,13.9782,59040.0
2023-05-05 13:05:00,14.25,14.26,14.25,14.25,36635.0,13.9782,13.988,13.9782,13.9782,36635.0
2023-05-05 13:10:00,14.25,14.29,14.24,14.29,51635.0,13.9782,14.0174,13.9684,14.0174,51635.0
2023-05-05 13:15:00,14.3,14.3,14.27,14.29,77212.0,14.0272,14.0272,13.9978,14.0174,77212.0
2023-05-05 13:20:00,14.29,14.29,14.26,14.28,30204.0,14.0174,14.0174,13.988,14.0076,30204.0
2023-05-05 13:25:00,14.28,14.29,14.26,14.28,32616.0,14.0076,14.0174,13.988,14.0076,32616.0
2023-05-05 13:30:00,14.29,14.33,14.29,14.32,66058.0,14.0174,14.0567,14.0174,14.0469,66058.0
2023-05-05 13:35:00,14.32,14.32,14.28,14.28,27573.0,14.0469,14.0469,14.0076,14.0076,27573.0
2023-05-05 13:40:00,14.28,14.28,14.26,14.28,32445.0,14.0076,14.0076,13.988,14.0076,32445.0
2023-05-05 13:45:00,14.29,14.32,14.27,14.32,28701.0,14.0174,14.0469,13.9978,14.0469,28701.0
2023-05-05 13:50:00,14.32,14.34,14.31,14.33,51831.0,14.0469,14.0665,14.037,14.0567,51831.0
2023-05-05 13:55:00,14.33,14.37,14.32,14.37,54680.0,14.0567,14.0959,14.0469,14.0959,54680.0
2023-05-05 14:00:00,14.37,14.44,14.37,14.44,54607.0,14.0959,14.1646,14.0959,14.1646,54607.0
2023-05-05 14:05:00,14.44,14.48,14.44,14.47,68873.0,14.1646,14.2038,14.1646,14.194,68873.0
2023-05-05 14:10:00,14.47,14.47,14.42,14.43,68636.0,14.194,14.194,14.1449,14.1548,68636.0
2023-05-05 14:15:00,14.43,14.43,14.39,14.39,95852.0,14.1548,14.1548,14.1155,14.1155,95852.0
2023-05-05 14:20:00,14.38,14.43,14.38,14.41,59985.0,14.1057,14.1548,14.1057,14.1351,59985.0
2023-05-05 14:25:00,14.41,14.47,14.41,14.47,59256.0,14.1351,14.194,14.1351,14.194,59256.0
2023-05-05 14:30:00,14.47,14.51,14.47,14.51,131784.0,14.194,14.2332,14.194,14.2332,131784.0
2023-05-05 14:35:00,14.51,14.53,14.51,14.51,240150.0,14.2332,14.2529,14.2332,14.2332,240150.0
2023-05-05 14:40:00,14.52,14.57,14.52,14.57,73757.0,14.243,14.2921,14.243,14.2921,73757.0
2023-05-05 14:45:00,14.58,14.58,14.54,14.57,66143.0,14.3019,14.3019,14.2627,14.2921,66143.0
2023-05-05 14:50:00,14.56,14.61,14.56,14.61,99127.0,14.2823,14.3313,14.2823,14.3313,99127.0
2023-05-05 14:55:00,14.61,14.68,14.61,14.62,215997.0,14.3313,14.4,14.3313,14.3411,215997.0
2023-05-05 15:00:00,14.63,14.65,14.6,14.65,116258.0,14.3509,14.3706,14.3215,14.3706,116258.0
2023-05-05 15:05:00,14.65,14.66,14.63,14.63,72358.0,14.3706,14.3804,14.3509,14.3509,72358.0
2023-05-05 15:10:00,14.63,14.64,14.6,14.6,55603.0,14.3509,14.3608,14.3215,14.3215,55603.0
2023-05-05 15:15:00,14.6,14.61,14.54,14.54,81568.0,14.3215,14.3313,14.2627,14.2627,81568.0
2023-05-05 15:20:00,14.54,14.55,14.5,14.55,106966.0,14.2627,14.2725,14.2234,14.2725,106966.0
2023-05-05 15:25:00,14.55,14.56,14.52,14.55,71128.0,14.2725,14.2823,14.243,14.2725,71128.0
2023-05-05 15:30:00,14.54,14.59,14.53,14.59,192408.0,14.2627,14.3117,14.2529,14.3117,192408.0
2023-05-05 15:35:00,14.59,14.59,14.55,14.56,70106.0,14.3117,14.3117,14.2725,14.2823,70106.0
2023-05-05 15:40:00,14.55,14.58,14.53,14.57,94868.0,14.2725,14.3019,14.2529,14.2921,94868.0
2023-05-05 15:45:00,14.56,14.59,14.55,14.59,83955.0,14.2823,14.3117,14.2725,14.3117,83955.0
2023-05-05 15:50:00,14.58,14.58,14.51,14.52,219361.0,14.3019,14.3019,14.2332,14.243,219361.0
2023-05-05 15:55:00,14.52,14.55,14.47,14.49,244508.0,14.243,14.2725,14.194,14.2136,244508.0
2023-05-08 09:30:00,14.45,14.57,14.41,14.43,469067.0,14.1744,14.2921,14.1351,14.1548,469067.0
2023-05-08 09:35:00,14.42,14.44,14.27,14.29,255338.0,14.1449,14.1646,13.9978,14.0174,255338.0
2023-05-08 09:40:00,14.3,14.35,14.18,14.28,286932.0,14.0272,14.0763,13.9095,14.0076,286932.0
2023-05-08 09:45:00,14.27,14.29,14.13,14.14,165034.0,13.9978,14.0174,13.8605,13.8703,165034.0
2023-05-08 09:50:00,14.14,14.18,14.1,14.13,159857.0,13.8703,13.9095,13.8311,13.8605,159857.0
2023-05-08 09:55:00,14.13,14.16,14.07,14.13,142684.0,13.8605,13.8899,13.8016,13.8605,142684.0
2023-05-08 10:00:00,14.13,14.23,14.11,14.18,115780.0,13.8605,13.9586,13.8409,13.9095,115780.0
2023-05-08 10:05:00,14.19,14.26,14.17,14.2,72981.0,13.9193,13.988,13.8997,13.9291,72981.0
2023-05-08 10:10:00,14.2,14.24,14.18,14.23,61588.0,13.9291,13.9684,13.9095,13.9586,61588.0
2023-05-08 10:15:00,14.23,14.29,14.2,14.29,30235.0,13.9586,14.0174,13.9291,14.0174,30235.0
2023-05-08 10:20:00,14.29,14.32,14.26,14.28,66263.0,14.0174,14.0469,13.988,14.0076,66263.0
2023-05-08 10:25:00,14.29,14.29,14.27,14.28,17732.0,14.0174,14.0174,13.9978,14.0076,17732.0
2023-05-08 10:30:00,14.29,14.33,14.22,14.24,85211.0,14.0174,14.0567,13.9488,13.9684,85211.0
2023-05-08 10:35:00,14.24,14.27,14.21,14.26,121594.0,13.9684,13.9978,13.939,13.988,121594.0
2023-05-08 10:40:00,14.25,14.31,14.25,14.27,38297.0,13.9782,14.037,13.9782,13.9978,38297.0
2023-05-08 10:45:00,14.28,14.37,14.27,14.35,51379.0,14.0076,14.0959,13.9978,14.0763,51379.0
2023-05-08 10:50:00,14.36,14.36,14.33,14.35,30269.0,14.0861,14.0861,14.0567,14.0763,30269.0
2023-05-08 10:55:00,14.36,14.37,14.34,14.36,65627.0,14.0861,14.0959,14.0665,14.0861,65627.0
2023-05-08 11:00:00,14.37,14.44,14.37,14.44,76022.0,14.0959,14.1646,14.0959,14.1646,76022.0
2023-05-08 11:05:00,14.45,14.47,14.42,14.47,59933.0,14.1744,14.194,14.1449,14.194,59933.0
2023-05-08 11:10:00,14.47,14.52,14.47,14.47,100439.0,14.194,14.243,14.194,14.194,100439.0
2023-05-08 11:15:00,14.47,14.49,14.45,14.49,48386.0,14.194,14.2136,14.1744,14.2136,48386.0
2023-05-08 11:20:00,14.49,14.49,14.43,14.45,26316.0,14.2136,14.2136,14.1548,14.1744,26316.0
2023-05-08 11:25:00,14.45,14.46,14.4,14.41,49579.0,14.1744,14.1842,14.1253,14.1351,49579.0
2023-05-08 11:30:00,14.42,14.46,14.38,14.45,48295.0,14.1449,14.1842,14.1057,14.1744,48295.0
2023-05-08 11:35:00,14.44,14.51,14.44,14.49,120453.0,14.1646,14.2332,14.1646,14.2136,120453.0
2023-05-08 11:40:00,14.5,14.54,14.49,14.54,78752.0,14.2234,14.2627,14.2136,14.2627,78752.0
2023-05-08 11:45:00,14.54,14.62,14.54,14.59,112136.0,14.2627,14.3411,14.2627,14.3117,112136.0
2023-05-08 11:50:00,14.6,14.65,14.59,14.65,104439.0,14.3215,14.3706,14.3117,14.3706,104439.0
2023-05-08 11:55:00,14.64,14.64,14.59,14.6,73731.0,14.3608,14.3608,14.3117,14.3215,73731.0
2023-05-08 12:00:00,14.61,14.61,14.54,14.54,62598.0,14.3313,14.3313,14.2627,14.2627,62598.0
2023-05-08 12:05:00,14.54,14.61,14.54,14.59,31630.0,14.2627,14.3313,14.2627,14.3117,31630.0
2023-05-08 12:10:00,14.58,14.58,14.54,14.54,18243.0,14.3019,14.3019,14.2627,14.2627,18243.0
2023-05-08 12:15:00,14.54,14.54,14.49,14.52,51749.0,14.2627,14.2627,14.2136,14.243,51749.0
2023-05-08 12:20:00,14.51,14.54,14.51,14.52,21440.0,14.2332,14.2627,14.2332,14.243,21440.0
2023-05-08 12:25:00,14.52,14.52,14.5,14.52,10063.0,14.243,14.243,14.2234,14.243,10063.0
2023-05-08 12:30:00,14.53,14.57,14.51,14.52,18925.0,14.2529,14.2921,14.2332,14.243,18925.0
2023-05-08 12:35:00,14.52,14.6,14.52,14.6,40552.0,14.243,14.3215,14.243,14.3215,40552.0
2023-05-08 12:40:00,14.59,14.59,14.55,14.56,14255.0,14.3117,14.3117,14.2725,14.2823,14255.0
2023-05-08 12:45:00,14.54,14.56,14.54,14.55,8479.0,14.2627,14.2823,14.2627,14.2725,8479.0
2023-05-08 12:50:00,14.56,14.6,14.56,14.6,33215.0,14.2823,14.3215,14.2823,14.3215,33215.0
2023-05-08 12:55:00,14.59,14.62,14.58,14.61,35491.0,14.3117,14.3411,14.3019,14.3313,35491.0
2023-05-08 13:00:00,14.62,14.63,14.56,14.57,41147.0,14.3411,14.3509,14.2823,14.2921,41147.0
2023-05-08 13:05:00,14.56,14.56,14.54,14.55,24353.0,14.2823,14.2823,14.2627,14.2725,24353.0
2023-05-08 13:10:00,14.55,14.61,14.55,14.59,18584.0,14.2725,14.3313,14.2725,14.3117,18584.0
2023-05-08 13:15:00,14.59,14.6,14.59,14.6,9433.0,14.3117,14.3215,14.3117,14.3215,9433.0
2023-05-08 13:20:00,14.6,14.62,14.58,14.58,64585.0,14.3215,14.3411,14.3019,14.3019,64585.0
2023-05-08 13:25:00,14.59,14.61,14.59,14.61,14629.0,14.3117,14.3313,14.3117,14.3313,14629.0
2023-05-08 13:30:00,14.61,14.63,14.6,14.63,18506.0,14.3313,14.3509,14.3215,14.3509,18506.0
2023-05-08 13:35:00,14.63,14.63,14.59,14.62,7928.0,14.3509,14.3509,14.3117,14.3411,7928.0
2023-05-08 13:40:00,14.61,14.61,14.58,14.6,16919.0,14.3313,14.3313,14.3019,14.3215,16919.0
2023-05-08 13:45:00,14.6,14.63,14.6,14.62,27115.0,14.3215,14.3509,14.3215,14.3411,27115.0
2023-05-08 13:50:00,14.61,14.63,14.61,14.62,26117.0,14.3313,14.3509,14.3313,14.3411,26117.0
2023-05-08 13:55:00,14.6,14.6,14.59,14.59,26601.0,14.3215,14.3215,14.3117,14.3117,26601.0
2023-05-08 14:00:00,14.59,14.59,14.52,14.52,24363.0,14.3117,14.3117,14.243,14.243,24363.0
2023-05-08 14:05:00,14.53,14.53,14.37,14.41,143895.0,14.2529,14.2529,14.0959,14.1351,143895.0
2023-05-08 14:10:00,14.41,14.48,14.39,14.48,73418.0,14.1351,14.2038,14.1155,14.2038,73418.0
2023-05-08 14:15:00,14.48,14.51,14.48,14.49,46602.0,14.2038,14.2332,14.2038,14.2136,46602.0
2023-05-08 14:20:00,14.5,14.57,14.5,14.55,54047.0,14.2234,14.2921,14.2234,14.2725,54047.0
2023-05-08 14:25:00,14.54,14.54,14.53,14.53,28213.0,14.2627,14.2627,14.2529,14.2529,28213.0
2023-05-08 14:30:00,14.54,14.6,14.54,14.6,31562.0,14.2627,14.3215,14.2627,14.3215,31562.0
2023-05-08 14:35:00,14.61,14.61,14.58,14.6,15474.0,14.3313,14.3313,14.3019,14.3215,15474.0
2023-05-08 14:40:00,14.6,14.63,14.59,14.63,23863.0,14.3215,14.3509,14.3117,14.3509,23863.0
2023-05-08 14:45:00,14.62,14.66,14.61,14.66,68812.0,14.3411,14.3804,14.3313,14.3804,68812.0
2023-05-08 14:50:00,14.66,14.69,14.64,14.64,53879.0,14.3804,14.4098,14.3608,14.3608,53879.0
2023-05-08 14:55:00,14.63,14.64,14.62,14.64,26468.0,14.3509,14.3608,14.3411,14.3608,26468.0
2023-05-08 15:00:00,14.65,14.68,14.64,14.65,43860.0,14.3706,14.4,14.3608,14.3706,43860.0
2023-05-08 15:05:00,14.65,14.67,14.64,14.64,22949.0,14.3706,14.3902,14.3608,14.3608,22949.0
2023-05-08 15:10:00,14.64,14.68,14.63,14.63,56406.0,14.3608,14.4,14.3509,14.3509,56406.0
2023-05-08 15:15:00,14.64,14.66,14.61,14.65,76363.0,14.3608,14.3804,14.3313,14.3706,76363.0
2023-05-08 15:20:00,14.65,14.66,14.64,14.64,32917.0,14.3706,14.3804,14.3608,14.3608,32917.0
2023-05-08 15:25:00,14.64,14.64,14.62,14.63,45656.0,14.3608,14.3608,14.3411,14.3509,45656.0
2023-05-08 15:30:00,14.62,14.64,14.62,14.63,33470.0,14.3411,14.3608,14.3411,14.3509,33470.0
2023-05-08 15:35:00,14.64,14.67,14.63,14.64,81021.0,14.3608,14.3902,14.3509,14.3608,81021.0
2023-05-08 15:40:00,14.65,14.69,14.65,14.69,78643.0,14.3706,14.4098,14.3706,14.4098,78643.0
2023-05-08 15:45:00,14.69,14.7,14.66,14.66,94126.0,14.4098,14.4196,14.3804,14.3804,94126.0
2023-05-08 15:50:00,14.66,14.68,14.61,14.67,139174.0,14.3804,14.4,14.3313,14.3902,139174.0
2023-05-08 15:55:00,14.66,14.67,14.64,14.66,90018.0,14.3804,14.3902,14.3608,14.3804,90018.0
2023-05-09 09:30:00,14.07,14.11,13.86,13.87,901932.0,13.8016,13.8409,13.5956,13.6054,901932.0
2023-05-09 09:35:00,13.86,13.98,13.84,13.96,455824.0,13.5956,13.7133,13.576,13.6937,455824.0
2023-05-09 09:40:00,13.96,13.96,13.88,13.94,291426.0,13.6937,13.6937,13.6152,13.6741,291426.0
2023-05-09 09:45:00,13.93,14.02,13.93,13.96,475881.0,13.6643,13.7526,13.6643,13.6937,475881.0
2023-05-09 09:50:00,13.96,13.97,13.88,13.93,335854.0,13.6937,13.7035,13.6152,13.6643,335854.0
2023-05-09 09:55:00,13.94,14.1,13.94,14.08,222559.0,13.6741,13.8311,13.6741,13.8114,222559.0
2023-05-09 10:00:00,14.08,14.1,13.96,13.96,247139.0,13.8114,13.8311,13.6937,13.6937,247139.0
2023-05-09 10:05:00,13.97,13.98,13.93,13.95,398574.0,13.7035,13.7133,13.6643,13.6839,398574.0
2023-05-09 10:10:00,13.96,13.96,13.85,13.89,316405.0,13.6937,13.6937,13.5858,13.6251,316405.0
2023-05-09 10:15:00,13.89,13.97,13.88,13.92,179933.0,13.6251,13.7035,13.6152,13.6545,179933.0
2023-05-09 10:20:00,13.92,13.97,13.9,13.91,213806.0,13.6545,13.7035,13.6349,13.6447,213806.0
2023-05-09 10:25:00,13.91,13.94,13.87,13.88,188193.0,13.6447,13.6741,13.6054,13.6152,188193.0
2023-05-09 10:30:00,13.88,13.95,13.86,13.92,117922.0,13.6152,13.6839,13.5956,13.6545,117922.0
2023-05-09 10:35:00,13.92,14.02,13.92,14.01,193041.0,13.6545,13.7526,13.6545,13.7428,193041.0
2023-05-09 10:40:00,14.01,14.01,13.96,13.97,136476.0,13.7428,13.7428,13.6937,13.7035,136476.0
2023-05-09 10:45:00,13.96,14.0,13.96,13.99,74383.0,13.6937,13.733,13.6937,13.7232,74383.0
2023-05-09 10:50:00,14.0,14.0,13.95,13.98,214713.0,13.733,13.733,13.6839,13.7133,214713.0
2023-05-09 10:55:00,13.98,14.03,13.98,14.02,83012.0,13.7133,13.7624,13.7133,13.7526,83012.0
2023-05-09 11:00:00,14.01,14.04,13.96,13.99,178557.0,13.7428,13.7722,13.6937,13.7232,178557.0
2023-05-09 11:05:00,13.99,13.99,13.91,13.95,125683.0,13.7232,13.7232,13.6447,13.6839,125683.0
2023-05-09 11:10:00,13.95,13.96,13.86,13.93,398379.0,13.6839,13.6937,13.5956,13.6643,398379.0
2023-05-09 11:15:00,13.94,13.97,13.93,13.95,72012.0,13.6741,13.7035,13.6643,13.6839,72012.0
2023-05-09 11:20:00,13.94,13.97,13.91,13.93,62216.0,13.6741,13.7035,13.6447,13.6643,62216.0
2023-05-09 11:25:00,13.93,13.93,13.87,13.88,87404.0,13.6643,13.6643,13.6054,13.6152,87404.0
2023-05-09 11:30:00,13.88,13.88,13.85,13.88,119085.0,13.6152,13.6152,13.5858,13.6152,119085.0
2023-05-09 11:35:00,13.89,13.91,13.87,13.88,91622.0,13.6251,13.6447,13.6054,13.6152,91622.0
2023-05-09 11:40:00,13.88,13.91,13.87,13.88,49344.0,13.6152,13.6447,13.6054,13.6152,49344.0
2023-05-09 11:45:00,13.87,13.88,13.84,13.85,105935.0,13.6054,13.6152,13.576,13.5858,105935.0
2023-05-09 11:50:00,13.84,13.87,13.83,13.84,115249.0,13.576,13.6054,13.5662,13.576,115249.0
2023-05-09 11:55:00,13.83,13.84,13.8,13.84,174630.0,13.5662,13.576,13.5368,13.576,174630.0
2023-05-09 12:00:00,13.84,13.87,13.84,13.85,52797.0,13.576,13.6054,13.576,13.5858,52797.0
2023-05-09 12:05:00,13.86,13.89,13.86,13.89,49530.0,13.5956,13.6251,13.5956,13.6251,49530.0
2023-05-09 12:10:00,13.88,13.9,13.87,13.89,43704.0,13.6152,13.6349,13.6054,13.6251,43704.0
2023-05-09 12:15:00,13.89,13.89,13.87,13.87,25693.0,13.6251,13.6251,13.6054,13.6054,25693.0
2023-05-09 12:20:00,13.87,13.88,13.84,13.87,76205.0,13.6054,13.6152,13.576,13.6054,76205.0
2023-05-09 12:25:00,13.88,13.88,13.85,13.85,30651.0,13.6152,13.6152,13.5858,13.5858,30651.0
2023-05-09 12:30:00,13.86,13.88,13.84,13.86,92582.0,13.5956,13.6152,13.576,13.5956,92582.0
2023-05-09 12:35:00,13.85,13.85,13.76,13.78,168042.0,13.5858,13.5858,13.4975,13.5172,168042.0
2023-05-09 12:40:00,13.78,13.81,13.76,13.8,175037.0,13.5172,13.5466,13.4975,13.5368,175037.0
2023-05-09 12:45:00,13.8,13.83,13.79,13.8,84985.0,13.5368,13.5662,13.527,13.5368,84985.0
2023-05-09 12:50:00,13.81,13.83,13.81,13.83,48092.0,13.5466,13.5662,13.5466,13.5662,48092.0
2023-05-09 12:55:00,13.83,13.88,13.83,13.87,47306.0,13.5662,13.6152,13.5662,13.6054,47306.0
2023-05-09 13:00:00,13.87,13.87,13.82,13.82,55202.0,13.6054,13.6054,13.5564,13.5564,55202.0
2023-05-09 13:05:00,13.81,13.83,13.8,13.81,33253.0,13.5466,13.5662,13.5368,13.5466,33253.0
2023-05-09 13:10:00,13.81,13.84,13.8,13.82,61970.0,13.5466,13.576,13.5368,13.5564,61970.0
2023-05-09 13:15:00,13.82,13.82,13.79,13.8,70615.0,13.5564,13.5564,13.527,13.5368,70615.0
2023-05-09 13:20:00,13.8,13.82,13.77,13.78,80246.0,13.5368,13.5564,13.5073,13.5172,80246.0
2023-05-09 13:25:00,13.78,13.79,13.75,13.77,53581.0,13.5172,13.527,13.4877,13.5073,53581.0
2023-05-09 13:30:00,13.77,13.79,13.74,13.79,61297.0,13.5073,13.527,13.4779,13.527,61297.0
2023-05-09 13:35:00,13.8,13.81,13.78,13.8,65328.0,13.5368,13.5466,13.5172,13.5368,65328.0
2023-05-09 13:40:00,13.8,13.82,13.79,13.81,17688.0,13.5368,13.5564,13.527,13.5466,17688.0
2023-05-09 13:45:00,13.8,13.83,13.79,13.82,21401.0,13.5368,13.5662,13.527,13.5564,21401.0
2023-05-09 13:50:00,13.83,13.9,13.83,13.9,83418.0,13.5662,13.6349,13.5662,13.6349,83418.0
2023-05-09 13:55:00,13.9,13.94,13.88,13.92,86844.0,13.6349,13.6741,13.6152,13.6545,86844.0
2023-05-09 14:00:00,13.93,13.99,13.92,13.98,105565.0,13.6643,13.7232,13.6545,13.7133,105565.0
2023-05-09 14:05:00,13.98,14.01,13.97,14.0,87953.0,13.7133,13.7428,13.7035,13.733,87953.0
2023-05-09 14:10:00,14.0,14.01,13.99,14.0,78392.0,13.733,13.7428,13.7232,13.733,78392.0
2023-05-09 14:15:00,14.0,14.06,14.0,14.05,64760.0,13.733,13.7918,13.733,13.782,64760.0
2023-05-09 14:20:00,14.04,14.06,14.03,14.05,84578.0,13.7722,13.7918,13.7624,13.782,84578.0
2023-05-09 14:25:00,14.04,14.04,14.0,14.02,52009.0,13.7722,13.7722,13.733,13.7526,52009.0
2023-05-09 14:30:00,14.02,14.05,14.02,14.02,24503.0,13.7526,13.782,13.7526,13.7526,24503.0
2023-05-09 14:35:00,14.02,14.04,14.02,14.02,30453.0,13.7526,13.7722,13.7526,13.7526,30453.0
2023-05-09 14:40:00,14.02,14.03,14.0,14.03,19077.0,13.7526,13.7624,13.733,13.7624,19077.0
2023-05-09 14:45:00,14.02,14.04,14.02,14.02,20708.0,13.7526,13.7722,13.7526,13.7526,20708.0
2023-05-09 14:50:00,14.02,14.02,13.92,13.92,64466.0,13.7526,13.7526,13.6545,13.6545,64466.0
2023-05-09 14:55:00,13.92,13.98,13.92,13.97,38155.0,13.6545,13.7133,13.6545,13.7035,38155.0
2023-05-09 15:00:00,13.96,13.97,13.95,13.96,40546.0,13.6937,13.7035,13.6839,13.6937,40546.0
2023-05-09 15:05:00,13.97,13.98,13.95,13.96,51553.0,13.7035,13.7133,13.6839,13.6937,51553.0
2023-05-09 15:10:00,13.96,13.96,13.91,13.91,32881.0,13.6937,13.6937,13.6447,13.6447,32881.0
2023-05-09 15:15:00,13.91,13.92,13.89,13.9,35731.0,13.6447,13.6545,13.6251,13.6349,35731.0
2023-05-09 15:20:00,13.9,13.9,13.85,13.86,68855.0,13.6349,13.6349,13.5858,13.5956,68855.0
2023-05-09 15:25:00,13.88,13.88,13.86,13.86,54486.0,13.6152,13.6152,13.5956,13.5956,54486.0
2023-05-09 15:30:00,13.85,13.89,13.84,13.88,114407.0,13.5858,13.6251,13.576,13.6152,114407.0
2023-05-09 15:35:00,13.88,13.9,13.83,13.83,94745.0,13.6152,13.6349,13.5662,13.5662,94745.0
2023-05-09 15:40:00,13.83,13.85,13.81,13.81,119135.0,13.5662,13.5858,13.5466,13.5466,119135.0
2023-05-09 15:45:00,13.82,13.91,13.82,13.91,41588.0,13.5564,13.6447,13.5564,13.6447,41588.0
2023-05-09 15:50:00,13.92,13.97,13.92,13.92,143561.0,13.6545,13.7035,13.6545,13.6545,143561.0
2023-05-09 15:55:00,13.93,13.96,13.9,13.92,212233.0,13.6643,13.6937,13.6349,13.6545,212233.0
2023-05-10 09:30:00,14.4,14.53,14.38,14.47,1127501.0,14.1253,14.2529,14.1057,14.194,1127501.0
2023-05-10 09:35:00,14.48,14.52,14.35,14.35,505047.0,14.2038,14.243,14.0763,14.0763,505047.0
2023-05-10 09:40:00,14.35,14.41,14.19,14.31,476472.0,14.0763,14.1351,13.9193,14.037,476472.0
2023-05-10 09:45:00,14.31,14.38,14.29,14.3,276345.0,14.037,14.1057,14.0174,14.0272,276345.0
2023-05-10 09:50:00,14.32,14.34,14.23,14.28,263745.0,14.0469,14.0665,13.9586,14.0076,263745.0
2023-05-10 09:55:00,14.27,14.36,14.25,14.36,211041.0,13.9978,14.0861,13.9782,14.0861,211041.0
2023-05-10 10:00:00,14.36,14.52,14.36,14.46,347895.0,14.0861,14.243,14.0861,14.1842,347895.0
2023-05-10 10:05:00,14.47,14.55,14.45,14.49,232138.0,14.194,14.2725,14.1744,14.2136,232138.0
2023-05-10 10:10:00,14.49,14.53,14.46,14.48,177549.0,14.2136,14.2529,14.1842,14.2038,177549.0
2023-05-10 10:15:00,14.48,14.52,14.34,14.41,416219.0,14.2038,14.243,14.0665,14.1351,416219.0
2023-05-10 10:20:00,14.42,14.57,14.42,14.55,385845.0,14.1449,14.2921,14.1449,14.2725,385845.0
2023-05-10 10:25:00,14.55,14.63,14.55,14.56,201322.0,14.2725,14.3509,14.2725,14.2823,201322.0
2023-05-10 10:30:00,14.58,14.61,14.55,14.61,134573.0,14.3019,14.3313,14.2725,14.3313,134573.0
2023-05-10 10:35:00,14.62,14.62,14.49,14.49,172359.0,14.3411,14.3411,14.2136,14.2136,172359.0
2023-05-10 10:40:00,14.5,14.52,14.36,14.37,359011.0,14.2234,14.243,14.0861,14.0959,359011.0
2023-05-10 10:45:00,14.37,14.41,14.31,14.38,306517.0,14.0959,14.1351,14.037,14.1057,306517.0
2023-05-10 10:50:00,14.38,14.42,14.34,14.38,407637.0,14.1057,14.1449,14.0665,14.1057,407637.0
2023-05-10 10:55:00,14.37,14.37,14.24,14.32,219611.0,14.0959,14.0959,13.9684,14.0469,219611.0
2023-05-10 11:00:00,14.33,14.41,14.33,14.4,163788.0,14.0567,14.1351,14.0567,14.1253,163788.0
2023-05-10 11:05:00,14.41,14.47,14.4,14.47,88861.0,14.1351,14.194,14.1253,14.194,88861.0
2023-05-10 11:10:00,14.47,14.48,14.37,14.37,74857.0,14.194,14.2038,14.0959,14.0959,74857.0
2023-05-10 11:15:00,14.37,14.43,14.36,14.42,97200.0,14.0959,14.1548,14.0861,14.1449,97200.0
2023-05-10 11:20:00,14.42,14.46,14.41,14.46,53355.0,14.1449,14.1842,14.1351,14.1842,53355.0
2023-05-10 11:25:00,14.45,14.48,14.44,14.48,65023.0,14.1744,14.2038,14.1646,14.2038,65023.0
2023-05-10 11:30:00,14.48,14.55,14.47,14.54,211082.0,14.2038,14.2725,14.194,14.2627,211082.0
2023-05-10 11:35:00,14.53,14.58,14.51,14.56,103583.0,14.2529,14.3019,14.2332,14.2823,103583.0
2023-05-10 11:40:00,14.57,14.61,14.56,14.56,208591.0,14.2921,14.3313,14.2823,14.2823,208591.0
2023-05-10 11:45:00,14.55,14.58,14.53,14.58,64152.0,14.2725,14.3019,14.2529,14.3019,64152.0
2023-05-10 11:50:00,14.57,14.58,14.49,14.5,73200.0,14.2921,14.3019,14.2136,14.2234,73200.0
2023-05-10 11:55:00,14.49,14.49,14.44,14.46,146171.0,14.2136,14.2136,14.1646,14.1842,146171.0
2023-05-10 12:00:00,14.46,14.46,14.38,14.41,110702.0,14.1842,14.1842,14.1057,14.1351,110702.0
2023-05-10 12:05:00,14.4,14.4,14.36,14.37,120774.0,14.1253,14.1253,14.0861,14.0959,120774.0
2023-05-10 12:10:00,14.36,14.46,14.35,14.45,105553.0,14.0861,14.1842,14.0763,14.1744,105553.0
2023-05-10 12:15:00,14.45,14.46,14.42,14.46,45659.0,14.1744,14.1842,14.1449,14.1842,45659.0
2023-05-10 12:20:00,14.46,14.49,14.45,14.49,39960.0,14.1842,14.2136,14.1744,14.2136,39960.0
2023-05-10 12:25:00,14.48,14.49,14.44,14.48,29534.0,14.2038,14.2136,14.1646,14.2038,29534.0
2023-05-10 12:30:00,14.47,14.5,14.45,14.48,49246.0,14.194,14.2234,14.1744,14.2038,49246.0
2023-05-10 12:35:00,14.47,14.47,14.42,14.47,28611.0,14.194,14.194,14.1449,14.194,28611.0
2023-05-10 12:40:00,14.48,14.5,14.45,14.45,54186.0,14.2038,14.2234,14.1744,14.1744,54186.0
2023-05-10 12:45:00,14.44,14.46,14.41,14.42,42438.0,14.1646,14.1842,14.1351,14.1449,42438.0
2023-05-10 12:50:00,14.42,14.45,14.35,14.38,160100.0,14.1449,14.1744,14.0763,14.1057,160100.0
2023-05-10 12:55:00,14.37,14.4,14.32,14.37,231692.0,14.0959,14.1253,14.0469,14.0959,231692.0
2023-05-10 13:00:00,14.36,14.36,14.3,14.32,98250.0,14.0861,14.0861,14.0272,14.0469,98250.0
2023-05-10 13:05:00,14.31,14.33,14.25,14.25,139753.0,14.037,14.0567,13.9782,13.9782,139753.0
2023-05-10 13:10:00,14.24,14.25,14.17,14.19,126572.0,13.9684,13.9782,13.8997,13.9193,126572.0
2023-05-10 13:15:00,14.18,14.18,14.09,14.11,128057.0,13.9095,13.9095,13.8212,13.8409,128057.0
2023-05-10 13:20:00,14.1,14.11,14.01,14.01,179350.0,13.8311,13.8409,13.7428,13.7428,179350.0
2023-05-10 13:25:00,14.0,14.01,13.93,13.97,199402.0,13.733,13.7428,13.6643,13.7035,199402.0
2023-05-10 13:30:00,13.96,14.0,13.94,13.97,86526.0,13.6937,13.733,13.6741,13.7035,86526.0
2023-05-10 13:35:00,13.98,14.0,13.93,13.93,98111.0,13.7133,13.733,13.6643,13.6643,98111.0
2023-05-10 13:40:00,13.93,13.97,13.91,13.96,66573.0,13.6643,13.7035,13.6447,13.6937,66573.0
2023-05-10 13:45:00,13.96,14.06,13.96,14.06,73418.0,13.6937,13.7918,13.6937,13.7918,73418.0
2023-05-10 13:50:00,14.06,14.09,14.01,14.07,120637.0,13.7918,13.8212,13.7428,13.8016,120637.0
2023-05-10 13:55:00,14.07,14.12,14.07,14.09,67524.0,13.8016,13.8507,13.8016,13.8212,67524.0
2023-05-10 14:00:00,14.1,14.13,14.09,14.11,67839.0,13.8311,13.8605,13.8212,13.8409,67839.0
2023-05-10 14:05:00,14.12,14.19,14.12,14.15,123556.0,13.8507,13.9193,13.8507,13.8801,123556.0
2023-05-10 14:10:00,14.16,14.19,14.14,14.17,61291.0,13.8899,13.9193,13.8703,13.8997,61291.0
2023-05-10 14:15:00,14.16,14.21,14.16,14.19,63191.0,13.8899,13.939,13.8899,13.9193,63191.0
2023-05-10 14:20:00,14.19,14.2,14.14,14.15,61674.0,13.9193,13.9291,13.8703,13.8801,61674.0
2023-05-10 14:25:00,14.15,14.18,14.14,14.15,67259.0,13.8801,13.9095,13.8703,13.8801,67259.0
2023-05-10 14:30:00,14.15,14.17,14.13,14.17,68556.0,13.8801,13.8997,13.8605,13.8997,68556.0
2023-05-10 14:35:00,14.17,14.21,14.16,14.18,61213.0,13.8997,13.939,13.8899,13.9095,61213.0
2023-05-10 14:40:00,14.18,14.29,14.18,14.28,78480.0,13.9095,14.0174,13.9095,14.0076,78480.0
2023-05-10 14:45:00,14.29,14.29,14.21,14.21,82541.0,14.0174,14.0174,13.939,13.939,82541.0
2023-05-10 14:50:00,14.21,14.23,14.19,14.21,26410.0,13.939,13.9586,13.9193,13.939,26410.0
2023-05-10 14:55:00,14.22,14.25,14.22,14.24,23805.0,13.9488,13.9782,13.9488,13.9684,23805.0
2023-05-10 15:00:00,14.24,14.24,14.19,14.22,49184.0,13.9684,13.9684,13.9193,13.9488,49184.0
2023-05-10 15:05:00,14.23,14.27,14.21,14.24,89706.0,13.9586,13.9978,13.939,13.9684,89706.0
2023-05-10 15:10:00,14.24,14.29,14.24,14.25,154901.0,13.9684,14.0174,13.9684,13.9782,154901.0
2023-05-10 15:15:00,14.25,14.32,14.24,14.32,107204.0,13.9782,14.0469,13.9684,14.0469,107204.0
2023-05-10 15:20:00,14.33,14.39,14.33,14.39,141662.0,14.0567,14.1155,14.0567,14.1155,141662.0
2023-05-10 15:25:00,14.39,14.44,14.39,14.4,113492.0,14.1155,14.1646,14.1155,14.1253,113492.0
2023-05-10 15:30:00,14.39,14.46,14.38,14.45,88816.0,14.1155,14.1842,14.1057,14.1744,88816.0
2023-05-10 15:35:00,14.44,14.46,14.43,14.44,51058.0,14.1646,14.1842,14.1548,14.1646,51058.0
2023-05-10 15:40:00,14.44,14.46,14.43,14.44,74393.0,14.1646,14.1842,14.1548,14.1646,74393.0
2023-05-10 15:45:00,14.45,14.45,14.38,14.39,91034.0,14.1744,14.1744,14.1057,14.1155,91034.0
2023-05-10 15:50:00,14.38,14.39,14.32,14.39,213623.0,14.1057,14.1155,14.0469,14.1155,213623.0
2023-05-10 15:55:00,14.37,14.37,14.31,14.32,130027.0,14.0959,14.0959,14.037,14.0469,130027.0
2023-05-11 09:30:00,14.31,14.43,14.24,14.25,1031203.0,14.037,14.1548,13.9684,13.9782,1031203.0
2023-05-11 09:35:00,14.24,14.26,14.1,14.12,300127.0,13.9684,13.988,13.8311,13.8507,300127.0
2023-05-11 09:40:00,14.12,14.21,14.08,14.17,172315.0,13.8507,13.939,13.8114,13.8997,172315.0
2023-05-11 09:45:00,14.18,14.18,13.98,14.02,301068.0,13.9095,13.9095,13.7133,13.7526,301068.0
2023-05-11 09:50:00,14.01,14.06,13.96,14.02,469796.0,13.7428,13.7918,13.6937,13.7526,469796.0
2023-05-11 09:55:00,14.03,14.08,13.99,14.02,237205.0,13.7624,13.8114,13.7232,13.7526,237205.0
2023-05-11 10:00:00,14.02,14.04,13.92,13.92,243255.0,13.7526,13.7722,13.6545,13.6545,243255.0
2023-05-11 10:05:00,13.92,13.97,13.89,13.95,254124.0,13.6545,13.7035,13.6251,13.6839,254124.0
2023-05-11 10:10:00,13.95,14.01,13.94,13.98,71988.0,13.6839,13.7428,13.6741,13.7133,71988.0
2023-05-11 10:15:00,13.97,14.02,13.84,13.84,306124.0,13.7035,13.7526,13.576,13.576,306124.0
2023-05-11 10:20:00,13.83,13.93,13.8,13.93,238498.0,13.5662,13.6643,13.5368,13.6643,238498.0
2023-05-11 10:25:00,13.93,13.97,13.9,13.95,147938.0,13.6643,13.7035,13.6349,13.6839,147938.0
2023-05-11 10:30:00,13.95,13.95,13.82,13.83,141453.0,13.6839,13.6839,13.5564,13.5662,141453.0
2023-05-11 10:35:00,13.83,13.85,13.73,13.76,259855.0,13.5662,13.5858,13.4681,13.4975,259855.0
2023-05-11 10:40:00,13.76,13.76,13.65,13.67,255209.0,13.4975,13.4975,13.3896,13.4093,255209.0
2023-05-11 10:45:00,13.67,13.82,13.64,13.81,303681.0,13.4093,13.5564,13.3798,13.5466,303681.0
2023-05-11 10:50:00,13.82,13.84,13.79,13.83,152292.0,13.5564,13.576,13.527,13.5662,152292.0
2023-05-11 10:55:00,13.83,13.85,13.8,13.84,136848.0,13.5662,13.5858,13.5368,13.576,136848.0
2023-05-11 11:00:00,13.84,13.88,13.8,13.8,124292.0,13.576,13.6152,13.5368,13.5368,124292.0
2023-05-11 11:05:00,13.8,13.82,13.7,13.71,137293.0,13.5368,13.5564,13.4387,13.4485,137293.0
2023-05-11 11:10:00,13.71,13.73,13.66,13.71,155707.0,13.4485,13.4681,13.3994,13.4485,155707.0
2023-05-11 11:15:00,13.72,13.75,13.72,13.72,72229.0,13.4583,13.4877,13.4583,13.4583,72229.0
2023-05-11 11:20:00,13.73,13.79,13.73,13.76,65206.0,13.4681,13.527,13.4681,13.4975,65206.0
2023-05-11 11:25:00,13.76,13.83,13.73,13.82,82387.0,13.4975,13.5662,13.4681,13.5564,82387.0
2023-05-11 11:30:00,13.83,13.86,13.82,13.83,109809.0,13.5662,13.5956,13.5564,13.5662,109809.0
2023-05-11 11:35:00,13.83,13.85,13.8,13.8,46045.0,13.5662,13.5858,13.5368,13.5368,46045.0
2023-05-11 11:40:00,13.81,13.87,13.81,13.85,84318.0,13.5466,13.6054,13.5466,13.5858,84318.0
2023-05-11 11:45:00,13.86,13.87,13.77,13.77,72218.0,13.5956,13.6054,13.5073,13.5073,72218.0
2023-05-11 11:50:00,13.77,13.85,13.77,13.85,48480.0,13.5073,13.5858,13.5073,13.5858,48480.0
2023-05-11 11:55:00,13.84,13.87,13.82,13.87,35073.0,13.576,13.6054,13.5564,13.6054,35073.0
2023-05-11 12:00:00,13.87,13.87,13.78,13.79,110867.0,13.6054,13.6054,13.5172,13.527,110867.0
2023-05-11 12:05:00,13.79,13.85,13.78,13.84,36270.0,13.527,13.5858,13.5172,13.576,36270.0
2023-05-11 12:10:00,13.83,13.84,13.8,13.82,18729.0,13.5662,13.576,13.5368,13.5564,18729.0
2023-05-11 12:15:00,13.81,13.88,13.79,13.88,77781.0,13.5466,13.6152,13.527,13.6152,77781.0
2023-05-11 12:20:00,13.89,13.99,13.88,13.97,198361.0,13.6251,13.7232,13.6152,13.7035,198361.0
2023-05-11 12:25:00,13.97,13.98,13.9,13.93,46378.0,13.7035,13.7133,13.6349,13.6643,46378.0
2023-05-11 12:30:00,13.94,13.98,13.94,13.94,38933.0,13.6741,13.7133,13.6741,13.6741,38933.0
2023-05-11 12:35:00,13.94,13.96,13.94,13.94,64742.0,13.6741,13.6937,13.6741,13.6741,64742.0
2023-05-11 12:40:00,13.94,14.0,13.94,14.0,76937.0,13.6741,13.733,13.6741,13.733,76937.0
2023-05-11 12:45:00,14.01,14.01,13.99,14.0,53223.0,13.7428,13.7428,13.7232,13.733,53223.0
2023-05-11 12:50:00,14.0,14.01,13.97,13.97,76930.0,13.733,13.7428,13.7035,13.7035,76930.0
2023-05-11 12:55:00,13.97,13.98,13.95,13.97,36965.0,13.7035,13.7133,13.6839,13.7035,36965.0
2023-05-11 13:00:00,13.97,13.97,13.92,13.93,74682.0,13.7035,13.7035,13.6545,13.6643,74682.0
2023-05-11 13:05:00,13.93,13.98,13.92,13.94,45380.0,13.6643,13.7133,13.6545,13.6741,45380.0
2023-05-11 13:10:00,13.95,13.95,13.89,13.92,27634.0,13.6839,13.6839,13.6251,13.6545,27634.0
2023-05-11 13:15:00,13.92,13.97,13.92,13.95,32991.0,13.6545,13.7035,13.6545,13.6839,32991.0
2023-05-11 13:20:00,13.96,13.97,13.89,13.9,52662.0,13.6937,13.7035,13.6251,13.6349,52662.0
2023-05-11 13:25:00,13.9,13.92,13.87,13.87,42696.0,13.6349,13.6545,13.6054,13.6054,42696.0
2023-05-11 13:30:00,13.86,13.9,13.85,13.9,50506.0,13.5956,13.6349,13.5858,13.6349,50506.0
2023-05-11 13:35:00,13.89,13.93,13.88,13.92,14539.0,13.6251,13.6643,13.6152,13.6545,14539.0
2023-05-11 13:40:00,13.92,13.92,13.87,13.89,71222.0,13.6545,13.6545,13.6054,13.6251,71222.0
2023-05-11 13:45:00,13.89,13.89,13.78,13.79,84350.0,13.6251,13.6251,13.5172,13.527,84350.0
2023-05-11 13:50:00,13.78,13.81,13.76,13.79,50167.0,13.5172,13.5466,13.4975,13.527,50167.0
2023-05-11 13:55:00,13.79,13.84,13.78,13.84,56920.0,13.527,13.576,13.5172,13.576,56920.0
2023-05-11 14:00:00,13.85,13.85,13.81,13.82,11180.0,13.5858,13.5858,13.5466,13.5564,11180.0
2023-05-11 14:05:00,13.81,13.87,13.81,13.87,13189.0,13.5466,13.6054,13.5466,13.6054,13189.0
2023-05-11 14:10:00,13.87,13.87,13.84,13.85,16216.0,13.6054,13.6054,13.576,13.5858,16216.0
2023-05-11 14:15:00,13.84,13.84,13.82,13.83,20018.0,13.576,13.576,13.5564,13.5662,20018.0
2023-05-11 14:20:00,13.83,13.88,13.83,13.88,33787.0,13.5662,13.6152,13.5662,13.6152,33787.0
2023-05-11 14:25:00,13.88,13.9,13.87,13.9,41633.0,13.6152,13.6349,13.6054,13.6349,41633.0
2023-05-11 14:30:00,13.9,13.91,13.89,13.91,20463.0,13.6349,13.6447,13.6251,13.6447,20463.0
2023-05-11 14:35:00,13.91,13.96,13.91,13.96,48856.0,13.6447,13.6937,13.6447,13.6937,48856.0
2023-05-11 14:40:00,13.96,14.03,13.96,14.02,131231.0,13.6937,13.7624,13.6937,13.7526,131231.0
2023-05-11 14:45:00,14.02,14.03,13.99,14.03,59330.0,13.7526,13.7624,13.7232,13.7624,59330.0
2023-05-11 14:50:00,14.04,14.04,14.0,14.02,42573.0,13.7722,13.7722,13.733,13.7526,42573.0
2023-05-11 14:55:00,14.02,14.06,14.01,14.06,56081.0,13.7526,13.7918,13.7428,13.7918,56081.0
2023-05-11 15:00:00,14.07,14.07,14.03,14.04,29721.0,13.8016,13.8016,13.7624,13.7722,29721.0
2023-05-11 15:05:00,14.03,14.07,14.0,14.06,68258.0,13.7624,13.8016,13.733,13.7918,68258.0
2023-05-11 15:10:00,14.07,14.12,14.07,14.09,78293.0,13.8016,13.8507,13.8016,13.8212,78293.0
2023-05-11 15:15:00,14.09,14.09,14.01,14.03,51411.0,13.8212,13.8212,13.7428,13.7624,51411.0
2023-05-11 15:20:00,14.02,14.05,13.99,14.03,33429.0,13.7526,13.782,13.7232,13.7624,33429.0
2023-05-11 15:25:00,14.02,14.03,14.01,14.01,23414.0,13.7526,13.7624,13.7428,13.7428,23414.0
2023-05-11 15:30:00,14.0,14.02,13.99,14.02,48325.0,13.733,13.7526,13.7232,13.7526,48325.0
2023-05-11 15:35:00,14.02,14.03,13.97,13.98,64263.0,13.7526,13.7624,13.7035,13.7133,64263.0
2023-05-11 15:40:00,13.97,14.02,13.94,14.02,45926.0,13.7035,13.7526,13.6741,13.7526,45926.0
2023-05-11 15:45:00,14.01,14.03,14.0,14.02,32961.0,13.7428,13.7624,13.733,13.7526,32961.0
2023-05-11 15:50:00,14.0,14.01,13.97,14.01,89492.0,13.733,13.7428,13.7035,13.7428,89492.0
2023-05-11 15:55:00,14.01,14.07,14.01,14.05,226830.0,13.7428,13.8016,13.7428,13.782,226830.0
2023-05-12 09:30:00,14.17,14.35,14.17,14.33,625159.0,13.8997,14.0763,13.8997,14.0567,625159.0
2023-05-12 09:35:00,14.34,14.37,14.17,14.17,240530.0,14.0665,14.0959,13.8997,13.8997,240530.0
2023-05-12 09:40:00,14.17,14.21,14.15,14.15,108888.0,13.8997,13.939,13.8801,13.8801,108888.0
2023-05-12 09:45:00,14.15,14.2,14.04,14.06,202105.0,13.8801,13.9291,13.7722,13.7918,202105.0
2023-05-12 09:50:00,14.06,14.19,14.05,14.17,135460.0,13.7918,13.9193,13.782,13.8997,135460.0
2023-05-12 09:55:00,14.17,14.17,14.1,14.1,84074.0,13.8997,13.8997,13.8311,13.8311,84074.0
2023-05-12 10:00:00,14.1,14.12,13.93,13.94,294024.0,13.8311,13.8507,13.6643,13.6741,294024.0
2023-05-12 10:05:00,13.94,13.98,13.88,13.96,177432.0,13.6741,13.7133,13.6152,13.6937,177432.0
2023-05-12 10:10:00,13.96,14.0,13.92,13.99,74627.0,13.6937,13.733,13.6545,13.7232,74627.0
2023-05-12 10:15:00,13.98,13.99,13.94,13.99,44763.0,13.7133,13.7232,13.6741,13.7232,44763.0
2023-05-12 10:20:00,13.99,14.01,13.95,14.01,31160.0,13.7232,13.7428,13.6839,13.7428,31160.0
2023-05-12 10:25:00,14.02,14.03,13.98,13.98,36287.0,13.7526,13.7624,13.7133,13.7133,36287.0
2023-05-12 10:30:00,13.97,13.97,13.89,13.89,105972.0,13.7035,13.7035,13.6251,13.6251,105972.0
2023-05-12 10:35:00,13.89,13.96,13.87,13.94,126931.0,13.6251,13.6937,13.6054,13.6741,126931.0
2023-05-12 10:40:00,13.94,13.98,13.94,13.97,32565.0,13.6741,13.7133,13.6741,13.7035,32565.0
2023-05-12 10:45:00,13.98,14.01,13.94,14.0,60312.0,13.7133,13.7428,13.6741,13.733,60312.0
2023-05-12 10:50:00,14.0,14.0,13.92,13.94,47015.0,13.733,13.733,13.6545,13.6741,47015.0
2023-05-12 10:55:00,13.95,13.97,13.91,13.95,22294.0,13.6839,13.7035,13.6447,13.6839,22294.0
2023-05-12 11:00:00,13.96,14.01,13.95,14.01,52459.0,13.6937,13.7428,13.6839,13.7428,52459.0
2023-05-12 11:05:00,14.01,14.04,13.99,14.02,32295.0,13.7428,13.7722,13.7232,13.7526,32295.0
2023-05-12 11:10:00,14.04,14.07,13.99,14.01,91134.0,13.7722,13.8016,13.7232,13.7428,91134.0
2023-05-12 11:15:00,14.0,14.02,13.95,13.99,40057.0,13.733,13.7526,13.6839,13.7232,40057.0
2023-05-12 11:20:00,13.99,14.04,13.99,14.0,20222.0,13.7232,13.7722,13.7232,13.733,20222.0
2023-05-12 11:25:00,14.0,14.0,13.91,13.92,105038.0,13.733,13.733,13.6447,13.6545,105038.0
2023-05-12 11:30:00,13.92,13.96,13.88,13.9,103273.0,13.6545,13.6937,13.6152,13.6349,103273.0
2023-05-12 11:35:00,13.9,13.9,13.87,13.88,93275.0,13.6349,13.6349,13.6054,13.6152,93275.0
2023-05-12 11:40:00,13.88,13.95,13.88,13.92,70678.0,13.6152,13.6839,13.6152,13.6545,70678.0
2023-05-12 11:45:00,13.91,13.97,13.9,13.96,41536.0,13.6447,13.7035,13.6349,13.6937,41536.0
2023-05-12 11:50:00,13.97,13.98,13.95,13.98,42516.0,13.7035,13.7133,13.6839,13.7133,42516.0
2023-05-12 11:55:00,13.97,14.03,13.97,14.03,76046.0,13.7035,13.7624,13.7035,13.7624,76046.0
2023-05-12 12:00:00,14.02,14.02,13.95,13.96,113804.0,13.7526,13.7526,13.6839,13.6937,113804.0
2023-05-12 12:05:00,13.95,13.95,13.89,13.91,63150.0,13.6839,13.6839,13.6251,13.6447,63150.0
2023-05-12 12:10:00,13.9,13.9,13.84,13.87,85359.0,13.6349,13.6349,13.576,13.6054,85359.0
2023-05-12 12:15:00,13.86,13.89,13.83,13.85,67101.0,13.5956,13.6251,13.5662,13.5858,67101.0
2023-05-12 12:20:00,13.84,13.84,13.75,13.75,228620.0,13.576,13.576,13.4877,13.4877,228620.0
2023-05-12 12:25:00,13.75,13.79,13.75,13.76,98026.0,13.4877,13.527,13.4877,13.4975,98026.0
2023-05-12 12:30:00,13.75,13.79,13.75,13.78,114132.0,13.4877,13.527,13.4877,13.5172,114132.0
2023-05-12 12:35:00,13.79,13.79,13.71,13.75,86141.0,13.527,13.527,13.4485,13.4877,86141.0
2023-05-12 12:40:00,13.75,13.75,13.71,13.72,61618.0,13.4877,13.4877,13.4485,13.4583,61618.0
2023-05-12 12:45:00,13.71,13.71,13.67,13.68,174885.0,13.4485,13.4485,13.4093,13.4191,174885.0
2023-05-12 12:50:00,13.68,13.7,13.65,13.65,85694.0,13.4191,13.4387,13.3896,13.3896,85694.0
2023-05-12 12:55:00,13.66,13.7,13.66,13.68,68118.0,13.3994,13.4387,13.3994,13.4191,68118.0
2023-05-12 13:00:00,13.68,13.69,13.65,13.69,72957.0,13.4191,13.4289,13.3896,13.4289,72957.0
2023-05-12 13:05:00,13.68,13.73,13.68,13.71,63579.0,13.4191,13.4681,13.4191,13.4485,63579.0
2023-05-12 13:10:00,13.71,13.74,13.68,13.72,90920.0,13.4485,13.4779,13.4191,13.4583,90920.0
2023-05-12 13:15:00,13.72,13.75,13.72,13.73,82865.0,13.4583,13.4877,13.4583,13.4681,82865.0
2023-05-12 13:20:00,13.73,13.84,13.73,13.84,102901.0,13.4681,13.576,13.4681,13.576,102901.0
2023-05-12 13:25:00,13.85,13.86,13.79,13.79,114390.0,13.5858,13.5956,13.527,13.527,114390.0
2023-05-12 13:30:00,13.79,13.84,13.78,13.78,94603.0,13.527,13.576,13.5172,13.5172,94603.0
2023-05-12 13:35:00,13.77,13.78,13.74,13.77,59027.0,13.5073,13.5172,13.4779,13.5073,59027.0
2023-05-12 13:40:00,13.77,13.81,13.76,13.8,33041.0,13.5073,13.5466,13.4975,13.5368,33041.0
2023-05-12 13:45:00,13.8,13.8,13.76,13.78,20416.0,13.5368,13.5368,13.4975,13.5172,20416.0
2023-05-12 13:50:00,13.77,13.77,13.71,13.71,70072.0,13.5073,13.5073,13.4485,13.4485,70072.0
2023-05-12 13:55:00,13.71,13.71,13.66,13.67,61711.0,13.4485,13.4485,13.3994,13.4093,61711.0
2023-05-12 14:00:00,13.67,13.68,13.63,13.67,67845.0,13.4093,13.4191,13.37,13.4093,67845.0
2023-05-12 14:05:00,13.67,13.69,13.66,13.67,64307.0,13.4093,13.4289,13.3994,13.4093,64307.0
2023-05-12 14:10:00,13.68,13.71,13.65,13.65,57069.0,13.4191,13.4485,13.3896,13.3896,57069.0
2023-05-12 14:15:00,13.65,13.67,13.63,13.67,18560.0,13.3896,13.4093,13.37,13.4093,18560.0
2023-05-12 14:20:00,13.67,13.67,13.62,13.62,30661.0,13.4093,13.4093,13.3602,13.3602,30661.0
2023-05-12 14:25:00,13.63,13.7,13.63,13.65,74417.0,13.37,13.4387,13.37,13.3896,74417.0
2023-05-12 14:30:00,13.65,13.67,13.62,13.66,120138.0,13.3896,13.4093,13.3602,13.3994,120138.0
2023-05-12 14:35:00,13.67,13.68,13.63,13.65,110927.0,13.4093,13.4191,13.37,13.3896,110927.0
2023-05-12 14:40:00,13.65,13.65,13.6,13.62,86682.0,13.3896,13.3896,13.3406,13.3602,86682.0
2023-05-12 14:45:00,13.63,13.66,13.63,13.66,25094.0,13.37,13.3994,13.37,13.3994,25094.0
2023-05-12 14:50:00,13.67,13.71,13.67,13.71,22988.0,13.4093,13.4485,13.4093,13.4485,22988.0
2023-05-12 14:55:00,13.72,13.72,13.68,13.7,62297.0,13.4583,13.4583,13.4191,13.4387,62297.0
2023-05-12 15:00:00,13.71,13.74,13.7,13.72,49599.0,13.4485,13.4779,13.4387,13.4583,49599.0
2023-05-12 15:05:00,13.72,13.79,13.72,13.78,35601.0,13.4583,13.527,13.4583,13.5172,35601.0
2023-05-12 15:10:00,13.78,13.79,13.76,13.76,27049.0,13.5172,13.527,13.4975,13.4975,27049.0
2023-05-12 15:15:00,13.76,13.81,13.76,13.81,30670.0,13.4975,13.5466,13.4975,13.5466,30670.0
2023-05-12 15:20:00,13.82,13.83,13.81,13.82,29749.0,13.5564,13.5662,13.5466,13.5564,29749.0
2023-05-12 15:25:00,13.82,13.83,13.81,13.83,29195.0,13.5564,13.5662,13.5466,13.5662,29195.0
2023-05-12 15:30:00,13.84,13.89,13.84,13.89,62575.0,13.576,13.6251,13.576,13.6251,62575.0
2023-05-12 15:35:00,13.9,13.91,13.86,13.88,111912.0,13.6349,13.6447,13.5956,13.6152,111912.0
2023-05-12 15:40:00,13.88,13.92,13.88,13.91,45296.0,13.6152,13.6545,13.6152,13.6447,45296.0
2023-05-12 15:45:00,13.92,13.95,13.91,13.94,233181.0,13.6545,13.6839,13.6447,13.6741,233181.0
2023-05-12 15:50:00,13.93,14.0,13.91,13.98,254059.0,13.6643,13.733,13.6447,13.7133,254059.0
2023-05-12 15:55:00,13.98,14.01,13.98,14.0,240793.0,13.7133,13.7428,13.7133,13.733,240793.0
2023-05-15 09:30:00,14.1,14.12,14.01,14.02,716281.0,13.8311,13.8507,13.7428,13.7526,716281.0
2023-05-15 09:35:00,14.02,14.1,13.98,13.99,161113.0,13.7526,13.8311,13.7133,13.7232,161113.0
2023-05-15 09:40:00,13.99,14.14,13.99,14.13,206557.0,13.7232,13.8703,13.7232,13.8605,206557.0
2023-05-15 09:45:00,14.13,14.16,14.09,14.12,245668.0,13.8605,13.8899,13.8212,13.8507,245668.0
2023-05-15 09:50:00,14.13,14.13,14.04,14.1,98343.0,13.8605,13.8605,13.7722,13.8311,98343.0
2023-05-15 09:55:00,14.1,14.12,14.06,14.06,125933.0,13.8311,13.8507,13.7918,13.7918,125933.0
2023-05-15 10:00:00,14.06,14.13,14.06,14.12,96683.0,13.7918,13.8605,13.7918,13.8507,96683.0
2023-05-15 10:05:00,14.13,14.14,14.0,14.02,73406.0,13.8605,13.8703,13.733,13.7526,73406.0
2023-05-15 10:10:00,14.02,14.08,14.02,14.05,44130.0,13.7526,13.8114,13.7526,13.782,44130.0
2023-05-15 10:15:00,14.06,14.06,14.02,14.05,28395.0,13.7918,13.7918,13.7526,13.782,28395.0
2023-05-15 10:20:00,14.04,14.08,14.02,14.06,51960.0,13.7722,13.8114,13.7526,13.7918,51960.0
2023-05-15 10:25:00,14.06,14.07,14.03,14.04,47576.0,13.7918,13.8016,13.7624,13.7722,47576.0
2023-05-15 10:30:00,14.04,14.13,14.04,14.12,58096.0,13.7722,13.8605,13.7722,13.8507,58096.0
2023-05-15 10:35:00,14.12,14.15,14.11,14.12,126411.0,13.8507,13.8801,13.8409,13.8507,126411.0
2023-05-15 10:40:00,14.11,14.17,14.11,14.16,97662.0,13.8409,13.8997,13.8409,13.8899,97662.0
2023-05-15 10:45:00,14.15,14.19,14.14,14.19,83017.0,13.8801,13.9193,13.8703,13.9193,83017.0
2023-05-15 10:50:00,14.19,14.23,14.19,14.23,122779.0,13.9193,13.9586,13.9193,13.9586,122779.0
2023-05-15 10:55:00,14.23,14.26,14.17,14.17,174476.0,13.9586,13.988,13.8997,13.8997,174476.0
2023-05-15 11:00:00,14.18,14.23,14.18,14.23,67004.0,13.9095,13.9586,13.9095,13.9586,67004.0
2023-05-15 11:05:00,14.24,14.31,14.24,14.3,160400.0,13.9684,14.037,13.9684,14.0272,160400.0
2023-05-15 11:10:00,14.31,14.39,14.31,14.39,206152.0,14.037,14.1155,14.037,14.1155,206152.0
2023-05-15 11:15:00,14.39,14.42,14.39,14.41,95026.0,14.1155,14.1449,14.1155,14.1351,95026.0
2023-05-15 11:20:00,14.41,14.46,14.41,14.46,92660.0,14.1351,14.1842,14.1351,14.1842,92660.0
2023-05-15 11:25:00,14.46,14.49,14.45,14.46,82625.0,14.1842,14.2136,14.1744,14.1842,82625.0
2023-05-15 11:30:00,14.46,14.51,14.44,14.47,320081.0,14.1842,14.2332,14.1646,14.194,320081.0
2023-05-15 11:35:00,14.48,14.49,14.46,14.46,59225.0,14.2038,14.2136,14.1842,14.1842,59225.0
2023-05-15 11:40:00,14.47,14.47,14.44,14.45,61462.0,14.194,14.194,14.1646,14.1744,61462.0
2023-05-15 11:45:00,14.45,14.56,14.43,14.56,207931.0,14.1744,14.2823,14.1548,14.2823,207931.0
2023-05-15 11:50:00,14.56,14.62,14.56,14.58,230263.0,14.2823,14.3411,14.2823,14.3019,230263.0
2023-05-15 11:55:00,14.58,14.63,14.58,14.62,65979.0,14.3019,14.3509,14.3019,14.3411,65979.0
2023-05-15 12:00:00,14.62,14.62,14.56,14.57,119901.0,14.3411,14.3411,14.2823,14.2921,119901.0
2023-05-15 12:05:00,14.57,14.63,14.55,14.62,63648.0,14.2921,14.3509,14.2725,14.3411,63648.0
2023-05-15 12:10:00,14.62,14.63,14.61,14.62,36232.0,14.3411,14.3509,14.3313,14.3411,36232.0
2023-05-15 12:15:00,14.62,14.75,14.62,14.74,433854.0,14.3411,14.4687,14.3411,14.4588,433854.0
2023-05-15 12:20:00,14.74,14.74,14.64,14.65,97200.0,14.4588,14.4588,14.3608,14.3706,97200.0
2023-05-15 12:25:00,14.65,14.67,14.6,14.64,59213.0,14.3706,14.3902,14.3215,14.3608,59213.0
2023-05-15 12:30:00,14.64,14.68,14.63,14.67,68895.0,14.3608,14.4,14.3509,14.3902,68895.0
2023-05-15 12:35:00,14.68,14.71,14.68,14.71,66678.0,14.4,14.4294,14.4,14.4294,66678.0
2023-05-15 12:40:00,14.71,14.73,14.7,14.73,71042.0,14.4294,14.449,14.4196,14.449,71042.0
2023-05-15 12:45:00,14.74,14.77,14.74,14.75,110117.0,14.4588,14.4883,14.4588,14.4687,110117.0
2023-05-15 12:50:00,14.74,14.79,14.74,14.79,79432.0,14.4588,14.5079,14.4588,14.5079,79432.0
2023-05-15 12:55:00,14.79,14.87,14.79,14.87,249639.0,14.5079,14.5864,14.5079,14.5864,249639.0
2023-05-15 13:00:00,14.87,14.88,14.85,14.87,215044.0,14.5864,14.5962,14.5667,14.5864,215044.0
2023-05-15 13:05:00,14.87,14.95,14.87,14.94,210745.0,14.5864,14.6648,14.5864,14.655,210745.0
2023-05-15 13:10:00,14.95,14.96,14.92,14.95,116781.0,14.6648,14.6746,14.6354,14.6648,116781.0
2023-05-15 13:15:00,14.96,14.98,14.95,14.96,155813.0,14.6746,14.6943,14.6648,14.6746,155813.0
2023-05-15 13:20:00,14.95,14.95,14.89,14.89,66187.0,14.6648,14.6648,14.606,14.606,66187.0
2023-05-15 13:25:00,14.9,14.9,14.8,14.8,210376.0,14.6158,14.6158,14.5177,14.5177,210376.0
2023-05-15 13:30:00,14.8,14.82,14.77,14.8,90502.0,14.5177,14.5373,14.4883,14.5177,90502.0
2023-05-15 13:35:00,14.8,14.81,14.78,14.79,106679.0,14.5177,14.5275,14.4981,14.5079,106679.0
2023-05-15 13:40:00,14.79,14.81,14.71,14.76,104638.0,14.5079,14.5275,14.4294,14.4785,104638.0
2023-05-15 13:45:00,14.76,14.76,14.73,14.76,28186.0,14.4785,14.4785,14.449,14.4785,28186.0
2023-05-15 13:50:00,14.77,14.83,14.76,14.83,18219.0,14.4883,14.5471,14.4785,14.5471,18219.0
2023-05-15 13:55:00,14.83,14.87,14.82,14.86,56796.0,14.5471,14.5864,14.5373,14.5766,56796.0
2023-05-15 14:00:00,14.86,14.88,14.85,14.86,39462.0,14.5766,14.5962,14.5667,14.5766,39462.0
2023-05-15 14:05:00,14.85,14.86,14.81,14.85,22097.0,14.5667,14.5766,14.5275,14.5667,22097.0
2023-05-15 14:10:00,14.85,14.88,14.85,14.88,22706.0,14.5667,14.5962,14.5667,14.5962,22706.0
2023-05-15 14:15:00,14.89,14.89,14.85,14.88,95559.0,14.606,14.606,14.5667,14.5962,95559.0
2023-05-15 14:20:00,14.89,14.9,14.88,14.89,68787.0,14.606,14.6158,14.5962,14.606,68787.0
2023-05-15 14:25:00,14.89,14.89,14.87,14.89,51598.0,14.606,14.606,14.5864,14.606,51598.0
2023-05-15 14:30:00,14.88,14.91,14.88,14.91,162185.0,14.5962,14.6256,14.5962,14.6256,162185.0
2023-05-15 14:35:00,14.91,14.94,14.9,14.94,167123.0,14.6256,14.655,14.6158,14.655,167123.0
2023-05-15 14:40:00,14.95,14.99,14.94,14.99,168643.0,14.6648,14.7041,14.655,14.7041,168643.0
2023-05-15 14:45:00,14.98,15.01,14.97,14.98,381324.0,14.6943,14.7237,14.6845,14.6943,381324.0
2023-05-15 14:50:00,14.98,14.98,14.89,14.9,110695.0,14.6943,14.6943,14.606,14.6158,110695.0
2023-05-15 14:55:00,14.91,14.91,14.87,14.89,124521.0,14.6256,14.6256,14.5864,14.606,124521.0
2023-05-15 15:00:00,14.89,14.93,14.86,14.91,61625.0,14.606,14.6452,14.5766,14.6256,61625.0
2023-05-15 15:05:00,14.91,14.91,14.88,14.91,26636.0,14.6256,14.6256,14.5962,14.6256,26636.0
2023-05-15 15:10:00,14.9,14.95,14.9,14.94,32619.0,14.6158,14.6648,14.6158,14.655,32619.0
2023-05-15 15:15:00,14.94,14.95,14.9,14.95,87143.0,14.655,14.6648,14.6158,14.6648,87143.0
2023-05-15 15:20:00,14.95,14.98,14.94,14.98,51176.0,14.6648,14.6943,14.655,14.6943,51176.0
2023-05-15 15:25:00,14.98,15.0,14.97,15.0,104567.0,14.6943,14.7139,14.6845,14.7139,104567.0
2023-05-15 15:30:00,15.0,15.05,14.99,15.04,106096.0,14.7139,14.7629,14.7041,14.7531,106096.0
2023-05-15 15:35:00,15.03,15.06,15.02,15.06,104441.0,14.7433,14.7727,14.7335,14.7727,104441.0
2023-05-15 15:40:00,15.07,15.09,15.06,15.07,87369.0,14.7826,14.8022,14.7727,14.7826,87369.0
2023-05-15 15:45:00,15.08,15.09,15.06,15.07,66682.0,14.7924,14.8022,14.7727,14.7826,66682.0
2023-05-15 15:50:00,15.07,15.12,15.06,15.11,185794.0,14.7826,14.8316,14.7727,14.8218,185794.0
2023-05-15 15:55:00,15.11,15.13,15.09,15.13,396743.0,14.8218,14.8414,14.8022,14.8414,396743.0
2023-05-16 09:30:00,14.99,15.35,14.98,15.19,1287676.0,14.7041,15.0572,14.6943,14.9003,1287676.0
2023-05-16 09:35:00,15.18,15.24,15.12,15.16,186359.0,14.8905,14.9493,14.8316,14.8708,186359.0
2023-05-16 09:40:00,15.15,15.45,15.14,15.41,524547.0,14.861,15.1553,14.8512,15.1161,524547.0
2023-05-16 09:45:00,15.42,15.54,15.33,15.33,487594.0,15.1259,15.2436,15.0376,15.0376,487594.0
2023-05-16 09:50:00,15.34,15.34,15.13,15.17,407848.0,15.0474,15.0474,14.8414,14.8806,407848.0
2023-05-16 09:55:00,15.15,15.29,15.12,15.28,122113.0,14.861,14.9984,14.8316,14.9885,122113.0
2023-05-16 10:00:00,15.29,15.29,15.21,15.27,80082.0,14.9984,14.9984,14.9199,14.9787,80082.0
2023-05-16 10:05:00,15.28,15.29,15.2,15.2,136137.0,14.9885,14.9984,14.9101,14.9101,136137.0
2023-05-16 10:10:00,15.2,15.2,15.07,15.11,137837.0,14.9101,14.9101,14.7826,14.8218,137837.0
2023-05-16 10:15:00,15.11,15.22,15.11,15.19,78455.0,14.8218,14.9297,14.8218,14.9003,78455.0
2023-05-16 10:20:00,15.2,15.24,15.14,15.16,79174.0,14.9101,14.9493,14.8512,14.8708,79174.0
2023-05-16 10:25:00,15.15,15.26,15.14,15.26,84415.0,14.861,14.9689,14.8512,14.9689,84415.0
2023-05-16 10:30:00,15.26,15.32,15.24,15.3,136276.0,14.9689,15.0278,14.9493,15.0082,136276.0
2023-05-16 10:35:00,15.31,15.31,15.24,15.26,62253.0,15.018,15.018,14.9493,14.9689,62253.0
2023-05-16 10:40:00,15.26,15.32,15.24,15.32,52578.0,14.9689,15.0278,14.9493,15.0278,52578.0
2023-05-16 10:45:00,15.32,15.4,15.31,15.34,96276.0,15.0278,15.1063,15.018,15.0474,96276.0
2023-05-16 10:50:00,15.34,15.35,15.3,15.35,81387.0,15.0474,15.0572,15.0082,15.0572,81387.0
2023-05-16 10:55:00,15.35,15.42,15.34,15.36,338927.0,15.0572,15.1259,15.0474,15.067,338927.0
2023-05-16 11:00:00,15.36,15.4,15.34,15.4,52682.0,15.067,15.1063,15.0474,15.1063,52682.0
2023-05-16 11:05:00,15.4,15.44,15.4,15.44,141336.0,15.1063,15.1455,15.1063,15.1455,141336.0
2023-05-16 11:10:00,15.44,15.48,15.44,15.46,93300.0,15.1455,15.1847,15.1455,15.1651,93300.0
2023-05-16 11:15:00,15.46,15.47,15.4,15.44,76185.0,15.1651,15.1749,15.1063,15.1455,76185.0
2023-05-16 11:20:00,15.44,15.44,15.38,15.42,49476.0,15.1455,15.1455,15.0866,15.1259,49476.0
2023-05-16 11:25:00,15.42,15.49,15.4,15.49,71203.0,15.1259,15.1945,15.1063,15.1945,71203.0
2023-05-16 11:30:00,15.5,15.5,15.43,15.43,63639.0,15.2043,15.2043,15.1357,15.1357,63639.0
2023-05-16 11:35:00,15.43,15.43,15.34,15.39,48474.0,15.1357,15.1357,15.0474,15.0964,48474.0
2023-05-16 11:40:00,15.4,15.46,15.39,15.46,49095.0,15.1063,15.1651,15.0964,15.1651,49095.0
2023-05-16 11:45:00,15.46,15.52,15.46,15.52,129179.0,15.1651,15.224,15.1651,15.224,129179.0
2023-05-16 11:50:00,15.51,15.56,15.49,15.55,136488.0,15.2142,15.2632,15.1945,15.2534,136488.0
2023-05-16 11:55:00,15.54,15.56,15.53,15.55,43957.0,15.2436,15.2632,15.2338,15.2534,43957.0
2023-05-16 12:00:00,15.55,15.55,15.47,15.51,101261.0,15.2534,15.2534,15.1749,15.2142,101261.0
2023-05-16 12:05:00,15.51,15.56,15.5,15.56,60117.0,15.2142,15.2632,15.2043,15.2632,60117.0
2023-05-16 12:10:00,15.55,15.55,15.51,15.52,19669.0,15.2534,15.2534,15.2142,15.224,19669.0
2023-05-16 12:15:00,15.53,15.53,15.49,15.51,37566.0,15.2338,15.2338,15.1945,15.2142,37566.0
2023-05-16 12:20:00,15.49,15.51,15.46,15.51,37872.0,15.1945,15.2142,15.1651,15.2142,37872.0
2023-05-16 12:25:00,15.51,15.53,15.47,15.48,36627.0,15.2142,15.2338,15.1749,15.1847,36627.0
2023-05-16 12:30:00,15.49,15.51,15.47,15.5,66789.0,15.1945,15.2142,15.1749,15.2043,66789.0
2023-05-16 12:35:00,15.5,15.51,15.46,15.51,25027.0,15.2043,15.2142,15.1651,15.2142,25027.0
2023-05-16 12:40:00,15.52,15.52,15.49,15.51,48266.0,15.224,15.224,15.1945,15.2142,48266.0
2023-05-16 12:45:00,15.52,15.53,15.46,15.48,87485.0,15.224,15.2338,15.1651,15.1847,87485.0
2023-05-16 12:50:00,15.48,15.5,15.47,15.47,15474.0,15.1847,15.2043,15.1749,15.1749,15474.0
2023-05-16 12:55:00,15.47,15.49,15.46,15.48,40537.0,15.1749,15.1945,15.1651,15.1847,40537.0
2023-05-16 13:00:00,15.49,15.51,15.48,15.48,41551.0,15.1945,15.2142,15.1847,15.1847,41551.0
2023-05-16 13:05:00,15.47,15.47,15.43,15.46,32929.0,15.1749,15.1749,15.1357,15.1651,32929.0
2023-05-16 13:10:00,15.44,15.44,15.37,15.37,51054.0,15.1455,15.1455,15.0768,15.0768,51054.0
2023-05-16 13:15:00,15.36,15.38,15.34,15.36,58019.0,15.067,15.0866,15.0474,15.067,58019.0
2023-05-16 13:20:00,15.36,15.37,15.33,15.34,45843.0,15.067,15.0768,15.0376,15.0474,45843.0
2023-05-16 13:25:00,15.34,15.34,15.27,15.27,85196.0,15.0474,15.0474,14.9787,14.9787,85196.0
2023-05-16 13:30:00,15.27,15.3,15.25,15.29,102126.0,14.9787,15.0082,14.9591,14.9984,102126.0
2023-05-16 13:35:00,15.29,15.29,15.2,15.22,60793.0,14.9984,14.9984,14.9101,14.9297,60793.0
2023-05-16 13:40:00,15.21,15.24,15.21,15.23,44759.0,14.9199,14.9493,14.9199,14.9395,44759.0
2023-05-16 13:45:00,15.22,15.32,15.22,15.31,44615.0,14.9297,15.0278,14.9297,15.018,44615.0
2023-05-16 13:50:00,15.31,15.34,15.29,15.32,76262.0,15.018,15.0474,14.9984,15.0278,76262.0
2023-05-16 13:55:00,15.32,15.33,15.3,15.32,22098.0,15.0278,15.0376,15.0082,15.0278,22098.0
2023-05-16 14:00:00,15.33,15.39,15.28,15.31,80025.0,15.0376,15.0964,14.9885,15.018,80025.0
2023-05-16 14:05:00,15.3,15.31,15.26,15.27,35211.0,15.0082,15.018,14.9689,14.9787,35211.0
2023-05-16 14:10:00,15.26,15.29,15.21,15.28,55662.0,14.9689,14.9984,14.9199,14.9885,55662.0
2023-05-16 14:15:00,15.28,15.34,15.27,15.34,36336.0,14.9885,15.0474,14.9787,15.0474,36336.0
2023-05-16 14:20:00,15.35,15.38,15.32,15.38,84337.0,15.0572,15.0866,15.0278,15.0866,84337.0
2023-05-16 14:25:00,15.37,15.42,15.37,15.41,53535.0,15.0768,15.1259,15.0768,15.1161,53535.0
2023-05-16 14:30:00,15.41,15.41,15.31,15.32,19143.0,15.1161,15.1161,15.018,15.0278,19143.0
2023-05-16 14:35:00,15.31,15.35,15.29,15.35,65145.0,15.018,15.0572,14.9984,15.0572,65145.0
2023-05-16 14:40:00,15.35,15.39,15.35,15.38,32343.0,15.0572,15.0964,15.0572,15.0866,32343.0
2023-05-16 14:45:00,15.38,15.42,15.38,15.42,18236.0,15.0866,15.1259,15.0866,15.1259,18236.0
2023-05-16 14:50:00,15.41,15.45,15.41,15.45,46241.0,15.1161,15.1553,15.1161,15.1553,46241.0
2023-05-16 14:55:00,15.45,15.46,15.41,15.42,38021.0,15.1553,15.1651,15.1161,15.1259,38021.0
2023-05-16 15:00:00,15.43,15.45,15.4,15.41,30141.0,15.1357,15.1553,15.1063,15.1161,30141.0
2023-05-16 15:05:00,15.4,15.4,15.31,15.32,39729.0,15.1063,15.1063,15.018,15.0278,39729.0
2023-05-16 15:10:00,15.33,15.36,15.3,15.32,47625.0,15.0376,15.067,15.0082,15.0278,47625.0
2023-05-16 15:15:00,15.32,15.32,15.28,15.28,49279.0,15.0278,15.0278,14.9885,14.9885,49279.0
2023-05-16 15:20:00,15.27,15.3,15.24,15.3,52132.0,14.9787,15.0082,14.9493,15.0082,52132.0
2023-05-16 15:25:00,15.31,15.4,15.31,15.4,114712.0,15.018,15.1063,15.018,15.1063,114712.0
2023-05-16 15:30:00,15.39,15.39,15.35,15.36,29466.0,15.0964,15.0964,15.0572,15.067,29466.0
2023-05-16 15:35:00,15.37,15.37,15.31,15.32,74326.0,15.0768,15.0768,15.018,15.0278,74326.0
2023-05-16 15:40:00,15.31,15.32,15.24,15.26,49329.0,15.018,15.0278,14.9493,14.9689,49329.0
2023-05-16 15:45:00,15.25,15.27,15.21,15.21,77880.0,14.9591,14.9787,14.9199,14.9199,77880.0
2023-05-16 15:50:00,15.21,15.23,15.09,15.09,327915.0,14.9199,14.9395,14.8022,14.8022,327915.0
2023-05-16 15:55:00,15.08,15.08,15.03,15.04,378162.0,14.7924,14.7924,14.7433,14.7531,378162.0
2023-05-17 09:30:00,15.47,15.61,15.43,15.43,559453.0,15.1749,15.3123,15.1357,15.1357,559453.0
2023-05-17 09:35:00,15.42,15.47,15.4,15.44,158593.0,15.1259,15.1749,15.1063,15.1455,158593.0
2023-05-17 09:40:00,15.44,15.48,15.32,15.33,201390.0,15.1455,15.1847,15.0278,15.0376,201390.0
2023-05-17 09:45:00,15.36,15.36,15.24,15.25,165312.0,15.067,15.067,14.9493,14.9591,165312.0
2023-05-17 09:50:00,15.25,15.26,15.17,15.21,217491.0,14.9591,14.9689,14.8806,14.9199,217491.0
2023-05-17 09:55:00,15.2,15.22,15.16,15.18,104017.0,14.9101,14.9297,14.8708,14.8905,104017.0
2023-05-17 10:00:00,15.17,15.25,15.14,15.23,126184.0,14.8806,14.9591,14.8512,14.9395,126184.0
2023-05-17 10:05:00,15.24,15.37,15.24,15.34,150097.0,14.9493,15.0768,14.9493,15.0474,150097.0
2023-05-17 10:10:00,15.34,15.47,15.32,15.47,129736.0,15.0474,15.1749,15.0278,15.1749,129736.0
2023-05-17 10:15:00,15.47,15.53,15.44,15.52,137180.0,15.1749,15.2338,15.1455,15.224,137180.0
2023-05-17 10:20:00,15.52,15.56,15.49,15.54,237295.0,15.224,15.2632,15.1945,15.2436,237295.0
2023-05-17 10:25:00,15.55,15.63,15.55,15.6,448556.0,15.2534,15.3319,15.2534,15.3024,448556.0
2023-05-17 10:30:00,15.6,15.63,15.54,15.58,126012.0,15.3024,15.3319,15.2436,15.2828,126012.0
2023-05-17 10:35:00,15.58,15.62,15.53,15.61,163598.0,15.2828,15.3221,15.2338,15.3123,163598.0
2023-05-17 10:40:00,15.61,15.62,15.55,15.57,233475.0,15.3123,15.3221,15.2534,15.273,233475.0
2023-05-17 10:45:00,15.57,15.58,15.52,15.55,122963.0,15.273,15.2828,15.224,15.2534,122963.0
2023-05-17 10:50:00,15.55,15.55,15.52,15.54,89824.0,15.2534,15.2534,15.224,15.2436,89824.0
2023-05-17 10:55:00,15.54,15.62,15.53,15.61,84523.0,15.2436,15.3221,15.2338,15.3123,84523.0
2023-05-17 11:00:00,15.62,15.67,15.62,15.67,190417.0,15.3221,15.3711,15.3221,15.3711,190417.0
2023-05-17 11:05:00,15.68,15.69,15.61,15.63,249925.0,15.3809,15.3907,15.3123,15.3319,249925.0
2023-05-17 11:10:00,15.64,15.73,15.64,15.72,84949.0,15.3417,15.43,15.3417,15.4202,84949.0
2023-05-17 11:15:00,15.73,15.87,15.73,15.79,589188.0,15.43,15.5673,15.43,15.4888,589188.0
2023-05-17 11:20:00,15.8,15.8,15.68,15.78,210021.0,15.4986,15.4986,15.3809,15.479,210021.0
2023-05-17 11:25:00,15.76,15.84,15.74,15.84,110683.0,15.4594,15.5379,15.4398,15.5379,110683.0
2023-05-17 11:30:00,15.85,15.85,15.79,15.79,155114.0,15.5477,15.5477,15.4888,15.4888,155114.0
2023-05-17 11:35:00,15.79,15.86,15.79,15.86,120223.0,15.4888,15.5575,15.4888,15.5575,120223.0
2023-05-17 11:40:00,15.86,15.92,15.86,15.92,163915.0,15.5575,15.6163,15.5575,15.6163,163915.0
2023-05-17 11:45:00,15.92,15.96,15.91,15.91,112336.0,15.6163,15.6556,15.6065,15.6065,112336.0
2023-05-17 11:50:00,15.91,15.93,15.88,15.88,92729.0,15.6065,15.6261,15.5771,15.5771,92729.0
2023-05-17 11:55:00,15.88,15.92,15.88,15.89,53831.0,15.5771,15.6163,15.5771,15.5869,53831.0
2023-05-17 12:00:00,15.89,15.89,15.82,15.85,60153.0,15.5869,15.5869,15.5182,15.5477,60153.0
2023-05-17 12:05:00,15.86,15.86,15.82,15.85,69179.0,15.5575,15.5575,15.5182,15.5477,69179.0
2023-05-17 12:10:00,15.85,15.86,15.83,15.83,43493.0,15.5477,15.5575,15.5281,15.5281,43493.0
2023-05-17 12:15:00,15.83,15.83,15.77,15.78,104736.0,15.5281,15.5281,15.4692,15.479,104736.0
2023-05-17 12:20:00,15.79,15.81,15.76,15.79,58057.0,15.4888,15.5084,15.4594,15.4888,58057.0
2023-05-17 12:25:00,15.78,15.85,15.78,15.85,87241.0,15.479,15.5477,15.479,15.5477,87241.0
2023-05-17 12:30:00,15.85,15.91,15.85,15.88,198468.0,15.5477,15.6065,15.5477,15.5771,198468.0
2023-05-17 12:35:00,15.89,15.97,15.89,15.96,76304.0,15.5869,15.6654,15.5869,15.6556,76304.0
2023-05-17 12:40:00,15.97,16.0,15.97,15.99,93133.0,15.6654,15.6948,15.6654,15.685,93133.0
2023-05-17 12:45:00,15.99,16.04,15.99,16.03,311980.0,15.685,15.734,15.685,15.7242,311980.0
2023-05-17 12:50:00,16.04,16.13,16.04,16.13,209694.0,15.734,15.8223,15.734,15.8223,209694.0
2023-05-17 12:55:00,16.14,16.14,16.08,16.12,65283.0,15.8321,15.8321,15.7733,15.8125,65283.0
2023-05-17 13:00:00,16.13,16.22,16.13,16.21,287171.0,15.8223,15.9106,15.8223,15.9008,287171.0
2023-05-17 13:05:00,16.21,16.25,16.21,16.24,97567.0,15.9008,15.94,15.9008,15.9302,97567.0
2023-05-17 13:10:00,16.23,16.23,16.2,16.2,67206.0,15.9204,15.9204,15.891,15.891,67206.0
2023-05-17 13:15:00,16.21,16.21,16.18,16.18,89029.0,15.9008,15.9008,15.8714,15.8714,89029.0
2023-05-17 13:20:00,16.17,16.23,16.17,16.2,38542.0,15.8616,15.9204,15.8616,15.891,38542.0
2023-05-17 13:25:00,16.21,16.25,16.21,16.25,100565.0,15.9008,15.94,15.9008,15.94,100565.0
2023-05-17 13:30:00,16.25,16.27,16.2,16.24,81348.0,15.94,15.9597,15.891,15.9302,81348.0
2023-05-17 13:35:00,16.25,16.25,16.2,16.23,36426.0,15.94,15.94,15.891,15.9204,36426.0
2023-05-17 13:40:00,16.24,16.26,16.23,16.23,126741.0,15.9302,15.9499,15.9204,15.9204,126741.0
2023-05-17 13:45:00,16.23,16.32,16.23,16.29,347299.0,15.9204,16.0087,15.9204,15.9793,347299.0
2023-05-17 13:50:00,16.29,16.32,16.27,16.27,170664.0,15.9793,16.0087,15.9597,15.9597,170664.0
2023-05-17 13:55:00,16.28,16.34,16.27,16.32,68292.0,15.9695,16.0283,15.9597,16.0087,68292.0
2023-05-17 14:00:00,16.32,16.32,16.25,16.25,62706.0,16.0087,16.0087,15.94,15.94,62706.0
2023-05-17 14:05:00,16.25,16.27,16.22,16.25,90583.0,15.94,15.9597,15.9106,15.94,90583.0
2023-05-17 14:10:00,16.25,16.28,16.23,16.27,38878.0,15.94,15.9695,15.9204,15.9597,38878.0
2023-05-17 14:15:00,16.27,16.27,16.22,16.24,87977.0,15.9597,15.9597,15.9106,15.9302,87977.0
2023-05-17 14:20:00,16.24,16.25,16.22,16.23,47894.0,15.9302,15.94,15.9106,15.9204,47894.0
2023-05-17 14:25:00,16.23,16.23,16.19,16.19,55784.0,15.9204,15.9204,15.8812,15.8812,55784.0
2023-05-17 14:30:00,16.2,16.2,16.12,16.12,67735.0,15.891,15.891,15.8125,15.8125,67735.0
2023-05-17 14:35:00,16.13,16.18,16.13,16.17,79382.0,15.8223,15.8714,15.8223,15.8616,79382.0
2023-05-17 14:40:00,16.17,16.19,16.13,16.13,64199.0,15.8616,15.8812,15.8223,15.8223,64199.0
2023-05-17 14:45:00,16.13,16.17,16.09,16.16,101046.0,15.8223,15.8616,15.7831,15.8518,101046.0
2023-05-17 14:50:00,16.16,16.16,16.11,16.15,94724.0,15.8518,15.8518,15.8027,15.842,94724.0
2023-05-17 14:55:00,16.15,16.15,16.1,16.11,77657.0,15.842,15.842,15.7929,15.8027,77657.0
2023-05-17 15:00:00,16.11,16.15,16.07,16.15,48590.0,15.8027,15.842,15.7635,15.842,48590.0
2023-05-17 15:05:00,16.15,16.23,16.15,16.22,74795.0,15.842,15.9204,15.842,15.9106,74795.0
2023-05-17 15:10:00,16.22,16.27,16.22,16.27,66437.0,15.9106,15.9597,15.9106,15.9597,66437.0
2023-05-17 15:15:00,16.27,16.29,16.24,16.24,137764.0,15.9597,15.9793,15.9302,15.9302,137764.0
2023-05-17 15:20:00,16.24,16.25,16.19,16.19,140186.0,15.9302,15.94,15.8812,15.8812,140186.0
2023-05-17 15:25:00,16.19,16.23,16.18,16.19,36781.0,15.8812,15.9204,15.8714,15.8812,36781.0
2023-05-17 15:30:00,16.19,16.21,16.15,16.16,64100.0,15.8812,15.9008,15.842,15.8518,64100.0
2023-05-17 15:35:00,16.16,16.18,16.14,16.18,165401.0,15.8518,15.8714,15.8321,15.8714,165401.0
2023-05-17 15:40:00,16.17,16.23,16.17,16.23,162490.0,15.8616,15.9204,15.8616,15.9204,162490.0
2023-05-17 15:45:00,16.23,16.29,16.22,16.27,172514.0,15.9204,15.9793,15.9106,15.9597,172514.0
2023-05-17 15:50:00,16.27,16.27,16.19,16.19,107250.0,15.9597,15.9597,15.8812,15.8812,107250.0
2023-05-17 15:55:00,16.19,16.22,16.14,16.16,311073.0,15.8812,15.9106,15.8321,15.8518,311073.0
2023-05-18 09:30:00,16.35,16.55,16.32,16.53,790215.0,16.0381,16.2343,16.0087,16.2147,790215.0
2023-05-18 09:35:00,16.53,16.84,16.52,16.81,561369.0,16.2147,16.5188,16.2049,16.4894,561369.0
2023-05-18 09:40:00,16.81,16.87,16.68,16.73,418638.0,16.4894,16.5482,16.3618,16.4109,418638.0
2023-05-18 09:45:00,16.74,16.9,16.74,16.79,343393.0,16.4207,16.5776,16.4207,16.4697,343393.0
2023-05-18 09:50:00,16.78,16.82,16.7,16.73,240424.0,16.4599,16.4992,16.3815,16.4109,240424.0
2023-05-18 09:55:00,16.73,16.83,16.7,16.83,242644.0,16.4109,16.509,16.3815,16.509,242644.0
2023-05-18 10:00:00,16.83,16.89,16.76,16.86,175401.0,16.509,16.5678,16.4403,16.5384,175401.0
2023-05-18 10:05:00,16.87,17.04,16.85,17.04,604254.0,16.5482,16.715,16.5286,16.715,604254.0
2023-05-18 10:10:00,17.03,17.09,16.98,17.0,362817.0,16.7052,16.764,16.6561,16.6757,362817.0
2023-05-18 10:15:00,17.0,17.05,16.96,17.02,228136.0,16.6757,16.7248,16.6365,16.6954,228136.0
2023-05-18 10:20:00,17.03,17.14,17.03,17.07,288457.0,16.7052,16.8131,16.7052,16.7444,288457.0
2023-05-18 10:25:00,17.07,17.17,17.05,17.17,209903.0,16.7444,16.8425,16.7248,16.8425,209903.0
2023-05-18 10:30:00,17.18,17.23,17.16,17.21,348773.0,16.8523,16.9014,16.8327,16.8817,348773.0
2023-05-18 10:35:00,17.21,17.23,17.16,17.22,177421.0,16.8817,16.9014,16.8327,16.8915,177421.0
2023-05-18 10:40:00,17.21,17.22,17.09,17.12,181543.0,16.8817,16.8915,16.764,16.7934,181543.0
2023-05-18 10:45:00,17.12,17.19,17.07,17.19,215953.0,16.7934,16.8621,16.7444,16.8621,215953.0
2023-05-18 10:50:00,17.19,17.21,17.15,17.21,131172.0,16.8621,16.8817,16.8229,16.8817,131172.0
2023-05-18 10:55:00,17.2,17.3,17.18,17.3,348164.0,16.8719,16.97,16.8523,16.97,348164.0
2023-05-18 11:00:00,17.3,17.43,17.3,17.43,201063.0,16.97,17.0975,16.97,17.0975,201063.0
2023-05-18 11:05:00,17.43,17.46,17.41,17.44,322504.0,17.0975,17.127,17.0779,17.1073,322504.0
2023-05-18 11:10:00,17.44,17.51,17.41,17.43,393496.0,17.1073,17.176,17.0779,17.0975,393496.0
2023-05-18 11:15:00,17.43,17.51,17.43,17.51,227660.0,17.0975,17.176,17.0975,17.176,227660.0
2023-05-18 11:20:00,17.51,17.54,17.46,17.53,146238.0,17.176,17.2054,17.127,17.1956,146238.0
2023-05-18 11:25:00,17.53,17.64,17.5,17.59,240969.0,17.1956,17.3035,17.1662,17.2545,240969.0
2023-05-18 11:30:00,17.59,17.61,17.55,17.58,221030.0,17.2545,17.2741,17.2152,17.2447,221030.0
2023-05-18 11:35:00,17.58,17.67,17.56,17.63,171875.0,17.2447,17.333,17.2251,17.2937,171875.0
2023-05-18 11:40:00,17.63,17.65,17.61,17.62,168378.0,17.2937,17.3133,17.2741,17.2839,168378.0
2023-05-18 11:45:00,17.63,17.71,17.63,17.68,284663.0,17.2937,17.3722,17.2937,17.3428,284663.0
2023-05-18 11:50:00,17.68,17.7,17.65,17.66,173898.0,17.3428,17.3624,17.3133,17.3231,173898.0
2023-05-18 11:55:00,17.67,17.69,17.49,17.54,458303.0,17.333,17.3526,17.1564,17.2054,458303.0
2023-05-18 12:00:00,17.54,17.55,17.48,17.5,226450.0,17.2054,17.2152,17.1466,17.1662,226450.0
2023-05-18 12:05:00,17.5,17.5,17.36,17.39,316210.0,17.1662,17.1662,17.0289,17.0583,316210.0
2023-05-18 12:10:00,17.38,17.48,17.32,17.32,293431.0,17.0485,17.1466,16.9896,16.9896,293431.0
2023-05-18 12:15:00,17.32,17.36,17.27,17.27,203676.0,16.9896,17.0289,16.9406,16.9406,203676.0
2023-05-18 12:20:00,17.27,17.29,17.2,17.28,161608.0,16.9406,16.9602,16.8719,16.9504,161608.0
2023-05-18 12:25:00,17.28,17.29,17.16,17.21,157770.0,16.9504,16.9602,16.8327,16.8817,157770.0
2023-05-18 12:30:00,17.21,17.3,17.19,17.3,142493.0,16.8817,16.97,16.8621,16.97,142493.0
2023-05-18 12:35:00,17.29,17.34,17.27,17.32,100443.0,16.9602,17.0093,16.9406,16.9896,100443.0
2023-05-18 12:40:00,17.32,17.34,17.27,17.33,158504.0,16.9896,17.0093,16.9406,16.9994,158504.0
2023-05-18 12:45:00,17.33,17.43,17.33,17.43,124965.0,16.9994,17.0975,16.9994,17.0975,124965.0
2023-05-18 12:50:00,17.42,17.48,17.39,17.48,107741.0,17.0877,17.1466,17.0583,17.1466,107741.0
2023-05-18 12:55:00,17.48,17.48,17.38,17.43,211284.0,17.1466,17.1466,17.0485,17.0975,211284.0
2023-05-18 13:00:00,17.44,17.48,17.44,17.48,54871.0,17.1073,17.1466,17.1073,17.1466,54871.0
2023-05-18 13:05:00,17.48,17.5,17.43,17.46,72568.0,17.1466,17.1662,17.0975,17.127,72568.0
2023-05-18 13:10:00,17.45,17.45,17.35,17.37,75334.0,17.1172,17.1172,17.0191,17.0387,75334.0
2023-05-18 13:15:00,17.37,17.45,17.37,17.45,61571.0,17.0387,17.1172,17.0387,17.1172,61571.0
2023-05-18 13:20:00,17.44,17.45,17.42,17.45,47387.0,17.1073,17.1172,17.0877,17.1172,47387.0
2023-05-18 13:25:00,17.45,17.51,17.36,17.36,375108.0,17.1172,17.176,17.0289,17.0289,375108.0
2023-05-18 13:30:00,17.36,17.42,17.32,17.42,124004.0,17.0289,17.0877,16.9896,17.0877,124004.0
2023-05-18 13:35:00,17.41,17.43,17.36,17.37,53256.0,17.0779,17.0975,17.0289,17.0387,53256.0
2023-05-18 13:40:00,17.35,17.37,17.3,17.31,93805.0,17.0191,17.0387,16.97,16.9798,93805.0
2023-05-18 13:45:00,17.3,17.35,17.25,17.32,81011.0,16.97,17.0191,16.921,16.9896,81011.0
2023-05-18 13:50:00,17.31,17.31,17.25,17.26,64876.0,16.9798,16.9798,16.921,16.9308,64876.0
2023-05-18 13:55:00,17.25,17.27,17.2,17.23,43702.0,16.921,16.9406,16.8719,16.9014,43702.0
2023-05-18 14:00:00,17.22,17.27,17.2,17.25,53719.0,16.8915,16.9406,16.8719,16.921,53719.0
2023-05-18 14:05:00,17.24,17.25,17.18,17.22,40219.0,16.9112,16.921,16.8523,16.8915,40219.0
2023-05-18 14:10:00,17.22,17.22,17.18,17.22,31643.0,16.8915,16.8915,16.8523,16.8915,31643.0
2023-05-18 14:15:00,17.23,17.31,17.23,17.31,33372.0,16.9014,16.9798,16.9014,16.9798,33372.0
2023-05-18 14:20:00,17.31,17.34,17.29,17.33,60790.0,16.9798,17.0093,16.9602,16.9994,60790.0
2023-05-18 14:25:00,17.33,17.33,17.3,17.3,48261.0,16.9994,16.9994,16.97,16.97,48261.0
2023-05-18 14:30:00,17.31,17.37,17.31,17.36,49467.0,16.9798,17.0387,16.9798,17.0289,49467.0
2023-05-18 14:35:00,17.37,17.4,17.35,17.4,87252.0,17.0387,17.0681,17.0191,17.0681,87252.0
2023-05-18 14:40:00,17.4,17.41,17.39,17.4,64934.0,17.0681,17.0779,17.0583,17.0681,64934.0
2023-05-18 14:45:00,17.4,17.45,17.39,17.44,61140.0,17.0681,17.1172,17.0583,17.1073,61140.0
2023-05-18 14:50:00,17.44,17.46,17.43,17.44,58044.0,17.1073,17.127,17.0975,17.1073,58044.0
2023-05-18 14:55:00,17.44,17.5,17.44,17.49,75964.0,17.1073,17.1662,17.1073,17.1564,75964.0
2023-05-18 15:00:00,17.5,17.53,17.46,17.49,137250.0,17.1662,17.1956,17.127,17.1564,137250.0
2023-05-18 15:05:00,17.49,17.54,17.47,17.54,57723.0,17.1564,17.2054,17.1368,17.2054,57723.0
2023-05-18 15:10:00,17.54,17.56,17.52,17.53,98069.0,17.2054,17.2251,17.1858,17.1956,98069.0
2023-05-18 15:15:00,17.54,17.65,17.54,17.65,171503.0,17.2054,17.3133,17.2054,17.3133,171503.0
2023-05-18 15:20:00,17.64,17.64,17.58,17.61,152432.0,17.3035,17.3035,17.2447,17.2741,152432.0
2023-05-18 15:25:00,17.6,17.68,17.6,17.68,81926.0,17.2643,17.3428,17.2643,17.3428,81926.0
2023-05-18 15:30:00,17.68,17.68,17.65,17.65,123990.0,17.3428,17.3428,17.3133,17.3133,123990.0
2023-05-18 15:35:00,17.64,17.66,17.59,17.62,52365.0,17.3035,17.3231,17.2545,17.2839,52365.0
2023-05-18 15:40:00,17.6,17.7,17.6,17.67,134468.0,17.2643,17.3624,17.2643,17.333,134468.0
2023-05-18 15:45:00,17.67,17.73,17.66,17.68,323035.0,17.333,17.3918,17.3231,17.3428,323035.0
2023-05-18 15:50:00,17.69,17.8,17.69,17.7,421139.0,17.3526,17.4605,17.3526,17.3624,421139.0
2023-05-18 15:55:00,17.7,17.73,17.68,17.68,407620.0,17.3624,17.3918,17.3428,17.3428,407620.0
2023-05-19 09:30:00,17.54,17.63,17.44,17.46,555129.0,17.2054,17.2937,17.1073,17.127,555129.0
2023-05-19 09:35:00,17.44,17.51,17.32,17.32,251660.0,17.1073,17.176,16.9896,16.9896,251660.0
2023-05-19 09:40:00,17.32,17.6,17.32,17.5,208209.0,16.9896,17.2643,16.9896,17.1662,208209.0
2023-05-19 09:45:00,17.51,17.52,17.23,17.23,168454.0,17.176,17.1858,16.9014,16.9014,168454.0
2023-05-19 09:50:00,17.22,17.36,17.2,17.25,152553.0,16.8915,17.0289,16.8719,16.921,152553.0
2023-05-19 09:55:00,17.26,17.36,17.25,17.36,107315.0,16.9308,17.0289,16.921,17.0289,107315.0
2023-05-19 10:00:00,17.36,17.36,17.15,17.29,293974.0,17.0289,17.0289,16.8229,16.9602,293974.0
2023-05-19 10:05:00,17.29,17.31,17.17,17.31,196277.0,16.9602,16.9798,16.8425,16.9798,196277.0
2023-05-19 10:10:00,17.32,17.32,17.18,17.29,158892.0,16.9896,16.9896,16.8523,16.9602,158892.0
2023-05-19 10:15:00,17.29,17.45,17.29,17.45,147385.0,16.9602,17.1172,16.9602,17.1172,147385.0
2023-05-19 10:20:00,17.45,17.54,17.44,17.5,208460.0,17.1172,17.2054,17.1073,17.1662,208460.0
2023-05-19 10:25:00,17.5,17.51,17.37,17.38,74680.0,17.1662,17.176,17.0387,17.0485,74680.0
2023-05-19 10:30:00,17.39,17.44,17.37,17.42,39775.0,17.0583,17.1073,17.0387,17.0877,39775.0
2023-05-19 10:35:00,17.43,17.44,17.3,17.38,60271.0,17.0975,17.1073,16.97,17.0485,60271.0
2023-05-19 10:40:00,17.37,17.37,17.27,17.33,48324.0,17.0387,17.0387,16.9406,16.9994,48324.0
2023-05-19 10:45:00,17.33,17.33,17.24,17.3,64825.0,16.9994,16.9994,16.9112,16.97,64825.0
2023-05-19 10:50:00,17.3,17.36,17.29,17.3,83477.0,16.97,17.0289,16.9602,16.97,83477.0
2023-05-19 10:55:00,17.3,17.33,17.23,17.32,43252.0,16.97,16.9994,16.9014,16.9896,43252.0
2023-05-19 11:00:00,17.31,17.36,17.28,17.34,47630.0,16.9798,17.0289,16.9504,17.0093,47630.0
2023-05-19 11:05:00,17.34,17.36,17.26,17.3,70705.0,17.0093,17.0289,16.9308,16.97,70705.0
2023-05-19 11:10:00,17.29,17.36,17.26,17.33,127290.0,16.9602,17.0289,16.9308,16.9994,127290.0
2023-05-19 11:15:00,17.33,17.42,17.24,17.34,209958.0,16.9994,17.0877,16.9112,17.0093,209958.0
2023-05-19 11:20:00,17.36,17.48,17.35,17.46,99148.0,17.0289,17.1466,17.0191,17.127,99148.0
2023-05-19 11:25:00,17.46,17.52,17.27,17.27,155898.0,17.127,17.1858,16.9406,16.9406,155898.0
2023-05-19 11:30:00,17.27,17.29,17.18,17.2,150093.0,16.9406,16.9602,16.8523,16.8719,150093.0
2023-05-19 11:35:00,17.2,17.21,17.06,17.12,232898.0,16.8719,16.8817,16.7346,16.7934,232898.0
2023-05-19 11:40:00,17.11,17.21,17.06,17.21,200541.0,16.7836,16.8817,16.7346,16.8817,200541.0
2023-05-19 11:45:00,17.21,17.35,17.2,17.32,136122.0,16.8817,17.0191,16.8719,16.9896,136122.0
2023-05-19 11:50:00,17.33,17.34,17.26,17.29,85707.0,16.9994,17.0093,16.9308,16.9602,85707.0
2023-05-19 11:55:00,17.28,17.34,17.24,17.28,193925.0,16.9504,17.0093,16.9112,16.9504,193925.0
2023-05-19 12:00:00,17.28,17.32,17.2,17.27,113062.0,16.9504,16.9896,16.8719,16.9406,113062.0
2023-05-19 12:05:00,17.27,17.29,17.23,17.26,85956.0,16.9406,16.9602,16.9014,16.9308,85956.0
2023-05-19 12:10:00,17.28,17.3,17.24,17.24,31673.0,16.9504,16.97,16.9112,16.9112,31673.0
2023-05-19 12:15:00,17.23,17.4,17.23,17.38,115903.0,16.9014,17.0681,16.9014,17.0485,115903.0
2023-05-19 12:20:00,17.38,17.42,17.35,17.37,53269.0,17.0485,17.0877,17.0191,17.0387,53269.0
2023-05-19 12:25:00,17.37,17.39,17.33,17.33,24809.0,17.0387,17.0583,16.9994,16.9994,24809.0
2023-05-19 12:30:00,17.32,17.32,17.23,17.23,73486.0,16.9896,16.9896,16.9014,16.9014,73486.0
2023-05-19 12:35:00,17.22,17.37,17.22,17.37,58343.0,16.8915,17.0387,16.8915,17.0387,58343.0
2023-05-19 12:40:00,17.37,17.42,17.36,17.42,36690.0,17.0387,17.0877,17.0289,17.0877,36690.0
2023-05-19 12:45:00,17.43,17.46,17.39,17.43,82849.0,17.0975,17.127,17.0583,17.0975,82849.0
2023-05-19 12:50:00,17.43,17.43,17.39,17.42,25725.0,17.0975,17.0975,17.0583,17.0877,25725.0
2023-05-19 12:55:00,17.42,17.43,17.34,17.35,22693.0,17.0877,17.0975,17.0093,17.0191,22693.0
2023-05-19 13:00:00,17.38,17.38,17.34,17.38,48347.0,17.0485,17.0485,17.0093,17.0485,48347.0
2023-05-19 13:05:00,17.36,17.38,17.32,17.32,8939.0,17.0289,17.0485,16.9896,16.9896,8939.0
2023-05-19 13:10:00,17.31,17.34,17.27,17.34,36188.0,16.9798,17.0093,16.9406,17.0093,36188.0
2023-05-19 13:15:00,17.34,17.37,17.34,17.34,14172.0,17.0093,17.0387,17.0093,17.0093,14172.0
2023-05-19 13:20:00,17.33,17.39,17.31,17.39,18891.0,16.9994,17.0583,16.9798,17.0583,18891.0
2023-05-19 13:25:00,17.38,17.39,17.33,17.35,14569.0,17.0485,17.0583,16.9994,17.0191,14569.0
2023-05-19 13:30:00,17.36,17.39,17.34,17.39,21314.0,17.0289,17.0583,17.0093,17.0583,21314.0
2023-05-19 13:35:00,17.39,17.39,17.32,17.35,66372.0,17.0583,17.0583,16.9896,17.0191,66372.0
2023-05-19 13:40:00,17.35,17.36,17.31,17.35,57514.0,17.0191,17.0289,16.9798,17.0191,57514.0
2023-05-19 13:45:00,17.34,17.36,17.31,17.32,80836.0,17.0093,17.0289,16.9798,16.9896,80836.0
2023-05-19 13:50:00,17.32,17.35,17.3,17.34,34757.0,16.9896,17.0191,16.97,17.0093,34757.0
2023-05-19 13:55:00,17.33,17.34,17.29,17.29,26508.0,16.9994,17.0093,16.9602,16.9602,26508.0
2023-05-19 14:00:00,17.29,17.31,17.23,17.24,41889.0,16.9602,16.9798,16.9014,16.9112,41889.0
2023-05-19 14:05:00,17.24,17.25,17.22,17.23,32417.0,16.9112,16.921,16.8915,16.9014,32417.0
2023-05-19 14:10:00,17.23,17.23,17.17,17.18,57747.0,16.9014,16.9014,16.8425,16.8523,57747.0
2023-05-19 14:15:00,17.18,17.25,17.14,17.25,104536.0,16.8523,16.921,16.8131,16.921,104536.0
2023-05-19 14:20:00,17.25,17.32,17.25,17.3,35378.0,16.921,16.9896,16.921,16.97,35378.0
2023-05-19 14:25:00,17.3,17.3,17.25,17.25,12935.0,16.97,16.97,16.921,16.921,12935.0
2023-05-19 14:30:00,17.24,17.26,17.21,17.25,17711.0,16.9112,16.9308,16.8817,16.921,17711.0
2023-05-19 14:35:00,17.24,17.3,17.23,17.29,22565.0,16.9112,16.97,16.9014,16.9602,22565.0
2023-05-19 14:40:00,17.3,17.3,17.27,17.29,38941.0,16.97,16.97,16.9406,16.9602,38941.0
2023-05-19 14:45:00,17.29,17.29,17.23,17.25,32812.0,16.9602,16.9602,16.9014,16.921,32812.0
2023-05-19 14:50:00,17.25,17.35,17.25,17.34,60604.0,16.921,17.0191,16.921,17.0093,60604.0
2023-05-19 14:55:00,17.35,17.39,17.35,17.39,45696.0,17.0191,17.0583,17.0191,17.0583,45696.0
2023-05-19 15:00:00,17.39,17.44,17.39,17.41,86461.0,17.0583,17.1073,17.0583,17.0779,86461.0
2023-05-19 15:05:00,17.41,17.41,17.36,17.36,14292.0,17.0779,17.0779,17.0289,17.0289,14292.0
2023-05-19 15:10:00,17.38,17.41,17.38,17.41,24296.0,17.0485,17.0779,17.0485,17.0779,24296.0
2023-05-19 15:15:00,17.41,17.45,17.41,17.41,12419.0,17.0779,17.1172,17.0779,17.0779,12419.0
2023-05-19 15:20:00,17.41,17.41,17.35,17.39,24316.0,17.0779,17.0779,17.0191,17.0583,24316.0
2023-05-19 15:25:00,17.39,17.4,17.35,17.37,54646.0,17.0583,17.0681,17.0191,17.0387,54646.0
2023-05-19 15:30:00,17.36,17.37,17.32,17.34,31176.0,17.0289,17.0387,16.9896,17.0093,31176.0
2023-05-19 15:35:00,17.35,17.4,17.34,17.38,31319.0,17.0191,17.0681,17.0093,17.0485,31319.0
2023-05-19 15:40:00,17.38,17.42,17.36,17.41,75001.0,17.0485,17.0877,17.0289,17.0779,75001.0
2023-05-19 15:45:00,17.41,17.41,17.36,17.39,39140.0,17.0779,17.0779,17.0289,17.0583,39140.0
2023-05-19 15:50:00,17.39,17.42,17.35,17.41,79941.0,17.0583,17.0877,17.0191,17.0779,79941.0
2023-05-19 15:55:00,17.41,17.43,17.36,17.37,128215.0,17.0779,17.0975,17.0289,17.0387,128215.0
2023-05-22 09:30:00,16.97,17.13,16.89,17.1,799793.0,16.6463,16.8033,16.5678,16.7738,799793.0
2023-05-22 09:35:00,17.11,17.14,16.96,17.13,189377.0,16.7836,16.8131,16.6365,16.8033,189377.0
2023-05-22 09:40:00,17.14,17.34,17.14,17.25,418727.0,16.8131,17.0093,16.8131,16.921,418727.0
2023-05-22 09:45:00,17.25,17.28,17.11,17.22,283118.0,16.921,16.9504,16.7836,16.8915,283118.0
2023-05-22 09:50:00,17.23,17.43,17.23,17.43,273249.0,16.9014,17.0975,16.9014,17.0975,273249.0
2023-05-22 09:55:00,17.43,17.54,17.39,17.47,252432.0,17.0975,17.2054,17.0583,17.1368,252432.0
2023-05-22 10:00:00,17.47,17.52,17.33,17.39,161823.0,17.1368,17.1858,16.9994,17.0583,161823.0
2023-05-22 10:05:00,17.39,17.43,17.16,17.2,229492.0,17.0583,17.0975,16.8327,16.8719,229492.0
2023-05-22 10:10:00,17.2,17.38,17.19,17.38,232022.0,16.8719,17.0485,16.8621,17.0485,232022.0
2023-05-22 10:15:00,17.38,17.42,17.34,17.41,51127.0,17.0485,17.0877,17.0093,17.0779,51127.0
2023-05-22 10:20:00,17.42,17.52,17.4,17.49,200507.0,17.0877,17.1858,17.0681,17.1564,200507.0
2023-05-22 10:25:00,17.46,17.48,17.36,17.36,202448.0,17.127,17.1466,17.0289,17.0289,202448.0
2023-05-22 10:30:00,17.37,17.43,17.32,17.4,85500.0,17.0387,17.0975,16.9896,17.0681,85500.0
2023-05-22 10:35:00,17.41,17.44,17.37,17.44,40302.0,17.0779,17.1073,17.0387,17.1073,40302.0
2023-05-22 10:40:00,17.44,17.44,17.31,17.33,51720.0,17.1073,17.1073,16.9798,16.9994,51720.0
2023-05-22 10:45:00,17.32,17.37,17.27,17.34,39504.0,16.9896,17.0387,16.9406,17.0093,39504.0
2023-05-22 10:50:00,17.34,17.35,17.23,17.3,97724.0,17.0093,17.0191,16.9014,16.97,97724.0
2023-05-22 10:55:00,17.3,17.4,17.26,17.39,90794.0,16.97,17.0681,16.9308,17.0583,90794.0
2023-05-22 11:00:00,17.4,17.43,17.35,17.39,128491.0,17.0681,17.0975,17.0191,17.0583,128491.0
2023-05-22 11:05:00,17.39,17.41,17.36,17.38,47109.0,17.0583,17.0779,17.0289,17.0485,47109.0
2023-05-22 11:10:00,17.38,17.38,17.34,17.34,21478.0,17.0485,17.0485,17.0093,17.0093,21478.0
2023-05-22 11:15:00,17.34,17.41,17.34,17.4,30482.0,17.0093,17.0779,17.0093,17.0681,30482.0
2023-05-22 11:20:00,17.4,17.49,17.38,17.49,112417.0,17.0681,17.1564,17.0485,17.1564,112417.0
2023-05-22 11:25:00,17.49,17.49,17.42,17.45,79809.0,17.1564,17.1564,17.0877,17.1172,79809.0
2023-05-22 11:30:00,17.44,17.48,17.39,17.39,41039.0,17.1073,17.1466,17.0583,17.0583,41039.0
2023-05-22 11:35:00,17.39,17.41,17.32,17.32,32057.0,17.0583,17.0779,16.9896,16.9896,32057.0
2023-05-22 11:40:00,17.36,17.37,17.33,17.35,21648.0,17.0289,17.0387,16.9994,17.0191,21648.0
2023-05-22 11:45:00,17.35,17.35,17.31,17.35,36758.0,17.0191,17.0191,16.9798,17.0191,36758.0
2023-05-22 11:50:00,17.37,17.41,17.36,17.38,17248.0,17.0387,17.0779,17.0289,17.0485,17248.0
2023-05-22 11:55:00,17.4,17.45,17.4,17.43,65658.0,17.0681,17.1172,17.0681,17.0975,65658.0
2023-05-22 12:00:00,17.43,17.45,17.41,17.43,47113.0,17.0975,17.1172,17.0779,17.0975,47113.0
2023-05-22 12:05:00,17.44,17.48,17.44,17.48,32599.0,17.1073,17.1466,17.1073,17.1466,32599.0
2023-05-22 12:10:00,17.48,17.54,17.48,17.54,66642.0,17.1466,17.2054,17.1466,17.2054,66642.0
2023-05-22 12:15:00,17.53,17.53,17.45,17.47,46803.0,17.1956,17.1956,17.1172,17.1368,46803.0
2023-05-22 12:20:00,17.47,17.47,17.37,17.4,45900.0,17.1368,17.1368,17.0387,17.0681,45900.0
2023-05-22 12:25:00,17.4,17.44,17.38,17.39,27565.0,17.0681,17.1073,17.0485,17.0583,27565.0
2023-05-22 12:30:00,17.39,17.4,17.32,17.34,71660.0,17.0583,17.0681,16.9896,17.0093,71660.0
2023-05-22 12:35:00,17.35,17.41,17.35,17.39,43980.0,17.0191,17.0779,17.0191,17.0583,43980.0
2023-05-22 12:40:00,17.39,17.41,17.39,17.41,19506.0,17.0583,17.0779,17.0583,17.0779,19506.0
2023-05-22 12:45:00,17.41,17.41,17.39,17.4,6199.0,17.0779,17.0779,17.0583,17.0681,6199.0
2023-05-22 12:50:00,17.4,17.41,17.37,17.4,6659.0,17.0681,17.0779,17.0387,17.0681,6659.0
2023-05-22 12:55:00,17.39,17.44,17.39,17.44,28843.0,17.0583,17.1073,17.0583,17.1073,28843.0
2023-05-22 13:00:00,17.45,17.49,17.45,17.48,93059.0,17.1172,17.1564,17.1172,17.1466,93059.0
2023-05-22 13:05:00,17.47,17.5,17.45,17.46,28517.0,17.1368,17.1662,17.1172,17.127,28517.0
2023-05-22 13:10:00,17.46,17.48,17.37,17.39,167364.0,17.127,17.1466,17.0387,17.0583,167364.0
2023-05-22 13:15:00,17.37,17.38,17.31,17.38,127225.0,17.0387,17.0485,16.9798,17.0485,127225.0
2023-05-22 13:20:00,17.39,17.43,17.38,17.42,31716.0,17.0583,17.0975,17.0485,17.0877,31716.0
2023-05-22 13:25:00,17.43,17.44,17.41,17.43,13843.0,17.0975,17.1073,17.0779,17.0975,13843.0
2023-05-22 13:30:00,17.43,17.46,17.43,17.45,15168.0,17.0975,17.127,17.0975,17.1172,15168.0
2023-05-22 13:35:00,17.45,17.5,17.45,17.48,48398.0,17.1172,17.1662,17.1172,17.1466,48398.0
2023-05-22 13:40:00,17.48,17.52,17.47,17.48,45281.0,17.1466,17.1858,17.1368,17.1466,45281.0
2023-05-22 13:45:00,17.49,17.49,17.47,17.49,23833.0,17.1564,17.1564,17.1368,17.1564,23833.0
2023-05-22 13:50:00,17.49,17.49,17.45,17.45,18616.0,17.1564,17.1564,17.1172,17.1172,18616.0
2023-05-22 13:55:00,17.45,17.48,17.41,17.41,14325.0,17.1172,17.1466,17.0779,17.0779,14325.0
2023-05-22 14:00:00,17.41,17.46,17.41,17.46,18582.0,17.0779,17.127,17.0779,17.127,18582.0
2023-05-22 14:05:00,17.45,17.48,17.45,17.48,11891.0,17.1172,17.1466,17.1172,17.1466,11891.0
2023-05-22 14:10:00,17.48,17.48,17.45,17.45,10838.0,17.1466,17.1466,17.1172,17.1172,10838.0
2023-05-22 14:15:00,17.45,17.5,17.45,17.49,29514.0,17.1172,17.1662,17.1172,17.1564,29514.0
2023-05-22 14:20:00,17.49,17.5,17.48,17.5,11511.0,17.1564,17.1662,17.1466,17.1662,11511.0
2023-05-22 14:25:00,17.5,17.55,17.49,17.54,73541.0,17.1662,17.2152,17.1564,17.2054,73541.0
2023-05-22 14:30:00,17.54,17.55,17.53,17.55,40467.0,17.2054,17.2152,17.1956,17.2152,40467.0
2023-05-22 14:35:00,17.55,17.55,17.53,17.55,53231.0,17.2152,17.2152,17.1956,17.2152,53231.0
2023-05-22 14:40:00,17.56,17.59,17.55,17.58,37393.0,17.2251,17.2545,17.2152,17.2447,37393.0
2023-05-22 14:45:00,17.59,17.62,17.57,17.62,129323.0,17.2545,17.2839,17.2349,17.2839,129323.0
2023-05-22 14:50:00,17.63,17.72,17.63,17.67,80632.0,17.2937,17.382,17.2937,17.333,80632.0
2023-05-22 14:55:00,17.66,17.66,17.57,17.59,60311.0,17.3231,17.3231,17.2349,17.2545,60311.0
2023-05-22 15:00:00,17.6,17.62,17.6,17.61,26277.0,17.2643,17.2839,17.2643,17.2741,26277.0
2023-05-22 15:05:00,17.62,17.64,17.58,17.58,54032.0,17.2839,17.3035,17.2447,17.2447,54032.0
2023-05-22 15:10:00,17.58,17.64,17.57,17.64,34883.0,17.2447,17.3035,17.2349,17.3035,34883.0
2023-05-22 15:15:00,17.64,17.65,17.6,17.65,59821.0,17.3035,17.3133,17.2643,17.3133,59821.0
2023-05-22 15:20:00,17.64,17.64,17.58,17.59,34173.0,17.3035,17.3035,17.2447,17.2545,34173.0
2023-05-22 15:25:00,17.57,17.58,17.51,17.53,47894.0,17.2349,17.2447,17.176,17.1956,47894.0
2023-05-22 15:30:00,17.54,17.56,17.5,17.5,67902.0,17.2054,17.2251,17.1662,17.1662,67902.0
2023-05-22 15:35:00,17.5,17.5,17.45,17.49,60350.0,17.1662,17.1662,17.1172,17.1564,60350.0
2023-05-22 15:40:00,17.49,17.54,17.49,17.53,40057.0,17.1564,17.2054,17.1564,17.1956,40057.0
2023-05-22 15:45:00,17.54,17.57,17.51,17.51,48522.0,17.2054,17.2349,17.176,17.176,48522.0
2023-05-22 15:50:00,17.53,17.55,17.48,17.54,82344.0,17.1956,17.2152,17.1466,17.2054,82344.0
2023-05-22 15:55:00,17.54,17.56,17.53,17.55,176271.0,17.2054,17.2251,17.1956,17.2152,176271.0
2023-05-23 09:30:00,17.2,17.54,17.19,17.49,458632.0,16.8719,17.2054,16.8621,17.1564,458632.0
2023-05-23 09:35:00,17.48,17.52,17.34,17.43,132885.0,17.1466,17.1858,17.0093,17.0975,132885.0
2023-05-23 09:40:00,17.43,17.49,17.25,17.27,140854.0,17.0975,17.1564,16.921,16.9406,140854.0
2023-05-23 09:45:00,17.26,17.42,17.26,17.42,114061.0,16.9308,17.0877,16.9308,17.0877,114061.0
2023-05-23 09:50:00,17.41,17.49,17.39,17.49,88374.0,17.0779,17.1564,17.0583,17.1564,88374.0
2023-05-23 09:55:00,17.49,17.54,17.43,17.43,154441.0,17.1564,17.2054,17.0975,17.0975,154441.0
2023-05-23 10:00:00,17.43,17.51,17.41,17.46,88705.0,17.0975,17.176,17.0779,17.127,88705.0
2023-05-23 10:05:00,17.45,17.53,17.43,17.52,66055.0,17.1172,17.1956,17.0975,17.1858,66055.0
2023-05-23 10:10:00,17.52,17.52,17.43,17.44,41433.0,17.1858,17.1858,17.0975,17.1073,41433.0
2023-05-23 10:15:00,17.46,17.51,17.39,17.51,62339.0,17.127,17.176,17.0583,17.176,62339.0
2023-05-23 10:20:00,17.51,17.52,17.41,17.41,95873.0,17.176,17.1858,17.0779,17.0779,95873.0
2023-05-23 10:25:00,17.41,17.43,17.4,17.41,70478.0,17.0779,17.0975,17.0681,17.0779,70478.0
2023-05-23 10:30:00,17.41,17.41,17.31,17.37,67691.0,17.0779,17.0779,16.9798,17.0387,67691.0
2023-05-23 10:35:00,17.38,17.4,17.34,17.39,30688.0,17.0485,17.0681,17.0093,17.0583,30688.0
2023-05-23 10:40:00,17.39,17.41,17.34,17.37,28786.0,17.0583,17.0779,17.0093,17.0387,28786.0
2023-05-23 10:45:00,17.36,17.4,17.33,17.36,20390.0,17.0289,17.0681,16.9994,17.0289,20390.0
2023-05-23 10:50:00,17.36,17.36,17.25,17.3,77555.0,17.0289,17.0289,16.921,16.97,77555.0
2023-05-23 10:55:00,17.28,17.31,17.25,17.31,91772.0,16.9504,16.9798,16.921,16.9798,91772.0
2023-05-23 11:00:00,17.31,17.37,17.3,17.35,58657.0,16.9798,17.0387,16.97,17.0191,58657.0
2023-05-23 11:05:00,17.35,17.4,17.34,17.34,35952.0,17.0191,17.0681,17.0093,17.0093,35952.0
2023-05-23 11:10:00,17.34,17.35,17.3,17.35,33627.0,17.0093,17.0191,16.97,17.0191,33627.0
2023-05-23 11:15:00,17.35,17.39,17.35,17.38,26363.0,17.0191,17.0583,17.0191,17.0485,26363.0
2023-05-23 11:20:00,17.38,17.46,17.38,17.45,88499.0,17.0485,17.127,17.0485,17.1172,88499.0
2023-05-23 11:25:00,17.46,17.46,17.43,17.43,39753.0,17.127,17.127,17.0975,17.0975,39753.0
2023-05-23 11:30:00,17.44,17.44,17.4,17.4,17758.0,17.1073,17.1073,17.0681,17.0681,17758.0
2023-05-23 11:35:00,17.38,17.42,17.38,17.41,15603.0,17.0485,17.0877,17.0485,17.0779,15603.0
2023-05-23 11:40:00,17.41,17.42,17.39,17.41,15165.0,17.0779,17.0877,17.0583,17.0779,15165.0
2023-05-23 11:45:00,17.41,17.41,17.36,17.36,17274.0,17.0779,17.0779,17.0289,17.0289,17274.0
2023-05-23 11:50:00,17.36,17.36,17.25,17.29,72205.0,17.0289,17.0289,16.921,16.9602,72205.0
2023-05-23 11:55:00,17.29,17.36,17.28,17.33,40951.0,16.9602,17.0289,16.9504,16.9994,40951.0
2023-05-23 12:00:00,17.33,17.36,17.32,17.33,18366.0,16.9994,17.0289,16.9896,16.9994,18366.0
2023-05-23 12:05:00,17.33,17.35,17.3,17.32,17042.0,16.9994,17.0191,16.97,16.9896,17042.0
2023-05-23 12:10:00,17.31,17.31,17.25,17.31,28971.0,16.9798,16.9798,16.921,16.9798,28971.0
2023-05-23 12:15:00,17.3,17.32,17.3,17.32,36926.0,16.97,16.9896,16.97,16.9896,36926.0
2023-05-23 12:20:00,17.33,17.35,17.32,17.35,44216.0,16.9994,17.0191,16.9896,17.0191,44216.0
2023-05-23 12:25:00,17.35,17.35,17.25,17.25,29879.0,17.0191,17.0191,16.921,16.921,29879.0
2023-05-23 12:30:00,17.25,17.29,17.23,17.23,67185.0,16.921,16.9602,16.9014,16.9014,67185.0
2023-05-23 12:35:00,17.22,17.22,17.1,17.12,98892.0,16.8915,16.8915,16.7738,16.7934,98892.0
2023-05-23 12:40:00,17.13,17.15,17.03,17.06,82962.0,16.8033,16.8229,16.7052,16.7346,82962.0
2023-05-23 12:45:00,17.05,17.09,17.0,17.03,132266.0,16.7248,16.764,16.6757,16.7052,132266.0
2023-05-23 12:50:00,17.03,17.11,17.02,17.09,83741.0,16.7052,16.7836,16.6954,16.764,83741.0
2023-05-23 12:55:00,17.1,17.16,17.09,17.1,96225.0,16.7738,16.8327,16.764,16.7738,96225.0
2023-05-23 13:00:00,17.11,17.14,17.07,17.07,93928.0,16.7836,16.8131,16.7444,16.7444,93928.0
2023-05-23 13:05:00,17.07,17.15,17.05,17.15,35463.0,16.7444,16.8229,16.7248,16.8229,35463.0
2023-05-23 13:10:00,17.15,17.2,17.15,17.19,29113.0,16.8229,16.8719,16.8229,16.8621,29113.0
2023-05-23 13:15:00,17.2,17.27,17.2,17.27,39662.0,16.8719,16.9406,16.8719,16.9406,39662.0
2023-05-23 13:20:00,17.26,17.26,17.24,17.26,25718.0,16.9308,16.9308,16.9112,16.9308,25718.0
2023-05-23 13:25:00,17.26,17.26,17.16,17.16,124428.0,16.9308,16.9308,16.8327,16.8327,124428.0
2023-05-23 13:30:00,17.15,17.15,17.09,17.1,158528.0,16.8229,16.8229,16.764,16.7738,158528.0
2023-05-23 13:35:00,17.09,17.16,17.09,17.12,60563.0,16.764,16.8327,16.764,16.7934,60563.0
2023-05-23 13:40:00,17.11,17.17,17.11,17.14,28447.0,16.7836,16.8425,16.7836,16.8131,28447.0
2023-05-23 13:45:00,17.16,17.17,17.12,17.12,20382.0,16.8327,16.8425,16.7934,16.7934,20382.0
2023-05-23 13:50:00,17.12,17.15,17.09,17.15,61596.0,16.7934,16.8229,16.764,16.8229,61596.0
2023-05-23 13:55:00,17.15,17.18,17.13,17.17,15139.0,16.8229,16.8523,16.8033,16.8425,15139.0
2023-05-23 14:00:00,17.16,17.23,17.16,17.21,40355.0,16.8327,16.9014,16.8327,16.8817,40355.0
2023-05-23 14:05:00,17.21,17.23,17.18,17.19,66151.0,16.8817,16.9014,16.8523,16.8621,66151.0
2023-05-23 14:10:00,17.19,17.2,17.12,17.13,49081.0,16.8621,16.8719,16.7934,16.8033,49081.0
2023-05-23 14:15:00,17.12,17.14,17.05,17.05,70235.0,16.7934,16.8131,16.7248,16.7248,70235.0
2023-05-23 14:20:00,17.05,17.06,16.91,16.91,200695.0,16.7248,16.7346,16.5875,16.5875,200695.0
2023-05-23 14:25:00,16.9,16.97,16.86,16.93,168579.0,16.5776,16.6463,16.5384,16.6071,168579.0
2023-05-23 14:30:00,16.92,17.0,16.91,16.92,42427.0,16.5973,16.6757,16.5875,16.5973,42427.0
2023-05-23 14:35:00,16.92,16.92,16.82,16.85,107138.0,16.5973,16.5973,16.4992,16.5286,107138.0
2023-05-23 14:40:00,16.85,16.87,16.8,16.86,67263.0,16.5286,16.5482,16.4796,16.5384,67263.0
2023-05-23 14:45:00,16.86,16.93,16.86,16.92,56783.0,16.5384,16.6071,16.5384,16.5973,56783.0
2023-05-23 14:50:00,16.92,16.98,16.92,16.95,64126.0,16.5973,16.6561,16.5973,16.6267,64126.0
2023-05-23 14:55:00,16.94,16.98,16.93,16.97,49690.0,16.6169,16.6561,16.6071,16.6463,49690.0
2023-05-23 15:00:00,16.97,17.0,16.94,16.99,155765.0,16.6463,16.6757,16.6169,16.6659,155765.0
2023-05-23 15:05:00,17.0,17.02,16.93,16.97,34972.0,16.6757,16.6954,16.6071,16.6463,34972.0
2023-05-23 15:10:00,16.98,17.07,16.98,17.07,61135.0,16.6561,16.7444,16.6561,16.7444,61135.0
2023-05-23 15:15:00,17.07,17.07,16.9,16.9,55069.0,16.7444,16.7444,16.5776,16.5776,55069.0
2023-05-23 15:20:00,16.9,17.04,16.89,17.04,87431.0,16.5776,16.715,16.5678,16.715,87431.0
2023-05-23 15:25:00,17.04,17.04,17.0,17.04,41708.0,16.715,16.715,16.6757,16.715,41708.0
2023-05-23 15:30:00,17.04,17.09,17.04,17.07,38204.0,16.715,16.764,16.715,16.7444,38204.0
2023-05-23 15:35:00,17.07,17.08,17.0,17.01,39761.0,16.7444,16.7542,16.6757,16.6855,39761.0
2023-05-23 15:40:00,17.0,17.06,17.0,17.06,27000.0,16.6757,16.7346,16.6757,16.7346,27000.0
2023-05-23 15:45:00,17.05,17.06,17.01,17.03,70774.0,16.7248,16.7346,16.6855,16.7052,70774.0
2023-05-23 15:50:00,17.02,17.04,16.89,16.9,107443.0,16.6954,16.715,16.5678,16.5776,107443.0
2023-05-23 15:55:00,16.92,16.95,16.89,16.9,187531.0,16.5973,16.6267,16.5678,16.5776,187531.0
2023-05-24 09:30:00,15.86,16.0,15.74,15.98,1059109.0,15.5575,15.6948,15.4398,15.6752,1059109.0
2023-05-24 09:35:00,15.99,16.14,15.98,16.12,339823.0,15.685,15.8321,15.6752,15.8125,339823.0
2023-05-24 09:40:00,16.12,16.22,16.08,16.08,378332.0,15.8125,15.9106,15.7733,15.7733,378332.0
2023-05-24 09:45:00,16.07,16.07,15.86,16.02,320078.0,15.7635,15.7635,15.5575,15.7144,320078.0
2023-05-24 09:50:00,16.02,16.04,15.86,15.87,205499.0,15.7144,15.734,15.5575,15.5673,205499.0
2023-05-24 09:55:00,15.87,16.03,15.87,15.96,194206.0,15.5673,15.7242,15.5673,15.6556,194206.0
2023-05-24 10:00:00,15.95,15.97,15.73,15.75,332596.0,15.6458,15.6654,15.43,15.4496,332596.0
2023-05-24 10:05:00,15.75,15.79,15.64,15.65,312006.0,15.4496,15.4888,15.3417,15.3515,312006.0
2023-05-24 10:10:00,15.66,15.82,15.66,15.82,201316.0,15.3613,15.5182,15.3613,15.5182,201316.0
2023-05-24 10:15:00,15.81,15.9,15.76,15.84,226637.0,15.5084,15.5967,15.4594,15.5379,226637.0
2023-05-24 10:20:00,15.84,15.86,15.69,15.7,148751.0,15.5379,15.5575,15.3907,15.4005,148751.0
2023-05-24 10:25:00,15.7,15.74,15.61,15.64,274496.0,15.4005,15.4398,15.3123,15.3417,274496.0
2023-05-24 10:30:00,15.63,15.69,15.6,15.65,218226.0,15.3319,15.3907,15.3024,15.3515,218226.0
2023-05-24 10:35:00,15.66,15.76,15.66,15.75,152926.0,15.3613,15.4594,15.3613,15.4496,152926.0
2023-05-24 10:40:00,15.74,15.79,15.7,15.71,168914.0,15.4398,15.4888,15.4005,15.4103,168914.0
2023-05-24 10:45:00,15.71,15.76,15.63,15.65,185838.0,15.4103,15.4594,15.3319,15.3515,185838.0
2023-05-24 10:50:00,15.64,15.64,15.57,15.6,245716.0,15.3417,15.3417,15.273,15.3024,245716.0
2023-05-24 10:55:00,15.59,15.67,15.56,15.6,119559.0,15.2926,15.3711,15.2632,15.3024,119559.0
2023-05-24 11:00:00,15.61,15.61,15.49,15.54,297761.0,15.3123,15.3123,15.1945,15.2436,297761.0
2023-05-24 11:05:00,15.53,15.64,15.5,15.59,160712.0,15.2338,15.3417,15.2043,15.2926,160712.0
2023-05-24 11:10:00,15.59,15.64,15.53,15.56,153840.0,15.2926,15.3417,15.2338,15.2632,153840.0
2023-05-24 11:15:00,15.57,15.63,15.56,15.6,150887.0,15.273,15.3319,15.2632,15.3024,150887.0
2023-05-24 11:20:00,15.61,15.69,15.6,15.69,120505.0,15.3123,15.3907,15.3024,15.3907,120505.0
2023-05-24 11:25:00,15.69,15.81,15.68,15.71,281058.0,15.3907,15.5084,15.3809,15.4103,281058.0
2023-05-24 11:30:00,15.72,15.76,15.68,15.72,171706.0,15.4202,15.4594,15.3809,15.4202,171706.0
2023-05-24 11:35:00,15.71,15.72,15.67,15.69,109601.0,15.4103,15.4202,15.3711,15.3907,109601.0
2023-05-24 11:40:00,15.69,15.69,15.59,15.61,186429.0,15.3907,15.3907,15.2926,15.3123,186429.0
2023-05-24 11:45:00,15.6,15.7,15.54,15.69,207848.0,15.3024,15.4005,15.2436,15.3907,207848.0
2023-05-24 11:50:00,15.69,15.74,15.67,15.72,158186.0,15.3907,15.4398,15.3711,15.4202,158186.0
2023-05-24 11:55:00,15.71,15.72,15.68,15.69,123261.0,15.4103,15.4202,15.3809,15.3907,123261.0
2023-05-24 12:00:00,15.7,15.8,15.7,15.78,92578.0,15.4005,15.4986,15.4005,15.479,92578.0
2023-05-24 12:05:00,15.78,15.82,15.77,15.78,84449.0,15.479,15.5182,15.4692,15.479,84449.0
2023-05-24 12:10:00,15.79,15.79,15.7,15.76,88831.0,15.4888,15.4888,15.4005,15.4594,88831.0
2023-05-24 12:15:00,15.76,15.76,15.63,15.64,79132.0,15.4594,15.4594,15.3319,15.3417,79132.0
2023-05-24 12:20:00,15.64,15.67,15.62,15.65,59205.0,15.3417,15.3711,15.3221,15.3515,59205.0
2023-05-24 12:25:00,15.66,15.71,15.65,15.7,25134.0,15.3613,15.4103,15.3515,15.4005,25134.0
2023-05-24 12:30:00,15.7,15.73,15.67,15.72,44472.0,15.4005,15.43,15.3711,15.4202,44472.0
2023-05-24 12:35:00,15.72,15.72,15.64,15.68,60422.0,15.4202,15.4202,15.3417,15.3809,60422.0
2023-05-24 12:40:00,15.69,15.72,15.66,15.66,43765.0,15.3907,15.4202,15.3613,15.3613,43765.0
2023-05-24 12:45:00,15.65,15.67,15.62,15.64,46865.0,15.3515,15.3711,15.3221,15.3417,46865.0
2023-05-24 12:50:00,15.65,15.69,15.65,15.69,49305.0,15.3515,15.3907,15.3515,15.3907,49305.0
2023-05-24 12:55:00,15.69,15.71,15.67,15.68,27786.0,15.3907,15.4103,15.3711,15.3809,27786.0
2023-05-24 13:00:00,15.69,15.69,15.65,15.67,81830.0,15.3907,15.3907,15.3515,15.3711,81830.0
2023-05-24 13:05:00,15.66,15.68,15.6,15.61,78991.0,15.3613,15.3809,15.3024,15.3123,78991.0
2023-05-24 13:10:00,15.6,15.6,15.54,15.56,51179.0,15.3024,15.3024,15.2436,15.2632,51179.0
2023-05-24 13:15:00,15.56,15.66,15.56,15.66,41012.0,15.2632,15.3613,15.2632,15.3613,41012.0
2023-05-24 13:20:00,15.66,15.75,15.65,15.72,145346.0,15.3613,15.4496,15.3515,15.4202,145346.0
2023-05-24 13:25:00,15.72,15.73,15.7,15.7,66062.0,15.4202,15.43,15.4005,15.4005,66062.0
2023-05-24 13:30:00,15.69,15.74,15.69,15.71,48914.0,15.3907,15.4398,15.3907,15.4103,48914.0
2023-05-24 13:35:00,15.7,15.76,15.7,15.72,73903.0,15.4005,15.4594,15.4005,15.4202,73903.0
2023-05-24 13:40:00,15.72,15.77,15.72,15.76,81331.0,15.4202,15.4692,15.4202,15.4594,81331.0
2023-05-24 13:45:00,15.77,15.8,15.73,15.74,281620.0,15.4692,15.4986,15.43,15.4398,281620.0
2023-05-24 13:50:00,15.75,15.77,15.73,15.76,82781.0,15.4496,15.4692,15.43,15.4594,82781.0
2023-05-24 13:55:00,15.75,15.79,15.73,15.79,149082.0,15.4496,15.4888,15.43,15.4888,149082.0
2023-05-24 14:00:00,15.8,15.84,15.7,15.72,151629.0,15.4986,15.5379,15.4005,15.4202,151629.0
2023-05-24 14:05:00,15.73,15.81,15.73,15.76,128277.0,15.43,15.5084,15.43,15.4594,128277.0
2023-05-24 14:10:00,15.75,15.81,15.74,15.81,169785.0,15.4496,15.5084,15.4398,15.5084,169785.0
2023-05-24 14:15:00,15.81,15.82,15.75,15.8,122071.0,15.5084,15.5182,15.4496,15.4986,122071.0
2023-05-24 14:20:00,15.78,15.79,15.76,15.79,87122.0,15.479,15.4888,15.4594,15.4888,87122.0
2023-05-24 14:25:00,15.8,15.8,15.7,15.71,162225.0,15.4986,15.4986,15.4005,15.4103,162225.0
2023-05-24 14:30:00,15.7,15.71,15.68,15.71,102350.0,15.4005,15.4103,15.3809,15.4103,102350.0
2023-05-24 14:35:00,15.72,15.76,15.7,15.73,138717.0,15.4202,15.4594,15.4005,15.43,138717.0
2023-05-24 14:40:00,15.74,15.77,15.71,15.71,96493.0,15.4398,15.4692,15.4103,15.4103,96493.0
2023-05-24 14:45:00,15.72,15.76,15.66,15.68,123840.0,15.4202,15.4594,15.3613,15.3809,123840.0
2023-05-24 14:50:00,15.67,15.7,15.61,15.62,171436.0,15.3711,15.4005,15.3123,15.3221,171436.0
2023-05-24 14:55:00,15.61,15.61,15.55,15.59,98863.0,15.3123,15.3123,15.2534,15.2926,98863.0
2023-05-24 15:00:00,15.59,15.6,15.54,15.57,98361.0,15.2926,15.3024,15.2436,15.273,98361.0
2023-05-24 15:05:00,15.59,15.66,15.59,15.65,92763.0,15.2926,15.3613,15.2926,15.3515,92763.0
2023-05-24 15:10:00,15.64,15.72,15.64,15.72,162934.0,15.3417,15.4202,15.3417,15.4202,162934.0
2023-05-24 15:15:00,15.72,15.87,15.72,15.86,184880.0,15.4202,15.5673,15.4202,15.5575,184880.0
2023-05-24 15:20:00,15.87,15.95,15.87,15.92,346937.0,15.5673,15.6458,15.5673,15.6163,346937.0
2023-05-24 15:25:00,15.93,16.05,15.93,16.04,272491.0,15.6261,15.7439,15.6261,15.734,272491.0
2023-05-24 15:30:00,16.04,16.16,16.04,16.12,364375.0,15.734,15.8518,15.734,15.8125,364375.0
2023-05-24 15:35:00,16.11,16.11,15.95,16.01,262439.0,15.8027,15.8027,15.6458,15.7046,262439.0
2023-05-24 15:40:00,16.02,16.03,15.96,15.97,134477.0,15.7144,15.7242,15.6556,15.6654,134477.0
2023-05-24 15:45:00,15.96,16.07,15.94,16.07,245260.0,15.6556,15.7635,15.636,15.7635,245260.0
2023-05-24 15:50:00,16.07,16.07,15.94,15.98,244192.0,15.7635,15.7635,15.636,15.6752,244192.0
2023-05-24 15:55:00,15.98,16.04,15.98,16.02,193663.0,15.6752,15.734,15.6752,15.7144,193663.0
2023-05-25 09:30:00,18.15,18.34,18.04,18.1,3685810.0,17.8038,17.9902,17.6959,17.7548,3685810.0
2023-05-25 09:35:00,18.09,18.19,17.63,17.71,1893301.0,17.7449,17.843,17.2937,17.3722,1893301.0
2023-05-25 09:40:00,17.72,18.05,17.72,18.02,794552.0,17.382,17.7057,17.382,17.6763,794552.0
2023-05-25 09:45:00,18.02,18.02,17.81,17.88,610169.0,17.6763,17.6763,17.4703,17.539,610169.0
2023-05-25 09:50:00,17.87,18.05,17.69,17.97,681885.0,17.5291,17.7057,17.3526,17.6272,681885.0
2023-05-25 09:55:00,17.97,18.1,17.93,17.95,451416.0,17.6272,17.7548,17.588,17.6076,451416.0
2023-05-25 10:00:00,17.94,18.2,17.92,18.16,660714.0,17.5978,17.8528,17.5782,17.8136,660714.0
2023-05-25 10:05:00,18.16,18.2,17.98,18.05,601107.0,17.8136,17.8528,17.637,17.7057,601107.0
2023-05-25 10:10:00,18.05,18.07,17.9,17.97,428659.0,17.7057,17.7253,17.5586,17.6272,428659.0
2023-05-25 10:15:00,17.97,18.07,17.95,18.0,251787.0,17.6272,17.7253,17.6076,17.6567,251787.0
2023-05-25 10:20:00,17.99,18.03,17.94,17.94,264022.0,17.6469,17.6861,17.5978,17.5978,264022.0
2023-05-25 10:25:00,17.94,18.16,17.91,18.13,519749.0,17.5978,17.8136,17.5684,17.7842,519749.0
2023-05-25 10:30:00,18.14,18.17,18.06,18.16,488194.0,17.794,17.8234,17.7155,17.8136,488194.0
2023-05-25 10:35:00,18.17,18.2,18.07,18.2,473821.0,17.8234,17.8528,17.7253,17.8528,473821.0
2023-05-25 10:40:00,18.2,18.21,18.13,18.19,326332.0,17.8528,17.8627,17.7842,17.843,326332.0
2023-05-25 10:45:00,18.2,18.36,18.2,18.33,817726.0,17.8528,18.0098,17.8528,17.9804,817726.0
2023-05-25 10:50:00,18.34,18.36,18.25,18.3,449344.0,17.9902,18.0098,17.9019,17.9509,449344.0
2023-05-25 10:55:00,18.31,18.36,18.26,18.34,418763.0,17.9607,18.0098,17.9117,17.9902,418763.0
2023-05-25 11:00:00,18.34,18.39,18.27,18.36,392310.0,17.9902,18.0392,17.9215,18.0098,392310.0
2023-05-25 11:05:00,18.37,18.51,18.36,18.48,1060598.0,18.0196,18.1569,18.0098,18.1275,1060598.0
2023-05-25 11:10:00,18.49,18.59,18.47,18.57,493166.0,18.1373,18.2354,18.1177,18.2158,493166.0
2023-05-25 11:15:00,18.57,18.61,18.48,18.57,663073.0,18.2158,18.255,18.1275,18.2158,663073.0
2023-05-25 11:20:00,18.56,18.67,18.55,18.65,402321.0,18.206,18.3139,18.1962,18.2943,402321.0
2023-05-25 11:25:00,18.65,18.73,18.53,18.58,461977.0,18.2943,18.3727,18.1766,18.2256,461977.0
2023-05-25 11:30:00,18.59,18.6,18.45,18.49,450734.0,18.2354,18.2452,18.0981,18.1373,450734.0
2023-05-25 11:35:00,18.49,18.61,18.47,18.54,251354.0,18.1373,18.255,18.1177,18.1864,251354.0
2023-05-25 11:40:00,18.54,18.57,18.48,18.53,345838.0,18.1864,18.2158,18.1275,18.1766,345838.0
2023-05-25 11:45:00,18.53,18.66,18.53,18.66,406095.0,18.1766,18.3041,18.1766,18.3041,406095.0
2023-05-25 11:50:00,18.66,18.72,18.6,18.65,448159.0,18.3041,18.3629,18.2452,18.2943,448159.0
2023-05-25 11:55:00,18.65,18.73,18.65,18.72,184518.0,18.2943,18.3727,18.2943,18.3629,184518.0
2023-05-25 12:00:00,18.73,18.77,18.7,18.75,332782.0,18.3727,18.412,18.3433,18.3924,332782.0
2023-05-25 12:05:00,18.76,18.77,18.64,18.67,201983.0,18.4022,18.412,18.2845,18.3139,201983.0
2023-05-25 12:10:00,18.67,18.72,18.64,18.69,296409.0,18.3139,18.3629,18.2845,18.3335,296409.0
2023-05-25 12:15:00,18.7,18.8,18.68,18.77,268082.0,18.3433,18.4414,18.3237,18.412,268082.0
2023-05-25 12:20:00,18.78,18.95,18.78,18.88,673639.0,18.4218,18.5885,18.4218,18.5199,673639.0
2023-05-25 12:25:00,18.89,18.9,18.84,18.9,410112.0,18.5297,18.5395,18.4806,18.5395,410112.0
2023-05-25 12:30:00,18.91,18.92,18.82,18.82,300838.0,18.5493,18.5591,18.461,18.461,300838.0
2023-05-25 12:35:00,18.82,18.94,18.82,18.94,150454.0,18.461,18.5787,18.461,18.5787,150454.0
2023-05-25 12:40:00,18.95,19.03,18.94,18.95,637128.0,18.5885,18.667,18.5787,18.5885,637128.0
2023-05-25 12:45:00,18.95,18.99,18.94,18.99,249185.0,18.5885,18.6278,18.5787,18.6278,249185.0
2023-05-25 12:50:00,18.99,19.02,18.95,18.95,210383.0,18.6278,18.6572,18.5885,18.5885,210383.0
2023-05-25 12:55:00,18.94,19.02,18.93,18.95,328471.0,18.5787,18.6572,18.5689,18.5885,328471.0
2023-05-25 13:00:00,18.96,19.02,18.93,18.94,248474.0,18.5984,18.6572,18.5689,18.5787,248474.0
2023-05-25 13:05:00,18.95,18.95,18.88,18.88,315483.0,18.5885,18.5885,18.5199,18.5199,315483.0
2023-05-25 13:10:00,18.89,18.91,18.86,18.88,137770.0,18.5297,18.5493,18.5003,18.5199,137770.0
2023-05-25 13:15:00,18.88,18.96,18.88,18.96,200923.0,18.5199,18.5984,18.5199,18.5984,200923.0
2023-05-25 13:20:00,18.97,18.98,18.93,18.96,142501.0,18.6082,18.618,18.5689,18.5984,142501.0
2023-05-25 13:25:00,18.96,19.01,18.95,19.0,284697.0,18.5984,18.6474,18.5885,18.6376,284697.0
2023-05-25 13:30:00,18.99,19.05,18.97,19.01,323064.0,18.6278,18.6866,18.6082,18.6474,323064.0
2023-05-25 13:35:00,19.02,19.04,18.99,19.03,169727.0,18.6572,18.6768,18.6278,18.667,169727.0
2023-05-25 13:40:00,19.03,19.04,18.95,19.01,208532.0,18.667,18.6768,18.5885,18.6474,208532.0
2023-05-25 13:45:00,19.02,19.11,19.0,19.11,415893.0,18.6572,18.7455,18.6376,18.7455,415893.0
2023-05-25 13:50:00,19.11,19.11,19.03,19.04,258906.0,18.7455,18.7455,18.667,18.6768,258906.0
2023-05-25 13:55:00,19.04,19.04,18.95,19.04,199885.0,18.6768,18.6768,18.5885,18.6768,199885.0
2023-05-25 14:00:00,19.05,19.23,19.05,19.13,617402.0,18.6866,18.8632,18.6866,18.7651,617402.0
2023-05-25 14:05:00,19.12,19.13,19.03,19.07,288346.0,18.7553,18.7651,18.667,18.7063,288346.0
2023-05-25 14:10:00,19.07,19.17,19.04,19.17,385522.0,18.7063,18.8043,18.6768,18.8043,385522.0
2023-05-25 14:15:00,19.16,19.2,19.15,19.19,232351.0,18.7945,18.8338,18.7847,18.824,232351.0
2023-05-25 14:20:00,19.2,19.2,19.12,19.13,243432.0,18.8338,18.8338,18.7553,18.7651,243432.0
2023-05-25 14:25:00,19.13,19.2,19.09,19.12,257165.0,18.7651,18.8338,18.7259,18.7553,257165.0
2023-05-25 14:30:00,19.12,19.13,18.97,19.0,312566.0,18.7553,18.7651,18.6082,18.6376,312566.0
2023-05-25 14:35:00,19.0,19.02,18.94,19.02,194294.0,18.6376,18.6572,18.5787,18.6572,194294.0
2023-05-25 14:40:00,19.02,19.04,18.94,18.98,133132.0,18.6572,18.6768,18.5787,18.618,133132.0
2023-05-25 14:45:00,18.97,18.99,18.88,18.91,177114.0,18.6082,18.6278,18.5199,18.5493,177114.0
2023-05-25 14:50:00,18.9,19.02,18.89,18.99,129231.0,18.5395,18.6572,18.5297,18.6278,129231.0
2023-05-25 14:55:00,19.0,19.0,18.95,18.95,56891.0,18.6376,18.6376,18.5885,18.5885,56891.0
2023-05-25 15:00:00,18.95,19.09,18.94,19.09,111332.0,18.5885,18.7259,18.5787,18.7259,111332.0
2023-05-25 15:05:00,19.1,19.23,19.09,19.23,275791.0,18.7357,18.8632,18.7259,18.8632,275791.0
2023-05-25 15:10:00,19.23,19.29,19.22,19.25,247346.0,18.8632,18.9221,18.8534,18.8828,247346.0
2023-05-25 15:15:00,19.25,19.31,19.19,19.31,171502.0,18.8828,18.9417,18.824,18.9417,171502.0
2023-05-25 15:20:00,19.31,19.38,19.3,19.34,153134.0,18.9417,19.0103,18.9319,18.9711,153134.0
2023-05-25 15:25:00,19.33,19.36,19.28,19.31,137032.0,18.9613,18.9907,18.9122,18.9417,137032.0
2023-05-25 15:30:00,19.32,19.36,19.22,19.25,172514.0,18.9515,18.9907,18.8534,18.8828,172514.0
2023-05-25 15:35:00,19.26,19.31,19.23,19.27,97754.0,18.8926,18.9417,18.8632,18.9024,97754.0
2023-05-25 15:40:00,19.28,19.37,19.23,19.34,88396.0,18.9122,19.0005,18.8632,18.9711,88396.0
2023-05-25 15:45:00,19.33,19.34,19.17,19.23,141548.0,18.9613,18.9711,18.8043,18.8632,141548.0
2023-05-25 15:50:00,19.23,19.32,19.23,19.25,247902.0,18.8632,18.9515,18.8632,18.8828,247902.0
2023-05-25 15:55:00,19.25,19.28,19.16,19.18,459108.0,18.8828,18.9122,18.7945,18.8142,459108.0
2023-05-26 09:30:00,20.07,20.34,20.04,20.17,1303586.0,19.6872,19.952,19.6578,19.7853,1303586.0
2023-05-26 09:35:00,20.18,20.6,20.11,20.48,753882.0,19.7951,20.2071,19.7264,20.0894,753882.0
2023-05-26 09:40:00,20.49,20.55,20.32,20.51,462473.0,20.0992,20.158,19.9324,20.1188,462473.0
2023-05-26 09:45:00,20.51,20.69,20.45,20.66,531732.0,20.1188,20.2954,20.0599,20.2659,531732.0
2023-05-26 09:50:00,20.67,20.93,20.67,20.93,436740.0,20.2757,20.5308,20.2757,20.5308,436740.0
2023-05-26 09:55:00,20.93,20.93,20.6,20.69,421870.0,20.5308,20.5308,20.2071,20.2954,421870.0
2023-05-26 10:00:00,20.7,20.99,20.69,20.94,581595.0,20.3052,20.5896,20.2954,20.5406,581595.0
2023-05-26 10:05:00,20.95,20.97,20.82,20.96,429002.0,20.5504,20.57,20.4229,20.5602,429002.0
2023-05-26 10:10:00,20.96,21.11,20.9,21.11,555085.0,20.5602,20.7073,20.5013,20.7073,555085.0
2023-05-26 10:15:00,21.12,21.3,21.12,21.27,450884.0,20.7172,20.8937,20.7172,20.8643,450884.0
2023-05-26 10:20:00,21.28,21.41,21.28,21.4,468251.0,20.8741,21.0016,20.8741,20.9918,468251.0
2023-05-26 10:25:00,21.4,21.58,21.4,21.58,534788.0,20.9918,21.1684,20.9918,21.1684,534788.0
2023-05-26 10:30:00,21.58,21.61,21.46,21.56,614554.0,21.1684,21.1978,21.0507,21.1488,614554.0
2023-05-26 10:35:00,21.57,21.81,21.55,21.79,623016.0,21.1586,21.394,21.1389,21.3744,623016.0
2023-05-26 10:40:00,21.79,21.95,21.76,21.87,795660.0,21.3744,21.5313,21.3449,21.4528,795660.0
2023-05-26 10:45:00,21.88,22.11,21.88,22.08,765769.0,21.4627,21.6883,21.4627,21.6588,765769.0
2023-05-26 10:50:00,22.09,22.13,21.95,22.03,664670.0,21.6686,21.7079,21.5313,21.6098,664670.0
2023-05-26 10:55:00,22.02,22.07,21.97,21.98,377679.0,21.6,21.649,21.5509,21.5607,377679.0
2023-05-26 11:00:00,21.98,22.06,21.87,21.89,374048.0,21.5607,21.6392,21.4528,21.4725,374048.0
2023-05-26 11:05:00,21.89,21.89,21.67,21.69,580674.0,21.4725,21.4725,21.2567,21.2763,580674.0
2023-05-26 11:10:00,21.68,21.76,21.56,21.76,445139.0,21.2665,21.3449,21.1488,21.3449,445139.0
2023-05-26 11:15:00,21.77,21.83,21.69,21.72,422000.0,21.3548,21.4136,21.2763,21.3057,422000.0
2023-05-26 11:20:00,21.74,21.8,21.7,21.76,427414.0,21.3253,21.3842,21.2861,21.3449,427414.0
2023-05-26 11:25:00,21.77,21.87,21.7,21.82,336744.0,21.3548,21.4528,21.2861,21.4038,336744.0
2023-05-26 11:30:00,21.83,22.02,21.82,21.93,411248.0,21.4136,21.6,21.4038,21.5117,411248.0
2023-05-26 11:35:00,21.92,21.96,21.89,21.96,146956.0,21.5019,21.5411,21.4725,21.5411,146956.0
2023-05-26 11:40:00,21.96,22.05,21.95,22.04,478270.0,21.5411,21.6294,21.5313,21.6196,478270.0
2023-05-26 11:45:00,22.05,22.12,22.0,22.08,499142.0,21.6294,21.6981,21.5804,21.6588,499142.0
2023-05-26 11:50:00,22.09,22.11,21.97,22.01,237887.0,21.6686,21.6883,21.5509,21.5902,237887.0
2023-05-26 11:55:00,22.02,22.09,21.98,22.03,260629.0,21.6,21.6686,21.5607,21.6098,260629.0
2023-05-26 12:00:00,22.03,22.05,21.97,22.0,263400.0,21.6098,21.6294,21.5509,21.5804,263400.0
2023-05-26 12:05:00,22.01,22.06,21.97,22.05,172986.0,21.5902,21.6392,21.5509,21.6294,172986.0
2023-05-26 12:10:00,22.05,22.09,21.95,22.05,168435.0,21.6294,21.6686,21.5313,21.6294,168435.0
2023-05-26 12:15:00,22.05,22.06,22.0,22.02,177141.0,21.6294,21.6392,21.5804,21.6,177141.0
2023-05-26 12:20:00,22.02,22.12,22.02,22.08,193138.0,21.6,21.6981,21.6,21.6588,193138.0
2023-05-26 12:25:00,22.08,22.18,22.04,22.18,380170.0,21.6588,21.7569,21.6196,21.7569,380170.0
2023-05-26 12:30:00,22.19,22.22,22.16,22.18,206791.0,21.7667,21.7962,21.7373,21.7569,206791.0
2023-05-26 12:35:00,22.18,22.39,22.18,22.39,383835.0,21.7569,21.9629,21.7569,21.9629,383835.0
2023-05-26 12:40:00,22.39,22.45,22.34,22.38,272787.0,21.9629,22.0218,21.9139,21.9531,272787.0
2023-05-26 12:45:00,22.39,22.45,22.38,22.41,221942.0,21.9629,22.0218,21.9531,21.9825,221942.0
2023-05-26 12:50:00,22.42,22.45,22.3,22.34,453363.0,21.9924,22.0218,21.8746,21.9139,453363.0
2023-05-26 12:55:00,22.35,22.44,22.35,22.44,250639.0,21.9237,22.012,21.9237,22.012,250639.0
2023-05-26 13:00:00,22.45,22.51,22.43,22.5,253611.0,22.0218,22.0806,22.0022,22.0708,253611.0
2023-05-26 13:05:00,22.5,22.55,22.47,22.5,140146.0,22.0708,22.1199,22.0414,22.0708,140146.0
2023-05-26 13:10:00,22.49,22.56,22.47,22.56,153196.0,22.061,22.1297,22.0414,22.1297,153196.0
2023-05-26 13:15:00,22.55,22.55,22.44,22.49,104764.0,22.1199,22.1199,22.012,22.061,104764.0
2023-05-26 13:20:00,22.5,22.51,22.46,22.48,111359.0,22.0708,22.0806,22.0316,22.0512,111359.0
2023-05-26 13:25:00,22.47,22.49,22.39,22.49,109958.0,22.0414,22.061,21.9629,22.061,109958.0
2023-05-26 13:30:00,22.5,22.52,22.46,22.48,100714.0,22.0708,22.0904,22.0316,22.0512,100714.0
2023-05-26 13:35:00,22.47,22.49,22.45,22.49,72749.0,22.0414,22.061,22.0218,22.061,72749.0
2023-05-26 13:40:00,22.49,22.49,22.36,22.37,105420.0,22.061,22.061,21.9335,21.9433,105420.0
2023-05-26 13:45:00,22.37,22.45,22.34,22.45,151893.0,21.9433,22.0218,21.9139,22.0218,151893.0
2023-05-26 13:50:00,22.45,22.49,22.43,22.47,119714.0,22.0218,22.061,22.0022,22.0414,119714.0
2023-05-26 13:55:00,22.47,22.58,22.46,22.58,166017.0,22.0414,22.1493,22.0316,22.1493,166017.0
2023-05-26 14:00:00,22.59,22.63,22.51,22.51,244765.0,22.1591,22.1983,22.0806,22.0806,244765.0
2023-05-26 14:05:00,22.52,22.53,22.46,22.48,103155.0,22.0904,22.1003,22.0316,22.0512,103155.0
2023-05-26 14:10:00,22.48,22.56,22.48,22.56,90516.0,22.0512,22.1297,22.0512,22.1297,90516.0
2023-05-26 14:15:00,22.56,22.6,22.51,22.57,100947.0,22.1297,22.1689,22.0806,22.1395,100947.0
2023-05-26 14:20:00,22.57,22.69,22.56,22.65,344480.0,22.1395,22.2572,22.1297,22.218,344480.0
2023-05-26 14:25:00,22.66,22.73,22.63,22.71,171121.0,22.2278,22.2964,22.1983,22.2768,171121.0
2023-05-26 14:30:00,22.71,22.71,22.66,22.67,94959.0,22.2768,22.2768,22.2278,22.2376,94959.0
2023-05-26 14:35:00,22.69,22.7,22.6,22.61,118760.0,22.2572,22.267,22.1689,22.1787,118760.0
2023-05-26 14:40:00,22.62,22.7,22.62,22.69,143434.0,22.1885,22.267,22.1885,22.2572,143434.0
2023-05-26 14:45:00,22.7,22.84,22.68,22.82,188907.0,22.267,22.4043,22.2474,22.3847,188907.0
2023-05-26 14:50:00,22.83,22.91,22.83,22.9,162116.0,22.3945,22.473,22.3945,22.4632,162116.0
2023-05-26 14:55:00,22.9,22.95,22.83,22.85,116118.0,22.4632,22.5122,22.3945,22.4142,116118.0
2023-05-26 15:00:00,22.86,22.98,22.86,22.98,154848.0,22.424,22.5417,22.424,22.5417,154848.0
2023-05-26 15:05:00,22.98,23.15,22.97,23.15,448046.0,22.5417,22.7084,22.5319,22.7084,448046.0
2023-05-26 15:10:00,23.16,23.25,23.16,23.25,441591.0,22.7182,22.8065,22.7182,22.8065,441591.0
2023-05-26 15:15:00,23.23,23.25,23.1,23.1,206180.0,22.7869,22.8065,22.6594,22.6594,206180.0
2023-05-26 15:20:00,23.09,23.17,23.04,23.05,219238.0,22.6496,22.728,22.6005,22.6103,219238.0
2023-05-26 15:25:00,23.05,23.06,22.96,22.99,387393.0,22.6103,22.6201,22.5221,22.5515,387393.0
2023-05-26 15:30:00,23.0,23.06,22.96,23.02,331230.0,22.5613,22.6201,22.5221,22.5809,331230.0
2023-05-26 15:35:00,23.01,23.03,22.83,22.86,278829.0,22.5711,22.5907,22.3945,22.424,278829.0
2023-05-26 15:40:00,22.86,22.98,22.83,22.95,198818.0,22.424,22.5417,22.3945,22.5122,198818.0
2023-05-26 15:45:00,22.95,23.01,22.93,22.96,221311.0,22.5122,22.5711,22.4926,22.5221,221311.0
2023-05-26 15:50:00,22.96,22.96,22.84,22.92,552465.0,22.5221,22.5221,22.4043,22.4828,552465.0
2023-05-26 15:55:00,22.92,23.01,22.87,22.91,744113.0,22.4828,22.5711,22.4338,22.473,744113.0
2023-05-30 09:30:00,24.6,24.79,24.08,24.48,2933413.0,24.1308,24.3171,23.6207,24.0131,2933413.0
2023-05-30 09:35:00,24.47,24.49,24.11,24.38,789431.0,24.0033,24.0229,23.6501,23.915,789431.0
2023-05-30 09:40:00,24.38,24.56,24.19,24.39,683783.0,23.915,24.0915,23.7286,23.9248,683783.0
2023-05-30 09:45:00,24.39,24.74,24.31,24.61,947098.0,23.9248,24.2681,23.8463,24.1406,947098.0
2023-05-30 09:50:00,24.61,24.74,23.95,23.98,1014862.0,24.1406,24.2681,23.4932,23.5226,1014862.0
2023-05-30 09:55:00,23.98,24.08,23.66,23.69,671461.0,23.5226,23.6207,23.2087,23.2381,671461.0
2023-05-30 10:00:00,23.66,23.73,23.2,23.38,1072618.0,23.2087,23.2774,22.7575,22.934,1072618.0
2023-05-30 10:05:00,23.38,23.64,23.22,23.27,473051.0,22.934,23.1891,22.7771,22.8261,473051.0
2023-05-30 10:10:00,23.29,23.56,23.29,23.41,373375.0,22.8458,23.1106,22.8458,22.9635,373375.0
2023-05-30 10:15:00,23.41,23.58,23.29,23.58,267818.0,22.9635,23.1302,22.8458,23.1302,267818.0
2023-05-30 10:20:00,23.59,23.68,23.24,23.25,427083.0,23.14,23.2283,22.7967,22.8065,427083.0
2023-05-30 10:25:00,23.27,23.35,23.03,23.14,640012.0,22.8261,22.9046,22.5907,22.6986,640012.0
2023-05-30 10:30:00,23.15,23.37,23.02,23.29,563068.0,22.7084,22.9242,22.5809,22.8458,563068.0
2023-05-30 10:35:00,23.27,23.45,23.24,23.39,178578.0,22.8261,23.0027,22.7967,22.9439,178578.0
2023-05-30 10:40:00,23.37,23.44,23.27,23.35,168915.0,22.9242,22.9929,22.8261,22.9046,168915.0
2023-05-30 10:45:00,23.36,23.6,23.33,23.6,259305.0,22.9144,23.1498,22.885,23.1498,259305.0
2023-05-30 10:50:00,23.6,23.68,23.49,23.59,237753.0,23.1498,23.2283,23.0419,23.14,237753.0
2023-05-30 10:55:00,23.61,23.78,23.61,23.75,279181.0,23.1597,23.3264,23.1597,23.297,279181.0
2023-05-30 11:00:00,23.75,23.95,23.72,23.95,193157.0,23.297,23.4932,23.2676,23.4932,193157.0
2023-05-30 11:05:00,23.95,24.0,23.8,23.89,234723.0,23.4932,23.5422,23.346,23.4343,234723.0
2023-05-30 11:10:00,23.89,24.0,23.82,23.83,188575.0,23.4343,23.5422,23.3657,23.3755,188575.0
2023-05-30 11:15:00,23.83,23.86,23.54,23.56,267679.0,23.3755,23.4049,23.091,23.1106,267679.0
2023-05-30 11:20:00,23.54,23.61,23.49,23.54,306846.0,23.091,23.1597,23.0419,23.091,306846.0
2023-05-30 11:25:00,23.53,23.75,23.49,23.74,125715.0,23.0812,23.297,23.0419,23.2872,125715.0
2023-05-30 11:30:00,23.74,23.8,23.71,23.77,74012.0,23.2872,23.346,23.2577,23.3166,74012.0
2023-05-30 11:35:00,23.79,23.87,23.72,23.82,90938.0,23.3362,23.4147,23.2676,23.3657,90938.0
2023-05-30 11:40:00,23.83,23.91,23.75,23.76,149161.0,23.3755,23.4539,23.297,23.3068,149161.0
2023-05-30 11:45:00,23.76,23.87,23.74,23.83,96047.0,23.3068,23.4147,23.2872,23.3755,96047.0
2023-05-30 11:50:00,23.84,23.93,23.78,23.84,154249.0,23.3853,23.4736,23.3264,23.3853,154249.0
2023-05-30 11:55:00,23.85,23.85,23.71,23.81,72733.0,23.3951,23.3951,23.2577,23.3558,72733.0
2023-05-30 12:00:00,23.81,23.81,23.68,23.68,77560.0,23.3558,23.3558,23.2283,23.2283,77560.0
2023-05-30 12:05:00,23.68,23.71,23.58,23.63,176802.0,23.2283,23.2577,23.1302,23.1793,176802.0
2023-05-30 12:10:00,23.63,23.7,23.56,23.58,125160.0,23.1793,23.2479,23.1106,23.1302,125160.0
2023-05-30 12:15:00,23.56,23.6,23.39,23.46,136011.0,23.1106,23.1498,22.9439,23.0125,136011.0
2023-05-30 12:20:00,23.46,23.56,23.43,23.56,90485.0,23.0125,23.1106,22.9831,23.1106,90485.0
2023-05-30 12:25:00,23.57,23.61,23.29,23.3,146223.0,23.1204,23.1597,22.8458,22.8556,146223.0
2023-05-30 12:30:00,23.29,23.41,23.25,23.31,163120.0,22.8458,22.9635,22.8065,22.8654,163120.0
2023-05-30 12:35:00,23.31,23.38,23.29,23.29,167018.0,22.8654,22.934,22.8458,22.8458,167018.0
2023-05-30 12:40:00,23.28,23.28,23.15,23.19,158665.0,22.836,22.836,22.7084,22.7477,158665.0
2023-05-30 12:45:00,23.19,23.32,23.19,23.32,128889.0,22.7477,22.8752,22.7477,22.8752,128889.0
2023-05-30 12:50:00,23.34,23.44,23.33,23.39,84208.0,22.8948,22.9929,22.885,22.9439,84208.0
2023-05-30 12:55:00,23.38,23.46,23.36,23.45,59673.0,22.934,23.0125,22.9144,23.0027,59673.0
2023-05-30 13:00:00,23.45,23.45,23.33,23.38,86486.0,23.0027,23.0027,22.885,22.934,86486.0
2023-05-30 13:05:00,23.37,23.42,23.25,23.26,91954.0,22.9242,22.9733,22.8065,22.8163,91954.0
2023-05-30 13:10:00,23.26,23.39,23.25,23.26,71855.0,22.8163,22.9439,22.8065,22.8163,71855.0
2023-05-30 13:15:00,23.26,23.3,23.22,23.27,87054.0,22.8163,22.8556,22.7771,22.8261,87054.0
2023-05-30 13:20:00,23.3,23.31,23.2,23.23,75218.0,22.8556,22.8654,22.7575,22.7869,75218.0
2023-05-30 13:25:00,23.23,23.24,22.96,23.04,246605.0,22.7869,22.7967,22.5221,22.6005,246605.0
2023-05-30 13:30:00,23.04,23.07,22.94,23.05,283559.0,22.6005,22.63,22.5024,22.6103,283559.0
2023-05-30 13:35:00,23.05,23.09,23.0,23.0,94956.0,22.6103,22.6496,22.5613,22.5613,94956.0
2023-05-30 13:40:00,23.02,23.05,22.91,22.93,200277.0,22.5809,22.6103,22.473,22.4926,200277.0
2023-05-30 13:45:00,22.92,22.93,22.84,22.93,256569.0,22.4828,22.4926,22.4043,22.4926,256569.0
2023-05-30 13:50:00,22.93,23.02,22.69,22.75,265158.0,22.4926,22.5809,22.2572,22.3161,265158.0
2023-05-30 13:55:00,22.75,22.79,22.61,22.71,255665.0,22.3161,22.3553,22.1787,22.2768,255665.0
2023-05-30 14:00:00,22.71,22.78,22.59,22.61,163438.0,22.2768,22.3455,22.1591,22.1787,163438.0
2023-05-30 14:05:00,22.61,22.69,22.6,22.69,90293.0,22.1787,22.2572,22.1689,22.2572,90293.0
2023-05-30 14:10:00,22.69,22.79,22.69,22.75,96214.0,22.2572,22.3553,22.2572,22.3161,96214.0
2023-05-30 14:15:00,22.75,22.84,22.72,22.84,70391.0,22.3161,22.4043,22.2866,22.4043,70391.0
2023-05-30 14:20:00,22.85,22.86,22.8,22.83,101805.0,22.4142,22.424,22.3651,22.3945,101805.0
2023-05-30 14:25:00,22.83,22.98,22.83,22.91,100359.0,22.3945,22.5417,22.3945,22.473,100359.0
2023-05-30 14:30:00,22.91,23.0,22.91,22.97,87875.0,22.473,22.5613,22.473,22.5319,87875.0
2023-05-30 14:35:00,22.96,23.0,22.93,22.95,48625.0,22.5221,22.5613,22.4926,22.5122,48625.0
2023-05-30 14:40:00,22.95,23.14,22.95,23.14,77789.0,22.5122,22.6986,22.5122,22.6986,77789.0
2023-05-30 14:45:00,23.14,23.16,23.07,23.13,193385.0,22.6986,22.7182,22.63,22.6888,193385.0
2023-05-30 14:50:00,23.14,23.24,23.05,23.21,206399.0,22.6986,22.7967,22.6103,22.7673,206399.0
2023-05-30 14:55:00,23.21,23.23,23.06,23.06,165721.0,22.7673,22.7869,22.6201,22.6201,165721.0
2023-05-30 15:00:00,23.08,23.19,23.05,23.16,169926.0,22.6398,22.7477,22.6103,22.7182,169926.0
2023-05-30 15:05:00,23.17,23.21,23.14,23.21,132612.0,22.728,22.7673,22.6986,22.7673,132612.0
2023-05-30 15:10:00,23.2,23.2,23.05,23.08,76649.0,22.7575,22.7575,22.6103,22.6398,76649.0
2023-05-30 15:15:00,23.09,23.09,22.98,23.09,86715.0,22.6496,22.6496,22.5417,22.6496,86715.0
2023-05-30 15:20:00,23.1,23.19,23.09,23.1,73562.0,22.6594,22.7477,22.6496,22.6594,73562.0
2023-05-30 15:25:00,23.1,23.21,23.1,23.14,73357.0,22.6594,22.7673,22.6594,22.6986,73357.0
2023-05-30 15:30:00,23.13,23.18,23.03,23.06,75797.0,22.6888,22.7379,22.5907,22.6201,75797.0
2023-05-30 15:35:00,23.06,23.07,22.91,22.99,96338.0,22.6201,22.63,22.473,22.5515,96338.0
2023-05-30 15:40:00,22.98,22.99,22.91,22.95,74031.0,22.5417,22.5515,22.473,22.5122,74031.0
2023-05-30 15:45:00,22.96,23.04,22.9,22.92,142007.0,22.5221,22.6005,22.4632,22.4828,142007.0
2023-05-30 15:50:00,22.93,22.98,22.74,22.77,306075.0,22.4926,22.5417,22.3063,22.3357,306075.0
2023-05-30 15:55:00,22.76,22.91,22.74,22.86,307178.0,22.3259,22.473,22.3063,22.424,307178.0
2023-05-31 09:30:00,21.72,22.3,21.6,22.26,1516704.0,21.3057,21.8746,21.188,21.8354,1516704.0
2023-05-31 09:35:00,22.27,22.66,22.12,22.66,701396.0,21.8452,22.2278,21.6981,22.2278,701396.0
2023-05-31 09:40:00,22.66,22.66,22.11,22.25,550407.0,22.2278,22.2278,21.6883,21.8256,550407.0
2023-05-31 09:45:00,22.27,22.52,22.17,22.34,444148.0,21.8452,22.0904,21.7471,21.9139,444148.0
2023-05-31 09:50:00,22.33,22.52,22.07,22.12,356708.0,21.9041,22.0904,21.649,21.6981,356708.0
2023-05-31 09:55:00,22.12,22.26,22.03,22.03,292167.0,21.6981,21.8354,21.6098,21.6098,292167.0
2023-05-31 10:00:00,22.04,22.13,21.94,22.01,310315.0,21.6196,21.7079,21.5215,21.5902,310315.0
2023-05-31 10:05:00,22.01,22.01,21.7,21.72,235310.0,21.5902,21.5902,21.2861,21.3057,235310.0
2023-05-31 10:10:00,21.7,21.82,21.55,21.56,369105.0,21.2861,21.4038,21.1389,21.1488,369105.0
2023-05-31 10:15:00,21.58,21.65,21.4,21.58,619714.0,21.1684,21.237,20.9918,21.1684,619714.0
2023-05-31 10:20:00,21.58,21.85,21.51,21.79,772003.0,21.1684,21.4332,21.0997,21.3744,772003.0
2023-05-31 10:25:00,21.79,21.86,21.54,21.77,441240.0,21.3744,21.443,21.1291,21.3548,441240.0
2023-05-31 10:30:00,21.78,21.94,21.72,21.72,384229.0,21.3646,21.5215,21.3057,21.3057,384229.0
2023-05-31 10:35:00,21.72,21.76,21.6,21.72,268927.0,21.3057,21.3449,21.188,21.3057,268927.0
2023-05-31 10:40:00,21.71,21.82,21.66,21.73,160155.0,21.2959,21.4038,21.2469,21.3155,160155.0
2023-05-31 10:45:00,21.73,21.82,21.63,21.79,184605.0,21.3155,21.4038,21.2174,21.3744,184605.0
2023-05-31 10:50:00,21.78,21.95,21.78,21.92,208531.0,21.3646,21.5313,21.3646,21.5019,208531.0
2023-05-31 10:55:00,21.91,21.94,21.64,21.7,218552.0,21.4921,21.5215,21.2272,21.2861,218552.0
2023-05-31 11:00:00,21.71,21.71,21.53,21.57,170906.0,21.2959,21.2959,21.1193,21.1586,170906.0
2023-05-31 11:05:00,21.56,21.59,21.46,21.53,154858.0,21.1488,21.1782,21.0507,21.1193,154858.0
2023-05-31 11:10:00,21.53,21.61,21.48,21.49,132277.0,21.1193,21.1978,21.0703,21.0801,132277.0
2023-05-31 11:15:00,21.51,21.51,21.36,21.38,107217.0,21.0997,21.0997,20.9526,20.9722,107217.0
2023-05-31 11:20:00,21.39,21.53,21.39,21.53,230407.0,20.982,21.1193,20.982,21.1193,230407.0
2023-05-31 11:25:00,21.53,21.53,21.33,21.34,144747.0,21.1193,21.1193,20.9231,20.933,144747.0
2023-05-31 11:30:00,21.34,21.35,21.19,21.21,271112.0,20.933,20.9428,20.7858,20.8054,271112.0
2023-05-31 11:35:00,21.21,21.27,21.12,21.23,213421.0,20.8054,20.8643,20.7172,20.8251,213421.0
2023-05-31 11:40:00,21.24,21.31,21.21,21.28,111207.0,20.8349,20.9035,20.8054,20.8741,111207.0
2023-05-31 11:45:00,21.27,21.3,21.14,21.3,135989.0,20.8643,20.8937,20.7368,20.8937,135989.0
2023-05-31 11:50:00,21.3,21.45,21.29,21.44,163446.0,20.8937,21.0409,20.8839,21.031,163446.0
2023-05-31 11:55:00,21.45,21.45,21.36,21.39,109669.0,21.0409,21.0409,20.9526,20.982,109669.0
2023-05-31 12:00:00,21.4,21.5,21.38,21.49,149704.0,20.9918,21.0899,20.9722,21.0801,149704.0
2023-05-31 12:05:00,21.49,21.49,21.32,21.44,68360.0,21.0801,21.0801,20.9133,21.031,68360.0
2023-05-31 12:10:00,21.45,21.57,21.43,21.56,105760.0,21.0409,21.1586,21.0212,21.1488,105760.0
2023-05-31 12:15:00,21.56,21.56,21.46,21.47,58576.0,21.1488,21.1488,21.0507,21.0605,58576.0
2023-05-31 12:20:00,21.47,21.47,21.41,21.41,51894.0,21.0605,21.0605,21.0016,21.0016,51894.0
2023-05-31 12:25:00,21.4,21.41,21.18,21.2,186549.0,20.9918,21.0016,20.776,20.7956,186549.0
2023-05-31 12:30:00,21.21,21.33,21.2,21.32,216132.0,20.8054,20.9231,20.7956,20.9133,216132.0
2023-05-31 12:35:00,21.31,21.4,21.28,21.34,84476.0,20.9035,20.9918,20.8741,20.933,84476.0
2023-05-31 12:40:00,21.33,21.35,21.29,21.32,61966.0,20.9231,20.9428,20.8839,20.9133,61966.0
2023-05-31 12:45:00,21.33,21.41,21.31,21.32,175108.0,20.9231,21.0016,20.9035,20.9133,175108.0
2023-05-31 12:50:00,21.32,21.33,21.2,21.31,184001.0,20.9133,20.9231,20.7956,20.9035,184001.0
2023-05-31 12:55:00,21.32,21.35,21.28,21.28,49264.0,20.9133,20.9428,20.8741,20.8741,49264.0
2023-05-31 13:00:00,21.29,21.31,21.23,21.31,257712.0,20.8839,20.9035,20.8251,20.9035,257712.0
2023-05-31 13:05:00,21.3,21.41,21.28,21.41,110459.0,20.8937,21.0016,20.8741,21.0016,110459.0
2023-05-31 13:10:00,21.42,21.49,21.42,21.46,268392.0,21.0114,21.0801,21.0114,21.0507,268392.0
2023-05-31 13:15:00,21.45,21.5,21.43,21.45,58136.0,21.0409,21.0899,21.0212,21.0409,58136.0
2023-05-31 13:20:00,21.44,21.59,21.42,21.53,122037.0,21.031,21.1782,21.0114,21.1193,122037.0
2023-05-31 13:25:00,21.54,21.7,21.53,21.7,117820.0,21.1291,21.2861,21.1193,21.2861,117820.0
2023-05-31 13:30:00,21.7,21.86,21.7,21.85,189400.0,21.2861,21.443,21.2861,21.4332,189400.0
2023-05-31 13:35:00,21.86,21.96,21.82,21.95,282929.0,21.443,21.5411,21.4038,21.5313,282929.0
2023-05-31 13:40:00,21.96,22.04,21.87,21.87,298097.0,21.5411,21.6196,21.4528,21.4528,298097.0
2023-05-31 13:45:00,21.87,21.89,21.68,21.72,211752.0,21.4528,21.4725,21.2665,21.3057,211752.0
2023-05-31 13:50:00,21.72,21.79,21.7,21.7,72419.0,21.3057,21.3744,21.2861,21.2861,72419.0
2023-05-31 13:55:00,21.7,21.8,21.67,21.79,84143.0,21.2861,21.3842,21.2567,21.3744,84143.0
2023-05-31 14:00:00,21.79,21.79,21.63,21.72,88074.0,21.3744,21.3744,21.2174,21.3057,88074.0
2023-05-31 14:05:00,21.73,21.78,21.71,21.73,61184.0,21.3155,21.3646,21.2959,21.3155,61184.0
2023-05-31 14:10:00,21.73,21.81,21.71,21.76,70973.0,21.3155,21.394,21.2959,21.3449,70973.0
2023-05-31 14:15:00,21.77,21.83,21.69,21.76,152627.0,21.3548,21.4136,21.2763,21.3449,152627.0
2023-05-31 14:20:00,21.76,21.76,21.68,21.69,48422.0,21.3449,21.3449,21.2665,21.2763,48422.0
2023-05-31 14:25:00,21.69,21.76,21.67,21.75,57307.0,21.2763,21.3449,21.2567,21.3351,57307.0
2023-05-31 14:30:00,21.75,21.75,21.66,21.66,72857.0,21.3351,21.3351,21.2469,21.2469,72857.0
2023-05-31 14:35:00,21.67,21.77,21.66,21.72,86807.0,21.2567,21.3548,21.2469,21.3057,86807.0
2023-05-31 14:40:00,21.73,21.74,21.66,21.72,38205.0,21.3155,21.3253,21.2469,21.3057,38205.0
2023-05-31 14:45:00,21.72,21.75,21.62,21.63,110083.0,21.3057,21.3351,21.2076,21.2174,110083.0
2023-05-31 14:50:00,21.63,21.63,21.48,21.59,257264.0,21.2174,21.2174,21.0703,21.1782,257264.0
2023-05-31 14:55:00,21.6,21.68,21.6,21.63,75740.0,21.188,21.2665,21.188,21.2174,75740.0
2023-05-31 15:00:00,21.63,21.63,21.38,21.44,139149.0,21.2174,21.2174,20.9722,21.031,139149.0
2023-05-31 15:05:00,21.44,21.44,21.33,21.39,160998.0,21.031,21.031,20.9231,20.982,160998.0
2023-05-31 15:10:00,21.4,21.41,21.3,21.36,101556.0,20.9918,21.0016,20.8937,20.9526,101556.0
2023-05-31 15:15:00,21.36,21.38,21.32,21.36,50761.0,20.9526,20.9722,20.9133,20.9526,50761.0
2023-05-31 15:20:00,21.35,21.39,21.32,21.38,52884.0,20.9428,20.982,20.9133,20.9722,52884.0
2023-05-31 15:25:00,21.35,21.45,21.33,21.45,58304.0,20.9428,21.0409,20.9231,21.0409,58304.0
2023-05-31 15:30:00,21.45,21.48,21.41,21.42,117053.0,21.0409,21.0703,21.0016,21.0114,117053.0
2023-05-31 15:35:00,21.43,21.48,21.37,21.41,65381.0,21.0212,21.0703,20.9624,21.0016,65381.0
2023-05-31 15:40:00,21.41,21.45,21.37,21.38,181738.0,21.0016,21.0409,20.9624,20.9722,181738.0
2023-05-31 15:45:00,21.4,21.44,21.29,21.33,274888.0,20.9918,21.031,20.8839,20.9231,274888.0
2023-05-31 15:50:00,21.34,21.42,21.17,21.25,479040.0,20.933,21.0114,20.7662,20.8447,479040.0
2023-05-31 15:55:00,21.23,21.23,21.09,21.1,512700.0,20.8251,20.8251,20.6877,20.6975,512700.0
2023-06-01 09:30:00,21.47,21.66,21.32,21.43,641094.0,21.0605,21.2469,20.9133,21.0212,641094.0
2023-06-01 09:35:00,21.44,21.59,21.27,21.55,523563.0,21.031,21.1782,20.8643,21.1389,523563.0
2023-06-01 09:40:00,21.56,21.81,21.5,21.56,413347.0,21.1488,21.394,21.0899,21.1488,413347.0
2023-06-01 09:45:00,21.55,21.59,21.27,21.39,438345.0,21.1389,21.1782,20.8643,20.982,438345.0
2023-06-01 09:50:00,21.38,21.61,21.18,21.53,322925.0,20.9722,21.1978,20.776,21.1193,322925.0
2023-06-01 09:55:00,21.53,21.65,21.47,21.53,222039.0,21.1193,21.237,21.0605,21.1193,222039.0
2023-06-01 10:00:00,21.52,21.7,21.52,21.63,297761.0,21.1095,21.2861,21.1095,21.2174,297761.0
2023-06-01 10:05:00,21.63,21.7,21.47,21.47,309152.0,21.2174,21.2861,21.0605,21.0605,309152.0
2023-06-01 10:10:00,21.48,21.51,21.36,21.5,216618.0,21.0703,21.0997,20.9526,21.0899,216618.0
2023-06-01 10:15:00,21.48,21.49,21.19,21.25,449102.0,21.0703,21.0801,20.7858,20.8447,449102.0
2023-06-01 10:20:00,21.25,21.25,20.89,20.91,492609.0,20.8447,20.8447,20.4915,20.5112,492609.0
2023-06-01 10:25:00,20.91,21.09,20.84,21.06,250535.0,20.5112,20.6877,20.4425,20.6583,250535.0
2023-06-01 10:30:00,21.06,21.09,20.91,20.93,300333.0,20.6583,20.6877,20.5112,20.5308,300333.0
2023-06-01 10:35:00,20.94,21.2,20.91,21.18,175939.0,20.5406,20.7956,20.5112,20.776,175939.0
2023-06-01 10:40:00,21.17,21.42,21.14,21.4,197325.0,20.7662,21.0114,20.7368,20.9918,197325.0
2023-06-01 10:45:00,21.41,21.57,21.38,21.49,280758.0,21.0016,21.1586,20.9722,21.0801,280758.0
2023-06-01 10:50:00,21.48,21.48,21.34,21.36,222186.0,21.0703,21.0703,20.933,20.9526,222186.0
2023-06-01 10:55:00,21.36,21.48,21.35,21.43,110963.0,20.9526,21.0703,20.9428,21.0212,110963.0
2023-06-01 11:00:00,21.44,21.47,21.36,21.46,63988.0,21.031,21.0605,20.9526,21.0507,63988.0
2023-06-01 11:05:00,21.47,21.52,21.4,21.48,73974.0,21.0605,21.1095,20.9918,21.0703,73974.0
2023-06-01 11:10:00,21.47,21.72,21.45,21.69,277142.0,21.0605,21.3057,21.0409,21.2763,277142.0
2023-06-01 11:15:00,21.69,21.79,21.69,21.71,225254.0,21.2763,21.3744,21.2763,21.2959,225254.0
2023-06-01 11:20:00,21.71,21.83,21.67,21.82,256542.0,21.2959,21.4136,21.2567,21.4038,256542.0
2023-06-01 11:25:00,21.82,21.93,21.8,21.84,560732.0,21.4038,21.5117,21.3842,21.4234,560732.0
2023-06-01 11:30:00,21.84,21.98,21.84,21.96,330393.0,21.4234,21.5607,21.4234,21.5411,330393.0
2023-06-01 11:35:00,21.95,22.05,21.85,21.92,182333.0,21.5313,21.6294,21.4332,21.5019,182333.0
2023-06-01 11:40:00,21.91,21.98,21.9,21.94,178655.0,21.4921,21.5607,21.4823,21.5215,178655.0
2023-06-01 11:45:00,21.94,22.05,21.94,21.99,177154.0,21.5215,21.6294,21.5215,21.5706,177154.0
2023-06-01 11:50:00,21.99,22.04,21.97,22.0,119544.0,21.5706,21.6196,21.5509,21.5804,119544.0
2023-06-01 11:55:00,22.01,22.09,21.93,22.07,253549.0,21.5902,21.6686,21.5117,21.649,253549.0
2023-06-01 12:00:00,22.07,22.21,22.07,22.14,340317.0,21.649,21.7864,21.649,21.7177,340317.0
2023-06-01 12:05:00,22.13,22.2,22.11,22.17,167276.0,21.7079,21.7766,21.6883,21.7471,167276.0
2023-06-01 12:10:00,22.16,22.2,22.13,22.17,161368.0,21.7373,21.7766,21.7079,21.7471,161368.0
2023-06-01 12:15:00,22.18,22.34,22.14,22.34,339942.0,21.7569,21.9139,21.7177,21.9139,339942.0
2023-06-01 12:20:00,22.33,22.42,22.27,22.35,380930.0,21.9041,21.9924,21.8452,21.9237,380930.0
2023-06-01 12:25:00,22.35,22.38,22.2,22.23,232913.0,21.9237,21.9531,21.7766,21.806,232913.0
2023-06-01 12:30:00,22.24,22.27,22.14,22.14,134349.0,21.8158,21.8452,21.7177,21.7177,134349.0
2023-06-01 12:35:00,22.14,22.26,22.13,22.26,85611.0,21.7177,21.8354,21.7079,21.8354,85611.0
2023-06-01 12:40:00,22.25,22.25,22.14,22.15,176965.0,21.8256,21.8256,21.7177,21.7275,176965.0
2023-06-01 12:45:00,22.14,22.2,22.06,22.18,162032.0,21.7177,21.7766,21.6392,21.7569,162032.0
2023-06-01 12:50:00,22.19,22.2,22.13,22.18,165124.0,21.7667,21.7766,21.7079,21.7569,165124.0
2023-06-01 12:55:00,22.17,22.23,22.17,22.23,224037.0,21.7471,21.806,21.7471,21.806,224037.0
2023-06-01 13:00:00,22.24,22.25,22.18,22.22,148951.0,21.8158,21.8256,21.7569,21.7962,148951.0
2023-06-01 13:05:00,22.21,22.32,22.21,22.26,138865.0,21.7864,21.8943,21.7864,21.8354,138865.0
2023-06-01 13:10:00,22.26,22.36,22.25,22.35,120515.0,21.8354,21.9335,21.8256,21.9237,120515.0
2023-06-01 13:15:00,22.36,22.36,22.26,22.28,119990.0,21.9335,21.9335,21.8354,21.855,119990.0
2023-06-01 13:20:00,22.27,22.35,22.26,22.29,218166.0,21.8452,21.9237,21.8354,21.8648,218166.0
2023-06-01 13:25:00,22.29,22.29,22.2,22.21,110741.0,21.8648,21.8648,21.7766,21.7864,110741.0
2023-06-01 13:30:00,22.21,22.24,22.16,22.23,120679.0,21.7864,21.8158,21.7373,21.806,120679.0
2023-06-01 13:35:00,22.23,22.29,22.22,22.26,93548.0,21.806,21.8648,21.7962,21.8354,93548.0
2023-06-01 13:40:00,22.25,22.3,22.2,22.29,107081.0,21.8256,21.8746,21.7766,21.8648,107081.0
2023-06-01 13:45:00,22.29,22.37,22.27,22.37,108903.0,21.8648,21.9433,21.8452,21.9433,108903.0
2023-06-01 13:50:00,22.37,22.39,22.31,22.38,117662.0,21.9433,21.9629,21.8845,21.9531,117662.0
2023-06-01 13:55:00,22.38,22.4,22.33,22.4,164993.0,21.9531,21.9727,21.9041,21.9727,164993.0
2023-06-01 14:00:00,22.4,22.44,22.36,22.44,116618.0,21.9727,22.012,21.9335,22.012,116618.0
2023-06-01 14:05:00,22.44,22.5,22.44,22.47,231240.0,22.012,22.0708,22.012,22.0414,231240.0
2023-06-01 14:10:00,22.48,22.5,22.41,22.41,95479.0,22.0512,22.0708,21.9825,21.9825,95479.0
2023-06-01 14:15:00,22.41,22.46,22.41,22.41,49183.0,21.9825,22.0316,21.9825,21.9825,49183.0
2023-06-01 14:20:00,22.42,22.5,22.42,22.43,108706.0,21.9924,22.0708,21.9924,22.0022,108706.0
2023-06-01 14:25:00,22.45,22.45,22.39,22.41,55141.0,22.0218,22.0218,21.9629,21.9825,55141.0
2023-06-01 14:30:00,22.42,22.43,22.37,22.37,38808.0,21.9924,22.0022,21.9433,21.9433,38808.0
2023-06-01 14:35:00,22.37,22.41,22.35,22.39,92457.0,21.9433,21.9825,21.9237,21.9629,92457.0
2023-06-01 14:40:00,22.39,22.45,22.39,22.41,85426.0,21.9629,22.0218,21.9629,21.9825,85426.0
2023-06-01 14:45:00,22.4,22.43,22.36,22.42,33328.0,21.9727,22.0022,21.9335,21.9924,33328.0
2023-06-01 14:50:00,22.42,22.5,22.41,22.48,72371.0,21.9924,22.0708,21.9825,22.0512,72371.0
2023-06-01 14:55:00,22.48,22.51,22.42,22.42,70946.0,22.0512,22.0806,21.9924,21.9924,70946.0
2023-06-01 15:00:00,22.43,22.54,22.4,22.54,103159.0,22.0022,22.1101,21.9727,22.1101,103159.0
2023-06-01 15:05:00,22.55,22.63,22.52,22.61,141103.0,22.1199,22.1983,22.0904,22.1787,141103.0
2023-06-01 15:10:00,22.63,22.67,22.6,22.67,114010.0,22.1983,22.2376,22.1689,22.2376,114010.0
2023-06-01 15:15:00,22.68,22.74,22.67,22.69,209216.0,22.2474,22.3063,22.2376,22.2572,209216.0
2023-06-01 15:20:00,22.68,22.68,22.54,22.54,191086.0,22.2474,22.2474,22.1101,22.1101,191086.0
2023-06-01 15:25:00,22.53,22.54,22.4,22.4,84770.0,22.1003,22.1101,21.9727,21.9727,84770.0
2023-06-01 15:30:00,22.4,22.43,22.24,22.29,198675.0,21.9727,22.0022,21.8158,21.8648,198675.0
2023-06-01 15:35:00,22.28,22.28,22.09,22.15,184536.0,21.855,21.855,21.6686,21.7275,184536.0
2023-06-01 15:40:00,22.14,22.18,22.07,22.18,104028.0,21.7177,21.7569,21.649,21.7569,104028.0
2023-06-01 15:45:00,22.19,22.29,22.19,22.26,265748.0,21.7667,21.8648,21.7667,21.8354,265748.0
2023-06-01 15:50:00,22.26,22.32,22.18,22.21,196870.0,21.8354,21.8943,21.7569,21.7864,196870.0
2023-06-01 15:55:00,22.21,22.21,22.12,22.15,233128.0,21.7864,21.7864,21.6981,21.7275,233128.0
2023-06-02 09:30:00,22.71,22.89,22.64,22.84,858336.0,22.2768,22.4534,22.2082,22.4043,858336.0
2023-06-02 09:35:00,22.84,22.86,22.39,22.5,883702.0,22.4043,22.424,21.9629,22.0708,883702.0
2023-06-02 09:40:00,22.51,22.73,22.45,22.61,323939.0,22.0806,22.2964,22.0218,22.1787,323939.0
2023-06-02 09:45:00,22.62,22.64,21.95,22.17,616705.0,22.1885,22.2082,21.5313,21.7471,616705.0
2023-06-02 09:50:00,22.18,22.18,21.94,22.05,372793.0,21.7569,21.7569,21.5215,21.6294,372793.0
2023-06-02 09:55:00,22.06,22.09,21.58,21.63,397188.0,21.6392,21.6686,21.1684,21.2174,397188.0
2023-06-02 10:00:00,21.63,21.79,21.55,21.75,225716.0,21.2174,21.3744,21.1389,21.3351,225716.0
2023-06-02 10:05:00,21.75,21.87,21.53,21.56,367693.0,21.3351,21.4528,21.1193,21.1488,367693.0
2023-06-02 10:10:00,21.56,21.79,21.56,21.75,120315.0,21.1488,21.3744,21.1488,21.3351,120315.0
2023-06-02 10:15:00,21.76,21.88,21.66,21.88,162611.0,21.3449,21.4627,21.2469,21.4627,162611.0
2023-06-02 10:20:00,21.88,21.96,21.62,21.62,480746.0,21.4627,21.5411,21.2076,21.2076,480746.0
2023-06-02 10:25:00,21.62,21.98,21.59,21.93,262814.0,21.2076,21.5607,21.1782,21.5117,262814.0
2023-06-02 10:30:00,21.94,21.97,21.77,21.77,92152.0,21.5215,21.5509,21.3548,21.3548,92152.0
2023-06-02 10:35:00,21.8,21.93,21.74,21.93,88311.0,21.3842,21.5117,21.3253,21.5117,88311.0
2023-06-02 10:40:00,21.93,22.1,21.86,22.1,157778.0,21.5117,21.6785,21.443,21.6785,157778.0
2023-06-02 10:45:00,22.11,22.24,22.07,22.07,282351.0,21.6883,21.8158,21.649,21.649,282351.0
2023-06-02 10:50:00,22.07,22.16,22.03,22.13,145422.0,21.649,21.7373,21.6098,21.7079,145422.0
2023-06-02 10:55:00,22.12,22.21,22.07,22.19,103928.0,21.6981,21.7864,21.649,21.7667,103928.0
2023-06-02 11:00:00,22.2,22.28,22.14,22.23,161396.0,21.7766,21.855,21.7177,21.806,161396.0
2023-06-02 11:05:00,22.23,22.27,22.14,22.2,82079.0,21.806,21.8452,21.7177,21.7766,82079.0
2023-06-02 11:10:00,22.22,22.24,22.04,22.05,108097.0,21.7962,21.8158,21.6196,21.6294,108097.0
2023-06-02 11:15:00,22.05,22.13,22.0,22.01,244225.0,21.6294,21.7079,21.5804,21.5902,244225.0
2023-06-02 11:20:00,22.0,22.18,21.99,22.17,208184.0,21.5804,21.7569,21.5706,21.7471,208184.0
2023-06-02 11:25:00,22.17,22.24,22.16,22.18,99342.0,21.7471,21.8158,21.7373,21.7569,99342.0
2023-06-02 11:30:00,22.18,22.2,22.1,22.12,65733.0,21.7569,21.7766,21.6785,21.6981,65733.0
2023-06-02 11:35:00,22.1,22.11,22.0,22.07,89585.0,21.6785,21.6883,21.5804,21.649,89585.0
2023-06-02 11:40:00,22.08,22.2,22.08,22.2,41713.0,21.6588,21.7766,21.6588,21.7766,41713.0
2023-06-02 11:45:00,22.2,22.2,22.02,22.03,108348.0,21.7766,21.7766,21.6,21.6098,108348.0
2023-06-02 11:50:00,22.02,22.02,21.85,21.96,319986.0,21.6,21.6,21.4332,21.5411,319986.0
2023-06-02 11:55:00,21.96,21.99,21.93,21.95,45561.0,21.5411,21.5706,21.5117,21.5313,45561.0
2023-06-02 12:00:00,21.97,21.99,21.86,21.9,110679.0,21.5509,21.5706,21.443,21.4823,110679.0
2023-06-02 12:05:00,21.9,21.93,21.87,21.93,63961.0,21.4823,21.5117,21.4528,21.5117,63961.0
2023-06-02 12:10:00,21.93,21.95,21.84,21.88,80873.0,21.5117,21.5313,21.4234,21.4627,80873.0
2023-06-02 12:15:00,21.88,21.99,21.84,21.99,85510.0,21.4627,21.5706,21.4234,21.5706,85510.0
2023-06-02 12:20:00,22.0,22.07,22.0,22.03,136316.0,21.5804,21.649,21.5804,21.6098,136316.0
2023-06-02 12:25:00,22.04,22.07,21.97,22.01,36145.0,21.6196,21.649,21.5509,21.5902,36145.0
2023-06-02 12:30:00,22.04,22.08,21.99,22.02,75604.0,21.6196,21.6588,21.5706,21.6,75604.0
2023-06-02 12:35:00,22.07,22.11,22.02,22.07,31340.0,21.649,21.6883,21.6,21.649,31340.0
2023-06-02 12:40:00,22.08,22.14,22.06,22.14,29194.0,21.6588,21.7177,21.6392,21.7177,29194.0
2023-06-02 12:45:00,22.14,22.21,22.13,22.18,98393.0,21.7177,21.7864,21.7079,21.7569,98393.0
2023-06-02 12:50:00,22.18,22.2,22.12,22.16,73618.0,21.7569,21.7766,21.6981,21.7373,73618.0
2023-06-02 12:55:00,22.15,22.15,21.99,22.0,148344.0,21.7275,21.7275,21.5706,21.5804,148344.0
2023-06-02 13:00:00,21.99,22.0,21.91,21.99,45393.0,21.5706,21.5804,21.4921,21.5706,45393.0
2023-06-02 13:05:00,22.0,22.08,22.0,22.06,99969.0,21.5804,21.6588,21.5804,21.6392,99969.0
2023-06-02 13:10:00,22.07,22.07,21.99,22.01,33962.0,21.649,21.649,21.5706,21.5902,33962.0
2023-06-02 13:15:00,22.02,22.04,21.95,22.02,69886.0,21.6,21.6196,21.5313,21.6,69886.0
2023-06-02 13:20:00,22.02,22.12,22.01,22.09,52226.0,21.6,21.6981,21.5902,21.6686,52226.0
2023-06-02 13:25:00,22.09,22.15,22.09,22.13,57575.0,21.6686,21.7275,21.6686,21.7079,57575.0
2023-06-02 13:30:00,22.13,22.14,21.97,22.05,81488.0,21.7079,21.7177,21.5509,21.6294,81488.0
2023-06-02 13:35:00,22.05,22.05,21.96,22.0,21247.0,21.6294,21.6294,21.5411,21.5804,21247.0
2023-06-02 13:40:00,22.0,22.06,21.98,22.06,39681.0,21.5804,21.6392,21.5607,21.6392,39681.0
2023-06-02 13:45:00,22.05,22.1,22.03,22.06,86123.0,21.6294,21.6785,21.6098,21.6392,86123.0
2023-06-02 13:50:00,22.06,22.09,22.02,22.03,19953.0,21.6392,21.6686,21.6,21.6098,19953.0
2023-06-02 13:55:00,22.03,22.03,21.99,22.03,32434.0,21.6098,21.6098,21.5706,21.6098,32434.0
2023-06-02 14:00:00,22.04,22.1,22.01,22.01,20965.0,21.6196,21.6785,21.5902,21.5902,20965.0
2023-06-02 14:05:00,22.0,22.0,21.84,21.95,101735.0,21.5804,21.5804,21.4234,21.5313,101735.0
2023-06-02 14:10:00,21.96,21.96,21.85,21.85,37573.0,21.5411,21.5411,21.4332,21.4332,37573.0
2023-06-02 14:15:00,21.84,21.88,21.82,21.88,63893.0,21.4234,21.4627,21.4038,21.4627,63893.0
2023-06-02 14:20:00,21.89,21.98,21.89,21.97,21639.0,21.4725,21.5607,21.4725,21.5509,21639.0
2023-06-02 14:25:00,21.97,21.99,21.92,21.95,60544.0,21.5509,21.5706,21.5019,21.5313,60544.0
2023-06-02 14:30:00,21.96,22.06,21.95,22.0,55493.0,21.5411,21.6392,21.5313,21.5804,55493.0
2023-06-02 14:35:00,21.98,22.02,21.97,22.0,27841.0,21.5607,21.6,21.5509,21.5804,27841.0
2023-06-02 14:40:00,22.01,22.01,21.94,21.94,11936.0,21.5902,21.5902,21.5215,21.5215,11936.0
2023-06-02 14:45:00,21.97,22.01,21.97,21.99,20427.0,21.5509,21.5902,21.5509,21.5706,20427.0
2023-06-02 14:50:00,21.96,22.0,21.92,21.94,55362.0,21.5411,21.5804,21.5019,21.5215,55362.0
2023-06-02 14:55:00,21.93,21.94,21.87,21.92,56000.0,21.5117,21.5215,21.4528,21.5019,56000.0
2023-06-02 15:00:00,21.92,22.01,21.92,21.97,42113.0,21.5019,21.5902,21.5019,21.5509,42113.0
2023-06-02 15:05:00,21.97,22.04,21.94,21.98,72184.0,21.5509,21.6196,21.5215,21.5607,72184.0
2023-06-02 15:10:00,21.98,22.0,21.94,21.96,75406.0,21.5607,21.5804,21.5215,21.5411,75406.0
2023-06-02 15:15:00,21.98,22.04,21.98,22.0,65646.0,21.5607,21.6196,21.5607,21.5804,65646.0
2023-06-02 15:20:00,22.0,22.09,21.96,22.0,73425.0,21.5804,21.6686,21.5411,21.5804,73425.0
2023-06-02 15:25:00,21.99,22.0,21.94,21.94,54354.0,21.5706,21.5804,21.5215,21.5215,54354.0
2023-06-02 15:30:00,21.93,21.95,21.88,21.95,58946.0,21.5117,21.5313,21.4627,21.5313,58946.0
2023-06-02 15:35:00,21.95,22.05,21.95,22.0,112117.0,21.5313,21.6294,21.5313,21.5804,112117.0
2023-06-02 15:40:00,22.0,22.04,21.95,21.98,67845.0,21.5804,21.6196,21.5313,21.5607,67845.0
2023-06-02 15:45:00,21.98,22.07,21.97,22.05,115295.0,21.5607,21.649,21.5509,21.6294,115295.0
2023-06-02 15:50:00,22.04,22.08,22.0,22.04,165203.0,21.6196,21.6588,21.5804,21.6196,165203.0
2023-06-02 15:55:00,22.04,22.05,22.0,22.02,195130.0,21.6196,21.6294,21.5804,21.6,195130.0
2023-06-05 09:30:00,21.76,21.81,21.41,21.51,642008.0,21.3449,21.394,21.0016,21.0997,642008.0
2023-06-05 09:35:00,21.52,21.58,21.43,21.55,368291.0,21.1095,21.1684,21.0212,21.1389,368291.0
2023-06-05 09:40:00,21.55,21.8,21.49,21.65,280481.0,21.1389,21.3842,21.0801,21.237,280481.0
2023-06-05 09:45:00,21.65,21.7,21.52,21.52,127531.0,21.237,21.2861,21.1095,21.1095,127531.0
2023-06-05 09:50:00,21.51,21.52,21.35,21.35,311042.0,21.0997,21.1095,20.9428,20.9428,311042.0
2023-06-05 09:55:00,21.27,21.27,20.99,21.0,409659.0,20.8643,20.8643,20.5896,20.5994,409659.0
2023-06-05 10:00:00,20.99,21.18,20.97,21.17,182979.0,20.5896,20.776,20.57,20.7662,182979.0
2023-06-05 10:05:00,21.17,21.26,21.02,21.04,190063.0,20.7662,20.8545,20.6191,20.6387,190063.0
2023-06-05 10:10:00,21.04,21.16,20.91,20.95,197494.0,20.6387,20.7564,20.5112,20.5504,197494.0
2023-06-05 10:15:00,20.95,21.18,20.8,21.07,329236.0,20.5504,20.776,20.4033,20.6681,329236.0
2023-06-05 10:20:00,21.1,21.16,21.0,21.02,117610.0,20.6975,20.7564,20.5994,20.6191,117610.0
2023-06-05 10:25:00,21.03,21.04,20.9,20.95,117281.0,20.6289,20.6387,20.5013,20.5504,117281.0
2023-06-05 10:30:00,20.96,21.02,20.91,20.98,170246.0,20.5602,20.6191,20.5112,20.5798,170246.0
2023-06-05 10:35:00,20.98,21.09,20.88,20.89,165671.0,20.5798,20.6877,20.4817,20.4915,165671.0
2023-06-05 10:40:00,20.89,21.02,20.88,21.02,158965.0,20.4915,20.6191,20.4817,20.6191,158965.0
2023-06-05 10:45:00,21.04,21.11,20.97,20.98,126070.0,20.6387,20.7073,20.57,20.5798,126070.0
2023-06-05 10:50:00,20.99,21.15,20.98,21.15,100161.0,20.5896,20.7466,20.5798,20.7466,100161.0
2023-06-05 10:55:00,21.16,21.24,21.14,21.22,143174.0,20.7564,20.8349,20.7368,20.8152,143174.0
2023-06-05 11:00:00,21.23,21.23,21.09,21.11,88454.0,20.8251,20.8251,20.6877,20.7073,88454.0
2023-06-05 11:05:00,21.11,21.27,21.06,21.27,118595.0,20.7073,20.8643,20.6583,20.8643,118595.0
2023-06-05 11:10:00,21.27,21.32,21.2,21.21,109403.0,20.8643,20.9133,20.7956,20.8054,109403.0
2023-06-05 11:15:00,21.21,21.28,21.18,21.25,69545.0,20.8054,20.8741,20.776,20.8447,69545.0
2023-06-05 11:20:00,21.25,21.28,21.22,21.25,51161.0,20.8447,20.8741,20.8152,20.8447,51161.0
2023-06-05 11:25:00,21.27,21.31,21.22,21.29,61677.0,20.8643,20.9035,20.8152,20.8839,61677.0
2023-06-05 11:30:00,21.29,21.37,21.28,21.3,85784.0,20.8839,20.9624,20.8741,20.8937,85784.0
2023-06-05 11:35:00,21.31,21.32,21.14,21.23,103786.0,20.9035,20.9133,20.7368,20.8251,103786.0
2023-06-05 11:40:00,21.23,21.29,21.2,21.27,77594.0,20.8251,20.8839,20.7956,20.8643,77594.0
2023-06-05 11:45:00,21.27,21.31,21.23,21.24,90350.0,20.8643,20.9035,20.8251,20.8349,90350.0
2023-06-05 11:50:00,21.23,21.29,21.23,21.25,72498.0,20.8251,20.8839,20.8251,20.8447,72498.0
2023-06-05 11:55:00,21.25,21.28,21.2,21.21,53355.0,20.8447,20.8741,20.7956,20.8054,53355.0
2023-06-05 12:00:00,21.21,21.27,21.09,21.11,103558.0,20.8054,20.8643,20.6877,20.7073,103558.0
2023-06-05 12:05:00,21.11,21.25,21.1,21.25,37602.0,20.7073,20.8447,20.6975,20.8447,37602.0
2023-06-05 12:10:00,21.26,21.3,21.24,21.29,40926.0,20.8545,20.8937,20.8349,20.8839,40926.0
2023-06-05 12:15:00,21.3,21.38,21.3,21.36,54508.0,20.8937,20.9722,20.8937,20.9526,54508.0
2023-06-05 12:20:00,21.37,21.37,21.29,21.35,42045.0,20.9624,20.9624,20.8839,20.9428,42045.0
2023-06-05 12:25:00,21.33,21.38,21.31,21.38,26582.0,20.9231,20.9722,20.9035,20.9722,26582.0
2023-06-05 12:30:00,21.38,21.38,21.3,21.3,25916.0,20.9722,20.9722,20.8937,20.8937,25916.0
2023-06-05 12:35:00,21.3,21.34,21.27,21.3,46310.0,20.8937,20.933,20.8643,20.8937,46310.0
2023-06-05 12:40:00,21.3,21.33,21.27,21.29,35578.0,20.8937,20.9231,20.8643,20.8839,35578.0
2023-06-05 12:45:00,21.29,21.39,21.29,21.33,45988.0,20.8839,20.982,20.8839,20.9231,45988.0
2023-06-05 12:50:00,21.33,21.41,21.33,21.37,104478.0,20.9231,21.0016,20.9231,20.9624,104478.0
2023-06-05 12:55:00,21.37,21.38,21.32,21.36,26758.0,20.9624,20.9722,20.9133,20.9526,26758.0
2023-06-05 13:00:00,21.36,21.39,21.34,21.34,26814.0,20.9526,20.982,20.933,20.933,26814.0
2023-06-05 13:05:00,21.34,21.38,21.33,21.35,22887.0,20.933,20.9722,20.9231,20.9428,22887.0
2023-06-05 13:10:00,21.35,21.37,21.28,21.28,76457.0,20.9428,20.9624,20.8741,20.8741,76457.0
2023-06-05 13:15:00,21.27,21.27,21.17,21.23,100781.0,20.8643,20.8643,20.7662,20.8251,100781.0
2023-06-05 13:20:00,21.23,21.28,21.22,21.28,51146.0,20.8251,20.8741,20.8152,20.8741,51146.0
2023-06-05 13:25:00,21.28,21.28,21.12,21.14,135233.0,20.8741,20.8741,20.7172,20.7368,135233.0
2023-06-05 13:30:00,21.14,21.18,21.09,21.18,126854.0,20.7368,20.776,20.6877,20.776,126854.0
2023-06-05 13:35:00,21.16,21.17,21.02,21.07,128861.0,20.7564,20.7662,20.6191,20.6681,128861.0
2023-06-05 13:40:00,21.07,21.11,21.06,21.08,33143.0,20.6681,20.7073,20.6583,20.6779,33143.0
2023-06-05 13:45:00,21.08,21.11,20.99,21.02,102086.0,20.6779,20.7073,20.5896,20.6191,102086.0
2023-06-05 13:50:00,21.02,21.04,20.99,21.01,35928.0,20.6191,20.6387,20.5896,20.6092,35928.0
2023-06-05 13:55:00,21.01,21.05,20.98,20.99,127981.0,20.6092,20.6485,20.5798,20.5896,127981.0
2023-06-05 14:00:00,20.99,21.05,20.99,21.03,26258.0,20.5896,20.6485,20.5896,20.6289,26258.0
2023-06-05 14:05:00,21.04,21.06,20.89,20.98,193180.0,20.6387,20.6583,20.4915,20.5798,193180.0
2023-06-05 14:10:00,20.98,20.99,20.89,20.93,62041.0,20.5798,20.5896,20.4915,20.5308,62041.0
2023-06-05 14:15:00,20.93,21.01,20.9,20.97,40886.0,20.5308,20.6092,20.5013,20.57,40886.0
2023-06-05 14:20:00,20.97,20.99,20.93,20.98,25575.0,20.57,20.5896,20.5308,20.5798,25575.0
2023-06-05 14:25:00,20.97,20.97,20.87,20.89,126703.0,20.57,20.57,20.4719,20.4915,126703.0
2023-06-05 14:30:00,20.9,20.91,20.66,20.71,391288.0,20.5013,20.5112,20.2659,20.315,391288.0
2023-06-05 14:35:00,20.72,20.8,20.69,20.7,268694.0,20.3248,20.4033,20.2954,20.3052,268694.0
2023-06-05 14:40:00,20.7,20.79,20.68,20.78,59744.0,20.3052,20.3934,20.2855,20.3836,59744.0
2023-06-05 14:45:00,20.76,20.8,20.69,20.77,121500.0,20.364,20.4033,20.2954,20.3738,121500.0
2023-06-05 14:50:00,20.77,20.88,20.73,20.88,148467.0,20.3738,20.4817,20.3346,20.4817,148467.0
2023-06-05 14:55:00,20.88,20.94,20.85,20.91,103058.0,20.4817,20.5406,20.4523,20.5112,103058.0
2023-06-05 15:00:00,20.92,20.95,20.76,20.81,241395.0,20.521,20.5504,20.364,20.4131,241395.0
2023-06-05 15:05:00,20.82,20.85,20.74,20.79,140595.0,20.4229,20.4523,20.3444,20.3934,140595.0
2023-06-05 15:10:00,20.79,20.9,20.78,20.9,64970.0,20.3934,20.5013,20.3836,20.5013,64970.0
2023-06-05 15:15:00,20.9,21.0,20.87,20.95,125722.0,20.5013,20.5994,20.4719,20.5504,125722.0
2023-06-05 15:20:00,20.94,21.02,20.94,21.0,122062.0,20.5406,20.6191,20.5406,20.5994,122062.0
2023-06-05 15:25:00,21.01,21.01,20.89,20.97,78503.0,20.6092,20.6092,20.4915,20.57,78503.0
2023-06-05 15:30:00,20.96,21.02,20.93,20.98,65235.0,20.5602,20.6191,20.5308,20.5798,65235.0
2023-06-05 15:35:00,20.98,21.05,20.95,21.02,67077.0,20.5798,20.6485,20.5504,20.6191,67077.0
2023-06-05 15:40:00,21.02,21.09,20.99,21.06,115731.0,20.6191,20.6877,20.5896,20.6583,115731.0
2023-06-05 15:45:00,21.02,21.06,20.97,21.06,67774.0,20.6191,20.6583,20.57,20.6583,67774.0
2023-06-05 15:50:00,21.06,21.11,20.98,21.02,197890.0,20.6583,20.7073,20.5798,20.6191,197890.0
2023-06-05 15:55:00,21.01,21.06,20.95,20.96,219199.0,20.6092,20.6583,20.5504,20.5602,219199.0
2023-06-06 09:30:00,20.54,20.65,20.43,20.52,692974.0,20.1482,20.2561,20.0403,20.1286,692974.0
2023-06-06 09:35:00,20.51,20.93,20.46,20.93,449159.0,20.1188,20.5308,20.0697,20.5308,449159.0
2023-06-06 09:40:00,20.93,21.2,20.93,21.02,410843.0,20.5308,20.7956,20.5308,20.6191,410843.0
2023-06-06 09:45:00,21.0,21.33,21.0,21.28,268590.0,20.5994,20.9231,20.5994,20.8741,268590.0
2023-06-06 09:50:00,21.28,21.31,21.01,21.2,277607.0,20.8741,20.9035,20.6092,20.7956,277607.0
2023-06-06 09:55:00,21.2,21.32,21.09,21.24,271326.0,20.7956,20.9133,20.6877,20.8349,271326.0
2023-06-06 10:00:00,21.25,21.31,21.12,21.12,156572.0,20.8447,20.9035,20.7172,20.7172,156572.0
2023-06-06 10:05:00,21.13,21.3,21.05,21.3,139539.0,20.727,20.8937,20.6485,20.8937,139539.0
2023-06-06 10:10:00,21.3,21.32,21.15,21.24,154253.0,20.8937,20.9133,20.7466,20.8349,154253.0
2023-06-06 10:15:00,21.23,21.29,21.19,21.29,92332.0,20.8251,20.8839,20.7858,20.8839,92332.0
2023-06-06 10:20:00,21.28,21.36,21.24,21.34,196388.0,20.8741,20.9526,20.8349,20.933,196388.0
2023-06-06 10:25:00,21.34,21.35,21.17,21.22,116509.0,20.933,20.9428,20.7662,20.8152,116509.0
2023-06-06 10:30:00,21.21,21.3,21.19,21.19,127160.0,20.8054,20.8937,20.7858,20.7858,127160.0
2023-06-06 10:35:00,21.18,21.26,21.15,21.19,122579.0,20.776,20.8545,20.7466,20.7858,122579.0
2023-06-06 10:40:00,21.19,21.27,21.16,21.27,30581.0,20.7858,20.8643,20.7564,20.8643,30581.0
2023-06-06 10:45:00,21.27,21.49,21.27,21.49,172084.0,20.8643,21.0801,20.8643,21.0801,172084.0
2023-06-06 10:50:00,21.48,21.57,21.45,21.5,184924.0,21.0703,21.1586,21.0409,21.0899,184924.0
2023-06-06 10:55:00,21.49,21.77,21.47,21.74,179995.0,21.0801,21.3548,21.0605,21.3253,179995.0
2023-06-06 11:00:00,21.75,21.79,21.67,21.79,141974.0,21.3351,21.3744,21.2567,21.3744,141974.0
2023-06-06 11:05:00,21.78,21.88,21.77,21.84,174071.0,21.3646,21.4627,21.3548,21.4234,174071.0
2023-06-06 11:10:00,21.84,21.91,21.81,21.9,155281.0,21.4234,21.4921,21.394,21.4823,155281.0
2023-06-06 11:15:00,21.9,21.98,21.87,21.97,107591.0,21.4823,21.5607,21.4528,21.5509,107591.0
2023-06-06 11:20:00,21.98,21.98,21.79,21.79,171539.0,21.5607,21.5607,21.3744,21.3744,171539.0
2023-06-06 11:25:00,21.78,21.8,21.6,21.77,308568.0,21.3646,21.3842,21.188,21.3548,308568.0
2023-06-06 11:30:00,21.77,21.9,21.76,21.86,85678.0,21.3548,21.4823,21.3449,21.443,85678.0
2023-06-06 11:35:00,21.85,21.86,21.79,21.85,66870.0,21.4332,21.443,21.3744,21.4332,66870.0
2023-06-06 11:40:00,21.85,21.86,21.8,21.86,65366.0,21.4332,21.443,21.3842,21.443,65366.0
2023-06-06 11:45:00,21.85,22.01,21.85,21.98,253454.0,21.4332,21.5902,21.4332,21.5607,253454.0
2023-06-06 11:50:00,21.98,22.0,21.89,21.92,102465.0,21.5607,21.5804,21.4725,21.5019,102465.0
2023-06-06 11:55:00,21.92,21.98,21.88,21.95,61414.0,21.5019,21.5607,21.4627,21.5313,61414.0
2023-06-06 12:00:00,21.94,22.05,21.94,22.03,122058.0,21.5215,21.6294,21.5215,21.6098,122058.0
2023-06-06 12:05:00,22.03,22.04,21.85,21.9,195749.0,21.6098,21.6196,21.4332,21.4823,195749.0
2023-06-06 12:10:00,21.89,21.89,21.82,21.82,78714.0,21.4725,21.4725,21.4038,21.4038,78714.0
2023-06-06 12:15:00,21.82,21.86,21.79,21.8,71591.0,21.4038,21.443,21.3744,21.3842,71591.0
2023-06-06 12:20:00,21.81,21.85,21.81,21.84,66089.0,21.394,21.4332,21.394,21.4234,66089.0
2023-06-06 12:25:00,21.85,21.9,21.79,21.8,65473.0,21.4332,21.4823,21.3744,21.3842,65473.0
2023-06-06 12:30:00,21.8,21.83,21.78,21.8,60839.0,21.3842,21.4136,21.3646,21.3842,60839.0
2023-06-06 12:35:00,21.8,21.8,21.55,21.59,92394.0,21.3842,21.3842,21.1389,21.1782,92394.0
2023-06-06 12:40:00,21.59,21.59,21.45,21.52,128488.0,21.1782,21.1782,21.0409,21.1095,128488.0
2023-06-06 12:45:00,21.51,21.54,21.44,21.44,92883.0,21.0997,21.1291,21.031,21.031,92883.0
2023-06-06 12:50:00,21.43,21.45,21.34,21.37,103329.0,21.0212,21.0409,20.933,20.9624,103329.0
2023-06-06 12:55:00,21.37,21.39,21.2,21.24,133272.0,20.9624,20.982,20.7956,20.8349,133272.0
2023-06-06 13:00:00,21.25,21.29,21.22,21.29,101319.0,20.8447,20.8839,20.8152,20.8839,101319.0
2023-06-06 13:05:00,21.29,21.33,21.24,21.32,79338.0,20.8839,20.9231,20.8349,20.9133,79338.0
2023-06-06 13:10:00,21.32,21.43,21.32,21.43,95871.0,20.9133,21.0212,20.9133,21.0212,95871.0
2023-06-06 13:15:00,21.42,21.42,21.31,21.36,67202.0,21.0114,21.0114,20.9035,20.9526,67202.0
2023-06-06 13:20:00,21.35,21.38,21.27,21.32,112519.0,20.9428,20.9722,20.8643,20.9133,112519.0
2023-06-06 13:25:00,21.31,21.35,21.21,21.35,106696.0,20.9035,20.9428,20.8054,20.9428,106696.0
2023-06-06 13:30:00,21.35,21.4,21.32,21.37,105069.0,20.9428,20.9918,20.9133,20.9624,105069.0
2023-06-06 13:35:00,21.37,21.41,21.36,21.37,49696.0,20.9624,21.0016,20.9526,20.9624,49696.0
2023-06-06 13:40:00,21.37,21.39,21.33,21.37,54495.0,20.9624,20.982,20.9231,20.9624,54495.0
2023-06-06 13:45:00,21.37,21.45,21.37,21.43,40468.0,20.9624,21.0409,20.9624,21.0212,40468.0
2023-06-06 13:50:00,21.41,21.44,21.3,21.32,64946.0,21.0016,21.031,20.8937,20.9133,64946.0
2023-06-06 13:55:00,21.32,21.32,21.21,21.28,85195.0,20.9133,20.9133,20.8054,20.8741,85195.0
2023-06-06 14:00:00,21.29,21.3,21.22,21.25,51629.0,20.8839,20.8937,20.8152,20.8447,51629.0
2023-06-06 14:05:00,21.27,21.35,21.24,21.34,23719.0,20.8643,20.9428,20.8349,20.933,23719.0
2023-06-06 14:10:00,21.34,21.41,21.33,21.39,52388.0,20.933,21.0016,20.9231,20.982,52388.0
2023-06-06 14:15:00,21.4,21.4,21.35,21.37,19447.0,20.9918,20.9918,20.9428,20.9624,19447.0
2023-06-06 14:20:00,21.36,21.36,21.25,21.33,30531.0,20.9526,20.9526,20.8447,20.9231,30531.0
2023-06-06 14:25:00,21.33,21.44,21.33,21.44,41160.0,20.9231,21.031,20.9231,21.031,41160.0
2023-06-06 14:30:00,21.43,21.46,21.38,21.41,29938.0,21.0212,21.0507,20.9722,21.0016,29938.0
2023-06-06 14:35:00,21.4,21.41,21.36,21.37,24920.0,20.9918,21.0016,20.9526,20.9624,24920.0
2023-06-06 14:40:00,21.35,21.41,21.35,21.41,19916.0,20.9428,21.0016,20.9428,21.0016,19916.0
2023-06-06 14:45:00,21.39,21.48,21.39,21.48,41876.0,20.982,21.0703,20.982,21.0703,41876.0
2023-06-06 14:50:00,21.48,21.56,21.48,21.54,45053.0,21.0703,21.1488,21.0703,21.1291,45053.0
2023-06-06 14:55:00,21.54,21.54,21.5,21.5,28328.0,21.1291,21.1291,21.0899,21.0899,28328.0
2023-06-06 15:00:00,21.51,21.55,21.5,21.55,33908.0,21.0997,21.1389,21.0899,21.1389,33908.0
2023-06-06 15:05:00,21.55,21.63,21.54,21.6,150351.0,21.1389,21.2174,21.1291,21.188,150351.0
2023-06-06 15:10:00,21.59,21.62,21.55,21.58,57613.0,21.1782,21.2076,21.1389,21.1684,57613.0
2023-06-06 15:15:00,21.57,21.61,21.55,21.61,54252.0,21.1586,21.1978,21.1389,21.1978,54252.0
2023-06-06 15:20:00,21.61,21.66,21.59,21.66,49459.0,21.1978,21.2469,21.1782,21.2469,49459.0
2023-06-06 15:25:00,21.66,21.67,21.58,21.63,57059.0,21.2469,21.2567,21.1684,21.2174,57059.0
2023-06-06 15:30:00,21.64,21.65,21.61,21.62,36676.0,21.2272,21.237,21.1978,21.2076,36676.0
2023-06-06 15:35:00,21.61,21.62,21.46,21.48,115434.0,21.1978,21.2076,21.0507,21.0703,115434.0
2023-06-06 15:40:00,21.49,21.62,21.47,21.62,286087.0,21.0801,21.2076,21.0605,21.2076,286087.0
2023-06-06 15:45:00,21.61,21.63,21.53,21.55,71998.0,21.1978,21.2174,21.1193,21.1389,71998.0
2023-06-06 15:50:00,21.53,21.66,21.52,21.66,126736.0,21.1193,21.2469,21.1095,21.2469,126736.0
2023-06-06 15:55:00,21.67,21.75,21.66,21.72,512056.0,21.2567,21.3351,21.2469,21.3057,512056.0
2023-06-07 09:30:00,22.14,22.52,22.14,22.28,1024423.0,21.7177,22.0904,21.7177,21.855,1024423.0
2023-06-07 09:35:00,22.29,22.34,22.18,22.19,378823.0,21.8648,21.9139,21.7569,21.7667,378823.0
2023-06-07 09:40:00,22.18,22.43,22.09,22.39,441197.0,21.7569,22.0022,21.6686,21.9629,441197.0
2023-06-07 09:45:00,22.39,22.6,22.37,22.48,429763.0,21.9629,22.1689,21.9433,22.0512,429763.0
2023-06-07 09:50:00,22.48,22.67,22.4,22.4,419231.0,22.0512,22.2376,21.9727,21.9727,419231.0
2023-06-07 09:55:00,22.41,22.63,22.36,22.63,177532.0,21.9825,22.1983,21.9335,22.1983,177532.0
2023-06-07 10:00:00,22.62,22.78,22.56,22.74,305919.0,22.1885,22.3455,22.1297,22.3063,305919.0
2023-06-07 10:05:00,22.73,22.97,22.71,22.93,342879.0,22.2964,22.5319,22.2768,22.4926,342879.0
2023-06-07 10:10:00,22.93,23.1,22.9,22.94,448191.0,22.4926,22.6594,22.4632,22.5024,448191.0
2023-06-07 10:15:00,22.95,22.95,22.76,22.91,308895.0,22.5122,22.5122,22.3259,22.473,308895.0
2023-06-07 10:20:00,22.9,22.94,22.67,22.67,310563.0,22.4632,22.5024,22.2376,22.2376,310563.0
2023-06-07 10:25:00,22.67,22.78,22.57,22.75,291674.0,22.2376,22.3455,22.1395,22.3161,291674.0
2023-06-07 10:30:00,22.74,22.86,22.68,22.69,131922.0,22.3063,22.424,22.2474,22.2572,131922.0
2023-06-07 10:35:00,22.68,22.68,22.42,22.58,231178.0,22.2474,22.2474,21.9924,22.1493,231178.0
2023-06-07 10:40:00,22.57,22.59,22.32,22.35,215338.0,22.1395,22.1591,21.8943,21.9237,215338.0
2023-06-07 10:45:00,22.34,22.39,22.28,22.31,167393.0,21.9139,21.9629,21.855,21.8845,167393.0
2023-06-07 10:50:00,22.3,22.34,22.05,22.1,154786.0,21.8746,21.9139,21.6294,21.6785,154786.0
2023-06-07 10:55:00,22.1,22.28,22.07,22.26,194547.0,21.6785,21.855,21.649,21.8354,194547.0
2023-06-07 11:00:00,22.25,22.39,22.21,22.38,160996.0,21.8256,21.9629,21.7864,21.9531,160996.0
2023-06-07 11:05:00,22.38,22.48,22.34,22.45,171202.0,21.9531,22.0512,21.9139,22.0218,171202.0
2023-06-07 11:10:00,22.45,22.45,22.24,22.34,174715.0,22.0218,22.0218,21.8158,21.9139,174715.0
2023-06-07 11:15:00,22.35,22.38,22.21,22.34,103650.0,21.9237,21.9531,21.7864,21.9139,103650.0
2023-06-07 11:20:00,22.35,22.42,22.32,22.4,86521.0,21.9237,21.9924,21.8943,21.9727,86521.0
2023-06-07 11:25:00,22.38,22.55,22.34,22.52,147891.0,21.9531,22.1199,21.9139,22.0904,147891.0
2023-06-07 11:30:00,22.53,22.72,22.51,22.68,137445.0,22.1003,22.2866,22.0806,22.2474,137445.0
2023-06-07 11:35:00,22.67,22.69,22.63,22.65,97763.0,22.2376,22.2572,22.1983,22.218,97763.0
2023-06-07 11:40:00,22.66,22.69,22.51,22.52,222858.0,22.2278,22.2572,22.0806,22.0904,222858.0
2023-06-07 11:45:00,22.52,22.8,22.52,22.79,130397.0,22.0904,22.3651,22.0904,22.3553,130397.0
2023-06-07 11:50:00,22.78,22.78,22.52,22.62,184241.0,22.3455,22.3455,22.0904,22.1885,184241.0
2023-06-07 11:55:00,22.61,22.61,22.45,22.47,79631.0,22.1787,22.1787,22.0218,22.0414,79631.0
2023-06-07 12:00:00,22.47,22.59,22.45,22.59,59067.0,22.0414,22.1591,22.0218,22.1591,59067.0
2023-06-07 12:05:00,22.6,22.63,22.47,22.53,76015.0,22.1689,22.1983,22.0414,22.1003,76015.0
2023-06-07 12:10:00,22.51,22.55,22.34,22.35,118724.0,22.0806,22.1199,21.9139,21.9237,118724.0
2023-06-07 12:15:00,22.35,22.4,22.29,22.33,102291.0,21.9237,21.9727,21.8648,21.9041,102291.0
2023-06-07 12:20:00,22.32,22.32,22.11,22.14,94892.0,21.8943,21.8943,21.6883,21.7177,94892.0
2023-06-07 12:25:00,22.13,22.14,21.93,22.02,298337.0,21.7079,21.7177,21.5117,21.6,298337.0
2023-06-07 12:30:00,22.03,22.13,22.02,22.11,127441.0,21.6098,21.7079,21.6,21.6883,127441.0
2023-06-07 12:35:00,22.11,22.15,22.07,22.15,62768.0,21.6883,21.7275,21.649,21.7275,62768.0
2023-06-07 12:40:00,22.15,22.21,22.11,22.19,54263.0,21.7275,21.7864,21.6883,21.7667,54263.0
2023-06-07 12:45:00,22.19,22.25,22.16,22.21,51100.0,21.7667,21.8256,21.7373,21.7864,51100.0
2023-06-07 12:50:00,22.19,22.19,22.01,22.01,122554.0,21.7667,21.7667,21.5902,21.5902,122554.0
2023-06-07 12:55:00,22.01,22.04,21.92,21.96,132786.0,21.5902,21.6196,21.5019,21.5411,132786.0
2023-06-07 13:00:00,21.97,22.0,21.86,21.87,124578.0,21.5509,21.5804,21.443,21.4528,124578.0
2023-06-07 13:05:00,21.86,21.99,21.85,21.98,200706.0,21.443,21.5706,21.4332,21.5607,200706.0
2023-06-07 13:10:00,21.99,22.03,21.86,21.86,225569.0,21.5706,21.6098,21.443,21.443,225569.0
2023-06-07 13:15:00,21.86,21.88,21.71,21.72,163651.0,21.443,21.4627,21.2959,21.3057,163651.0
2023-06-07 13:20:00,21.72,21.75,21.61,21.72,103721.0,21.3057,21.3351,21.1978,21.3057,103721.0
2023-06-07 13:25:00,21.71,21.8,21.66,21.75,96411.0,21.2959,21.3842,21.2469,21.3351,96411.0
2023-06-07 13:30:00,21.75,21.77,21.66,21.67,97517.0,21.3351,21.3548,21.2469,21.2567,97517.0
2023-06-07 13:35:00,21.67,21.71,21.55,21.57,119992.0,21.2567,21.2959,21.1389,21.1586,119992.0
2023-06-07 13:40:00,21.57,21.68,21.56,21.68,102308.0,21.1586,21.2665,21.1488,21.2665,102308.0
2023-06-07 13:45:00,21.67,21.71,21.58,21.6,108114.0,21.2567,21.2959,21.1684,21.188,108114.0
2023-06-07 13:50:00,21.59,21.67,21.57,21.67,84554.0,21.1782,21.2567,21.1586,21.2567,84554.0
2023-06-07 13:55:00,21.68,21.76,21.67,21.73,59335.0,21.2665,21.3449,21.2567,21.3155,59335.0
2023-06-07 14:00:00,21.73,21.82,21.73,21.79,41936.0,21.3155,21.4038,21.3155,21.3744,41936.0
2023-06-07 14:05:00,21.8,21.84,21.76,21.81,107638.0,21.3842,21.4234,21.3449,21.394,107638.0
2023-06-07 14:10:00,21.81,21.85,21.67,21.85,75442.0,21.394,21.4332,21.2567,21.4332,75442.0
2023-06-07 14:15:00,21.85,21.91,21.85,21.91,130209.0,21.4332,21.4921,21.4332,21.4921,130209.0
2023-06-07 14:20:00,21.9,21.93,21.82,21.87,52545.0,21.4823,21.5117,21.4038,21.4528,52545.0
2023-06-07 14:25:00,21.87,21.88,21.77,21.87,53872.0,21.4528,21.4627,21.3548,21.4528,53872.0
2023-06-07 14:30:00,21.87,21.88,21.69,21.69,74808.0,21.4528,21.4627,21.2763,21.2763,74808.0
2023-06-07 14:35:00,21.69,21.78,21.61,21.76,68723.0,21.2763,21.3646,21.1978,21.3449,68723.0
2023-06-07 14:40:00,21.75,21.78,21.69,21.69,62885.0,21.3351,21.3646,21.2763,21.2763,62885.0
2023-06-07 14:45:00,21.68,21.71,21.62,21.64,107231.0,21.2665,21.2959,21.2076,21.2272,107231.0
2023-06-07 14:50:00,21.62,21.77,21.62,21.77,92255.0,21.2076,21.3548,21.2076,21.3548,92255.0
2023-06-07 14:55:00,21.78,21.82,21.71,21.82,77417.0,21.3646,21.4038,21.2959,21.4038,77417.0
2023-06-07 15:00:00,21.82,21.91,21.8,21.86,124549.0,21.4038,21.4921,21.3842,21.443,124549.0
2023-06-07 15:05:00,21.86,21.91,21.8,21.81,60199.0,21.443,21.4921,21.3842,21.394,60199.0
2023-06-07 15:10:00,21.81,21.81,21.66,21.7,68923.0,21.394,21.394,21.2469,21.2861,68923.0
2023-06-07 15:15:00,21.7,21.78,21.67,21.71,83387.0,21.2861,21.3646,21.2567,21.2959,83387.0
2023-06-07 15:20:00,21.72,21.86,21.72,21.78,154360.0,21.3057,21.443,21.3057,21.3646,154360.0
2023-06-07 15:25:00,21.77,21.8,21.66,21.78,82907.0,21.3548,21.3842,21.2469,21.3646,82907.0
2023-06-07 15:30:00,21.77,21.84,21.67,21.68,158867.0,21.3548,21.4234,21.2567,21.2665,158867.0
2023-06-07 15:35:00,21.67,21.69,21.58,21.59,209880.0,21.2567,21.2763,21.1684,21.1782,209880.0
2023-06-07 15:40:00,21.61,21.65,21.55,21.62,235263.0,21.1978,21.237,21.1389,21.2076,235263.0
2023-06-07 15:45:00,21.61,21.61,21.49,21.51,257295.0,21.1978,21.1978,21.0801,21.0997,257295.0
2023-06-07 15:50:00,21.52,21.72,21.52,21.63,365744.0,21.1095,21.3057,21.1095,21.2174,365744.0
2023-06-07 15:55:00,21.63,21.69,21.56,21.63,263204.0,21.2174,21.2763,21.1488,21.2174,263204.0
2023-06-08 09:30:00,21.77,22.07,21.67,21.75,666683.0,21.3548,21.649,21.2567,21.3351,666683.0
2023-06-08 09:35:00,21.75,21.88,21.63,21.65,296737.0,21.3351,21.4627,21.2174,21.237,296737.0
2023-06-08 09:40:00,21.64,22.01,21.53,21.89,482764.0,21.2272,21.5902,21.1193,21.4725,482764.0
2023-06-08 09:45:00,21.91,21.92,21.55,21.58,236859.0,21.4921,21.5019,21.1389,21.1684,236859.0
2023-06-08 09:50:00,21.57,21.74,21.46,21.49,231319.0,21.1586,21.3253,21.0507,21.0801,231319.0
2023-06-08 09:55:00,21.5,21.83,21.47,21.82,294811.0,21.0899,21.4136,21.0605,21.4038,294811.0
2023-06-08 10:00:00,21.83,21.92,21.79,21.87,260272.0,21.4136,21.5019,21.3744,21.4528,260272.0
2023-06-08 10:05:00,21.88,21.96,21.67,21.69,248734.0,21.4627,21.5411,21.2567,21.2763,248734.0
2023-06-08 10:10:00,21.71,21.74,21.62,21.73,137614.0,21.2959,21.3253,21.2076,21.3155,137614.0
2023-06-08 10:15:00,21.74,21.79,21.59,21.67,215893.0,21.3253,21.3744,21.1782,21.2567,215893.0
2023-06-08 10:20:00,21.68,21.71,21.59,21.65,81881.0,21.2665,21.2959,21.1782,21.237,81881.0
2023-06-08 10:25:00,21.64,21.72,21.5,21.61,138410.0,21.2272,21.3057,21.0899,21.1978,138410.0
2023-06-08 10:30:00,21.62,21.76,21.59,21.62,113946.0,21.2076,21.3449,21.1782,21.2076,113946.0
2023-06-08 10:35:00,21.65,21.67,21.53,21.59,100137.0,21.237,21.2567,21.1193,21.1782,100137.0
2023-06-08 10:40:00,21.58,21.82,21.58,21.73,173583.0,21.1684,21.4038,21.1684,21.3155,173583.0
2023-06-08 10:45:00,21.74,21.8,21.66,21.7,77246.0,21.3253,21.3842,21.2469,21.2861,77246.0
2023-06-08 10:50:00,21.7,21.77,21.68,21.7,54774.0,21.2861,21.3548,21.2665,21.2861,54774.0
2023-06-08 10:55:00,21.69,21.74,21.67,21.73,46175.0,21.2763,21.3253,21.2567,21.3155,46175.0
2023-06-08 11:00:00,21.74,21.86,21.73,21.84,213518.0,21.3253,21.443,21.3155,21.4234,213518.0
2023-06-08 11:05:00,21.84,21.93,21.82,21.93,105699.0,21.4234,21.5117,21.4038,21.5117,105699.0
2023-06-08 11:10:00,21.92,21.94,21.85,21.87,76231.0,21.5019,21.5215,21.4332,21.4528,76231.0
2023-06-08 11:15:00,21.87,21.94,21.85,21.9,94929.0,21.4528,21.5215,21.4332,21.4823,94929.0
2023-06-08 11:20:00,21.9,22.03,21.9,22.03,119097.0,21.4823,21.6098,21.4823,21.6098,119097.0
2023-06-08 11:25:00,22.03,22.24,22.01,22.24,233872.0,21.6098,21.8158,21.5902,21.8158,233872.0
2023-06-08 11:30:00,22.24,22.26,22.17,22.18,144094.0,21.8158,21.8354,21.7471,21.7569,144094.0
2023-06-08 11:35:00,22.19,22.19,22.12,22.14,67179.0,21.7667,21.7667,21.6981,21.7177,67179.0
2023-06-08 11:40:00,22.14,22.17,22.11,22.15,101177.0,21.7177,21.7471,21.6883,21.7275,101177.0
2023-06-08 11:45:00,22.15,22.22,22.14,22.14,54356.0,21.7275,21.7962,21.7177,21.7177,54356.0
2023-06-08 11:50:00,22.13,22.31,22.13,22.3,135067.0,21.7079,21.8845,21.7079,21.8746,135067.0
2023-06-08 11:55:00,22.3,22.41,22.25,22.29,248861.0,21.8746,21.9825,21.8256,21.8648,248861.0
2023-06-08 12:00:00,22.3,22.33,22.26,22.33,68101.0,21.8746,21.9041,21.8354,21.9041,68101.0
2023-06-08 12:05:00,22.35,22.37,22.21,22.25,58247.0,21.9237,21.9433,21.7864,21.8256,58247.0
2023-06-08 12:10:00,22.25,22.38,22.25,22.31,249864.0,21.8256,21.9531,21.8256,21.8845,249864.0
2023-06-08 12:15:00,22.31,22.35,22.25,22.25,55694.0,21.8845,21.9237,21.8256,21.8256,55694.0
2023-06-08 12:20:00,22.26,22.38,22.26,22.37,44602.0,21.8354,21.9531,21.8354,21.9433,44602.0
2023-06-08 12:25:00,22.36,22.45,22.32,22.45,76807.0,21.9335,22.0218,21.8943,22.0218,76807.0
2023-06-08 12:30:00,22.45,22.46,22.36,22.37,124641.0,22.0218,22.0316,21.9335,21.9433,124641.0
2023-06-08 12:35:00,22.37,22.39,22.28,22.3,55337.0,21.9433,21.9629,21.855,21.8746,55337.0
2023-06-08 12:40:00,22.3,22.34,22.23,22.34,81054.0,21.8746,21.9139,21.806,21.9139,81054.0
2023-06-08 12:45:00,22.33,22.34,22.23,22.23,68084.0,21.9041,21.9139,21.806,21.806,68084.0
2023-06-08 12:50:00,22.22,22.28,22.2,22.28,186804.0,21.7962,21.855,21.7766,21.855,186804.0
2023-06-08 12:55:00,22.29,22.32,22.25,22.29,29627.0,21.8648,21.8943,21.8256,21.8648,29627.0
2023-06-08 13:00:00,22.3,22.32,22.26,22.3,29201.0,21.8746,21.8943,21.8354,21.8746,29201.0
2023-06-08 13:05:00,22.31,22.34,22.27,22.34,51559.0,21.8845,21.9139,21.8452,21.9139,51559.0
2023-06-08 13:10:00,22.34,22.34,22.27,22.3,31875.0,21.9139,21.9139,21.8452,21.8746,31875.0
2023-06-08 13:15:00,22.3,22.3,22.22,22.26,34073.0,21.8746,21.8746,21.7962,21.8354,34073.0
2023-06-08 13:20:00,22.27,22.28,22.07,22.13,110060.0,21.8452,21.855,21.649,21.7079,110060.0
2023-06-08 13:25:00,22.14,22.23,22.14,22.18,43379.0,21.7177,21.806,21.7177,21.7569,43379.0
2023-06-08 13:30:00,22.18,22.19,22.12,22.15,38781.0,21.7569,21.7667,21.6981,21.7275,38781.0
2023-06-08 13:35:00,22.13,22.16,22.09,22.09,28744.0,21.7079,21.7373,21.6686,21.6686,28744.0
2023-06-08 13:40:00,22.08,22.08,21.92,21.92,112761.0,21.6588,21.6588,21.5019,21.5019,112761.0
2023-06-08 13:45:00,21.92,21.92,21.78,21.86,135368.0,21.5019,21.5019,21.3646,21.443,135368.0
2023-06-08 13:50:00,21.86,21.96,21.85,21.95,44112.0,21.443,21.5411,21.4332,21.5313,44112.0
2023-06-08 13:55:00,21.95,22.01,21.94,21.98,41869.0,21.5313,21.5902,21.5215,21.5607,41869.0
2023-06-08 14:00:00,21.99,22.07,21.95,22.07,34556.0,21.5706,21.649,21.5313,21.649,34556.0
2023-06-08 14:05:00,22.06,22.08,21.98,22.0,46391.0,21.6392,21.6588,21.5607,21.5804,46391.0
2023-06-08 14:10:00,21.97,22.05,21.94,22.05,19103.0,21.5509,21.6294,21.5215,21.6294,19103.0
2023-06-08 14:15:00,22.05,22.18,22.05,22.18,68043.0,21.6294,21.7569,21.6294,21.7569,68043.0
2023-06-08 14:20:00,22.18,22.2,22.13,22.14,33821.0,21.7569,21.7766,21.7079,21.7177,33821.0
2023-06-08 14:25:00,22.14,22.2,22.14,22.19,43337.0,21.7177,21.7766,21.7177,21.7667,43337.0
2023-06-08 14:30:00,22.19,22.28,22.19,22.25,76672.0,21.7667,21.855,21.7667,21.8256,76672.0
2023-06-08 14:35:00,22.25,22.28,22.23,22.28,20908.0,21.8256,21.855,21.806,21.855,20908.0
2023-06-08 14:40:00,22.28,22.34,22.27,22.32,63822.0,21.855,21.9139,21.8452,21.8943,63822.0
2023-06-08 14:45:00,22.31,22.31,22.2,22.21,75826.0,21.8845,21.8845,21.7766,21.7864,75826.0
2023-06-08 14:50:00,22.21,22.24,22.2,22.24,49137.0,21.7864,21.8158,21.7766,21.8158,49137.0
2023-06-08 14:55:00,22.24,22.33,22.24,22.31,64202.0,21.8158,21.9041,21.8158,21.8845,64202.0
2023-06-08 15:00:00,22.32,22.35,22.29,22.32,50671.0,21.8943,21.9237,21.8648,21.8943,50671.0
2023-06-08 15:05:00,22.3,22.38,22.27,22.38,71034.0,21.8746,21.9531,21.8452,21.9531,71034.0
2023-06-08 15:10:00,22.39,22.44,22.38,22.39,103521.0,21.9629,22.012,21.9531,21.9629,103521.0
2023-06-08 15:15:00,22.39,22.4,22.29,22.31,81235.0,21.9629,21.9727,21.8648,21.8845,81235.0
2023-06-08 15:20:00,22.31,22.38,22.28,22.38,86133.0,21.8845,21.9531,21.855,21.9531,86133.0
2023-06-08 15:25:00,22.36,22.36,22.26,22.3,59547.0,21.9335,21.9335,21.8354,21.8746,59547.0
2023-06-08 15:30:00,22.31,22.31,22.23,22.25,49675.0,21.8845,21.8845,21.806,21.8256,49675.0
2023-06-08 15:35:00,22.24,22.32,22.24,22.28,46740.0,21.8158,21.8943,21.8158,21.855,46740.0
2023-06-08 15:40:00,22.28,22.34,22.28,22.34,46512.0,21.855,21.9139,21.855,21.9139,46512.0
2023-06-08 15:45:00,22.32,22.33,22.28,22.31,59410.0,21.8943,21.9041,21.855,21.8845,59410.0
2023-06-08 15:50:00,22.3,22.39,22.26,22.28,155036.0,21.8746,21.9629,21.8354,21.855,155036.0
2023-06-08 15:55:00,22.26,22.32,22.21,22.28,183536.0,21.8354,21.8943,21.7864,21.855,183536.0
2023-06-09 09:30:00,23.02,23.37,23.02,23.15,1192311.0,22.5809,22.9242,22.5809,22.7084,1192311.0
2023-06-09 09:35:00,23.16,23.24,22.98,23.19,523228.0,22.7182,22.7967,22.5417,22.7477,523228.0
2023-06-09 09:40:00,23.19,23.25,23.1,23.16,338889.0,22.7477,22.8065,22.6594,22.7182,338889.0
2023-06-09 09:45:00,23.15,23.31,23.1,23.11,350050.0,22.7084,22.8654,22.6594,22.6692,350050.0
2023-06-09 09:50:00,23.12,23.49,23.05,23.46,491896.0,22.679,23.0419,22.6103,23.0125,491896.0
2023-06-09 09:55:00,23.47,23.48,23.29,23.3,236173.0,23.0223,23.0321,22.8458,22.8556,236173.0
2023-06-09 10:00:00,23.31,23.4,23.27,23.33,226856.0,22.8654,22.9537,22.8261,22.885,226856.0
2023-06-09 10:05:00,23.33,23.39,23.27,23.27,161594.0,22.885,22.9439,22.8261,22.8261,161594.0
2023-06-09 10:10:00,23.27,23.4,23.23,23.35,129226.0,22.8261,22.9537,22.7869,22.9046,129226.0
2023-06-09 10:15:00,23.36,23.41,23.34,23.41,104663.0,22.9144,22.9635,22.8948,22.9635,104663.0
2023-06-09 10:20:00,23.41,23.43,23.27,23.27,124103.0,22.9635,22.9831,22.8261,22.8261,124103.0
2023-06-09 10:25:00,23.27,23.3,23.22,23.25,96534.0,22.8261,22.8556,22.7771,22.8065,96534.0
2023-06-09 10:30:00,23.24,23.3,23.07,23.08,227259.0,22.7967,22.8556,22.63,22.6398,227259.0
2023-06-09 10:35:00,23.09,23.13,22.98,22.99,255478.0,22.6496,22.6888,22.5417,22.5515,255478.0
2023-06-09 10:40:00,22.99,22.99,22.7,22.8,344429.0,22.5515,22.5515,22.267,22.3651,344429.0
2023-06-09 10:45:00,22.81,22.85,22.6,22.6,167898.0,22.3749,22.4142,22.1689,22.1689,167898.0
2023-06-09 10:50:00,22.6,22.7,22.52,22.69,145105.0,22.1689,22.267,22.0904,22.2572,145105.0
2023-06-09 10:55:00,22.7,22.83,22.68,22.81,111279.0,22.267,22.3945,22.2474,22.3749,111279.0
2023-06-09 11:00:00,22.81,22.87,22.79,22.87,92178.0,22.3749,22.4338,22.3553,22.4338,92178.0
2023-06-09 11:05:00,22.87,23.0,22.81,22.95,159288.0,22.4338,22.5613,22.3749,22.5122,159288.0
2023-06-09 11:10:00,22.96,23.01,22.93,23.01,125854.0,22.5221,22.5711,22.4926,22.5711,125854.0
2023-06-09 11:15:00,23.01,23.01,22.84,22.89,139639.0,22.5711,22.5711,22.4043,22.4534,139639.0
2023-06-09 11:20:00,22.89,22.89,22.74,22.78,90899.0,22.4534,22.4534,22.3063,22.3455,90899.0
2023-06-09 11:25:00,22.79,22.79,22.46,22.46,233471.0,22.3553,22.3553,22.0316,22.0316,233471.0
2023-06-09 11:30:00,22.47,22.51,22.38,22.5,255334.0,22.0414,22.0806,21.9531,22.0708,255334.0
2023-06-09 11:35:00,22.5,22.64,22.48,22.49,102587.0,22.0708,22.2082,22.0512,22.061,102587.0
2023-06-09 11:40:00,22.49,22.65,22.49,22.65,93817.0,22.061,22.218,22.061,22.218,93817.0
2023-06-09 11:45:00,22.64,22.66,22.5,22.51,96235.0,22.2082,22.2278,22.0708,22.0806,96235.0
2023-06-09 11:50:00,22.5,22.54,22.43,22.49,147208.0,22.0708,22.1101,22.0022,22.061,147208.0
2023-06-09 11:55:00,22.48,22.49,22.3,22.3,137415.0,22.0512,22.061,21.8746,21.8746,137415.0
2023-06-09 12:00:00,22.29,22.36,22.18,22.35,167629.0,21.8648,21.9335,21.7569,21.9237,167629.0
2023-06-09 12:05:00,22.35,22.38,22.28,22.32,81275.0,21.9237,21.9531,21.855,21.8943,81275.0
2023-06-09 12:10:00,22.33,22.41,22.32,22.4,89674.0,21.9041,21.9825,21.8943,21.9727,89674.0
2023-06-09 12:15:00,22.39,22.44,22.34,22.39,82983.0,21.9629,22.012,21.9139,21.9629,82983.0
2023-06-09 12:20:00,22.39,22.41,22.29,22.34,38446.0,21.9629,21.9825,21.8648,21.9139,38446.0
2023-06-09 12:25:00,22.35,22.35,22.12,22.21,77861.0,21.9237,21.9237,21.6981,21.7864,77861.0
2023-06-09 12:30:00,22.2,22.28,22.19,22.27,65822.0,21.7766,21.855,21.7667,21.8452,65822.0
2023-06-09 12:35:00,22.27,22.29,22.17,22.17,42515.0,21.8452,21.8648,21.7471,21.7471,42515.0
2023-06-09 12:40:00,22.16,22.23,22.09,22.23,74072.0,21.7373,21.806,21.6686,21.806,74072.0
2023-06-09 12:45:00,22.23,22.33,22.18,22.33,53869.0,21.806,21.9041,21.7569,21.9041,53869.0
2023-06-09 12:50:00,22.34,22.35,22.3,22.34,45289.0,21.9139,21.9237,21.8746,21.9139,45289.0
2023-06-09 12:55:00,22.34,22.41,22.26,22.41,58973.0,21.9139,21.9825,21.8354,21.9825,58973.0
2023-06-09 13:00:00,22.42,22.42,22.36,22.4,39524.0,21.9924,21.9924,21.9335,21.9727,39524.0
2023-06-09 13:05:00,22.4,22.5,22.39,22.5,68863.0,21.9727,22.0708,21.9629,22.0708,68863.0
2023-06-09 13:10:00,22.5,22.5,22.41,22.45,55294.0,22.0708,22.0708,21.9825,22.0218,55294.0
2023-06-09 13:15:00,22.46,22.48,22.41,22.41,35587.0,22.0316,22.0512,21.9825,21.9825,35587.0
2023-06-09 13:20:00,22.4,22.47,22.38,22.45,57995.0,21.9727,22.0414,21.9531,22.0218,57995.0
2023-06-09 13:25:00,22.45,22.49,22.43,22.49,30026.0,22.0218,22.061,22.0022,22.061,30026.0
2023-06-09 13:30:00,22.5,22.55,22.47,22.53,48671.0,22.0708,22.1199,22.0414,22.1003,48671.0
2023-06-09 13:35:00,22.53,22.53,22.43,22.47,35284.0,22.1003,22.1003,22.0022,22.0414,35284.0
2023-06-09 13:40:00,22.48,22.58,22.48,22.55,40558.0,22.0512,22.1493,22.0512,22.1199,40558.0
2023-06-09 13:45:00,22.57,22.65,22.53,22.53,139018.0,22.1395,22.218,22.1003,22.1003,139018.0
2023-06-09 13:50:00,22.54,22.56,22.47,22.56,21728.0,22.1101,22.1297,22.0414,22.1297,21728.0
2023-06-09 13:55:00,22.56,22.6,22.51,22.58,31271.0,22.1297,22.1689,22.0806,22.1493,31271.0
2023-06-09 14:00:00,22.58,22.58,22.54,22.55,46286.0,22.1493,22.1493,22.1101,22.1199,46286.0
2023-06-09 14:05:00,22.55,22.55,22.48,22.53,29938.0,22.1199,22.1199,22.0512,22.1003,29938.0
2023-06-09 14:10:00,22.53,22.59,22.53,22.56,17053.0,22.1003,22.1591,22.1003,22.1297,17053.0
2023-06-09 14:15:00,22.55,22.55,22.48,22.54,54023.0,22.1199,22.1199,22.0512,22.1101,54023.0
2023-06-09 14:20:00,22.55,22.66,22.55,22.66,65361.0,22.1199,22.2278,22.1199,22.2278,65361.0
2023-06-09 14:25:00,22.66,22.66,22.52,22.57,45896.0,22.2278,22.2278,22.0904,22.1395,45896.0
2023-06-09 14:30:00,22.57,22.57,22.46,22.52,110757.0,22.1395,22.1395,22.0316,22.0904,110757.0
2023-06-09 14:35:00,22.51,22.51,22.32,22.32,80831.0,22.0806,22.0806,21.8943,21.8943,80831.0
2023-06-09 14:40:00,22.33,22.42,22.31,22.41,30280.0,21.9041,21.9924,21.8845,21.9825,30280.0
2023-06-09 14:45:00,22.41,22.44,22.33,22.33,33520.0,21.9825,22.012,21.9041,21.9041,33520.0
2023-06-09 14:50:00,22.34,22.41,22.33,22.36,26720.0,21.9139,21.9825,21.9041,21.9335,26720.0
2023-06-09 14:55:00,22.35,22.48,22.35,22.46,31782.0,21.9237,22.0512,21.9237,22.0316,31782.0
2023-06-09 15:00:00,22.46,22.49,22.42,22.47,33215.0,22.0316,22.061,21.9924,22.0414,33215.0
2023-06-09 15:05:00,22.46,22.46,22.37,22.37,66272.0,22.0316,22.0316,21.9433,21.9433,66272.0
2023-06-09 15:10:00,22.39,22.39,22.33,22.37,93767.0,21.9629,21.9629,21.9041,21.9433,93767.0
2023-06-09 15:15:00,22.39,22.42,22.27,22.42,58532.0,21.9629,21.9924,21.8452,21.9924,58532.0
2023-06-09 15:20:00,22.43,22.43,22.39,22.4,45405.0,22.0022,22.0022,21.9629,21.9727,45405.0
2023-06-09 15:25:00,22.39,22.4,22.34,22.35,24833.0,21.9629,21.9727,21.9139,21.9237,24833.0
2023-06-09 15:30:00,22.35,22.41,22.35,22.38,22658.0,21.9237,21.9825,21.9237,21.9531,22658.0
2023-06-09 15:35:00,22.38,22.41,22.29,22.34,104751.0,21.9531,21.9825,21.8648,21.9139,104751.0
2023-06-09 15:40:00,22.34,22.41,22.33,22.34,44904.0,21.9139,21.9825,21.9041,21.9139,44904.0
2023-06-09 15:45:00,22.35,22.39,22.3,22.31,59252.0,21.9237,21.9629,21.8746,21.8845,59252.0
2023-06-09 15:50:00,22.31,22.37,22.27,22.34,57474.0,21.8845,21.9433,21.8452,21.9139,57474.0
2023-06-09 15:55:00,22.34,22.43,22.33,22.42,171941.0,21.9139,22.0022,21.9041,21.9924,171941.0
2023-06-12 09:30:00,23.2,23.48,23.13,23.36,652228.0,22.7575,23.0321,22.6888,22.9144,652228.0
2023-06-12 09:35:00,23.38,23.39,23.18,23.28,258280.0,22.934,22.9439,22.7379,22.836,258280.0
2023-06-12 09:40:00,23.28,23.54,23.23,23.44,583051.0,22.836,23.091,22.7869,22.9929,583051.0
2023-06-12 09:45:00,23.46,23.57,23.18,23.36,372033.0,23.0125,23.1204,22.7379,22.9144,372033.0
2023-06-12 09:50:00,23.35,23.47,23.34,23.36,249970.0,22.9046,23.0223,22.8948,22.9144,249970.0
2023-06-12 09:55:00,23.37,23.55,23.37,23.47,282426.0,22.9242,23.1008,22.9242,23.0223,282426.0
2023-06-12 10:00:00,23.48,23.68,23.43,23.55,387544.0,23.0321,23.2283,22.9831,23.1008,387544.0
2023-06-12 10:05:00,23.57,23.57,23.42,23.52,214457.0,23.1204,23.1204,22.9733,23.0714,214457.0
2023-06-12 10:10:00,23.51,23.55,23.34,23.55,159979.0,23.0616,23.1008,22.8948,23.1008,159979.0
2023-06-12 10:15:00,23.55,23.55,23.35,23.42,124696.0,23.1008,23.1008,22.9046,22.9733,124696.0
2023-06-12 10:20:00,23.41,23.58,23.41,23.57,193386.0,22.9635,23.1302,22.9635,23.1204,193386.0
2023-06-12 10:25:00,23.56,23.72,23.51,23.68,246893.0,23.1106,23.2676,23.0616,23.2283,246893.0
2023-06-12 10:30:00,23.68,23.81,23.63,23.73,245846.0,23.2283,23.3558,23.1793,23.2774,245846.0
2023-06-12 10:35:00,23.74,23.76,23.63,23.71,135485.0,23.2872,23.3068,23.1793,23.2577,135485.0
2023-06-12 10:40:00,23.71,23.88,23.66,23.88,213792.0,23.2577,23.4245,23.2087,23.4245,213792.0
2023-06-12 10:45:00,23.88,23.92,23.79,23.81,135791.0,23.4245,23.4637,23.3362,23.3558,135791.0
2023-06-12 10:50:00,23.81,23.83,23.74,23.79,165207.0,23.3558,23.3755,23.2872,23.3362,165207.0
2023-06-12 10:55:00,23.78,23.83,23.66,23.66,63686.0,23.3264,23.3755,23.2087,23.2087,63686.0
2023-06-12 11:00:00,23.66,23.74,23.61,23.63,102330.0,23.2087,23.2872,23.1597,23.1793,102330.0
2023-06-12 11:05:00,23.63,23.74,23.63,23.65,67703.0,23.1793,23.2872,23.1793,23.1989,67703.0
2023-06-12 11:10:00,23.66,23.73,23.64,23.73,63944.0,23.2087,23.2774,23.1891,23.2774,63944.0
2023-06-12 11:15:00,23.72,23.79,23.71,23.79,56404.0,23.2676,23.3362,23.2577,23.3362,56404.0
2023-06-12 11:20:00,23.79,23.81,23.71,23.8,93355.0,23.3362,23.3558,23.2577,23.346,93355.0
2023-06-12 11:25:00,23.8,23.83,23.77,23.83,49675.0,23.346,23.3755,23.3166,23.3755,49675.0
2023-06-12 11:30:00,23.84,23.92,23.83,23.9,68818.0,23.3853,23.4637,23.3755,23.4441,68818.0
2023-06-12 11:35:00,23.91,24.02,23.91,23.97,237079.0,23.4539,23.5618,23.4539,23.5128,237079.0
2023-06-12 11:40:00,23.98,24.03,23.97,24.02,91722.0,23.5226,23.5716,23.5128,23.5618,91722.0
2023-06-12 11:45:00,24.02,24.05,23.98,24.04,71933.0,23.5618,23.5913,23.5226,23.5815,71933.0
2023-06-12 11:50:00,24.04,24.11,23.98,24.0,150105.0,23.5815,23.6501,23.5226,23.5422,150105.0
2023-06-12 11:55:00,23.99,24.07,23.99,24.07,134114.0,23.5324,23.6109,23.5324,23.6109,134114.0
2023-06-12 12:00:00,24.07,24.07,24.0,24.0,56117.0,23.6109,23.6109,23.5422,23.5422,56117.0
2023-06-12 12:05:00,24.01,24.04,23.91,23.93,90052.0,23.552,23.5815,23.4539,23.4736,90052.0
2023-06-12 12:10:00,23.94,23.97,23.88,23.95,45094.0,23.4834,23.5128,23.4245,23.4932,45094.0
2023-06-12 12:15:00,23.95,23.98,23.91,23.92,37922.0,23.4932,23.5226,23.4539,23.4637,37922.0
2023-06-12 12:20:00,23.92,23.94,23.91,23.92,42530.0,23.4637,23.4834,23.4539,23.4637,42530.0
2023-06-12 12:25:00,23.92,24.01,23.91,23.99,107586.0,23.4637,23.552,23.4539,23.5324,107586.0
2023-06-12 12:30:00,23.99,24.07,23.99,24.07,55536.0,23.5324,23.6109,23.5324,23.6109,55536.0
2023-06-12 12:35:00,24.08,24.09,24.01,24.01,54965.0,23.6207,23.6305,23.552,23.552,54965.0
2023-06-12 12:40:00,24.03,24.03,23.95,23.99,115251.0,23.5716,23.5716,23.4932,23.5324,115251.0
2023-06-12 12:45:00,23.99,23.99,23.91,23.92,58580.0,23.5324,23.5324,23.4539,23.4637,58580.0
2023-06-12 12:50:00,23.92,24.02,23.92,24.02,52350.0,23.4637,23.5618,23.4637,23.5618,52350.0
2023-06-12 12:55:00,24.02,24.06,24.0,24.05,50078.0,23.5618,23.6011,23.5422,23.5913,50078.0
2023-06-12 13:00:00,24.05,24.07,24.02,24.03,92489.0,23.5913,23.6109,23.5618,23.5716,92489.0
2023-06-12 13:05:00,24.03,24.09,24.02,24.03,42184.0,23.5716,23.6305,23.5618,23.5716,42184.0
2023-06-12 13:10:00,24.04,24.04,23.99,23.99,17254.0,23.5815,23.5815,23.5324,23.5324,17254.0
2023-06-12 13:15:00,23.99,24.0,23.93,23.99,24989.0,23.5324,23.5422,23.4736,23.5324,24989.0
2023-06-12 13:20:00,23.99,24.05,23.99,24.04,20988.0,23.5324,23.5913,23.5324,23.5815,20988.0
2023-06-12 13:25:00,24.04,24.05,24.0,24.02,32846.0,23.5815,23.5913,23.5422,23.5618,32846.0
2023-06-12 13:30:00,24.01,24.07,24.0,24.02,29834.0,23.552,23.6109,23.5422,23.5618,29834.0
2023-06-12 13:35:00,24.02,24.04,23.98,24.04,34607.0,23.5618,23.5815,23.5226,23.5815,34607.0
2023-06-12 13:40:00,24.04,24.14,24.03,24.14,79603.0,23.5815,23.6795,23.5716,23.6795,79603.0
2023-06-12 13:45:00,24.13,24.2,24.13,24.14,92735.0,23.6697,23.7384,23.6697,23.6795,92735.0
2023-06-12 13:50:00,24.12,24.13,24.08,24.1,54213.0,23.6599,23.6697,23.6207,23.6403,54213.0
2023-06-12 13:55:00,24.09,24.21,24.09,24.21,67091.0,23.6305,23.7482,23.6305,23.7482,67091.0
2023-06-12 14:00:00,24.21,24.23,24.17,24.2,164597.0,23.7482,23.7678,23.709,23.7384,164597.0
2023-06-12 14:05:00,24.2,24.28,24.17,24.28,81551.0,23.7384,23.8169,23.709,23.8169,81551.0
2023-06-12 14:10:00,24.28,24.36,24.26,24.33,84103.0,23.8169,23.8954,23.7973,23.8659,84103.0
2023-06-12 14:15:00,24.34,24.34,24.26,24.29,38799.0,23.8757,23.8757,23.7973,23.8267,38799.0
2023-06-12 14:20:00,24.3,24.3,24.23,24.28,33919.0,23.8365,23.8365,23.7678,23.8169,33919.0
2023-06-12 14:25:00,24.28,24.3,24.26,24.26,24238.0,23.8169,23.8365,23.7973,23.7973,24238.0
2023-06-12 14:30:00,24.26,24.28,24.23,24.28,24355.0,23.7973,23.8169,23.7678,23.8169,24355.0
2023-06-12 14:35:00,24.28,24.3,24.22,24.22,52313.0,23.8169,23.8365,23.758,23.758,52313.0
2023-06-12 14:40:00,24.22,24.28,24.22,24.25,38654.0,23.758,23.8169,23.758,23.7874,38654.0
2023-06-12 14:45:00,24.25,24.32,24.22,24.31,47786.0,23.7874,23.8561,23.758,23.8463,47786.0
2023-06-12 14:50:00,24.31,24.33,24.27,24.3,40234.0,23.8463,23.8659,23.8071,23.8365,40234.0
2023-06-12 14:55:00,24.31,24.35,24.3,24.33,42920.0,23.8463,23.8855,23.8365,23.8659,42920.0
2023-06-12 15:00:00,24.33,24.36,24.27,24.35,57757.0,23.8659,23.8954,23.8071,23.8855,57757.0
2023-06-12 15:05:00,24.35,24.42,24.33,24.41,136895.0,23.8855,23.9542,23.8659,23.9444,136895.0
2023-06-12 15:10:00,24.4,24.57,24.4,24.54,272351.0,23.9346,24.1013,23.9346,24.0719,272351.0
2023-06-12 15:15:00,24.54,24.61,24.49,24.49,205709.0,24.0719,24.1406,24.0229,24.0229,205709.0
2023-06-12 15:20:00,24.49,24.51,24.44,24.49,110699.0,24.0229,24.0425,23.9738,24.0229,110699.0
2023-06-12 15:25:00,24.49,24.56,24.45,24.54,82568.0,24.0229,24.0915,23.9836,24.0719,82568.0
2023-06-12 15:30:00,24.53,24.56,24.43,24.55,102565.0,24.0621,24.0915,23.964,24.0817,102565.0
2023-06-12 15:35:00,24.54,24.63,24.53,24.62,100882.0,24.0719,24.1602,24.0621,24.1504,100882.0
2023-06-12 15:40:00,24.62,24.68,24.53,24.53,217748.0,24.1504,24.2092,24.0621,24.0621,217748.0
2023-06-12 15:45:00,24.52,24.58,24.49,24.55,141877.0,24.0523,24.1112,24.0229,24.0817,141877.0
2023-06-12 15:50:00,24.55,24.6,24.49,24.54,281959.0,24.0817,24.1308,24.0229,24.0719,281959.0
2023-06-12 15:55:00,24.53,24.62,24.49,24.61,241558.0,24.0621,24.1504,24.0229,24.1406,241558.0
2023-06-13 09:30:00,25.8,25.86,25.43,25.86,1763367.0,25.3079,25.3667,24.9449,25.3667,1763367.0
2023-06-13 09:35:00,25.86,26.04,25.51,25.72,663349.0,25.3667,25.5433,25.0234,25.2294,663349.0
2023-06-13 09:40:00,25.72,25.75,25.3,25.49,563865.0,25.2294,25.2588,24.8174,25.0038,563865.0
2023-06-13 09:45:00,25.49,25.51,25.03,25.18,498445.0,25.0038,25.0234,24.5526,24.6997,498445.0
2023-06-13 09:50:00,25.18,25.4,24.94,25.38,438519.0,24.6997,24.9155,24.4643,24.8959,438519.0
2023-06-13 09:55:00,25.38,25.4,24.96,25.0,263007.0,24.8959,24.9155,24.4839,24.5231,263007.0
2023-06-13 10:00:00,25.02,25.16,24.86,25.11,218088.0,24.5428,24.6801,24.3858,24.631,218088.0
2023-06-13 10:05:00,25.1,25.21,24.83,24.97,240102.0,24.6212,24.7291,24.3564,24.4937,240102.0
2023-06-13 10:10:00,24.97,25.03,24.73,24.86,317447.0,24.4937,24.5526,24.2583,24.3858,317447.0
2023-06-13 10:15:00,24.86,24.97,24.73,24.97,176099.0,24.3858,24.4937,24.2583,24.4937,176099.0
2023-06-13 10:20:00,24.97,25.18,24.94,25.11,231532.0,24.4937,24.6997,24.4643,24.631,231532.0
2023-06-13 10:25:00,25.1,25.16,24.91,24.99,195694.0,24.6212,24.6801,24.4349,24.5133,195694.0
2023-06-13 10:30:00,24.99,25.13,24.85,25.13,181966.0,24.5133,24.6507,24.376,24.6507,181966.0
2023-06-13 10:35:00,25.13,25.31,25.11,25.31,191331.0,24.6507,24.8272,24.631,24.8272,191331.0
2023-06-13 10:40:00,25.32,25.4,25.28,25.35,236713.0,24.837,24.9155,24.7978,24.8665,236713.0
2023-06-13 10:45:00,25.34,25.53,25.32,25.52,275800.0,24.8567,25.043,24.837,25.0332,275800.0
2023-06-13 10:50:00,25.52,25.53,25.43,25.51,293701.0,25.0332,25.043,24.9449,25.0234,293701.0
2023-06-13 10:55:00,25.52,25.64,25.51,25.62,249587.0,25.0332,25.1509,25.0234,25.1313,249587.0
2023-06-13 11:00:00,25.63,25.64,25.51,25.63,175203.0,25.1411,25.1509,25.0234,25.1411,175203.0
2023-06-13 11:05:00,25.62,25.75,25.56,25.71,273445.0,25.1313,25.2588,25.0725,25.2196,273445.0
2023-06-13 11:10:00,25.71,25.94,25.67,25.9,304493.0,25.2196,25.4452,25.1804,25.406,304493.0
2023-06-13 11:15:00,25.92,25.95,25.78,25.91,219629.0,25.4256,25.455,25.2883,25.4158,219629.0
2023-06-13 11:20:00,25.9,26.07,25.87,25.89,446317.0,25.406,25.5727,25.3765,25.3962,446317.0
2023-06-13 11:25:00,25.9,25.98,25.83,25.84,228864.0,25.406,25.4845,25.3373,25.3471,228864.0
2023-06-13 11:30:00,25.86,25.88,25.72,25.73,161382.0,25.3667,25.3864,25.2294,25.2392,161382.0
2023-06-13 11:35:00,25.73,25.83,25.59,25.62,126995.0,25.2392,25.3373,25.1019,25.1313,126995.0
2023-06-13 11:40:00,25.61,25.68,25.54,25.62,225965.0,25.1215,25.1902,25.0528,25.1313,225965.0
2023-06-13 11:45:00,25.62,25.73,25.6,25.69,111143.0,25.1313,25.2392,25.1117,25.2,111143.0
2023-06-13 11:50:00,25.69,25.79,25.68,25.74,81565.0,25.2,25.2981,25.1902,25.249,81565.0
2023-06-13 11:55:00,25.74,25.86,25.61,25.64,140849.0,25.249,25.3667,25.1215,25.1509,140849.0
2023-06-13 12:00:00,25.64,25.64,25.48,25.64,157058.0,25.1509,25.1509,24.994,25.1509,157058.0
2023-06-13 12:05:00,25.64,25.78,25.64,25.78,155982.0,25.1509,25.2883,25.1509,25.2883,155982.0
2023-06-13 12:10:00,25.78,25.84,25.74,25.75,80934.0,25.2883,25.3471,25.249,25.2588,80934.0
2023-06-13 12:15:00,25.76,25.79,25.72,25.76,48955.0,25.2686,25.2981,25.2294,25.2686,48955.0
2023-06-13 12:20:00,25.76,25.76,25.65,25.68,64351.0,25.2686,25.2686,25.1607,25.1902,64351.0
2023-06-13 12:25:00,25.67,25.73,25.57,25.7,127743.0,25.1804,25.2392,25.0823,25.2098,127743.0
2023-06-13 12:30:00,25.71,25.77,25.68,25.77,97148.0,25.2196,25.2785,25.1902,25.2785,97148.0
2023-06-13 12:35:00,25.77,25.88,25.74,25.82,98166.0,25.2785,25.3864,25.249,25.3275,98166.0
2023-06-13 12:40:00,25.84,25.89,25.83,25.85,81950.0,25.3471,25.3962,25.3373,25.3569,81950.0
2023-06-13 12:45:00,25.85,25.87,25.75,25.79,116487.0,25.3569,25.3765,25.2588,25.2981,116487.0
2023-06-13 12:50:00,25.77,25.89,25.76,25.85,81247.0,25.2785,25.3962,25.2686,25.3569,81247.0
2023-06-13 12:55:00,25.83,25.93,25.83,25.92,49804.0,25.3373,25.4354,25.3373,25.4256,49804.0
2023-06-13 13:00:00,25.92,25.98,25.89,25.95,123794.0,25.4256,25.4845,25.3962,25.455,123794.0
2023-06-13 13:05:00,25.96,26.0,25.68,25.74,171291.0,25.4648,25.5041,25.1902,25.249,171291.0
2023-06-13 13:10:00,25.73,25.73,25.47,25.64,233958.0,25.2392,25.2392,24.9842,25.1509,233958.0
2023-06-13 13:15:00,25.63,25.73,25.6,25.72,81050.0,25.1411,25.2392,25.1117,25.2294,81050.0
2023-06-13 13:20:00,25.7,25.76,25.68,25.73,53545.0,25.2098,25.2686,25.1902,25.2392,53545.0
2023-06-13 13:25:00,25.74,25.74,25.58,25.69,95150.0,25.249,25.249,25.0921,25.2,95150.0
2023-06-13 13:30:00,25.69,25.77,25.67,25.77,58343.0,25.2,25.2785,25.1804,25.2785,58343.0
2023-06-13 13:35:00,25.78,25.84,25.74,25.83,51641.0,25.2883,25.3471,25.249,25.3373,51641.0
2023-06-13 13:40:00,25.84,25.9,25.82,25.89,42252.0,25.3471,25.406,25.3275,25.3962,42252.0
2023-06-13 13:45:00,25.89,25.91,25.82,25.87,53236.0,25.3962,25.4158,25.3275,25.3765,53236.0
2023-06-13 13:50:00,25.87,25.87,25.76,25.83,113179.0,25.3765,25.3765,25.2686,25.3373,113179.0
2023-06-13 13:55:00,25.82,25.84,25.71,25.81,83505.0,25.3275,25.3471,25.2196,25.3177,83505.0
2023-06-13 14:00:00,25.8,25.84,25.7,25.74,72386.0,25.3079,25.3471,25.2098,25.249,72386.0
2023-06-13 14:05:00,25.73,25.8,25.72,25.74,87821.0,25.2392,25.3079,25.2294,25.249,87821.0
2023-06-13 14:10:00,25.73,25.74,25.61,25.72,120985.0,25.2392,25.249,25.1215,25.2294,120985.0
2023-06-13 14:15:00,25.73,25.73,25.55,25.63,123911.0,25.2392,25.2392,25.0627,25.1411,123911.0
2023-06-13 14:20:00,25.64,25.66,25.47,25.5,138340.0,25.1509,25.1706,24.9842,25.0136,138340.0
2023-06-13 14:25:00,25.49,25.53,24.93,25.09,451337.0,25.0038,25.043,24.4545,24.6114,451337.0
2023-06-13 14:30:00,25.09,25.23,24.94,25.15,214964.0,24.6114,24.7488,24.4643,24.6703,214964.0
2023-06-13 14:35:00,25.14,25.24,25.11,25.21,110589.0,24.6605,24.7586,24.631,24.7291,110589.0
2023-06-13 14:40:00,25.21,25.29,25.12,25.28,93001.0,24.7291,24.8076,24.6409,24.7978,93001.0
2023-06-13 14:45:00,25.26,25.29,25.19,25.22,97462.0,24.7782,24.8076,24.7095,24.7389,97462.0
2023-06-13 14:50:00,25.21,25.5,25.21,25.48,127127.0,24.7291,25.0136,24.7291,24.994,127127.0
2023-06-13 14:55:00,25.49,25.56,25.46,25.52,103383.0,25.0038,25.0725,24.9744,25.0332,103383.0
2023-06-13 15:00:00,25.55,25.57,25.46,25.54,96115.0,25.0627,25.0823,24.9744,25.0528,96115.0
2023-06-13 15:05:00,25.54,25.66,25.54,25.62,62150.0,25.0528,25.1706,25.0528,25.1313,62150.0
2023-06-13 15:10:00,25.62,25.63,25.53,25.57,73315.0,25.1313,25.1411,25.043,25.0823,73315.0
2023-06-13 15:15:00,25.58,25.67,25.52,25.63,105395.0,25.0921,25.1804,25.0332,25.1411,105395.0
2023-06-13 15:20:00,25.63,25.73,25.59,25.62,186183.0,25.1411,25.2392,25.1019,25.1313,186183.0
2023-06-13 15:25:00,25.62,25.62,25.52,25.53,110713.0,25.1313,25.1313,25.0332,25.043,110713.0
2023-06-13 15:30:00,25.53,25.55,25.39,25.41,148440.0,25.043,25.0627,24.9057,24.9253,148440.0
2023-06-13 15:35:00,25.41,25.52,25.36,25.51,104445.0,24.9253,25.0332,24.8763,25.0234,104445.0
2023-06-13 15:40:00,25.52,25.56,25.4,25.46,129871.0,25.0332,25.0725,24.9155,24.9744,129871.0
2023-06-13 15:45:00,25.45,25.54,25.43,25.44,144869.0,24.9646,25.0528,24.9449,24.9548,144869.0
2023-06-13 15:50:00,25.45,25.53,25.38,25.52,275167.0,24.9646,25.043,24.8959,25.0332,275167.0
2023-06-13 15:55:00,25.53,25.63,25.5,25.58,290032.0,25.043,25.1411,25.0136,25.0921,290032.0
2023-06-14 09:30:00,25.32,25.5,25.05,25.48,749562.0,24.837,25.0136,24.5722,24.994,749562.0
2023-06-14 09:35:00,25.48,25.51,25.11,25.31,269258.0,24.994,25.0234,24.631,24.8272,269258.0
2023-06-14 09:40:00,25.31,25.54,25.31,25.51,277612.0,24.8272,25.0528,24.8272,25.0234,277612.0
2023-06-14 09:45:00,25.5,25.74,25.49,25.64,229651.0,25.0136,25.249,25.0038,25.1509,229651.0
2023-06-14 09:50:00,25.64,25.68,25.44,25.45,183273.0,25.1509,25.1902,24.9548,24.9646,183273.0
2023-06-14 09:55:00,25.44,25.62,25.44,25.54,158260.0,24.9548,25.1313,24.9548,25.0528,158260.0
2023-06-14 10:00:00,25.54,25.55,25.36,25.49,235021.0,25.0528,25.0627,24.8763,25.0038,235021.0
2023-06-14 10:05:00,25.5,25.59,25.45,25.57,120938.0,25.0136,25.1019,24.9646,25.0823,120938.0
2023-06-14 10:10:00,25.56,25.62,25.45,25.6,170422.0,25.0725,25.1313,24.9646,25.1117,170422.0
2023-06-14 10:15:00,25.6,25.82,25.6,25.77,236087.0,25.1117,25.3275,25.1117,25.2785,236087.0
2023-06-14 10:20:00,25.76,25.8,25.65,25.67,170161.0,25.2686,25.3079,25.1607,25.1804,170161.0
2023-06-14 10:25:00,25.67,25.67,25.57,25.64,160139.0,25.1804,25.1804,25.0823,25.1509,160139.0
2023-06-14 10:30:00,25.63,25.87,25.61,25.86,175455.0,25.1411,25.3765,25.1215,25.3667,175455.0
2023-06-14 10:35:00,25.86,25.87,25.76,25.79,120701.0,25.3667,25.3765,25.2686,25.2981,120701.0
2023-06-14 10:40:00,25.79,25.88,25.78,25.81,107637.0,25.2981,25.3864,25.2883,25.3177,107637.0
2023-06-14 10:45:00,25.81,25.9,25.74,25.89,134396.0,25.3177,25.406,25.249,25.3962,134396.0
2023-06-14 10:50:00,25.9,25.96,25.86,25.9,215344.0,25.406,25.4648,25.3667,25.406,215344.0
2023-06-14 10:55:00,25.9,25.9,25.8,25.83,191515.0,25.406,25.406,25.3079,25.3373,191515.0
2023-06-14 11:00:00,25.82,25.84,25.71,25.81,202030.0,25.3275,25.3471,25.2196,25.3177,202030.0
2023-06-14 11:05:00,25.81,25.92,25.76,25.91,195219.0,25.3177,25.4256,25.2686,25.4158,195219.0
2023-06-14 11:10:00,25.92,25.95,25.87,25.94,221491.0,25.4256,25.455,25.3765,25.4452,221491.0
2023-06-14 11:15:00,25.95,26.04,25.94,26.03,329546.0,25.455,25.5433,25.4452,25.5335,329546.0
2023-06-14 11:20:00,26.04,26.21,26.0,26.21,302324.0,25.5433,25.7101,25.5041,25.7101,302324.0
2023-06-14 11:25:00,26.22,26.28,26.14,26.2,333621.0,25.7199,25.7787,25.6414,25.7003,333621.0
2023-06-14 11:30:00,26.2,26.24,26.14,26.14,268683.0,25.7003,25.7395,25.6414,25.6414,268683.0
2023-06-14 11:35:00,26.14,26.26,26.14,26.26,150710.0,25.6414,25.7591,25.6414,25.7591,150710.0
2023-06-14 11:40:00,26.26,26.31,26.16,26.16,346333.0,25.7591,25.8082,25.661,25.661,346333.0
2023-06-14 11:45:00,26.16,26.2,26.12,26.16,248060.0,25.661,25.7003,25.6218,25.661,248060.0
2023-06-14 11:50:00,26.17,26.17,26.05,26.11,234407.0,25.6708,25.6708,25.5531,25.612,234407.0
2023-06-14 11:55:00,26.11,26.11,25.99,26.05,221216.0,25.612,25.612,25.4943,25.5531,221216.0
2023-06-14 12:00:00,26.05,26.13,26.01,26.04,267490.0,25.5531,25.6316,25.5139,25.5433,267490.0
2023-06-14 12:05:00,26.05,26.06,25.97,26.05,256265.0,25.5531,25.5629,25.4746,25.5531,256265.0
2023-06-14 12:10:00,26.05,26.2,26.04,26.18,157662.0,25.5531,25.7003,25.5433,25.6806,157662.0
2023-06-14 12:15:00,26.19,26.21,26.1,26.19,222338.0,25.6904,25.7101,25.6022,25.6904,222338.0
2023-06-14 12:20:00,26.2,26.27,26.12,26.12,315366.0,25.7003,25.7689,25.6218,25.6218,315366.0
2023-06-14 12:25:00,26.12,26.13,26.05,26.07,264255.0,25.6218,25.6316,25.5531,25.5727,264255.0
2023-06-14 12:30:00,26.07,26.08,26.02,26.05,181334.0,25.5727,25.5825,25.5237,25.5531,181334.0
2023-06-14 12:35:00,26.05,26.09,26.03,26.09,160407.0,25.5531,25.5924,25.5335,25.5924,160407.0
2023-06-14 12:40:00,26.1,26.13,26.07,26.1,123467.0,25.6022,25.6316,25.5727,25.6022,123467.0
2023-06-14 12:45:00,26.1,26.16,26.08,26.16,128288.0,25.6022,25.661,25.5825,25.661,128288.0
2023-06-14 12:50:00,26.15,26.19,26.12,26.14,155027.0,25.6512,25.6904,25.6218,25.6414,155027.0
2023-06-14 12:55:00,26.13,26.16,26.08,26.13,100223.0,25.6316,25.661,25.5825,25.6316,100223.0
2023-06-14 13:00:00,26.11,26.11,26.03,26.05,103937.0,25.612,25.612,25.5335,25.5531,103937.0
2023-06-14 13:05:00,26.05,26.05,25.96,25.98,152999.0,25.5531,25.5531,25.4648,25.4845,152999.0
2023-06-14 13:10:00,25.99,25.99,25.91,25.99,120646.0,25.4943,25.4943,25.4158,25.4943,120646.0
2023-06-14 13:15:00,25.98,25.98,25.86,25.86,166781.0,25.4845,25.4845,25.3667,25.3667,166781.0
2023-06-14 13:20:00,25.85,25.89,25.76,25.84,202135.0,25.3569,25.3962,25.2686,25.3471,202135.0
2023-06-14 13:25:00,25.84,25.88,25.78,25.78,107689.0,25.3471,25.3864,25.2883,25.2883,107689.0
2023-06-14 13:30:00,25.79,25.88,25.69,25.88,197425.0,25.2981,25.3864,25.2,25.3864,197425.0
2023-06-14 13:35:00,25.87,25.88,25.81,25.86,101583.0,25.3765,25.3864,25.3177,25.3667,101583.0
2023-06-14 13:40:00,25.86,25.87,25.78,25.78,107251.0,25.3667,25.3765,25.2883,25.2883,107251.0
2023-06-14 13:45:00,25.79,25.88,25.77,25.88,98323.0,25.2981,25.3864,25.2785,25.3864,98323.0
2023-06-14 13:50:00,25.87,25.92,25.84,25.88,131357.0,25.3765,25.4256,25.3471,25.3864,131357.0
2023-06-14 13:55:00,25.88,25.91,25.84,25.84,76060.0,25.3864,25.4158,25.3471,25.3471,76060.0
2023-06-14 14:00:00,25.84,25.84,25.29,25.43,1080744.0,25.3471,25.3471,24.8076,24.9449,1080744.0
2023-06-14 14:05:00,25.41,25.44,24.84,25.22,639877.0,24.9253,24.9548,24.3662,24.7389,639877.0
2023-06-14 14:10:00,25.22,25.5,25.2,25.44,289380.0,24.7389,25.0136,24.7193,24.9548,289380.0
2023-06-14 14:15:00,25.43,25.45,25.09,25.23,182125.0,24.9449,24.9646,24.6114,24.7488,182125.0
2023-06-14 14:20:00,25.22,25.39,25.15,25.26,319093.0,24.7389,24.9057,24.6703,24.7782,319093.0
2023-06-14 14:25:00,25.24,25.4,25.11,25.39,328708.0,24.7586,24.9155,24.631,24.9057,328708.0
2023-06-14 14:30:00,25.39,25.56,25.23,25.41,673223.0,24.9057,25.0725,24.7488,24.9253,673223.0
2023-06-14 14:35:00,25.41,25.82,25.36,25.64,662148.0,24.9253,25.3275,24.8763,25.1509,662148.0
2023-06-14 14:40:00,25.64,26.0,25.59,25.96,667851.0,25.1509,25.5041,25.1019,25.4648,667851.0
2023-06-14 14:45:00,25.96,26.12,25.77,26.12,527395.0,25.4648,25.6218,25.2785,25.6218,527395.0
2023-06-14 14:50:00,26.12,26.25,25.92,26.08,740500.0,25.6218,25.7493,25.4256,25.5825,740500.0
2023-06-14 14:55:00,26.08,26.19,25.99,26.07,454660.0,25.5825,25.6904,25.4943,25.5727,454660.0
2023-06-14 15:00:00,26.08,26.23,26.06,26.17,407050.0,25.5825,25.7297,25.5629,25.6708,407050.0
2023-06-14 15:05:00,26.15,26.63,26.14,26.63,863877.0,25.6512,26.1221,25.6414,26.1221,863877.0
2023-06-14 15:10:00,26.63,26.63,26.15,26.15,603064.0,26.1221,26.1221,25.6512,25.6512,603064.0
2023-06-14 15:15:00,26.16,26.17,25.88,26.0,401063.0,25.661,25.6708,25.3864,25.5041,401063.0
2023-06-14 15:20:00,25.99,26.36,25.98,26.32,268907.0,25.4943,25.8572,25.4845,25.818,268907.0
2023-06-14 15:25:00,26.33,26.49,26.19,26.21,311898.0,25.8278,25.9847,25.6904,25.7101,311898.0
2023-06-14 15:30:00,26.21,26.3,26.07,26.27,296270.0,25.7101,25.7983,25.5727,25.7689,296270.0
2023-06-14 15:35:00,26.27,26.34,26.24,26.32,221460.0,25.7689,25.8376,25.7395,25.818,221460.0
2023-06-14 15:40:00,26.31,26.32,26.15,26.2,294207.0,25.8082,25.818,25.6512,25.7003,294207.0
2023-06-14 15:45:00,26.2,26.3,26.13,26.17,324502.0,25.7003,25.7983,25.6316,25.6708,324502.0
2023-06-14 15:50:00,26.17,26.27,25.89,26.22,589581.0,25.6708,25.7689,25.3962,25.7199,589581.0
2023-06-14 15:55:00,26.23,26.7,26.23,26.68,659965.0,25.7297,26.1907,25.7297,26.1711,659965.0
2023-06-15 09:30:00,25.75,25.94,25.56,25.73,698113.0,25.2588,25.4452,25.0725,25.2392,698113.0
2023-06-15 09:35:00,25.72,25.93,25.56,25.93,323512.0,25.2294,25.4354,25.0725,25.4354,323512.0
2023-06-15 09:40:00,25.93,26.0,25.72,25.89,551967.0,25.4354,25.5041,25.2294,25.3962,551967.0
2023-06-15 09:45:00,25.9,25.92,25.59,25.71,582993.0,25.406,25.4256,25.1019,25.2196,582993.0
2023-06-15 09:50:00,25.71,25.91,25.63,25.66,603834.0,25.2196,25.4158,25.1411,25.1706,603834.0
2023-06-15 09:55:00,25.65,25.76,25.43,25.5,568628.0,25.1607,25.2686,24.9449,25.0136,568628.0
2023-06-15 10:00:00,25.5,25.67,25.46,25.53,472514.0,25.0136,25.1804,24.9744,25.043,472514.0
2023-06-15 10:05:00,25.55,25.76,25.47,25.74,469118.0,25.0627,25.2686,24.9842,25.249,469118.0
2023-06-15 10:10:00,25.75,25.88,25.64,25.66,399070.0,25.2588,25.3864,25.1509,25.1706,399070.0
2023-06-15 10:15:00,25.65,25.72,25.5,25.55,256608.0,25.1607,25.2294,25.0136,25.0627,256608.0
2023-06-15 10:20:00,25.56,25.67,25.5,25.63,298274.0,25.0725,25.1804,25.0136,25.1411,298274.0
2023-06-15 10:25:00,25.64,25.92,25.64,25.89,341875.0,25.1509,25.4256,25.1509,25.3962,341875.0
2023-06-15 10:30:00,25.91,25.94,25.63,25.71,307941.0,25.4158,25.4452,25.1411,25.2196,307941.0
2023-06-15 10:35:00,25.7,25.75,25.6,25.62,179006.0,25.2098,25.2588,25.1117,25.1313,179006.0
2023-06-15 10:40:00,25.62,25.91,25.61,25.78,393419.0,25.1313,25.4158,25.1215,25.2883,393419.0
2023-06-15 10:45:00,25.78,26.02,25.78,25.97,353517.0,25.2883,25.5237,25.2883,25.4746,353517.0
2023-06-15 10:50:00,25.98,25.99,25.8,25.86,279575.0,25.4845,25.4943,25.3079,25.3667,279575.0
2023-06-15 10:55:00,25.86,25.96,25.8,25.84,178389.0,25.3667,25.4648,25.3079,25.3471,178389.0
2023-06-15 11:00:00,25.83,25.93,25.74,25.93,231565.0,25.3373,25.4354,25.249,25.4354,231565.0
2023-06-15 11:05:00,25.92,25.99,25.73,25.87,287849.0,25.4256,25.4943,25.2392,25.3765,287849.0
2023-06-15 11:10:00,25.87,25.95,25.81,25.91,253323.0,25.3765,25.455,25.3177,25.4158,253323.0
2023-06-15 11:15:00,25.92,26.02,25.85,25.86,292702.0,25.4256,25.5237,25.3569,25.3667,292702.0
2023-06-15 11:20:00,25.86,25.97,25.84,25.93,101735.0,25.3667,25.4746,25.3471,25.4354,101735.0
2023-06-15 11:25:00,25.92,25.99,25.91,25.99,106543.0,25.4256,25.4943,25.4158,25.4943,106543.0
2023-06-15 11:30:00,26.0,26.0,25.89,25.99,123644.0,25.5041,25.5041,25.3962,25.4943,123644.0
2023-06-15 11:35:00,25.98,26.14,25.98,26.09,245579.0,25.4845,25.6414,25.4845,25.5924,245579.0
2023-06-15 11:40:00,26.09,26.23,26.08,26.2,261639.0,25.5924,25.7297,25.5825,25.7003,261639.0
2023-06-15 11:45:00,26.22,26.24,25.95,25.99,229922.0,25.7199,25.7395,25.455,25.4943,229922.0
2023-06-15 11:50:00,25.99,26.06,25.96,26.04,101266.0,25.4943,25.5629,25.4648,25.5433,101266.0
2023-06-15 11:55:00,26.04,26.18,26.02,26.18,132507.0,25.5433,25.6806,25.5237,25.6806,132507.0
2023-06-15 12:00:00,26.18,26.29,26.16,26.24,210478.0,25.6806,25.7885,25.661,25.7395,210478.0
2023-06-15 12:05:00,26.2,26.23,26.14,26.2,70721.0,25.7003,25.7297,25.6414,25.7003,70721.0
2023-06-15 12:10:00,26.2,26.22,25.98,25.98,124649.0,25.7003,25.7199,25.4845,25.4845,124649.0
2023-06-15 12:15:00,25.98,26.03,25.95,25.97,113197.0,25.4845,25.5335,25.455,25.4746,113197.0
2023-06-15 12:20:00,25.95,26.05,25.95,25.99,128177.0,25.455,25.5531,25.455,25.4943,128177.0
2023-06-15 12:25:00,25.97,26.03,25.96,26.02,50179.0,25.4746,25.5335,25.4648,25.5237,50179.0
2023-06-15 12:30:00,26.04,26.08,25.91,25.95,146781.0,25.5433,25.5825,25.4158,25.455,146781.0
2023-06-15 12:35:00,25.96,26.01,25.85,26.0,125706.0,25.4648,25.5139,25.3569,25.5041,125706.0
2023-06-15 12:40:00,26.01,26.07,25.97,25.97,61355.0,25.5139,25.5727,25.4746,25.4746,61355.0
2023-06-15 12:45:00,25.96,25.96,25.83,25.94,90011.0,25.4648,25.4648,25.3373,25.4452,90011.0
2023-06-15 12:50:00,25.93,25.94,25.86,25.88,74137.0,25.4354,25.4452,25.3667,25.3864,74137.0
2023-06-15 12:55:00,25.88,25.95,25.85,25.95,59372.0,25.3864,25.455,25.3569,25.455,59372.0
2023-06-15 13:00:00,25.95,25.96,25.87,25.93,67993.0,25.455,25.4648,25.3765,25.4354,67993.0
2023-06-15 13:05:00,25.93,25.93,25.8,25.82,149366.0,25.4354,25.4354,25.3079,25.3275,149366.0
2023-06-15 13:10:00,25.81,25.85,25.71,25.71,194049.0,25.3177,25.3569,25.2196,25.2196,194049.0
2023-06-15 13:15:00,25.7,25.78,25.68,25.77,63102.0,25.2098,25.2883,25.1902,25.2785,63102.0
2023-06-15 13:20:00,25.76,25.87,25.74,25.87,67821.0,25.2686,25.3765,25.249,25.3765,67821.0
2023-06-15 13:25:00,25.85,25.9,25.82,25.89,71030.0,25.3569,25.406,25.3275,25.3962,71030.0
2023-06-15 13:30:00,25.89,25.94,25.89,25.94,90544.0,25.3962,25.4452,25.3962,25.4452,90544.0
2023-06-15 13:35:00,25.93,25.98,25.87,25.9,84829.0,25.4354,25.4845,25.3765,25.406,84829.0
2023-06-15 13:40:00,25.91,26.05,25.89,26.03,88425.0,25.4158,25.5531,25.3962,25.5335,88425.0
2023-06-15 13:45:00,26.04,26.1,26.03,26.09,93149.0,25.5433,25.6022,25.5335,25.5924,93149.0
2023-06-15 13:50:00,26.09,26.12,26.02,26.12,116471.0,25.5924,25.6218,25.5237,25.6218,116471.0
2023-06-15 13:55:00,26.13,26.18,26.11,26.14,133677.0,25.6316,25.6806,25.612,25.6414,133677.0
2023-06-15 14:00:00,26.15,26.2,26.11,26.16,232092.0,25.6512,25.7003,25.612,25.661,232092.0
2023-06-15 14:05:00,26.16,26.18,26.07,26.11,199068.0,25.661,25.6806,25.5727,25.612,199068.0
2023-06-15 14:10:00,26.12,26.12,25.93,25.93,189630.0,25.6218,25.6218,25.4354,25.4354,189630.0
2023-06-15 14:15:00,25.93,25.96,25.9,25.9,157747.0,25.4354,25.4648,25.406,25.406,157747.0
2023-06-15 14:20:00,25.89,25.99,25.87,25.98,136585.0,25.3962,25.4943,25.3765,25.4845,136585.0
2023-06-15 14:25:00,25.99,26.08,25.96,26.04,131432.0,25.4943,25.5825,25.4648,25.5433,131432.0
2023-06-15 14:30:00,26.05,26.11,26.05,26.09,92943.0,25.5531,25.612,25.5531,25.5924,92943.0
2023-06-15 14:35:00,26.1,26.23,26.09,26.18,143660.0,25.6022,25.7297,25.5924,25.6806,143660.0
2023-06-15 14:40:00,26.18,26.28,26.16,26.27,146159.0,25.6806,25.7787,25.661,25.7689,146159.0
2023-06-15 14:45:00,26.28,26.28,26.16,26.25,173629.0,25.7787,25.7787,25.661,25.7493,173629.0
2023-06-15 14:50:00,26.24,26.41,26.24,26.41,255969.0,25.7395,25.9062,25.7395,25.9062,255969.0
2023-06-15 14:55:00,26.42,26.57,26.37,26.48,334562.0,25.9161,26.0632,25.867,25.9749,334562.0
2023-06-15 15:00:00,26.5,26.54,26.3,26.33,184905.0,25.9945,26.0338,25.7983,25.8278,184905.0
2023-06-15 15:05:00,26.34,26.37,26.24,26.36,228622.0,25.8376,25.867,25.7395,25.8572,228622.0
2023-06-15 15:10:00,26.35,26.41,26.25,26.41,106900.0,25.8474,25.9062,25.7493,25.9062,106900.0
2023-06-15 15:15:00,26.41,26.46,26.3,26.32,117902.0,25.9062,25.9553,25.7983,25.818,117902.0
2023-06-15 15:20:00,26.31,26.37,26.23,26.26,106530.0,25.8082,25.867,25.7297,25.7591,106530.0
2023-06-15 15:25:00,26.26,26.36,26.22,26.36,128263.0,25.7591,25.8572,25.7199,25.8572,128263.0
2023-06-15 15:30:00,26.37,26.44,26.33,26.33,171120.0,25.867,25.9357,25.8278,25.8278,171120.0
2023-06-15 15:35:00,26.34,26.35,26.25,26.26,111063.0,25.8376,25.8474,25.7493,25.7591,111063.0
2023-06-15 15:40:00,26.27,26.31,26.18,26.2,209317.0,25.7689,25.8082,25.6806,25.7003,209317.0
2023-06-15 15:45:00,26.2,26.28,26.14,26.28,231517.0,25.7003,25.7787,25.6414,25.7787,231517.0
2023-06-15 15:50:00,26.29,26.37,26.1,26.13,271688.0,25.7885,25.867,25.6022,25.6316,271688.0
2023-06-15 15:55:00,26.11,26.11,25.88,25.94,476095.0,25.612,25.612,25.3864,25.4452,476095.0
2023-06-16 09:30:00,26.78,26.78,25.98,26.07,1321198.0,26.2692,26.2692,25.4845,25.5727,1321198.0
2023-06-16 09:35:00,26.11,26.14,25.7,25.84,897450.0,25.612,25.6414,25.2098,25.3471,897450.0
2023-06-16 09:40:00,25.84,25.99,25.51,25.61,819754.0,25.3471,25.4943,25.0234,25.1215,819754.0
2023-06-16 09:45:00,25.6,25.74,25.39,25.7,599626.0,25.1117,25.249,24.9057,25.2098,599626.0
2023-06-16 09:50:00,25.71,25.83,25.55,25.6,346867.0,25.2196,25.3373,25.0627,25.1117,346867.0
2023-06-16 09:55:00,25.62,25.73,25.56,25.66,156708.0,25.1313,25.2392,25.0725,25.1706,156708.0
2023-06-16 10:00:00,25.67,25.84,25.66,25.81,173975.0,25.1804,25.3471,25.1706,25.3177,173975.0
2023-06-16 10:05:00,25.81,25.98,25.7,25.94,288969.0,25.3177,25.4845,25.2098,25.4452,288969.0
2023-06-16 10:10:00,25.94,26.12,25.82,25.85,410348.0,25.4452,25.6218,25.3275,25.3569,410348.0
2023-06-16 10:15:00,25.84,25.95,25.72,25.79,317053.0,25.3471,25.455,25.2294,25.2981,317053.0
2023-06-16 10:20:00,25.79,26.02,25.77,26.0,216272.0,25.2981,25.5237,25.2785,25.5041,216272.0
2023-06-16 10:25:00,26.0,26.08,25.91,26.07,154694.0,25.5041,25.5825,25.4158,25.5727,154694.0
2023-06-16 10:30:00,26.06,26.09,25.96,26.07,262867.0,25.5629,25.5924,25.4648,25.5727,262867.0
2023-06-16 10:35:00,26.07,26.1,25.91,25.99,172612.0,25.5727,25.6022,25.4158,25.4943,172612.0
2023-06-16 10:40:00,25.98,25.98,25.73,25.74,389264.0,25.4845,25.4845,25.2392,25.249,389264.0
2023-06-16 10:45:00,25.74,25.75,25.56,25.66,307664.0,25.249,25.2588,25.0725,25.1706,307664.0
2023-06-16 10:50:00,25.65,25.78,25.63,25.77,211875.0,25.1607,25.2883,25.1411,25.2785,211875.0
2023-06-16 10:55:00,25.77,25.89,25.75,25.81,117567.0,25.2785,25.3962,25.2588,25.3177,117567.0
2023-06-16 11:00:00,25.81,25.84,25.73,25.8,80101.0,25.3177,25.3471,25.2392,25.3079,80101.0
2023-06-16 11:05:00,25.81,25.96,25.76,25.94,82050.0,25.3177,25.4648,25.2686,25.4452,82050.0
2023-06-16 11:10:00,25.95,25.98,25.85,25.92,123280.0,25.455,25.4845,25.3569,25.4256,123280.0
2023-06-16 11:15:00,25.92,25.92,25.73,25.73,94059.0,25.4256,25.4256,25.2392,25.2392,94059.0
2023-06-16 11:20:00,25.73,25.82,25.58,25.63,127167.0,25.2392,25.3275,25.0921,25.1411,127167.0
2023-06-16 11:25:00,25.62,25.67,25.46,25.56,227329.0,25.1313,25.1804,24.9744,25.0725,227329.0
2023-06-16 11:30:00,25.54,25.69,25.54,25.59,93710.0,25.0528,25.2,25.0528,25.1019,93710.0
2023-06-16 11:35:00,25.58,25.59,25.4,25.41,227602.0,25.0921,25.1019,24.9155,24.9253,227602.0
2023-06-16 11:40:00,25.41,25.54,25.41,25.52,144969.0,24.9253,25.0528,24.9253,25.0332,144969.0
2023-06-16 11:45:00,25.51,25.59,25.37,25.42,148869.0,25.0234,25.1019,24.8861,24.9351,148869.0
2023-06-16 11:50:00,25.41,25.59,25.34,25.58,129678.0,24.9253,25.1019,24.8567,25.0921,129678.0
2023-06-16 11:55:00,25.57,25.62,25.55,25.61,93915.0,25.0823,25.1313,25.0627,25.1215,93915.0
2023-06-16 12:00:00,25.61,25.63,25.52,25.59,66638.0,25.1215,25.1411,25.0332,25.1019,66638.0
2023-06-16 12:05:00,25.61,25.63,25.53,25.59,51115.0,25.1215,25.1411,25.043,25.1019,51115.0
2023-06-16 12:10:00,25.6,25.72,25.6,25.6,207111.0,25.1117,25.2294,25.1117,25.1117,207111.0
2023-06-16 12:15:00,25.6,25.67,25.55,25.66,160550.0,25.1117,25.1804,25.0627,25.1706,160550.0
2023-06-16 12:20:00,25.66,25.72,25.62,25.72,58362.0,25.1706,25.2294,25.1313,25.2294,58362.0
2023-06-16 12:25:00,25.73,25.78,25.7,25.76,83576.0,25.2392,25.2883,25.2098,25.2686,83576.0
2023-06-16 12:30:00,25.76,25.87,25.74,25.85,95663.0,25.2686,25.3765,25.249,25.3569,95663.0
2023-06-16 12:35:00,25.86,25.86,25.78,25.83,33776.0,25.3667,25.3667,25.2883,25.3373,33776.0
2023-06-16 12:40:00,25.82,25.82,25.76,25.77,40410.0,25.3275,25.3275,25.2686,25.2785,40410.0
2023-06-16 12:45:00,25.76,25.88,25.73,25.88,79813.0,25.2686,25.3864,25.2392,25.3864,79813.0
2023-06-16 12:50:00,25.87,25.97,25.86,25.95,143131.0,25.3765,25.4746,25.3667,25.455,143131.0
2023-06-16 12:55:00,25.94,25.95,25.88,25.89,49800.0,25.4452,25.455,25.3864,25.3962,49800.0
2023-06-16 13:00:00,25.9,25.93,25.84,25.91,56189.0,25.406,25.4354,25.3471,25.4158,56189.0
2023-06-16 13:05:00,25.9,25.91,25.8,25.8,47344.0,25.406,25.4158,25.3079,25.3079,47344.0
2023-06-16 13:10:00,25.8,25.8,25.67,25.77,96137.0,25.3079,25.3079,25.1804,25.2785,96137.0
2023-06-16 13:15:00,25.76,25.78,25.72,25.73,31263.0,25.2686,25.2883,25.2294,25.2392,31263.0
2023-06-16 13:20:00,25.73,25.8,25.7,25.77,49645.0,25.2392,25.3079,25.2098,25.2785,49645.0
2023-06-16 13:25:00,25.77,25.85,25.72,25.74,70711.0,25.2785,25.3569,25.2294,25.249,70711.0
2023-06-16 13:30:00,25.75,25.79,25.72,25.72,58370.0,25.2588,25.2981,25.2294,25.2294,58370.0
2023-06-16 13:35:00,25.71,25.77,25.69,25.77,64827.0,25.2196,25.2785,25.2,25.2785,64827.0
2023-06-16 13:40:00,25.78,25.8,25.76,25.77,46944.0,25.2883,25.3079,25.2686,25.2785,46944.0
2023-06-16 13:45:00,25.77,25.78,25.62,25.65,50820.0,25.2785,25.2883,25.1313,25.1607,50820.0
2023-06-16 13:50:00,25.64,25.76,25.64,25.76,53485.0,25.1509,25.2686,25.1509,25.2686,53485.0
2023-06-16 13:55:00,25.74,25.79,25.71,25.77,42525.0,25.249,25.2981,25.2196,25.2785,42525.0
2023-06-16 14:00:00,25.77,25.8,25.63,25.66,63426.0,25.2785,25.3079,25.1411,25.1706,63426.0
2023-06-16 14:05:00,25.65,25.73,25.64,25.73,42511.0,25.1607,25.2392,25.1509,25.2392,42511.0
2023-06-16 14:10:00,25.72,25.75,25.66,25.66,32905.0,25.2294,25.2588,25.1706,25.1706,32905.0
2023-06-16 14:15:00,25.66,25.69,25.63,25.65,32901.0,25.1706,25.2,25.1411,25.1607,32901.0
2023-06-16 14:20:00,25.65,25.66,25.57,25.65,60640.0,25.1607,25.1706,25.0823,25.1607,60640.0
2023-06-16 14:25:00,25.64,25.67,25.6,25.66,38860.0,25.1509,25.1804,25.1117,25.1706,38860.0
2023-06-16 14:30:00,25.64,25.65,25.47,25.52,88408.0,25.1509,25.1607,24.9842,25.0332,88408.0
2023-06-16 14:35:00,25.52,25.59,25.52,25.57,35926.0,25.0332,25.1019,25.0332,25.0823,35926.0
2023-06-16 14:40:00,25.58,25.58,25.51,25.51,43887.0,25.0921,25.0921,25.0234,25.0234,43887.0
2023-06-16 14:45:00,25.53,25.53,25.48,25.51,51054.0,25.043,25.043,24.994,25.0234,51054.0
2023-06-16 14:50:00,25.5,25.58,25.47,25.5,59915.0,25.0136,25.0921,24.9842,25.0136,59915.0
2023-06-16 14:55:00,25.51,25.52,25.4,25.4,90028.0,25.0234,25.0332,24.9155,24.9155,90028.0
2023-06-16 15:00:00,25.41,25.43,25.29,25.37,189149.0,24.9253,24.9449,24.8076,24.8861,189149.0
2023-06-16 15:05:00,25.37,25.42,25.33,25.36,86516.0,24.8861,24.9351,24.8468,24.8763,86516.0
2023-06-16 15:10:00,25.36,25.38,25.19,25.2,178171.0,24.8763,24.8959,24.7095,24.7193,178171.0
2023-06-16 15:15:00,25.19,25.3,25.18,25.3,185054.0,24.7095,24.8174,24.6997,24.8174,185054.0
2023-06-16 15:20:00,25.3,25.38,25.3,25.33,127036.0,24.8174,24.8959,24.8174,24.8468,127036.0
2023-06-16 15:25:00,25.32,25.35,25.23,25.26,125822.0,24.837,24.8665,24.7488,24.7782,125822.0
2023-06-16 15:30:00,25.27,25.44,25.26,25.42,139196.0,24.788,24.9548,24.7782,24.9351,139196.0
2023-06-16 15:35:00,25.43,25.49,25.38,25.46,157442.0,24.9449,25.0038,24.8959,24.9744,157442.0
2023-06-16 15:40:00,25.45,25.46,25.36,25.37,118877.0,24.9646,24.9744,24.8763,24.8861,118877.0
2023-06-16 15:45:00,25.38,25.51,25.37,25.44,169563.0,24.8959,25.0234,24.8861,24.9548,169563.0
2023-06-16 15:50:00,25.43,25.46,25.29,25.29,411894.0,24.9449,24.9744,24.8076,24.8076,411894.0
2023-06-16 15:55:00,25.28,25.28,25.13,25.18,415630.0,24.7978,24.7978,24.6507,24.6997,415630.0
2023-06-20 09:30:00,24.84,25.55,24.84,25.53,867574.0,24.3662,25.0627,24.3662,25.043,867574.0
2023-06-20 09:35:00,25.54,25.54,25.19,25.27,310832.0,25.0528,25.0528,24.7095,24.788,310832.0
2023-06-20 09:40:00,25.28,25.31,25.14,25.2,159314.0,24.7978,24.8272,24.6605,24.7193,159314.0
2023-06-20 09:45:00,25.18,25.2,24.99,25.02,194374.0,24.6997,24.7193,24.5133,24.5428,194374.0
2023-06-20 09:50:00,25.03,25.1,24.83,24.83,187205.0,24.5526,24.6212,24.3564,24.3564,187205.0
2023-06-20 09:55:00,24.83,24.89,24.64,24.66,224655.0,24.3564,24.4152,24.17,24.1896,224655.0
2023-06-20 10:00:00,24.66,24.68,24.45,24.62,255093.0,24.1896,24.2092,23.9836,24.1504,255093.0
2023-06-20 10:05:00,24.64,24.71,24.56,24.65,114404.0,24.17,24.2387,24.0915,24.1798,114404.0
2023-06-20 10:10:00,24.63,24.8,24.53,24.54,133719.0,24.1602,24.327,24.0621,24.0719,133719.0
2023-06-20 10:15:00,24.55,24.55,24.28,24.31,226682.0,24.0817,24.0817,23.8169,23.8463,226682.0
2023-06-20 10:20:00,24.3,24.31,24.14,24.15,207153.0,23.8365,23.8463,23.6795,23.6894,207153.0
2023-06-20 10:25:00,24.14,24.2,23.98,24.1,300815.0,23.6795,23.7384,23.5226,23.6403,300815.0
2023-06-20 10:30:00,24.11,24.23,24.03,24.19,98027.0,23.6501,23.7678,23.5716,23.7286,98027.0
2023-06-20 10:35:00,24.17,24.2,23.98,24.01,77143.0,23.709,23.7384,23.5226,23.552,77143.0
2023-06-20 10:40:00,24.0,24.3,24.0,24.26,112657.0,23.5422,23.8365,23.5422,23.7973,112657.0
2023-06-20 10:45:00,24.27,24.35,24.17,24.21,66412.0,23.8071,23.8855,23.709,23.7482,66412.0
2023-06-20 10:50:00,24.21,24.23,24.13,24.17,67508.0,23.7482,23.7678,23.6697,23.709,67508.0
2023-06-20 10:55:00,24.16,24.21,24.06,24.07,51155.0,23.6992,23.7482,23.6011,23.6109,51155.0
2023-06-20 11:00:00,24.08,24.31,24.08,24.29,85361.0,23.6207,23.8463,23.6207,23.8267,85361.0
2023-06-20 11:05:00,24.3,24.39,24.28,24.29,95355.0,23.8365,23.9248,23.8169,23.8267,95355.0
2023-06-20 11:10:00,24.28,24.31,24.15,24.17,168192.0,23.8169,23.8463,23.6894,23.709,168192.0
2023-06-20 11:15:00,24.17,24.24,24.06,24.2,67916.0,23.709,23.7776,23.6011,23.7384,67916.0
2023-06-20 11:20:00,24.2,24.24,24.12,24.12,35011.0,23.7384,23.7776,23.6599,23.6599,35011.0
2023-06-20 11:25:00,24.12,24.26,24.08,24.26,48866.0,23.6599,23.7973,23.6207,23.7973,48866.0
2023-06-20 11:30:00,24.27,24.42,24.27,24.34,116529.0,23.8071,23.9542,23.8071,23.8757,116529.0
2023-06-20 11:35:00,24.33,24.4,24.33,24.37,46055.0,23.8659,23.9346,23.8659,23.9052,46055.0
2023-06-20 11:40:00,24.38,24.38,24.24,24.24,43748.0,23.915,23.915,23.7776,23.7776,43748.0
2023-06-20 11:45:00,24.22,24.3,24.21,24.28,36423.0,23.758,23.8365,23.7482,23.8169,36423.0
2023-06-20 11:50:00,24.27,24.37,24.26,24.3,80742.0,23.8071,23.9052,23.7973,23.8365,80742.0
2023-06-20 11:55:00,24.29,24.33,24.2,24.21,33203.0,23.8267,23.8659,23.7384,23.7482,33203.0
2023-06-20 12:00:00,24.23,24.28,24.18,24.2,42234.0,23.7678,23.8169,23.7188,23.7384,42234.0
2023-06-20 12:05:00,24.2,24.33,24.2,24.25,45811.0,23.7384,23.8659,23.7384,23.7874,45811.0
2023-06-20 12:10:00,24.25,24.43,24.25,24.35,80088.0,23.7874,23.964,23.7874,23.8855,80088.0
2023-06-20 12:15:00,24.34,24.36,24.29,24.31,69099.0,23.8757,23.8954,23.8267,23.8463,69099.0
2023-06-20 12:20:00,24.31,24.43,24.31,24.41,34814.0,23.8463,23.964,23.8463,23.9444,34814.0
2023-06-20 12:25:00,24.41,24.56,24.4,24.54,104633.0,23.9444,24.0915,23.9346,24.0719,104633.0
2023-06-20 12:30:00,24.55,24.56,24.49,24.52,48492.0,24.0817,24.0915,24.0229,24.0523,48492.0
2023-06-20 12:35:00,24.52,24.57,24.45,24.51,54371.0,24.0523,24.1013,23.9836,24.0425,54371.0
2023-06-20 12:40:00,24.51,24.63,24.5,24.56,97773.0,24.0425,24.1602,24.0327,24.0915,97773.0
2023-06-20 12:45:00,24.57,24.59,24.47,24.55,58781.0,24.1013,24.121,24.0033,24.0817,58781.0
2023-06-20 12:50:00,24.56,24.59,24.5,24.55,38878.0,24.0915,24.121,24.0327,24.0817,38878.0
2023-06-20 12:55:00,24.55,24.62,24.51,24.57,25256.0,24.0817,24.1504,24.0425,24.1013,25256.0
2023-06-20 13:00:00,24.59,24.62,24.51,24.54,24840.0,24.121,24.1504,24.0425,24.0719,24840.0
2023-06-20 13:05:00,24.54,24.58,24.48,24.55,41875.0,24.0719,24.1112,24.0131,24.0817,41875.0
2023-06-20 13:10:00,24.53,24.57,24.5,24.53,24976.0,24.0621,24.1013,24.0327,24.0621,24976.0
2023-06-20 13:15:00,24.53,24.6,24.53,24.6,60040.0,24.0621,24.1308,24.0621,24.1308,60040.0
2023-06-20 13:20:00,24.61,24.69,24.58,24.66,76781.0,24.1406,24.2191,24.1112,24.1896,76781.0
2023-06-20 13:25:00,24.67,24.68,24.54,24.56,61158.0,24.1994,24.2092,24.0719,24.0915,61158.0
2023-06-20 13:30:00,24.55,24.66,24.54,24.65,46727.0,24.0817,24.1896,24.0719,24.1798,46727.0
2023-06-20 13:35:00,24.66,24.66,24.54,24.55,38330.0,24.1896,24.1896,24.0719,24.0817,38330.0
2023-06-20 13:40:00,24.56,24.6,24.55,24.55,23810.0,24.0915,24.1308,24.0817,24.0817,23810.0
2023-06-20 13:45:00,24.55,24.63,24.55,24.59,22051.0,24.0817,24.1602,24.0817,24.121,22051.0
2023-06-20 13:50:00,24.59,24.6,24.41,24.41,45067.0,24.121,24.1308,23.9444,23.9444,45067.0
2023-06-20 13:55:00,24.42,24.44,24.32,24.34,54618.0,23.9542,23.9738,23.8561,23.8757,54618.0
2023-06-20 14:00:00,24.32,24.38,24.31,24.38,25960.0,23.8561,23.915,23.8463,23.915,25960.0
2023-06-20 14:05:00,24.39,24.41,24.35,24.37,35500.0,23.9248,23.9444,23.8855,23.9052,35500.0
2023-06-20 14:10:00,24.35,24.41,24.35,24.4,29324.0,23.8855,23.9444,23.8855,23.9346,29324.0
2023-06-20 14:15:00,24.4,24.48,24.4,24.48,40366.0,23.9346,24.0131,23.9346,24.0131,40366.0
2023-06-20 14:20:00,24.47,24.52,24.43,24.47,60682.0,24.0033,24.0523,23.964,24.0033,60682.0
2023-06-20 14:25:00,24.49,24.51,24.43,24.48,22673.0,24.0229,24.0425,23.964,24.0131,22673.0
2023-06-20 14:30:00,24.48,24.49,24.36,24.36,16704.0,24.0131,24.0229,23.8954,23.8954,16704.0
2023-06-20 14:35:00,24.36,24.4,24.3,24.35,40745.0,23.8954,23.9346,23.8365,23.8855,40745.0
2023-06-20 14:40:00,24.35,24.35,24.25,24.3,27741.0,23.8855,23.8855,23.7874,23.8365,27741.0
2023-06-20 14:45:00,24.27,24.33,24.24,24.33,61386.0,23.8071,23.8659,23.7776,23.8659,61386.0
2023-06-20 14:50:00,24.33,24.37,24.28,24.3,27667.0,23.8659,23.9052,23.8169,23.8365,27667.0
2023-06-20 14:55:00,24.29,24.4,24.29,24.38,39092.0,23.8267,23.9346,23.8267,23.915,39092.0
2023-06-20 15:00:00,24.42,24.45,24.32,24.33,43189.0,23.9542,23.9836,23.8561,23.8659,43189.0
2023-06-20 15:05:00,24.32,24.38,24.32,24.38,30288.0,23.8561,23.915,23.8561,23.915,30288.0
2023-06-20 15:10:00,24.37,24.41,24.32,24.38,36221.0,23.9052,23.9444,23.8561,23.915,36221.0
2023-06-20 15:15:00,24.39,24.39,24.31,24.36,46598.0,23.9248,23.9248,23.8463,23.8954,46598.0
2023-06-20 15:20:00,24.36,24.41,24.33,24.38,78995.0,23.8954,23.9444,23.8659,23.915,78995.0
2023-06-20 15:25:00,24.38,24.44,24.36,24.44,25194.0,23.915,23.9738,23.8954,23.9738,25194.0
2023-06-20 15:30:00,24.45,24.48,24.39,24.39,116960.0,23.9836,24.0131,23.9248,23.9248,116960.0
2023-06-20 15:35:00,24.4,24.5,24.4,24.5,60071.0,23.9346,24.0327,23.9346,24.0327,60071.0
2023-06-20 15:40:00,24.5,24.62,24.48,24.62,109939.0,24.0327,24.1504,24.0131,24.1504,109939.0
2023-06-20 15:45:00,24.63,24.73,24.61,24.72,118396.0,24.1602,24.2583,24.1406,24.2485,118396.0
2023-06-20 15:50:00,24.71,24.79,24.64,24.65,119293.0,24.2387,24.3171,24.17,24.1798,119293.0
2023-06-20 15:55:00,24.64,24.66,24.61,24.61,144337.0,24.17,24.1896,24.1406,24.1406,144337.0
2023-06-21 09:30:00,24.1,24.29,24.06,24.17,947885.0,23.6798,23.8665,23.6405,23.7486,947885.0
2023-06-21 09:35:00,24.18,24.47,24.17,24.4,350346.0,23.7584,24.0433,23.7486,23.9746,350346.0
2023-06-21 09:40:00,24.41,24.48,24.03,24.08,281590.0,23.9844,24.0532,23.611,23.6601,281590.0
2023-06-21 09:45:00,24.09,24.14,23.94,24.02,285807.0,23.67,23.7191,23.5226,23.6012,285807.0
2023-06-21 09:50:00,24.01,24.1,23.86,23.92,217748.0,23.5914,23.6798,23.444,23.5029,217748.0
2023-06-21 09:55:00,23.92,23.99,23.77,23.83,258621.0,23.5029,23.5717,23.3556,23.4145,258621.0
2023-06-21 10:00:00,23.84,23.89,23.52,23.66,308773.0,23.4243,23.4735,23.1099,23.2475,308773.0
2023-06-21 10:05:00,23.66,23.73,23.5,23.59,271697.0,23.2475,23.3162,23.0903,23.1787,271697.0
2023-06-21 10:10:00,23.59,23.79,23.59,23.76,189137.0,23.1787,23.3752,23.1787,23.3457,189137.0
2023-06-21 10:15:00,23.76,23.89,23.62,23.67,288460.0,23.3457,23.4735,23.2082,23.2573,288460.0
2023-06-21 10:20:00,23.67,23.71,23.56,23.65,231017.0,23.2573,23.2966,23.1492,23.2376,231017.0
2023-06-21 10:25:00,23.63,23.72,23.55,23.64,213828.0,23.218,23.3064,23.1394,23.2278,213828.0
2023-06-21 10:30:00,23.69,23.72,23.56,23.67,142252.0,23.2769,23.3064,23.1492,23.2573,142252.0
2023-06-21 10:35:00,23.65,23.66,23.44,23.56,178187.0,23.2376,23.2475,23.0313,23.1492,178187.0
2023-06-21 10:40:00,23.56,23.6,23.25,23.26,266809.0,23.1492,23.1885,22.8446,22.8544,266809.0
2023-06-21 10:45:00,23.26,23.3,23.02,23.03,415918.0,22.8544,22.8937,22.6186,22.6285,415918.0
2023-06-21 10:50:00,23.03,23.09,22.94,23.07,391126.0,22.6285,22.6874,22.54,22.6678,391126.0
2023-06-21 10:55:00,23.06,23.14,22.96,23.06,256508.0,22.6579,22.7365,22.5597,22.6579,256508.0
2023-06-21 11:00:00,23.07,23.14,22.93,22.94,320770.0,22.6678,22.7365,22.5302,22.54,320770.0
2023-06-21 11:05:00,22.96,23.04,22.78,22.78,272019.0,22.5597,22.6383,22.3828,22.3828,272019.0
2023-06-21 11:10:00,22.78,22.87,22.7,22.87,229289.0,22.3828,22.4712,22.3042,22.4712,229289.0
2023-06-21 11:15:00,22.88,22.93,22.8,22.8,255430.0,22.4811,22.5302,22.4025,22.4025,255430.0
2023-06-21 11:20:00,22.79,23.05,22.79,23.03,241322.0,22.3926,22.6481,22.3926,22.6285,241322.0
2023-06-21 11:25:00,23.04,23.1,23.01,23.09,144512.0,22.6383,22.6972,22.6088,22.6874,144512.0
2023-06-21 11:30:00,23.09,23.17,23.06,23.06,143910.0,22.6874,22.766,22.6579,22.6579,143910.0
2023-06-21 11:35:00,23.05,23.26,23.05,23.23,190835.0,22.6481,22.8544,22.6481,22.825,190835.0
2023-06-21 11:40:00,23.23,23.28,23.11,23.11,174503.0,22.825,22.8741,22.7071,22.7071,174503.0
2023-06-21 11:45:00,23.1,23.19,23.06,23.09,108138.0,22.6972,22.7857,22.6579,22.6874,108138.0
2023-06-21 11:50:00,23.07,23.09,22.96,23.02,156178.0,22.6678,22.6874,22.5597,22.6186,156178.0
2023-06-21 11:55:00,23.01,23.06,22.86,22.86,137625.0,22.6088,22.6579,22.4614,22.4614,137625.0
2023-06-21 12:00:00,22.86,23.01,22.8,23.01,200891.0,22.4614,22.6088,22.4025,22.6088,200891.0
2023-06-21 12:05:00,23.02,23.14,23.02,23.07,204490.0,22.6186,22.7365,22.6186,22.6678,204490.0
2023-06-21 12:10:00,23.06,23.07,22.94,23.04,117524.0,22.6579,22.6678,22.54,22.6383,117524.0
2023-06-21 12:15:00,23.04,23.25,23.01,23.16,169236.0,22.6383,22.8446,22.6088,22.7562,169236.0
2023-06-21 12:20:00,23.16,23.2,23.12,23.15,86486.0,22.7562,22.7955,22.7169,22.7464,86486.0
2023-06-21 12:25:00,23.15,23.19,23.09,23.17,45204.0,22.7464,22.7857,22.6874,22.766,45204.0
2023-06-21 12:30:00,23.16,23.19,23.08,23.1,50682.0,22.7562,22.7857,22.6776,22.6972,50682.0
2023-06-21 12:35:00,23.12,23.14,23.07,23.09,33293.0,22.7169,22.7365,22.6678,22.6874,33293.0
2023-06-21 12:40:00,23.09,23.13,23.07,23.11,56563.0,22.6874,22.7267,22.6678,22.7071,56563.0
2023-06-21 12:45:00,23.13,23.13,22.98,22.98,81645.0,22.7267,22.7267,22.5793,22.5793,81645.0
2023-06-21 12:50:00,22.98,23.1,22.97,23.01,45123.0,22.5793,22.6972,22.5695,22.6088,45123.0
2023-06-21 12:55:00,23.01,23.04,22.93,23.0,178736.0,22.6088,22.6383,22.5302,22.599,178736.0
2023-06-21 13:00:00,22.99,23.01,22.88,23.01,150382.0,22.5892,22.6088,22.4811,22.6088,150382.0
2023-06-21 13:05:00,23.0,23.08,22.98,23.08,35560.0,22.599,22.6776,22.5793,22.6776,35560.0
2023-06-21 13:10:00,23.09,23.11,23.01,23.01,32972.0,22.6874,22.7071,22.6088,22.6088,32972.0
2023-06-21 13:15:00,23.0,23.07,22.99,23.03,36491.0,22.599,22.6678,22.5892,22.6285,36491.0
2023-06-21 13:20:00,23.02,23.06,22.99,23.01,60953.0,22.6186,22.6579,22.5892,22.6088,60953.0
2023-06-21 13:25:00,23.0,23.09,23.0,23.03,114561.0,22.599,22.6874,22.599,22.6285,114561.0
2023-06-21 13:30:00,23.03,23.13,22.99,23.12,46173.0,22.6285,22.7267,22.5892,22.7169,46173.0
2023-06-21 13:35:00,23.11,23.21,23.08,23.21,99050.0,22.7071,22.8053,22.6776,22.8053,99050.0
2023-06-21 13:40:00,23.21,23.23,23.14,23.18,83580.0,22.8053,22.825,22.7365,22.7758,83580.0
2023-06-21 13:45:00,23.18,23.29,23.18,23.26,99739.0,22.7758,22.8839,22.7758,22.8544,99739.0
2023-06-21 13:50:00,23.25,23.3,23.24,23.27,67270.0,22.8446,22.8937,22.8348,22.8643,67270.0
2023-06-21 13:55:00,23.26,23.32,23.22,23.3,61203.0,22.8544,22.9134,22.8151,22.8937,61203.0
2023-06-21 14:00:00,23.31,23.31,23.18,23.19,64654.0,22.9036,22.9036,22.7758,22.7857,64654.0
2023-06-21 14:05:00,23.19,23.31,23.18,23.24,61198.0,22.7857,22.9036,22.7758,22.8348,61198.0
2023-06-21 14:10:00,23.25,23.39,23.24,23.39,105765.0,22.8446,22.9822,22.8348,22.9822,105765.0
2023-06-21 14:15:00,23.38,23.46,23.37,23.45,131269.0,22.9724,23.051,22.9625,23.0411,131269.0
2023-06-21 14:20:00,23.47,23.48,23.42,23.48,78610.0,23.0608,23.0706,23.0117,23.0706,78610.0
2023-06-21 14:25:00,23.47,23.48,23.41,23.46,62600.0,23.0608,23.0706,23.0018,23.051,62600.0
2023-06-21 14:30:00,23.47,23.55,23.46,23.51,185080.0,23.0608,23.1394,23.051,23.1001,185080.0
2023-06-21 14:35:00,23.51,23.51,23.43,23.47,152389.0,23.1001,23.1001,23.0215,23.0608,152389.0
2023-06-21 14:40:00,23.46,23.49,23.41,23.48,149176.0,23.051,23.0804,23.0018,23.0706,149176.0
2023-06-21 14:45:00,23.48,23.48,23.4,23.41,151382.0,23.0706,23.0706,22.992,23.0018,151382.0
2023-06-21 14:50:00,23.41,23.52,23.4,23.5,198822.0,23.0018,23.1099,22.992,23.0903,198822.0
2023-06-21 14:55:00,23.5,23.54,23.44,23.52,116724.0,23.0903,23.1296,23.0313,23.1099,116724.0
2023-06-21 15:00:00,23.52,23.52,23.27,23.29,155688.0,23.1099,23.1099,22.8643,22.8839,155688.0
2023-06-21 15:05:00,23.27,23.27,23.19,23.24,151005.0,22.8643,22.8643,22.7857,22.8348,151005.0
2023-06-21 15:10:00,23.25,23.36,23.24,23.34,188699.0,22.8446,22.9527,22.8348,22.933,188699.0
2023-06-21 15:15:00,23.34,23.39,23.29,23.33,104663.0,22.933,22.9822,22.8839,22.9232,104663.0
2023-06-21 15:20:00,23.33,23.33,23.18,23.18,180556.0,22.9232,22.9232,22.7758,22.7758,180556.0
2023-06-21 15:25:00,23.18,23.21,23.14,23.16,235025.0,22.7758,22.8053,22.7365,22.7562,235025.0
2023-06-21 15:30:00,23.16,23.18,23.01,23.03,360154.0,22.7562,22.7758,22.6088,22.6285,360154.0
2023-06-21 15:35:00,23.03,23.04,22.87,22.95,264515.0,22.6285,22.6383,22.4712,22.5498,264515.0
2023-06-21 15:40:00,22.95,23.07,22.93,23.02,210438.0,22.5498,22.6678,22.5302,22.6186,210438.0
2023-06-21 15:45:00,23.02,23.09,22.98,23.08,354898.0,22.6186,22.6874,22.5793,22.6776,354898.0
2023-06-21 15:50:00,23.07,23.11,22.96,22.96,481260.0,22.6678,22.7071,22.5597,22.5597,481260.0
2023-06-21 15:55:00,22.95,22.95,22.74,22.75,481168.0,22.5498,22.5498,22.3435,22.3533,481168.0
2023-06-22 09:30:00,22.28,22.62,22.22,22.59,861306.0,21.8915,22.2256,21.8326,22.1961,861306.0
2023-06-22 09:35:00,22.6,22.67,22.45,22.52,455362.0,22.206,22.2747,22.0586,22.1273,455362.0
2023-06-22 09:40:00,22.51,22.74,22.45,22.74,425396.0,22.1175,22.3435,22.0586,22.3435,425396.0
2023-06-22 09:45:00,22.73,22.8,22.66,22.8,340672.0,22.3337,22.4025,22.2649,22.4025,340672.0
2023-06-22 09:50:00,22.8,22.84,22.66,22.71,314005.0,22.4025,22.4418,22.2649,22.314,314005.0
2023-06-22 09:55:00,22.71,22.92,22.66,22.86,377916.0,22.314,22.5204,22.2649,22.4614,377916.0
2023-06-22 10:00:00,22.86,22.9,22.73,22.83,156875.0,22.4614,22.5007,22.3337,22.4319,156875.0
2023-06-22 10:05:00,22.83,22.91,22.72,22.83,208500.0,22.4319,22.5105,22.3239,22.4319,208500.0
2023-06-22 10:10:00,22.81,23.16,22.79,23.15,469510.0,22.4123,22.7562,22.3926,22.7464,469510.0
2023-06-22 10:15:00,23.16,23.27,23.12,23.25,278103.0,22.7562,22.8643,22.7169,22.8446,278103.0
2023-06-22 10:20:00,23.24,23.28,23.06,23.1,333190.0,22.8348,22.8741,22.6579,22.6972,333190.0
2023-06-22 10:25:00,23.1,23.23,23.04,23.19,115867.0,22.6972,22.825,22.6383,22.7857,115867.0
2023-06-22 10:30:00,23.19,23.19,23.09,23.1,81665.0,22.7857,22.7857,22.6874,22.6972,81665.0
2023-06-22 10:35:00,23.09,23.14,23.02,23.02,78555.0,22.6874,22.7365,22.6186,22.6186,78555.0
2023-06-22 10:40:00,23.02,23.03,22.8,22.86,206721.0,22.6186,22.6285,22.4025,22.4614,206721.0
2023-06-22 10:45:00,22.86,22.93,22.72,22.93,126400.0,22.4614,22.5302,22.3239,22.5302,126400.0
2023-06-22 10:50:00,22.92,22.93,22.7,22.7,172257.0,22.5204,22.5302,22.3042,22.3042,172257.0
2023-06-22 10:55:00,22.7,22.81,22.66,22.81,103054.0,22.3042,22.4123,22.2649,22.4123,103054.0
2023-06-22 11:00:00,22.8,22.98,22.8,22.95,94442.0,22.4025,22.5793,22.4025,22.5498,94442.0
2023-06-22 11:05:00,22.96,23.07,22.95,22.95,106668.0,22.5597,22.6678,22.5498,22.5498,106668.0
2023-06-22 11:10:00,22.95,22.99,22.85,22.9,91069.0,22.5498,22.5892,22.4516,22.5007,91069.0
2023-06-22 11:15:00,22.9,23.0,22.9,22.95,56930.0,22.5007,22.599,22.5007,22.5498,56930.0
2023-06-22 11:20:00,22.95,23.03,22.83,22.83,137502.0,22.5498,22.6285,22.4319,22.4319,137502.0
2023-06-22 11:25:00,22.85,22.9,22.84,22.89,37312.0,22.4516,22.5007,22.4418,22.4909,37312.0
2023-06-22 11:30:00,22.88,23.05,22.84,23.03,73370.0,22.4811,22.6481,22.4418,22.6285,73370.0
2023-06-22 11:35:00,23.03,23.16,23.02,23.14,78249.0,22.6285,22.7562,22.6186,22.7365,78249.0
2023-06-22 11:40:00,23.14,23.32,23.14,23.28,153947.0,22.7365,22.9134,22.7365,22.8741,153947.0
2023-06-22 11:45:00,23.3,23.38,23.27,23.32,129315.0,22.8937,22.9724,22.8643,22.9134,129315.0
2023-06-22 11:50:00,23.33,23.34,23.25,23.28,79668.0,22.9232,22.933,22.8446,22.8741,79668.0
2023-06-22 11:55:00,23.25,23.29,23.2,23.29,128536.0,22.8446,22.8839,22.7955,22.8839,128536.0
2023-06-22 12:00:00,23.29,23.29,23.06,23.08,95337.0,22.8839,22.8839,22.6579,22.6776,95337.0
2023-06-22 12:05:00,23.07,23.07,22.99,23.03,84927.0,22.6678,22.6678,22.5892,22.6285,84927.0
2023-06-22 12:10:00,23.05,23.09,23.0,23.02,105361.0,22.6481,22.6874,22.599,22.6186,105361.0
2023-06-22 12:15:00,23.03,23.05,22.97,23.0,78201.0,22.6285,22.6481,22.5695,22.599,78201.0
2023-06-22 12:20:00,22.99,23.06,22.98,23.01,55130.0,22.5892,22.6579,22.5793,22.6088,55130.0
2023-06-22 12:25:00,23.01,23.01,22.92,22.97,28321.0,22.6088,22.6088,22.5204,22.5695,28321.0
2023-06-22 12:30:00,22.99,23.06,22.95,23.03,51733.0,22.5892,22.6579,22.5498,22.6285,51733.0
2023-06-22 12:35:00,23.03,23.08,22.98,23.01,111207.0,22.6285,22.6776,22.5793,22.6088,111207.0
2023-06-22 12:40:00,23.0,23.04,22.97,22.99,34761.0,22.599,22.6383,22.5695,22.5892,34761.0
2023-06-22 12:45:00,22.97,23.03,22.95,22.96,34265.0,22.5695,22.6285,22.5498,22.5597,34265.0
2023-06-22 12:50:00,22.97,23.0,22.94,22.97,99495.0,22.5695,22.599,22.54,22.5695,99495.0
2023-06-22 12:55:00,23.0,23.02,22.98,22.99,24565.0,22.599,22.6186,22.5793,22.5892,24565.0
2023-06-22 13:00:00,22.98,22.98,22.73,22.73,200534.0,22.5793,22.5793,22.3337,22.3337,200534.0
2023-06-22 13:05:00,22.73,22.85,22.73,22.81,41971.0,22.3337,22.4516,22.3337,22.4123,41971.0
2023-06-22 13:10:00,22.78,22.84,22.78,22.82,20582.0,22.3828,22.4418,22.3828,22.4221,20582.0
2023-06-22 13:15:00,22.81,22.84,22.76,22.84,28644.0,22.4123,22.4418,22.3632,22.4418,28644.0
2023-06-22 13:20:00,22.84,22.9,22.82,22.86,33830.0,22.4418,22.5007,22.4221,22.4614,33830.0
2023-06-22 13:25:00,22.86,22.89,22.84,22.87,51324.0,22.4614,22.4909,22.4418,22.4712,51324.0
2023-06-22 13:30:00,22.88,22.94,22.86,22.89,50986.0,22.4811,22.54,22.4614,22.4909,50986.0
2023-06-22 13:35:00,22.9,22.92,22.86,22.9,33306.0,22.5007,22.5204,22.4614,22.5007,33306.0
2023-06-22 13:40:00,22.9,22.98,22.9,22.97,35203.0,22.5007,22.5793,22.5007,22.5695,35203.0
2023-06-22 13:45:00,22.97,22.97,22.93,22.96,46803.0,22.5695,22.5695,22.5302,22.5597,46803.0
2023-06-22 13:50:00,22.96,22.98,22.93,22.96,34480.0,22.5597,22.5793,22.5302,22.5597,34480.0
2023-06-22 13:55:00,22.95,23.04,22.95,23.03,34814.0,22.5498,22.6383,22.5498,22.6285,34814.0
2023-06-22 14:00:00,23.02,23.07,23.01,23.06,73445.0,22.6186,22.6678,22.6088,22.6579,73445.0
2023-06-22 14:05:00,23.05,23.05,22.96,22.96,56461.0,22.6481,22.6481,22.5597,22.5597,56461.0
2023-06-22 14:10:00,22.95,23.04,22.95,23.02,46377.0,22.5498,22.6383,22.5498,22.6186,46377.0
2023-06-22 14:15:00,23.03,23.03,22.89,22.92,46580.0,22.6285,22.6285,22.4909,22.5204,46580.0
2023-06-22 14:20:00,22.93,22.95,22.89,22.94,49086.0,22.5302,22.5498,22.4909,22.54,49086.0
2023-06-22 14:25:00,22.95,23.0,22.92,22.98,49499.0,22.5498,22.599,22.5204,22.5793,49499.0
2023-06-22 14:30:00,22.97,23.03,22.85,22.87,91666.0,22.5695,22.6285,22.4516,22.4712,91666.0
2023-06-22 14:35:00,22.88,22.98,22.85,22.95,27355.0,22.4811,22.5793,22.4516,22.5498,27355.0
2023-06-22 14:40:00,22.96,22.99,22.94,22.99,36361.0,22.5597,22.5892,22.54,22.5892,36361.0
2023-06-22 14:45:00,23.0,23.01,22.97,22.99,102016.0,22.599,22.6088,22.5695,22.5892,102016.0
2023-06-22 14:50:00,22.98,23.05,22.97,23.05,58015.0,22.5793,22.6481,22.5695,22.6481,58015.0
2023-06-22 14:55:00,23.05,23.14,23.05,23.14,84941.0,22.6481,22.7365,22.6481,22.7365,84941.0
2023-06-22 15:00:00,23.15,23.16,23.07,23.12,94384.0,22.7464,22.7562,22.6678,22.7169,94384.0
2023-06-22 15:05:00,23.12,23.21,23.11,23.12,136995.0,22.7169,22.8053,22.7071,22.7169,136995.0
2023-06-22 15:10:00,23.11,23.16,23.1,23.12,98185.0,22.7071,22.7562,22.6972,22.7169,98185.0
2023-06-22 15:15:00,23.12,23.13,22.99,23.03,72703.0,22.7169,22.7267,22.5892,22.6285,72703.0
2023-06-22 15:20:00,23.02,23.02,22.89,22.93,231434.0,22.6186,22.6186,22.4909,22.5302,231434.0
2023-06-22 15:25:00,22.93,22.93,22.82,22.83,95122.0,22.5302,22.5302,22.4221,22.4319,95122.0
2023-06-22 15:30:00,22.83,22.86,22.78,22.85,106387.0,22.4319,22.4614,22.3828,22.4516,106387.0
2023-06-22 15:35:00,22.86,22.97,22.86,22.97,54519.0,22.4614,22.5695,22.4614,22.5695,54519.0
2023-06-22 15:40:00,22.99,23.0,22.94,22.99,40782.0,22.5892,22.599,22.54,22.5892,40782.0
2023-06-22 15:45:00,23.0,23.03,22.95,22.97,131723.0,22.599,22.6285,22.5498,22.5695,131723.0
2023-06-22 15:50:00,23.02,23.05,22.93,23.05,222451.0,22.6186,22.6481,22.5302,22.6481,222451.0
2023-06-22 15:55:00,23.06,23.13,22.98,23.13,247651.0,22.6579,22.7267,22.5793,22.7267,247651.0
2023-06-23 09:30:00,21.96,22.15,21.86,22.1,934382.0,21.5771,21.7638,21.4789,21.7147,934382.0
2023-06-23 09:35:00,22.11,22.13,21.92,21.95,290666.0,21.7245,21.7441,21.5378,21.5673,290666.0
2023-06-23 09:40:00,21.93,21.96,21.77,21.89,324642.0,21.5476,21.5771,21.3904,21.5083,324642.0
2023-06-23 09:45:00,21.89,21.91,21.61,21.71,282805.0,21.5083,21.528,21.2332,21.3315,282805.0
2023-06-23 09:50:00,21.71,21.96,21.68,21.93,182186.0,21.3315,21.5771,21.302,21.5476,182186.0
2023-06-23 09:55:00,21.93,22.02,21.82,21.95,258626.0,21.5476,21.6361,21.4396,21.5673,258626.0
2023-06-23 10:00:00,21.94,22.07,21.89,22.04,202866.0,21.5575,21.6852,21.5083,21.6557,202866.0
2023-06-23 10:05:00,22.04,22.19,22.0,22.19,201540.0,21.6557,21.8031,21.6164,21.8031,201540.0
2023-06-23 10:10:00,22.18,22.27,22.16,22.16,148569.0,21.7933,21.8817,21.7736,21.7736,148569.0
2023-06-23 10:15:00,22.15,22.26,22.13,22.23,102563.0,21.7638,21.8719,21.7441,21.8424,102563.0
2023-06-23 10:20:00,22.23,22.23,21.98,22.15,101203.0,21.8424,21.8424,21.5968,21.7638,101203.0
2023-06-23 10:25:00,22.16,22.17,22.03,22.14,54606.0,21.7736,21.7834,21.6459,21.754,54606.0
2023-06-23 10:30:00,22.14,22.23,22.14,22.18,63637.0,21.754,21.8424,21.754,21.7933,63637.0
2023-06-23 10:35:00,22.17,22.23,22.09,22.23,55883.0,21.7834,21.8424,21.7048,21.8424,55883.0
2023-06-23 10:40:00,22.23,22.27,22.09,22.14,70993.0,21.8424,21.8817,21.7048,21.754,70993.0
2023-06-23 10:45:00,22.14,22.15,21.93,21.94,135185.0,21.754,21.7638,21.5476,21.5575,135185.0
2023-06-23 10:50:00,21.94,22.0,21.9,21.94,105003.0,21.5575,21.6164,21.5182,21.5575,105003.0
2023-06-23 10:55:00,21.95,21.95,21.8,21.92,95710.0,21.5673,21.5673,21.4199,21.5378,95710.0
2023-06-23 11:00:00,21.93,21.94,21.83,21.86,79396.0,21.5476,21.5575,21.4494,21.4789,79396.0
2023-06-23 11:05:00,21.85,21.92,21.79,21.81,103729.0,21.469,21.5378,21.4101,21.4297,103729.0
2023-06-23 11:10:00,21.8,21.81,21.71,21.71,70795.0,21.4199,21.4297,21.3315,21.3315,70795.0
2023-06-23 11:15:00,21.71,21.75,21.62,21.64,100991.0,21.3315,21.3708,21.243,21.2627,100991.0
2023-06-23 11:20:00,21.64,21.73,21.63,21.68,76709.0,21.2627,21.3511,21.2529,21.302,76709.0
2023-06-23 11:25:00,21.67,21.68,21.53,21.6,156389.0,21.2922,21.302,21.1546,21.2234,156389.0
2023-06-23 11:30:00,21.59,21.65,21.56,21.62,68312.0,21.2136,21.2725,21.1841,21.243,68312.0
2023-06-23 11:35:00,21.62,21.73,21.62,21.71,60923.0,21.243,21.3511,21.243,21.3315,60923.0
2023-06-23 11:40:00,21.71,21.83,21.71,21.77,100212.0,21.3315,21.4494,21.3315,21.3904,100212.0
2023-06-23 11:45:00,21.78,21.8,21.7,21.79,91063.0,21.4002,21.4199,21.3216,21.4101,91063.0
2023-06-23 11:50:00,21.8,21.82,21.75,21.76,39987.0,21.4199,21.4396,21.3708,21.3806,39987.0
2023-06-23 11:55:00,21.75,21.8,21.75,21.77,34519.0,21.3708,21.4199,21.3708,21.3904,34519.0
2023-06-23 12:00:00,21.78,21.84,21.75,21.76,108221.0,21.4002,21.4592,21.3708,21.3806,108221.0
2023-06-23 12:05:00,21.77,21.77,21.66,21.71,55000.0,21.3904,21.3904,21.2823,21.3315,55000.0
2023-06-23 12:10:00,21.71,21.74,21.67,21.72,48814.0,21.3315,21.3609,21.2922,21.3413,48814.0
2023-06-23 12:15:00,21.72,21.87,21.71,21.87,68057.0,21.3413,21.4887,21.3315,21.4887,68057.0
2023-06-23 12:20:00,21.87,21.9,21.82,21.87,92522.0,21.4887,21.5182,21.4396,21.4887,92522.0
2023-06-23 12:25:00,21.88,21.93,21.86,21.92,52019.0,21.4985,21.5476,21.4789,21.5378,52019.0
2023-06-23 12:30:00,21.93,22.03,21.92,21.93,119193.0,21.5476,21.6459,21.5378,21.5476,119193.0
2023-06-23 12:35:00,21.93,22.0,21.91,21.98,50749.0,21.5476,21.6164,21.528,21.5968,50749.0
2023-06-23 12:40:00,21.96,22.03,21.95,22.01,21427.0,21.5771,21.6459,21.5673,21.6262,21427.0
2023-06-23 12:45:00,21.99,21.99,21.92,21.94,62249.0,21.6066,21.6066,21.5378,21.5575,62249.0
2023-06-23 12:50:00,21.94,21.99,21.91,21.91,35169.0,21.5575,21.6066,21.528,21.528,35169.0
2023-06-23 12:55:00,21.91,21.96,21.91,21.94,23906.0,21.528,21.5771,21.528,21.5575,23906.0
2023-06-23 13:00:00,21.95,21.99,21.88,21.93,58173.0,21.5673,21.6066,21.4985,21.5476,58173.0
2023-06-23 13:05:00,21.95,21.99,21.87,21.99,41242.0,21.5673,21.6066,21.4887,21.6066,41242.0
2023-06-23 13:10:00,21.99,22.11,21.99,22.11,77461.0,21.6066,21.7245,21.6066,21.7245,77461.0
2023-06-23 13:15:00,22.11,22.17,22.09,22.17,59586.0,21.7245,21.7834,21.7048,21.7834,59586.0
2023-06-23 13:20:00,22.18,22.22,22.14,22.21,107125.0,21.7933,21.8326,21.754,21.8228,107125.0
2023-06-23 13:25:00,22.21,22.22,22.16,22.2,25549.0,21.8228,21.8326,21.7736,21.8129,25549.0
2023-06-23 13:30:00,22.21,22.23,22.16,22.19,25927.0,21.8228,21.8424,21.7736,21.8031,25927.0
2023-06-23 13:35:00,22.19,22.19,22.1,22.16,53609.0,21.8031,21.8031,21.7147,21.7736,53609.0
2023-06-23 13:40:00,22.15,22.19,22.08,22.08,35898.0,21.7638,21.8031,21.695,21.695,35898.0
2023-06-23 13:45:00,22.09,22.09,22.05,22.06,21058.0,21.7048,21.7048,21.6655,21.6754,21058.0
2023-06-23 13:50:00,22.05,22.14,22.04,22.11,44546.0,21.6655,21.754,21.6557,21.7245,44546.0
2023-06-23 13:55:00,22.12,22.23,22.11,22.2,53935.0,21.7343,21.8424,21.7245,21.8129,53935.0
2023-06-23 14:00:00,22.19,22.23,22.14,22.15,31052.0,21.8031,21.8424,21.754,21.7638,31052.0
2023-06-23 14:05:00,22.16,22.16,22.07,22.1,49453.0,21.7736,21.7736,21.6852,21.7147,49453.0
2023-06-23 14:10:00,22.1,22.1,22.01,22.05,49328.0,21.7147,21.7147,21.6262,21.6655,49328.0
2023-06-23 14:15:00,22.07,22.11,22.06,22.08,29287.0,21.6852,21.7245,21.6754,21.695,29287.0
2023-06-23 14:20:00,22.08,22.14,22.07,22.12,51031.0,21.695,21.754,21.6852,21.7343,51031.0
2023-06-23 14:25:00,22.13,22.14,22.03,22.07,33400.0,21.7441,21.754,21.6459,21.6852,33400.0
2023-06-23 14:30:00,22.07,22.1,22.05,22.09,23220.0,21.6852,21.7147,21.6655,21.7048,23220.0
2023-06-23 14:35:00,22.1,22.13,22.03,22.03,35500.0,21.7147,21.7441,21.6459,21.6459,35500.0
2023-06-23 14:40:00,22.03,22.05,21.95,21.95,69895.0,21.6459,21.6655,21.5673,21.5673,69895.0
2023-06-23 14:45:00,21.94,21.95,21.85,21.91,119179.0,21.5575,21.5673,21.469,21.528,119179.0
2023-06-23 14:50:00,21.91,21.92,21.86,21.91,54930.0,21.528,21.5378,21.4789,21.528,54930.0
2023-06-23 14:55:00,21.9,21.95,21.85,21.85,53772.0,21.5182,21.5673,21.469,21.469,53772.0
2023-06-23 15:00:00,21.84,21.84,21.69,21.75,192042.0,21.4592,21.4592,21.3118,21.3708,192042.0
2023-06-23 15:05:00,21.74,21.84,21.74,21.84,43542.0,21.3609,21.4592,21.3609,21.4592,43542.0
2023-06-23 15:10:00,21.84,21.92,21.84,21.89,114746.0,21.4592,21.5378,21.4592,21.5083,114746.0
2023-06-23 15:15:00,21.87,21.95,21.85,21.95,57962.0,21.4887,21.5673,21.469,21.5673,57962.0
2023-06-23 15:20:00,21.95,21.97,21.86,21.89,40874.0,21.5673,21.5869,21.4789,21.5083,40874.0
2023-06-23 15:25:00,21.89,21.91,21.86,21.9,32232.0,21.5083,21.528,21.4789,21.5182,32232.0
2023-06-23 15:30:00,21.91,22.02,21.91,22.02,106308.0,21.528,21.6361,21.528,21.6361,106308.0
2023-06-23 15:35:00,22.02,22.06,22.0,22.04,89202.0,21.6361,21.6754,21.6164,21.6557,89202.0
2023-06-23 15:40:00,22.04,22.06,21.98,22.06,60100.0,21.6557,21.6754,21.5968,21.6754,60100.0
2023-06-23 15:45:00,22.06,22.11,22.05,22.11,78220.0,21.6754,21.7245,21.6655,21.7245,78220.0
2023-06-23 15:50:00,22.11,22.11,21.86,21.92,345517.0,21.7245,21.7245,21.4789,21.5378,345517.0
2023-06-23 15:55:00,21.93,21.97,21.86,21.86,240603.0,21.5476,21.5869,21.4789,21.4789,240603.0
2023-06-26 09:30:00,22.29,22.59,22.26,22.58,604733.0,21.9014,22.1961,21.8719,22.1863,604733.0
2023-06-26 09:35:00,22.58,22.8,22.56,22.74,336590.0,22.1863,22.4025,22.1666,22.3435,336590.0
2023-06-26 09:40:00,22.74,22.85,22.69,22.71,201533.0,22.3435,22.4516,22.2944,22.314,201533.0
2023-06-26 09:45:00,22.71,22.95,22.71,22.89,250459.0,22.314,22.5498,22.314,22.4909,250459.0
2023-06-26 09:50:00,22.9,23.15,22.87,23.15,178659.0,22.5007,22.7464,22.4712,22.7464,178659.0
2023-06-26 09:55:00,23.16,23.28,23.09,23.28,181264.0,22.7562,22.8741,22.6874,22.8741,181264.0
2023-06-26 10:00:00,23.28,23.31,23.13,23.15,164367.0,22.8741,22.9036,22.7267,22.7464,164367.0
2023-06-26 10:05:00,23.15,23.28,23.14,23.22,83797.0,22.7464,22.8741,22.7365,22.8151,83797.0
2023-06-26 10:10:00,23.22,23.22,23.1,23.21,196065.0,22.8151,22.8151,22.6972,22.8053,196065.0
2023-06-26 10:15:00,23.21,23.32,23.18,23.2,148516.0,22.8053,22.9134,22.7758,22.7955,148516.0
2023-06-26 10:20:00,23.18,23.27,23.16,23.23,67232.0,22.7758,22.8643,22.7562,22.825,67232.0
2023-06-26 10:25:00,23.22,23.26,23.15,23.23,90365.0,22.8151,22.8544,22.7464,22.825,90365.0
2023-06-26 10:30:00,23.22,23.24,22.92,23.04,169343.0,22.8151,22.8348,22.5204,22.6383,169343.0
2023-06-26 10:35:00,23.03,23.03,22.82,22.84,140692.0,22.6285,22.6285,22.4221,22.4418,140692.0
2023-06-26 10:40:00,22.83,22.83,22.71,22.79,177280.0,22.4319,22.4319,22.314,22.3926,177280.0
2023-06-26 10:45:00,22.79,22.97,22.77,22.97,134802.0,22.3926,22.5695,22.373,22.5695,134802.0
2023-06-26 10:50:00,22.97,23.05,22.92,22.96,124230.0,22.5695,22.6481,22.5204,22.5597,124230.0
2023-06-26 10:55:00,22.97,22.97,22.81,22.93,94815.0,22.5695,22.5695,22.4123,22.5302,94815.0
2023-06-26 11:00:00,22.94,22.94,22.73,22.73,69668.0,22.54,22.54,22.3337,22.3337,69668.0
2023-06-26 11:05:00,22.73,22.73,22.62,22.67,160886.0,22.3337,22.3337,22.2256,22.2747,160886.0
2023-06-26 11:10:00,22.67,22.71,22.58,22.69,130027.0,22.2747,22.314,22.1863,22.2944,130027.0
2023-06-26 11:15:00,22.68,22.74,22.56,22.56,124308.0,22.2846,22.3435,22.1666,22.1666,124308.0
2023-06-26 11:20:00,22.55,22.61,22.48,22.53,103345.0,22.1568,22.2158,22.088,22.1372,103345.0
2023-06-26 11:25:00,22.52,22.63,22.52,22.55,66997.0,22.1273,22.2354,22.1273,22.1568,66997.0
2023-06-26 11:30:00,22.56,22.76,22.52,22.7,260006.0,22.1666,22.3632,22.1273,22.3042,260006.0
2023-06-26 11:35:00,22.7,22.75,22.65,22.65,83890.0,22.3042,22.3533,22.2551,22.2551,83890.0
2023-06-26 11:40:00,22.67,22.72,22.58,22.64,52227.0,22.2747,22.3239,22.1863,22.2453,52227.0
2023-06-26 11:45:00,22.64,22.8,22.62,22.76,88927.0,22.2453,22.4025,22.2256,22.3632,88927.0
2023-06-26 11:50:00,22.77,22.8,22.7,22.8,133743.0,22.373,22.4025,22.3042,22.4025,133743.0
2023-06-26 11:55:00,22.81,22.89,22.71,22.88,86520.0,22.4123,22.4909,22.314,22.4811,86520.0
2023-06-26 12:00:00,22.87,22.87,22.64,22.65,68793.0,22.4712,22.4712,22.2453,22.2551,68793.0
2023-06-26 12:05:00,22.63,22.63,22.36,22.38,172666.0,22.2354,22.2354,21.9701,21.9898,172666.0
2023-06-26 12:10:00,22.37,22.46,22.26,22.45,120609.0,21.98,22.0684,21.8719,22.0586,120609.0
2023-06-26 12:15:00,22.45,22.55,22.39,22.41,98152.0,22.0586,22.1568,21.9996,22.0193,98152.0
2023-06-26 12:20:00,22.43,22.5,22.32,22.45,51656.0,22.0389,22.1077,21.9308,22.0586,51656.0
2023-06-26 12:25:00,22.42,22.5,22.34,22.37,41114.0,22.0291,22.1077,21.9505,21.98,41114.0
2023-06-26 12:30:00,22.39,22.41,22.32,22.36,60883.0,21.9996,22.0193,21.9308,21.9701,60883.0
2023-06-26 12:35:00,22.36,22.42,22.27,22.3,76949.0,21.9701,22.0291,21.8817,21.9112,76949.0
2023-06-26 12:40:00,22.3,22.3,22.11,22.14,182234.0,21.9112,21.9112,21.7245,21.754,182234.0
2023-06-26 12:45:00,22.15,22.3,22.1,22.24,83409.0,21.7638,21.9112,21.7147,21.8522,83409.0
2023-06-26 12:50:00,22.24,22.29,22.19,22.28,68385.0,21.8522,21.9014,21.8031,21.8915,68385.0
2023-06-26 12:55:00,22.29,22.35,22.24,22.35,61868.0,21.9014,21.9603,21.8522,21.9603,61868.0
2023-06-26 13:00:00,22.36,22.41,22.35,22.36,75038.0,21.9701,22.0193,21.9603,21.9701,75038.0
2023-06-26 13:05:00,22.36,22.44,22.36,22.38,29108.0,21.9701,22.0487,21.9701,21.9898,29108.0
2023-06-26 13:10:00,22.38,22.44,22.33,22.38,51748.0,21.9898,22.0487,21.9407,21.9898,51748.0
2023-06-26 13:15:00,22.37,22.44,22.37,22.41,28230.0,21.98,22.0487,21.98,22.0193,28230.0
2023-06-26 13:20:00,22.42,22.43,22.33,22.33,57145.0,22.0291,22.0389,21.9407,21.9407,57145.0
2023-06-26 13:25:00,22.32,22.45,22.26,22.45,58152.0,21.9308,22.0586,21.8719,22.0586,58152.0
2023-06-26 13:30:00,22.45,22.45,22.38,22.39,18462.0,22.0586,22.0586,21.9898,21.9996,18462.0
2023-06-26 13:35:00,22.39,22.41,22.31,22.37,40535.0,21.9996,22.0193,21.921,21.98,40535.0
2023-06-26 13:40:00,22.37,22.44,22.34,22.34,21805.0,21.98,22.0487,21.9505,21.9505,21805.0
2023-06-26 13:45:00,22.34,22.43,22.34,22.39,23646.0,21.9505,22.0389,21.9505,21.9996,23646.0
2023-06-26 13:50:00,22.37,22.37,22.22,22.26,116756.0,21.98,21.98,21.8326,21.8719,116756.0
2023-06-26 13:55:00,22.25,22.3,22.2,22.25,33766.0,21.8621,21.9112,21.8129,21.8621,33766.0
2023-06-26 14:00:00,22.25,22.34,22.22,22.33,26164.0,21.8621,21.9505,21.8326,21.9407,26164.0
2023-06-26 14:05:00,22.32,22.32,22.26,22.32,19737.0,21.9308,21.9308,21.8719,21.9308,19737.0
2023-06-26 14:10:00,22.3,22.36,22.28,22.33,18812.0,21.9112,21.9701,21.8915,21.9407,18812.0
2023-06-26 14:15:00,22.33,22.34,22.28,22.28,12016.0,21.9407,21.9505,21.8915,21.8915,12016.0
2023-06-26 14:20:00,22.27,22.29,22.2,22.22,25631.0,21.8817,21.9014,21.8129,21.8326,25631.0
2023-06-26 14:25:00,22.22,22.31,22.19,22.29,22096.0,21.8326,21.921,21.8031,21.9014,22096.0
2023-06-26 14:30:00,22.29,22.38,22.28,22.38,19457.0,21.9014,21.9898,21.8915,21.9898,19457.0
2023-06-26 14:35:00,22.38,22.46,22.35,22.46,112246.0,21.9898,22.0684,21.9603,22.0684,112246.0
2023-06-26 14:40:00,22.46,22.46,22.38,22.42,42641.0,22.0684,22.0684,21.9898,22.0291,42641.0
2023-06-26 14:45:00,22.43,22.48,22.39,22.47,44914.0,22.0389,22.088,21.9996,22.0782,44914.0
2023-06-26 14:50:00,22.48,22.49,22.43,22.47,139568.0,22.088,22.0979,22.0389,22.0782,139568.0
2023-06-26 14:55:00,22.48,22.5,22.41,22.46,62833.0,22.088,22.1077,22.0193,22.0684,62833.0
2023-06-26 15:00:00,22.45,22.56,22.45,22.56,63290.0,22.0586,22.1666,22.0586,22.1666,63290.0
2023-06-26 15:05:00,22.56,22.63,22.52,22.58,55387.0,22.1666,22.2354,22.1273,22.1863,55387.0
2023-06-26 15:10:00,22.59,22.63,22.54,22.61,67641.0,22.1961,22.2354,22.147,22.2158,67641.0
2023-06-26 15:15:00,22.62,22.62,22.56,22.58,71857.0,22.2256,22.2256,22.1666,22.1863,71857.0
2023-06-26 15:20:00,22.57,22.61,22.48,22.52,90314.0,22.1765,22.2158,22.088,22.1273,90314.0
2023-06-26 15:25:00,22.53,22.57,22.52,22.53,57904.0,22.1372,22.1765,22.1273,22.1372,57904.0
2023-06-26 15:30:00,22.52,22.55,22.47,22.53,78840.0,22.1273,22.1568,22.0782,22.1372,78840.0
2023-06-26 15:35:00,22.52,22.61,22.52,22.57,101654.0,22.1273,22.2158,22.1273,22.1765,101654.0
2023-06-26 15:40:00,22.56,22.56,22.42,22.42,125218.0,22.1666,22.1666,22.0291,22.0291,125218.0
2023-06-26 15:45:00,22.4,22.4,22.25,22.32,106664.0,22.0094,22.0094,21.8621,21.9308,106664.0
2023-06-26 15:50:00,22.31,22.34,22.21,22.28,160966.0,21.921,21.9505,21.8228,21.8915,160966.0
2023-06-26 15:55:00,22.29,22.29,22.06,22.07,248888.0,21.9014,21.9014,21.6754,21.6852,248888.0
2023-06-27 09:30:00,22.3,22.35,22.1,22.27,558418.0,21.9112,21.9603,21.7147,21.8817,558418.0
2023-06-27 09:35:00,22.27,22.35,22.16,22.16,164359.0,21.8817,21.9603,21.7736,21.7736,164359.0
2023-06-27 09:40:00,22.16,22.34,22.01,22.25,220079.0,21.7736,21.9505,21.6262,21.8621,220079.0
2023-06-27 09:45:00,22.25,22.3,22.04,22.15,125278.0,21.8621,21.9112,21.6557,21.7638,125278.0
2023-06-27 09:50:00,22.13,22.32,22.1,22.21,132376.0,21.7441,21.9308,21.7147,21.8228,132376.0
2023-06-27 09:55:00,22.21,22.49,22.15,22.49,131416.0,21.8228,22.0979,21.7638,22.0979,131416.0
2023-06-27 10:00:00,22.48,22.56,22.4,22.48,187358.0,22.088,22.1666,22.0094,22.088,187358.0
2023-06-27 10:05:00,22.47,22.47,22.24,22.32,139813.0,22.0782,22.0782,21.8522,21.9308,139813.0
2023-06-27 10:10:00,22.29,22.29,22.08,22.17,104710.0,21.9014,21.9014,21.695,21.7834,104710.0
2023-06-27 10:15:00,22.16,22.28,22.14,22.25,48893.0,21.7736,21.8915,21.754,21.8621,48893.0
2023-06-27 10:20:00,22.25,22.32,22.16,22.23,66666.0,21.8621,21.9308,21.7736,21.8424,66666.0
2023-06-27 10:25:00,22.25,22.39,22.23,22.29,47592.0,21.8621,21.9996,21.8424,21.9014,47592.0
2023-06-27 10:30:00,22.29,22.37,22.18,22.29,78028.0,21.9014,21.98,21.7933,21.9014,78028.0
2023-06-27 10:35:00,22.3,22.4,22.24,22.4,58753.0,21.9112,22.0094,21.8522,22.0094,58753.0
2023-06-27 10:40:00,22.4,22.45,22.31,22.37,69107.0,22.0094,22.0586,21.921,21.98,69107.0
2023-06-27 10:45:00,22.36,22.52,22.36,22.48,172324.0,21.9701,22.1273,21.9701,22.088,172324.0
2023-06-27 10:50:00,22.49,22.58,22.48,22.54,80192.0,22.0979,22.1863,22.088,22.147,80192.0
2023-06-27 10:55:00,22.52,22.58,22.47,22.58,63944.0,22.1273,22.1863,22.0782,22.1863,63944.0
2023-06-27 11:00:00,22.59,22.64,22.47,22.48,108041.0,22.1961,22.2453,22.0782,22.088,108041.0
2023-06-27 11:05:00,22.48,22.53,22.4,22.49,61205.0,22.088,22.1372,22.0094,22.0979,61205.0
2023-06-27 11:10:00,22.49,22.54,22.35,22.53,54497.0,22.0979,22.147,21.9603,22.1372,54497.0
2023-06-27 11:15:00,22.53,22.57,22.46,22.57,48673.0,22.1372,22.1765,22.0684,22.1765,48673.0
2023-06-27 11:20:00,22.57,22.69,22.57,22.69,68900.0,22.1765,22.2944,22.1765,22.2944,68900.0
2023-06-27 11:25:00,22.69,22.87,22.67,22.87,178301.0,22.2944,22.4712,22.2747,22.4712,178301.0
2023-06-27 11:30:00,22.87,22.9,22.77,22.78,210293.0,22.4712,22.5007,22.373,22.3828,210293.0
2023-06-27 11:35:00,22.78,22.94,22.75,22.91,215879.0,22.3828,22.54,22.3533,22.5105,215879.0
2023-06-27 11:40:00,22.9,22.97,22.86,22.97,65212.0,22.5007,22.5695,22.4614,22.5695,65212.0
2023-06-27 11:45:00,22.98,23.02,22.95,22.97,154239.0,22.5793,22.6186,22.5498,22.5695,154239.0
2023-06-27 11:50:00,22.98,23.15,22.98,23.15,92769.0,22.5793,22.7464,22.5793,22.7464,92769.0
2023-06-27 11:55:00,23.15,23.19,23.12,23.17,54171.0,22.7464,22.7857,22.7169,22.766,54171.0
2023-06-27 12:00:00,23.17,23.28,23.17,23.28,84971.0,22.766,22.8741,22.766,22.8741,84971.0
2023-06-27 12:05:00,23.28,23.33,23.22,23.25,83581.0,22.8741,22.9232,22.8151,22.8446,83581.0
2023-06-27 12:10:00,23.25,23.3,23.23,23.25,54491.0,22.8446,22.8937,22.825,22.8446,54491.0
2023-06-27 12:15:00,23.23,23.3,23.21,23.25,80219.0,22.825,22.8937,22.8053,22.8446,80219.0
2023-06-27 12:20:00,23.26,23.38,23.22,23.38,112073.0,22.8544,22.9724,22.8151,22.9724,112073.0
2023-06-27 12:25:00,23.37,23.48,23.37,23.41,97593.0,22.9625,23.0706,22.9625,23.0018,97593.0
2023-06-27 12:30:00,23.42,23.43,23.38,23.43,42074.0,23.0117,23.0215,22.9724,23.0215,42074.0
2023-06-27 12:35:00,23.43,23.47,23.39,23.47,60218.0,23.0215,23.0608,22.9822,23.0608,60218.0
2023-06-27 12:40:00,23.48,23.57,23.46,23.57,150694.0,23.0706,23.159,23.051,23.159,150694.0
2023-06-27 12:45:00,23.57,23.63,23.57,23.61,101888.0,23.159,23.218,23.159,23.1983,101888.0
2023-06-27 12:50:00,23.61,23.61,23.54,23.54,84592.0,23.1983,23.1983,23.1296,23.1296,84592.0
2023-06-27 12:55:00,23.55,23.59,23.54,23.58,93229.0,23.1394,23.1787,23.1296,23.1689,93229.0
2023-06-27 13:00:00,23.57,23.6,23.53,23.58,64680.0,23.159,23.1885,23.1197,23.1689,64680.0
2023-06-27 13:05:00,23.59,23.59,23.5,23.52,70432.0,23.1787,23.1787,23.0903,23.1099,70432.0
2023-06-27 13:10:00,23.51,23.56,23.49,23.53,64574.0,23.1001,23.1492,23.0804,23.1197,64574.0
2023-06-27 13:15:00,23.52,23.7,23.51,23.69,315074.0,23.1099,23.2868,23.1001,23.2769,315074.0
2023-06-27 13:20:00,23.7,23.78,23.7,23.77,177583.0,23.2868,23.3654,23.2868,23.3556,177583.0
2023-06-27 13:25:00,23.78,23.81,23.73,23.74,121178.0,23.3654,23.3949,23.3162,23.3261,121178.0
2023-06-27 13:30:00,23.75,23.81,23.75,23.76,136817.0,23.3359,23.3949,23.3359,23.3457,136817.0
2023-06-27 13:35:00,23.76,23.82,23.75,23.82,74858.0,23.3457,23.4047,23.3359,23.4047,74858.0
2023-06-27 13:40:00,23.81,23.9,23.81,23.9,144458.0,23.3949,23.4833,23.3949,23.4833,144458.0
2023-06-27 13:45:00,23.89,23.93,23.86,23.9,115324.0,23.4735,23.5128,23.444,23.4833,115324.0
2023-06-27 13:50:00,23.89,23.96,23.88,23.93,108899.0,23.4735,23.5422,23.4636,23.5128,108899.0
2023-06-27 13:55:00,23.93,23.94,23.86,23.9,135739.0,23.5128,23.5226,23.444,23.4833,135739.0
2023-06-27 14:00:00,23.9,23.92,23.87,23.87,104941.0,23.4833,23.5029,23.4538,23.4538,104941.0
2023-06-27 14:05:00,23.86,23.86,23.79,23.81,86273.0,23.444,23.444,23.3752,23.3949,86273.0
2023-06-27 14:10:00,23.83,23.93,23.82,23.92,152997.0,23.4145,23.5128,23.4047,23.5029,152997.0
2023-06-27 14:15:00,23.93,23.94,23.9,23.94,143864.0,23.5128,23.5226,23.4833,23.5226,143864.0
2023-06-27 14:20:00,23.95,24.0,23.92,24.0,200473.0,23.5324,23.5815,23.5029,23.5815,200473.0
2023-06-27 14:25:00,24.01,24.03,23.98,24.02,198334.0,23.5914,23.611,23.5619,23.6012,198334.0
2023-06-27 14:30:00,24.02,24.12,24.02,24.07,106889.0,23.6012,23.6994,23.6012,23.6503,106889.0
2023-06-27 14:35:00,24.07,24.09,24.04,24.04,135081.0,23.6503,23.67,23.6208,23.6208,135081.0
2023-06-27 14:40:00,24.03,24.03,23.97,24.02,83857.0,23.611,23.611,23.5521,23.6012,83857.0
2023-06-27 14:45:00,24.01,24.04,23.96,24.01,76924.0,23.5914,23.6208,23.5422,23.5914,76924.0
2023-06-27 14:50:00,24.0,24.05,23.99,24.03,96586.0,23.5815,23.6307,23.5717,23.611,96586.0
2023-06-27 14:55:00,24.04,24.05,23.91,23.93,82883.0,23.6208,23.6307,23.4931,23.5128,82883.0
2023-06-27 15:00:00,23.93,24.05,23.93,24.05,95516.0,23.5128,23.6307,23.5128,23.6307,95516.0
2023-06-27 15:05:00,24.05,24.15,24.05,24.13,75899.0,23.6307,23.7289,23.6307,23.7093,75899.0
2023-06-27 15:10:00,24.13,24.25,24.09,24.24,150855.0,23.7093,23.8272,23.67,23.8174,150855.0
2023-06-27 15:15:00,24.24,24.24,24.19,24.2,113475.0,23.8174,23.8174,23.7682,23.7781,113475.0
2023-06-27 15:20:00,24.21,24.37,24.21,24.37,163048.0,23.7879,23.9451,23.7879,23.9451,163048.0
2023-06-27 15:25:00,24.37,24.49,24.36,24.48,134449.0,23.9451,24.063,23.9353,24.0532,134449.0
2023-06-27 15:30:00,24.48,24.48,24.34,24.34,186169.0,24.0532,24.0532,23.9156,23.9156,186169.0
2023-06-27 15:35:00,24.33,24.41,24.3,24.38,124932.0,23.9058,23.9844,23.8763,23.9549,124932.0
2023-06-27 15:40:00,24.38,24.41,24.34,24.37,118252.0,23.9549,23.9844,23.9156,23.9451,118252.0
2023-06-27 15:45:00,24.37,24.42,24.36,24.41,167355.0,23.9451,23.9942,23.9353,23.9844,167355.0
2023-06-27 15:50:00,24.4,24.41,24.28,24.37,366847.0,23.9746,23.9844,23.8567,23.9451,366847.0
2023-06-27 15:55:00,24.38,24.43,24.3,24.4,294590.0,23.9549,24.004,23.8763,23.9746,294590.0
2023-06-28 09:30:00,23.19,23.41,23.13,23.21,833930.0,22.7857,23.0018,22.7267,22.8053,833930.0
2023-06-28 09:35:00,23.21,23.53,23.11,23.53,239875.0,22.8053,23.1197,22.7071,23.1197,239875.0
2023-06-28 09:40:00,23.53,23.61,23.35,23.36,199143.0,23.1197,23.1983,22.9429,22.9527,199143.0
2023-06-28 09:45:00,23.36,23.41,23.16,23.37,245792.0,22.9527,23.0018,22.7562,22.9625,245792.0
2023-06-28 09:50:00,23.36,23.37,23.24,23.27,137899.0,22.9527,22.9625,22.8348,22.8643,137899.0
2023-06-28 09:55:00,23.27,23.47,23.21,23.4,176805.0,22.8643,23.0608,22.8053,22.992,176805.0
2023-06-28 10:00:00,23.4,23.45,23.3,23.34,106554.0,22.992,23.0411,22.8937,22.933,106554.0
2023-06-28 10:05:00,23.34,23.5,23.3,23.49,110593.0,22.933,23.0903,22.8937,23.0804,110593.0
2023-06-28 10:10:00,23.48,23.52,23.15,23.26,171603.0,23.0706,23.1099,22.7464,22.8544,171603.0
2023-06-28 10:15:00,23.25,23.52,23.22,23.52,284211.0,22.8446,23.1099,22.8151,23.1099,284211.0
2023-06-28 10:20:00,23.53,23.67,23.51,23.56,147077.0,23.1197,23.2573,23.1001,23.1492,147077.0
2023-06-28 10:25:00,23.55,23.84,23.55,23.83,140921.0,23.1394,23.4243,23.1394,23.4145,140921.0
2023-06-28 10:30:00,23.84,24.1,23.8,24.06,232663.0,23.4243,23.6798,23.385,23.6405,232663.0
2023-06-28 10:35:00,24.06,24.16,24.04,24.08,148970.0,23.6405,23.7388,23.6208,23.6601,148970.0
2023-06-28 10:40:00,24.08,24.23,24.06,24.2,147984.0,23.6601,23.8075,23.6405,23.7781,147984.0
2023-06-28 10:45:00,24.19,24.26,24.19,24.26,137186.0,23.7682,23.837,23.7682,23.837,137186.0
2023-06-28 10:50:00,24.25,24.3,24.19,24.28,90583.0,23.8272,23.8763,23.7682,23.8567,90583.0
2023-06-28 10:55:00,24.27,24.35,24.14,24.15,187972.0,23.8468,23.9254,23.7191,23.7289,187972.0
2023-06-28 11:00:00,24.15,24.22,24.08,24.15,135000.0,23.7289,23.7977,23.6601,23.7289,135000.0
2023-06-28 11:05:00,24.16,24.22,24.1,24.15,92178.0,23.7388,23.7977,23.6798,23.7289,92178.0
2023-06-28 11:10:00,24.16,24.17,23.84,23.89,175395.0,23.7388,23.7486,23.4243,23.4735,175395.0
2023-06-28 11:15:00,23.88,24.06,23.78,24.03,136142.0,23.4636,23.6405,23.3654,23.611,136142.0
2023-06-28 11:20:00,24.04,24.04,23.85,23.85,49850.0,23.6208,23.6208,23.4342,23.4342,49850.0
2023-06-28 11:25:00,23.83,23.95,23.75,23.95,71202.0,23.4145,23.5324,23.3359,23.5324,71202.0
2023-06-28 11:30:00,23.95,24.07,23.9,24.07,89694.0,23.5324,23.6503,23.4833,23.6503,89694.0
2023-06-28 11:35:00,24.06,24.19,24.03,24.16,73349.0,23.6405,23.7682,23.611,23.7388,73349.0
2023-06-28 11:40:00,24.16,24.2,24.09,24.18,194941.0,23.7388,23.7781,23.67,23.7584,194941.0
2023-06-28 11:45:00,24.18,24.19,24.07,24.07,79609.0,23.7584,23.7682,23.6503,23.6503,79609.0
2023-06-28 11:50:00,24.07,24.11,24.04,24.05,42948.0,23.6503,23.6896,23.6208,23.6307,42948.0
2023-06-28 11:55:00,24.06,24.14,24.05,24.14,27176.0,23.6405,23.7191,23.6307,23.7191,27176.0
2023-06-28 12:00:00,24.14,24.19,24.05,24.14,65089.0,23.7191,23.7682,23.6307,23.7191,65089.0
2023-06-28 12:05:00,24.12,24.18,24.06,24.18,41765.0,23.6994,23.7584,23.6405,23.7584,41765.0
2023-06-28 12:10:00,24.19,24.39,24.17,24.36,228707.0,23.7682,23.9647,23.7486,23.9353,228707.0
2023-06-28 12:15:00,24.37,24.43,24.36,24.42,99752.0,23.9451,24.004,23.9353,23.9942,99752.0
2023-06-28 12:20:00,24.42,24.42,24.19,24.19,199902.0,23.9942,23.9942,23.7682,23.7682,199902.0
2023-06-28 12:25:00,24.18,24.19,23.79,23.86,175874.0,23.7584,23.7682,23.3752,23.444,175874.0
2023-06-28 12:30:00,23.85,23.87,23.75,23.85,216614.0,23.4342,23.4538,23.3359,23.4342,216614.0
2023-06-28 12:35:00,23.85,23.89,23.66,23.72,191642.0,23.4342,23.4735,23.2475,23.3064,191642.0
2023-06-28 12:40:00,23.72,23.81,23.52,23.56,162630.0,23.3064,23.3949,23.1099,23.1492,162630.0
2023-06-28 12:45:00,23.55,23.65,23.49,23.54,151575.0,23.1394,23.2376,23.0804,23.1296,151575.0
2023-06-28 12:50:00,23.54,23.61,23.42,23.47,248120.0,23.1296,23.1983,23.0117,23.0608,248120.0
2023-06-28 12:55:00,23.44,23.63,23.38,23.61,120979.0,23.0313,23.218,22.9724,23.1983,120979.0
2023-06-28 13:00:00,23.61,23.65,23.49,23.61,236689.0,23.1983,23.2376,23.0804,23.1983,236689.0
2023-06-28 13:05:00,23.62,23.73,23.62,23.65,67249.0,23.2082,23.3162,23.2082,23.2376,67249.0
2023-06-28 13:10:00,23.64,23.67,23.6,23.67,89966.0,23.2278,23.2573,23.1885,23.2573,89966.0
2023-06-28 13:15:00,23.67,23.73,23.66,23.7,27645.0,23.2573,23.3162,23.2475,23.2868,27645.0
2023-06-28 13:20:00,23.72,23.84,23.67,23.79,56770.0,23.3064,23.4243,23.2573,23.3752,56770.0
2023-06-28 13:25:00,23.8,23.87,23.78,23.87,61216.0,23.385,23.4538,23.3654,23.4538,61216.0
2023-06-28 13:30:00,23.88,23.93,23.79,23.79,149849.0,23.4636,23.5128,23.3752,23.3752,149849.0
2023-06-28 13:35:00,23.78,23.88,23.78,23.87,64596.0,23.3654,23.4636,23.3654,23.4538,64596.0
2023-06-28 13:40:00,23.87,23.92,23.82,23.86,150548.0,23.4538,23.5029,23.4047,23.444,150548.0
2023-06-28 13:45:00,23.86,23.88,23.77,23.77,87335.0,23.444,23.4636,23.3556,23.3556,87335.0
2023-06-28 13:50:00,23.76,23.8,23.66,23.8,139850.0,23.3457,23.385,23.2475,23.385,139850.0
2023-06-28 13:55:00,23.8,23.86,23.74,23.78,65976.0,23.385,23.444,23.3261,23.3654,65976.0
2023-06-28 14:00:00,23.8,23.92,23.78,23.9,111422.0,23.385,23.5029,23.3654,23.4833,111422.0
2023-06-28 14:05:00,23.9,23.93,23.88,23.88,42657.0,23.4833,23.5128,23.4636,23.4636,42657.0
2023-06-28 14:10:00,23.9,23.96,23.89,23.93,196009.0,23.4833,23.5422,23.4735,23.5128,196009.0
2023-06-28 14:15:00,23.93,24.0,23.91,23.97,189326.0,23.5128,23.5815,23.4931,23.5521,189326.0
2023-06-28 14:20:00,23.97,24.0,23.94,23.98,78625.0,23.5521,23.5815,23.5226,23.5619,78625.0
2023-06-28 14:25:00,23.99,24.04,23.92,23.94,76212.0,23.5717,23.6208,23.5029,23.5226,76212.0
2023-06-28 14:30:00,23.94,23.97,23.87,23.94,50070.0,23.5226,23.5521,23.4538,23.5226,50070.0
2023-06-28 14:35:00,23.93,23.96,23.8,23.85,69100.0,23.5128,23.5422,23.385,23.4342,69100.0
2023-06-28 14:40:00,23.85,23.94,23.81,23.9,61071.0,23.4342,23.5226,23.3949,23.4833,61071.0
2023-06-28 14:45:00,23.89,23.92,23.86,23.87,50284.0,23.4735,23.5029,23.444,23.4538,50284.0
2023-06-28 14:50:00,23.88,23.93,23.87,23.92,31641.0,23.4636,23.5128,23.4538,23.5029,31641.0
2023-06-28 14:55:00,23.91,23.91,23.84,23.88,77546.0,23.4931,23.4931,23.4243,23.4636,77546.0
2023-06-28 15:00:00,23.89,23.9,23.64,23.66,101472.0,23.4735,23.4833,23.2278,23.2475,101472.0
2023-06-28 15:05:00,23.65,23.65,23.46,23.54,143232.0,23.2376,23.2376,23.051,23.1296,143232.0
2023-06-28 15:10:00,23.55,23.67,23.52,23.66,68880.0,23.1394,23.2573,23.1099,23.2475,68880.0
2023-06-28 15:15:00,23.68,23.73,23.67,23.72,79722.0,23.2671,23.3162,23.2573,23.3064,79722.0
2023-06-28 15:20:00,23.74,23.77,23.69,23.75,59039.0,23.3261,23.3556,23.2769,23.3359,59039.0
2023-06-28 15:25:00,23.75,23.77,23.59,23.6,64760.0,23.3359,23.3556,23.1787,23.1885,64760.0
2023-06-28 15:30:00,23.6,23.63,23.55,23.57,38566.0,23.1885,23.218,23.1394,23.159,38566.0
2023-06-28 15:35:00,23.56,23.65,23.54,23.63,51290.0,23.1492,23.2376,23.1296,23.218,51290.0
2023-06-28 15:40:00,23.63,23.72,23.63,23.69,47138.0,23.218,23.3064,23.218,23.2769,47138.0
2023-06-28 15:45:00,23.69,23.74,23.69,23.72,63897.0,23.2769,23.3261,23.2769,23.3064,63897.0
2023-06-28 15:50:00,23.71,23.82,23.66,23.7,192087.0,23.2966,23.4047,23.2475,23.2868,192087.0
2023-06-28 15:55:00,23.69,23.75,23.61,23.75,159207.0,23.2769,23.3359,23.1983,23.3359,159207.0
2023-06-29 09:30:00,24.12,24.12,23.57,23.73,859748.0,23.6994,23.6994,23.159,23.3162,859748.0
2023-06-29 09:35:00,23.73,23.73,23.54,23.68,358648.0,23.3162,23.3162,23.1296,23.2671,358648.0
2023-06-29 09:40:00,23.68,23.77,23.29,23.31,373895.0,23.2671,23.3556,22.8839,22.9036,373895.0
2023-06-29 09:45:00,23.32,23.61,23.25,23.56,235664.0,22.9134,23.1983,22.8446,23.1492,235664.0
2023-06-29 09:50:00,23.55,23.66,23.41,23.51,276738.0,23.1394,23.2475,23.0018,23.1001,276738.0
2023-06-29 09:55:00,23.52,23.54,23.32,23.41,249041.0,23.1099,23.1296,22.9134,23.0018,249041.0
2023-06-29 10:00:00,23.42,23.7,23.41,23.7,193916.0,23.0117,23.2868,23.0018,23.2868,193916.0
2023-06-29 10:05:00,23.71,23.76,23.26,23.32,305498.0,23.2966,23.3457,22.8544,22.9134,305498.0
2023-06-29 10:10:00,23.32,23.36,23.18,23.36,319365.0,22.9134,22.9527,22.7758,22.9527,319365.0
2023-06-29 10:15:00,23.37,23.56,23.34,23.5,102687.0,22.9625,23.1492,22.933,23.0903,102687.0
2023-06-29 10:20:00,23.5,23.69,23.42,23.42,117588.0,23.0903,23.2769,23.0117,23.0117,117588.0
2023-06-29 10:25:00,23.41,23.55,23.36,23.46,92822.0,23.0018,23.1394,22.9527,23.051,92822.0
2023-06-29 10:30:00,23.47,23.53,23.32,23.53,142330.0,23.0608,23.1197,22.9134,23.1197,142330.0
2023-06-29 10:35:00,23.52,23.58,23.43,23.53,130061.0,23.1099,23.1689,23.0215,23.1197,130061.0
2023-06-29 10:40:00,23.52,23.56,23.37,23.47,185678.0,23.1099,23.1492,22.9625,23.0608,185678.0
2023-06-29 10:45:00,23.45,23.5,23.32,23.46,97686.0,23.0411,23.0903,22.9134,23.051,97686.0
2023-06-29 10:50:00,23.47,23.53,23.42,23.49,77540.0,23.0608,23.1197,23.0117,23.0804,77540.0
2023-06-29 10:55:00,23.5,23.63,23.47,23.57,121872.0,23.0903,23.218,23.0608,23.159,121872.0
2023-06-29 11:00:00,23.57,23.6,23.5,23.59,125631.0,23.159,23.1885,23.0903,23.1787,125631.0
2023-06-29 11:05:00,23.59,23.72,23.58,23.67,207404.0,23.1787,23.3064,23.1689,23.2573,207404.0
2023-06-29 11:10:00,23.67,23.73,23.63,23.68,108606.0,23.2573,23.3162,23.218,23.2671,108606.0
2023-06-29 11:15:00,23.68,23.81,23.68,23.77,138905.0,23.2671,23.3949,23.2671,23.3556,138905.0
2023-06-29 11:20:00,23.77,23.89,23.76,23.89,87982.0,23.3556,23.4735,23.3457,23.4735,87982.0
2023-06-29 11:25:00,23.89,23.91,23.82,23.91,129195.0,23.4735,23.4931,23.4047,23.4931,129195.0
2023-06-29 11:30:00,23.91,23.93,23.76,23.78,117303.0,23.4931,23.5128,23.3457,23.3654,117303.0
2023-06-29 11:35:00,23.79,23.82,23.73,23.78,99702.0,23.3752,23.4047,23.3162,23.3654,99702.0
2023-06-29 11:40:00,23.8,23.88,23.75,23.75,187009.0,23.385,23.4636,23.3359,23.3359,187009.0
2023-06-29 11:45:00,23.75,23.84,23.74,23.81,78736.0,23.3359,23.4243,23.3261,23.3949,78736.0
2023-06-29 11:50:00,23.79,23.91,23.79,23.91,46545.0,23.3752,23.4931,23.3752,23.4931,46545.0
2023-06-29 11:55:00,23.9,23.91,23.8,23.88,51381.0,23.4833,23.4931,23.385,23.4636,51381.0
2023-06-29 12:00:00,23.89,23.99,23.83,23.85,78292.0,23.4735,23.5717,23.4145,23.4342,78292.0
2023-06-29 12:05:00,23.85,23.86,23.78,23.85,126651.0,23.4342,23.444,23.3654,23.4342,126651.0
2023-06-29 12:10:00,23.84,23.85,23.72,23.76,164663.0,23.4243,23.4342,23.3064,23.3457,164663.0
2023-06-29 12:15:00,23.75,23.86,23.7,23.86,80695.0,23.3359,23.444,23.2868,23.444,80695.0
2023-06-29 12:20:00,23.85,23.87,23.8,23.8,97283.0,23.4342,23.4538,23.385,23.385,97283.0
2023-06-29 12:25:00,23.8,23.86,23.77,23.84,61879.0,23.385,23.444,23.3556,23.4243,61879.0
2023-06-29 12:30:00,23.84,23.9,23.79,23.9,88543.0,23.4243,23.4833,23.3752,23.4833,88543.0
2023-06-29 12:35:00,23.91,23.93,23.87,23.91,48545.0,23.4931,23.5128,23.4538,23.4931,48545.0
2023-06-29 12:40:00,23.9,23.99,23.89,23.97,95862.0,23.4833,23.5717,23.4735,23.5521,95862.0
2023-06-29 12:45:00,23.97,24.07,23.97,24.02,173006.0,23.5521,23.6503,23.5521,23.6012,173006.0
2023-06-29 12:50:00,24.02,24.02,23.97,23.99,38705.0,23.6012,23.6012,23.5521,23.5717,38705.0
2023-06-29 12:55:00,23.98,23.98,23.7,23.77,114616.0,23.5619,23.5619,23.2868,23.3556,114616.0
2023-06-29 13:00:00,23.77,23.77,23.64,23.67,106984.0,23.3556,23.3556,23.2278,23.2573,106984.0
2023-06-29 13:05:00,23.66,23.68,23.57,23.67,109502.0,23.2475,23.2671,23.159,23.2573,109502.0
2023-06-29 13:10:00,23.67,23.68,23.6,23.64,81495.0,23.2573,23.2671,23.1885,23.2278,81495.0
2023-06-29 13:15:00,23.63,23.72,23.63,23.7,71425.0,23.218,23.3064,23.218,23.2868,71425.0
2023-06-29 13:20:00,23.71,23.73,23.69,23.7,39977.0,23.2966,23.3162,23.2769,23.2868,39977.0
2023-06-29 13:25:00,23.69,23.73,23.64,23.72,64582.0,23.2769,23.3162,23.2278,23.3064,64582.0
2023-06-29 13:30:00,23.71,23.72,23.56,23.58,107994.0,23.2966,23.3064,23.1492,23.1689,107994.0
2023-06-29 13:35:00,23.59,23.61,23.52,23.55,35290.0,23.1787,23.1983,23.1099,23.1394,35290.0
2023-06-29 13:40:00,23.56,23.58,23.48,23.51,62935.0,23.1492,23.1689,23.0706,23.1001,62935.0
2023-06-29 13:45:00,23.51,23.54,23.49,23.54,29910.0,23.1001,23.1296,23.0804,23.1296,29910.0
2023-06-29 13:50:00,23.54,23.61,23.54,23.6,50972.0,23.1296,23.1983,23.1296,23.1885,50972.0
2023-06-29 13:55:00,23.6,23.61,23.42,23.47,136327.0,23.1885,23.1983,23.0117,23.0608,136327.0
2023-06-29 14:00:00,23.45,23.46,23.32,23.38,177524.0,23.0411,23.051,22.9134,22.9724,177524.0
2023-06-29 14:05:00,23.36,23.4,23.33,23.38,165385.0,22.9527,22.992,22.9232,22.9724,165385.0
2023-06-29 14:10:00,23.37,23.49,23.36,23.49,31322.0,22.9625,23.0804,22.9527,23.0804,31322.0
2023-06-29 14:15:00,23.5,23.51,23.46,23.49,25970.0,23.0903,23.1001,23.051,23.0804,25970.0
2023-06-29 14:20:00,23.48,23.59,23.48,23.59,52342.0,23.0706,23.1787,23.0706,23.1787,52342.0
2023-06-29 14:25:00,23.59,23.61,23.58,23.61,25238.0,23.1787,23.1983,23.1689,23.1983,25238.0
2023-06-29 14:30:00,23.6,23.6,23.55,23.57,18749.0,23.1885,23.1885,23.1394,23.159,18749.0
2023-06-29 14:35:00,23.57,23.64,23.57,23.62,26948.0,23.159,23.2278,23.159,23.2082,26948.0
2023-06-29 14:40:00,23.62,23.63,23.51,23.57,31565.0,23.2082,23.218,23.1001,23.159,31565.0
2023-06-29 14:45:00,23.57,23.6,23.55,23.57,23107.0,23.159,23.1885,23.1394,23.159,23107.0
2023-06-29 14:50:00,23.57,23.58,23.51,23.58,27762.0,23.159,23.1689,23.1001,23.1689,27762.0
2023-06-29 14:55:00,23.57,23.65,23.57,23.65,25788.0,23.159,23.2376,23.159,23.2376,25788.0
2023-06-29 15:00:00,23.66,23.67,23.64,23.67,27293.0,23.2475,23.2573,23.2278,23.2573,27293.0
2023-06-29 15:05:00,23.68,23.68,23.61,23.63,25917.0,23.2671,23.2671,23.1983,23.218,25917.0
2023-06-29 15:10:00,23.64,23.67,23.62,23.65,32400.0,23.2278,23.2573,23.2082,23.2376,32400.0
2023-06-29 15:15:00,23.66,23.7,23.62,23.63,56231.0,23.2475,23.2868,23.2082,23.218,56231.0
2023-06-29 15:20:00,23.62,23.64,23.55,23.62,30496.0,23.2082,23.2278,23.1394,23.2082,30496.0
2023-06-29 15:25:00,23.63,23.73,23.63,23.73,21690.0,23.218,23.3162,23.218,23.3162,21690.0
2023-06-29 15:30:00,23.7,23.78,23.68,23.77,111786.0,23.2868,23.3654,23.2671,23.3556,111786.0
2023-06-29 15:35:00,23.77,23.77,23.69,23.74,28877.0,23.3556,23.3556,23.2769,23.3261,28877.0
2023-06-29 15:40:00,23.72,23.72,23.63,23.63,23143.0,23.3064,23.3064,23.218,23.218,23143.0
2023-06-29 15:45:00,23.62,23.78,23.61,23.7,64979.0,23.2082,23.3654,23.1983,23.2868,64979.0
2023-06-29 15:50:00,23.71,23.89,23.69,23.78,147041.0,23.2966,23.4735,23.2769,23.3654,147041.0
2023-06-29 15:55:00,23.77,23.84,23.73,23.81,101261.0,23.3556,23.4243,23.3162,23.3949,101261.0
2023-06-30 09:30:00,24.57,24.61,24.35,24.37,542881.0,24.1416,24.1809,23.9254,23.9451,542881.0
2023-06-30 09:35:00,24.36,24.46,24.29,24.4,139421.0,23.9353,24.0335,23.8665,23.9746,139421.0
2023-06-30 09:40:00,24.4,24.73,24.36,24.73,224117.0,23.9746,24.2988,23.9353,24.2988,224117.0
2023-06-30 09:45:00,24.73,24.87,24.62,24.87,319422.0,24.2988,24.4364,24.1907,24.4364,319422.0
2023-06-30 09:50:00,24.88,24.91,24.78,24.85,142061.0,24.4462,24.4757,24.3479,24.4167,142061.0
2023-06-30 09:55:00,24.84,24.9,24.75,24.79,154849.0,24.4069,24.4658,24.3185,24.3578,154849.0
2023-06-30 10:00:00,24.83,24.9,24.79,24.79,167524.0,24.3971,24.4658,24.3578,24.3578,167524.0
2023-06-30 10:05:00,24.8,24.92,24.76,24.79,192674.0,24.3676,24.4855,24.3283,24.3578,192674.0
2023-06-30 10:10:00,24.8,24.84,24.71,24.78,146381.0,24.3676,24.4069,24.2792,24.3479,146381.0
2023-06-30 10:15:00,24.8,24.86,24.74,24.83,76899.0,24.3676,24.4265,24.3086,24.3971,76899.0
2023-06-30 10:20:00,24.84,24.87,24.76,24.76,128891.0,24.4069,24.4364,24.3283,24.3283,128891.0
2023-06-30 10:25:00,24.76,24.86,24.75,24.86,68288.0,24.3283,24.4265,24.3185,24.4265,68288.0
2023-06-30 10:30:00,24.86,24.99,24.83,24.95,221510.0,24.4265,24.5543,24.3971,24.515,221510.0
2023-06-30 10:35:00,24.95,24.95,24.73,24.84,149101.0,24.515,24.515,24.2988,24.4069,149101.0
2023-06-30 10:40:00,24.84,24.92,24.75,24.79,104879.0,24.4069,24.4855,24.3185,24.3578,104879.0
2023-06-30 10:45:00,24.79,24.87,24.65,24.67,126765.0,24.3578,24.4364,24.2202,24.2399,126765.0
2023-06-30 10:50:00,24.66,24.82,24.63,24.82,92395.0,24.23,24.3872,24.2006,24.3872,92395.0
2023-06-30 10:55:00,24.83,24.88,24.72,24.76,113707.0,24.3971,24.4462,24.289,24.3283,113707.0
2023-06-30 11:00:00,24.76,24.8,24.72,24.78,67514.0,24.3283,24.3676,24.289,24.3479,67514.0
2023-06-30 11:05:00,24.77,24.85,24.76,24.85,62629.0,24.3381,24.4167,24.3283,24.4167,62629.0
2023-06-30 11:10:00,24.85,24.88,24.78,24.83,89926.0,24.4167,24.4462,24.3479,24.3971,89926.0
2023-06-30 11:15:00,24.83,24.86,24.76,24.78,51692.0,24.3971,24.4265,24.3283,24.3479,51692.0
2023-06-30 11:20:00,24.77,24.79,24.69,24.79,69856.0,24.3381,24.3578,24.2595,24.3578,69856.0
2023-06-30 11:25:00,24.79,24.81,24.73,24.79,95337.0,24.3578,24.3774,24.2988,24.3578,95337.0
2023-06-30 11:30:00,24.78,24.8,24.7,24.76,152568.0,24.3479,24.3676,24.2693,24.3283,152568.0
2023-06-30 11:35:00,24.76,24.78,24.7,24.7,58885.0,24.3283,24.3479,24.2693,24.2693,58885.0
2023-06-30 11:40:00,24.7,24.71,24.63,24.64,108112.0,24.2693,24.2792,24.2006,24.2104,108112.0
2023-06-30 11:45:00,24.64,24.68,24.57,24.68,115456.0,24.2104,24.2497,24.1416,24.2497,115456.0
2023-06-30 11:50:00,24.68,24.68,24.55,24.56,79396.0,24.2497,24.2497,24.122,24.1318,79396.0
2023-06-30 11:55:00,24.55,24.66,24.55,24.66,54829.0,24.122,24.23,24.122,24.23,54829.0
2023-06-30 12:00:00,24.66,24.68,24.63,24.68,43243.0,24.23,24.2497,24.2006,24.2497,43243.0
2023-06-30 12:05:00,24.69,24.74,24.63,24.66,67856.0,24.2595,24.3086,24.2006,24.23,67856.0
2023-06-30 12:10:00,24.65,24.71,24.63,24.68,67231.0,24.2202,24.2792,24.2006,24.2497,67231.0
2023-06-30 12:15:00,24.67,24.68,24.64,24.66,36672.0,24.2399,24.2497,24.2104,24.23,36672.0
2023-06-30 12:20:00,24.67,24.78,24.67,24.75,77880.0,24.2399,24.3479,24.2399,24.3185,77880.0
2023-06-30 12:25:00,24.75,24.82,24.73,24.82,55017.0,24.3185,24.3872,24.2988,24.3872,55017.0
2023-06-30 12:30:00,24.82,24.88,24.82,24.87,84679.0,24.3872,24.4462,24.3872,24.4364,84679.0
2023-06-30 12:35:00,24.88,24.94,24.87,24.93,92448.0,24.4462,24.5052,24.4364,24.4953,92448.0
2023-06-30 12:40:00,24.93,24.95,24.92,24.94,52327.0,24.4953,24.515,24.4855,24.5052,52327.0
2023-06-30 12:45:00,24.95,25.0,24.94,24.98,125831.0,24.515,24.5641,24.5052,24.5445,125831.0
2023-06-30 12:50:00,24.99,25.03,24.97,25.03,51349.0,24.5543,24.5936,24.5346,24.5936,51349.0
2023-06-30 12:55:00,25.03,25.06,25.02,25.03,65654.0,24.5936,24.6231,24.5838,24.5936,65654.0
2023-06-30 13:00:00,25.03,25.05,24.93,24.99,79862.0,24.5936,24.6132,24.4953,24.5543,79862.0
2023-06-30 13:05:00,24.99,25.08,24.97,25.05,76342.0,24.5543,24.6427,24.5346,24.6132,76342.0
2023-06-30 13:10:00,25.04,25.06,25.02,25.05,60079.0,24.6034,24.6231,24.5838,24.6132,60079.0
2023-06-30 13:15:00,25.04,25.1,25.04,25.1,73904.0,24.6034,24.6624,24.6034,24.6624,73904.0
2023-06-30 13:20:00,25.1,25.11,25.03,25.06,63685.0,24.6624,24.6722,24.5936,24.6231,63685.0
2023-06-30 13:25:00,25.07,25.09,25.05,25.05,24461.0,24.6329,24.6525,24.6132,24.6132,24461.0
2023-06-30 13:30:00,25.05,25.13,25.04,25.12,43746.0,24.6132,24.6918,24.6034,24.682,43746.0
2023-06-30 13:35:00,25.12,25.14,25.07,25.07,25170.0,24.682,24.7017,24.6329,24.6329,25170.0
2023-06-30 13:40:00,25.08,25.11,25.08,25.11,45550.0,24.6427,24.6722,24.6427,24.6722,45550.0
2023-06-30 13:45:00,25.1,25.11,25.04,25.11,51828.0,24.6624,24.6722,24.6034,24.6722,51828.0
2023-06-30 13:50:00,25.11,25.12,25.09,25.1,42704.0,24.6722,24.682,24.6525,24.6624,42704.0
2023-06-30 13:55:00,25.1,25.13,25.09,25.13,57303.0,24.6624,24.6918,24.6525,24.6918,57303.0
2023-06-30 14:00:00,25.13,25.13,25.09,25.11,53447.0,24.6918,24.6918,24.6525,24.6722,53447.0
2023-06-30 14:05:00,25.12,25.15,25.11,25.12,96602.0,24.682,24.7115,24.6722,24.682,96602.0
2023-06-30 14:10:00,25.11,25.11,25.04,25.07,127311.0,24.6722,24.6722,24.6034,24.6329,127311.0
2023-06-30 14:15:00,25.08,25.11,25.05,25.08,64748.0,24.6427,24.6722,24.6132,24.6427,64748.0
2023-06-30 14:20:00,25.08,25.1,25.07,25.09,42807.0,24.6427,24.6624,24.6329,24.6525,42807.0
2023-06-30 14:25:00,25.09,25.16,25.09,25.16,108649.0,24.6525,24.7213,24.6525,24.7213,108649.0
2023-06-30 14:30:00,25.16,25.16,25.09,25.15,54303.0,24.7213,24.7213,24.6525,24.7115,54303.0
2023-06-30 14:35:00,25.14,25.16,25.13,25.16,67345.0,24.7017,24.7213,24.6918,24.7213,67345.0
2023-06-30 14:40:00,25.16,25.17,25.12,25.15,60715.0,24.7213,24.7311,24.682,24.7115,60715.0
2023-06-30 14:45:00,25.14,25.14,25.0,25.07,57564.0,24.7017,24.7017,24.5641,24.6329,57564.0
2023-06-30 14:50:00,25.08,25.11,25.05,25.07,120588.0,24.6427,24.6722,24.6132,24.6329,120588.0
2023-06-30 14:55:00,25.08,25.08,24.98,25.04,114434.0,24.6427,24.6427,24.5445,24.6034,114434.0
2023-06-30 15:00:00,25.05,25.06,24.96,24.98,121093.0,24.6132,24.6231,24.5248,24.5445,121093.0
2023-06-30 15:05:00,24.98,25.05,24.94,25.05,58588.0,24.5445,24.6132,24.5052,24.6132,58588.0
2023-06-30 15:10:00,25.04,25.08,25.04,25.07,35498.0,24.6034,24.6427,24.6034,24.6329,35498.0
2023-06-30 15:15:00,25.06,25.09,25.05,25.08,56622.0,24.6231,24.6525,24.6132,24.6427,56622.0
2023-06-30 15:20:00,25.07,25.08,25.02,25.07,68228.0,24.6329,24.6427,24.5838,24.6329,68228.0
2023-06-30 15:25:00,25.07,25.09,25.04,25.06,50094.0,24.6329,24.6525,24.6034,24.6231,50094.0
2023-06-30 15:30:00,25.05,25.05,25.0,25.01,61487.0,24.6132,24.6132,24.5641,24.5739,61487.0
2023-06-30 15:35:00,25.02,25.06,25.0,25.05,86763.0,24.5838,24.6231,24.5641,24.6132,86763.0
2023-06-30 15:40:00,25.05,25.08,25.0,25.01,96177.0,24.6132,24.6427,24.5641,24.5739,96177.0
2023-06-30 15:45:00,25.0,25.0,24.94,25.0,96917.0,24.5641,24.5641,24.5052,24.5641,96917.0
2023-06-30 15:50:00,25.0,25.07,24.92,25.06,265699.0,24.5641,24.6329,24.4855,24.6231,265699.0
2023-06-30 15:55:00,25.05,25.05,24.86,24.87,215434.0,24.6132,24.6132,24.4265,24.4364,215434.0
2023-07-03 09:30:00,25.27,25.71,25.25,25.69,597985.0,24.8294,25.2617,24.8097,25.2421,597985.0
2023-07-03 09:35:00,25.69,25.74,25.42,25.65,279429.0,25.2421,25.2912,24.9768,25.2028,279429.0
2023-07-03 09:40:00,25.66,25.68,25.47,25.56,132959.0,25.2126,25.2322,25.0259,25.1143,132959.0
2023-07-03 09:45:00,25.55,25.61,25.41,25.49,162271.0,25.1045,25.1635,24.967,25.0456,162271.0
2023-07-03 09:50:00,25.48,25.52,25.31,25.34,126386.0,25.0357,25.075,24.8687,24.8982,126386.0
2023-07-03 09:55:00,25.33,25.35,25.2,25.27,154196.0,24.8884,24.908,24.7606,24.8294,154196.0
2023-07-03 10:00:00,25.28,25.36,25.18,25.2,124408.0,24.8392,24.9178,24.741,24.7606,124408.0
2023-07-03 10:05:00,25.2,25.22,25.04,25.16,219857.0,24.7606,24.7803,24.6034,24.7213,219857.0
2023-07-03 10:10:00,25.16,25.16,25.06,25.12,59278.0,24.7213,24.7213,24.6231,24.682,59278.0
2023-07-03 10:15:00,25.11,25.16,25.06,25.1,109723.0,24.6722,24.7213,24.6231,24.6624,109723.0
2023-07-03 10:20:00,25.11,25.27,25.08,25.27,114731.0,24.6722,24.8294,24.6427,24.8294,114731.0
2023-07-03 10:25:00,25.27,25.27,25.13,25.15,43503.0,24.8294,24.8294,24.6918,24.7115,43503.0
2023-07-03 10:30:00,25.16,25.18,25.05,25.09,85257.0,24.7213,24.741,24.6132,24.6525,85257.0
2023-07-03 10:35:00,25.08,25.12,24.97,25.03,99242.0,24.6427,24.682,24.5346,24.5936,99242.0
2023-07-03 10:40:00,25.03,25.03,24.91,24.96,56748.0,24.5936,24.5936,24.4757,24.5248,56748.0
2023-07-03 10:45:00,24.96,24.98,24.91,24.95,60858.0,24.5248,24.5445,24.4757,24.515,60858.0
2023-07-03 10:50:00,24.95,24.97,24.9,24.92,53269.0,24.515,24.5346,24.4658,24.4855,53269.0
2023-07-03 10:55:00,24.9,24.91,24.69,24.78,156272.0,24.4658,24.4757,24.2595,24.3479,156272.0
2023-07-03 11:00:00,24.79,24.85,24.77,24.81,70465.0,24.3578,24.4167,24.3381,24.3774,70465.0
2023-07-03 11:05:00,24.81,24.91,24.8,24.89,41776.0,24.3774,24.4757,24.3676,24.456,41776.0
2023-07-03 11:10:00,24.9,24.92,24.84,24.88,29829.0,24.4658,24.4855,24.4069,24.4462,29829.0
2023-07-03 11:15:00,24.86,24.89,24.83,24.85,37475.0,24.4265,24.456,24.3971,24.4167,37475.0
2023-07-03 11:20:00,24.83,24.88,24.81,24.81,33991.0,24.3971,24.4462,24.3774,24.3774,33991.0
2023-07-03 11:25:00,24.8,24.84,24.76,24.82,30923.0,24.3676,24.4069,24.3283,24.3872,30923.0
2023-07-03 11:30:00,24.83,24.83,24.73,24.77,39414.0,24.3971,24.3971,24.2988,24.3381,39414.0
2023-07-03 11:35:00,24.76,24.76,24.72,24.73,36567.0,24.3283,24.3283,24.289,24.2988,36567.0
2023-07-03 11:40:00,24.73,24.84,24.72,24.84,37693.0,24.2988,24.4069,24.289,24.4069,37693.0
2023-07-03 11:45:00,24.84,24.89,24.81,24.88,52117.0,24.4069,24.456,24.3774,24.4462,52117.0
2023-07-03 11:50:00,24.88,24.94,24.85,24.93,29684.0,24.4462,24.5052,24.4167,24.4953,29684.0
2023-07-03 11:55:00,24.93,24.95,24.87,24.92,42019.0,24.4953,24.515,24.4364,24.4855,42019.0
2023-07-03 12:00:00,24.92,24.98,24.89,24.96,28195.0,24.4855,24.5445,24.456,24.5248,28195.0
2023-07-03 12:05:00,24.95,24.99,24.95,24.99,29368.0,24.515,24.5543,24.515,24.5543,29368.0
2023-07-03 12:10:00,24.99,25.06,24.96,25.05,47101.0,24.5543,24.6231,24.5248,24.6132,47101.0
2023-07-03 12:15:00,25.05,25.05,24.97,25.02,32017.0,24.6132,24.6132,24.5346,24.5838,32017.0
2023-07-03 12:20:00,25.02,25.1,25.02,25.1,49374.0,24.5838,24.6624,24.5838,24.6624,49374.0
2023-07-03 12:25:00,25.11,25.18,25.11,25.16,52354.0,24.6722,24.741,24.6722,24.7213,52354.0
2023-07-03 12:30:00,25.16,25.16,25.11,25.13,22662.0,24.7213,24.7213,24.6722,24.6918,22662.0
2023-07-03 12:35:00,25.13,25.14,25.1,25.12,51657.0,24.6918,24.7017,24.6624,24.682,51657.0
2023-07-03 12:40:00,25.11,25.18,25.11,25.18,57615.0,24.6722,24.741,24.6722,24.741,57615.0
2023-07-03 12:45:00,25.19,25.21,25.16,25.17,65591.0,24.7508,24.7704,24.7213,24.7311,65591.0
2023-07-03 12:50:00,25.17,25.3,25.15,25.29,130585.0,24.7311,24.8589,24.7115,24.849,130585.0
2023-07-03 12:55:00,25.3,25.5,25.3,25.5,231154.0,24.8589,25.0554,24.8589,25.0554,231154.0
2023-07-05 09:30:00,25.0,25.18,24.86,24.86,407320.0,24.5641,24.741,24.4265,24.4265,407320.0
2023-07-05 09:35:00,24.85,24.85,24.62,24.73,237266.0,24.4167,24.4167,24.1907,24.2988,237266.0
2023-07-05 09:40:00,24.73,24.95,24.64,24.76,223267.0,24.2988,24.515,24.2104,24.3283,223267.0
2023-07-05 09:45:00,24.75,24.9,24.71,24.78,188709.0,24.3185,24.4658,24.2792,24.3479,188709.0
2023-07-05 09:50:00,24.78,24.81,24.67,24.78,128274.0,24.3479,24.3774,24.2399,24.3479,128274.0
2023-07-05 09:55:00,24.78,24.8,24.64,24.71,88529.0,24.3479,24.3676,24.2104,24.2792,88529.0
2023-07-05 10:00:00,24.7,24.84,24.61,24.73,84964.0,24.2693,24.4069,24.1809,24.2988,84964.0
2023-07-05 10:05:00,24.74,24.9,24.68,24.81,174242.0,24.3086,24.4658,24.2497,24.3774,174242.0
2023-07-05 10:10:00,24.81,24.86,24.74,24.82,75558.0,24.3774,24.4265,24.3086,24.3872,75558.0
2023-07-05 10:15:00,24.82,25.01,24.82,24.98,107963.0,24.3872,24.5739,24.3872,24.5445,107963.0
2023-07-05 10:20:00,24.97,25.01,24.88,24.9,87162.0,24.5346,24.5739,24.4462,24.4658,87162.0
2023-07-05 10:25:00,24.89,24.9,24.75,24.77,60445.0,24.456,24.4658,24.3185,24.3381,60445.0
2023-07-05 10:30:00,24.78,24.95,24.78,24.94,71811.0,24.3479,24.515,24.3479,24.5052,71811.0
2023-07-05 10:35:00,24.95,25.05,24.87,24.87,91060.0,24.515,24.6132,24.4364,24.4364,91060.0
2023-07-05 10:40:00,24.87,24.92,24.78,24.78,86425.0,24.4364,24.4855,24.3479,24.3479,86425.0
2023-07-05 10:45:00,24.78,24.82,24.68,24.75,160157.0,24.3479,24.3872,24.2497,24.3185,160157.0
2023-07-05 10:50:00,24.76,24.84,24.72,24.84,103282.0,24.3283,24.4069,24.289,24.4069,103282.0
2023-07-05 10:55:00,24.84,24.96,24.84,24.96,112263.0,24.4069,24.5248,24.4069,24.5248,112263.0
2023-07-05 11:00:00,24.97,24.98,24.81,24.82,52904.0,24.5346,24.5445,24.3774,24.3872,52904.0
2023-07-05 11:05:00,24.83,24.88,24.79,24.8,43564.0,24.3971,24.4462,24.3578,24.3676,43564.0
2023-07-05 11:10:00,24.8,24.82,24.67,24.71,85524.0,24.3676,24.3872,24.2399,24.2792,85524.0
2023-07-05 11:15:00,24.72,24.73,24.54,24.57,210740.0,24.289,24.2988,24.1121,24.1416,210740.0
2023-07-05 11:20:00,24.56,24.57,24.45,24.45,210975.0,24.1318,24.1416,24.0237,24.0237,210975.0
2023-07-05 11:25:00,24.44,24.48,24.41,24.45,116852.0,24.0139,24.0532,23.9844,24.0237,116852.0
2023-07-05 11:30:00,24.44,24.57,24.44,24.54,80100.0,24.0139,24.1416,24.0139,24.1121,80100.0
2023-07-05 11:35:00,24.53,24.55,24.42,24.45,92354.0,24.1023,24.122,23.9942,24.0237,92354.0
2023-07-05 11:40:00,24.44,24.48,24.38,24.46,131368.0,24.0139,24.0532,23.9549,24.0335,131368.0
2023-07-05 11:45:00,24.46,24.52,24.44,24.48,82295.0,24.0335,24.0925,24.0139,24.0532,82295.0
2023-07-05 11:50:00,24.5,24.52,24.48,24.5,80716.0,24.0728,24.0925,24.0532,24.0728,80716.0
2023-07-05 11:55:00,24.5,24.51,24.31,24.36,140445.0,24.0728,24.0826,23.8861,23.9353,140445.0
2023-07-05 12:00:00,24.35,24.38,24.27,24.38,173835.0,23.9254,23.9549,23.8468,23.9549,173835.0
2023-07-05 12:05:00,24.38,24.44,24.36,24.41,95000.0,23.9549,24.0139,23.9353,23.9844,95000.0
2023-07-05 12:10:00,24.42,24.43,24.36,24.36,69542.0,23.9942,24.004,23.9353,23.9353,69542.0
2023-07-05 12:15:00,24.36,24.49,24.35,24.45,127444.0,23.9353,24.063,23.9254,24.0237,127444.0
2023-07-05 12:20:00,24.43,24.43,24.34,24.41,110881.0,24.004,24.004,23.9156,23.9844,110881.0
2023-07-05 12:25:00,24.41,24.47,24.41,24.47,37464.0,23.9844,24.0433,23.9844,24.0433,37464.0
2023-07-05 12:30:00,24.46,24.47,24.26,24.28,90894.0,24.0335,24.0433,23.837,23.8567,90894.0
2023-07-05 12:35:00,24.28,24.33,24.19,24.22,179575.0,23.8567,23.9058,23.7682,23.7977,179575.0
2023-07-05 12:40:00,24.21,24.26,24.19,24.19,66029.0,23.7879,23.837,23.7682,23.7682,66029.0
2023-07-05 12:45:00,24.18,24.18,24.09,24.14,87397.0,23.7584,23.7584,23.67,23.7191,87397.0
2023-07-05 12:50:00,24.14,24.17,24.11,24.16,87689.0,23.7191,23.7486,23.6896,23.7388,87689.0
2023-07-05 12:55:00,24.19,24.24,24.17,24.21,24683.0,23.7682,23.8174,23.7486,23.7879,24683.0
2023-07-05 13:00:00,24.21,24.23,24.19,24.21,68510.0,23.7879,23.8075,23.7682,23.7879,68510.0
2023-07-05 13:05:00,24.21,24.3,24.19,24.29,75061.0,23.7879,23.8763,23.7682,23.8665,75061.0
2023-07-05 13:10:00,24.3,24.3,24.24,24.24,67594.0,23.8763,23.8763,23.8174,23.8174,67594.0
2023-07-05 13:15:00,24.24,24.27,24.22,24.24,46896.0,23.8174,23.8468,23.7977,23.8174,46896.0
2023-07-05 13:20:00,24.25,24.32,24.23,24.32,66592.0,23.8272,23.896,23.8075,23.896,66592.0
2023-07-05 13:25:00,24.31,24.31,24.2,24.26,131397.0,23.8861,23.8861,23.7781,23.837,131397.0
2023-07-05 13:30:00,24.25,24.25,24.15,24.16,33949.0,23.8272,23.8272,23.7289,23.7388,33949.0
2023-07-05 13:35:00,24.16,24.18,24.12,24.18,48594.0,23.7388,23.7584,23.6994,23.7584,48594.0
2023-07-05 13:40:00,24.18,24.25,24.17,24.22,45454.0,23.7584,23.8272,23.7486,23.7977,45454.0
2023-07-05 13:45:00,24.22,24.25,24.21,24.25,58118.0,23.7977,23.8272,23.7879,23.8272,58118.0
2023-07-05 13:50:00,24.24,24.25,24.21,24.23,68475.0,23.8174,23.8272,23.7879,23.8075,68475.0
2023-07-05 13:55:00,24.23,24.24,24.2,24.23,24183.0,23.8075,23.8174,23.7781,23.8075,24183.0
2023-07-05 14:00:00,24.24,24.32,24.22,24.22,136918.0,23.8174,23.896,23.7977,23.7977,136918.0
2023-07-05 14:05:00,24.22,24.33,24.19,24.3,98904.0,23.7977,23.9058,23.7682,23.8763,98904.0
2023-07-05 14:10:00,24.31,24.31,24.23,24.23,49021.0,23.8861,23.8861,23.8075,23.8075,49021.0
2023-07-05 14:15:00,24.23,24.23,24.07,24.11,205777.0,23.8075,23.8075,23.6503,23.6896,205777.0
2023-07-05 14:20:00,24.1,24.11,24.0,24.02,178568.0,23.6798,23.6896,23.5815,23.6012,178568.0
2023-07-05 14:25:00,24.01,24.11,24.01,24.07,108494.0,23.5914,23.6896,23.5914,23.6503,108494.0
2023-07-05 14:30:00,24.07,24.12,24.07,24.11,57158.0,23.6503,23.6994,23.6503,23.6896,57158.0
2023-07-05 14:35:00,24.11,24.18,24.07,24.18,107123.0,23.6896,23.7584,23.6503,23.7584,107123.0
2023-07-05 14:40:00,24.17,24.23,24.17,24.2,69917.0,23.7486,23.8075,23.7486,23.7781,69917.0
2023-07-05 14:45:00,24.2,24.27,24.19,24.26,70755.0,23.7781,23.8468,23.7682,23.837,70755.0
2023-07-05 14:50:00,24.26,24.29,24.24,24.24,30309.0,23.837,23.8665,23.8174,23.8174,30309.0
2023-07-05 14:55:00,24.25,24.26,24.16,24.18,65546.0,23.8272,23.837,23.7388,23.7584,65546.0
2023-07-05 15:00:00,24.18,24.22,24.17,24.17,42585.0,23.7584,23.7977,23.7486,23.7486,42585.0
2023-07-05 15:05:00,24.17,24.23,24.11,24.11,44157.0,23.7486,23.8075,23.6896,23.6896,44157.0
2023-07-05 15:10:00,24.11,24.19,24.09,24.19,38801.0,23.6896,23.7682,23.67,23.7682,38801.0
2023-07-05 15:15:00,24.2,24.21,24.15,24.16,54032.0,23.7781,23.7879,23.7289,23.7388,54032.0
2023-07-05 15:20:00,24.16,24.17,24.12,24.13,49827.0,23.7388,23.7486,23.6994,23.7093,49827.0
2023-07-05 15:25:00,24.14,24.2,24.14,24.2,36574.0,23.7191,23.7781,23.7191,23.7781,36574.0
2023-07-05 15:30:00,24.22,24.27,24.22,24.23,50174.0,23.7977,23.8468,23.7977,23.8075,50174.0
2023-07-05 15:35:00,24.23,24.27,24.19,24.19,46989.0,23.8075,23.8468,23.7682,23.7682,46989.0
2023-07-05 15:40:00,24.19,24.23,24.11,24.12,45769.0,23.7682,23.8075,23.6896,23.6994,45769.0
2023-07-05 15:45:00,24.11,24.14,24.07,24.14,74379.0,23.6896,23.7191,23.6503,23.7191,74379.0
2023-07-05 15:50:00,24.14,24.14,23.91,23.91,186944.0,23.7191,23.7191,23.4931,23.4931,186944.0
2023-07-05 15:55:00,23.9,23.9,23.83,23.83,280969.0,23.4833,23.4833,23.4145,23.4145,280969.0
2023-07-06 09:30:00,22.6,22.94,22.51,22.64,856504.0,22.206,22.54,22.1175,22.2453,856504.0
2023-07-06 09:35:00,22.62,22.93,22.6,22.92,484163.0,22.2256,22.5302,22.206,22.5204,484163.0
2023-07-06 09:40:00,22.91,22.93,22.54,22.59,413635.0,22.5105,22.5302,22.147,22.1961,413635.0
2023-07-06 09:45:00,22.59,22.74,22.48,22.64,428505.0,22.1961,22.3435,22.088,22.2453,428505.0
2023-07-06 09:50:00,22.63,22.72,22.34,22.35,369977.0,22.2354,22.3239,21.9505,21.9603,369977.0
2023-07-06 09:55:00,22.35,22.56,22.3,22.56,270910.0,21.9603,22.1666,21.9112,22.1666,270910.0
2023-07-06 10:00:00,22.57,22.57,22.37,22.37,247056.0,22.1765,22.1765,21.98,21.98,247056.0
2023-07-06 10:05:00,22.37,22.56,22.34,22.52,372622.0,21.98,22.1666,21.9505,22.1273,372622.0
2023-07-06 10:10:00,22.52,22.59,22.42,22.57,403244.0,22.1273,22.1961,22.0291,22.1765,403244.0
2023-07-06 10:15:00,22.56,22.62,22.46,22.46,276665.0,22.1666,22.2256,22.0684,22.0684,276665.0
2023-07-06 10:20:00,22.45,22.53,22.41,22.5,131051.0,22.0586,22.1372,22.0193,22.1077,131051.0
2023-07-06 10:25:00,22.5,22.51,22.39,22.46,220082.0,22.1077,22.1175,21.9996,22.0684,220082.0
2023-07-06 10:30:00,22.47,22.5,22.36,22.42,318498.0,22.0782,22.1077,21.9701,22.0291,318498.0
2023-07-06 10:35:00,22.41,22.47,22.3,22.41,240380.0,22.0193,22.0782,21.9112,22.0193,240380.0
2023-07-06 10:40:00,22.41,22.42,22.31,22.31,141867.0,22.0193,22.0291,21.921,21.921,141867.0
2023-07-06 10:45:00,22.3,22.35,22.26,22.31,266443.0,21.9112,21.9603,21.8719,21.921,266443.0
2023-07-06 10:50:00,22.3,22.31,22.18,22.23,344224.0,21.9112,21.921,21.7933,21.8424,344224.0
2023-07-06 10:55:00,22.21,22.22,22.07,22.07,235072.0,21.8228,21.8326,21.6852,21.6852,235072.0
2023-07-06 11:00:00,22.08,22.32,22.07,22.29,299489.0,21.695,21.9308,21.6852,21.9014,299489.0
2023-07-06 11:05:00,22.3,22.33,22.13,22.18,322822.0,21.9112,21.9407,21.7441,21.7933,322822.0
2023-07-06 11:10:00,22.19,22.22,22.06,22.07,167377.0,21.8031,21.8326,21.6754,21.6852,167377.0
2023-07-06 11:15:00,22.06,22.19,22.06,22.15,110455.0,21.6754,21.8031,21.6754,21.7638,110455.0
2023-07-06 11:20:00,22.15,22.18,22.1,22.11,104660.0,21.7638,21.7933,21.7147,21.7245,104660.0
2023-07-06 11:25:00,22.11,22.26,22.04,22.26,201125.0,21.7245,21.8719,21.6557,21.8719,201125.0
2023-07-06 11:30:00,22.25,22.4,22.25,22.33,220432.0,21.8621,22.0094,21.8621,21.9407,220432.0
2023-07-06 11:35:00,22.32,22.46,22.32,22.41,184756.0,21.9308,22.0684,21.9308,22.0193,184756.0
2023-07-06 11:40:00,22.41,22.43,22.36,22.41,130590.0,22.0193,22.0389,21.9701,22.0193,130590.0
2023-07-06 11:45:00,22.41,22.45,22.34,22.42,205523.0,22.0193,22.0586,21.9505,22.0291,205523.0
2023-07-06 11:50:00,22.42,22.42,22.33,22.33,91957.0,22.0291,22.0291,21.9407,21.9407,91957.0
2023-07-06 11:55:00,22.33,22.34,22.25,22.31,145078.0,21.9407,21.9505,21.8621,21.921,145078.0
2023-07-06 12:00:00,22.32,22.38,22.32,22.35,100451.0,21.9308,21.9898,21.9308,21.9603,100451.0
2023-07-06 12:05:00,22.38,22.44,22.34,22.38,144618.0,21.9898,22.0487,21.9505,21.9898,144618.0
2023-07-06 12:10:00,22.37,22.37,22.2,22.2,93097.0,21.98,21.98,21.8129,21.8129,93097.0
2023-07-06 12:15:00,22.2,22.32,22.2,22.32,78395.0,21.8129,21.9308,21.8129,21.9308,78395.0
2023-07-06 12:20:00,22.32,22.33,22.26,22.28,69294.0,21.9308,21.9407,21.8719,21.8915,69294.0
2023-07-06 12:25:00,22.28,22.34,22.26,22.32,48924.0,21.8915,21.9505,21.8719,21.9308,48924.0
2023-07-06 12:30:00,22.32,22.43,22.32,22.42,104065.0,21.9308,22.0389,21.9308,22.0291,104065.0
2023-07-06 12:35:00,22.42,22.47,22.34,22.35,93827.0,22.0291,22.0782,21.9505,21.9603,93827.0
2023-07-06 12:40:00,22.35,22.38,22.32,22.34,40438.0,21.9603,21.9898,21.9308,21.9505,40438.0
2023-07-06 12:45:00,22.34,22.43,22.32,22.43,62587.0,21.9505,22.0389,21.9308,22.0389,62587.0
2023-07-06 12:50:00,22.44,22.45,22.36,22.39,67764.0,22.0487,22.0586,21.9701,21.9996,67764.0
2023-07-06 12:55:00,22.39,22.5,22.37,22.5,96564.0,21.9996,22.1077,21.98,22.1077,96564.0
2023-07-06 13:00:00,22.51,22.52,22.47,22.47,101793.0,22.1175,22.1273,22.0782,22.0782,101793.0
2023-07-06 13:05:00,22.46,22.55,22.45,22.48,41522.0,22.0684,22.1568,22.0586,22.088,41522.0
2023-07-06 13:10:00,22.48,22.55,22.47,22.5,60936.0,22.088,22.1568,22.0782,22.1077,60936.0
2023-07-06 13:15:00,22.51,22.52,22.47,22.51,39469.0,22.1175,22.1273,22.0782,22.1175,39469.0
2023-07-06 13:20:00,22.51,22.57,22.51,22.56,39993.0,22.1175,22.1765,22.1175,22.1666,39993.0
2023-07-06 13:25:00,22.56,22.56,22.44,22.47,66956.0,22.1666,22.1666,22.0487,22.0782,66956.0
2023-07-06 13:30:00,22.48,22.48,22.37,22.4,97288.0,22.088,22.088,21.98,22.0094,97288.0
2023-07-06 13:35:00,22.4,22.56,22.4,22.56,60214.0,22.0094,22.1666,22.0094,22.1666,60214.0
2023-07-06 13:40:00,22.57,22.66,22.57,22.66,177209.0,22.1765,22.2649,22.1765,22.2649,177209.0
2023-07-06 13:45:00,22.66,22.66,22.56,22.64,58415.0,22.2649,22.2649,22.1666,22.2453,58415.0
2023-07-06 13:50:00,22.64,22.65,22.52,22.52,64794.0,22.2453,22.2551,22.1273,22.1273,64794.0
2023-07-06 13:55:00,22.53,22.62,22.52,22.62,43606.0,22.1372,22.2256,22.1273,22.2256,43606.0
2023-07-06 14:00:00,22.62,22.62,22.52,22.53,46910.0,22.2256,22.2256,22.1273,22.1372,46910.0
2023-07-06 14:05:00,22.52,22.63,22.52,22.62,45420.0,22.1273,22.2354,22.1273,22.2256,45420.0
2023-07-06 14:10:00,22.63,22.63,22.52,22.52,32714.0,22.2354,22.2354,22.1273,22.1273,32714.0
2023-07-06 14:15:00,22.52,22.59,22.52,22.57,24838.0,22.1273,22.1961,22.1273,22.1765,24838.0
2023-07-06 14:20:00,22.58,22.6,22.54,22.6,15136.0,22.1863,22.206,22.147,22.206,15136.0
2023-07-06 14:25:00,22.58,22.6,22.57,22.57,18045.0,22.1863,22.206,22.1765,22.1765,18045.0
2023-07-06 14:30:00,22.57,22.63,22.57,22.63,29072.0,22.1765,22.2354,22.1765,22.2354,29072.0
2023-07-06 14:35:00,22.64,22.66,22.59,22.65,30935.0,22.2453,22.2649,22.1961,22.2551,30935.0
2023-07-06 14:40:00,22.65,22.73,22.64,22.73,34137.0,22.2551,22.3337,22.2453,22.3337,34137.0
2023-07-06 14:45:00,22.73,22.88,22.71,22.87,131842.0,22.3337,22.4811,22.314,22.4712,131842.0
2023-07-06 14:50:00,22.87,22.87,22.79,22.83,105140.0,22.4712,22.4712,22.3926,22.4319,105140.0
2023-07-06 14:55:00,22.83,22.87,22.82,22.87,134221.0,22.4319,22.4712,22.4221,22.4712,134221.0
2023-07-06 15:00:00,22.86,22.89,22.84,22.85,87005.0,22.4614,22.4909,22.4418,22.4516,87005.0
2023-07-06 15:05:00,22.85,22.89,22.81,22.82,56641.0,22.4516,22.4909,22.4123,22.4221,56641.0
2023-07-06 15:10:00,22.83,22.86,22.76,22.76,63262.0,22.4319,22.4614,22.3632,22.3632,63262.0
2023-07-06 15:15:00,22.75,22.78,22.73,22.76,43879.0,22.3533,22.3828,22.3337,22.3632,43879.0
2023-07-06 15:20:00,22.76,22.82,22.75,22.81,64902.0,22.3632,22.4221,22.3533,22.4123,64902.0
2023-07-06 15:25:00,22.82,22.86,22.81,22.82,31127.0,22.4221,22.4614,22.4123,22.4221,31127.0
2023-07-06 15:30:00,22.81,22.96,22.79,22.96,85602.0,22.4123,22.5597,22.3926,22.5597,85602.0
2023-07-06 15:35:00,22.96,23.0,22.81,22.82,119576.0,22.5597,22.599,22.4123,22.4221,119576.0
2023-07-06 15:40:00,22.81,22.9,22.8,22.87,57182.0,22.4123,22.5007,22.4025,22.4712,57182.0
2023-07-06 15:45:00,22.87,22.96,22.85,22.96,45880.0,22.4712,22.5597,22.4516,22.5597,45880.0
2023-07-06 15:50:00,22.96,23.04,22.86,22.87,153397.0,22.5597,22.6383,22.4614,22.4712,153397.0
2023-07-06 15:55:00,22.88,23.02,22.87,22.96,227385.0,22.4811,22.6186,22.4712,22.5597,227385.0
2023-07-07 09:30:00,23.05,23.12,22.89,22.91,430920.0,22.6481,22.7169,22.4909,22.5105,430920.0
2023-07-07 09:35:00,22.93,23.14,22.83,23.05,175978.0,22.5302,22.7365,22.4319,22.6481,175978.0
2023-07-07 09:40:00,23.03,23.1,22.86,22.94,141498.0,22.6285,22.6972,22.4614,22.54,141498.0
2023-07-07 09:45:00,22.94,23.24,22.92,23.19,220311.0,22.54,22.8348,22.5204,22.7857,220311.0
2023-07-07 09:50:00,23.19,23.4,23.16,23.31,285107.0,22.7857,22.992,22.7562,22.9036,285107.0
2023-07-07 09:55:00,23.31,23.43,23.31,23.39,402320.0,22.9036,23.0215,22.9036,22.9822,402320.0
2023-07-07 10:00:00,23.38,23.5,23.32,23.49,212615.0,22.9724,23.0903,22.9134,23.0804,212615.0
2023-07-07 10:05:00,23.48,23.52,23.4,23.43,184946.0,23.0706,23.1099,22.992,23.0215,184946.0
2023-07-07 10:10:00,23.44,23.61,23.39,23.55,210685.0,23.0313,23.1983,22.9822,23.1394,210685.0
2023-07-07 10:15:00,23.55,23.58,23.26,23.38,180357.0,23.1394,23.1689,22.8544,22.9724,180357.0
2023-07-07 10:20:00,23.38,23.38,23.25,23.34,80359.0,22.9724,22.9724,22.8446,22.933,80359.0
2023-07-07 10:25:00,23.33,23.37,23.22,23.22,112655.0,22.9232,22.9625,22.8151,22.8151,112655.0
2023-07-07 10:30:00,23.21,23.29,23.07,23.11,129649.0,22.8053,22.8839,22.6678,22.7071,129649.0
2023-07-07 10:35:00,23.1,23.33,23.09,23.27,84311.0,22.6972,22.9232,22.6874,22.8643,84311.0
2023-07-07 10:40:00,23.27,23.45,23.26,23.37,50724.0,22.8643,23.0411,22.8544,22.9625,50724.0
2023-07-07 10:45:00,23.36,23.51,23.36,23.46,69304.0,22.9527,23.1001,22.9527,23.051,69304.0
2023-07-07 10:50:00,23.48,23.51,23.44,23.51,66348.0,23.0706,23.1001,23.0313,23.1001,66348.0
2023-07-07 10:55:00,23.51,23.51,23.41,23.51,59962.0,23.1001,23.1001,23.0018,23.1001,59962.0
2023-07-07 11:00:00,23.52,23.61,23.48,23.6,146830.0,23.1099,23.1983,23.0706,23.1885,146830.0
2023-07-07 11:05:00,23.6,23.65,23.51,23.59,177383.0,23.1885,23.2376,23.1001,23.1787,177383.0
2023-07-07 11:10:00,23.58,23.61,23.56,23.58,19335.0,23.1689,23.1983,23.1492,23.1689,19335.0
2023-07-07 11:15:00,23.56,23.61,23.52,23.55,29419.0,23.1492,23.1983,23.1099,23.1394,29419.0
2023-07-07 11:20:00,23.54,23.58,23.51,23.56,51696.0,23.1296,23.1689,23.1001,23.1492,51696.0
2023-07-07 11:25:00,23.56,23.58,23.52,23.56,50535.0,23.1492,23.1689,23.1099,23.1492,50535.0
2023-07-07 11:30:00,23.57,23.58,23.51,23.52,32711.0,23.159,23.1689,23.1001,23.1099,32711.0
2023-07-07 11:35:00,23.53,23.59,23.51,23.58,33224.0,23.1197,23.1787,23.1001,23.1689,33224.0
2023-07-07 11:40:00,23.58,23.59,23.56,23.58,26262.0,23.1689,23.1787,23.1492,23.1689,26262.0
2023-07-07 11:45:00,23.58,23.66,23.56,23.64,49659.0,23.1689,23.2475,23.1492,23.2278,49659.0
2023-07-07 11:50:00,23.63,23.7,23.61,23.67,196938.0,23.218,23.2868,23.1983,23.2573,196938.0
2023-07-07 11:55:00,23.66,23.74,23.66,23.74,43217.0,23.2475,23.3261,23.2475,23.3261,43217.0
2023-07-07 12:00:00,23.75,23.75,23.69,23.71,82302.0,23.3359,23.3359,23.2769,23.2966,82302.0
2023-07-07 12:05:00,23.71,23.76,23.7,23.75,46468.0,23.2966,23.3457,23.2868,23.3359,46468.0
2023-07-07 12:10:00,23.74,23.78,23.73,23.78,44396.0,23.3261,23.3654,23.3162,23.3654,44396.0
2023-07-07 12:15:00,23.78,23.83,23.77,23.83,54518.0,23.3654,23.4145,23.3556,23.4145,54518.0
2023-07-07 12:20:00,23.82,23.82,23.72,23.76,58705.0,23.4047,23.4047,23.3064,23.3457,58705.0
2023-07-07 12:25:00,23.76,23.8,23.73,23.79,29142.0,23.3457,23.385,23.3162,23.3752,29142.0
2023-07-07 12:30:00,23.79,23.91,23.79,23.91,107481.0,23.3752,23.4931,23.3752,23.4931,107481.0
2023-07-07 12:35:00,23.91,24.0,23.9,23.93,104655.0,23.4931,23.5815,23.4833,23.5128,104655.0
2023-07-07 12:40:00,23.93,24.02,23.92,24.02,196313.0,23.5128,23.6012,23.5029,23.6012,196313.0
2023-07-07 12:45:00,24.01,24.03,23.93,23.93,39463.0,23.5914,23.611,23.5128,23.5128,39463.0
2023-07-07 12:50:00,23.93,23.97,23.93,23.96,46822.0,23.5128,23.5521,23.5128,23.5422,46822.0
2023-07-07 12:55:00,23.96,23.97,23.91,23.96,37803.0,23.5422,23.5521,23.4931,23.5422,37803.0
2023-07-07 13:00:00,23.96,24.0,23.94,23.96,30097.0,23.5422,23.5815,23.5226,23.5422,30097.0
2023-07-07 13:05:00,23.97,23.97,23.91,23.92,34123.0,23.5521,23.5521,23.4931,23.5029,34123.0
2023-07-07 13:10:00,23.93,23.96,23.91,23.94,27922.0,23.5128,23.5422,23.4931,23.5226,27922.0
2023-07-07 13:15:00,23.94,23.96,23.91,23.95,17976.0,23.5226,23.5422,23.4931,23.5324,17976.0
2023-07-07 13:20:00,23.95,24.0,23.95,23.98,29386.0,23.5324,23.5815,23.5324,23.5619,29386.0
2023-07-07 13:25:00,23.98,24.01,23.96,24.0,36171.0,23.5619,23.5914,23.5422,23.5815,36171.0
2023-07-07 13:30:00,24.0,24.02,23.93,23.93,33209.0,23.5815,23.6012,23.5128,23.5128,33209.0
2023-07-07 13:35:00,23.93,23.93,23.8,23.85,88882.0,23.5128,23.5128,23.385,23.4342,88882.0
2023-07-07 13:40:00,23.85,23.9,23.84,23.85,29568.0,23.4342,23.4833,23.4243,23.4342,29568.0
2023-07-07 13:45:00,23.85,23.88,23.84,23.88,22120.0,23.4342,23.4636,23.4243,23.4636,22120.0
2023-07-07 13:50:00,23.87,23.9,23.86,23.87,25588.0,23.4538,23.4833,23.444,23.4538,25588.0
2023-07-07 13:55:00,23.88,23.9,23.77,23.81,126958.0,23.4636,23.4833,23.3556,23.3949,126958.0
2023-07-07 14:00:00,23.82,23.82,23.78,23.8,29890.0,23.4047,23.4047,23.3654,23.385,29890.0
2023-07-07 14:05:00,23.8,23.85,23.8,23.83,17473.0,23.385,23.4342,23.385,23.4145,17473.0
2023-07-07 14:10:00,23.83,23.83,23.77,23.8,60795.0,23.4145,23.4145,23.3556,23.385,60795.0
2023-07-07 14:15:00,23.8,23.81,23.75,23.79,35383.0,23.385,23.3949,23.3359,23.3752,35383.0
2023-07-07 14:20:00,23.77,23.78,23.76,23.78,9388.0,23.3556,23.3654,23.3457,23.3654,9388.0
2023-07-07 14:25:00,23.77,23.81,23.76,23.8,24161.0,23.3556,23.3949,23.3457,23.385,24161.0
2023-07-07 14:30:00,23.81,23.83,23.71,23.73,52833.0,23.3949,23.4145,23.2966,23.3162,52833.0
2023-07-07 14:35:00,23.73,23.75,23.65,23.67,74424.0,23.3162,23.3359,23.2376,23.2573,74424.0
2023-07-07 14:40:00,23.67,23.68,23.6,23.6,39045.0,23.2573,23.2671,23.1885,23.1885,39045.0
2023-07-07 14:45:00,23.6,23.65,23.57,23.61,61800.0,23.1885,23.2376,23.159,23.1983,61800.0
2023-07-07 14:50:00,23.62,23.64,23.59,23.63,20608.0,23.2082,23.2278,23.1787,23.218,20608.0
2023-07-07 14:55:00,23.63,23.64,23.59,23.64,30497.0,23.218,23.2278,23.1787,23.2278,30497.0
2023-07-07 15:00:00,23.64,23.65,23.58,23.63,23385.0,23.2278,23.2376,23.1689,23.218,23385.0
2023-07-07 15:05:00,23.63,23.66,23.61,23.61,31776.0,23.218,23.2475,23.1983,23.1983,31776.0
2023-07-07 15:10:00,23.61,23.66,23.61,23.63,70685.0,23.1983,23.2475,23.1983,23.218,70685.0
2023-07-07 15:15:00,23.65,23.67,23.52,23.58,58712.0,23.2376,23.2573,23.1099,23.1689,58712.0
2023-07-07 15:20:00,23.56,23.59,23.47,23.49,58906.0,23.1492,23.1787,23.0608,23.0804,58906.0
2023-07-07 15:25:00,23.49,23.51,23.36,23.37,89178.0,23.0804,23.1001,22.9527,22.9625,89178.0
2023-07-07 15:30:00,23.36,23.42,23.34,23.42,34621.0,22.9527,23.0117,22.933,23.0117,34621.0
2023-07-07 15:35:00,23.43,23.43,23.31,23.33,26635.0,23.0215,23.0215,22.9036,22.9232,26635.0
2023-07-07 15:40:00,23.32,23.32,23.18,23.19,78249.0,22.9134,22.9134,22.7758,22.7857,78249.0
2023-07-07 15:45:00,23.19,23.23,23.08,23.13,115039.0,22.7857,22.825,22.6776,22.7267,115039.0
2023-07-07 15:50:00,23.14,23.18,22.98,23.05,416723.0,22.7365,22.7758,22.5793,22.6481,416723.0
2023-07-07 15:55:00,23.03,23.03,22.9,22.95,227603.0,22.6285,22.6285,22.5007,22.5498,227603.0
2023-07-10 09:30:00,23.15,23.51,23.08,23.45,637853.0,22.7464,23.1001,22.6776,23.0411,637853.0
2023-07-10 09:35:00,23.46,23.79,23.46,23.74,351304.0,23.051,23.3752,23.051,23.3261,351304.0
2023-07-10 09:40:00,23.75,23.84,23.56,23.63,248262.0,23.3359,23.4243,23.1492,23.218,248262.0
2023-07-10 09:45:00,23.62,23.76,23.56,23.62,180856.0,23.2082,23.3457,23.1492,23.2082,180856.0
2023-07-10 09:50:00,23.61,23.64,23.36,23.45,270140.0,23.1983,23.2278,22.9527,23.0411,270140.0
2023-07-10 09:55:00,23.45,23.46,23.26,23.44,195619.0,23.0411,23.051,22.8544,23.0313,195619.0
2023-07-10 10:00:00,23.44,23.58,23.37,23.51,168240.0,23.0313,23.1689,22.9625,23.1001,168240.0
2023-07-10 10:05:00,23.52,23.63,23.45,23.62,148698.0,23.1099,23.218,23.0411,23.2082,148698.0
2023-07-10 10:10:00,23.63,23.68,23.63,23.66,98609.0,23.218,23.2671,23.218,23.2475,98609.0
2023-07-10 10:15:00,23.66,23.66,23.52,23.65,80335.0,23.2475,23.2475,23.1099,23.2376,80335.0
2023-07-10 10:20:00,23.66,23.78,23.65,23.78,94123.0,23.2475,23.3654,23.2376,23.3654,94123.0
2023-07-10 10:25:00,23.79,23.79,23.63,23.64,71545.0,23.3752,23.3752,23.218,23.2278,71545.0
2023-07-10 10:30:00,23.63,23.69,23.56,23.59,66702.0,23.218,23.2769,23.1492,23.1787,66702.0
2023-07-10 10:35:00,23.6,23.74,23.45,23.74,219736.0,23.1885,23.3261,23.0411,23.3261,219736.0
2023-07-10 10:40:00,23.75,23.83,23.69,23.74,114454.0,23.3359,23.4145,23.2769,23.3261,114454.0
2023-07-10 10:45:00,23.73,23.8,23.73,23.76,51207.0,23.3162,23.385,23.3162,23.3457,51207.0
2023-07-10 10:50:00,23.77,23.8,23.71,23.74,46100.0,23.3556,23.385,23.2966,23.3261,46100.0
2023-07-10 10:55:00,23.74,23.78,23.7,23.72,63815.0,23.3261,23.3654,23.2868,23.3064,63815.0
2023-07-10 11:00:00,23.72,23.76,23.61,23.67,97518.0,23.3064,23.3457,23.1983,23.2573,97518.0
2023-07-10 11:05:00,23.68,23.8,23.64,23.78,169785.0,23.2671,23.385,23.2278,23.3654,169785.0
2023-07-10 11:10:00,23.77,23.89,23.75,23.89,102941.0,23.3556,23.4735,23.3359,23.4735,102941.0
2023-07-10 11:15:00,23.89,23.93,23.84,23.88,81429.0,23.4735,23.5128,23.4243,23.4636,81429.0
2023-07-10 11:20:00,23.88,23.93,23.88,23.93,50970.0,23.4636,23.5128,23.4636,23.5128,50970.0
2023-07-10 11:25:00,23.92,24.02,23.86,24.02,168389.0,23.5029,23.6012,23.444,23.6012,168389.0
2023-07-10 11:30:00,24.01,24.08,24.0,24.02,80680.0,23.5914,23.6601,23.5815,23.6012,80680.0
2023-07-10 11:35:00,24.03,24.04,23.98,24.0,55287.0,23.611,23.6208,23.5619,23.5815,55287.0
2023-07-10 11:40:00,24.0,24.02,23.91,23.91,66462.0,23.5815,23.6012,23.4931,23.4931,66462.0
2023-07-10 11:45:00,23.9,23.9,23.79,23.87,108386.0,23.4833,23.4833,23.3752,23.4538,108386.0
2023-07-10 11:50:00,23.88,23.98,23.87,23.97,59515.0,23.4636,23.5619,23.4538,23.5521,59515.0
2023-07-10 11:55:00,23.98,24.0,23.89,23.9,59596.0,23.5619,23.5815,23.4735,23.4833,59596.0
2023-07-10 12:00:00,23.9,23.9,23.63,23.74,172187.0,23.4833,23.4833,23.218,23.3261,172187.0
2023-07-10 12:05:00,23.74,23.74,23.61,23.65,74794.0,23.3261,23.3261,23.1983,23.2376,74794.0
2023-07-10 12:10:00,23.65,23.66,23.61,23.63,57740.0,23.2376,23.2475,23.1983,23.218,57740.0
2023-07-10 12:15:00,23.62,23.71,23.59,23.69,52438.0,23.2082,23.2966,23.1787,23.2769,52438.0
2023-07-10 12:20:00,23.69,23.77,23.69,23.77,57458.0,23.2769,23.3556,23.2769,23.3556,57458.0
2023-07-10 12:25:00,23.76,23.81,23.75,23.79,39261.0,23.3457,23.3949,23.3359,23.3752,39261.0
2023-07-10 12:30:00,23.79,23.82,23.76,23.78,43412.0,23.3752,23.4047,23.3457,23.3654,43412.0
2023-07-10 12:35:00,23.79,23.86,23.74,23.84,29615.0,23.3752,23.444,23.3261,23.4243,29615.0
2023-07-10 12:40:00,23.85,23.9,23.85,23.88,27753.0,23.4342,23.4833,23.4342,23.4636,27753.0
2023-07-10 12:45:00,23.88,23.96,23.88,23.96,48159.0,23.4636,23.5422,23.4636,23.5422,48159.0
2023-07-10 12:50:00,23.97,24.0,23.94,23.97,93379.0,23.5521,23.5815,23.5226,23.5521,93379.0
2023-07-10 12:55:00,23.95,24.04,23.91,24.02,90860.0,23.5324,23.6208,23.4931,23.6012,90860.0
2023-07-10 13:00:00,24.0,24.04,24.0,24.02,42234.0,23.5815,23.6208,23.5815,23.6012,42234.0
2023-07-10 13:05:00,24.03,24.05,24.0,24.01,74553.0,23.611,23.6307,23.5815,23.5914,74553.0
2023-07-10 13:10:00,24.01,24.09,24.0,24.09,51433.0,23.5914,23.67,23.5815,23.67,51433.0
2023-07-10 13:15:00,24.09,24.11,24.02,24.04,65925.0,23.67,23.6896,23.6012,23.6208,65925.0
2023-07-10 13:20:00,24.04,24.08,24.03,24.08,39762.0,23.6208,23.6601,23.611,23.6601,39762.0
2023-07-10 13:25:00,24.09,24.14,24.06,24.14,71025.0,23.67,23.7191,23.6405,23.7191,71025.0
2023-07-10 13:30:00,24.14,24.19,24.11,24.11,103466.0,23.7191,23.7682,23.6896,23.6896,103466.0
2023-07-10 13:35:00,24.11,24.12,24.04,24.08,64159.0,23.6896,23.6994,23.6208,23.6601,64159.0
2023-07-10 13:40:00,24.07,24.12,24.06,24.12,43955.0,23.6503,23.6994,23.6405,23.6994,43955.0
2023-07-10 13:45:00,24.12,24.14,24.08,24.08,33251.0,23.6994,23.7191,23.6601,23.6601,33251.0
2023-07-10 13:50:00,24.07,24.09,24.05,24.07,31579.0,23.6503,23.67,23.6307,23.6503,31579.0
2023-07-10 13:55:00,24.08,24.09,24.02,24.09,19924.0,23.6601,23.67,23.6012,23.67,19924.0
2023-07-10 14:00:00,24.1,24.12,24.06,24.09,35625.0,23.6798,23.6994,23.6405,23.67,35625.0
2023-07-10 14:05:00,24.09,24.11,24.05,24.05,15188.0,23.67,23.6896,23.6307,23.6307,15188.0
2023-07-10 14:10:00,24.05,24.15,24.05,24.15,25072.0,23.6307,23.7289,23.6307,23.7289,25072.0
2023-07-10 14:15:00,24.16,24.22,24.15,24.21,70689.0,23.7388,23.7977,23.7289,23.7879,70689.0
2023-07-10 14:20:00,24.22,24.28,24.2,24.26,70922.0,23.7977,23.8567,23.7781,23.837,70922.0
2023-07-10 14:25:00,24.26,24.33,24.25,24.3,63489.0,23.837,23.9058,23.8272,23.8763,63489.0
2023-07-10 14:30:00,24.3,24.32,24.28,24.31,40191.0,23.8763,23.896,23.8567,23.8861,40191.0
2023-07-10 14:35:00,24.31,24.31,24.26,24.27,36949.0,23.8861,23.8861,23.837,23.8468,36949.0
2023-07-10 14:40:00,24.27,24.3,24.24,24.26,33093.0,23.8468,23.8763,23.8174,23.837,33093.0
2023-07-10 14:45:00,24.25,24.27,24.21,24.27,29728.0,23.8272,23.8468,23.7879,23.8468,29728.0
2023-07-10 14:50:00,24.27,24.32,24.27,24.32,37015.0,23.8468,23.896,23.8468,23.896,37015.0
2023-07-10 14:55:00,24.33,24.37,24.32,24.37,60500.0,23.9058,23.9451,23.896,23.9451,60500.0
2023-07-10 15:00:00,24.37,24.37,24.32,24.37,83836.0,23.9451,23.9451,23.896,23.9451,83836.0
2023-07-10 15:05:00,24.38,24.39,24.31,24.35,48453.0,23.9549,23.9647,23.8861,23.9254,48453.0
2023-07-10 15:10:00,24.35,24.37,24.33,24.36,24635.0,23.9254,23.9451,23.9058,23.9353,24635.0
2023-07-10 15:15:00,24.36,24.4,24.34,24.4,81671.0,23.9353,23.9746,23.9156,23.9746,81671.0
2023-07-10 15:20:00,24.41,24.43,24.35,24.37,64212.0,23.9844,24.004,23.9254,23.9451,64212.0
2023-07-10 15:25:00,24.38,24.41,24.37,24.38,64529.0,23.9549,23.9844,23.9451,23.9549,64529.0
2023-07-10 15:30:00,24.37,24.38,24.23,24.25,104292.0,23.9451,23.9549,23.8075,23.8272,104292.0
2023-07-10 15:35:00,24.23,24.31,24.22,24.25,56410.0,23.8075,23.8861,23.7977,23.8272,56410.0
2023-07-10 15:40:00,24.24,24.26,24.18,24.19,68407.0,23.8174,23.837,23.7584,23.7682,68407.0
2023-07-10 15:45:00,24.17,24.17,24.14,24.15,69191.0,23.7486,23.7486,23.7191,23.7289,69191.0
2023-07-10 15:50:00,24.14,24.29,24.05,24.28,156886.0,23.7191,23.8665,23.6307,23.8567,156886.0
2023-07-10 15:55:00,24.27,24.34,24.27,24.34,209117.0,23.8468,23.9156,23.8468,23.9156,209117.0
2023-07-11 09:30:00,24.68,24.73,24.42,24.63,624585.0,24.2497,24.2988,23.9942,24.2006,624585.0
2023-07-11 09:35:00,24.65,24.69,24.42,24.43,279776.0,24.2202,24.2595,23.9942,24.004,279776.0
2023-07-11 09:40:00,24.42,24.45,23.89,23.95,440927.0,23.9942,24.0237,23.4735,23.5324,440927.0
2023-07-11 09:45:00,23.94,24.09,23.84,23.97,298907.0,23.5226,23.67,23.4243,23.5521,298907.0
2023-07-11 09:50:00,23.96,24.05,23.89,23.98,204663.0,23.5422,23.6307,23.4735,23.5619,204663.0
2023-07-11 09:55:00,23.98,24.06,23.91,24.05,96364.0,23.5619,23.6405,23.4931,23.6307,96364.0
2023-07-11 10:00:00,24.05,24.05,23.84,23.84,169541.0,23.6307,23.6307,23.4243,23.4243,169541.0
2023-07-11 10:05:00,23.84,23.89,23.71,23.88,248654.0,23.4243,23.4735,23.2966,23.4636,248654.0
2023-07-11 10:10:00,23.89,23.89,23.61,23.64,180738.0,23.4735,23.4735,23.1983,23.2278,180738.0
2023-07-11 10:15:00,23.65,23.88,23.65,23.86,198456.0,23.2376,23.4636,23.2376,23.444,198456.0
2023-07-11 10:20:00,23.86,23.98,23.84,23.91,85742.0,23.444,23.5619,23.4243,23.4931,85742.0
2023-07-11 10:25:00,23.91,24.02,23.91,23.97,97770.0,23.4931,23.6012,23.4931,23.5521,97770.0
2023-07-11 10:30:00,23.97,24.01,23.89,23.91,94680.0,23.5521,23.5914,23.4735,23.4931,94680.0
2023-07-11 10:35:00,23.91,24.06,23.91,24.06,70359.0,23.4931,23.6405,23.4931,23.6405,70359.0
2023-07-11 10:40:00,24.06,24.21,24.04,24.17,111438.0,23.6405,23.7879,23.6208,23.7486,111438.0
2023-07-11 10:45:00,24.18,24.26,24.14,24.25,142047.0,23.7584,23.837,23.7191,23.8272,142047.0
2023-07-11 10:50:00,24.25,24.29,24.05,24.06,125102.0,23.8272,23.8665,23.6307,23.6405,125102.0
2023-07-11 10:55:00,24.06,24.08,23.92,23.92,124197.0,23.6405,23.6601,23.5029,23.5029,124197.0
2023-07-11 11:00:00,23.93,24.06,23.91,24.05,78479.0,23.5128,23.6405,23.4931,23.6307,78479.0
2023-07-11 11:05:00,24.05,24.05,23.78,23.78,93672.0,23.6307,23.6307,23.3654,23.3654,93672.0
2023-07-11 11:10:00,23.79,23.8,23.75,23.79,46024.0,23.3752,23.385,23.3359,23.3752,46024.0
2023-07-11 11:15:00,23.78,23.81,23.59,23.67,156455.0,23.3654,23.3949,23.1787,23.2573,156455.0
2023-07-11 11:20:00,23.67,23.73,23.63,23.64,72683.0,23.2573,23.3162,23.218,23.2278,72683.0
2023-07-11 11:25:00,23.64,23.64,23.44,23.52,167283.0,23.2278,23.2278,23.0313,23.1099,167283.0
2023-07-11 11:30:00,23.52,23.56,23.46,23.47,66355.0,23.1099,23.1492,23.051,23.0608,66355.0
2023-07-11 11:35:00,23.46,23.54,23.46,23.53,37882.0,23.051,23.1296,23.051,23.1197,37882.0
2023-07-11 11:40:00,23.53,23.54,23.35,23.37,108030.0,23.1197,23.1296,22.9429,22.9625,108030.0
2023-07-11 11:45:00,23.37,23.37,23.29,23.36,109494.0,22.9625,22.9625,22.8839,22.9527,109494.0
2023-07-11 11:50:00,23.34,23.43,23.29,23.43,75443.0,22.933,23.0215,22.8839,23.0215,75443.0
2023-07-11 11:55:00,23.43,23.63,23.42,23.61,152905.0,23.0215,23.218,23.0117,23.1983,152905.0
2023-07-11 12:00:00,23.62,23.69,23.57,23.63,129136.0,23.2082,23.2769,23.159,23.218,129136.0
2023-07-11 12:05:00,23.64,23.66,23.6,23.64,53267.0,23.2278,23.2475,23.1885,23.2278,53267.0
2023-07-11 12:10:00,23.64,23.79,23.6,23.76,82387.0,23.2278,23.3752,23.1885,23.3457,82387.0
2023-07-11 12:15:00,23.76,23.77,23.68,23.72,45704.0,23.3457,23.3556,23.2671,23.3064,45704.0
2023-07-11 12:20:00,23.72,23.77,23.71,23.77,32149.0,23.3064,23.3556,23.2966,23.3556,32149.0
2023-07-11 12:25:00,23.75,23.75,23.48,23.57,165162.0,23.3359,23.3359,23.0706,23.159,165162.0
2023-07-11 12:30:00,23.58,23.72,23.58,23.67,64954.0,23.1689,23.3064,23.1689,23.2573,64954.0
2023-07-11 12:35:00,23.67,23.72,23.62,23.66,94177.0,23.2573,23.3064,23.2082,23.2475,94177.0
2023-07-11 12:40:00,23.67,23.68,23.59,23.6,28991.0,23.2573,23.2671,23.1787,23.1885,28991.0
2023-07-11 12:45:00,23.62,23.67,23.59,23.65,31276.0,23.2082,23.2573,23.1787,23.2376,31276.0
2023-07-11 12:50:00,23.66,23.71,23.65,23.71,31027.0,23.2475,23.2966,23.2376,23.2966,31027.0
2023-07-11 12:55:00,23.7,23.73,23.67,23.73,20931.0,23.2868,23.3162,23.2573,23.3162,20931.0
2023-07-11 13:00:00,23.73,23.8,23.73,23.76,81032.0,23.3162,23.385,23.3162,23.3457,81032.0
2023-07-11 13:05:00,23.78,23.79,23.68,23.69,41398.0,23.3654,23.3752,23.2671,23.2769,41398.0
2023-07-11 13:10:00,23.7,23.72,23.54,23.61,86882.0,23.2868,23.3064,23.1296,23.1983,86882.0
2023-07-11 13:15:00,23.61,23.64,23.55,23.6,20738.0,23.1983,23.2278,23.1394,23.1885,20738.0
2023-07-11 13:20:00,23.6,23.61,23.5,23.54,50084.0,23.1885,23.1983,23.0903,23.1296,50084.0
2023-07-11 13:25:00,23.55,23.59,23.54,23.59,25480.0,23.1394,23.1787,23.1296,23.1787,25480.0
2023-07-11 13:30:00,23.6,23.62,23.58,23.61,24146.0,23.1885,23.2082,23.1689,23.1983,24146.0
2023-07-11 13:35:00,23.61,23.68,23.6,23.65,27438.0,23.1983,23.2671,23.1885,23.2376,27438.0
2023-07-11 13:40:00,23.64,23.65,23.58,23.61,43477.0,23.2278,23.2376,23.1689,23.1983,43477.0
2023-07-11 13:45:00,23.61,23.61,23.49,23.59,39227.0,23.1983,23.1983,23.0804,23.1787,39227.0
2023-07-11 13:50:00,23.61,23.64,23.61,23.64,16551.0,23.1983,23.2278,23.1983,23.2278,16551.0
2023-07-11 13:55:00,23.63,23.72,23.63,23.72,27157.0,23.218,23.3064,23.218,23.3064,27157.0
2023-07-11 14:00:00,23.72,23.75,23.68,23.72,37195.0,23.3064,23.3359,23.2671,23.3064,37195.0
2023-07-11 14:05:00,23.72,23.84,23.72,23.81,53637.0,23.3064,23.4243,23.3064,23.3949,53637.0
2023-07-11 14:10:00,23.8,23.82,23.73,23.78,39179.0,23.385,23.4047,23.3162,23.3654,39179.0
2023-07-11 14:15:00,23.77,23.78,23.71,23.72,24444.0,23.3556,23.3654,23.2966,23.3064,24444.0
2023-07-11 14:20:00,23.71,23.73,23.67,23.71,28408.0,23.2966,23.3162,23.2573,23.2966,28408.0
2023-07-11 14:25:00,23.72,23.79,23.7,23.77,56704.0,23.3064,23.3752,23.2868,23.3556,56704.0
2023-07-11 14:30:00,23.77,23.78,23.7,23.71,18403.0,23.3556,23.3654,23.2868,23.2966,18403.0
2023-07-11 14:35:00,23.7,23.76,23.68,23.76,20890.0,23.2868,23.3457,23.2671,23.3457,20890.0
2023-07-11 14:40:00,23.77,23.83,23.77,23.81,47923.0,23.3556,23.4145,23.3556,23.3949,47923.0
2023-07-11 14:45:00,23.82,23.89,23.82,23.88,49567.0,23.4047,23.4735,23.4047,23.4636,49567.0
2023-07-11 14:50:00,23.89,23.95,23.87,23.92,68041.0,23.4735,23.5324,23.4538,23.5029,68041.0
2023-07-11 14:55:00,23.9,24.01,23.9,23.98,82596.0,23.4833,23.5914,23.4833,23.5619,82596.0
2023-07-11 15:00:00,23.98,24.01,23.96,24.01,41464.0,23.5619,23.5914,23.5422,23.5914,41464.0
2023-07-11 15:05:00,24.01,24.01,23.91,23.93,57232.0,23.5914,23.5914,23.4931,23.5128,57232.0
2023-07-11 15:10:00,23.92,23.97,23.91,23.96,24678.0,23.5029,23.5521,23.4931,23.5422,24678.0
2023-07-11 15:15:00,23.96,24.09,23.96,24.09,51583.0,23.5422,23.67,23.5422,23.67,51583.0
2023-07-11 15:20:00,24.1,24.12,24.03,24.12,108447.0,23.6798,23.6994,23.611,23.6994,108447.0
2023-07-11 15:25:00,24.12,24.18,24.11,24.16,59515.0,23.6994,23.7584,23.6896,23.7388,59515.0
2023-07-11 15:30:00,24.17,24.19,24.09,24.1,92936.0,23.7486,23.7682,23.67,23.6798,92936.0
2023-07-11 15:35:00,24.09,24.18,24.09,24.17,38071.0,23.67,23.7584,23.67,23.7486,38071.0
2023-07-11 15:40:00,24.18,24.29,24.18,24.29,129955.0,23.7584,23.8665,23.7584,23.8665,129955.0
2023-07-11 15:45:00,24.3,24.44,24.3,24.44,221955.0,23.8763,24.0139,23.8763,24.0139,221955.0
2023-07-11 15:50:00,24.44,24.45,24.33,24.36,295721.0,24.0139,24.0237,23.9058,23.9353,295721.0
2023-07-11 15:55:00,24.34,24.41,24.32,24.36,275253.0,23.9156,23.9844,23.896,23.9353,275253.0
2023-07-12 09:30:00,25.43,25.56,25.18,25.52,1313975.0,24.9866,25.1143,24.741,25.075,1313975.0
2023-07-12 09:35:00,25.53,25.57,25.38,25.42,414611.0,25.0849,25.1242,24.9375,24.9768,414611.0
2023-07-12 09:40:00,25.42,25.49,25.3,25.43,278406.0,24.9768,25.0456,24.8589,24.9866,278406.0
2023-07-12 09:45:00,25.43,25.57,25.39,25.5,457811.0,24.9866,25.1242,24.9473,25.0554,457811.0
2023-07-12 09:50:00,25.49,25.63,25.47,25.56,412343.0,25.0456,25.1831,25.0259,25.1143,412343.0
2023-07-12 09:55:00,25.56,25.59,25.49,25.52,234605.0,25.1143,25.1438,25.0456,25.075,234605.0
2023-07-12 10:00:00,25.53,25.6,25.47,25.58,158297.0,25.0849,25.1536,25.0259,25.134,158297.0
2023-07-12 10:05:00,25.57,25.66,25.51,25.66,290382.0,25.1242,25.2126,25.0652,25.2126,290382.0
2023-07-12 10:10:00,25.65,25.68,25.55,25.62,225290.0,25.2028,25.2322,25.1045,25.1733,225290.0
2023-07-12 10:15:00,25.61,25.63,25.46,25.55,144124.0,25.1635,25.1831,25.0161,25.1045,144124.0
2023-07-12 10:20:00,25.57,25.59,25.49,25.49,141108.0,25.1242,25.1438,25.0456,25.0456,141108.0
2023-07-12 10:25:00,25.49,25.52,25.34,25.52,232833.0,25.0456,25.075,24.8982,25.075,232833.0
2023-07-12 10:30:00,25.52,25.59,25.51,25.56,197531.0,25.075,25.1438,25.0652,25.1143,197531.0
2023-07-12 10:35:00,25.56,25.64,25.55,25.6,235336.0,25.1143,25.1929,25.1045,25.1536,235336.0
2023-07-12 10:40:00,25.61,25.71,25.6,25.71,321770.0,25.1635,25.2617,25.1536,25.2617,321770.0
2023-07-12 10:45:00,25.72,25.72,25.65,25.66,106751.0,25.2716,25.2716,25.2028,25.2126,106751.0
2023-07-12 10:50:00,25.67,25.71,25.6,25.6,126234.0,25.2224,25.2617,25.1536,25.1536,126234.0
2023-07-12 10:55:00,25.6,25.64,25.54,25.62,122441.0,25.1536,25.1929,25.0947,25.1733,122441.0
2023-07-12 11:00:00,25.62,25.64,25.58,25.58,81078.0,25.1733,25.1929,25.134,25.134,81078.0
2023-07-12 11:05:00,25.58,25.58,25.49,25.51,139635.0,25.134,25.134,25.0456,25.0652,139635.0
2023-07-12 11:10:00,25.51,25.59,25.49,25.55,70744.0,25.0652,25.1438,25.0456,25.1045,70744.0
2023-07-12 11:15:00,25.56,25.72,25.56,25.69,186507.0,25.1143,25.2716,25.1143,25.2421,186507.0
2023-07-12 11:20:00,25.69,25.69,25.57,25.58,88124.0,25.2421,25.2421,25.1242,25.134,88124.0
2023-07-12 11:25:00,25.57,25.58,25.48,25.48,106421.0,25.1242,25.134,25.0357,25.0357,106421.0
2023-07-12 11:30:00,25.48,25.58,25.47,25.5,197219.0,25.0357,25.134,25.0259,25.0554,197219.0
2023-07-12 11:35:00,25.51,25.51,25.31,25.31,172919.0,25.0652,25.0652,24.8687,24.8687,172919.0
2023-07-12 11:40:00,25.31,25.31,25.0,25.12,638181.0,24.8687,24.8687,24.5641,24.682,638181.0
2023-07-12 11:45:00,25.12,25.23,25.02,25.22,162091.0,24.682,24.7901,24.5838,24.7803,162091.0
2023-07-12 11:50:00,25.22,25.23,25.06,25.17,118570.0,24.7803,24.7901,24.6231,24.7311,118570.0
2023-07-12 11:55:00,25.16,25.19,25.0,25.13,233886.0,24.7213,24.7508,24.5641,24.6918,233886.0
2023-07-12 12:00:00,25.12,25.23,25.08,25.15,173579.0,24.682,24.7901,24.6427,24.7115,173579.0
2023-07-12 12:05:00,25.15,25.23,25.11,25.22,102533.0,24.7115,24.7901,24.6722,24.7803,102533.0
2023-07-12 12:10:00,25.21,25.32,25.2,25.25,108900.0,24.7704,24.8785,24.7606,24.8097,108900.0
2023-07-12 12:15:00,25.27,25.29,25.18,25.27,127811.0,24.8294,24.849,24.741,24.8294,127811.0
2023-07-12 12:20:00,25.28,25.34,25.26,25.32,114527.0,24.8392,24.8982,24.8196,24.8785,114527.0
2023-07-12 12:25:00,25.32,25.37,25.25,25.35,130692.0,24.8785,24.9277,24.8097,24.908,130692.0
2023-07-12 12:30:00,25.35,25.41,25.32,25.4,93616.0,24.908,24.967,24.8785,24.9571,93616.0
2023-07-12 12:35:00,25.4,25.48,25.35,25.47,77070.0,24.9571,25.0357,24.908,25.0259,77070.0
2023-07-12 12:40:00,25.47,25.48,25.4,25.44,48826.0,25.0259,25.0357,24.9571,24.9964,48826.0
2023-07-12 12:45:00,25.45,25.54,25.41,25.54,125456.0,25.0063,25.0947,24.967,25.0947,125456.0
2023-07-12 12:50:00,25.53,25.55,25.49,25.52,66108.0,25.0849,25.1045,25.0456,25.075,66108.0
2023-07-12 12:55:00,25.53,25.57,25.45,25.45,45125.0,25.0849,25.1242,25.0063,25.0063,45125.0
2023-07-12 13:00:00,25.45,25.5,25.43,25.49,55680.0,25.0063,25.0554,24.9866,25.0456,55680.0
2023-07-12 13:05:00,25.48,25.49,25.4,25.43,72946.0,25.0357,25.0456,24.9571,24.9866,72946.0
2023-07-12 13:10:00,25.43,25.48,25.39,25.47,69636.0,24.9866,25.0357,24.9473,25.0259,69636.0
2023-07-12 13:15:00,25.48,25.54,25.48,25.53,102343.0,25.0357,25.0947,25.0357,25.0849,102343.0
2023-07-12 13:20:00,25.54,25.58,25.51,25.54,49767.0,25.0947,25.134,25.0652,25.0947,49767.0
2023-07-12 13:25:00,25.54,25.61,25.5,25.61,88708.0,25.0947,25.1635,25.0554,25.1635,88708.0
2023-07-12 13:30:00,25.61,25.68,25.6,25.66,130721.0,25.1635,25.2322,25.1536,25.2126,130721.0
2023-07-12 13:35:00,25.66,25.68,25.62,25.66,47766.0,25.2126,25.2322,25.1733,25.2126,47766.0
2023-07-12 13:40:00,25.67,25.71,25.65,25.71,119250.0,25.2224,25.2617,25.2028,25.2617,119250.0
2023-07-12 13:45:00,25.71,25.72,25.67,25.7,75408.0,25.2617,25.2716,25.2224,25.2519,75408.0
2023-07-12 13:50:00,25.68,25.7,25.66,25.69,23964.0,25.2322,25.2519,25.2126,25.2421,23964.0
2023-07-12 13:55:00,25.7,25.72,25.63,25.67,70069.0,25.2519,25.2716,25.1831,25.2224,70069.0
2023-07-12 14:00:00,25.68,25.68,25.59,25.67,110959.0,25.2322,25.2322,25.1438,25.2224,110959.0
2023-07-12 14:05:00,25.67,25.7,25.63,25.7,35661.0,25.2224,25.2519,25.1831,25.2519,35661.0
2023-07-12 14:10:00,25.7,25.75,25.7,25.75,98443.0,25.2519,25.301,25.2519,25.301,98443.0
2023-07-12 14:15:00,25.74,25.75,25.7,25.7,75204.0,25.2912,25.301,25.2519,25.2519,75204.0
2023-07-12 14:20:00,25.7,25.77,25.68,25.72,56261.0,25.2519,25.3207,25.2322,25.2716,56261.0
2023-07-12 14:25:00,25.72,25.79,25.72,25.78,51502.0,25.2716,25.3403,25.2716,25.3305,51502.0
2023-07-12 14:30:00,25.77,25.77,25.74,25.76,48845.0,25.3207,25.3207,25.2912,25.3109,48845.0
2023-07-12 14:35:00,25.76,25.78,25.74,25.74,49144.0,25.3109,25.3305,25.2912,25.2912,49144.0
2023-07-12 14:40:00,25.73,25.78,25.66,25.78,88574.0,25.2814,25.3305,25.2126,25.3305,88574.0
2023-07-12 14:45:00,25.77,25.78,25.66,25.69,61190.0,25.3207,25.3305,25.2126,25.2421,61190.0
2023-07-12 14:50:00,25.69,25.69,25.63,25.68,62399.0,25.2421,25.2421,25.1831,25.2322,62399.0
2023-07-12 14:55:00,25.67,25.7,25.66,25.69,53989.0,25.2224,25.2519,25.2126,25.2421,53989.0
2023-07-12 15:00:00,25.68,25.73,25.65,25.73,66009.0,25.2322,25.2814,25.2028,25.2814,66009.0
2023-07-12 15:05:00,25.73,25.79,25.7,25.78,83915.0,25.2814,25.3403,25.2519,25.3305,83915.0
2023-07-12 15:10:00,25.78,25.82,25.75,25.81,106989.0,25.3305,25.3698,25.301,25.36,106989.0
2023-07-12 15:15:00,25.81,25.84,25.73,25.73,138836.0,25.36,25.3895,25.2814,25.2814,138836.0
2023-07-12 15:20:00,25.72,25.72,25.6,25.65,182475.0,25.2716,25.2716,25.1536,25.2028,182475.0
2023-07-12 15:25:00,25.64,25.67,25.57,25.66,187824.0,25.1929,25.2224,25.1242,25.2126,187824.0
2023-07-12 15:30:00,25.66,25.71,25.62,25.71,113845.0,25.2126,25.2617,25.1733,25.2617,113845.0
2023-07-12 15:35:00,25.71,25.75,25.71,25.75,89049.0,25.2617,25.301,25.2617,25.301,89049.0
2023-07-12 15:40:00,25.75,25.8,25.73,25.75,95728.0,25.301,25.3502,25.2814,25.301,95728.0
2023-07-12 15:45:00,25.75,25.79,25.72,25.73,100313.0,25.301,25.3403,25.2716,25.2814,100313.0
2023-07-12 15:50:00,25.72,25.85,25.62,25.82,214829.0,25.2716,25.3993,25.1733,25.3698,214829.0
2023-07-12 15:55:00,25.82,25.82,25.68,25.72,223312.0,25.3698,25.3698,25.2322,25.2716,223312.0
2023-07-13 09:30:00,26.51,26.51,26.31,26.44,646045.0,26.0478,26.0478,25.8513,25.979,646045.0
2023-07-13 09:35:00,26.44,26.48,26.22,26.43,274131.0,25.979,26.0183,25.7628,25.9692,274131.0
2023-07-13 09:40:00,26.43,26.57,26.41,26.48,170462.0,25.9692,26.1067,25.9495,26.0183,170462.0
2023-07-13 09:45:00,26.48,26.53,26.41,26.5,114953.0,26.0183,26.0674,25.9495,26.038,114953.0
2023-07-13 09:50:00,26.5,26.55,26.31,26.55,240252.0,26.038,26.0871,25.8513,26.0871,240252.0
2023-07-13 09:55:00,26.54,26.6,26.41,26.59,194710.0,26.0773,26.1362,25.9495,26.1264,194710.0
2023-07-13 10:00:00,26.59,26.6,26.45,26.52,187879.0,26.1264,26.1362,25.9888,26.0576,187879.0
2023-07-13 10:05:00,26.52,26.6,26.41,26.58,176808.0,26.0576,26.1362,25.9495,26.1166,176808.0
2023-07-13 10:10:00,26.58,26.6,26.44,26.49,176475.0,26.1166,26.1362,25.979,26.0281,176475.0
2023-07-13 10:15:00,26.49,26.5,26.42,26.43,93778.0,26.0281,26.038,25.9593,25.9692,93778.0
2023-07-13 10:20:00,26.43,26.44,26.29,26.41,158969.0,25.9692,25.979,25.8316,25.9495,158969.0
2023-07-13 10:25:00,26.42,26.43,26.24,26.24,149652.0,25.9593,25.9692,25.7825,25.7825,149652.0
2023-07-13 10:30:00,26.23,26.37,26.22,26.37,71340.0,25.7727,25.9102,25.7628,25.9102,71340.0
2023-07-13 10:35:00,26.38,26.52,26.38,26.52,137535.0,25.92,26.0576,25.92,26.0576,137535.0
2023-07-13 10:40:00,26.52,26.53,26.47,26.52,98473.0,26.0576,26.0674,26.0085,26.0576,98473.0
2023-07-13 10:45:00,26.53,26.53,26.39,26.45,131666.0,26.0674,26.0674,25.9299,25.9888,131666.0
2023-07-13 10:50:00,26.45,26.48,26.39,26.46,107731.0,25.9888,26.0183,25.9299,25.9986,107731.0
2023-07-13 10:55:00,26.45,26.61,26.44,26.61,165902.0,25.9888,26.146,25.979,26.146,165902.0
2023-07-13 11:00:00,26.61,26.68,26.59,26.64,151243.0,26.146,26.2148,26.1264,26.1755,151243.0
2023-07-13 11:05:00,26.64,26.67,26.63,26.64,89818.0,26.1755,26.205,26.1657,26.1755,89818.0
2023-07-13 11:10:00,26.65,26.65,26.43,26.45,110447.0,26.1853,26.1853,25.9692,25.9888,110447.0
2023-07-13 11:15:00,26.44,26.48,26.41,26.47,86091.0,25.979,26.0183,25.9495,26.0085,86091.0
2023-07-13 11:20:00,26.46,26.5,26.41,26.48,87093.0,25.9986,26.038,25.9495,26.0183,87093.0
2023-07-13 11:25:00,26.48,26.48,26.4,26.46,95171.0,26.0183,26.0183,25.9397,25.9986,95171.0
2023-07-13 11:30:00,26.47,26.47,26.34,26.36,140964.0,26.0085,26.0085,25.8807,25.9004,140964.0
2023-07-13 11:35:00,26.36,26.44,26.35,26.43,93251.0,25.9004,25.979,25.8906,25.9692,93251.0
2023-07-13 11:40:00,26.43,26.56,26.43,26.56,129599.0,25.9692,26.0969,25.9692,26.0969,129599.0
2023-07-13 11:45:00,26.56,26.62,26.51,26.52,155769.0,26.0969,26.1559,26.0478,26.0576,155769.0
2023-07-13 11:50:00,26.52,26.57,26.52,26.57,49245.0,26.0576,26.1067,26.0576,26.1067,49245.0
2023-07-13 11:55:00,26.57,26.64,26.56,26.63,86678.0,26.1067,26.1755,26.0969,26.1657,86678.0
2023-07-13 12:00:00,26.63,26.64,26.59,26.64,72200.0,26.1657,26.1755,26.1264,26.1755,72200.0
2023-07-13 12:05:00,26.64,26.67,26.59,26.67,60942.0,26.1755,26.205,26.1264,26.205,60942.0
2023-07-13 12:10:00,26.67,26.68,26.65,26.67,34245.0,26.205,26.2148,26.1853,26.205,34245.0
2023-07-13 12:15:00,26.68,26.74,26.68,26.73,126676.0,26.2148,26.2738,26.2148,26.2639,126676.0
2023-07-13 12:20:00,26.73,26.79,26.66,26.75,109499.0,26.2639,26.3229,26.1952,26.2836,109499.0
2023-07-13 12:25:00,26.74,26.8,26.73,26.79,64764.0,26.2738,26.3327,26.2639,26.3229,64764.0
2023-07-13 12:30:00,26.78,26.82,26.7,26.73,191963.0,26.3131,26.3524,26.2345,26.2639,191963.0
2023-07-13 12:35:00,26.74,26.77,26.72,26.75,50715.0,26.2738,26.3032,26.2541,26.2836,50715.0
2023-07-13 12:40:00,26.75,26.77,26.71,26.76,48369.0,26.2836,26.3032,26.2443,26.2934,48369.0
2023-07-13 12:45:00,26.77,26.77,26.67,26.68,46329.0,26.3032,26.3032,26.205,26.2148,46329.0
2023-07-13 12:50:00,26.7,26.83,26.7,26.83,65235.0,26.2345,26.3622,26.2345,26.3622,65235.0
2023-07-13 12:55:00,26.83,26.86,26.79,26.86,102656.0,26.3622,26.3917,26.3229,26.3917,102656.0
2023-07-13 13:00:00,26.86,26.9,26.81,26.89,83927.0,26.3917,26.431,26.3425,26.4212,83927.0
2023-07-13 13:05:00,26.9,26.91,26.83,26.86,171025.0,26.431,26.4408,26.3622,26.3917,171025.0
2023-07-13 13:10:00,26.85,26.95,26.83,26.95,73534.0,26.3818,26.4801,26.3622,26.4801,73534.0
2023-07-13 13:15:00,26.95,26.95,26.92,26.93,52823.0,26.4801,26.4801,26.4506,26.4605,52823.0
2023-07-13 13:20:00,26.94,26.96,26.92,26.93,45767.0,26.4703,26.4899,26.4506,26.4605,45767.0
2023-07-13 13:25:00,26.94,27.0,26.92,26.98,91101.0,26.4703,26.5292,26.4506,26.5096,91101.0
2023-07-13 13:30:00,26.98,27.0,26.98,26.98,90879.0,26.5096,26.5292,26.5096,26.5096,90879.0
2023-07-13 13:35:00,26.98,26.98,26.91,26.93,62249.0,26.5096,26.5096,26.4408,26.4605,62249.0
2023-07-13 13:40:00,26.93,27.0,26.93,26.99,45885.0,26.4605,26.5292,26.4605,26.5194,45885.0
2023-07-13 13:45:00,26.99,27.0,26.95,26.97,195566.0,26.5194,26.5292,26.4801,26.4998,195566.0
2023-07-13 13:50:00,26.97,26.97,26.88,26.89,53892.0,26.4998,26.4998,26.4113,26.4212,53892.0
2023-07-13 13:55:00,26.89,26.93,26.87,26.91,41060.0,26.4212,26.4605,26.4015,26.4408,41060.0
2023-07-13 14:00:00,26.92,26.95,26.9,26.95,39542.0,26.4506,26.4801,26.431,26.4801,39542.0
2023-07-13 14:05:00,26.95,27.0,26.93,26.98,108353.0,26.4801,26.5292,26.4605,26.5096,108353.0
2023-07-13 14:10:00,26.98,26.99,26.97,26.98,20615.0,26.5096,26.5194,26.4998,26.5096,20615.0
2023-07-13 14:15:00,26.99,27.02,26.95,26.97,45425.0,26.5194,26.5489,26.4801,26.4998,45425.0
2023-07-13 14:20:00,26.99,26.99,26.96,26.99,16687.0,26.5194,26.5194,26.4899,26.5194,16687.0
2023-07-13 14:25:00,26.98,26.98,26.88,26.92,63417.0,26.5096,26.5096,26.4113,26.4506,63417.0
2023-07-13 14:30:00,26.92,26.96,26.91,26.96,18153.0,26.4506,26.4899,26.4408,26.4899,18153.0
2023-07-13 14:35:00,26.96,26.98,26.93,26.93,33301.0,26.4899,26.5096,26.4605,26.4605,33301.0
2023-07-13 14:40:00,26.92,26.97,26.91,26.97,25452.0,26.4506,26.4998,26.4408,26.4998,25452.0
2023-07-13 14:45:00,26.96,27.0,26.96,26.98,51931.0,26.4899,26.5292,26.4899,26.5096,51931.0
2023-07-13 14:50:00,26.98,26.98,26.96,26.96,18092.0,26.5096,26.5096,26.4899,26.4899,18092.0
2023-07-13 14:55:00,26.96,27.05,26.96,27.05,64512.0,26.4899,26.5784,26.4899,26.5784,64512.0
2023-07-13 15:00:00,27.05,27.13,27.03,27.13,100711.0,26.5784,26.657,26.5587,26.657,100711.0
2023-07-13 15:05:00,27.13,27.19,27.13,27.19,55276.0,26.657,26.7159,26.657,26.7159,55276.0
2023-07-13 15:10:00,27.2,27.3,27.2,27.29,106701.0,26.7257,26.824,26.7257,26.8142,106701.0
2023-07-13 15:15:00,27.29,27.34,27.27,27.32,93832.0,26.8142,26.8633,26.7945,26.8437,93832.0
2023-07-13 15:20:00,27.33,27.43,27.32,27.36,75587.0,26.8535,26.9517,26.8437,26.883,75587.0
2023-07-13 15:25:00,27.35,27.44,27.34,27.42,57323.0,26.8731,26.9616,26.8633,26.9419,57323.0
2023-07-13 15:30:00,27.41,27.43,27.27,27.28,97827.0,26.9321,26.9517,26.7945,26.8044,97827.0
2023-07-13 15:35:00,27.28,27.33,27.25,27.32,61077.0,26.8044,26.8535,26.7749,26.8437,61077.0
2023-07-13 15:40:00,27.3,27.42,27.3,27.41,101088.0,26.824,26.9419,26.824,26.9321,101088.0
2023-07-13 15:45:00,27.42,27.45,27.28,27.28,123260.0,26.9419,26.9714,26.8044,26.8044,123260.0
2023-07-13 15:50:00,27.29,27.42,27.29,27.36,121040.0,26.8142,26.9419,26.8142,26.883,121040.0
2023-07-13 15:55:00,27.37,27.39,27.3,27.3,409215.0,26.8928,26.9124,26.824,26.824,409215.0
2023-07-14 09:30:00,27.3,27.49,27.27,27.33,606193.0,26.824,27.0107,26.7945,26.8535,606193.0
2023-07-14 09:35:00,27.36,27.7,27.35,27.62,314992.0,26.883,27.217,26.8731,27.1384,314992.0
2023-07-14 09:40:00,27.63,27.72,27.3,27.32,311164.0,27.1482,27.2367,26.824,26.8437,311164.0
2023-07-14 09:45:00,27.33,27.52,27.28,27.52,285584.0,26.8535,27.0402,26.8044,27.0402,285584.0
2023-07-14 09:50:00,27.53,27.64,27.49,27.54,244624.0,27.05,27.1581,27.0107,27.0598,244624.0
2023-07-14 09:55:00,27.52,27.73,27.52,27.73,224383.0,27.0402,27.2465,27.0402,27.2465,224383.0
2023-07-14 10:00:00,27.71,27.78,27.51,27.72,264658.0,27.2269,27.2956,27.0303,27.2367,264658.0
2023-07-14 10:05:00,27.71,27.83,27.67,27.82,160312.0,27.2269,27.3448,27.1876,27.3349,160312.0
2023-07-14 10:10:00,27.82,27.97,27.82,27.88,234627.0,27.3349,27.4823,27.3349,27.3939,234627.0
2023-07-14 10:15:00,27.88,28.02,27.85,27.95,269872.0,27.3939,27.5314,27.3644,27.4627,269872.0
2023-07-14 10:20:00,27.94,27.95,27.83,27.83,167084.0,27.4528,27.4627,27.3448,27.3448,167084.0
2023-07-14 10:25:00,27.83,27.86,27.58,27.58,168854.0,27.3448,27.3742,27.0991,27.0991,168854.0
2023-07-14 10:30:00,27.58,27.81,27.57,27.7,209276.0,27.0991,27.3251,27.0893,27.217,209276.0
2023-07-14 10:35:00,27.69,27.7,27.29,27.48,289196.0,27.2072,27.217,26.8142,27.0009,289196.0
2023-07-14 10:40:00,27.49,27.56,27.32,27.37,165898.0,27.0107,27.0795,26.8437,26.8928,165898.0
2023-07-14 10:45:00,27.37,27.4,27.13,27.14,337146.0,26.8928,26.9223,26.657,26.6668,337146.0
2023-07-14 10:50:00,27.15,27.33,27.09,27.33,212021.0,26.6766,26.8535,26.6177,26.8535,212021.0
2023-07-14 10:55:00,27.34,27.41,27.25,27.27,146184.0,26.8633,26.9321,26.7749,26.7945,146184.0
2023-07-14 11:00:00,27.28,27.5,27.24,27.5,93878.0,26.8044,27.0205,26.765,27.0205,93878.0
2023-07-14 11:05:00,27.5,27.52,27.36,27.42,138321.0,27.0205,27.0402,26.883,26.9419,138321.0
2023-07-14 11:10:00,27.42,27.52,27.39,27.39,107546.0,26.9419,27.0402,26.9124,26.9124,107546.0
2023-07-14 11:15:00,27.37,27.5,27.33,27.49,96867.0,26.8928,27.0205,26.8535,27.0107,96867.0
2023-07-14 11:20:00,27.48,27.61,27.48,27.58,110568.0,27.0009,27.1286,27.0009,27.0991,110568.0
2023-07-14 11:25:00,27.6,27.63,27.51,27.57,99681.0,27.1188,27.1482,27.0303,27.0893,99681.0
2023-07-14 11:30:00,27.57,27.64,27.57,27.64,46156.0,27.0893,27.1581,27.0893,27.1581,46156.0
2023-07-14 11:35:00,27.65,27.74,27.64,27.71,111191.0,27.1679,27.2563,27.1581,27.2269,111191.0
2023-07-14 11:40:00,27.7,27.7,27.55,27.56,64856.0,27.217,27.217,27.0696,27.0795,64856.0
2023-07-14 11:45:00,27.55,27.58,27.49,27.49,53910.0,27.0696,27.0991,27.0107,27.0107,53910.0
2023-07-14 11:50:00,27.5,27.53,27.43,27.48,70496.0,27.0205,27.05,26.9517,27.0009,70496.0
2023-07-14 11:55:00,27.47,27.51,27.42,27.48,25519.0,26.991,27.0303,26.9419,27.0009,25519.0
2023-07-14 12:00:00,27.48,27.49,27.31,27.31,64953.0,27.0009,27.0107,26.8338,26.8338,64953.0
2023-07-14 12:05:00,27.31,27.31,27.23,27.27,108770.0,26.8338,26.8338,26.7552,26.7945,108770.0
2023-07-14 12:10:00,27.26,27.3,27.22,27.23,54936.0,26.7847,26.824,26.7454,26.7552,54936.0
2023-07-14 12:15:00,27.24,27.34,27.19,27.19,60439.0,26.765,26.8633,26.7159,26.7159,60439.0
2023-07-14 12:20:00,27.18,27.22,27.11,27.11,64855.0,26.7061,26.7454,26.6373,26.6373,64855.0
2023-07-14 12:25:00,27.11,27.25,27.11,27.22,114338.0,26.6373,26.7749,26.6373,26.7454,114338.0
2023-07-14 12:30:00,27.22,27.28,27.16,27.26,86920.0,26.7454,26.8044,26.6864,26.7847,86920.0
2023-07-14 12:35:00,27.26,27.3,27.23,27.27,76510.0,26.7847,26.824,26.7552,26.7945,76510.0
2023-07-14 12:40:00,27.27,27.3,27.18,27.21,55445.0,26.7945,26.824,26.7061,26.7356,55445.0
2023-07-14 12:45:00,27.21,27.21,26.97,27.06,141840.0,26.7356,26.7356,26.4998,26.5882,141840.0
2023-07-14 12:50:00,27.06,27.06,26.95,26.96,98415.0,26.5882,26.5882,26.4801,26.4899,98415.0
2023-07-14 12:55:00,26.96,26.96,26.82,26.88,106365.0,26.4899,26.4899,26.3524,26.4113,106365.0
2023-07-14 13:00:00,26.88,26.88,26.61,26.69,247430.0,26.4113,26.4113,26.146,26.2246,247430.0
2023-07-14 13:05:00,26.69,26.7,26.57,26.66,159664.0,26.2246,26.2345,26.1067,26.1952,159664.0
2023-07-14 13:10:00,26.66,26.79,26.6,26.78,75454.0,26.1952,26.3229,26.1362,26.3131,75454.0
2023-07-14 13:15:00,26.79,26.82,26.68,26.69,83653.0,26.3229,26.3524,26.2148,26.2246,83653.0
2023-07-14 13:20:00,26.69,26.76,26.65,26.76,45911.0,26.2246,26.2934,26.1853,26.2934,45911.0
2023-07-14 13:25:00,26.75,26.85,26.71,26.82,79346.0,26.2836,26.3818,26.2443,26.3524,79346.0
2023-07-14 13:30:00,26.82,26.87,26.78,26.87,49247.0,26.3524,26.4015,26.3131,26.4015,49247.0
2023-07-14 13:35:00,26.86,27.03,26.78,27.02,178525.0,26.3917,26.5587,26.3131,26.5489,178525.0
2023-07-14 13:40:00,27.02,27.04,26.87,26.87,158034.0,26.5489,26.5685,26.4015,26.4015,158034.0
2023-07-14 13:45:00,26.87,26.95,26.87,26.92,61968.0,26.4015,26.4801,26.4015,26.4506,61968.0
2023-07-14 13:50:00,26.91,26.92,26.84,26.91,47213.0,26.4408,26.4506,26.372,26.4408,47213.0
2023-07-14 13:55:00,26.9,26.92,26.76,26.8,41306.0,26.431,26.4506,26.2934,26.3327,41306.0
2023-07-14 14:00:00,26.79,26.89,26.79,26.88,30073.0,26.3229,26.4212,26.3229,26.4113,30073.0
2023-07-14 14:05:00,26.87,26.95,26.85,26.95,42454.0,26.4015,26.4801,26.3818,26.4801,42454.0
2023-07-14 14:10:00,26.96,26.97,26.91,26.97,28378.0,26.4899,26.4998,26.4408,26.4998,28378.0
2023-07-14 14:15:00,26.97,27.01,26.94,26.99,40229.0,26.4998,26.5391,26.4703,26.5194,40229.0
2023-07-14 14:20:00,27.0,27.01,26.68,26.72,83712.0,26.5292,26.5391,26.2148,26.2541,83712.0
2023-07-14 14:25:00,26.71,26.71,26.58,26.65,85438.0,26.2443,26.2443,26.1166,26.1853,85438.0
2023-07-14 14:30:00,26.66,26.67,26.5,26.55,161133.0,26.1952,26.205,26.038,26.0871,161133.0
2023-07-14 14:35:00,26.54,26.55,26.45,26.49,106339.0,26.0773,26.0871,25.9888,26.0281,106339.0
2023-07-14 14:40:00,26.49,26.6,26.49,26.52,58136.0,26.0281,26.1362,26.0281,26.0576,58136.0
2023-07-14 14:45:00,26.53,26.55,26.47,26.53,46663.0,26.0674,26.0871,26.0085,26.0674,46663.0
2023-07-14 14:50:00,26.53,26.63,26.51,26.61,44642.0,26.0674,26.1657,26.0478,26.146,44642.0
2023-07-14 14:55:00,26.59,26.61,26.36,26.36,69214.0,26.1264,26.146,25.9004,25.9004,69214.0
2023-07-14 15:00:00,26.36,26.38,26.19,26.22,150301.0,25.9004,25.92,25.7334,25.7628,150301.0
2023-07-14 15:05:00,26.21,26.23,26.09,26.21,85502.0,25.753,25.7727,25.6351,25.753,85502.0
2023-07-14 15:10:00,26.21,26.22,26.09,26.17,99889.0,25.753,25.7628,25.6351,25.7137,99889.0
2023-07-14 15:15:00,26.17,26.27,26.07,26.1,125293.0,25.7137,25.812,25.6154,25.6449,125293.0
2023-07-14 15:20:00,26.11,26.14,25.96,25.99,146503.0,25.6548,25.6842,25.5074,25.5368,146503.0
2023-07-14 15:25:00,25.99,26.02,25.91,25.95,141751.0,25.5368,25.5663,25.4582,25.4975,141751.0
2023-07-14 15:30:00,25.96,26.1,25.91,26.1,83315.0,25.5074,25.6449,25.4582,25.6449,83315.0
2023-07-14 15:35:00,26.09,26.13,26.05,26.1,76349.0,25.6351,25.6744,25.5958,25.6449,76349.0
2023-07-14 15:40:00,26.11,26.25,26.1,26.21,70252.0,25.6548,25.7923,25.6449,25.753,70252.0
2023-07-14 15:45:00,26.23,26.27,26.13,26.19,105691.0,25.7727,25.812,25.6744,25.7334,105691.0
2023-07-14 15:50:00,26.17,26.39,26.16,26.22,200672.0,25.7137,25.9299,25.7039,25.7628,200672.0
2023-07-14 15:55:00,26.23,26.28,26.17,26.27,119319.0,25.7727,25.8218,25.7137,25.812,119319.0
2023-07-17 09:30:00,26.28,26.55,26.26,26.32,588070.0,25.8218,26.0871,25.8021,25.8611,588070.0
2023-07-17 09:35:00,26.35,26.51,26.12,26.12,235094.0,25.8906,26.0478,25.6646,25.6646,235094.0
2023-07-17 09:40:00,26.11,26.21,25.89,25.89,228905.0,25.6548,25.753,25.4386,25.4386,228905.0
2023-07-17 09:45:00,25.9,26.19,25.77,26.14,207891.0,25.4484,25.7334,25.3207,25.6842,207891.0
2023-07-17 09:50:00,26.14,26.41,26.13,26.36,189484.0,25.6842,25.9495,25.6744,25.9004,189484.0
2023-07-17 09:55:00,26.36,26.4,26.22,26.38,111614.0,25.9004,25.9397,25.7628,25.92,111614.0
2023-07-17 10:00:00,26.39,26.44,26.29,26.37,110434.0,25.9299,25.979,25.8316,25.9102,110434.0
2023-07-17 10:05:00,26.37,26.54,26.31,26.54,77079.0,25.9102,26.0773,25.8513,26.0773,77079.0
2023-07-17 10:10:00,26.54,26.71,26.44,26.68,179558.0,26.0773,26.2443,25.979,26.2148,179558.0
2023-07-17 10:15:00,26.67,26.72,26.61,26.69,193258.0,26.205,26.2541,26.146,26.2246,193258.0
2023-07-17 10:20:00,26.68,26.78,26.68,26.75,92323.0,26.2148,26.3131,26.2148,26.2836,92323.0
2023-07-17 10:25:00,26.75,26.77,26.6,26.72,103657.0,26.2836,26.3032,26.1362,26.2541,103657.0
2023-07-17 10:30:00,26.73,26.78,26.69,26.75,78705.0,26.2639,26.3131,26.2246,26.2836,78705.0
2023-07-17 10:35:00,26.75,26.79,26.65,26.68,97946.0,26.2836,26.3229,26.1853,26.2148,97946.0
2023-07-17 10:40:00,26.67,26.74,26.63,26.73,43024.0,26.205,26.2738,26.1657,26.2639,43024.0
2023-07-17 10:45:00,26.74,26.9,26.74,26.89,131592.0,26.2738,26.431,26.2738,26.4212,131592.0
2023-07-17 10:50:00,26.88,26.96,26.86,26.96,82311.0,26.4113,26.4899,26.3917,26.4899,82311.0
2023-07-17 10:55:00,26.96,26.96,26.8,26.89,117123.0,26.4899,26.4899,26.3327,26.4212,117123.0
2023-07-17 11:00:00,26.9,26.95,26.81,26.84,78551.0,26.431,26.4801,26.3425,26.372,78551.0
2023-07-17 11:05:00,26.84,27.05,26.84,27.03,125487.0,26.372,26.5784,26.372,26.5587,125487.0
2023-07-17 11:10:00,27.03,27.12,26.91,27.12,94576.0,26.5587,26.6471,26.4408,26.6471,94576.0
2023-07-17 11:15:00,27.12,27.14,27.08,27.13,74374.0,26.6471,26.6668,26.6078,26.657,74374.0
2023-07-17 11:20:00,27.13,27.21,27.1,27.21,106164.0,26.657,26.7356,26.6275,26.7356,106164.0
2023-07-17 11:25:00,27.21,27.37,27.21,27.36,139219.0,26.7356,26.8928,26.7356,26.883,139219.0
2023-07-17 11:30:00,27.37,27.43,27.32,27.41,120225.0,26.8928,26.9517,26.8437,26.9321,120225.0
2023-07-17 11:35:00,27.42,27.52,27.38,27.49,117708.0,26.9419,27.0402,26.9026,27.0107,117708.0
2023-07-17 11:40:00,27.5,27.6,27.5,27.6,106086.0,27.0205,27.1188,27.0205,27.1188,106086.0
2023-07-17 11:45:00,27.61,27.69,27.61,27.68,115816.0,27.1286,27.2072,27.1286,27.1974,115816.0
2023-07-17 11:50:00,27.68,27.82,27.65,27.73,205205.0,27.1974,27.3349,27.1679,27.2465,205205.0
2023-07-17 11:55:00,27.72,27.8,27.72,27.74,130825.0,27.2367,27.3153,27.2367,27.2563,130825.0
2023-07-17 12:00:00,27.74,27.77,27.69,27.69,152799.0,27.2563,27.2858,27.2072,27.2072,152799.0
2023-07-17 12:05:00,27.69,27.73,27.66,27.69,100341.0,27.2072,27.2465,27.1777,27.2072,100341.0
2023-07-17 12:10:00,27.69,27.75,27.67,27.71,116696.0,27.2072,27.2662,27.1876,27.2269,116696.0
2023-07-17 12:15:00,27.71,27.73,27.65,27.69,60166.0,27.2269,27.2465,27.1679,27.2072,60166.0
2023-07-17 12:20:00,27.7,27.7,27.61,27.61,84806.0,27.217,27.217,27.1286,27.1286,84806.0
2023-07-17 12:25:00,27.6,27.62,27.5,27.56,86539.0,27.1188,27.1384,27.0205,27.0795,86539.0
2023-07-17 12:30:00,27.56,27.57,27.51,27.53,81552.0,27.0795,27.0893,27.0303,27.05,81552.0
2023-07-17 12:35:00,27.53,27.54,27.44,27.46,105826.0,27.05,27.0598,26.9616,26.9812,105826.0
2023-07-17 12:40:00,27.47,27.56,27.46,27.52,101189.0,26.991,27.0795,26.9812,27.0402,101189.0
2023-07-17 12:45:00,27.53,27.59,27.52,27.59,53813.0,27.05,27.1089,27.0402,27.1089,53813.0
2023-07-17 12:50:00,27.59,27.63,27.57,27.61,89822.0,27.1089,27.1482,27.0893,27.1286,89822.0
2023-07-17 12:55:00,27.61,27.64,27.58,27.64,47749.0,27.1286,27.1581,27.0991,27.1581,47749.0
2023-07-17 13:00:00,27.65,27.65,27.59,27.63,54700.0,27.1679,27.1679,27.1089,27.1482,54700.0
2023-07-17 13:05:00,27.64,27.68,27.55,27.56,92663.0,27.1581,27.1974,27.0696,27.0795,92663.0
2023-07-17 13:10:00,27.57,27.69,27.56,27.66,56683.0,27.0893,27.2072,27.0795,27.1777,56683.0
2023-07-17 13:15:00,27.64,27.69,27.62,27.67,36030.0,27.1581,27.2072,27.1384,27.1876,36030.0
2023-07-17 13:20:00,27.65,27.65,27.58,27.6,57181.0,27.1679,27.1679,27.0991,27.1188,57181.0
2023-07-17 13:25:00,27.6,27.63,27.58,27.59,35901.0,27.1188,27.1482,27.0991,27.1089,35901.0
2023-07-17 13:30:00,27.59,27.67,27.59,27.66,48967.0,27.1089,27.1876,27.1089,27.1777,48967.0
2023-07-17 13:35:00,27.66,27.67,27.62,27.63,20555.0,27.1777,27.1876,27.1384,27.1482,20555.0
2023-07-17 13:40:00,27.63,27.74,27.63,27.72,57039.0,27.1482,27.2563,27.1482,27.2367,57039.0
2023-07-17 13:45:00,27.73,27.79,27.72,27.79,59951.0,27.2465,27.3055,27.2367,27.3055,59951.0
2023-07-17 13:50:00,27.8,27.82,27.77,27.78,70909.0,27.3153,27.3349,27.2858,27.2956,70909.0
2023-07-17 13:55:00,27.78,27.8,27.74,27.79,37762.0,27.2956,27.3153,27.2563,27.3055,37762.0
2023-07-17 14:00:00,27.79,27.79,27.75,27.77,48852.0,27.3055,27.3055,27.2662,27.2858,48852.0
2023-07-17 14:05:00,27.75,27.75,27.64,27.7,60760.0,27.2662,27.2662,27.1581,27.217,60760.0
2023-07-17 14:10:00,27.7,27.72,27.66,27.67,37096.0,27.217,27.2367,27.1777,27.1876,37096.0
2023-07-17 14:15:00,27.67,27.72,27.67,27.72,33773.0,27.1876,27.2367,27.1876,27.2367,33773.0
2023-07-17 14:20:00,27.73,27.82,27.73,27.82,66397.0,27.2465,27.3349,27.2465,27.3349,66397.0
2023-07-17 14:25:00,27.82,27.82,27.75,27.8,76117.0,27.3349,27.3349,27.2662,27.3153,76117.0
2023-07-17 14:30:00,27.8,27.81,27.7,27.7,53792.0,27.3153,27.3251,27.217,27.217,53792.0
2023-07-17 14:35:00,27.7,27.73,27.67,27.68,52534.0,27.217,27.2465,27.1876,27.1974,52534.0
2023-07-17 14:40:00,27.69,27.79,27.66,27.79,49395.0,27.2072,27.3055,27.1777,27.3055,49395.0
2023-07-17 14:45:00,27.79,27.81,27.77,27.8,50292.0,27.3055,27.3251,27.2858,27.3153,50292.0
2023-07-17 14:50:00,27.8,27.86,27.75,27.86,72507.0,27.3153,27.3742,27.2662,27.3742,72507.0
2023-07-17 14:55:00,27.86,27.94,27.86,27.88,124310.0,27.3742,27.4528,27.3742,27.3939,124310.0
2023-07-17 15:00:00,27.89,28.11,27.88,28.1,248203.0,27.4037,27.6199,27.3939,27.6101,248203.0
2023-07-17 15:05:00,28.11,28.16,28.1,28.11,114905.0,27.6199,27.669,27.6101,27.6199,114905.0
2023-07-17 15:10:00,28.11,28.22,28.11,28.21,134252.0,27.6199,27.728,27.6199,27.7181,134252.0
2023-07-17 15:15:00,28.21,28.48,28.21,28.44,276167.0,27.7181,27.9834,27.7181,27.9441,276167.0
2023-07-17 15:20:00,28.43,28.52,28.32,28.4,345792.0,27.9343,28.0227,27.8262,27.9048,345792.0
2023-07-17 15:25:00,28.39,28.42,28.34,28.38,187406.0,27.895,27.9245,27.8459,27.8852,187406.0
2023-07-17 15:30:00,28.38,28.38,28.23,28.28,140668.0,27.8852,27.8852,27.7378,27.7869,140668.0
2023-07-17 15:35:00,28.25,28.25,28.17,28.19,97347.0,27.7574,27.7574,27.6788,27.6985,97347.0
2023-07-17 15:40:00,28.19,28.27,28.19,28.21,109031.0,27.6985,27.7771,27.6985,27.7181,109031.0
2023-07-17 15:45:00,28.2,28.21,28.11,28.11,111971.0,27.7083,27.7181,27.6199,27.6199,111971.0
2023-07-17 15:50:00,28.1,28.24,28.02,28.18,297566.0,27.6101,27.7476,27.5314,27.6887,297566.0
2023-07-17 15:55:00,28.17,28.19,28.02,28.09,195303.0,27.6788,27.6985,27.5314,27.6002,195303.0
2023-07-18 09:30:00,27.76,27.78,27.36,27.45,773924.0,27.276,27.2956,26.883,26.9714,773924.0
2023-07-18 09:35:00,27.44,27.48,27.17,27.28,430086.0,26.9616,27.0009,26.6963,26.8044,430086.0
2023-07-18 09:40:00,27.28,27.49,27.21,27.31,193693.0,26.8044,27.0107,26.7356,26.8338,193693.0
2023-07-18 09:45:00,27.31,27.49,27.31,27.45,133085.0,26.8338,27.0107,26.8338,26.9714,133085.0
2023-07-18 09:50:00,27.45,27.46,27.15,27.35,238176.0,26.9714,26.9812,26.6766,26.8731,238176.0
2023-07-18 09:55:00,27.34,27.53,27.29,27.53,162976.0,26.8633,27.05,26.8142,27.05,162976.0
2023-07-18 10:00:00,27.54,27.58,27.48,27.5,134729.0,27.0598,27.0991,27.0009,27.0205,134729.0
2023-07-18 10:05:00,27.5,27.66,27.36,27.61,151089.0,27.0205,27.1777,26.883,27.1286,151089.0
2023-07-18 10:10:00,27.63,27.7,27.55,27.64,93317.0,27.1482,27.217,27.0696,27.1581,93317.0
2023-07-18 10:15:00,27.64,27.68,27.51,27.62,81040.0,27.1581,27.1974,27.0303,27.1384,81040.0
2023-07-18 10:20:00,27.62,27.66,27.52,27.53,89367.0,27.1384,27.1777,27.0402,27.05,89367.0
2023-07-18 10:25:00,27.52,27.52,27.31,27.42,152924.0,27.0402,27.0402,26.8338,26.9419,152924.0
2023-07-18 10:30:00,27.41,27.45,27.22,27.23,108212.0,26.9321,26.9714,26.7454,26.7552,108212.0
2023-07-18 10:35:00,27.23,27.34,27.2,27.25,98320.0,26.7552,26.8633,26.7257,26.7749,98320.0
2023-07-18 10:40:00,27.25,27.38,27.24,27.35,84286.0,26.7749,26.9026,26.765,26.8731,84286.0
2023-07-18 10:45:00,27.35,27.49,27.35,27.47,108438.0,26.8731,27.0107,26.8731,26.991,108438.0
2023-07-18 10:50:00,27.46,27.46,27.28,27.37,71198.0,26.9812,26.9812,26.8044,26.8928,71198.0
2023-07-18 10:55:00,27.37,27.4,27.31,27.33,42749.0,26.8928,26.9223,26.8338,26.8535,42749.0
2023-07-18 11:00:00,27.33,27.35,27.19,27.25,143138.0,26.8535,26.8731,26.7159,26.7749,143138.0
2023-07-18 11:05:00,27.25,27.33,27.24,27.33,65260.0,26.7749,26.8535,26.765,26.8535,65260.0
2023-07-18 11:10:00,27.32,27.44,27.32,27.39,61178.0,26.8437,26.9616,26.8437,26.9124,61178.0
2023-07-18 11:15:00,27.41,27.47,27.36,27.43,69637.0,26.9321,26.991,26.883,26.9517,69637.0
2023-07-18 11:20:00,27.43,27.43,27.36,27.43,60081.0,26.9517,26.9517,26.883,26.9517,60081.0
2023-07-18 11:25:00,27.42,27.46,27.27,27.27,113322.0,26.9419,26.9812,26.7945,26.7945,113322.0
2023-07-18 11:30:00,27.27,27.27,27.11,27.12,127602.0,26.7945,26.7945,26.6373,26.6471,127602.0
2023-07-18 11:35:00,27.12,27.24,27.11,27.2,98894.0,26.6471,26.765,26.6373,26.7257,98894.0
2023-07-18 11:40:00,27.19,27.25,27.09,27.24,86836.0,26.7159,26.7749,26.6177,26.765,86836.0
2023-07-18 11:45:00,27.24,27.37,27.21,27.37,133458.0,26.765,26.8928,26.7356,26.8928,133458.0
2023-07-18 11:50:00,27.37,27.53,27.33,27.41,175524.0,26.8928,27.05,26.8535,26.9321,175524.0
2023-07-18 11:55:00,27.42,27.58,27.41,27.57,130392.0,26.9419,27.0991,26.9321,27.0893,130392.0
2023-07-18 12:00:00,27.58,27.59,27.44,27.46,98468.0,27.0991,27.1089,26.9616,26.9812,98468.0
2023-07-18 12:05:00,27.46,27.51,27.38,27.44,84773.0,26.9812,27.0303,26.9026,26.9616,84773.0
2023-07-18 12:10:00,27.43,27.43,27.36,27.38,68463.0,26.9517,26.9517,26.883,26.9026,68463.0
2023-07-18 12:15:00,27.39,27.5,27.38,27.5,51970.0,26.9124,27.0205,26.9026,27.0205,51970.0
2023-07-18 12:20:00,27.5,27.55,27.35,27.35,105184.0,27.0205,27.0696,26.8731,26.8731,105184.0
2023-07-18 12:25:00,27.36,27.55,27.36,27.55,95451.0,26.883,27.0696,26.883,27.0696,95451.0
2023-07-18 12:30:00,27.55,27.56,27.5,27.52,54794.0,27.0696,27.0795,27.0205,27.0402,54794.0
2023-07-18 12:35:00,27.52,27.68,27.5,27.65,115479.0,27.0402,27.1974,27.0205,27.1679,115479.0
2023-07-18 12:40:00,27.64,27.66,27.54,27.62,99211.0,27.1581,27.1777,27.0598,27.1384,99211.0
2023-07-18 12:45:00,27.62,27.62,27.55,27.62,50918.0,27.1384,27.1384,27.0696,27.1384,50918.0
2023-07-18 12:50:00,27.62,27.63,27.47,27.47,41437.0,27.1384,27.1482,26.991,26.991,41437.0
2023-07-18 12:55:00,27.46,27.56,27.46,27.56,80155.0,26.9812,27.0795,26.9812,27.0795,80155.0
2023-07-18 13:00:00,27.56,27.65,27.56,27.64,79449.0,27.0795,27.1679,27.0795,27.1581,79449.0
2023-07-18 13:05:00,27.64,27.72,27.64,27.65,111297.0,27.1581,27.2367,27.1581,27.1679,111297.0
2023-07-18 13:10:00,27.66,27.73,27.65,27.73,36451.0,27.1777,27.2465,27.1679,27.2465,36451.0
2023-07-18 13:15:00,27.74,27.77,27.64,27.65,114466.0,27.2563,27.2858,27.1581,27.1679,114466.0
2023-07-18 13:20:00,27.66,27.67,27.59,27.61,35739.0,27.1777,27.1876,27.1089,27.1286,35739.0
2023-07-18 13:25:00,27.61,27.66,27.61,27.66,20618.0,27.1286,27.1777,27.1286,27.1777,20618.0
2023-07-18 13:30:00,27.66,27.71,27.63,27.69,41802.0,27.1777,27.2269,27.1482,27.2072,41802.0
2023-07-18 13:35:00,27.68,27.69,27.63,27.68,49518.0,27.1974,27.2072,27.1482,27.1974,49518.0
2023-07-18 13:40:00,27.69,27.75,27.69,27.73,66675.0,27.2072,27.2662,27.2072,27.2465,66675.0
2023-07-18 13:45:00,27.73,27.78,27.68,27.78,81197.0,27.2465,27.2956,27.1974,27.2956,81197.0
2023-07-18 13:50:00,27.78,27.79,27.76,27.77,28700.0,27.2956,27.3055,27.276,27.2858,28700.0
2023-07-18 13:55:00,27.77,27.83,27.75,27.83,66915.0,27.2858,27.3448,27.2662,27.3448,66915.0
2023-07-18 14:00:00,27.83,27.87,27.81,27.84,60336.0,27.3448,27.3841,27.3251,27.3546,60336.0
2023-07-18 14:05:00,27.85,27.93,27.85,27.93,64205.0,27.3644,27.443,27.3644,27.443,64205.0
2023-07-18 14:10:00,27.93,28.04,27.93,28.04,96930.0,27.443,27.5511,27.443,27.5511,96930.0
2023-07-18 14:15:00,28.04,28.04,27.97,28.0,49476.0,27.5511,27.5511,27.4823,27.5118,49476.0
2023-07-18 14:20:00,28.02,28.16,28.0,28.13,126436.0,27.5314,27.669,27.5118,27.6395,126436.0
2023-07-18 14:25:00,28.13,28.2,28.09,28.18,77856.0,27.6395,27.7083,27.6002,27.6887,77856.0
2023-07-18 14:30:00,28.18,28.18,28.08,28.08,66295.0,27.6887,27.6887,27.5904,27.5904,66295.0
2023-07-18 14:35:00,28.07,28.1,28.04,28.07,63078.0,27.5806,27.6101,27.5511,27.5806,63078.0
2023-07-18 14:40:00,28.06,28.12,28.0,28.12,38273.0,27.5708,27.6297,27.5118,27.6297,38273.0
2023-07-18 14:45:00,28.11,28.16,28.09,28.16,43888.0,27.6199,27.669,27.6002,27.669,43888.0
2023-07-18 14:50:00,28.16,28.16,28.07,28.12,29341.0,27.669,27.669,27.5806,27.6297,29341.0
2023-07-18 14:55:00,28.12,28.14,28.08,28.14,44440.0,27.6297,27.6494,27.5904,27.6494,44440.0
2023-07-18 15:00:00,28.15,28.16,28.01,28.14,69448.0,27.6592,27.669,27.5216,27.6494,69448.0
2023-07-18 15:05:00,28.14,28.25,28.14,28.25,58774.0,27.6494,27.7574,27.6494,27.7574,58774.0
2023-07-18 15:10:00,28.25,28.38,28.24,28.38,69185.0,27.7574,27.8852,27.7476,27.8852,69185.0
2023-07-18 15:15:00,28.39,28.46,28.37,28.44,130739.0,27.895,27.9638,27.8753,27.9441,130739.0
2023-07-18 15:20:00,28.45,28.5,28.37,28.49,104863.0,27.954,28.0031,27.8753,27.9933,104863.0
2023-07-18 15:25:00,28.49,28.49,28.38,28.45,60600.0,27.9933,27.9933,27.8852,27.954,60600.0
2023-07-18 15:30:00,28.44,28.46,28.31,28.36,144676.0,27.9441,27.9638,27.8164,27.8655,144676.0
2023-07-18 15:35:00,28.34,28.37,28.3,28.35,83007.0,27.8459,27.8753,27.8066,27.8557,83007.0
2023-07-18 15:40:00,28.35,28.43,28.34,28.36,91807.0,27.8557,27.9343,27.8459,27.8655,91807.0
2023-07-18 15:45:00,28.36,28.5,28.36,28.46,189096.0,27.8655,28.0031,27.8655,27.9638,189096.0
2023-07-18 15:50:00,28.46,28.55,28.42,28.42,302716.0,27.9638,28.0522,27.9245,27.9245,302716.0
2023-07-18 15:55:00,28.41,28.41,28.22,28.25,171489.0,27.9146,27.9146,27.728,27.7574,171489.0
2023-07-19 09:30:00,28.42,28.44,28.12,28.17,519107.0,27.9245,27.9441,27.6297,27.6788,519107.0
2023-07-19 09:35:00,28.16,28.26,27.94,28.13,553004.0,27.669,27.7673,27.4528,27.6395,553004.0
2023-07-19 09:40:00,28.14,28.34,28.13,28.19,174040.0,27.6494,27.8459,27.6395,27.6985,174040.0
2023-07-19 09:45:00,28.18,28.19,27.82,27.83,338159.0,27.6887,27.6985,27.3349,27.3448,338159.0
2023-07-19 09:50:00,27.82,27.82,27.65,27.77,244256.0,27.3349,27.3349,27.1679,27.2858,244256.0
2023-07-19 09:55:00,27.78,27.84,27.63,27.84,164038.0,27.2956,27.3546,27.1482,27.3546,164038.0
2023-07-19 10:00:00,27.84,27.84,27.7,27.82,121297.0,27.3546,27.3546,27.217,27.3349,121297.0
2023-07-19 10:05:00,27.81,27.88,27.71,27.82,139407.0,27.3251,27.3939,27.2269,27.3349,139407.0
2023-07-19 10:10:00,27.84,27.94,27.8,27.8,178085.0,27.3546,27.4528,27.3153,27.3153,178085.0
2023-07-19 10:15:00,27.81,27.81,27.66,27.74,137972.0,27.3251,27.3251,27.1777,27.2563,137972.0
2023-07-19 10:20:00,27.74,27.89,27.74,27.88,164759.0,27.2563,27.4037,27.2563,27.3939,164759.0
2023-07-19 10:25:00,27.88,27.94,27.75,27.75,113578.0,27.3939,27.4528,27.2662,27.2662,113578.0
2023-07-19 10:30:00,27.77,27.81,27.67,27.81,107568.0,27.2858,27.3251,27.1876,27.3251,107568.0
2023-07-19 10:35:00,27.79,27.82,27.69,27.77,142544.0,27.3055,27.3349,27.2072,27.2858,142544.0
2023-07-19 10:40:00,27.77,28.04,27.72,27.99,238083.0,27.2858,27.5511,27.2367,27.502,238083.0
2023-07-19 10:45:00,27.98,28.04,27.9,27.95,147844.0,27.4921,27.5511,27.4135,27.4627,147844.0
2023-07-19 10:50:00,27.96,28.02,27.77,27.79,198340.0,27.4725,27.5314,27.2858,27.3055,198340.0
2023-07-19 10:55:00,27.79,27.88,27.64,27.85,286919.0,27.3055,27.3939,27.1581,27.3644,286919.0
2023-07-19 11:00:00,27.85,27.94,27.79,27.85,131471.0,27.3644,27.4528,27.3055,27.3644,131471.0
2023-07-19 11:05:00,27.85,28.04,27.85,27.98,154519.0,27.3644,27.5511,27.3644,27.4921,154519.0
2023-07-19 11:10:00,27.99,28.12,27.99,28.12,152221.0,27.502,27.6297,27.502,27.6297,152221.0
2023-07-19 11:15:00,28.12,28.18,28.09,28.14,76013.0,27.6297,27.6887,27.6002,27.6494,76013.0
2023-07-19 11:20:00,28.12,28.13,28.01,28.01,138728.0,27.6297,27.6395,27.5216,27.5216,138728.0
2023-07-19 11:25:00,28.01,28.08,27.98,28.06,124993.0,27.5216,27.5904,27.4921,27.5708,124993.0
2023-07-19 11:30:00,28.07,28.21,28.05,28.2,145721.0,27.5806,27.7181,27.5609,27.7083,145721.0
2023-07-19 11:35:00,28.2,28.2,28.08,28.08,107674.0,27.7083,27.7083,27.5904,27.5904,107674.0
2023-07-19 11:40:00,28.07,28.09,28.04,28.09,50250.0,27.5806,27.6002,27.5511,27.6002,50250.0
2023-07-19 11:45:00,28.09,28.11,28.04,28.1,53609.0,27.6002,27.6199,27.5511,27.6101,53609.0
2023-07-19 11:50:00,28.1,28.1,27.98,28.01,61200.0,27.6101,27.6101,27.4921,27.5216,61200.0
2023-07-19 11:55:00,28.01,28.02,27.84,27.95,131047.0,27.5216,27.5314,27.3546,27.4627,131047.0
2023-07-19 12:00:00,27.95,28.16,27.92,28.06,200790.0,27.4627,27.669,27.4332,27.5708,200790.0
2023-07-19 12:05:00,28.06,28.17,27.97,28.14,167337.0,27.5708,27.6788,27.4823,27.6494,167337.0
2023-07-19 12:10:00,28.15,28.18,28.01,28.02,104386.0,27.6592,27.6887,27.5216,27.5314,104386.0
2023-07-19 12:15:00,28.01,28.01,27.91,27.98,123743.0,27.5216,27.5216,27.4234,27.4921,123743.0
2023-07-19 12:20:00,27.97,27.99,27.69,27.69,184153.0,27.4823,27.502,27.2072,27.2072,184153.0
2023-07-19 12:25:00,27.68,27.71,27.57,27.62,206923.0,27.1974,27.2269,27.0893,27.1384,206923.0
2023-07-19 12:30:00,27.61,27.66,27.42,27.66,208437.0,27.1286,27.1777,26.9419,27.1777,208437.0
2023-07-19 12:35:00,27.66,27.66,27.47,27.49,145179.0,27.1777,27.1777,26.991,27.0107,145179.0
2023-07-19 12:40:00,27.47,27.5,27.42,27.47,95313.0,26.991,27.0205,26.9419,26.991,95313.0
2023-07-19 12:45:00,27.46,27.53,27.45,27.47,61697.0,26.9812,27.05,26.9714,26.991,61697.0
2023-07-19 12:50:00,27.46,27.6,27.44,27.6,59105.0,26.9812,27.1188,26.9616,27.1188,59105.0
2023-07-19 12:55:00,27.6,27.62,27.55,27.6,31633.0,27.1188,27.1384,27.0696,27.1188,31633.0
2023-07-19 13:00:00,27.6,27.61,27.48,27.48,53103.0,27.1188,27.1286,27.0009,27.0009,53103.0
2023-07-19 13:05:00,27.48,27.48,27.23,27.3,192817.0,27.0009,27.0009,26.7552,26.824,192817.0
2023-07-19 13:10:00,27.3,27.34,27.24,27.34,78337.0,26.824,26.8633,26.765,26.8633,78337.0
2023-07-19 13:15:00,27.34,27.35,27.28,27.3,42666.0,26.8633,26.8731,26.8044,26.824,42666.0
2023-07-19 13:20:00,27.3,27.39,27.29,27.39,36106.0,26.824,26.9124,26.8142,26.9124,36106.0
2023-07-19 13:25:00,27.39,27.41,27.3,27.4,55983.0,26.9124,26.9321,26.824,26.9223,55983.0
2023-07-19 13:30:00,27.39,27.46,27.29,27.29,86756.0,26.9124,26.9812,26.8142,26.8142,86756.0
2023-07-19 13:35:00,27.28,27.32,27.25,27.26,67357.0,26.8044,26.8437,26.7749,26.7847,67357.0
2023-07-19 13:40:00,27.25,27.39,27.23,27.35,39747.0,26.7749,26.9124,26.7552,26.8731,39747.0
2023-07-19 13:45:00,27.36,27.42,27.35,27.39,54405.0,26.883,26.9419,26.8731,26.9124,54405.0
2023-07-19 13:50:00,27.4,27.44,27.33,27.36,46044.0,26.9223,26.9616,26.8535,26.883,46044.0
2023-07-19 13:55:00,27.37,27.44,27.34,27.37,49919.0,26.8928,26.9616,26.8633,26.8928,49919.0
2023-07-19 14:00:00,27.38,27.41,27.34,27.39,48082.0,26.9026,26.9321,26.8633,26.9124,48082.0
2023-07-19 14:05:00,27.37,27.39,27.23,27.23,85018.0,26.8928,26.9124,26.7552,26.7552,85018.0
2023-07-19 14:10:00,27.23,27.28,27.16,27.21,118919.0,26.7552,26.8044,26.6864,26.7356,118919.0
2023-07-19 14:15:00,27.21,27.25,27.11,27.13,52304.0,26.7356,26.7749,26.6373,26.657,52304.0
2023-07-19 14:20:00,27.13,27.18,27.05,27.05,159831.0,26.657,26.7061,26.5784,26.5784,159831.0
2023-07-19 14:25:00,27.06,27.13,27.06,27.1,35817.0,26.5882,26.657,26.5882,26.6275,35817.0
2023-07-19 14:30:00,27.1,27.27,27.09,27.27,61010.0,26.6275,26.7945,26.6177,26.7945,61010.0
2023-07-19 14:35:00,27.27,27.3,27.23,27.26,49419.0,26.7945,26.824,26.7552,26.7847,49419.0
2023-07-19 14:40:00,27.26,27.35,27.22,27.3,56852.0,26.7847,26.8731,26.7454,26.824,56852.0
2023-07-19 14:45:00,27.3,27.3,27.19,27.21,38793.0,26.824,26.824,26.7159,26.7356,38793.0
2023-07-19 14:50:00,27.23,27.24,27.13,27.15,44131.0,26.7552,26.765,26.657,26.6766,44131.0
2023-07-19 14:55:00,27.17,27.23,27.14,27.22,62648.0,26.6963,26.7552,26.6668,26.7454,62648.0
2023-07-19 15:00:00,27.22,27.33,27.22,27.32,67156.0,26.7454,26.8535,26.7454,26.8437,67156.0
2023-07-19 15:05:00,27.31,27.36,27.28,27.34,54452.0,26.8338,26.883,26.8044,26.8633,54452.0
2023-07-19 15:10:00,27.34,27.41,27.34,27.36,41025.0,26.8633,26.9321,26.8633,26.883,41025.0
2023-07-19 15:15:00,27.36,27.46,27.36,27.45,67139.0,26.883,26.9812,26.883,26.9714,67139.0
2023-07-19 15:20:00,27.46,27.48,27.38,27.4,78495.0,26.9812,27.0009,26.9026,26.9223,78495.0
2023-07-19 15:25:00,27.41,27.45,27.39,27.4,55961.0,26.9321,26.9714,26.9124,26.9223,55961.0
2023-07-19 15:30:00,27.39,27.41,27.32,27.32,98187.0,26.9124,26.9321,26.8437,26.8437,98187.0
2023-07-19 15:35:00,27.32,27.32,27.22,27.24,74859.0,26.8437,26.8437,26.7454,26.765,74859.0
2023-07-19 15:40:00,27.26,27.31,27.26,27.3,84901.0,26.7847,26.8338,26.7847,26.824,84901.0
2023-07-19 15:45:00,27.3,27.35,27.3,27.34,62565.0,26.824,26.8731,26.824,26.8633,62565.0
2023-07-19 15:50:00,27.34,27.43,27.3,27.31,128686.0,26.8633,26.9517,26.824,26.8338,128686.0
2023-07-19 15:55:00,27.31,27.36,27.28,27.28,152866.0,26.8338,26.883,26.8044,26.8044,152866.0
2023-07-20 09:30:00,25.8,26.05,25.55,25.82,1177180.0,25.3502,25.5958,25.1045,25.3698,1177180.0
2023-07-20 09:35:00,25.82,25.82,25.52,25.58,845894.0,25.3698,25.3698,25.075,25.134,845894.0
2023-07-20 09:40:00,25.58,25.73,25.53,25.66,474837.0,25.134,25.2814,25.0849,25.2126,474837.0
2023-07-20 09:45:00,25.65,25.79,25.32,25.79,433119.0,25.2028,25.3403,24.8785,25.3403,433119.0
2023-07-20 09:50:00,25.79,25.95,25.7,25.76,245297.0,25.3403,25.4975,25.2519,25.3109,245297.0
2023-07-20 09:55:00,25.75,25.75,25.51,25.66,250466.0,25.301,25.301,25.0652,25.2126,250466.0
2023-07-20 10:00:00,25.66,25.7,25.35,25.36,469700.0,25.2126,25.2519,24.908,24.9178,469700.0
2023-07-20 10:05:00,25.35,25.44,25.29,25.41,390320.0,24.908,24.9964,24.849,24.967,390320.0
2023-07-20 10:10:00,25.39,25.65,25.3,25.49,126859.0,24.9473,25.2028,24.8589,25.0456,126859.0
2023-07-20 10:15:00,25.51,25.54,25.34,25.36,119176.0,25.0652,25.0947,24.8982,24.9178,119176.0
2023-07-20 10:20:00,25.37,25.48,25.26,25.29,277838.0,24.9277,25.0357,24.8196,24.849,277838.0
2023-07-20 10:25:00,25.29,25.3,25.16,25.25,272217.0,24.849,24.8589,24.7213,24.8097,272217.0
2023-07-20 10:30:00,25.24,25.25,25.08,25.11,362899.0,24.7999,24.8097,24.6427,24.6722,362899.0
2023-07-20 10:35:00,25.1,25.18,24.94,24.95,490236.0,24.6624,24.741,24.5052,24.515,490236.0
2023-07-20 10:40:00,24.95,25.12,24.95,25.05,249437.0,24.515,24.682,24.515,24.6132,249437.0
2023-07-20 10:45:00,25.04,25.17,24.97,25.13,194857.0,24.6034,24.7311,24.5346,24.6918,194857.0
2023-07-20 10:50:00,25.14,25.27,25.07,25.2,284558.0,24.7017,24.8294,24.6329,24.7606,284558.0
2023-07-20 10:55:00,25.21,25.26,25.13,25.15,176322.0,24.7704,24.8196,24.6918,24.7115,176322.0
2023-07-20 11:00:00,25.15,25.34,25.15,25.34,151172.0,24.7115,24.8982,24.7115,24.8982,151172.0
2023-07-20 11:05:00,25.33,25.49,25.32,25.42,151629.0,24.8884,25.0456,24.8785,24.9768,151629.0
2023-07-20 11:10:00,25.43,25.51,25.41,25.45,150733.0,24.9866,25.0652,24.967,25.0063,150733.0
2023-07-20 11:15:00,25.45,25.5,25.3,25.36,167113.0,25.0063,25.0554,24.8589,24.9178,167113.0
2023-07-20 11:20:00,25.37,25.41,25.28,25.29,57872.0,24.9277,24.967,24.8392,24.849,57872.0
2023-07-20 11:25:00,25.28,25.41,25.27,25.34,78595.0,24.8392,24.967,24.8294,24.8982,78595.0
2023-07-20 11:30:00,25.34,25.52,25.34,25.48,109763.0,24.8982,25.075,24.8982,25.0357,109763.0
2023-07-20 11:35:00,25.48,25.68,25.48,25.62,121214.0,25.0357,25.2322,25.0357,25.1733,121214.0
2023-07-20 11:40:00,25.61,25.62,25.48,25.51,67858.0,25.1635,25.1733,25.0357,25.0652,67858.0
2023-07-20 11:45:00,25.51,25.51,25.35,25.35,159469.0,25.0652,25.0652,24.908,24.908,159469.0
2023-07-20 11:50:00,25.35,25.41,25.31,25.31,78341.0,24.908,24.967,24.8687,24.8687,78341.0
2023-07-20 11:55:00,25.3,25.3,25.23,25.27,115479.0,24.8589,24.8589,24.7901,24.8294,115479.0
2023-07-20 12:00:00,25.26,25.39,25.23,25.39,82455.0,24.8196,24.9473,24.7901,24.9473,82455.0
2023-07-20 12:05:00,25.39,25.41,25.32,25.38,77102.0,24.9473,24.967,24.8785,24.9375,77102.0
2023-07-20 12:10:00,25.37,25.46,25.33,25.43,45531.0,24.9277,25.0161,24.8884,24.9866,45531.0
2023-07-20 12:15:00,25.43,25.5,25.32,25.32,125638.0,24.9866,25.0554,24.8785,24.8785,125638.0
2023-07-20 12:20:00,25.33,25.34,25.13,25.14,171718.0,24.8884,24.8982,24.6918,24.7017,171718.0
2023-07-20 12:25:00,25.15,25.18,25.07,25.07,132136.0,24.7115,24.741,24.6329,24.6329,132136.0
2023-07-20 12:30:00,25.07,25.11,24.91,24.91,241564.0,24.6329,24.6722,24.4757,24.4757,241564.0
2023-07-20 12:35:00,24.91,25.04,24.91,24.98,128644.0,24.4757,24.6034,24.4757,24.5445,128644.0
2023-07-20 12:40:00,24.98,25.12,24.98,25.07,68773.0,24.5445,24.682,24.5445,24.6329,68773.0
2023-07-20 12:45:00,25.07,25.08,24.98,25.03,127386.0,24.6329,24.6427,24.5445,24.5936,127386.0
2023-07-20 12:50:00,25.03,25.11,25.03,25.08,71836.0,24.5936,24.6722,24.5936,24.6427,71836.0
2023-07-20 12:55:00,25.07,25.08,24.96,24.98,97268.0,24.6329,24.6427,24.5248,24.5445,97268.0
2023-07-20 13:00:00,24.97,25.08,24.91,25.05,97968.0,24.5346,24.6427,24.4757,24.6132,97968.0
2023-07-20 13:05:00,25.05,25.1,25.01,25.02,54035.0,24.6132,24.6624,24.5739,24.5838,54035.0
2023-07-20 13:10:00,25.02,25.13,24.99,25.12,56441.0,24.5838,24.6918,24.5543,24.682,56441.0
2023-07-20 13:15:00,25.12,25.14,25.02,25.06,62643.0,24.682,24.7017,24.5838,24.6231,62643.0
2023-07-20 13:20:00,25.06,25.18,25.05,25.12,62261.0,24.6231,24.741,24.6132,24.682,62261.0
2023-07-20 13:25:00,25.12,25.3,25.1,25.29,70369.0,24.682,24.8589,24.6624,24.849,70369.0
2023-07-20 13:30:00,25.28,25.34,25.24,25.34,64632.0,24.8392,24.8982,24.7999,24.8982,64632.0
2023-07-20 13:35:00,25.33,25.34,25.21,25.22,45114.0,24.8884,24.8982,24.7704,24.7803,45114.0
2023-07-20 13:40:00,25.2,25.25,25.18,25.21,36500.0,24.7606,24.8097,24.741,24.7704,36500.0
2023-07-20 13:45:00,25.21,25.27,25.21,25.24,42165.0,24.7704,24.8294,24.7704,24.7999,42165.0
2023-07-20 13:50:00,25.22,25.26,25.16,25.17,34325.0,24.7803,24.8196,24.7213,24.7311,34325.0
2023-07-20 13:55:00,25.16,25.16,25.05,25.05,66326.0,24.7213,24.7213,24.6132,24.6132,66326.0
2023-07-20 14:00:00,25.05,25.05,24.92,24.93,106364.0,24.6132,24.6132,24.4855,24.4953,106364.0
2023-07-20 14:05:00,24.92,24.98,24.88,24.92,105289.0,24.4855,24.5445,24.4462,24.4855,105289.0
2023-07-20 14:10:00,24.9,24.97,24.9,24.93,81578.0,24.4658,24.5346,24.4658,24.4953,81578.0
2023-07-20 14:15:00,24.92,24.95,24.79,24.79,194659.0,24.4855,24.515,24.3578,24.3578,194659.0
2023-07-20 14:20:00,24.78,24.81,24.71,24.8,145176.0,24.3479,24.3774,24.2792,24.3676,145176.0
2023-07-20 14:25:00,24.81,24.82,24.61,24.61,153045.0,24.3774,24.3872,24.1809,24.1809,153045.0
2023-07-20 14:30:00,24.61,24.7,24.61,24.61,65894.0,24.1809,24.2693,24.1809,24.1809,65894.0
2023-07-20 14:35:00,24.6,24.74,24.59,24.66,124335.0,24.1711,24.3086,24.1613,24.23,124335.0
2023-07-20 14:40:00,24.66,24.7,24.57,24.59,85177.0,24.23,24.2693,24.1416,24.1613,85177.0
2023-07-20 14:45:00,24.59,24.69,24.59,24.65,75237.0,24.1613,24.2595,24.1613,24.2202,75237.0
2023-07-20 14:50:00,24.64,24.68,24.54,24.56,113356.0,24.2104,24.2497,24.1121,24.1318,113356.0
2023-07-20 14:55:00,24.55,24.55,24.5,24.5,71870.0,24.122,24.122,24.0728,24.0728,71870.0
2023-07-20 15:00:00,24.5,24.55,24.25,24.27,366839.0,24.0728,24.122,23.8272,23.8468,366839.0
2023-07-20 15:05:00,24.27,24.29,24.12,24.12,342171.0,23.8468,23.8665,23.6994,23.6994,342171.0
2023-07-20 15:10:00,24.13,24.23,24.12,24.17,143647.0,23.7093,23.8075,23.6994,23.7486,143647.0
2023-07-20 15:15:00,24.16,24.19,24.0,24.0,205191.0,23.7388,23.7682,23.5815,23.5815,205191.0
2023-07-20 15:20:00,23.98,24.0,23.87,23.93,259458.0,23.5619,23.5815,23.4538,23.5128,259458.0
2023-07-20 15:25:00,23.93,24.08,23.93,24.05,128025.0,23.5128,23.6601,23.5128,23.6307,128025.0
2023-07-20 15:30:00,24.05,24.45,24.05,24.37,235564.0,23.6307,24.0237,23.6307,23.9451,235564.0
2023-07-20 15:35:00,24.36,24.43,24.27,24.31,197115.0,23.9353,24.004,23.8468,23.8861,197115.0
2023-07-20 15:40:00,24.32,24.45,24.32,24.36,140218.0,23.896,24.0237,23.896,23.9353,140218.0
2023-07-20 15:45:00,24.35,24.35,24.26,24.31,141666.0,23.9254,23.9254,23.837,23.8861,141666.0
2023-07-20 15:50:00,24.32,24.5,24.32,24.37,234901.0,23.896,24.0728,23.896,23.9451,234901.0
2023-07-20 15:55:00,24.34,24.34,24.23,24.25,325930.0,23.9156,23.9156,23.8075,23.8272,325930.0
2023-07-21 09:30:00,25.0,25.48,24.9,25.4,791952.0,24.5641,25.0357,24.4658,24.9571,791952.0
2023-07-21 09:35:00,25.4,25.42,25.0,25.02,278402.0,24.9571,24.9768,24.5641,24.5838,278402.0
2023-07-21 09:40:00,25.02,25.16,25.0,25.05,174434.0,24.5838,24.7213,24.5641,24.6132,174434.0
2023-07-21 09:45:00,25.07,25.25,24.79,24.86,525125.0,24.6329,24.8097,24.3578,24.4265,525125.0
2023-07-21 09:50:00,24.86,24.89,24.65,24.7,283618.0,24.4265,24.456,24.2202,24.2693,283618.0
2023-07-21 09:55:00,24.72,24.84,24.68,24.74,111948.0,24.289,24.4069,24.2497,24.3086,111948.0
2023-07-21 10:00:00,24.74,24.79,24.5,24.55,275540.0,24.3086,24.3578,24.0728,24.122,275540.0
2023-07-21 10:05:00,24.54,24.78,24.52,24.78,125797.0,24.1121,24.3479,24.0925,24.3479,125797.0
2023-07-21 10:10:00,24.78,25.04,24.77,25.02,240894.0,24.3479,24.6034,24.3381,24.5838,240894.0
2023-07-21 10:15:00,25.02,25.16,25.0,25.13,104315.0,24.5838,24.7213,24.5641,24.6918,104315.0
2023-07-21 10:20:00,25.13,25.13,24.85,24.87,112704.0,24.6918,24.6918,24.4167,24.4364,112704.0
2023-07-21 10:25:00,24.86,24.88,24.6,24.6,157135.0,24.4265,24.4462,24.1711,24.1711,157135.0
2023-07-21 10:30:00,24.59,24.7,24.59,24.65,108536.0,24.1613,24.2693,24.1613,24.2202,108536.0
2023-07-21 10:35:00,24.64,24.78,24.58,24.6,88726.0,24.2104,24.3479,24.1514,24.1711,88726.0
2023-07-21 10:40:00,24.6,24.78,24.6,24.73,85249.0,24.1711,24.3479,24.1711,24.2988,85249.0
2023-07-21 10:45:00,24.74,24.93,24.73,24.85,202385.0,24.3086,24.4953,24.2988,24.4167,202385.0
2023-07-21 10:50:00,24.85,24.89,24.71,24.71,95837.0,24.4167,24.456,24.2792,24.2792,95837.0
2023-07-21 10:55:00,24.71,24.72,24.61,24.7,46505.0,24.2792,24.289,24.1809,24.2693,46505.0
2023-07-21 11:00:00,24.69,24.86,24.69,24.73,55185.0,24.2595,24.4265,24.2595,24.2988,55185.0
2023-07-21 11:05:00,24.74,25.02,24.74,25.01,137886.0,24.3086,24.5838,24.3086,24.5739,137886.0
2023-07-21 11:10:00,25.02,25.08,24.96,25.02,81497.0,24.5838,24.6427,24.5248,24.5838,81497.0
2023-07-21 11:15:00,25.04,25.12,25.03,25.03,62214.0,24.6034,24.682,24.5936,24.5936,62214.0
2023-07-21 11:20:00,25.02,25.17,25.01,25.15,94597.0,24.5838,24.7311,24.5739,24.7115,94597.0
2023-07-21 11:25:00,25.16,25.19,25.11,25.14,87044.0,24.7213,24.7508,24.6722,24.7017,87044.0
2023-07-21 11:30:00,25.13,25.14,25.02,25.04,136826.0,24.6918,24.7017,24.5838,24.6034,136826.0
2023-07-21 11:35:00,25.03,25.07,24.95,25.01,70423.0,24.5936,24.6329,24.515,24.5739,70423.0
2023-07-21 11:40:00,25.0,25.01,24.89,24.9,50090.0,24.5641,24.5739,24.456,24.4658,50090.0
2023-07-21 11:45:00,24.9,25.07,24.84,25.07,50934.0,24.4658,24.6329,24.4069,24.6329,50934.0
2023-07-21 11:50:00,25.07,25.16,24.95,24.95,82702.0,24.6329,24.7213,24.515,24.515,82702.0
2023-07-21 11:55:00,24.95,25.12,24.94,25.12,32672.0,24.515,24.682,24.5052,24.682,32672.0
2023-07-21 12:00:00,25.12,25.19,25.05,25.1,62805.0,24.682,24.7508,24.6132,24.6624,62805.0
2023-07-21 12:05:00,25.09,25.11,25.02,25.05,42563.0,24.6525,24.6722,24.5838,24.6132,42563.0
2023-07-21 12:10:00,25.06,25.11,25.03,25.09,71830.0,24.6231,24.6722,24.5936,24.6525,71830.0
2023-07-21 12:15:00,25.09,25.25,25.08,25.23,115561.0,24.6525,24.8097,24.6427,24.7901,115561.0
2023-07-21 12:20:00,25.24,25.32,25.24,25.28,70629.0,24.7999,24.8785,24.7999,24.8392,70629.0
2023-07-21 12:25:00,25.28,25.28,25.17,25.17,48126.0,24.8392,24.8392,24.7311,24.7311,48126.0
2023-07-21 12:30:00,25.17,25.23,25.13,25.16,74107.0,24.7311,24.7901,24.6918,24.7213,74107.0
2023-07-21 12:35:00,25.16,25.16,25.07,25.13,29923.0,24.7213,24.7213,24.6329,24.6918,29923.0
2023-07-21 12:40:00,25.12,25.15,25.01,25.03,55361.0,24.682,24.7115,24.5739,24.5936,55361.0
2023-07-21 12:45:00,25.03,25.09,24.95,25.09,36843.0,24.5936,24.6525,24.515,24.6525,36843.0
2023-07-21 12:50:00,25.09,25.16,25.07,25.13,42070.0,24.6525,24.7213,24.6329,24.6918,42070.0
2023-07-21 12:55:00,25.11,25.16,25.07,25.15,41640.0,24.6722,24.7213,24.6329,24.7115,41640.0
2023-07-21 13:00:00,25.15,25.2,25.13,25.19,48573.0,24.7115,24.7606,24.6918,24.7508,48573.0
2023-07-21 13:05:00,25.21,25.22,25.17,25.19,29442.0,24.7704,24.7803,24.7311,24.7508,29442.0
2023-07-21 13:10:00,25.19,25.27,25.19,25.23,58867.0,24.7508,24.8294,24.7508,24.7901,58867.0
2023-07-21 13:15:00,25.24,25.27,25.23,25.25,34847.0,24.7999,24.8294,24.7901,24.8097,34847.0
2023-07-21 13:20:00,25.22,25.24,25.19,25.22,27769.0,24.7803,24.7999,24.7508,24.7803,27769.0
2023-07-21 13:25:00,25.21,25.32,25.2,25.32,55314.0,24.7704,24.8785,24.7606,24.8785,55314.0
2023-07-21 13:30:00,25.32,25.37,25.3,25.34,66186.0,24.8785,24.9277,24.8589,24.8982,66186.0
2023-07-21 13:35:00,25.34,25.39,25.31,25.39,34099.0,24.8982,24.9473,24.8687,24.9473,34099.0
2023-07-21 13:40:00,25.39,25.44,25.38,25.39,71240.0,24.9473,24.9964,24.9375,24.9473,71240.0
2023-07-21 13:45:00,25.38,25.41,25.36,25.41,32250.0,24.9375,24.967,24.9178,24.967,32250.0
2023-07-21 13:50:00,25.42,25.53,25.42,25.53,156836.0,24.9768,25.0849,24.9768,25.0849,156836.0
2023-07-21 13:55:00,25.53,25.58,25.47,25.55,59937.0,25.0849,25.134,25.0259,25.1045,59937.0
2023-07-21 14:00:00,25.55,25.55,25.41,25.43,71143.0,25.1045,25.1045,24.967,24.9866,71143.0
2023-07-21 14:05:00,25.4,25.42,25.36,25.38,37913.0,24.9571,24.9768,24.9178,24.9375,37913.0
2023-07-21 14:10:00,25.38,25.38,25.18,25.19,70218.0,24.9375,24.9375,24.741,24.7508,70218.0
2023-07-21 14:15:00,25.19,25.26,25.16,25.22,46035.0,24.7508,24.8196,24.7213,24.7803,46035.0
2023-07-21 14:20:00,25.24,25.26,25.18,25.18,20702.0,24.7999,24.8196,24.741,24.741,20702.0
2023-07-21 14:25:00,25.18,25.23,25.14,25.22,20155.0,24.741,24.7901,24.7017,24.7803,20155.0
2023-07-21 14:30:00,25.21,25.22,25.13,25.16,42732.0,24.7704,24.7803,24.6918,24.7213,42732.0
2023-07-21 14:35:00,25.16,25.24,25.16,25.18,15836.0,24.7213,24.7999,24.7213,24.741,15836.0
2023-07-21 14:40:00,25.19,25.31,25.19,25.28,22061.0,24.7508,24.8687,24.7508,24.8392,22061.0
2023-07-21 14:45:00,25.29,25.31,25.26,25.28,54906.0,24.849,24.8687,24.8196,24.8392,54906.0
2023-07-21 14:50:00,25.27,25.27,25.21,25.21,19837.0,24.8294,24.8294,24.7704,24.7704,19837.0
2023-07-21 14:55:00,25.2,25.2,25.12,25.13,32303.0,24.7606,24.7606,24.682,24.6918,32303.0
2023-07-21 15:00:00,25.13,25.13,25.03,25.03,24010.0,24.6918,24.6918,24.5936,24.5936,24010.0
2023-07-21 15:05:00,25.02,25.04,24.85,24.85,183840.0,24.5838,24.6034,24.4167,24.4167,183840.0
2023-07-21 15:10:00,24.85,24.87,24.81,24.87,81798.0,24.4167,24.4364,24.3774,24.4364,81798.0
2023-07-21 15:15:00,24.88,24.97,24.85,24.97,38470.0,24.4462,24.5346,24.4167,24.5346,38470.0
2023-07-21 15:20:00,24.99,25.08,24.91,25.0,53455.0,24.5543,24.6427,24.4757,24.5641,53455.0
2023-07-21 15:25:00,25.0,25.03,24.95,25.01,29318.0,24.5641,24.5936,24.515,24.5739,29318.0
2023-07-21 15:30:00,25.02,25.04,24.96,24.99,27948.0,24.5838,24.6034,24.5248,24.5543,27948.0
2023-07-21 15:35:00,25.01,25.08,24.98,25.03,66856.0,24.5739,24.6427,24.5445,24.5936,66856.0
2023-07-21 15:40:00,25.02,25.05,24.98,25.04,64695.0,24.5838,24.6132,24.5445,24.6034,64695.0
2023-07-21 15:45:00,25.04,25.1,24.98,25.06,105898.0,24.6034,24.6624,24.5445,24.6231,105898.0
2023-07-21 15:50:00,25.05,25.28,24.99,25.2,349985.0,24.6132,24.8392,24.5543,24.7606,349985.0
2023-07-21 15:55:00,25.19,25.19,24.89,24.94,175653.0,24.7508,24.7508,24.456,24.5052,175653.0
2023-07-24 09:30:00,24.92,25.28,24.91,25.16,489815.0,24.4855,24.8392,24.4757,24.7213,489815.0
2023-07-24 09:35:00,25.16,25.34,25.12,25.21,203595.0,24.7213,24.8982,24.682,24.7704,203595.0
2023-07-24 09:40:00,25.21,25.38,25.17,25.31,205917.0,24.7704,24.9375,24.7311,24.8687,205917.0
2023-07-24 09:45:00,25.31,25.43,24.91,25.03,276062.0,24.8687,24.9866,24.4757,24.5936,276062.0
2023-07-24 09:50:00,25.03,25.03,24.52,24.53,253500.0,24.5936,24.5936,24.0925,24.1023,253500.0
2023-07-24 09:55:00,24.52,24.7,24.52,24.69,266932.0,24.0925,24.2693,24.0925,24.2595,266932.0
2023-07-24 10:00:00,24.67,24.79,24.66,24.74,91654.0,24.2399,24.3578,24.23,24.3086,91654.0
2023-07-24 10:05:00,24.74,24.85,24.71,24.74,85540.0,24.3086,24.4167,24.2792,24.3086,85540.0
2023-07-24 10:10:00,24.76,25.07,24.7,25.03,178271.0,24.3283,24.6329,24.2693,24.5936,178271.0
2023-07-24 10:15:00,25.03,25.07,24.94,25.01,100857.0,24.5936,24.6329,24.5052,24.5739,100857.0
2023-07-24 10:20:00,24.98,25.11,24.95,24.99,72941.0,24.5445,24.6722,24.515,24.5543,72941.0
2023-07-24 10:25:00,24.99,25.06,24.87,25.01,65036.0,24.5543,24.6231,24.4364,24.5739,65036.0
2023-07-24 10:30:00,25.01,25.05,24.82,24.88,97533.0,24.5739,24.6132,24.3872,24.4462,97533.0
2023-07-24 10:35:00,24.88,25.0,24.84,24.86,52875.0,24.4462,24.5641,24.4069,24.4265,52875.0
2023-07-24 10:40:00,24.88,24.98,24.87,24.91,37866.0,24.4462,24.5445,24.4364,24.4757,37866.0
2023-07-24 10:45:00,24.9,24.97,24.82,24.87,60565.0,24.4658,24.5346,24.3872,24.4364,60565.0
2023-07-24 10:50:00,24.9,24.94,24.75,24.9,61793.0,24.4658,24.5052,24.3185,24.4658,61793.0
2023-07-24 10:55:00,24.92,24.92,24.81,24.81,61339.0,24.4855,24.4855,24.3774,24.3774,61339.0
2023-07-24 11:00:00,24.81,24.86,24.67,24.73,92747.0,24.3774,24.4265,24.2399,24.2988,92747.0
2023-07-24 11:05:00,24.72,24.72,24.56,24.61,102833.0,24.289,24.289,24.1318,24.1809,102833.0
2023-07-24 11:10:00,24.6,24.87,24.6,24.85,104949.0,24.1711,24.4364,24.1711,24.4167,104949.0
2023-07-24 11:15:00,24.84,25.01,24.84,25.01,113584.0,24.4069,24.5739,24.4069,24.5739,113584.0
2023-07-24 11:20:00,25.01,25.02,24.93,24.95,53891.0,24.5739,24.5838,24.4953,24.515,53891.0
2023-07-24 11:25:00,24.94,24.94,24.84,24.84,49409.0,24.5052,24.5052,24.4069,24.4069,49409.0
2023-07-24 11:30:00,24.83,24.85,24.69,24.71,74268.0,24.3971,24.4167,24.2595,24.2792,74268.0
2023-07-24 11:35:00,24.71,24.75,24.59,24.62,89477.0,24.2792,24.3185,24.1613,24.1907,89477.0
2023-07-24 11:40:00,24.62,24.66,24.55,24.62,65356.0,24.1907,24.23,24.122,24.1907,65356.0
2023-07-24 11:45:00,24.63,24.73,24.62,24.72,70883.0,24.2006,24.2988,24.1907,24.289,70883.0
2023-07-24 11:50:00,24.71,24.85,24.71,24.81,45254.0,24.2792,24.4167,24.2792,24.3774,45254.0
2023-07-24 11:55:00,24.82,24.9,24.81,24.89,42968.0,24.3872,24.4658,24.3774,24.456,42968.0
2023-07-24 12:00:00,24.9,24.96,24.84,24.87,45870.0,24.4658,24.5248,24.4069,24.4364,45870.0
2023-07-24 12:05:00,24.86,24.92,24.83,24.87,18615.0,24.4265,24.4855,24.3971,24.4364,18615.0
2023-07-24 12:10:00,24.87,24.95,24.87,24.92,30484.0,24.4364,24.515,24.4364,24.4855,30484.0
2023-07-24 12:15:00,24.92,24.96,24.79,24.81,35523.0,24.4855,24.5248,24.3578,24.3774,35523.0
2023-07-24 12:20:00,24.81,24.81,24.73,24.74,41255.0,24.3774,24.3774,24.2988,24.3086,41255.0
2023-07-24 12:25:00,24.74,24.92,24.73,24.92,18506.0,24.3086,24.4855,24.2988,24.4855,18506.0
2023-07-24 12:30:00,24.92,24.97,24.87,24.94,40231.0,24.4855,24.5346,24.4364,24.5052,40231.0
2023-07-24 12:35:00,24.94,24.96,24.88,24.89,19596.0,24.5052,24.5248,24.4462,24.456,19596.0
2023-07-24 12:40:00,24.88,24.91,24.82,24.86,25040.0,24.4462,24.4757,24.3872,24.4265,25040.0
2023-07-24 12:45:00,24.87,24.88,24.8,24.81,13675.0,24.4364,24.4462,24.3676,24.3774,13675.0
2023-07-24 12:50:00,24.82,24.85,24.74,24.84,24182.0,24.3872,24.4167,24.3086,24.4069,24182.0
2023-07-24 12:55:00,24.85,24.91,24.81,24.86,20651.0,24.4167,24.4757,24.3774,24.4265,20651.0
2023-07-24 13:00:00,24.85,24.85,24.71,24.76,29111.0,24.4167,24.4167,24.2792,24.3283,29111.0
2023-07-24 13:05:00,24.78,24.84,24.76,24.81,19357.0,24.3479,24.4069,24.3283,24.3774,19357.0
2023-07-24 13:10:00,24.84,24.92,24.84,24.89,33791.0,24.4069,24.4855,24.4069,24.456,33791.0
2023-07-24 13:15:00,24.9,24.92,24.84,24.87,16514.0,24.4658,24.4855,24.4069,24.4364,16514.0
2023-07-24 13:20:00,24.86,24.93,24.84,24.91,41557.0,24.4265,24.4953,24.4069,24.4757,41557.0
2023-07-24 13:25:00,24.91,24.94,24.87,24.9,24203.0,24.4757,24.5052,24.4364,24.4658,24203.0
2023-07-24 13:30:00,24.91,24.91,24.85,24.85,20019.0,24.4757,24.4757,24.4167,24.4167,20019.0
2023-07-24 13:35:00,24.85,24.95,24.85,24.93,23742.0,24.4167,24.515,24.4167,24.4953,23742.0
2023-07-24 13:40:00,24.94,25.0,24.92,24.94,30054.0,24.5052,24.5641,24.4855,24.5052,30054.0
2023-07-24 13:45:00,24.94,24.96,24.9,24.95,27813.0,24.5052,24.5248,24.4658,24.515,27813.0
2023-07-24 13:50:00,24.95,25.01,24.94,24.98,31998.0,24.515,24.5739,24.5052,24.5445,31998.0
2023-07-24 13:55:00,24.97,25.0,24.91,24.98,17614.0,24.5346,24.5641,24.4757,24.5445,17614.0
2023-07-24 14:00:00,24.97,25.1,24.96,25.08,37038.0,24.5346,24.6624,24.5248,24.6427,37038.0
2023-07-24 14:05:00,25.08,25.11,25.04,25.04,33729.0,24.6427,24.6722,24.6034,24.6034,33729.0
2023-07-24 14:10:00,25.05,25.05,25.0,25.02,37569.0,24.6132,24.6132,24.5641,24.5838,37569.0
2023-07-24 14:15:00,25.02,25.05,24.98,25.01,28801.0,24.5838,24.6132,24.5445,24.5739,28801.0
2023-07-24 14:20:00,25.01,25.03,24.97,24.99,18124.0,24.5739,24.5936,24.5346,24.5543,18124.0
2023-07-24 14:25:00,24.99,25.04,24.96,24.98,31877.0,24.5543,24.6034,24.5248,24.5445,31877.0
2023-07-24 14:30:00,24.97,24.98,24.92,24.94,16700.0,24.5346,24.5445,24.4855,24.5052,16700.0
2023-07-24 14:35:00,24.95,24.95,24.89,24.9,25041.0,24.515,24.515,24.456,24.4658,25041.0
2023-07-24 14:40:00,24.9,24.93,24.79,24.82,55414.0,24.4658,24.4953,24.3578,24.3872,55414.0
2023-07-24 14:45:00,24.82,24.87,24.78,24.87,28509.0,24.3872,24.4364,24.3479,24.4364,28509.0
2023-07-24 14:50:00,24.88,24.96,24.87,24.96,19498.0,24.4462,24.5248,24.4364,24.5248,19498.0
2023-07-24 14:55:00,24.94,24.96,24.92,24.94,18472.0,24.5052,24.5248,24.4855,24.5052,18472.0
2023-07-24 15:00:00,24.94,24.95,24.86,24.9,22540.0,24.5052,24.515,24.4265,24.4658,22540.0
2023-07-24 15:05:00,24.92,24.92,24.85,24.85,16577.0,24.4855,24.4855,24.4167,24.4167,16577.0
2023-07-24 15:10:00,24.86,24.88,24.81,24.82,42773.0,24.4265,24.4462,24.3774,24.3872,42773.0
2023-07-24 15:15:00,24.82,24.89,24.82,24.87,25040.0,24.3872,24.456,24.3872,24.4364,25040.0
2023-07-24 15:20:00,24.87,24.87,24.79,24.81,42871.0,24.4364,24.4364,24.3578,24.3774,42871.0
2023-07-24 15:25:00,24.8,24.82,24.66,24.67,66494.0,24.3676,24.3872,24.23,24.2399,66494.0
2023-07-24 15:30:00,24.68,24.74,24.68,24.7,53991.0,24.2497,24.3086,24.2497,24.2693,53991.0
2023-07-24 15:35:00,24.7,24.77,24.7,24.71,42409.0,24.2693,24.3381,24.2693,24.2792,42409.0
2023-07-24 15:40:00,24.7,24.81,24.7,24.77,51539.0,24.2693,24.3774,24.2693,24.3381,51539.0
2023-07-24 15:45:00,24.78,24.8,24.74,24.74,32615.0,24.3479,24.3676,24.3086,24.3086,32615.0
2023-07-24 15:50:00,24.74,24.77,24.66,24.7,159333.0,24.3086,24.3381,24.23,24.2693,159333.0
2023-07-24 15:55:00,24.7,24.9,24.7,24.9,180660.0,24.2693,24.4658,24.2693,24.4658,180660.0
2023-07-25 09:30:00,25.31,25.7,25.31,25.68,539098.0,24.8687,25.2519,24.8687,25.2322,539098.0
2023-07-25 09:35:00,25.68,25.89,25.66,25.69,310747.0,25.2322,25.4386,25.2126,25.2421,310747.0
2023-07-25 09:40:00,25.7,25.89,25.63,25.69,151147.0,25.2519,25.4386,25.1831,25.2421,151147.0
2023-07-25 09:45:00,25.68,25.96,25.65,25.81,279435.0,25.2322,25.5074,25.2028,25.36,279435.0
2023-07-25 09:50:00,25.79,25.88,25.76,25.84,88097.0,25.3403,25.4288,25.3109,25.3895,88097.0
2023-07-25 09:55:00,25.82,26.14,25.81,26.13,284902.0,25.3698,25.6842,25.36,25.6744,284902.0
2023-07-25 10:00:00,26.14,26.19,26.04,26.14,207914.0,25.6842,25.7334,25.586,25.6842,207914.0
2023-07-25 10:05:00,26.15,26.16,26.02,26.06,100876.0,25.6941,25.7039,25.5663,25.6056,100876.0
2023-07-25 10:10:00,26.05,26.32,26.05,26.28,245840.0,25.5958,25.8611,25.5958,25.8218,245840.0
2023-07-25 10:15:00,26.28,26.29,26.06,26.11,113862.0,25.8218,25.8316,25.6056,25.6548,113862.0
2023-07-25 10:20:00,26.1,26.31,26.09,26.31,117922.0,25.6449,25.8513,25.6351,25.8513,117922.0
2023-07-25 10:25:00,26.31,26.37,26.14,26.14,165297.0,25.8513,25.9102,25.6842,25.6842,165297.0
2023-07-25 10:30:00,26.14,26.18,26.0,26.15,134470.0,25.6842,25.7235,25.5467,25.6941,134470.0
2023-07-25 10:35:00,26.14,26.22,26.08,26.21,80217.0,25.6842,25.7628,25.6253,25.753,80217.0
2023-07-25 10:40:00,26.21,26.29,26.16,26.23,114019.0,25.753,25.8316,25.7039,25.7727,114019.0
2023-07-25 10:45:00,26.23,26.28,26.13,26.16,75309.0,25.7727,25.8218,25.6744,25.7039,75309.0
2023-07-25 10:50:00,26.16,26.17,25.99,26.01,72082.0,25.7039,25.7137,25.5368,25.5565,72082.0
2023-07-25 10:55:00,26.0,26.09,25.95,26.08,86517.0,25.5467,25.6351,25.4975,25.6253,86517.0
2023-07-25 11:00:00,26.08,26.1,26.03,26.03,61154.0,25.6253,25.6449,25.5761,25.5761,61154.0
2023-07-25 11:05:00,26.02,26.1,25.98,26.1,67009.0,25.5663,25.6449,25.527,25.6449,67009.0
2023-07-25 11:10:00,26.1,26.21,26.09,26.18,66318.0,25.6449,25.753,25.6351,25.7235,66318.0
2023-07-25 11:15:00,26.18,26.25,26.15,26.24,51252.0,25.7235,25.7923,25.6941,25.7825,51252.0
2023-07-25 11:20:00,26.23,26.33,26.22,26.28,98949.0,25.7727,25.8709,25.7628,25.8218,98949.0
2023-07-25 11:25:00,26.28,26.32,26.25,26.31,86209.0,25.8218,25.8611,25.7923,25.8513,86209.0
2023-07-25 11:30:00,26.32,26.36,26.29,26.31,115514.0,25.8611,25.9004,25.8316,25.8513,115514.0
2023-07-25 11:35:00,26.31,26.42,26.31,26.39,101716.0,25.8513,25.9593,25.8513,25.9299,101716.0
2023-07-25 11:40:00,26.4,26.5,26.39,26.49,75328.0,25.9397,26.038,25.9299,26.0281,75328.0
2023-07-25 11:45:00,26.49,26.5,26.43,26.43,97010.0,26.0281,26.038,25.9692,25.9692,97010.0
2023-07-25 11:50:00,26.42,26.42,26.28,26.29,109109.0,25.9593,25.9593,25.8218,25.8316,109109.0
2023-07-25 11:55:00,26.3,26.34,26.25,26.32,49004.0,25.8414,25.8807,25.7923,25.8611,49004.0
2023-07-25 12:00:00,26.32,26.32,26.18,26.19,81938.0,25.8611,25.8611,25.7235,25.7334,81938.0
2023-07-25 12:05:00,26.19,26.28,26.18,26.27,65274.0,25.7334,25.8218,25.7235,25.812,65274.0
2023-07-25 12:10:00,26.27,26.3,26.23,26.29,48406.0,25.812,25.8414,25.7727,25.8316,48406.0
2023-07-25 12:15:00,26.28,26.36,26.24,26.35,41589.0,25.8218,25.9004,25.7825,25.8906,41589.0
2023-07-25 12:20:00,26.35,26.35,26.22,26.24,61992.0,25.8906,25.8906,25.7628,25.7825,61992.0
2023-07-25 12:25:00,26.24,26.26,26.17,26.24,48460.0,25.7825,25.8021,25.7137,25.7825,48460.0
2023-07-25 12:30:00,26.25,26.26,26.15,26.22,40710.0,25.7923,25.8021,25.6941,25.7628,40710.0
2023-07-25 12:35:00,26.22,26.32,26.2,26.31,67910.0,25.7628,25.8611,25.7432,25.8513,67910.0
2023-07-25 12:40:00,26.32,26.32,26.23,26.26,24526.0,25.8611,25.8611,25.7727,25.8021,24526.0
2023-07-25 12:45:00,26.26,26.3,26.25,26.26,37625.0,25.8021,25.8414,25.7923,25.8021,37625.0
2023-07-25 12:50:00,26.27,26.37,26.27,26.36,36282.0,25.812,25.9102,25.812,25.9004,36282.0
2023-07-25 12:55:00,26.37,26.37,26.33,26.34,27073.0,25.9102,25.9102,25.8709,25.8807,27073.0
2023-07-25 13:00:00,26.33,26.38,26.31,26.34,37426.0,25.8709,25.92,25.8513,25.8807,37426.0
2023-07-25 13:05:00,26.35,26.36,26.23,26.28,210600.0,25.8906,25.9004,25.7727,25.8218,210600.0
2023-07-25 13:10:00,26.28,26.33,26.28,26.33,60863.0,25.8218,25.8709,25.8218,25.8709,60863.0
2023-07-25 13:15:00,26.33,26.36,26.29,26.32,34056.0,25.8709,25.9004,25.8316,25.8611,34056.0
2023-07-25 13:20:00,26.33,26.38,26.32,26.34,28540.0,25.8709,25.92,25.8611,25.8807,28540.0
2023-07-25 13:25:00,26.34,26.37,26.3,26.31,36848.0,25.8807,25.9102,25.8414,25.8513,36848.0
2023-07-25 13:30:00,26.32,26.36,26.32,26.33,19320.0,25.8611,25.9004,25.8611,25.8709,19320.0
2023-07-25 13:35:00,26.32,26.34,26.27,26.31,37724.0,25.8611,25.8807,25.812,25.8513,37724.0
2023-07-25 13:40:00,26.31,26.31,26.24,26.29,17957.0,25.8513,25.8513,25.7825,25.8316,17957.0
2023-07-25 13:45:00,26.28,26.28,26.22,26.25,25740.0,25.8218,25.8218,25.7628,25.7923,25740.0
2023-07-25 13:50:00,26.25,26.29,26.21,26.22,39499.0,25.7923,25.8316,25.753,25.7628,39499.0
2023-07-25 13:55:00,26.22,26.27,26.22,26.22,30179.0,25.7628,25.812,25.7628,25.7628,30179.0
2023-07-25 14:00:00,26.21,26.23,26.17,26.21,33780.0,25.753,25.7727,25.7137,25.753,33780.0
2023-07-25 14:05:00,26.21,26.25,26.18,26.18,44075.0,25.753,25.7923,25.7235,25.7235,44075.0
2023-07-25 14:10:00,26.17,26.23,26.16,26.23,18228.0,25.7137,25.7727,25.7039,25.7727,18228.0
2023-07-25 14:15:00,26.23,26.26,26.19,26.25,26316.0,25.7727,25.8021,25.7334,25.7923,26316.0
2023-07-25 14:20:00,26.25,26.35,26.25,26.32,41679.0,25.7923,25.8906,25.7923,25.8611,41679.0
2023-07-25 14:25:00,26.32,26.39,26.28,26.38,18192.0,25.8611,25.9299,25.8218,25.92,18192.0
2023-07-25 14:30:00,26.38,26.48,26.38,26.47,55741.0,25.92,26.0183,25.92,26.0085,55741.0
2023-07-25 14:35:00,26.47,26.54,26.47,26.49,133529.0,26.0085,26.0773,26.0085,26.0281,133529.0
2023-07-25 14:40:00,26.49,26.58,26.48,26.57,60890.0,26.0281,26.1166,26.0183,26.1067,60890.0
2023-07-25 14:45:00,26.57,26.57,26.45,26.45,41037.0,26.1067,26.1067,25.9888,25.9888,41037.0
2023-07-25 14:50:00,26.45,26.49,26.44,26.48,37628.0,25.9888,26.0281,25.979,26.0183,37628.0
2023-07-25 14:55:00,26.49,26.5,26.27,26.29,72424.0,26.0281,26.038,25.812,25.8316,72424.0
2023-07-25 15:00:00,26.3,26.44,26.29,26.41,66451.0,25.8414,25.979,25.8316,25.9495,66451.0
2023-07-25 15:05:00,26.41,26.48,26.39,26.48,52976.0,25.9495,26.0183,25.9299,26.0183,52976.0
2023-07-25 15:10:00,26.48,26.54,26.47,26.53,55452.0,26.0183,26.0773,26.0085,26.0674,55452.0
2023-07-25 15:15:00,26.53,26.53,26.42,26.42,31829.0,26.0674,26.0674,25.9593,25.9593,31829.0
2023-07-25 15:20:00,26.42,26.45,26.32,26.32,58137.0,25.9593,25.9888,25.8611,25.8611,58137.0
2023-07-25 15:25:00,26.33,26.33,26.27,26.28,35812.0,25.8709,25.8709,25.812,25.8218,35812.0
2023-07-25 15:30:00,26.28,26.3,26.21,26.29,56410.0,25.8218,25.8414,25.753,25.8316,56410.0
2023-07-25 15:35:00,26.29,26.39,26.28,26.35,77250.0,25.8316,25.9299,25.8218,25.8906,77250.0
2023-07-25 15:40:00,26.35,26.38,26.29,26.29,56400.0,25.8906,25.92,25.8316,25.8316,56400.0
2023-07-25 15:45:00,26.28,26.3,26.19,26.3,111025.0,25.8218,25.8414,25.7334,25.8414,111025.0
2023-07-25 15:50:00,26.3,26.32,26.24,26.27,199121.0,25.8414,25.8611,25.7825,25.812,199121.0
2023-07-25 15:55:00,26.27,26.3,26.13,26.16,246314.0,25.812,25.8414,25.6744,25.7039,246314.0
2023-07-26 09:30:00,25.2,25.2,24.7,24.9,867963.0,24.7606,24.7606,24.2693,24.4658,867963.0
2023-07-26 09:35:00,24.91,25.1,24.9,25.04,210352.0,24.4757,24.6624,24.4658,24.6034,210352.0
2023-07-26 09:40:00,25.06,25.37,25.04,25.3,167295.0,24.6231,24.9277,24.6034,24.8589,167295.0
2023-07-26 09:45:00,25.29,25.32,24.98,25.05,160725.0,24.849,24.8785,24.5445,24.6132,160725.0
2023-07-26 09:50:00,25.05,25.14,24.92,25.12,138477.0,24.6132,24.7017,24.4855,24.682,138477.0
2023-07-26 09:55:00,25.14,25.18,24.98,25.08,100628.0,24.7017,24.741,24.5445,24.6427,100628.0
2023-07-26 10:00:00,25.09,25.12,24.95,25.04,158098.0,24.6525,24.682,24.515,24.6034,158098.0
2023-07-26 10:05:00,25.05,25.07,24.92,24.97,166405.0,24.6132,24.6329,24.4855,24.5346,166405.0
2023-07-26 10:10:00,24.97,25.15,24.9,25.11,161473.0,24.5346,24.7115,24.4658,24.6722,161473.0
2023-07-26 10:15:00,25.11,25.2,25.04,25.13,143513.0,24.6722,24.7606,24.6034,24.6918,143513.0
2023-07-26 10:20:00,25.13,25.18,24.93,25.04,152191.0,24.6918,24.741,24.4953,24.6034,152191.0
2023-07-26 10:25:00,25.04,25.13,25.03,25.05,83439.0,24.6034,24.6918,24.5936,24.6132,83439.0
2023-07-26 10:30:00,25.05,25.17,25.0,25.01,82320.0,24.6132,24.7311,24.5641,24.5739,82320.0
2023-07-26 10:35:00,25.01,25.05,24.95,24.98,73903.0,24.5739,24.6132,24.515,24.5445,73903.0
2023-07-26 10:40:00,24.99,25.0,24.88,24.97,80651.0,24.5543,24.5641,24.4462,24.5346,80651.0
2023-07-26 10:45:00,24.97,24.97,24.79,24.8,123974.0,24.5346,24.5346,24.3578,24.3676,123974.0
2023-07-26 10:50:00,24.8,24.8,24.64,24.67,203555.0,24.3676,24.3676,24.2104,24.2399,203555.0
2023-07-26 10:55:00,24.66,24.66,24.41,24.43,402751.0,24.23,24.23,23.9844,24.004,402751.0
2023-07-26 11:00:00,24.42,24.44,24.22,24.44,296238.0,23.9942,24.0139,23.7977,24.0139,296238.0
2023-07-26 11:05:00,24.44,24.51,24.38,24.49,133417.0,24.0139,24.0826,23.9549,24.063,133417.0
2023-07-26 11:10:00,24.49,24.52,24.41,24.49,94683.0,24.063,24.0925,23.9844,24.063,94683.0
2023-07-26 11:15:00,24.5,24.53,24.44,24.47,157828.0,24.0728,24.1023,24.0139,24.0433,157828.0
2023-07-26 11:20:00,24.47,24.5,24.41,24.43,117889.0,24.0433,24.0728,23.9844,24.004,117889.0
2023-07-26 11:25:00,24.42,24.53,24.41,24.48,112367.0,23.9942,24.1023,23.9844,24.0532,112367.0
2023-07-26 11:30:00,24.48,24.64,24.47,24.61,107341.0,24.0532,24.2104,24.0433,24.1809,107341.0
2023-07-26 11:35:00,24.62,24.73,24.62,24.7,97672.0,24.1907,24.2988,24.1907,24.2693,97672.0
2023-07-26 11:40:00,24.7,24.76,24.7,24.76,62796.0,24.2693,24.3283,24.2693,24.3283,62796.0
2023-07-26 11:45:00,24.77,24.8,24.73,24.76,63902.0,24.3381,24.3676,24.2988,24.3283,63902.0
2023-07-26 11:50:00,24.76,24.84,24.75,24.78,49356.0,24.3283,24.4069,24.3185,24.3479,49356.0
2023-07-26 11:55:00,24.79,24.81,24.71,24.77,65290.0,24.3578,24.3774,24.2792,24.3381,65290.0
2023-07-26 12:00:00,24.77,24.77,24.67,24.73,43711.0,24.3381,24.3381,24.2399,24.2988,43711.0
2023-07-26 12:05:00,24.74,24.82,24.74,24.81,59887.0,24.3086,24.3872,24.3086,24.3774,59887.0
2023-07-26 12:10:00,24.82,24.9,24.82,24.85,43365.0,24.3872,24.4658,24.3872,24.4167,43365.0
2023-07-26 12:15:00,24.85,24.85,24.79,24.84,60505.0,24.4167,24.4167,24.3578,24.4069,60505.0
2023-07-26 12:20:00,24.84,24.84,24.73,24.73,47460.0,24.4069,24.4069,24.2988,24.2988,47460.0
2023-07-26 12:25:00,24.73,24.73,24.64,24.65,83312.0,24.2988,24.2988,24.2104,24.2202,83312.0
2023-07-26 12:30:00,24.65,24.72,24.65,24.72,27842.0,24.2202,24.289,24.2202,24.289,27842.0
2023-07-26 12:35:00,24.73,24.74,24.63,24.66,45445.0,24.2988,24.3086,24.2006,24.23,45445.0
2023-07-26 12:40:00,24.66,24.73,24.63,24.67,44482.0,24.23,24.2988,24.2006,24.2399,44482.0
2023-07-26 12:45:00,24.66,24.67,24.59,24.62,52354.0,24.23,24.2399,24.1613,24.1907,52354.0
2023-07-26 12:50:00,24.63,24.67,24.54,24.54,24490.0,24.2006,24.2399,24.1121,24.1121,24490.0
2023-07-26 12:55:00,24.54,24.61,24.52,24.61,51098.0,24.1121,24.1809,24.0925,24.1809,51098.0
2023-07-26 13:00:00,24.61,24.71,24.6,24.71,39335.0,24.1809,24.2792,24.1711,24.2792,39335.0
2023-07-26 13:05:00,24.71,24.74,24.67,24.74,47819.0,24.2792,24.3086,24.2399,24.3086,47819.0
2023-07-26 13:10:00,24.74,24.76,24.71,24.73,24560.0,24.3086,24.3283,24.2792,24.2988,24560.0
2023-07-26 13:15:00,24.73,24.79,24.7,24.76,41314.0,24.2988,24.3578,24.2693,24.3283,41314.0
2023-07-26 13:20:00,24.76,24.79,24.69,24.78,27582.0,24.3283,24.3578,24.2595,24.3479,27582.0
2023-07-26 13:25:00,24.78,24.79,24.71,24.79,26138.0,24.3479,24.3578,24.2792,24.3578,26138.0
2023-07-26 13:30:00,24.8,24.81,24.74,24.81,34441.0,24.3676,24.3774,24.3086,24.3774,34441.0
2023-07-26 13:35:00,24.81,24.85,24.78,24.84,27171.0,24.3774,24.4167,24.3479,24.4069,27171.0
2023-07-26 13:40:00,24.84,24.86,24.78,24.79,30190.0,24.4069,24.4265,24.3479,24.3578,30190.0
2023-07-26 13:45:00,24.8,24.89,24.8,24.89,32180.0,24.3676,24.456,24.3676,24.456,32180.0
2023-07-26 13:50:00,24.89,24.9,24.85,24.88,23124.0,24.456,24.4658,24.4167,24.4462,23124.0
2023-07-26 13:55:00,24.88,24.89,24.82,24.82,44231.0,24.4462,24.456,24.3872,24.3872,44231.0
2023-07-26 14:00:00,24.81,25.0,24.71,24.9,199027.0,24.3774,24.5641,24.2792,24.4658,199027.0
2023-07-26 14:05:00,24.92,25.02,24.86,25.02,65126.0,24.4855,24.5838,24.4265,24.5838,65126.0
2023-07-26 14:10:00,25.02,25.11,24.97,24.99,115936.0,24.5838,24.6722,24.5346,24.5543,115936.0
2023-07-26 14:15:00,24.99,25.04,24.96,25.01,57437.0,24.5543,24.6034,24.5248,24.5739,57437.0
2023-07-26 14:20:00,25.0,25.04,24.92,24.94,59493.0,24.5641,24.6034,24.4855,24.5052,59493.0
2023-07-26 14:25:00,24.93,24.93,24.75,24.83,75335.0,24.4953,24.4953,24.3185,24.3971,75335.0
2023-07-26 14:30:00,24.85,25.04,24.83,24.93,96597.0,24.4167,24.6034,24.3971,24.4953,96597.0
2023-07-26 14:35:00,24.94,25.57,24.94,25.55,423981.0,24.5052,25.1242,24.5052,25.1045,423981.0
2023-07-26 14:40:00,25.55,25.72,25.45,25.61,409143.0,25.1045,25.2716,25.0063,25.1635,409143.0
2023-07-26 14:45:00,25.64,25.71,25.33,25.36,230300.0,25.1929,25.2617,24.8884,24.9178,230300.0
2023-07-26 14:50:00,25.35,25.58,25.31,25.58,114337.0,24.908,25.134,24.8687,25.134,114337.0
2023-07-26 14:55:00,25.57,25.57,25.28,25.37,134087.0,25.1242,25.1242,24.8392,24.9277,134087.0
2023-07-26 15:00:00,25.38,25.46,25.24,25.28,103025.0,24.9375,25.0161,24.7999,24.8392,103025.0
2023-07-26 15:05:00,25.28,25.3,24.73,24.8,354460.0,24.8392,24.8589,24.2988,24.3676,354460.0
2023-07-26 15:10:00,24.79,24.91,24.67,24.84,175326.0,24.3578,24.4757,24.2399,24.4069,175326.0
2023-07-26 15:15:00,24.82,24.89,24.62,24.77,294912.0,24.3872,24.456,24.1907,24.3381,294912.0
2023-07-26 15:20:00,24.74,24.99,24.74,24.85,214052.0,24.3086,24.5543,24.3086,24.4167,214052.0
2023-07-26 15:25:00,24.87,24.98,24.85,24.91,49728.0,24.4364,24.5445,24.4167,24.4757,49728.0
2023-07-26 15:30:00,24.91,24.99,24.82,24.99,153423.0,24.4757,24.5543,24.3872,24.5543,153423.0
2023-07-26 15:35:00,24.99,25.06,24.92,25.05,82884.0,24.5543,24.6231,24.4855,24.6132,82884.0
2023-07-26 15:40:00,25.06,25.32,25.06,25.3,161225.0,24.6231,24.8785,24.6231,24.8589,161225.0
2023-07-26 15:45:00,25.31,25.34,25.18,25.18,203306.0,24.8687,24.8982,24.741,24.741,203306.0
2023-07-26 15:50:00,25.18,25.19,24.87,24.94,220033.0,24.741,24.7508,24.4364,24.5052,220033.0
2023-07-26 15:55:00,24.95,25.07,24.88,25.04,243907.0,24.515,24.6329,24.4462,24.6034,243907.0
2023-07-27 09:30:00,27.0,27.31,26.87,27.23,1521613.0,26.5292,26.8338,26.4015,26.7552,1521613.0
2023-07-27 09:35:00,27.25,27.54,27.23,27.39,698940.0,26.7749,27.0598,26.7552,26.9124,698940.0
2023-07-27 09:40:00,27.4,27.57,27.37,27.53,424260.0,26.9223,27.0893,26.8928,27.05,424260.0
2023-07-27 09:45:00,27.53,27.62,27.47,27.56,474532.0,27.05,27.1384,26.991,27.0795,474532.0
2023-07-27 09:50:00,27.56,27.63,27.48,27.51,302636.0,27.0795,27.1482,27.0009,27.0303,302636.0
2023-07-27 09:55:00,27.49,27.64,27.35,27.49,261505.0,27.0107,27.1581,26.8731,27.0107,261505.0
2023-07-27 10:00:00,27.49,27.64,27.42,27.47,247863.0,27.0107,27.1581,26.9419,26.991,247863.0
2023-07-27 10:05:00,27.47,27.47,27.23,27.27,243535.0,26.991,26.991,26.7552,26.7945,243535.0
2023-07-27 10:10:00,27.29,27.33,27.12,27.13,296017.0,26.8142,26.8535,26.6471,26.657,296017.0
2023-07-27 10:15:00,27.13,27.36,27.13,27.27,292738.0,26.657,26.883,26.657,26.7945,292738.0
2023-07-27 10:20:00,27.27,27.31,27.12,27.12,297607.0,26.7945,26.8338,26.6471,26.6471,297607.0
2023-07-27 10:25:00,27.12,27.12,26.74,26.75,539560.0,26.6471,26.6471,26.2738,26.2836,539560.0
2023-07-27 10:30:00,26.76,27.04,26.72,27.03,277308.0,26.2934,26.5685,26.2541,26.5587,277308.0
2023-07-27 10:35:00,27.02,27.13,26.98,27.13,171991.0,26.5489,26.657,26.5096,26.657,171991.0
2023-07-27 10:40:00,27.12,27.33,27.09,27.31,180762.0,26.6471,26.8535,26.6177,26.8338,180762.0
2023-07-27 10:45:00,27.31,27.44,27.29,27.33,189325.0,26.8338,26.9616,26.8142,26.8535,189325.0
2023-07-27 10:50:00,27.32,27.33,27.15,27.17,178677.0,26.8437,26.8535,26.6766,26.6963,178677.0
2023-07-27 10:55:00,27.17,27.28,27.04,27.1,154540.0,26.6963,26.8044,26.5685,26.6275,154540.0
2023-07-27 11:00:00,27.11,27.39,27.11,27.33,116385.0,26.6373,26.9124,26.6373,26.8535,116385.0
2023-07-27 11:05:00,27.33,27.41,27.26,27.33,128494.0,26.8535,26.9321,26.7847,26.8535,128494.0
2023-07-27 11:10:00,27.33,27.39,27.23,27.25,146046.0,26.8535,26.9124,26.7552,26.7749,146046.0
2023-07-27 11:15:00,27.23,27.42,27.21,27.42,145750.0,26.7552,26.9419,26.7356,26.9419,145750.0
2023-07-27 11:20:00,27.41,27.52,27.34,27.52,325542.0,26.9321,27.0402,26.8633,27.0402,325542.0
2023-07-27 11:25:00,27.52,27.55,27.47,27.54,118495.0,27.0402,27.0696,26.991,27.0598,118495.0
2023-07-27 11:30:00,27.55,27.67,27.55,27.67,299528.0,27.0696,27.1876,27.0696,27.1876,299528.0
2023-07-27 11:35:00,27.67,27.68,27.55,27.68,273624.0,27.1876,27.1974,27.0696,27.1974,273624.0
2023-07-27 11:40:00,27.68,27.68,27.49,27.49,106509.0,27.1974,27.1974,27.0107,27.0107,106509.0
2023-07-27 11:45:00,27.48,27.55,27.41,27.44,168439.0,27.0009,27.0696,26.9321,26.9616,168439.0
2023-07-27 11:50:00,27.45,27.57,27.45,27.53,116469.0,26.9714,27.0893,26.9714,27.05,116469.0
2023-07-27 11:55:00,27.51,27.53,27.43,27.49,111044.0,27.0303,27.05,26.9517,27.0107,111044.0
2023-07-27 12:00:00,27.49,27.67,27.49,27.66,116410.0,27.0107,27.1876,27.0107,27.1777,116410.0
2023-07-27 12:05:00,27.66,27.77,27.65,27.77,230146.0,27.1777,27.2858,27.1679,27.2858,230146.0
2023-07-27 12:10:00,27.78,27.86,27.76,27.8,177345.0,27.2956,27.3742,27.276,27.3153,177345.0
2023-07-27 12:15:00,27.81,27.87,27.77,27.8,135392.0,27.3251,27.3841,27.2858,27.3153,135392.0
2023-07-27 12:20:00,27.81,27.84,27.78,27.82,129347.0,27.3251,27.3546,27.2956,27.3349,129347.0
2023-07-27 12:25:00,27.82,27.96,27.82,27.95,149862.0,27.3349,27.4725,27.3349,27.4627,149862.0
2023-07-27 12:30:00,27.94,27.99,27.92,27.92,248061.0,27.4528,27.502,27.4332,27.4332,248061.0
2023-07-27 12:35:00,27.9,27.97,27.87,27.95,128661.0,27.4135,27.4823,27.3841,27.4627,128661.0
2023-07-27 12:40:00,27.95,27.99,27.93,27.94,125765.0,27.4627,27.502,27.443,27.4528,125765.0
2023-07-27 12:45:00,27.93,28.01,27.92,27.96,317380.0,27.443,27.5216,27.4332,27.4725,317380.0
2023-07-27 12:50:00,27.97,27.97,27.85,27.88,89478.0,27.4823,27.4823,27.3644,27.3939,89478.0
2023-07-27 12:55:00,27.87,27.93,27.84,27.93,139076.0,27.3841,27.443,27.3546,27.443,139076.0
2023-07-27 13:00:00,27.94,28.05,27.93,27.94,177763.0,27.4528,27.5609,27.443,27.4528,177763.0
2023-07-27 13:05:00,27.94,27.96,27.54,27.77,374986.0,27.4528,27.4725,27.0598,27.2858,374986.0
2023-07-27 13:10:00,27.76,27.86,27.72,27.81,199173.0,27.276,27.3742,27.2367,27.3251,199173.0
2023-07-27 13:15:00,27.8,27.83,27.53,27.57,227878.0,27.3153,27.3448,27.05,27.0893,227878.0
2023-07-27 13:20:00,27.57,27.63,27.39,27.57,177565.0,27.0893,27.1482,26.9124,27.0893,177565.0
2023-07-27 13:25:00,27.56,27.58,27.45,27.47,103516.0,27.0795,27.0991,26.9714,26.991,103516.0
2023-07-27 13:30:00,27.46,27.48,27.34,27.38,142146.0,26.9812,27.0009,26.8633,26.9026,142146.0
2023-07-27 13:35:00,27.38,27.42,27.3,27.31,171848.0,26.9026,26.9419,26.824,26.8338,171848.0
2023-07-27 13:40:00,27.3,27.5,27.3,27.5,118796.0,26.824,27.0205,26.824,27.0205,118796.0
2023-07-27 13:45:00,27.5,27.5,27.33,27.37,104408.0,27.0205,27.0205,26.8535,26.8928,104408.0
2023-07-27 13:50:00,27.37,27.44,27.28,27.35,92186.0,26.8928,26.9616,26.8044,26.8731,92186.0
2023-07-27 13:55:00,27.36,27.39,27.25,27.37,99108.0,26.883,26.9124,26.7749,26.8928,99108.0
2023-07-27 14:00:00,27.36,27.43,27.24,27.33,96009.0,26.883,26.9517,26.765,26.8535,96009.0
2023-07-27 14:05:00,27.33,27.38,27.07,27.11,134064.0,26.8535,26.9026,26.598,26.6373,134064.0
2023-07-27 14:10:00,27.1,27.1,26.81,26.91,338800.0,26.6275,26.6275,26.3425,26.4408,338800.0
2023-07-27 14:15:00,26.9,26.98,26.87,26.95,105163.0,26.431,26.5096,26.4015,26.4801,105163.0
2023-07-27 14:20:00,26.96,27.03,26.86,26.87,108092.0,26.4899,26.5587,26.3917,26.4015,108092.0
2023-07-27 14:25:00,26.88,26.89,26.52,26.52,322255.0,26.4113,26.4212,26.0576,26.0576,322255.0
2023-07-27 14:30:00,26.52,26.64,26.39,26.43,226071.0,26.0576,26.1755,25.9299,25.9692,226071.0
2023-07-27 14:35:00,26.43,26.46,26.09,26.23,404250.0,25.9692,25.9986,25.6351,25.7727,404250.0
2023-07-27 14:40:00,26.22,26.38,26.2,26.33,189447.0,25.7628,25.92,25.7432,25.8709,189447.0
2023-07-27 14:45:00,26.33,26.44,26.27,26.33,226562.0,25.8709,25.979,25.812,25.8709,226562.0
2023-07-27 14:50:00,26.33,26.35,26.21,26.29,132989.0,25.8709,25.8906,25.753,25.8316,132989.0
2023-07-27 14:55:00,26.26,26.26,26.03,26.04,237623.0,25.8021,25.8021,25.5761,25.586,237623.0
2023-07-27 15:00:00,26.02,26.17,26.0,26.15,167930.0,25.5663,25.7137,25.5467,25.6941,167930.0
2023-07-27 15:05:00,26.15,26.23,26.03,26.23,95605.0,25.6941,25.7727,25.5761,25.7727,95605.0
2023-07-27 15:10:00,26.24,26.47,26.24,26.45,92684.0,25.7825,26.0085,25.7825,25.9888,92684.0
2023-07-27 15:15:00,26.45,26.58,26.42,26.54,111759.0,25.9888,26.1166,25.9593,26.0773,111759.0
2023-07-27 15:20:00,26.53,26.55,26.37,26.39,114015.0,26.0674,26.0871,25.9102,25.9299,114015.0
2023-07-27 15:25:00,26.36,26.41,26.29,26.32,90440.0,25.9004,25.9495,25.8316,25.8611,90440.0
2023-07-27 15:30:00,26.32,26.45,26.28,26.28,83119.0,25.8611,25.9888,25.8218,25.8218,83119.0
2023-07-27 15:35:00,26.29,26.38,26.2,26.26,130001.0,25.8316,25.92,25.7432,25.8021,130001.0
2023-07-27 15:40:00,26.26,26.3,26.13,26.13,81240.0,25.8021,25.8414,25.6744,25.6744,81240.0
2023-07-27 15:45:00,26.14,26.18,26.01,26.14,220727.0,25.6842,25.7235,25.5565,25.6842,220727.0
2023-07-27 15:50:00,26.15,26.44,26.15,26.41,236078.0,25.6941,25.979,25.6941,25.9495,236078.0
2023-07-27 15:55:00,26.4,26.5,26.32,26.44,301366.0,25.9397,26.038,25.8611,25.979,301366.0
2023-07-28 09:30:00,27.99,27.99,27.26,27.3,795929.0,27.502,27.502,26.7847,26.824,795929.0
2023-07-28 09:35:00,27.31,27.55,27.16,27.43,376011.0,26.8338,27.0696,26.6864,26.9517,376011.0
2023-07-28 09:40:00,27.44,27.7,27.36,27.48,286090.0,26.9616,27.217,26.883,27.0009,286090.0
2023-07-28 09:45:00,27.49,27.69,27.49,27.62,219558.0,27.0107,27.2072,27.0107,27.1384,219558.0
2023-07-28 09:50:00,27.62,27.73,27.54,27.67,170524.0,27.1384,27.2465,27.0598,27.1876,170524.0
2023-07-28 09:55:00,27.68,27.71,27.55,27.63,138022.0,27.1974,27.2269,27.0696,27.1482,138022.0
2023-07-28 10:00:00,27.63,27.94,27.63,27.91,245868.0,27.1482,27.4528,27.1482,27.4234,245868.0
2023-07-28 10:05:00,27.89,27.95,27.79,27.83,108411.0,27.4037,27.4627,27.3055,27.3448,108411.0
2023-07-28 10:10:00,27.83,28.04,27.81,27.89,272894.0,27.3448,27.5511,27.3251,27.4037,272894.0
2023-07-28 10:15:00,27.89,28.02,27.89,28.01,162306.0,27.4037,27.5314,27.4037,27.5216,162306.0
2023-07-28 10:20:00,28.01,28.01,27.75,27.85,116259.0,27.5216,27.5216,27.2662,27.3644,116259.0
2023-07-28 10:25:00,27.85,27.86,27.6,27.69,284764.0,27.3644,27.3742,27.1188,27.2072,284764.0
2023-07-28 10:30:00,27.72,28.08,27.72,28.05,376519.0,27.2367,27.5904,27.2367,27.5609,376519.0
2023-07-28 10:35:00,28.05,28.06,27.91,27.91,202151.0,27.5609,27.5708,27.4234,27.4234,202151.0
2023-07-28 10:40:00,27.91,28.03,27.88,27.91,164596.0,27.4234,27.5413,27.3939,27.4234,164596.0
2023-07-28 10:45:00,27.91,27.99,27.79,27.97,122694.0,27.4234,27.502,27.3055,27.4823,122694.0
2023-07-28 10:50:00,27.97,28.0,27.75,27.79,193908.0,27.4823,27.5118,27.2662,27.3055,193908.0
2023-07-28 10:55:00,27.8,27.95,27.75,27.88,129636.0,27.3153,27.4627,27.2662,27.3939,129636.0
2023-07-28 11:00:00,27.89,27.97,27.85,27.95,106782.0,27.4037,27.4823,27.3644,27.4627,106782.0
2023-07-28 11:05:00,27.96,28.02,27.92,28.01,146445.0,27.4725,27.5314,27.4332,27.5216,146445.0
2023-07-28 11:10:00,28.01,28.14,27.94,28.12,252119.0,27.5216,27.6494,27.4528,27.6297,252119.0
2023-07-28 11:15:00,28.12,28.23,28.11,28.21,178660.0,27.6297,27.7378,27.6199,27.7181,178660.0
2023-07-28 11:20:00,28.22,28.29,28.19,28.29,135625.0,27.728,27.7967,27.6985,27.7967,135625.0
2023-07-28 11:25:00,28.28,28.36,28.28,28.31,176448.0,27.7869,27.8655,27.7869,27.8164,176448.0
2023-07-28 11:30:00,28.31,28.34,28.3,28.31,94042.0,27.8164,27.8459,27.8066,27.8164,94042.0
2023-07-28 11:35:00,28.31,28.33,28.25,28.3,115512.0,27.8164,27.836,27.7574,27.8066,115512.0
2023-07-28 11:40:00,28.29,28.35,28.23,28.35,117412.0,27.7967,27.8557,27.7378,27.8557,117412.0
2023-07-28 11:45:00,28.35,28.39,28.16,28.27,162511.0,27.8557,27.895,27.669,27.7771,162511.0
2023-07-28 11:50:00,28.27,28.35,28.26,28.31,127652.0,27.7771,27.8557,27.7673,27.8164,127652.0
2023-07-28 11:55:00,28.31,28.38,28.28,28.38,78028.0,27.8164,27.8852,27.7869,27.8852,78028.0
2023-07-28 12:00:00,28.37,28.37,28.14,28.19,225715.0,27.8753,27.8753,27.6494,27.6985,225715.0
2023-07-28 12:05:00,28.18,28.28,28.16,28.21,63519.0,27.6887,27.7869,27.669,27.7181,63519.0
2023-07-28 12:10:00,28.21,28.38,28.21,28.38,77069.0,27.7181,27.8852,27.7181,27.8852,77069.0
2023-07-28 12:15:00,28.38,28.38,28.29,28.32,68044.0,27.8852,27.8852,27.7967,27.8262,68044.0
2023-07-28 12:20:00,28.32,28.43,28.32,28.38,156220.0,27.8262,27.9343,27.8262,27.8852,156220.0
2023-07-28 12:25:00,28.39,28.39,28.31,28.34,56701.0,27.895,27.895,27.8164,27.8459,56701.0
2023-07-28 12:30:00,28.34,28.34,28.2,28.24,78175.0,27.8459,27.8459,27.7083,27.7476,78175.0
2023-07-28 12:35:00,28.23,28.25,28.18,28.2,70090.0,27.7378,27.7574,27.6887,27.7083,70090.0
2023-07-28 12:40:00,28.21,28.28,28.2,28.25,89174.0,27.7181,27.7869,27.7083,27.7574,89174.0
2023-07-28 12:45:00,28.24,28.29,28.21,28.25,60514.0,27.7476,27.7967,27.7181,27.7574,60514.0
2023-07-28 12:50:00,28.26,28.29,28.21,28.28,62132.0,27.7673,27.7967,27.7181,27.7869,62132.0
2023-07-28 12:55:00,28.27,28.27,28.07,28.13,100355.0,27.7771,27.7771,27.5806,27.6395,100355.0
2023-07-28 13:00:00,28.12,28.12,27.97,28.04,200947.0,27.6297,27.6297,27.4823,27.5511,200947.0
2023-07-28 13:05:00,28.04,28.07,27.96,27.97,209364.0,27.5511,27.5806,27.4725,27.4823,209364.0
2023-07-28 13:10:00,27.96,28.04,27.9,28.03,110506.0,27.4725,27.5511,27.4135,27.5413,110506.0
2023-07-28 13:15:00,28.03,28.03,27.92,27.94,64543.0,27.5413,27.5413,27.4332,27.4528,64543.0
2023-07-28 13:20:00,27.92,27.92,27.81,27.89,100490.0,27.4332,27.4332,27.3251,27.4037,100490.0
2023-07-28 13:25:00,27.88,27.9,27.86,27.88,46952.0,27.3939,27.4135,27.3742,27.3939,46952.0
2023-07-28 13:30:00,27.87,27.97,27.77,27.77,166217.0,27.3841,27.4823,27.2858,27.2858,166217.0
2023-07-28 13:35:00,27.77,27.82,27.69,27.79,93757.0,27.2858,27.3349,27.2072,27.3055,93757.0
2023-07-28 13:40:00,27.79,27.79,27.5,27.61,170886.0,27.3055,27.3055,27.0205,27.1286,170886.0
2023-07-28 13:45:00,27.61,27.69,27.52,27.64,81716.0,27.1286,27.2072,27.0402,27.1581,81716.0
2023-07-28 13:50:00,27.66,27.86,27.66,27.86,79424.0,27.1777,27.3742,27.1777,27.3742,79424.0
2023-07-28 13:55:00,27.87,28.0,27.86,28.0,84810.0,27.3841,27.5118,27.3742,27.5118,84810.0
2023-07-28 14:00:00,27.99,28.06,27.98,28.06,107437.0,27.502,27.5708,27.4921,27.5708,107437.0
2023-07-28 14:05:00,28.07,28.07,27.98,28.02,28814.0,27.5806,27.5806,27.4921,27.5314,28814.0
2023-07-28 14:10:00,28.02,28.02,27.85,27.91,46799.0,27.5314,27.5314,27.3644,27.4234,46799.0
2023-07-28 14:15:00,27.9,27.92,27.87,27.91,30041.0,27.4135,27.4332,27.3841,27.4234,30041.0
2023-07-28 14:20:00,27.91,28.04,27.88,27.97,53881.0,27.4234,27.5511,27.3939,27.4823,53881.0
2023-07-28 14:25:00,27.97,28.03,27.96,28.03,25197.0,27.4823,27.5413,27.4725,27.5413,25197.0
2023-07-28 14:30:00,28.03,28.05,27.99,28.02,40025.0,27.5413,27.5609,27.502,27.5314,40025.0
2023-07-28 14:35:00,28.03,28.04,27.86,27.91,76288.0,27.5413,27.5511,27.3742,27.4234,76288.0
2023-07-28 14:40:00,27.89,28.06,27.88,28.05,55949.0,27.4037,27.5708,27.3939,27.5609,55949.0
2023-07-28 14:45:00,28.05,28.12,28.04,28.08,61501.0,27.5609,27.6297,27.5511,27.5904,61501.0
2023-07-28 14:50:00,28.08,28.18,28.07,28.15,78338.0,27.5904,27.6887,27.5806,27.6592,78338.0
2023-07-28 14:55:00,28.15,28.15,28.02,28.07,50756.0,27.6592,27.6592,27.5314,27.5806,50756.0
2023-07-28 15:00:00,28.08,28.14,27.98,28.14,105140.0,27.5904,27.6494,27.4921,27.6494,105140.0
2023-07-28 15:05:00,28.14,28.25,28.11,28.24,95106.0,27.6494,27.7574,27.6199,27.7476,95106.0
2023-07-28 15:10:00,28.23,28.3,28.19,28.23,78528.0,27.7378,27.8066,27.6985,27.7378,78528.0
2023-07-28 15:15:00,28.23,28.31,28.23,28.28,104208.0,27.7378,27.8164,27.7378,27.7869,104208.0
2023-07-28 15:20:00,28.27,28.28,28.14,28.19,152948.0,27.7771,27.7869,27.6494,27.6985,152948.0
2023-07-28 15:25:00,28.18,28.23,28.11,28.11,138981.0,27.6887,27.7378,27.6199,27.6199,138981.0
2023-07-28 15:30:00,28.11,28.28,28.09,28.28,96219.0,27.6199,27.7869,27.6002,27.7869,96219.0
2023-07-28 15:35:00,28.28,28.29,28.17,28.17,96071.0,27.7869,27.7967,27.6788,27.6788,96071.0
2023-07-28 15:40:00,28.18,28.21,28.09,28.16,67788.0,27.6887,27.7181,27.6002,27.669,67788.0
2023-07-28 15:45:00,28.16,28.2,28.11,28.16,92738.0,27.669,27.7083,27.6199,27.669,92738.0
2023-07-28 15:50:00,28.15,28.36,28.08,28.31,315108.0,27.6592,27.8655,27.5904,27.8164,315108.0
2023-07-28 15:55:00,28.3,28.35,28.12,28.17,195497.0,27.8066,27.8557,27.6297,27.6788,195497.0
2023-07-31 09:30:00,28.53,28.69,28.42,28.53,573576.0,28.0326,28.1898,27.9245,28.0326,573576.0
2023-07-31 09:35:00,28.53,28.58,28.38,28.48,127807.0,28.0326,28.0817,27.8852,27.9834,127807.0
2023-07-31 09:40:00,28.47,28.68,28.42,28.62,221351.0,27.9736,28.1799,27.9245,28.121,221351.0
2023-07-31 09:45:00,28.62,28.74,28.47,28.48,197266.0,28.121,28.2389,27.9736,27.9834,197266.0
2023-07-31 09:50:00,28.49,28.59,28.31,28.32,158699.0,27.9933,28.0915,27.8164,27.8262,158699.0
2023-07-31 09:55:00,28.31,28.32,27.96,28.21,305374.0,27.8164,27.8262,27.4725,27.7181,305374.0
2023-07-31 10:00:00,28.22,28.3,28.11,28.3,91660.0,27.728,27.8066,27.6199,27.8066,91660.0
2023-07-31 10:05:00,28.31,28.54,28.31,28.53,118610.0,27.8164,28.0424,27.8164,28.0326,118610.0
2023-07-31 10:10:00,28.53,28.7,28.46,28.7,204745.0,28.0326,28.1996,27.9638,28.1996,204745.0
2023-07-31 10:15:00,28.69,28.73,28.61,28.66,132252.0,28.1898,28.2291,28.1112,28.1603,132252.0
2023-07-31 10:20:00,28.68,28.75,28.62,28.68,98047.0,28.1799,28.2487,28.121,28.1799,98047.0
2023-07-31 10:25:00,28.67,28.7,28.61,28.64,111854.0,28.1701,28.1996,28.1112,28.1406,111854.0
2023-07-31 10:30:00,28.65,28.69,28.36,28.45,128723.0,28.1505,28.1898,27.8655,27.954,128723.0
2023-07-31 10:35:00,28.44,28.57,28.39,28.55,64642.0,27.9441,28.0719,27.895,28.0522,64642.0
2023-07-31 10:40:00,28.54,28.58,28.5,28.5,53100.0,28.0424,28.0817,28.0031,28.0031,53100.0
2023-07-31 10:45:00,28.5,28.56,28.35,28.56,118760.0,28.0031,28.062,27.8557,28.062,118760.0
2023-07-31 10:50:00,28.55,28.63,28.51,28.54,77227.0,28.0522,28.1308,28.0129,28.0424,77227.0
2023-07-31 10:55:00,28.53,28.57,28.43,28.45,67304.0,28.0326,28.0719,27.9343,27.954,67304.0
2023-07-31 11:00:00,28.47,28.58,28.45,28.56,47512.0,27.9736,28.0817,27.954,28.062,47512.0
2023-07-31 11:05:00,28.56,28.62,28.52,28.58,53445.0,28.062,28.121,28.0227,28.0817,53445.0
2023-07-31 11:10:00,28.58,28.62,28.54,28.55,38755.0,28.0817,28.121,28.0424,28.0522,38755.0
2023-07-31 11:15:00,28.56,28.56,28.49,28.56,39566.0,28.062,28.062,27.9933,28.062,39566.0
2023-07-31 11:20:00,28.57,28.57,28.47,28.47,61025.0,28.0719,28.0719,27.9736,27.9736,61025.0
2023-07-31 11:25:00,28.46,28.48,28.37,28.47,64198.0,27.9638,27.9834,27.8753,27.9736,64198.0
2023-07-31 11:30:00,28.47,28.5,28.27,28.36,174045.0,27.9736,28.0031,27.7771,27.8655,174045.0
2023-07-31 11:35:00,28.37,28.49,28.36,28.43,71433.0,27.8753,27.9933,27.8655,27.9343,71433.0
2023-07-31 11:40:00,28.43,28.48,28.4,28.42,50349.0,27.9343,27.9834,27.9048,27.9245,50349.0
2023-07-31 11:45:00,28.44,28.49,28.4,28.47,59520.0,27.9441,27.9933,27.9048,27.9736,59520.0
2023-07-31 11:50:00,28.46,28.46,28.24,28.27,167720.0,27.9638,27.9638,27.7476,27.7771,167720.0
2023-07-31 11:55:00,28.27,28.4,28.27,28.39,46607.0,27.7771,27.9048,27.7771,27.895,46607.0
2023-07-31 12:00:00,28.4,28.43,28.39,28.41,30486.0,27.9048,27.9343,27.895,27.9146,30486.0
2023-07-31 12:05:00,28.41,28.46,28.37,28.44,46281.0,27.9146,27.9638,27.8753,27.9441,46281.0
2023-07-31 12:10:00,28.44,28.45,28.37,28.38,34432.0,27.9441,27.954,27.8753,27.8852,34432.0
2023-07-31 12:15:00,28.37,28.49,28.34,28.48,34226.0,27.8753,27.9933,27.8459,27.9834,34226.0
2023-07-31 12:20:00,28.48,28.54,28.44,28.48,44439.0,27.9834,28.0424,27.9441,27.9834,44439.0
2023-07-31 12:25:00,28.49,28.55,28.47,28.54,35733.0,27.9933,28.0522,27.9736,28.0424,35733.0
2023-07-31 12:30:00,28.53,28.55,28.47,28.54,41114.0,28.0326,28.0522,27.9736,28.0424,41114.0
2023-07-31 12:35:00,28.54,28.59,28.48,28.57,37160.0,28.0424,28.0915,27.9834,28.0719,37160.0
2023-07-31 12:40:00,28.56,28.56,28.44,28.48,28057.0,28.062,28.062,27.9441,27.9834,28057.0
2023-07-31 12:45:00,28.47,28.5,28.44,28.5,46694.0,27.9736,28.0031,27.9441,28.0031,46694.0
2023-07-31 12:50:00,28.5,28.5,28.39,28.44,25009.0,28.0031,28.0031,27.895,27.9441,25009.0
2023-07-31 12:55:00,28.44,28.44,28.29,28.3,49023.0,27.9441,27.9441,27.7967,27.8066,49023.0
2023-07-31 13:00:00,28.29,28.3,28.16,28.25,96480.0,27.7967,27.8066,27.669,27.7574,96480.0
2023-07-31 13:05:00,28.24,28.41,28.21,28.41,67010.0,27.7476,27.9146,27.7181,27.9146,67010.0
2023-07-31 13:10:00,28.39,28.41,28.31,28.33,23115.0,27.895,27.9146,27.8164,27.836,23115.0
2023-07-31 13:15:00,28.32,28.32,28.18,28.19,38083.0,27.8262,27.8262,27.6887,27.6985,38083.0
2023-07-31 13:20:00,28.18,28.3,28.18,28.26,37428.0,27.6887,27.8066,27.6887,27.7673,37428.0
2023-07-31 13:25:00,28.26,28.31,28.21,28.27,33890.0,27.7673,27.8164,27.7181,27.7771,33890.0
2023-07-31 13:30:00,28.29,28.37,28.29,28.35,27052.0,27.7967,27.8753,27.7967,27.8557,27052.0
2023-07-31 13:35:00,28.38,28.47,28.38,28.47,29565.0,27.8852,27.9736,27.8852,27.9736,29565.0
2023-07-31 13:40:00,28.48,28.48,28.37,28.44,46776.0,27.9834,27.9834,27.8753,27.9441,46776.0
2023-07-31 13:45:00,28.44,28.47,28.4,28.47,27099.0,27.9441,27.9736,27.9048,27.9736,27099.0
2023-07-31 13:50:00,28.47,28.47,28.36,28.36,23841.0,27.9736,27.9736,27.8655,27.8655,23841.0
2023-07-31 13:55:00,28.35,28.39,28.35,28.39,22784.0,27.8557,27.895,27.8557,27.895,22784.0
2023-07-31 14:00:00,28.4,28.49,28.39,28.46,36937.0,27.9048,27.9933,27.895,27.9638,36937.0
2023-07-31 14:05:00,28.47,28.47,28.37,28.38,26955.0,27.9736,27.9736,27.8753,27.8852,26955.0
2023-07-31 14:10:00,28.39,28.42,28.34,28.37,35179.0,27.895,27.9245,27.8459,27.8753,35179.0
2023-07-31 14:15:00,28.37,28.44,28.36,28.44,23952.0,27.8753,27.9441,27.8655,27.9441,23952.0
2023-07-31 14:20:00,28.43,28.43,28.3,28.32,55476.0,27.9343,27.9343,27.8066,27.8262,55476.0
2023-07-31 14:25:00,28.32,28.39,28.28,28.37,44340.0,27.8262,27.895,27.7869,27.8753,44340.0
2023-07-31 14:30:00,28.37,28.4,28.31,28.4,28384.0,27.8753,27.9048,27.8164,27.9048,28384.0
2023-07-31 14:35:00,28.41,28.44,28.35,28.39,34123.0,27.9146,27.9441,27.8557,27.895,34123.0
2023-07-31 14:40:00,28.39,28.45,28.38,28.43,37362.0,27.895,27.954,27.8852,27.9343,37362.0
2023-07-31 14:45:00,28.44,28.45,28.37,28.45,33223.0,27.9441,27.954,27.8753,27.954,33223.0
2023-07-31 14:50:00,28.45,28.49,28.42,28.48,32404.0,27.954,27.9933,27.9245,27.9834,32404.0
2023-07-31 14:55:00,28.48,28.55,28.48,28.52,88724.0,27.9834,28.0522,27.9834,28.0227,88724.0
2023-07-31 15:00:00,28.53,28.53,28.41,28.42,56166.0,28.0326,28.0326,27.9146,27.9245,56166.0
2023-07-31 15:05:00,28.41,28.42,28.31,28.31,37729.0,27.9146,27.9245,27.8164,27.8164,37729.0
2023-07-31 15:10:00,28.3,28.33,28.28,28.32,34655.0,27.8066,27.836,27.7869,27.8262,34655.0
2023-07-31 15:15:00,28.32,28.39,28.31,28.38,53228.0,27.8262,27.895,27.8164,27.8852,53228.0
2023-07-31 15:20:00,28.38,28.4,28.33,28.33,42002.0,27.8852,27.9048,27.836,27.836,42002.0
2023-07-31 15:25:00,28.33,28.34,28.25,28.31,39564.0,27.836,27.8459,27.7574,27.8164,39564.0
2023-07-31 15:30:00,28.32,28.32,28.18,28.22,52280.0,27.8262,27.8262,27.6887,27.728,52280.0
2023-07-31 15:35:00,28.21,28.25,28.18,28.2,46944.0,27.7181,27.7574,27.6887,27.7083,46944.0
2023-07-31 15:40:00,28.2,28.28,28.2,28.26,47365.0,27.7083,27.7869,27.7083,27.7673,47365.0
2023-07-31 15:45:00,28.26,28.27,28.1,28.13,130900.0,27.7673,27.7771,27.6101,27.6395,130900.0
2023-07-31 15:50:00,28.12,28.37,28.12,28.3,116571.0,27.6297,27.8753,27.6297,27.8066,116571.0
2023-07-31 15:55:00,28.31,28.45,28.25,28.45,316710.0,27.8164,27.954,27.7574,27.954,316710.0
2023-08-01 09:30:00,27.82,27.82,27.44,27.73,850372.0,27.3349,27.3349,26.9616,27.2465,850372.0
2023-08-01 09:35:00,27.74,27.92,27.68,27.91,151038.0,27.2563,27.4332,27.1974,27.4234,151038.0
2023-08-01 09:40:00,27.89,27.91,27.74,27.78,78572.0,27.4037,27.4234,27.2563,27.2956,78572.0
2023-08-01 09:45:00,27.79,27.94,27.73,27.88,121355.0,27.3055,27.4528,27.2465,27.3939,121355.0
2023-08-01 09:50:00,27.86,27.91,27.78,27.78,69836.0,27.3742,27.4234,27.2956,27.2956,69836.0
2023-08-01 09:55:00,27.78,27.81,27.67,27.71,74688.0,27.2956,27.3251,27.1876,27.2269,74688.0
2023-08-01 10:00:00,27.72,27.95,27.68,27.94,142392.0,27.2367,27.4627,27.1974,27.4528,142392.0
2023-08-01 10:05:00,27.95,28.14,27.94,28.14,134619.0,27.4627,27.6494,27.4528,27.6494,134619.0
2023-08-01 10:10:00,28.13,28.14,27.76,27.79,107149.0,27.6395,27.6494,27.276,27.3055,107149.0
2023-08-01 10:15:00,27.77,27.82,27.58,27.65,207056.0,27.2858,27.3349,27.0991,27.1679,207056.0
2023-08-01 10:20:00,27.62,27.87,27.61,27.84,108585.0,27.1384,27.3841,27.1286,27.3546,108585.0
2023-08-01 10:25:00,27.83,28.04,27.82,28.02,94697.0,27.3448,27.5511,27.3349,27.5314,94697.0
2023-08-01 10:30:00,28.02,28.14,28.01,28.06,127183.0,27.5314,27.6494,27.5216,27.5708,127183.0
2023-08-01 10:35:00,28.06,28.3,28.03,28.25,90478.0,27.5708,27.8066,27.5413,27.7574,90478.0
2023-08-01 10:40:00,28.28,28.35,28.19,28.24,166114.0,27.7869,27.8557,27.6985,27.7476,166114.0
2023-08-01 10:45:00,28.23,28.3,28.18,28.3,47576.0,27.7378,27.8066,27.6887,27.8066,47576.0
2023-08-01 10:50:00,28.29,28.45,28.26,28.38,159768.0,27.7967,27.954,27.7673,27.8852,159768.0
2023-08-01 10:55:00,28.37,28.39,28.25,28.35,47286.0,27.8753,27.895,27.7574,27.8557,47286.0
2023-08-01 11:00:00,28.36,28.39,28.2,28.22,125547.0,27.8655,27.895,27.7083,27.728,125547.0
2023-08-01 11:05:00,28.23,28.32,28.22,28.3,62359.0,27.7378,27.8262,27.728,27.8066,62359.0
2023-08-01 11:10:00,28.3,28.3,28.08,28.09,54624.0,27.8066,27.8066,27.5904,27.6002,54624.0
2023-08-01 11:15:00,28.08,28.17,28.07,28.16,46770.0,27.5904,27.6788,27.5806,27.669,46770.0
2023-08-01 11:20:00,28.15,28.2,28.09,28.14,50832.0,27.6592,27.7083,27.6002,27.6494,50832.0
2023-08-01 11:25:00,28.12,28.28,28.11,28.23,59554.0,27.6297,27.7869,27.6199,27.7378,59554.0
2023-08-01 11:30:00,28.23,28.25,28.14,28.18,57129.0,27.7378,27.7574,27.6494,27.6887,57129.0
2023-08-01 11:35:00,28.2,28.35,28.19,28.35,49122.0,27.7083,27.8557,27.6985,27.8557,49122.0
2023-08-01 11:40:00,28.35,28.35,28.19,28.19,53290.0,27.8557,27.8557,27.6985,27.6985,53290.0
2023-08-01 11:45:00,28.2,28.29,28.2,28.27,50031.0,27.7083,27.7967,27.7083,27.7771,50031.0
2023-08-01 11:50:00,28.27,28.38,28.25,28.38,37946.0,27.7771,27.8852,27.7574,27.8852,37946.0
2023-08-01 11:55:00,28.38,28.45,28.38,28.42,97782.0,27.8852,27.954,27.8852,27.9245,97782.0
2023-08-01 12:00:00,28.42,28.43,28.32,28.33,30583.0,27.9245,27.9343,27.8262,27.836,30583.0
2023-08-01 12:05:00,28.34,28.37,28.29,28.33,21659.0,27.8459,27.8753,27.7967,27.836,21659.0
2023-08-01 12:10:00,28.34,28.43,28.34,28.42,34686.0,27.8459,27.9343,27.8459,27.9245,34686.0
2023-08-01 12:15:00,28.43,28.46,28.39,28.4,51640.0,27.9343,27.9638,27.895,27.9048,51640.0
2023-08-01 12:20:00,28.41,28.45,28.36,28.36,41435.0,27.9146,27.954,27.8655,27.8655,41435.0
2023-08-01 12:25:00,28.37,28.39,28.3,28.38,41343.0,27.8753,27.895,27.8066,27.8852,41343.0
2023-08-01 12:30:00,28.34,28.43,28.26,28.4,38715.0,27.8459,27.9343,27.7673,27.9048,38715.0
2023-08-01 12:35:00,28.4,28.44,28.39,28.41,20688.0,27.9048,27.9441,27.895,27.9146,20688.0
2023-08-01 12:40:00,28.41,28.45,28.38,28.45,43809.0,27.9146,27.954,27.8852,27.954,43809.0
2023-08-01 12:45:00,28.45,28.48,28.4,28.44,65195.0,27.954,27.9834,27.9048,27.9441,65195.0
2023-08-01 12:50:00,28.43,28.45,28.4,28.44,26118.0,27.9343,27.954,27.9048,27.9441,26118.0
2023-08-01 12:55:00,28.44,28.49,28.42,28.49,25158.0,27.9441,27.9933,27.9245,27.9933,25158.0
2023-08-01 13:00:00,28.5,28.52,28.47,28.49,64589.0,28.0031,28.0227,27.9736,27.9933,64589.0
2023-08-01 13:05:00,28.49,28.55,28.49,28.51,32497.0,27.9933,28.0522,27.9933,28.0129,32497.0
2023-08-01 13:10:00,28.51,28.51,28.41,28.43,31828.0,28.0129,28.0129,27.9146,27.9343,31828.0
2023-08-01 13:15:00,28.43,28.46,28.34,28.35,28090.0,27.9343,27.9638,27.8459,27.8557,28090.0
2023-08-01 13:20:00,28.36,28.4,28.36,28.39,39588.0,27.8655,27.9048,27.8655,27.895,39588.0
2023-08-01 13:25:00,28.39,28.4,28.35,28.36,23179.0,27.895,27.9048,27.8557,27.8655,23179.0
2023-08-01 13:30:00,28.36,28.39,28.29,28.39,31082.0,27.8655,27.895,27.7967,27.895,31082.0
2023-08-01 13:35:00,28.39,28.39,28.29,28.32,26684.0,27.895,27.895,27.7967,27.8262,26684.0
2023-08-01 13:40:00,28.31,28.41,28.31,28.41,27544.0,27.8164,27.9146,27.8164,27.9146,27544.0
2023-08-01 13:45:00,28.41,28.41,28.37,28.39,14673.0,27.9146,27.9146,27.8753,27.895,14673.0
2023-08-01 13:50:00,28.4,28.48,28.4,28.47,16254.0,27.9048,27.9834,27.9048,27.9736,16254.0
2023-08-01 13:55:00,28.47,28.54,28.45,28.52,32896.0,27.9736,28.0424,27.954,28.0227,32896.0
2023-08-01 14:00:00,28.53,28.59,28.52,28.59,60217.0,28.0326,28.0915,28.0227,28.0915,60217.0
2023-08-01 14:05:00,28.59,28.61,28.53,28.6,118891.0,28.0915,28.1112,28.0326,28.1013,118891.0
2023-08-01 14:10:00,28.59,28.6,28.54,28.56,35003.0,28.0915,28.1013,28.0424,28.062,35003.0
2023-08-01 14:15:00,28.56,28.64,28.56,28.64,48603.0,28.062,28.1406,28.062,28.1406,48603.0
2023-08-01 14:20:00,28.64,28.64,28.58,28.61,70800.0,28.1406,28.1406,28.0817,28.1112,70800.0
2023-08-01 14:25:00,28.61,28.64,28.54,28.59,79780.0,28.1112,28.1406,28.0424,28.0915,79780.0
2023-08-01 14:30:00,28.6,28.61,28.52,28.54,32691.0,28.1013,28.1112,28.0227,28.0424,32691.0
2023-08-01 14:35:00,28.54,28.57,28.52,28.57,16500.0,28.0424,28.0719,28.0227,28.0719,16500.0
2023-08-01 14:40:00,28.57,28.59,28.55,28.56,17298.0,28.0719,28.0915,28.0522,28.062,17298.0
2023-08-01 14:45:00,28.56,28.67,28.55,28.67,72306.0,28.062,28.1701,28.0522,28.1701,72306.0
2023-08-01 14:50:00,28.67,28.67,28.62,28.64,51530.0,28.1701,28.1701,28.121,28.1406,51530.0
2023-08-01 14:55:00,28.63,28.63,28.55,28.6,53007.0,28.1308,28.1308,28.0522,28.1013,53007.0
2023-08-01 15:00:00,28.61,28.67,28.61,28.67,35673.0,28.1112,28.1701,28.1112,28.1701,35673.0
2023-08-01 15:05:00,28.67,28.71,28.67,28.71,79966.0,28.1701,28.2094,28.1701,28.2094,79966.0
2023-08-01 15:10:00,28.71,28.71,28.66,28.68,38222.0,28.2094,28.2094,28.1603,28.1799,38222.0
2023-08-01 15:15:00,28.69,28.7,28.66,28.66,45824.0,28.1898,28.1996,28.1603,28.1603,45824.0
2023-08-01 15:20:00,28.67,28.67,28.59,28.6,63798.0,28.1701,28.1701,28.0915,28.1013,63798.0
2023-08-01 15:25:00,28.59,28.63,28.57,28.61,57314.0,28.0915,28.1308,28.0719,28.1112,57314.0
2023-08-01 15:30:00,28.62,28.69,28.61,28.69,40570.0,28.121,28.1898,28.1112,28.1898,40570.0
2023-08-01 15:35:00,28.68,28.68,28.5,28.52,61668.0,28.1799,28.1799,28.0031,28.0227,61668.0
2023-08-01 15:40:00,28.52,28.54,28.48,28.52,62405.0,28.0227,28.0424,27.9834,28.0227,62405.0
2023-08-01 15:45:00,28.52,28.59,28.5,28.57,52681.0,28.0227,28.0915,28.0031,28.0719,52681.0
2023-08-01 15:50:00,28.58,28.65,28.57,28.64,82056.0,28.0817,28.1505,28.0719,28.1406,82056.0
2023-08-01 15:55:00,28.64,28.64,28.52,28.53,133961.0,28.1406,28.1406,28.0227,28.0326,133961.0
2023-08-02 09:30:00,27.5,27.5,26.96,26.97,1223776.0,27.0205,27.0205,26.4899,26.4998,1223776.0
2023-08-02 09:35:00,26.96,26.99,26.65,26.99,449109.0,26.4899,26.5194,26.1853,26.5194,449109.0
2023-08-02 09:40:00,26.98,27.05,26.84,26.88,297422.0,26.5096,26.5784,26.372,26.4113,297422.0
2023-08-02 09:45:00,26.87,26.95,26.69,26.9,314721.0,26.4015,26.4801,26.2246,26.431,314721.0
2023-08-02 09:50:00,26.9,26.91,26.5,26.5,470739.0,26.431,26.4408,26.038,26.038,470739.0
2023-08-02 09:55:00,26.5,26.55,26.42,26.48,288556.0,26.038,26.0871,25.9593,26.0183,288556.0
2023-08-02 10:00:00,26.49,26.55,26.38,26.45,249827.0,26.0281,26.0871,25.92,25.9888,249827.0
2023-08-02 10:05:00,26.45,26.49,26.1,26.16,365167.0,25.9888,26.0281,25.6449,25.7039,365167.0
2023-08-02 10:10:00,26.15,26.18,25.98,26.0,577807.0,25.6941,25.7235,25.527,25.5467,577807.0
2023-08-02 10:15:00,26.0,26.14,25.91,26.12,428568.0,25.5467,25.6842,25.4582,25.6646,428568.0
2023-08-02 10:20:00,26.13,26.3,26.08,26.24,245185.0,25.6744,25.8414,25.6253,25.7825,245185.0
2023-08-02 10:25:00,26.24,26.44,26.24,26.34,221824.0,25.7825,25.979,25.7825,25.8807,221824.0
2023-08-02 10:30:00,26.34,26.45,26.29,26.43,266412.0,25.8807,25.9888,25.8316,25.9692,266412.0
2023-08-02 10:35:00,26.42,26.43,26.31,26.38,135404.0,25.9593,25.9692,25.8513,25.92,135404.0
2023-08-02 10:40:00,26.37,26.4,26.17,26.2,190351.0,25.9102,25.9397,25.7137,25.7432,190351.0
2023-08-02 10:45:00,26.2,26.21,25.97,25.98,400177.0,25.7432,25.753,25.5172,25.527,400177.0
2023-08-02 10:50:00,25.98,26.1,25.93,25.95,435529.0,25.527,25.6449,25.4779,25.4975,435529.0
2023-08-02 10:55:00,25.95,25.95,25.75,25.81,398879.0,25.4975,25.4975,25.301,25.36,398879.0
2023-08-02 11:00:00,25.81,25.92,25.78,25.91,245151.0,25.36,25.4681,25.3305,25.4582,245151.0
2023-08-02 11:05:00,25.9,25.99,25.86,25.96,179907.0,25.4484,25.5368,25.4091,25.5074,179907.0
2023-08-02 11:10:00,25.96,25.98,25.86,25.9,298129.0,25.5074,25.527,25.4091,25.4484,298129.0
2023-08-02 11:15:00,25.91,25.91,25.73,25.81,325917.0,25.4582,25.4582,25.2814,25.36,325917.0
2023-08-02 11:20:00,25.8,25.81,25.7,25.75,283234.0,25.3502,25.36,25.2519,25.301,283234.0
2023-08-02 11:25:00,25.75,25.77,25.63,25.7,315685.0,25.301,25.3207,25.1831,25.2519,315685.0
2023-08-02 11:30:00,25.7,25.71,25.63,25.7,167532.0,25.2519,25.2617,25.1831,25.2519,167532.0
2023-08-02 11:35:00,25.7,25.8,25.66,25.7,129423.0,25.2519,25.3502,25.2126,25.2519,129423.0
2023-08-02 11:40:00,25.7,25.7,25.57,25.61,208102.0,25.2519,25.2519,25.1242,25.1635,208102.0
2023-08-02 11:45:00,25.6,25.6,25.3,25.33,328151.0,25.1536,25.1536,24.8589,24.8884,328151.0
2023-08-02 11:50:00,25.33,25.37,25.23,25.34,233935.0,24.8884,24.9277,24.7901,24.8982,233935.0
2023-08-02 11:55:00,25.35,25.35,25.05,25.05,414142.0,24.908,24.908,24.6132,24.6132,414142.0
2023-08-02 12:00:00,25.05,25.09,24.93,24.95,343132.0,24.6132,24.6525,24.4953,24.515,343132.0
2023-08-02 12:05:00,24.96,25.05,24.9,24.98,301549.0,24.5248,24.6132,24.4658,24.5445,301549.0
2023-08-02 12:10:00,24.98,24.99,24.79,24.95,444328.0,24.5445,24.5543,24.3578,24.515,444328.0
2023-08-02 12:15:00,24.95,25.05,24.94,25.02,258115.0,24.515,24.6132,24.5052,24.5838,258115.0
2023-08-02 12:20:00,25.03,25.05,24.93,24.98,123526.0,24.5936,24.6132,24.4953,24.5445,123526.0
2023-08-02 12:25:00,24.98,25.03,24.89,24.97,117995.0,24.5445,24.5936,24.456,24.5346,117995.0
2023-08-02 12:30:00,24.97,25.15,24.94,25.15,128574.0,24.5346,24.7115,24.5052,24.7115,128574.0
2023-08-02 12:35:00,25.16,25.36,25.15,25.33,284253.0,24.7213,24.9178,24.7115,24.8884,284253.0
2023-08-02 12:40:00,25.33,25.38,25.27,25.38,142071.0,24.8884,24.9375,24.8294,24.9375,142071.0
2023-08-02 12:45:00,25.38,25.5,25.36,25.39,199603.0,24.9375,25.0554,24.9178,24.9473,199603.0
2023-08-02 12:50:00,25.4,25.4,25.23,25.29,147721.0,24.9571,24.9571,24.7901,24.849,147721.0
2023-08-02 12:55:00,25.28,25.42,25.28,25.42,108845.0,24.8392,24.9768,24.8392,24.9768,108845.0
2023-08-02 13:00:00,25.42,25.54,25.4,25.49,81892.0,24.9768,25.0947,24.9571,25.0456,81892.0
2023-08-02 13:05:00,25.49,25.53,25.41,25.51,133324.0,25.0456,25.0849,24.967,25.0652,133324.0
2023-08-02 13:10:00,25.52,25.6,25.52,25.56,84248.0,25.075,25.1536,25.075,25.1143,84248.0
2023-08-02 13:15:00,25.56,25.62,25.53,25.62,194239.0,25.1143,25.1733,25.0849,25.1733,194239.0
2023-08-02 13:20:00,25.61,25.61,25.47,25.54,105999.0,25.1635,25.1635,25.0259,25.0947,105999.0
2023-08-02 13:25:00,25.56,25.58,25.41,25.53,74355.0,25.1143,25.134,24.967,25.0849,74355.0
2023-08-02 13:30:00,25.52,25.65,25.48,25.62,86702.0,25.075,25.2028,25.0357,25.1733,86702.0
2023-08-02 13:35:00,25.63,25.66,25.53,25.57,57526.0,25.1831,25.2126,25.0849,25.1242,57526.0
2023-08-02 13:40:00,25.59,25.62,25.4,25.41,79339.0,25.1438,25.1733,24.9571,24.967,79339.0
2023-08-02 13:45:00,25.41,25.48,25.36,25.37,62902.0,24.967,25.0357,24.9178,24.9277,62902.0
2023-08-02 13:50:00,25.38,25.4,25.31,25.33,49230.0,24.9375,24.9571,24.8687,24.8884,49230.0
2023-08-02 13:55:00,25.32,25.32,25.23,25.27,99066.0,24.8785,24.8785,24.7901,24.8294,99066.0
2023-08-02 14:00:00,25.26,25.44,25.26,25.44,77850.0,24.8196,24.9964,24.8196,24.9964,77850.0
2023-08-02 14:05:00,25.45,25.56,25.39,25.55,55934.0,25.0063,25.1143,24.9473,25.1045,55934.0
2023-08-02 14:10:00,25.55,25.59,25.47,25.59,49196.0,25.1045,25.1438,25.0259,25.1438,49196.0
2023-08-02 14:15:00,25.59,25.71,25.56,25.71,83753.0,25.1438,25.2617,25.1143,25.2617,83753.0
2023-08-02 14:20:00,25.71,25.71,25.52,25.53,54273.0,25.2617,25.2617,25.075,25.0849,54273.0
2023-08-02 14:25:00,25.54,25.63,25.52,25.59,42910.0,25.0947,25.1831,25.075,25.1438,42910.0
2023-08-02 14:30:00,25.59,25.7,25.57,25.7,79795.0,25.1438,25.2519,25.1242,25.2519,79795.0
2023-08-02 14:35:00,25.71,25.72,25.58,25.58,68672.0,25.2617,25.2716,25.134,25.134,68672.0
2023-08-02 14:40:00,25.58,25.65,25.52,25.59,105295.0,25.134,25.2028,25.075,25.1438,105295.0
2023-08-02 14:45:00,25.57,25.73,25.57,25.67,85850.0,25.1242,25.2814,25.1242,25.2224,85850.0
2023-08-02 14:50:00,25.67,25.71,25.65,25.7,48195.0,25.2224,25.2617,25.2028,25.2519,48195.0
2023-08-02 14:55:00,25.71,25.71,25.64,25.69,56927.0,25.2617,25.2617,25.1929,25.2421,56927.0
2023-08-02 15:00:00,25.69,25.87,25.68,25.84,87566.0,25.2421,25.4189,25.2322,25.3895,87566.0
2023-08-02 15:05:00,25.85,25.85,25.47,25.47,129148.0,25.3993,25.3993,25.0259,25.0259,129148.0
2023-08-02 15:10:00,25.46,25.47,25.35,25.35,126423.0,25.0161,25.0259,24.908,24.908,126423.0
2023-08-02 15:15:00,25.36,25.39,25.18,25.27,176988.0,24.9178,24.9473,24.741,24.8294,176988.0
2023-08-02 15:20:00,25.27,25.33,25.23,25.29,81446.0,24.8294,24.8884,24.7901,24.849,81446.0
2023-08-02 15:25:00,25.28,25.3,25.05,25.1,146050.0,24.8392,24.8589,24.6132,24.6624,146050.0
2023-08-02 15:30:00,25.12,25.23,25.11,25.15,34165.0,24.682,24.7901,24.6722,24.7115,34165.0
2023-08-02 15:35:00,25.16,25.32,25.16,25.25,48790.0,24.7213,24.8785,24.7213,24.8097,48790.0
2023-08-02 15:40:00,25.25,25.34,25.16,25.32,117090.0,24.8097,24.8982,24.7213,24.8785,117090.0
2023-08-02 15:45:00,25.33,25.46,25.32,25.45,75729.0,24.8884,25.0161,24.8785,25.0063,75729.0
2023-08-02 15:50:00,25.46,25.46,25.21,25.24,237667.0,25.0161,25.0161,24.7704,24.7999,237667.0
2023-08-02 15:55:00,25.24,25.33,25.14,25.25,387965.0,24.7999,24.8884,24.7017,24.8097,387965.0
2023-08-03 09:30:00,24.3,24.4,24.1,24.32,636424.0,23.8763,23.9746,23.6798,23.896,636424.0
2023-08-03 09:35:00,24.34,24.87,24.34,24.79,539989.0,23.9156,24.4364,23.9156,24.3578,539989.0
2023-08-03 09:40:00,24.79,24.88,24.42,24.53,561108.0,24.3578,24.4462,23.9942,24.1023,561108.0
2023-08-03 09:45:00,24.52,24.79,24.34,24.79,320136.0,24.0925,24.3578,23.9156,24.3578,320136.0
2023-08-03 09:50:00,24.78,24.89,24.52,24.62,358580.0,24.3479,24.456,24.0925,24.1907,358580.0
2023-08-03 09:55:00,24.63,24.8,24.54,24.6,216296.0,24.2006,24.3676,24.1121,24.1711,216296.0
2023-08-03 10:00:00,24.59,24.76,24.57,24.69,184607.0,24.1613,24.3283,24.1416,24.2595,184607.0
2023-08-03 10:05:00,24.68,24.69,24.46,24.46,150069.0,24.2497,24.2595,24.0335,24.0335,150069.0
2023-08-03 10:10:00,24.47,24.51,24.35,24.37,193071.0,24.0433,24.0826,23.9254,23.9451,193071.0
2023-08-03 10:15:00,24.36,24.43,24.3,24.43,144579.0,23.9353,24.004,23.8763,24.004,144579.0
2023-08-03 10:20:00,24.45,24.45,24.16,24.17,314613.0,24.0237,24.0237,23.7388,23.7486,314613.0
2023-08-03 10:25:00,24.17,24.18,24.08,24.09,443823.0,23.7486,23.7584,23.6601,23.67,443823.0
2023-08-03 10:30:00,24.09,24.4,24.08,24.39,126960.0,23.67,23.9746,23.6601,23.9647,126960.0
2023-08-03 10:35:00,24.38,24.56,24.36,24.46,153708.0,23.9549,24.1318,23.9353,24.0335,153708.0
2023-08-03 10:40:00,24.46,24.5,24.33,24.41,84858.0,24.0335,24.0728,23.9058,23.9844,84858.0
2023-08-03 10:45:00,24.41,24.47,24.32,24.44,78001.0,23.9844,24.0433,23.896,24.0139,78001.0
2023-08-03 10:50:00,24.42,24.43,24.27,24.32,139602.0,23.9942,24.004,23.8468,23.896,139602.0
2023-08-03 10:55:00,24.31,24.58,24.31,24.58,139483.0,23.8861,24.1514,23.8861,24.1514,139483.0
2023-08-03 11:00:00,24.59,24.62,24.42,24.51,65247.0,24.1613,24.1907,23.9942,24.0826,65247.0
2023-08-03 11:05:00,24.52,24.53,24.44,24.44,61359.0,24.0925,24.1023,24.0139,24.0139,61359.0
2023-08-03 11:10:00,24.45,24.53,24.41,24.53,63940.0,24.0237,24.1023,23.9844,24.1023,63940.0
2023-08-03 11:15:00,24.55,24.8,24.52,24.74,116653.0,24.122,24.3676,24.0925,24.3086,116653.0
2023-08-03 11:20:00,24.71,24.78,24.69,24.75,63302.0,24.2792,24.3479,24.2595,24.3185,63302.0
2023-08-03 11:25:00,24.77,24.87,24.75,24.83,93854.0,24.3381,24.4364,24.3185,24.3971,93854.0
2023-08-03 11:30:00,24.83,24.89,24.78,24.84,135719.0,24.3971,24.456,24.3479,24.4069,135719.0
2023-08-03 11:35:00,24.84,24.87,24.76,24.84,50236.0,24.4069,24.4364,24.3283,24.4069,50236.0
2023-08-03 11:40:00,24.84,24.95,24.81,24.89,90421.0,24.4069,24.515,24.3774,24.456,90421.0
2023-08-03 11:45:00,24.88,24.91,24.78,24.91,48697.0,24.4462,24.4757,24.3479,24.4757,48697.0
2023-08-03 11:50:00,24.91,25.09,24.91,25.09,167946.0,24.4757,24.6525,24.4757,24.6525,167946.0
2023-08-03 11:55:00,25.09,25.09,24.89,24.95,144062.0,24.6525,24.6525,24.456,24.515,144062.0
2023-08-03 12:00:00,24.94,25.02,24.88,24.98,69668.0,24.5052,24.5838,24.4462,24.5445,69668.0
2023-08-03 12:05:00,24.99,25.1,24.94,25.09,36563.0,24.5543,24.6624,24.5052,24.6525,36563.0
2023-08-03 12:10:00,25.1,25.17,25.05,25.08,59785.0,24.6624,24.7311,24.6132,24.6427,59785.0
2023-08-03 12:15:00,25.06,25.18,25.05,25.17,47585.0,24.6231,24.741,24.6132,24.7311,47585.0
2023-08-03 12:20:00,25.17,25.21,25.15,25.19,110365.0,24.7311,24.7704,24.7115,24.7508,110365.0
2023-08-03 12:25:00,25.19,25.22,25.15,25.19,35650.0,24.7508,24.7803,24.7115,24.7508,35650.0
2023-08-03 12:30:00,25.2,25.27,25.17,25.17,113618.0,24.7606,24.8294,24.7311,24.7311,113618.0
2023-08-03 12:35:00,25.17,25.27,25.17,25.23,41131.0,24.7311,24.8294,24.7311,24.7901,41131.0
2023-08-03 12:40:00,25.25,25.47,25.25,25.46,173967.0,24.8097,25.0259,24.8097,25.0161,173967.0
2023-08-03 12:45:00,25.46,25.57,25.46,25.57,213329.0,25.0161,25.1242,25.0161,25.1242,213329.0
2023-08-03 12:50:00,25.58,25.59,25.5,25.5,203258.0,25.134,25.1438,25.0554,25.0554,203258.0
2023-08-03 12:55:00,25.5,25.55,25.42,25.46,139558.0,25.0554,25.1045,24.9768,25.0161,139558.0
2023-08-03 13:00:00,25.45,25.51,25.43,25.46,90639.0,25.0063,25.0652,24.9866,25.0161,90639.0
2023-08-03 13:05:00,25.46,25.47,25.33,25.36,94430.0,25.0161,25.0259,24.8884,24.9178,94430.0
2023-08-03 13:10:00,25.35,25.39,25.31,25.31,68986.0,24.908,24.9473,24.8687,24.8687,68986.0
2023-08-03 13:15:00,25.32,25.37,25.27,25.34,67007.0,24.8785,24.9277,24.8294,24.8982,67007.0
2023-08-03 13:20:00,25.35,25.41,25.35,25.41,21689.0,24.908,24.967,24.908,24.967,21689.0
2023-08-03 13:25:00,25.41,25.44,25.32,25.34,51946.0,24.967,24.9964,24.8785,24.8982,51946.0
2023-08-03 13:30:00,25.35,25.41,25.29,25.29,49686.0,24.908,24.967,24.849,24.849,49686.0
2023-08-03 13:35:00,25.28,25.33,25.24,25.3,50520.0,24.8392,24.8884,24.7999,24.8589,50520.0
2023-08-03 13:40:00,25.29,25.3,25.19,25.19,42064.0,24.849,24.8589,24.7508,24.7508,42064.0
2023-08-03 13:45:00,25.19,25.24,25.14,25.22,50123.0,24.7508,24.7999,24.7017,24.7803,50123.0
2023-08-03 13:50:00,25.21,25.25,25.18,25.2,38989.0,24.7704,24.8097,24.741,24.7606,38989.0
2023-08-03 13:55:00,25.2,25.2,25.01,25.02,69182.0,24.7606,24.7606,24.5739,24.5838,69182.0
2023-08-03 14:00:00,25.01,25.1,24.92,25.07,83851.0,24.5739,24.6624,24.4855,24.6329,83851.0
2023-08-03 14:05:00,25.06,25.09,24.98,24.99,26403.0,24.6231,24.6525,24.5445,24.5543,26403.0
2023-08-03 14:10:00,24.98,25.14,24.95,25.09,34875.0,24.5445,24.7017,24.515,24.6525,34875.0
2023-08-03 14:15:00,25.12,25.23,25.12,25.23,27746.0,24.682,24.7901,24.682,24.7901,27746.0
2023-08-03 14:20:00,25.23,25.25,25.18,25.24,22935.0,24.7901,24.8097,24.741,24.7999,22935.0
2023-08-03 14:25:00,25.21,25.21,25.12,25.13,25809.0,24.7704,24.7704,24.682,24.6918,25809.0
2023-08-03 14:30:00,25.14,25.17,25.11,25.11,33051.0,24.7017,24.7311,24.6722,24.6722,33051.0
2023-08-03 14:35:00,25.1,25.1,24.96,25.0,73745.0,24.6624,24.6624,24.5248,24.5641,73745.0
2023-08-03 14:40:00,25.01,25.12,25.0,25.09,20180.0,24.5739,24.682,24.5641,24.6525,20180.0
2023-08-03 14:45:00,25.1,25.14,25.01,25.01,18926.0,24.6624,24.7017,24.5739,24.5739,18926.0
2023-08-03 14:50:00,25.01,25.11,24.99,25.11,48457.0,24.5739,24.6722,24.5543,24.6722,48457.0
2023-08-03 14:55:00,25.12,25.13,25.05,25.13,22201.0,24.682,24.6918,24.6132,24.6918,22201.0
2023-08-03 15:00:00,25.14,25.17,25.09,25.16,42369.0,24.7017,24.7311,24.6525,24.7213,42369.0
2023-08-03 15:05:00,25.16,25.16,24.99,25.04,28152.0,24.7213,24.7213,24.5543,24.6034,28152.0
2023-08-03 15:10:00,25.04,25.04,24.8,24.89,92851.0,24.6034,24.6034,24.3676,24.456,92851.0
2023-08-03 15:15:00,24.89,24.95,24.85,24.94,65830.0,24.456,24.515,24.4167,24.5052,65830.0
2023-08-03 15:20:00,24.94,25.02,24.92,25.02,44970.0,24.5052,24.5838,24.4855,24.5838,44970.0
2023-08-03 15:25:00,24.99,25.05,24.96,24.99,39219.0,24.5543,24.6132,24.5248,24.5543,39219.0
2023-08-03 15:30:00,24.99,25.08,24.99,25.03,63196.0,24.5543,24.6427,24.5543,24.5936,63196.0
2023-08-03 15:35:00,25.02,25.06,24.94,24.95,67637.0,24.5838,24.6231,24.5052,24.515,67637.0
2023-08-03 15:40:00,24.95,25.01,24.94,24.98,42040.0,24.515,24.5739,24.5052,24.5445,42040.0
2023-08-03 15:45:00,24.96,25.02,24.94,25.02,41749.0,24.5248,24.5838,24.5052,24.5838,41749.0
2023-08-03 15:50:00,25.03,25.15,25.0,25.1,98826.0,24.5936,24.7115,24.5641,24.6624,98826.0
2023-08-03 15:55:00,25.09,25.21,25.08,25.1,234497.0,24.6525,24.7704,24.6427,24.6624,234497.0
2023-08-04 09:30:00,24.81,25.23,24.64,25.18,857124.0,24.3774,24.7901,24.2104,24.741,857124.0
2023-08-04 09:35:00,25.18,25.29,24.94,25.05,401440.0,24.741,24.849,24.5052,24.6132,401440.0
2023-08-04 09:40:00,25.05,25.06,24.63,24.71,228920.0,24.6132,24.6231,24.2006,24.2792,228920.0
2023-08-04 09:45:00,24.7,24.88,24.66,24.72,199122.0,24.2693,24.4462,24.23,24.289,199122.0
2023-08-04 09:50:00,24.74,24.79,24.41,24.57,408691.0,24.3086,24.3578,23.9844,24.1416,408691.0
2023-08-04 09:55:00,24.56,24.58,24.32,24.42,152686.0,24.1318,24.1514,23.896,23.9942,152686.0
2023-08-04 10:00:00,24.41,24.45,24.08,24.26,423125.0,23.9844,24.0237,23.6601,23.837,423125.0
2023-08-04 10:05:00,24.25,24.33,24.09,24.32,140894.0,23.8272,23.9058,23.67,23.896,140894.0
2023-08-04 10:10:00,24.33,24.55,24.32,24.39,201677.0,23.9058,24.122,23.896,23.9647,201677.0
2023-08-04 10:15:00,24.38,24.74,24.3,24.73,215943.0,23.9549,24.3086,23.8763,24.2988,215943.0
2023-08-04 10:20:00,24.72,24.8,24.59,24.8,114802.0,24.289,24.3676,24.1613,24.3676,114802.0
2023-08-04 10:25:00,24.8,24.82,24.63,24.72,102684.0,24.3676,24.3872,24.2006,24.289,102684.0
2023-08-04 10:30:00,24.72,24.99,24.69,24.96,183484.0,24.289,24.5543,24.2595,24.5248,183484.0
2023-08-04 10:35:00,24.96,25.05,24.92,24.92,123545.0,24.5248,24.6132,24.4855,24.4855,123545.0
2023-08-04 10:40:00,24.92,24.98,24.82,24.87,89410.0,24.4855,24.5445,24.3872,24.4364,89410.0
2023-08-04 10:45:00,24.88,24.99,24.87,24.97,95818.0,24.4462,24.5543,24.4364,24.5346,95818.0
2023-08-04 10:50:00,24.97,25.17,24.93,25.16,145530.0,24.5346,24.7311,24.4953,24.7213,145530.0
2023-08-04 10:55:00,25.16,25.17,25.02,25.09,95319.0,24.7213,24.7311,24.5838,24.6525,95319.0
2023-08-04 11:00:00,25.1,25.18,25.06,25.16,79512.0,24.6624,24.741,24.6231,24.7213,79512.0
2023-08-04 11:05:00,25.15,25.23,25.14,25.17,141538.0,24.7115,24.7901,24.7017,24.7311,141538.0
2023-08-04 11:10:00,25.17,25.18,25.04,25.11,78836.0,24.7311,24.741,24.6034,24.6722,78836.0
2023-08-04 11:15:00,25.12,25.18,25.04,25.1,62922.0,24.682,24.741,24.6034,24.6624,62922.0
2023-08-04 11:20:00,25.14,25.14,25.04,25.08,90766.0,24.7017,24.7017,24.6034,24.6427,90766.0
2023-08-04 11:25:00,25.08,25.21,25.08,25.19,98599.0,24.6427,24.7704,24.6427,24.7508,98599.0
2023-08-04 11:30:00,25.2,25.23,25.14,25.23,62138.0,24.7606,24.7901,24.7017,24.7901,62138.0
2023-08-04 11:35:00,25.23,25.26,25.08,25.14,77677.0,24.7901,24.8196,24.6427,24.7017,77677.0
2023-08-04 11:40:00,25.13,25.34,25.12,25.32,86157.0,24.6918,24.8982,24.682,24.8785,86157.0
2023-08-04 11:45:00,25.32,25.48,25.32,25.48,112166.0,24.8785,25.0357,24.8785,25.0357,112166.0
2023-08-04 11:50:00,25.49,25.58,25.48,25.55,164012.0,25.0456,25.134,25.0357,25.1045,164012.0
2023-08-04 11:55:00,25.55,25.59,25.45,25.49,78688.0,25.1045,25.1438,25.0063,25.0456,78688.0
2023-08-04 12:00:00,25.48,25.51,25.45,25.51,41172.0,25.0357,25.0652,25.0063,25.0652,41172.0
2023-08-04 12:05:00,25.52,25.53,25.42,25.44,59056.0,25.075,25.0849,24.9768,24.9964,59056.0
2023-08-04 12:10:00,25.43,25.6,25.43,25.59,76064.0,24.9866,25.1536,24.9866,25.1438,76064.0
2023-08-04 12:15:00,25.59,25.6,25.49,25.56,46383.0,25.1438,25.1536,25.0456,25.1143,46383.0
2023-08-04 12:20:00,25.57,25.62,25.51,25.62,44948.0,25.1242,25.1733,25.0652,25.1733,44948.0
2023-08-04 12:25:00,25.63,25.78,25.63,25.77,177204.0,25.1831,25.3305,25.1831,25.3207,177204.0
2023-08-04 12:30:00,25.78,25.8,25.71,25.77,115470.0,25.3305,25.3502,25.2617,25.3207,115470.0
2023-08-04 12:35:00,25.77,25.85,25.75,25.85,68627.0,25.3207,25.3993,25.301,25.3993,68627.0
2023-08-04 12:40:00,25.86,25.94,25.83,25.93,89695.0,25.4091,25.4877,25.3796,25.4779,89695.0
2023-08-04 12:45:00,25.95,25.95,25.8,25.82,81232.0,25.4975,25.4975,25.3502,25.3698,81232.0
2023-08-04 12:50:00,25.82,25.89,25.77,25.86,49572.0,25.3698,25.4386,25.3207,25.4091,49572.0
2023-08-04 12:55:00,25.86,25.87,25.8,25.84,31030.0,25.4091,25.4189,25.3502,25.3895,31030.0
2023-08-04 13:00:00,25.84,25.86,25.73,25.78,55229.0,25.3895,25.4091,25.2814,25.3305,55229.0
2023-08-04 13:05:00,25.79,25.79,25.64,25.72,83755.0,25.3403,25.3403,25.1929,25.2716,83755.0
2023-08-04 13:10:00,25.72,25.74,25.66,25.74,57683.0,25.2716,25.2912,25.2126,25.2912,57683.0
2023-08-04 13:15:00,25.74,25.74,25.64,25.7,37659.0,25.2912,25.2912,25.1929,25.2519,37659.0
2023-08-04 13:20:00,25.71,25.71,25.63,25.63,37812.0,25.2617,25.2617,25.1831,25.1831,37812.0
2023-08-04 13:25:00,25.63,25.63,25.43,25.55,185439.0,25.1831,25.1831,24.9866,25.1045,185439.0
2023-08-04 13:30:00,25.55,25.62,25.54,25.57,62697.0,25.1045,25.1733,25.0947,25.1242,62697.0
2023-08-04 13:35:00,25.57,25.58,25.51,25.54,29297.0,25.1242,25.134,25.0652,25.0947,29297.0
2023-08-04 13:40:00,25.52,25.57,25.46,25.57,96457.0,25.075,25.1242,25.0161,25.1242,96457.0
2023-08-04 13:45:00,25.58,25.71,25.58,25.68,66527.0,25.134,25.2617,25.134,25.2322,66527.0
2023-08-04 13:50:00,25.67,25.67,25.54,25.56,87293.0,25.2224,25.2224,25.0947,25.1143,87293.0
2023-08-04 13:55:00,25.55,25.55,25.32,25.38,87757.0,25.1045,25.1045,24.8785,24.9375,87757.0
2023-08-04 14:00:00,25.37,25.37,25.08,25.08,236348.0,24.9277,24.9277,24.6427,24.6427,236348.0
2023-08-04 14:05:00,25.08,25.22,25.04,25.22,217469.0,24.6427,24.7803,24.6034,24.7803,217469.0
2023-08-04 14:10:00,25.21,25.3,25.15,25.24,45679.0,24.7704,24.8589,24.7115,24.7999,45679.0
2023-08-04 14:15:00,25.23,25.24,24.96,25.02,122306.0,24.7901,24.7999,24.5248,24.5838,122306.0
2023-08-04 14:20:00,25.0,25.02,24.85,24.87,179263.0,24.5641,24.5838,24.4167,24.4364,179263.0
2023-08-04 14:25:00,24.85,24.99,24.84,24.9,85896.0,24.4167,24.5543,24.4069,24.4658,85896.0
2023-08-04 14:30:00,24.89,24.97,24.77,24.85,218676.0,24.456,24.5346,24.3381,24.4167,218676.0
2023-08-04 14:35:00,24.83,24.84,24.61,24.62,139032.0,24.3971,24.4069,24.1809,24.1907,139032.0
2023-08-04 14:40:00,24.62,24.7,24.54,24.67,161286.0,24.1907,24.2693,24.1121,24.2399,161286.0
2023-08-04 14:45:00,24.67,24.67,24.54,24.64,117067.0,24.2399,24.2399,24.1121,24.2104,117067.0
2023-08-04 14:50:00,24.66,24.82,24.59,24.59,284120.0,24.23,24.3872,24.1613,24.1613,284120.0
2023-08-04 14:55:00,24.58,24.66,24.51,24.59,151528.0,24.1514,24.23,24.0826,24.1613,151528.0
2023-08-04 15:00:00,24.58,24.71,24.58,24.63,147583.0,24.1514,24.2792,24.1514,24.2006,147583.0
2023-08-04 15:05:00,24.64,24.68,24.58,24.6,70465.0,24.2104,24.2497,24.1514,24.1711,70465.0
2023-08-04 15:10:00,24.6,24.82,24.6,24.8,96844.0,24.1711,24.3872,24.1711,24.3676,96844.0
2023-08-04 15:15:00,24.81,24.84,24.68,24.72,88465.0,24.3774,24.4069,24.2497,24.289,88465.0
2023-08-04 15:20:00,24.7,24.8,24.66,24.68,65901.0,24.2693,24.3676,24.23,24.2497,65901.0
2023-08-04 15:25:00,24.69,24.73,24.63,24.73,56947.0,24.2595,24.2988,24.2006,24.2988,56947.0
2023-08-04 15:30:00,24.76,24.8,24.69,24.71,96387.0,24.3283,24.3676,24.2595,24.2792,96387.0
2023-08-04 15:35:00,24.71,24.75,24.57,24.59,104581.0,24.2792,24.3185,24.1416,24.1613,104581.0
2023-08-04 15:40:00,24.6,24.63,24.56,24.59,89534.0,24.1711,24.2006,24.1318,24.1613,89534.0
2023-08-04 15:45:00,24.57,24.71,24.56,24.67,82750.0,24.1416,24.2792,24.1318,24.2399,82750.0
2023-08-04 15:50:00,24.67,24.75,24.59,24.69,130948.0,24.2399,24.3185,24.1613,24.2595,130948.0
2023-08-04 15:55:00,24.69,24.91,24.69,24.89,235010.0,24.2595,24.4757,24.2595,24.456,235010.0
2023-08-07 09:30:00,25.5,25.77,25.43,25.53,785136.0,25.0554,25.3207,24.9866,25.0849,785136.0
2023-08-07 09:35:00,25.52,25.61,25.41,25.44,280937.0,25.075,25.1635,24.967,24.9964,280937.0
2023-08-07 09:40:00,25.44,25.58,25.36,25.38,295496.0,24.9964,25.134,24.9178,24.9375,295496.0
2023-08-07 09:45:00,25.37,25.51,25.21,25.24,226977.0,24.9277,25.0652,24.7704,24.7999,226977.0
2023-08-07 09:50:00,25.25,25.61,25.25,25.51,204437.0,24.8097,25.1635,24.8097,25.0652,204437.0
2023-08-07 09:55:00,25.5,25.56,25.27,25.32,129388.0,25.0554,25.1143,24.8294,24.8785,129388.0
2023-08-07 10:00:00,25.3,25.34,25.05,25.25,181711.0,24.8589,24.8982,24.6132,24.8097,181711.0
2023-08-07 10:05:00,25.24,25.46,25.17,25.45,147468.0,24.7999,25.0161,24.7311,25.0063,147468.0
2023-08-07 10:10:00,25.46,25.52,25.3,25.34,113571.0,25.0161,25.075,24.8589,24.8982,113571.0
2023-08-07 10:15:00,25.34,25.47,25.28,25.45,75216.0,24.8982,25.0259,24.8392,25.0063,75216.0
2023-08-07 10:20:00,25.46,25.52,25.36,25.52,70159.0,25.0161,25.075,24.9178,25.075,70159.0
2023-08-07 10:25:00,25.51,25.64,25.5,25.58,138165.0,25.0652,25.1929,25.0554,25.134,138165.0
2023-08-07 10:30:00,25.57,25.58,25.44,25.5,41142.0,25.1242,25.134,24.9964,25.0554,41142.0
2023-08-07 10:35:00,25.5,25.62,25.48,25.55,88006.0,25.0554,25.1733,25.0357,25.1045,88006.0
2023-08-07 10:40:00,25.54,25.7,25.51,25.51,118116.0,25.0947,25.2519,25.0652,25.0652,118116.0
2023-08-07 10:45:00,25.51,25.67,25.46,25.66,84733.0,25.0652,25.2224,25.0161,25.2126,84733.0
2023-08-07 10:50:00,25.66,25.67,25.52,25.53,93462.0,25.2126,25.2224,25.075,25.0849,93462.0
2023-08-07 10:55:00,25.54,25.57,25.46,25.5,93672.0,25.0947,25.1242,25.0161,25.0554,93672.0
2023-08-07 11:00:00,25.5,25.52,25.4,25.44,87325.0,25.0554,25.075,24.9571,24.9964,87325.0
2023-08-07 11:05:00,25.43,25.45,25.16,25.22,165193.0,24.9866,25.0063,24.7213,24.7803,165193.0
2023-08-07 11:10:00,25.23,25.42,25.22,25.41,45402.0,24.7901,24.9768,24.7803,24.967,45402.0
2023-08-07 11:15:00,25.4,25.42,25.06,25.09,128528.0,24.9571,24.9768,24.6231,24.6525,128528.0
2023-08-07 11:20:00,25.08,25.23,25.05,25.15,98165.0,24.6427,24.7901,24.6132,24.7115,98165.0
2023-08-07 11:25:00,25.14,25.22,25.09,25.16,63963.0,24.7017,24.7803,24.6525,24.7213,63963.0
2023-08-07 11:30:00,25.16,25.18,24.99,25.12,137646.0,24.7213,24.741,24.5543,24.682,137646.0
2023-08-07 11:35:00,25.11,25.19,25.08,25.15,48160.0,24.6722,24.7508,24.6427,24.7115,48160.0
2023-08-07 11:40:00,25.17,25.22,25.14,25.2,72723.0,24.7311,24.7803,24.7017,24.7606,72723.0
2023-08-07 11:45:00,25.21,25.25,25.16,25.25,59068.0,24.7704,24.8097,24.7213,24.8097,59068.0
2023-08-07 11:50:00,25.25,25.34,25.22,25.34,70402.0,24.8097,24.8982,24.7803,24.8982,70402.0
2023-08-07 11:55:00,25.35,25.52,25.35,25.51,99506.0,24.908,25.075,24.908,25.0652,99506.0
2023-08-07 12:00:00,25.52,25.52,25.39,25.39,58055.0,25.075,25.075,24.9473,24.9473,58055.0
2023-08-07 12:05:00,25.4,25.44,25.37,25.41,26979.0,24.9571,24.9964,24.9277,24.967,26979.0
2023-08-07 12:10:00,25.41,25.47,25.36,25.36,60461.0,24.967,25.0259,24.9178,24.9178,60461.0
2023-08-07 12:15:00,25.37,25.38,25.28,25.34,52347.0,24.9277,24.9375,24.8392,24.8982,52347.0
2023-08-07 12:20:00,25.33,25.33,25.22,25.28,60136.0,24.8884,24.8884,24.7803,24.8392,60136.0
2023-08-07 12:25:00,25.29,25.39,25.27,25.35,35201.0,24.849,24.9473,24.8294,24.908,35201.0
2023-08-07 12:30:00,25.37,25.38,25.17,25.18,84193.0,24.9277,24.9375,24.7311,24.741,84193.0
2023-08-07 12:35:00,25.18,25.27,25.17,25.17,33074.0,24.741,24.8294,24.7311,24.7311,33074.0
2023-08-07 12:40:00,25.16,25.2,25.14,25.18,30639.0,24.7213,24.7606,24.7017,24.741,30639.0
2023-08-07 12:45:00,25.18,25.23,25.13,25.22,34487.0,24.741,24.7901,24.6918,24.7803,34487.0
2023-08-07 12:50:00,25.21,25.32,25.21,25.3,68465.0,24.7704,24.8785,24.7704,24.8589,68465.0
2023-08-07 12:55:00,25.31,25.31,25.19,25.3,57105.0,24.8687,24.8687,24.7508,24.8589,57105.0
2023-08-07 13:00:00,25.3,25.32,25.25,25.27,30900.0,24.8589,24.8785,24.8097,24.8294,30900.0
2023-08-07 13:05:00,25.28,25.3,25.19,25.22,40318.0,24.8392,24.8589,24.7508,24.7803,40318.0
2023-08-07 13:10:00,25.23,25.28,25.14,25.15,38303.0,24.7901,24.8392,24.7017,24.7115,38303.0
2023-08-07 13:15:00,25.15,25.25,25.15,25.25,14512.0,24.7115,24.8097,24.7115,24.8097,14512.0
2023-08-07 13:20:00,25.26,25.29,25.2,25.2,53257.0,24.8196,24.849,24.7606,24.7606,53257.0
2023-08-07 13:25:00,25.19,25.23,25.16,25.18,18756.0,24.7508,24.7901,24.7213,24.741,18756.0
2023-08-07 13:30:00,25.2,25.23,25.16,25.21,17301.0,24.7606,24.7901,24.7213,24.7704,17301.0
2023-08-07 13:35:00,25.22,25.26,25.19,25.19,35073.0,24.7803,24.8196,24.7508,24.7508,35073.0
2023-08-07 13:40:00,25.19,25.24,25.11,25.12,31964.0,24.7508,24.7999,24.6722,24.682,31964.0
2023-08-07 13:45:00,25.11,25.19,25.0,25.17,112601.0,24.6722,24.7508,24.5641,24.7311,112601.0
2023-08-07 13:50:00,25.13,25.15,25.08,25.12,41361.0,24.6918,24.7115,24.6427,24.682,41361.0
2023-08-07 13:55:00,25.13,25.24,25.12,25.24,33909.0,24.6918,24.7999,24.682,24.7999,33909.0
2023-08-07 14:00:00,25.24,25.33,25.24,25.28,81158.0,24.7999,24.8884,24.7999,24.8392,81158.0
2023-08-07 14:05:00,25.28,25.32,25.25,25.31,25898.0,24.8392,24.8785,24.8097,24.8687,25898.0
2023-08-07 14:10:00,25.3,25.32,25.26,25.26,16741.0,24.8589,24.8785,24.8196,24.8196,16741.0
2023-08-07 14:15:00,25.27,25.38,25.26,25.38,33711.0,24.8294,24.9375,24.8196,24.9375,33711.0
2023-08-07 14:20:00,25.38,25.39,25.34,25.35,36825.0,24.9375,24.9473,24.8982,24.908,36825.0
2023-08-07 14:25:00,25.33,25.33,25.18,25.21,86013.0,24.8884,24.8884,24.741,24.7704,86013.0
2023-08-07 14:30:00,25.21,25.39,25.21,25.38,55356.0,24.7704,24.9473,24.7704,24.9375,55356.0
2023-08-07 14:35:00,25.38,25.41,25.34,25.34,32446.0,24.9375,24.967,24.8982,24.8982,32446.0
2023-08-07 14:40:00,25.34,25.34,25.28,25.31,21082.0,24.8982,24.8982,24.8392,24.8687,21082.0
2023-08-07 14:45:00,25.31,25.33,25.27,25.33,29832.0,24.8687,24.8884,24.8294,24.8884,29832.0
2023-08-07 14:50:00,25.34,25.35,25.27,25.3,48081.0,24.8982,24.908,24.8294,24.8589,48081.0
2023-08-07 14:55:00,25.3,25.38,25.27,25.33,61619.0,24.8589,24.9375,24.8294,24.8884,61619.0
2023-08-07 15:00:00,25.33,25.4,25.33,25.38,41378.0,24.8884,24.9571,24.8884,24.9375,41378.0
2023-08-07 15:05:00,25.38,25.41,25.3,25.32,58505.0,24.9375,24.967,24.8589,24.8785,58505.0
2023-08-07 15:10:00,25.31,25.35,25.27,25.28,32899.0,24.8687,24.908,24.8294,24.8392,32899.0
2023-08-07 15:15:00,25.27,25.32,25.24,25.27,46782.0,24.8294,24.8785,24.7999,24.8294,46782.0
2023-08-07 15:20:00,25.26,25.31,25.25,25.29,49571.0,24.8196,24.8687,24.8097,24.849,49571.0
2023-08-07 15:25:00,25.3,25.31,25.21,25.21,62084.0,24.8589,24.8687,24.7704,24.7704,62084.0
2023-08-07 15:30:00,25.21,25.29,25.16,25.28,92520.0,24.7704,24.849,24.7213,24.8392,92520.0
2023-08-07 15:35:00,25.28,25.35,25.28,25.35,64673.0,24.8392,24.908,24.8392,24.908,64673.0
2023-08-07 15:40:00,25.36,25.42,25.36,25.4,71324.0,24.9178,24.9768,24.9178,24.9571,71324.0
2023-08-07 15:45:00,25.39,25.52,25.36,25.5,163378.0,24.9473,25.075,24.9178,25.0554,163378.0
2023-08-07 15:50:00,25.5,25.62,25.48,25.58,296498.0,25.0554,25.1733,25.0357,25.134,296498.0
2023-08-07 15:55:00,25.58,25.69,25.58,25.69,416642.0,25.134,25.2421,25.134,25.2421,416642.0
2023-08-08 09:30:00,24.5,24.52,24.19,24.42,608148.0,24.0728,24.0925,23.7682,23.9942,608148.0
2023-08-08 09:35:00,24.43,24.48,24.18,24.33,224025.0,24.004,24.0532,23.7584,23.9058,224025.0
2023-08-08 09:40:00,24.34,24.35,24.07,24.1,284324.0,23.9156,23.9254,23.6503,23.6798,284324.0
2023-08-08 09:45:00,24.11,24.12,23.82,23.84,698199.0,23.6896,23.6994,23.4047,23.4243,698199.0
2023-08-08 09:50:00,23.84,23.95,23.77,23.92,336991.0,23.4243,23.5324,23.3556,23.5029,336991.0
2023-08-08 09:55:00,23.91,23.97,23.74,23.86,183042.0,23.4931,23.5521,23.3261,23.444,183042.0
2023-08-08 10:00:00,23.84,23.87,23.68,23.82,200152.0,23.4243,23.4538,23.2671,23.4047,200152.0
2023-08-08 10:05:00,23.82,23.86,23.65,23.67,387787.0,23.4047,23.444,23.2376,23.2573,387787.0
2023-08-08 10:10:00,23.68,23.7,23.51,23.62,303483.0,23.2671,23.2868,23.1001,23.2082,303483.0
2023-08-08 10:15:00,23.61,23.71,23.54,23.65,141327.0,23.1983,23.2966,23.1296,23.2376,141327.0
2023-08-08 10:20:00,23.64,23.71,23.58,23.63,139695.0,23.2278,23.2966,23.1689,23.218,139695.0
2023-08-08 10:25:00,23.63,23.92,23.62,23.91,190912.0,23.218,23.5029,23.2082,23.4931,190912.0
2023-08-08 10:30:00,23.9,23.91,23.63,23.68,135182.0,23.4833,23.4931,23.218,23.2671,135182.0
2023-08-08 10:35:00,23.68,23.81,23.66,23.78,170378.0,23.2671,23.3949,23.2475,23.3654,170378.0
2023-08-08 10:40:00,23.82,23.89,23.77,23.87,101757.0,23.4047,23.4735,23.3556,23.4538,101757.0
2023-08-08 10:45:00,23.88,23.89,23.72,23.78,130612.0,23.4636,23.4735,23.3064,23.3654,130612.0
2023-08-08 10:50:00,23.77,23.83,23.71,23.79,111490.0,23.3556,23.4145,23.2966,23.3752,111490.0
2023-08-08 10:55:00,23.8,23.81,23.53,23.53,182319.0,23.385,23.3949,23.1197,23.1197,182319.0
2023-08-08 11:00:00,23.53,23.62,23.5,23.54,336846.0,23.1197,23.2082,23.0903,23.1296,336846.0
2023-08-08 11:05:00,23.54,23.58,23.49,23.57,305340.0,23.1296,23.1689,23.0804,23.159,305340.0
2023-08-08 11:10:00,23.55,23.59,23.5,23.59,95810.0,23.1394,23.1787,23.0903,23.1787,95810.0
2023-08-08 11:15:00,23.59,23.65,23.52,23.56,68810.0,23.1787,23.2376,23.1099,23.1492,68810.0
2023-08-08 11:20:00,23.56,23.63,23.49,23.63,74841.0,23.1492,23.218,23.0804,23.218,74841.0
2023-08-08 11:25:00,23.63,23.76,23.55,23.71,88711.0,23.218,23.3457,23.1394,23.2966,88711.0
2023-08-08 11:30:00,23.7,23.75,23.65,23.68,131140.0,23.2868,23.3359,23.2376,23.2671,131140.0
2023-08-08 11:35:00,23.67,23.84,23.67,23.79,97320.0,23.2573,23.4243,23.2573,23.3752,97320.0
2023-08-08 11:40:00,23.79,23.79,23.47,23.56,192783.0,23.3752,23.3752,23.0608,23.1492,192783.0
2023-08-08 11:45:00,23.54,23.55,23.43,23.44,120849.0,23.1296,23.1394,23.0215,23.0313,120849.0
2023-08-08 11:50:00,23.45,23.58,23.45,23.54,71509.0,23.0411,23.1689,23.0411,23.1296,71509.0
2023-08-08 11:55:00,23.54,23.64,23.53,23.6,40790.0,23.1296,23.2278,23.1197,23.1885,40790.0
2023-08-08 12:00:00,23.59,23.69,23.56,23.68,49760.0,23.1787,23.2769,23.1492,23.2671,49760.0
2023-08-08 12:05:00,23.68,23.76,23.67,23.76,67527.0,23.2671,23.3457,23.2573,23.3457,67527.0
2023-08-08 12:10:00,23.76,23.76,23.71,23.75,97942.0,23.3457,23.3457,23.2966,23.3359,97942.0
2023-08-08 12:15:00,23.76,23.84,23.76,23.83,76863.0,23.3457,23.4243,23.3457,23.4145,76863.0
2023-08-08 12:20:00,23.82,23.82,23.69,23.78,135520.0,23.4047,23.4047,23.2769,23.3654,135520.0
2023-08-08 12:25:00,23.79,23.82,23.73,23.75,32176.0,23.3752,23.4047,23.3162,23.3359,32176.0
2023-08-08 12:30:00,23.76,23.91,23.75,23.89,199083.0,23.3457,23.4931,23.3359,23.4735,199083.0
2023-08-08 12:35:00,23.88,23.9,23.77,23.78,70498.0,23.4636,23.4833,23.3556,23.3654,70498.0
2023-08-08 12:40:00,23.8,23.8,23.68,23.68,52629.0,23.385,23.385,23.2671,23.2671,52629.0
2023-08-08 12:45:00,23.67,23.73,23.66,23.71,25701.0,23.2573,23.3162,23.2475,23.2966,25701.0
2023-08-08 12:50:00,23.71,23.73,23.66,23.71,26084.0,23.2966,23.3162,23.2475,23.2966,26084.0
2023-08-08 12:55:00,23.71,23.73,23.67,23.73,48562.0,23.2966,23.3162,23.2573,23.3162,48562.0
2023-08-08 13:00:00,23.72,23.83,23.71,23.77,70809.0,23.3064,23.4145,23.2966,23.3556,70809.0
2023-08-08 13:05:00,23.77,23.79,23.67,23.69,44909.0,23.3556,23.3752,23.2573,23.2769,44909.0
2023-08-08 13:10:00,23.69,23.77,23.65,23.77,46820.0,23.2769,23.3556,23.2376,23.3556,46820.0
2023-08-08 13:15:00,23.78,23.95,23.78,23.92,98875.0,23.3654,23.5324,23.3654,23.5029,98875.0
2023-08-08 13:20:00,23.92,23.95,23.83,23.85,49602.0,23.5029,23.5324,23.4145,23.4342,49602.0
2023-08-08 13:25:00,23.86,23.9,23.79,23.9,43271.0,23.444,23.4833,23.3752,23.4833,43271.0
2023-08-08 13:30:00,23.89,24.04,23.89,23.95,93972.0,23.4735,23.6208,23.4735,23.5324,93972.0
2023-08-08 13:35:00,23.94,23.98,23.85,23.98,70072.0,23.5226,23.5619,23.4342,23.5619,70072.0
2023-08-08 13:40:00,23.99,24.06,23.98,24.03,56530.0,23.5717,23.6405,23.5619,23.611,56530.0
2023-08-08 13:45:00,24.02,24.03,23.93,23.97,30389.0,23.6012,23.611,23.5128,23.5521,30389.0
2023-08-08 13:50:00,23.96,24.12,23.95,24.1,56318.0,23.5422,23.6994,23.5324,23.6798,56318.0
2023-08-08 13:55:00,24.1,24.15,24.08,24.13,59056.0,23.6798,23.7289,23.6601,23.7093,59056.0
2023-08-08 14:00:00,24.13,24.16,24.03,24.07,42133.0,23.7093,23.7388,23.611,23.6503,42133.0
2023-08-08 14:05:00,24.07,24.14,24.04,24.1,30472.0,23.6503,23.7191,23.6208,23.6798,30472.0
2023-08-08 14:10:00,24.12,24.21,24.06,24.19,50052.0,23.6994,23.7879,23.6405,23.7682,50052.0
2023-08-08 14:15:00,24.2,24.32,24.2,24.27,85851.0,23.7781,23.896,23.7781,23.8468,85851.0
2023-08-08 14:20:00,24.26,24.29,24.21,24.22,36141.0,23.837,23.8665,23.7879,23.7977,36141.0
2023-08-08 14:25:00,24.22,24.24,24.16,24.21,37563.0,23.7977,23.8174,23.7388,23.7879,37563.0
2023-08-08 14:30:00,24.22,24.24,24.16,24.23,40540.0,23.7977,23.8174,23.7388,23.8075,40540.0
2023-08-08 14:35:00,24.24,24.27,24.21,24.23,31966.0,23.8174,23.8468,23.7879,23.8075,31966.0
2023-08-08 14:40:00,24.23,24.23,24.13,24.16,29702.0,23.8075,23.8075,23.7093,23.7388,29702.0
2023-08-08 14:45:00,24.16,24.21,24.16,24.19,36642.0,23.7388,23.7879,23.7388,23.7682,36642.0
2023-08-08 14:50:00,24.19,24.22,24.17,24.22,26802.0,23.7682,23.7977,23.7486,23.7977,26802.0
2023-08-08 14:55:00,24.21,24.41,24.21,24.36,101672.0,23.7879,23.9844,23.7879,23.9353,101672.0
2023-08-08 15:00:00,24.36,24.43,24.33,24.4,46476.0,23.9353,24.004,23.9058,23.9746,46476.0
2023-08-08 15:05:00,24.4,24.41,24.27,24.27,69934.0,23.9746,23.9844,23.8468,23.8468,69934.0
2023-08-08 15:10:00,24.27,24.35,24.26,24.35,46903.0,23.8468,23.9254,23.837,23.9254,46903.0
2023-08-08 15:15:00,24.34,24.39,24.3,24.3,40314.0,23.9156,23.9647,23.8763,23.8763,40314.0
2023-08-08 15:20:00,24.31,24.44,24.31,24.44,45317.0,23.8861,24.0139,23.8861,24.0139,45317.0
2023-08-08 15:25:00,24.44,24.44,24.39,24.41,55441.0,24.0139,24.0139,23.9647,23.9844,55441.0
2023-08-08 15:30:00,24.41,24.42,24.24,24.27,63416.0,23.9844,23.9942,23.8174,23.8468,63416.0
2023-08-08 15:35:00,24.28,24.37,24.25,24.35,70967.0,23.8567,23.9451,23.8272,23.9254,70967.0
2023-08-08 15:40:00,24.36,24.52,24.35,24.45,424387.0,23.9353,24.0925,23.9254,24.0237,424387.0
2023-08-08 15:45:00,24.45,24.54,24.42,24.42,100310.0,24.0237,24.1121,23.9942,23.9942,100310.0
2023-08-08 15:50:00,24.41,24.48,24.36,24.36,155831.0,23.9844,24.0532,23.9353,23.9353,155831.0
2023-08-08 15:55:00,24.35,24.49,24.34,24.43,160233.0,23.9254,24.063,23.9156,24.004,160233.0
2023-08-09 09:30:00,24.4,24.44,24.2,24.34,407992.0,23.9746,24.0139,23.7781,23.9156,407992.0
2023-08-09 09:35:00,24.33,24.33,23.89,23.93,237502.0,23.9058,23.9058,23.4735,23.5128,237502.0
2023-08-09 09:40:00,23.92,24.12,23.84,23.91,194718.0,23.5029,23.6994,23.4243,23.4931,194718.0
2023-08-09 09:45:00,23.9,24.0,23.8,23.92,191805.0,23.4833,23.5815,23.385,23.5029,191805.0
2023-08-09 09:50:00,23.91,23.97,23.68,23.78,280372.0,23.4931,23.5521,23.2671,23.3654,280372.0
2023-08-09 09:55:00,23.78,23.95,23.78,23.91,264706.0,23.3654,23.5324,23.3654,23.4931,264706.0
2023-08-09 10:00:00,23.91,24.04,23.84,24.03,148359.0,23.4931,23.6208,23.4243,23.611,148359.0
2023-08-09 10:05:00,24.03,24.06,23.84,23.86,84278.0,23.611,23.6405,23.4243,23.444,84278.0
2023-08-09 10:10:00,23.85,24.0,23.85,23.97,175471.0,23.4342,23.5815,23.4342,23.5521,175471.0
2023-08-09 10:15:00,23.97,24.0,23.86,23.89,177348.0,23.5521,23.5815,23.444,23.4735,177348.0
2023-08-09 10:20:00,23.89,23.89,23.68,23.77,170564.0,23.4735,23.4735,23.2671,23.3556,170564.0
2023-08-09 10:25:00,23.78,23.86,23.77,23.85,96729.0,23.3654,23.444,23.3556,23.4342,96729.0
2023-08-09 10:30:00,23.84,23.93,23.8,23.81,150443.0,23.4243,23.5128,23.385,23.3949,150443.0
2023-08-09 10:35:00,23.8,23.87,23.72,23.74,129472.0,23.385,23.4538,23.3064,23.3261,129472.0
2023-08-09 10:40:00,23.73,23.73,23.57,23.7,203326.0,23.3162,23.3162,23.159,23.2868,203326.0
2023-08-09 10:45:00,23.71,23.79,23.65,23.69,81774.0,23.2966,23.3752,23.2376,23.2769,81774.0
2023-08-09 10:50:00,23.67,23.7,23.45,23.45,288022.0,23.2573,23.2868,23.0411,23.0411,288022.0
2023-08-09 10:55:00,23.45,23.52,23.35,23.36,248536.0,23.0411,23.1099,22.9429,22.9527,248536.0
2023-08-09 11:00:00,23.36,23.42,23.27,23.4,202668.0,22.9527,23.0117,22.8643,22.992,202668.0
2023-08-09 11:05:00,23.41,23.46,23.32,23.38,89944.0,23.0018,23.051,22.9134,22.9724,89944.0
2023-08-09 11:10:00,23.37,23.39,23.07,23.07,268895.0,22.9625,22.9822,22.6678,22.6678,268895.0
2023-08-09 11:15:00,23.06,23.15,23.03,23.08,186224.0,22.6579,22.7464,22.6285,22.6776,186224.0
2023-08-09 11:20:00,23.08,23.13,22.96,23.07,333194.0,22.6776,22.7267,22.5597,22.6678,333194.0
2023-08-09 11:25:00,23.07,23.21,23.07,23.19,252536.0,22.6678,22.8053,22.6678,22.7857,252536.0
2023-08-09 11:30:00,23.2,23.37,23.14,23.37,157258.0,22.7955,22.9625,22.7365,22.9625,157258.0
2023-08-09 11:35:00,23.37,23.37,23.3,23.33,94579.0,22.9625,22.9625,22.8937,22.9232,94579.0
2023-08-09 11:40:00,23.34,23.4,23.29,23.3,59305.0,22.933,22.992,22.8839,22.8937,59305.0
2023-08-09 11:45:00,23.3,23.36,23.2,23.22,73516.0,22.8937,22.9527,22.7955,22.8151,73516.0
2023-08-09 11:50:00,23.23,23.28,23.1,23.16,114683.0,22.825,22.8741,22.6972,22.7562,114683.0
2023-08-09 11:55:00,23.15,23.26,23.1,23.23,88753.0,22.7464,22.8544,22.6972,22.825,88753.0
2023-08-09 12:00:00,23.22,23.34,23.21,23.3,67231.0,22.8151,22.933,22.8053,22.8937,67231.0
2023-08-09 12:05:00,23.3,23.36,23.23,23.3,76394.0,22.8937,22.9527,22.825,22.8937,76394.0
2023-08-09 12:10:00,23.3,23.37,23.22,23.35,63685.0,22.8937,22.9625,22.8151,22.9429,63685.0
2023-08-09 12:15:00,23.36,23.44,23.34,23.36,82232.0,22.9527,23.0313,22.933,22.9527,82232.0
2023-08-09 12:20:00,23.37,23.41,23.27,23.41,59434.0,22.9625,23.0018,22.8643,23.0018,59434.0
2023-08-09 12:25:00,23.41,23.5,23.38,23.45,71136.0,23.0018,23.0903,22.9724,23.0411,71136.0
2023-08-09 12:30:00,23.44,23.53,23.44,23.51,64399.0,23.0313,23.1197,23.0313,23.1001,64399.0
2023-08-09 12:35:00,23.5,23.5,23.38,23.4,66167.0,23.0903,23.0903,22.9724,22.992,66167.0
2023-08-09 12:40:00,23.4,23.43,23.33,23.34,56420.0,22.992,23.0215,22.9232,22.933,56420.0
2023-08-09 12:45:00,23.33,23.43,23.29,23.38,61176.0,22.9232,23.0215,22.8839,22.9724,61176.0
2023-08-09 12:50:00,23.41,23.41,23.26,23.27,32801.0,23.0018,23.0018,22.8544,22.8643,32801.0
2023-08-09 12:55:00,23.27,23.29,23.22,23.26,42302.0,22.8643,22.8839,22.8151,22.8544,42302.0
2023-08-09 13:00:00,23.24,23.39,23.22,23.38,82786.0,22.8348,22.9822,22.8151,22.9724,82786.0
2023-08-09 13:05:00,23.38,23.45,23.37,23.44,91290.0,22.9724,23.0411,22.9625,23.0313,91290.0
2023-08-09 13:10:00,23.44,23.6,23.43,23.6,98633.0,23.0313,23.1885,23.0215,23.1885,98633.0
2023-08-09 13:15:00,23.59,23.66,23.53,23.55,81172.0,23.1787,23.2475,23.1197,23.1394,81172.0
2023-08-09 13:20:00,23.56,23.56,23.48,23.51,38092.0,23.1492,23.1492,23.0706,23.1001,38092.0
2023-08-09 13:25:00,23.5,23.59,23.48,23.56,34816.0,23.0903,23.1787,23.0706,23.1492,34816.0
2023-08-09 13:30:00,23.58,23.63,23.52,23.54,48930.0,23.1689,23.218,23.1099,23.1296,48930.0
2023-08-09 13:35:00,23.55,23.63,23.54,23.63,46913.0,23.1394,23.218,23.1296,23.218,46913.0
2023-08-09 13:40:00,23.64,23.65,23.57,23.61,60562.0,23.2278,23.2376,23.159,23.1983,60562.0
2023-08-09 13:45:00,23.6,23.65,23.53,23.53,64887.0,23.1885,23.2376,23.1197,23.1197,64887.0
2023-08-09 13:50:00,23.54,23.61,23.54,23.61,36265.0,23.1296,23.1983,23.1296,23.1983,36265.0
2023-08-09 13:55:00,23.6,23.62,23.53,23.55,24581.0,23.1885,23.2082,23.1197,23.1394,24581.0
2023-08-09 14:00:00,23.54,23.64,23.5,23.64,68051.0,23.1296,23.2278,23.0903,23.2278,68051.0
2023-08-09 14:05:00,23.64,23.67,23.63,23.63,50967.0,23.2278,23.2573,23.218,23.218,50967.0
2023-08-09 14:10:00,23.63,23.72,23.6,23.71,64187.0,23.218,23.3064,23.1885,23.2966,64187.0
2023-08-09 14:15:00,23.71,23.76,23.71,23.75,48922.0,23.2966,23.3457,23.2966,23.3359,48922.0
2023-08-09 14:20:00,23.75,23.78,23.69,23.72,53405.0,23.3359,23.3654,23.2769,23.3064,53405.0
2023-08-09 14:25:00,23.7,23.81,23.7,23.81,81391.0,23.2868,23.3949,23.2868,23.3949,81391.0
2023-08-09 14:30:00,23.82,23.89,23.77,23.77,57973.0,23.4047,23.4735,23.3556,23.3556,57973.0
2023-08-09 14:35:00,23.79,23.87,23.79,23.86,39386.0,23.3752,23.4538,23.3752,23.444,39386.0
2023-08-09 14:40:00,23.86,23.86,23.77,23.82,91456.0,23.444,23.444,23.3556,23.4047,91456.0
2023-08-09 14:45:00,23.83,23.86,23.8,23.84,32041.0,23.4145,23.444,23.385,23.4243,32041.0
2023-08-09 14:50:00,23.84,23.84,23.68,23.69,66872.0,23.4243,23.4243,23.2671,23.2769,66872.0
2023-08-09 14:55:00,23.7,23.81,23.7,23.71,49503.0,23.2868,23.3949,23.2868,23.2966,49503.0
2023-08-09 15:00:00,23.72,23.74,23.67,23.69,49864.0,23.3064,23.3261,23.2573,23.2769,49864.0
2023-08-09 15:05:00,23.7,23.72,23.5,23.5,84100.0,23.2868,23.3064,23.0903,23.0903,84100.0
2023-08-09 15:10:00,23.48,23.48,23.38,23.48,104035.0,23.0706,23.0706,22.9724,23.0706,104035.0
2023-08-09 15:15:00,23.46,23.48,23.4,23.46,91132.0,23.051,23.0706,22.992,23.051,91132.0
2023-08-09 15:20:00,23.45,23.54,23.43,23.5,106747.0,23.0411,23.1296,23.0215,23.0903,106747.0
2023-08-09 15:25:00,23.51,23.56,23.43,23.46,179411.0,23.1001,23.1492,23.0215,23.051,179411.0
2023-08-09 15:30:00,23.46,23.53,23.42,23.44,71735.0,23.051,23.1197,23.0117,23.0313,71735.0
2023-08-09 15:35:00,23.44,23.53,23.4,23.4,84611.0,23.0313,23.1197,22.992,22.992,84611.0
2023-08-09 15:40:00,23.41,23.47,23.41,23.41,74733.0,23.0018,23.0608,23.0018,23.0018,74733.0
2023-08-09 15:45:00,23.41,23.41,23.21,23.29,178994.0,23.0018,23.0018,22.8053,22.8839,178994.0
2023-08-09 15:50:00,23.29,23.33,23.19,23.24,167238.0,22.8839,22.9232,22.7857,22.8348,167238.0
2023-08-09 15:55:00,23.23,23.23,23.03,23.07,384628.0,22.825,22.825,22.6285,22.6678,384628.0
2023-08-10 09:30:00,23.67,23.74,23.42,23.72,611140.0,23.2573,23.3261,23.0117,23.3064,611140.0
2023-08-10 09:35:00,23.72,23.94,23.68,23.78,299403.0,23.3064,23.5226,23.2671,23.3654,299403.0
2023-08-10 09:40:00,23.78,23.9,23.64,23.7,239750.0,23.3654,23.4833,23.2278,23.2868,239750.0
2023-08-10 09:45:00,23.72,24.11,23.71,24.06,330433.0,23.3064,23.6896,23.2966,23.6405,330433.0
2023-08-10 09:50:00,24.05,24.17,24.0,24.17,323800.0,23.6307,23.7486,23.5815,23.7486,323800.0
2023-08-10 09:55:00,24.17,24.31,24.08,24.29,254808.0,23.7486,23.8861,23.6601,23.8665,254808.0
2023-08-10 10:00:00,24.3,24.37,24.26,24.29,248164.0,23.8763,23.9451,23.837,23.8665,248164.0
2023-08-10 10:05:00,24.3,24.37,24.27,24.31,216410.0,23.8763,23.9451,23.8468,23.8861,216410.0
2023-08-10 10:10:00,24.31,24.31,24.18,24.26,157643.0,23.8861,23.8861,23.7584,23.837,157643.0
2023-08-10 10:15:00,24.25,24.4,24.21,24.25,176737.0,23.8272,23.9746,23.7879,23.8272,176737.0
2023-08-10 10:20:00,24.25,24.25,24.11,24.22,110122.0,23.8272,23.8272,23.6896,23.7977,110122.0
2023-08-10 10:25:00,24.22,24.22,24.04,24.12,118018.0,23.7977,23.7977,23.6208,23.6994,118018.0
2023-08-10 10:30:00,24.12,24.22,24.06,24.13,95861.0,23.6994,23.7977,23.6405,23.7093,95861.0
2023-08-10 10:35:00,24.14,24.15,23.78,23.82,313185.0,23.7191,23.7289,23.3654,23.4047,313185.0
2023-08-10 10:40:00,23.81,23.81,23.64,23.69,193878.0,23.3949,23.3949,23.2278,23.2769,193878.0
2023-08-10 10:45:00,23.68,23.73,23.45,23.66,304697.0,23.2671,23.3162,23.0411,23.2475,304697.0
2023-08-10 10:50:00,23.65,23.72,23.52,23.68,149032.0,23.2376,23.3064,23.1099,23.2671,149032.0
2023-08-10 10:55:00,23.68,23.77,23.61,23.62,156432.0,23.2671,23.3556,23.1983,23.2082,156432.0
2023-08-10 11:00:00,23.63,23.66,23.43,23.45,230564.0,23.218,23.2475,23.0215,23.0411,230564.0
2023-08-10 11:05:00,23.45,23.58,23.29,23.51,401752.0,23.0411,23.1689,22.8839,23.1001,401752.0
2023-08-10 11:10:00,23.51,23.59,23.47,23.49,122684.0,23.1001,23.1787,23.0608,23.0804,122684.0
2023-08-10 11:15:00,23.48,23.48,23.34,23.36,119590.0,23.0706,23.0706,22.933,22.9527,119590.0
2023-08-10 11:20:00,23.36,23.36,23.23,23.29,164372.0,22.9527,22.9527,22.825,22.8839,164372.0
2023-08-10 11:25:00,23.29,23.37,23.27,23.35,109740.0,22.8839,22.9625,22.8643,22.9429,109740.0
2023-08-10 11:30:00,23.36,23.47,23.3,23.47,114162.0,22.9527,23.0608,22.8937,23.0608,114162.0
2023-08-10 11:35:00,23.47,23.56,23.43,23.55,235701.0,23.0608,23.1492,23.0215,23.1394,235701.0
2023-08-10 11:40:00,23.55,23.55,23.26,23.32,125006.0,23.1394,23.1394,22.8544,22.9134,125006.0
2023-08-10 11:45:00,23.32,23.32,23.06,23.07,284713.0,22.9134,22.9134,22.6579,22.6678,284713.0
2023-08-10 11:50:00,23.07,23.07,22.84,22.92,285625.0,22.6678,22.6678,22.4418,22.5204,285625.0
2023-08-10 11:55:00,22.93,22.96,22.86,22.94,137778.0,22.5302,22.5597,22.4614,22.54,137778.0
2023-08-10 12:00:00,22.94,22.97,22.82,22.96,111170.0,22.54,22.5695,22.4221,22.5597,111170.0
2023-08-10 12:05:00,22.96,23.04,22.91,22.95,99018.0,22.5597,22.6383,22.5105,22.5498,99018.0
2023-08-10 12:10:00,22.95,23.01,22.86,22.93,69931.0,22.5498,22.6088,22.4614,22.5302,69931.0
2023-08-10 12:15:00,22.92,22.93,22.86,22.89,65718.0,22.5204,22.5302,22.4614,22.4909,65718.0
2023-08-10 12:20:00,22.88,23.02,22.84,22.95,113749.0,22.4811,22.6186,22.4418,22.5498,113749.0
2023-08-10 12:25:00,22.94,22.97,22.73,22.97,213187.0,22.54,22.5695,22.3337,22.5695,213187.0
2023-08-10 12:30:00,22.96,23.04,22.94,22.99,69916.0,22.5597,22.6383,22.54,22.5892,69916.0
2023-08-10 12:35:00,22.98,23.1,22.93,23.08,111695.0,22.5793,22.6972,22.5302,22.6776,111695.0
2023-08-10 12:40:00,23.09,23.09,23.01,23.07,110410.0,22.6874,22.6874,22.6088,22.6678,110410.0
2023-08-10 12:45:00,23.08,23.18,23.06,23.13,135897.0,22.6776,22.7758,22.6579,22.7267,135897.0
2023-08-10 12:50:00,23.12,23.13,22.88,22.92,124694.0,22.7169,22.7267,22.4811,22.5204,124694.0
2023-08-10 12:55:00,22.92,22.94,22.72,22.81,165427.0,22.5204,22.54,22.3239,22.4123,165427.0
2023-08-10 13:00:00,22.8,22.88,22.76,22.83,100037.0,22.4025,22.4811,22.3632,22.4319,100037.0
2023-08-10 13:05:00,22.84,22.93,22.82,22.91,73106.0,22.4418,22.5302,22.4221,22.5105,73106.0
2023-08-10 13:10:00,22.91,22.91,22.8,22.86,67203.0,22.5105,22.5105,22.4025,22.4614,67203.0
2023-08-10 13:15:00,22.85,22.9,22.81,22.86,61554.0,22.4516,22.5007,22.4123,22.4614,61554.0
2023-08-10 13:20:00,22.84,22.85,22.7,22.76,139526.0,22.4418,22.4516,22.3042,22.3632,139526.0
2023-08-10 13:25:00,22.75,22.8,22.72,22.78,68768.0,22.3533,22.4025,22.3239,22.3828,68768.0
2023-08-10 13:30:00,22.77,22.78,22.67,22.76,115760.0,22.373,22.3828,22.2747,22.3632,115760.0
2023-08-10 13:35:00,22.76,22.76,22.65,22.69,88588.0,22.3632,22.3632,22.2551,22.2944,88588.0
2023-08-10 13:40:00,22.69,22.7,22.47,22.5,324512.0,22.2944,22.3042,22.0782,22.1077,324512.0
2023-08-10 13:45:00,22.49,22.7,22.48,22.66,113764.0,22.0979,22.3042,22.088,22.2649,113764.0
2023-08-10 13:50:00,22.65,22.72,22.59,22.61,122842.0,22.2551,22.3239,22.1961,22.2158,122842.0
2023-08-10 13:55:00,22.6,22.6,22.32,22.38,248086.0,22.206,22.206,21.9308,21.9898,248086.0
2023-08-10 14:00:00,22.38,22.54,22.37,22.54,105132.0,21.9898,22.147,21.98,22.147,105132.0
2023-08-10 14:05:00,22.55,22.69,22.55,22.63,91876.0,22.1568,22.2944,22.1568,22.2354,91876.0
2023-08-10 14:10:00,22.63,22.78,22.62,22.78,158430.0,22.2354,22.3828,22.2256,22.3828,158430.0
2023-08-10 14:15:00,22.79,22.86,22.7,22.73,85015.0,22.3926,22.4614,22.3042,22.3337,85015.0
2023-08-10 14:20:00,22.72,22.85,22.72,22.81,99137.0,22.3239,22.4516,22.3239,22.4123,99137.0
2023-08-10 14:25:00,22.83,22.86,22.72,22.79,121289.0,22.4319,22.4614,22.3239,22.3926,121289.0
2023-08-10 14:30:00,22.8,22.87,22.77,22.81,55274.0,22.4025,22.4712,22.373,22.4123,55274.0
2023-08-10 14:35:00,22.79,22.85,22.73,22.82,44251.0,22.3926,22.4516,22.3337,22.4221,44251.0
2023-08-10 14:40:00,22.85,22.85,22.71,22.8,63169.0,22.4516,22.4516,22.314,22.4025,63169.0
2023-08-10 14:45:00,22.79,22.92,22.72,22.86,69354.0,22.3926,22.5204,22.3239,22.4614,69354.0
2023-08-10 14:50:00,22.86,22.98,22.82,22.94,82219.0,22.4614,22.5793,22.4221,22.54,82219.0
2023-08-10 14:55:00,22.94,23.03,22.88,23.03,123319.0,22.54,22.6285,22.4811,22.6285,123319.0
2023-08-10 15:00:00,23.03,23.03,22.8,22.88,89590.0,22.6285,22.6285,22.4025,22.4811,89590.0
2023-08-10 15:05:00,22.89,22.91,22.83,22.88,58282.0,22.4909,22.5105,22.4319,22.4811,58282.0
2023-08-10 15:10:00,22.89,23.02,22.89,23.0,113258.0,22.4909,22.6186,22.4909,22.599,113258.0
2023-08-10 15:15:00,23.01,23.08,22.97,23.05,109757.0,22.6088,22.6776,22.5695,22.6481,109757.0
2023-08-10 15:20:00,23.03,23.05,22.87,22.92,271506.0,22.6285,22.6481,22.4712,22.5204,271506.0
2023-08-10 15:25:00,22.91,22.91,22.79,22.82,107511.0,22.5105,22.5105,22.3926,22.4221,107511.0
2023-08-10 15:30:00,22.83,22.83,22.74,22.76,109541.0,22.4319,22.4319,22.3435,22.3632,109541.0
2023-08-10 15:35:00,22.75,22.86,22.74,22.79,145757.0,22.3533,22.4614,22.3435,22.3926,145757.0
2023-08-10 15:40:00,22.79,22.81,22.7,22.75,140587.0,22.3926,22.4123,22.3042,22.3533,140587.0
2023-08-10 15:45:00,22.73,22.92,22.73,22.78,134984.0,22.3337,22.5204,22.3337,22.3828,134984.0
2023-08-10 15:50:00,22.78,22.88,22.75,22.76,166830.0,22.3828,22.4811,22.3533,22.3632,166830.0
2023-08-10 15:55:00,22.76,22.83,22.7,22.78,219063.0,22.3632,22.4319,22.3042,22.3828,219063.0
2023-08-11 09:30:00,22.0,22.0,21.55,21.63,1440903.0,21.6164,21.6164,21.1743,21.2529,1440903.0
2023-08-11 09:35:00,21.62,21.84,21.61,21.75,339837.0,21.243,21.4592,21.2332,21.3708,339837.0
2023-08-11 09:40:00,21.74,21.79,21.5,21.54,475329.0,21.3609,21.4101,21.1251,21.1644,475329.0
2023-08-11 09:45:00,21.53,21.79,21.45,21.68,323370.0,21.1546,21.4101,21.076,21.302,323370.0
2023-08-11 09:50:00,21.69,21.74,21.5,21.54,235361.0,21.3118,21.3609,21.1251,21.1644,235361.0
2023-08-11 09:55:00,21.55,21.65,21.55,21.56,160218.0,21.1743,21.2725,21.1743,21.1841,160218.0
2023-08-11 10:00:00,21.58,21.93,21.58,21.85,339616.0,21.2037,21.5476,21.2037,21.469,339616.0
2023-08-11 10:05:00,21.86,21.93,21.74,21.78,169084.0,21.4789,21.5476,21.3609,21.4002,169084.0
2023-08-11 10:10:00,21.8,21.83,21.57,21.81,259109.0,21.4199,21.4494,21.1939,21.4297,259109.0
2023-08-11 10:15:00,21.82,21.94,21.77,21.82,271765.0,21.4396,21.5575,21.3904,21.4396,271765.0
2023-08-11 10:20:00,21.81,21.98,21.81,21.92,333705.0,21.4297,21.5968,21.4297,21.5378,333705.0
2023-08-11 10:25:00,21.91,21.92,21.8,21.83,127061.0,21.528,21.5378,21.4199,21.4494,127061.0
2023-08-11 10:30:00,21.84,21.91,21.7,21.7,125933.0,21.4592,21.528,21.3216,21.3216,125933.0
2023-08-11 10:35:00,21.69,21.79,21.62,21.76,166953.0,21.3118,21.4101,21.243,21.3806,166953.0
2023-08-11 10:40:00,21.76,21.84,21.63,21.66,136606.0,21.3806,21.4592,21.2529,21.2823,136606.0
2023-08-11 10:45:00,21.65,21.73,21.62,21.67,118482.0,21.2725,21.3511,21.243,21.2922,118482.0
2023-08-11 10:50:00,21.65,21.65,21.46,21.46,335164.0,21.2725,21.2725,21.0858,21.0858,335164.0
2023-08-11 10:55:00,21.46,21.55,21.46,21.49,149370.0,21.0858,21.1743,21.0858,21.1153,149370.0
2023-08-11 11:00:00,21.5,21.56,21.49,21.53,135533.0,21.1251,21.1841,21.1153,21.1546,135533.0
2023-08-11 11:05:00,21.52,21.54,21.35,21.39,285299.0,21.1448,21.1644,20.9777,21.017,285299.0
2023-08-11 11:10:00,21.39,21.39,21.21,21.26,229154.0,21.017,21.017,20.8402,20.8893,229154.0
2023-08-11 11:15:00,21.25,21.28,21.19,21.24,220404.0,20.8795,20.909,20.8205,20.8697,220404.0
2023-08-11 11:20:00,21.23,21.34,21.21,21.22,196814.0,20.8598,20.9679,20.8402,20.85,196814.0
2023-08-11 11:25:00,21.23,21.3,21.16,21.17,190252.0,20.8598,20.9286,20.7911,20.8009,190252.0
2023-08-11 11:30:00,21.18,21.23,21.02,21.05,219084.0,20.8107,20.8598,20.6535,20.683,219084.0
2023-08-11 11:35:00,21.05,21.25,21.05,21.19,144027.0,20.683,20.8795,20.683,20.8205,144027.0
2023-08-11 11:40:00,21.19,21.28,21.16,21.27,104039.0,20.8205,20.909,20.7911,20.8991,104039.0
2023-08-11 11:45:00,21.27,21.28,21.13,21.15,160944.0,20.8991,20.909,20.7616,20.7812,160944.0
2023-08-11 11:50:00,21.15,21.18,21.09,21.17,192378.0,20.7812,20.8107,20.7223,20.8009,192378.0
2023-08-11 11:55:00,21.17,21.35,21.14,21.34,146403.0,20.8009,20.9777,20.7714,20.9679,146403.0
2023-08-11 12:00:00,21.34,21.42,21.32,21.36,106106.0,20.9679,21.0465,20.9483,20.9876,106106.0
2023-08-11 12:05:00,21.37,21.44,21.34,21.36,74552.0,20.9974,21.0662,20.9679,20.9876,74552.0
2023-08-11 12:10:00,21.37,21.47,21.31,21.45,91338.0,20.9974,21.0957,20.9384,21.076,91338.0
2023-08-11 12:15:00,21.46,21.49,21.34,21.37,164327.0,21.0858,21.1153,20.9679,20.9974,164327.0
2023-08-11 12:20:00,21.36,21.39,21.28,21.28,61036.0,20.9876,21.017,20.909,20.909,61036.0
2023-08-11 12:25:00,21.29,21.3,21.18,21.26,86980.0,20.9188,20.9286,20.8107,20.8893,86980.0
2023-08-11 12:30:00,21.27,21.35,21.27,21.3,74227.0,20.8991,20.9777,20.8991,20.9286,74227.0
2023-08-11 12:35:00,21.29,21.29,21.16,21.16,74803.0,20.9188,20.9188,20.7911,20.7911,74803.0
2023-08-11 12:40:00,21.15,21.18,21.09,21.09,101064.0,20.7812,20.8107,20.7223,20.7223,101064.0
2023-08-11 12:45:00,21.1,21.14,21.07,21.07,69272.0,20.7321,20.7714,20.7026,20.7026,69272.0
2023-08-11 12:50:00,21.06,21.11,21.03,21.06,65465.0,20.6928,20.7419,20.6633,20.6928,65465.0
2023-08-11 12:55:00,21.05,21.08,21.01,21.08,156987.0,20.683,20.7125,20.6437,20.7125,156987.0
2023-08-11 13:00:00,21.09,21.2,21.09,21.2,141982.0,20.7223,20.8304,20.7223,20.8304,141982.0
2023-08-11 13:05:00,21.18,21.18,21.03,21.05,63190.0,20.8107,20.8107,20.6633,20.683,63190.0
2023-08-11 13:10:00,21.04,21.08,21.03,21.04,91499.0,20.6732,20.7125,20.6633,20.6732,91499.0
2023-08-11 13:15:00,21.04,21.14,21.03,21.13,63398.0,20.6732,20.7714,20.6633,20.7616,63398.0
2023-08-11 13:20:00,21.12,21.19,21.11,21.14,41580.0,20.7518,20.8205,20.7419,20.7714,41580.0
2023-08-11 13:25:00,21.14,21.29,21.14,21.27,65539.0,20.7714,20.9188,20.7714,20.8991,65539.0
2023-08-11 13:30:00,21.28,21.3,21.24,21.25,138788.0,20.909,20.9286,20.8697,20.8795,138788.0
2023-08-11 13:35:00,21.26,21.27,21.2,21.23,57406.0,20.8893,20.8991,20.8304,20.8598,57406.0
2023-08-11 13:40:00,21.24,21.26,21.1,21.13,86778.0,20.8697,20.8893,20.7321,20.7616,86778.0
2023-08-11 13:45:00,21.13,21.14,21.07,21.11,54078.0,20.7616,20.7714,20.7026,20.7419,54078.0
2023-08-11 13:50:00,21.11,21.13,21.08,21.13,25087.0,20.7419,20.7616,20.7125,20.7616,25087.0
2023-08-11 13:55:00,21.13,21.2,21.09,21.19,52432.0,20.7616,20.8304,20.7223,20.8205,52432.0
2023-08-11 14:00:00,21.18,21.27,21.17,21.19,94872.0,20.8107,20.8991,20.8009,20.8205,94872.0
2023-08-11 14:05:00,21.19,21.29,21.18,21.18,54795.0,20.8205,20.9188,20.8107,20.8107,54795.0
2023-08-11 14:10:00,21.19,21.21,21.15,21.19,66240.0,20.8205,20.8402,20.7812,20.8205,66240.0
2023-08-11 14:15:00,21.2,21.27,21.17,21.24,47310.0,20.8304,20.8991,20.8009,20.8697,47310.0
2023-08-11 14:20:00,21.23,21.23,21.16,21.23,72434.0,20.8598,20.8598,20.7911,20.8598,72434.0
2023-08-11 14:25:00,21.24,21.3,21.2,21.21,52291.0,20.8697,20.9286,20.8304,20.8402,52291.0
2023-08-11 14:30:00,21.21,21.33,21.21,21.24,71146.0,20.8402,20.9581,20.8402,20.8697,71146.0
2023-08-11 14:35:00,21.23,21.3,21.17,21.29,48104.0,20.8598,20.9286,20.8009,20.9188,48104.0
2023-08-11 14:40:00,21.3,21.32,21.21,21.25,35947.0,20.9286,20.9483,20.8402,20.8795,35947.0
2023-08-11 14:45:00,21.26,21.3,21.26,21.3,57817.0,20.8893,20.9286,20.8893,20.9286,57817.0
2023-08-11 14:50:00,21.3,21.32,21.27,21.29,51672.0,20.9286,20.9483,20.8991,20.9188,51672.0
2023-08-11 14:55:00,21.3,21.35,21.28,21.3,76636.0,20.9286,20.9777,20.909,20.9286,76636.0
2023-08-11 15:00:00,21.3,21.3,21.2,21.21,68040.0,20.9286,20.9286,20.8304,20.8402,68040.0
2023-08-11 15:05:00,21.2,21.21,21.07,21.08,136432.0,20.8304,20.8402,20.7026,20.7125,136432.0
2023-08-11 15:10:00,21.08,21.09,21.05,21.06,60472.0,20.7125,20.7223,20.683,20.6928,60472.0
2023-08-11 15:15:00,21.06,21.14,21.04,21.12,126046.0,20.6928,20.7714,20.6732,20.7518,126046.0
2023-08-11 15:20:00,21.11,21.16,21.08,21.14,65550.0,20.7419,20.7911,20.7125,20.7714,65550.0
2023-08-11 15:25:00,21.15,21.21,21.14,21.18,74482.0,20.7812,20.8402,20.7714,20.8107,74482.0
2023-08-11 15:30:00,21.18,21.24,21.16,21.21,81985.0,20.8107,20.8697,20.7911,20.8402,81985.0
2023-08-11 15:35:00,21.23,21.23,21.11,21.12,123495.0,20.8598,20.8598,20.7419,20.7518,123495.0
2023-08-11 15:40:00,21.12,21.2,21.09,21.19,102328.0,20.7518,20.8304,20.7223,20.8205,102328.0
2023-08-11 15:45:00,21.19,21.21,21.13,21.17,54159.0,20.8205,20.8402,20.7616,20.8009,54159.0
2023-08-11 15:50:00,21.17,21.2,21.1,21.17,185441.0,20.8009,20.8304,20.7321,20.8009,185441.0
2023-08-11 15:55:00,21.16,21.17,21.09,21.15,270340.0,20.7911,20.8009,20.7223,20.7812,270340.0
2023-08-14 09:30:00,20.89,20.96,20.66,20.87,736340.0,20.5258,20.5945,20.2998,20.5061,736340.0
2023-08-14 09:35:00,20.87,21.05,20.72,21.03,293295.0,20.5061,20.683,20.3587,20.6633,293295.0
2023-08-14 09:40:00,21.03,21.31,21.03,21.23,358065.0,20.6633,20.9384,20.6633,20.8598,358065.0
2023-08-14 09:45:00,21.25,21.41,21.14,21.26,283165.0,20.8795,21.0367,20.7714,20.8893,283165.0
2023-08-14 09:50:00,21.26,21.43,21.21,21.34,152537.0,20.8893,21.0564,20.8402,20.9679,152537.0
2023-08-14 09:55:00,21.34,21.53,21.25,21.53,191143.0,20.9679,21.1546,20.8795,21.1546,191143.0
2023-08-14 10:00:00,21.53,21.54,21.35,21.5,141488.0,21.1546,21.1644,20.9777,21.1251,141488.0
2023-08-14 10:05:00,21.51,21.64,21.45,21.59,288824.0,21.135,21.2627,21.076,21.2136,288824.0
2023-08-14 10:10:00,21.6,21.76,21.53,21.76,189756.0,21.2234,21.3806,21.1546,21.3806,189756.0
2023-08-14 10:15:00,21.77,21.79,21.68,21.72,201363.0,21.3904,21.4101,21.302,21.3413,201363.0
2023-08-14 10:20:00,21.72,21.82,21.71,21.75,153853.0,21.3413,21.4396,21.3315,21.3708,153853.0
2023-08-14 10:25:00,21.79,21.84,21.64,21.69,110083.0,21.4101,21.4592,21.2627,21.3118,110083.0
2023-08-14 10:30:00,21.69,21.87,21.67,21.87,147319.0,21.3118,21.4887,21.2922,21.4887,147319.0
2023-08-14 10:35:00,21.87,22.09,21.87,22.03,181481.0,21.4887,21.7048,21.4887,21.6459,181481.0
2023-08-14 10:40:00,22.02,22.11,21.98,22.01,187947.0,21.6361,21.7245,21.5968,21.6262,187947.0
2023-08-14 10:45:00,22.02,22.19,22.02,22.19,179550.0,21.6361,21.8031,21.6361,21.8031,179550.0
2023-08-14 10:50:00,22.19,22.3,22.16,22.29,237398.0,21.8031,21.9112,21.7736,21.9014,237398.0
2023-08-14 10:55:00,22.29,22.29,22.19,22.25,183049.0,21.9014,21.9014,21.8031,21.8621,183049.0
2023-08-14 11:00:00,22.26,22.29,22.22,22.27,164973.0,21.8719,21.9014,21.8326,21.8817,164973.0
2023-08-14 11:05:00,22.28,22.31,22.16,22.26,239354.0,21.8915,21.921,21.7736,21.8719,239354.0
2023-08-14 11:10:00,22.27,22.27,22.18,22.22,137348.0,21.8817,21.8817,21.7933,21.8326,137348.0
2023-08-14 11:15:00,22.21,22.27,22.2,22.21,136384.0,21.8228,21.8817,21.8129,21.8228,136384.0
2023-08-14 11:20:00,22.22,22.22,22.11,22.19,145784.0,21.8326,21.8326,21.7245,21.8031,145784.0
2023-08-14 11:25:00,22.18,22.26,22.12,22.26,81240.0,21.7933,21.8719,21.7343,21.8719,81240.0
2023-08-14 11:30:00,22.27,22.29,22.16,22.16,110707.0,21.8817,21.9014,21.7736,21.7736,110707.0
2023-08-14 11:35:00,22.16,22.23,22.14,22.2,141521.0,21.7736,21.8424,21.754,21.8129,141521.0
2023-08-14 11:40:00,22.19,22.27,22.16,22.23,114165.0,21.8031,21.8817,21.7736,21.8424,114165.0
2023-08-14 11:45:00,22.24,22.43,22.23,22.42,142491.0,21.8522,22.0389,21.8424,22.0291,142491.0
2023-08-14 11:50:00,22.44,22.49,22.37,22.38,230717.0,22.0487,22.0979,21.98,21.9898,230717.0
2023-08-14 11:55:00,22.38,22.41,22.28,22.3,124952.0,21.9898,22.0193,21.8915,21.9112,124952.0
2023-08-14 12:00:00,22.31,22.38,22.27,22.38,83975.0,21.921,21.9898,21.8817,21.9898,83975.0
2023-08-14 12:05:00,22.37,22.44,22.36,22.4,91564.0,21.98,22.0487,21.9701,22.0094,91564.0
2023-08-14 12:10:00,22.4,22.4,22.31,22.34,110406.0,22.0094,22.0094,21.921,21.9505,110406.0
2023-08-14 12:15:00,22.33,22.36,22.26,22.36,96930.0,21.9407,21.9701,21.8719,21.9701,96930.0
2023-08-14 12:20:00,22.36,22.38,22.23,22.28,134899.0,21.9701,21.9898,21.8424,21.8915,134899.0
2023-08-14 12:25:00,22.29,22.4,22.27,22.33,178942.0,21.9014,22.0094,21.8817,21.9407,178942.0
2023-08-14 12:30:00,22.32,22.45,22.32,22.36,91221.0,21.9308,22.0586,21.9308,21.9701,91221.0
2023-08-14 12:35:00,22.36,22.39,22.31,22.34,60521.0,21.9701,21.9996,21.921,21.9505,60521.0
2023-08-14 12:40:00,22.34,22.36,22.3,22.35,101158.0,21.9505,21.9701,21.9112,21.9603,101158.0
2023-08-14 12:45:00,22.36,22.43,22.36,22.41,66521.0,21.9701,22.0389,21.9701,22.0193,66521.0
2023-08-14 12:50:00,22.42,22.45,22.39,22.42,76254.0,22.0291,22.0586,21.9996,22.0291,76254.0
2023-08-14 12:55:00,22.42,22.48,22.41,22.48,125959.0,22.0291,22.088,22.0193,22.088,125959.0
2023-08-14 13:00:00,22.48,22.51,22.45,22.5,173447.0,22.088,22.1175,22.0586,22.1077,173447.0
2023-08-14 13:05:00,22.5,22.6,22.49,22.6,119096.0,22.1077,22.206,22.0979,22.206,119096.0
2023-08-14 13:10:00,22.6,22.63,22.58,22.62,87091.0,22.206,22.2354,22.1863,22.2256,87091.0
2023-08-14 13:15:00,22.62,22.64,22.6,22.61,61387.0,22.2256,22.2453,22.206,22.2158,61387.0
2023-08-14 13:20:00,22.61,22.67,22.59,22.6,88144.0,22.2158,22.2747,22.1961,22.206,88144.0
2023-08-14 13:25:00,22.6,22.62,22.57,22.62,102194.0,22.206,22.2256,22.1765,22.2256,102194.0
2023-08-14 13:30:00,22.63,22.64,22.51,22.52,102868.0,22.2354,22.2453,22.1175,22.1273,102868.0
2023-08-14 13:35:00,22.52,22.59,22.52,22.59,85739.0,22.1273,22.1961,22.1273,22.1961,85739.0
2023-08-14 13:40:00,22.59,22.61,22.57,22.59,91633.0,22.1961,22.2158,22.1765,22.1961,91633.0
2023-08-14 13:45:00,22.59,22.6,22.53,22.56,88883.0,22.1961,22.206,22.1372,22.1666,88883.0
2023-08-14 13:50:00,22.55,22.57,22.5,22.55,79928.0,22.1568,22.1765,22.1077,22.1568,79928.0
2023-08-14 13:55:00,22.54,22.62,22.52,22.62,114837.0,22.147,22.2256,22.1273,22.2256,114837.0
2023-08-14 14:00:00,22.63,22.64,22.56,22.62,105275.0,22.2354,22.2453,22.1666,22.2256,105275.0
2023-08-14 14:05:00,22.62,22.65,22.52,22.53,133829.0,22.2256,22.2551,22.1273,22.1372,133829.0
2023-08-14 14:10:00,22.52,22.6,22.45,22.55,128725.0,22.1273,22.206,22.0586,22.1568,128725.0
2023-08-14 14:15:00,22.55,22.56,22.5,22.51,70606.0,22.1568,22.1666,22.1077,22.1175,70606.0
2023-08-14 14:20:00,22.51,22.58,22.51,22.54,77797.0,22.1175,22.1863,22.1175,22.147,77797.0
2023-08-14 14:25:00,22.54,22.59,22.54,22.58,71631.0,22.147,22.1961,22.147,22.1863,71631.0
2023-08-14 14:30:00,22.58,22.59,22.45,22.57,110374.0,22.1863,22.1961,22.0586,22.1765,110374.0
2023-08-14 14:35:00,22.58,22.61,22.53,22.54,101083.0,22.1863,22.2158,22.1372,22.147,101083.0
2023-08-14 14:40:00,22.53,22.59,22.52,22.52,78966.0,22.1372,22.1961,22.1273,22.1273,78966.0
2023-08-14 14:45:00,22.51,22.6,22.49,22.6,61752.0,22.1175,22.206,22.0979,22.206,61752.0
2023-08-14 14:50:00,22.6,22.67,22.58,22.66,112109.0,22.206,22.2747,22.1863,22.2649,112109.0
2023-08-14 14:55:00,22.67,22.68,22.63,22.64,91661.0,22.2747,22.2846,22.2354,22.2453,91661.0
2023-08-14 15:00:00,22.63,22.7,22.59,22.68,125375.0,22.2354,22.3042,22.1961,22.2846,125375.0
2023-08-14 15:05:00,22.68,22.69,22.63,22.68,110716.0,22.2846,22.2944,22.2354,22.2846,110716.0
2023-08-14 15:10:00,22.68,22.73,22.65,22.72,75350.0,22.2846,22.3337,22.2551,22.3239,75350.0
2023-08-14 15:15:00,22.73,22.75,22.71,22.75,115211.0,22.3337,22.3533,22.314,22.3533,115211.0
2023-08-14 15:20:00,22.76,22.8,22.74,22.75,141626.0,22.3632,22.4025,22.3435,22.3533,141626.0
2023-08-14 15:25:00,22.75,22.77,22.7,22.74,110863.0,22.3533,22.373,22.3042,22.3435,110863.0
2023-08-14 15:30:00,22.73,22.78,22.73,22.77,116343.0,22.3337,22.3828,22.3337,22.373,116343.0
2023-08-14 15:35:00,22.77,22.86,22.77,22.82,152967.0,22.373,22.4614,22.373,22.4221,152967.0
2023-08-14 15:40:00,22.83,22.93,22.83,22.92,168219.0,22.4319,22.5302,22.4319,22.5204,168219.0
2023-08-14 15:45:00,22.93,22.93,22.83,22.85,163223.0,22.5302,22.5302,22.4319,22.4516,163223.0
2023-08-14 15:50:00,22.85,22.89,22.82,22.89,276508.0,22.4516,22.4909,22.4221,22.4909,276508.0
2023-08-14 15:55:00,22.89,22.96,22.86,22.96,251501.0,22.4909,22.5597,22.4614,22.5597,251501.0
2023-08-15 09:30:00,22.62,22.7,22.33,22.58,959187.0,22.2256,22.3042,21.9407,22.1863,959187.0
2023-08-15 09:35:00,22.58,22.81,22.48,22.81,306888.0,22.1863,22.4123,22.088,22.4123,306888.0
2023-08-15 09:40:00,22.8,22.82,22.36,22.47,329634.0,22.4025,22.4221,21.9701,22.0782,329634.0
2023-08-15 09:45:00,22.45,22.45,22.23,22.4,277425.0,22.0586,22.0586,21.8424,22.0094,277425.0
2023-08-15 09:50:00,22.4,22.5,22.27,22.32,198270.0,22.0094,22.1077,21.8817,21.9308,198270.0
2023-08-15 09:55:00,22.31,22.4,22.17,22.19,212565.0,21.921,22.0094,21.7834,21.8031,212565.0
2023-08-15 10:00:00,22.18,22.21,22.02,22.11,288496.0,21.7933,21.8228,21.6361,21.7245,288496.0
2023-08-15 10:05:00,22.1,22.11,21.88,21.97,373067.0,21.7147,21.7245,21.4985,21.5869,373067.0
2023-08-15 10:10:00,21.97,22.11,21.97,22.07,126695.0,21.5869,21.7245,21.5869,21.6852,126695.0
2023-08-15 10:15:00,22.07,22.17,22.06,22.11,123644.0,21.6852,21.7834,21.6754,21.7245,123644.0
2023-08-15 10:20:00,22.1,22.26,22.01,22.01,219267.0,21.7147,21.8719,21.6262,21.6262,219267.0
2023-08-15 10:25:00,22.01,22.17,21.96,22.14,103026.0,21.6262,21.7834,21.5771,21.754,103026.0
2023-08-15 10:30:00,22.13,22.16,21.92,21.93,179076.0,21.7441,21.7736,21.5378,21.5476,179076.0
2023-08-15 10:35:00,21.93,22.1,21.91,22.09,124501.0,21.5476,21.7147,21.528,21.7048,124501.0
2023-08-15 10:40:00,22.07,22.15,21.98,22.12,83023.0,21.6852,21.7638,21.5968,21.7343,83023.0
2023-08-15 10:45:00,22.11,22.23,22.1,22.17,81145.0,21.7245,21.8424,21.7147,21.7834,81145.0
2023-08-15 10:50:00,22.17,22.22,22.13,22.13,52739.0,21.7834,21.8326,21.7441,21.7441,52739.0
2023-08-15 10:55:00,22.13,22.19,22.09,22.09,68193.0,21.7441,21.8031,21.7048,21.7048,68193.0
2023-08-15 11:00:00,22.09,22.32,22.09,22.3,121566.0,21.7048,21.9308,21.7048,21.9112,121566.0
2023-08-15 11:05:00,22.3,22.31,22.24,22.26,118271.0,21.9112,21.921,21.8522,21.8719,118271.0
2023-08-15 11:10:00,22.28,22.33,22.27,22.3,98449.0,21.8915,21.9407,21.8817,21.9112,98449.0
2023-08-15 11:15:00,22.31,22.32,22.19,22.28,49592.0,21.921,21.9308,21.8031,21.8915,49592.0
2023-08-15 11:20:00,22.28,22.28,22.16,22.16,32430.0,21.8915,21.8915,21.7736,21.7736,32430.0
2023-08-15 11:25:00,22.17,22.25,22.08,22.22,69483.0,21.7834,21.8621,21.695,21.8326,69483.0
2023-08-15 11:30:00,22.21,22.22,22.18,22.21,32996.0,21.8228,21.8326,21.7933,21.8228,32996.0
2023-08-15 11:35:00,22.21,22.3,22.21,22.29,57953.0,21.8228,21.9112,21.8228,21.9014,57953.0
2023-08-15 11:40:00,22.29,22.34,22.22,22.22,51724.0,21.9014,21.9505,21.8326,21.8326,51724.0
2023-08-15 11:45:00,22.22,22.26,22.16,22.24,58268.0,21.8326,21.8719,21.7736,21.8522,58268.0
2023-08-15 11:50:00,22.25,22.29,22.23,22.24,47653.0,21.8621,21.9014,21.8424,21.8522,47653.0
2023-08-15 11:55:00,22.25,22.34,22.25,22.33,51601.0,21.8621,21.9505,21.8621,21.9407,51601.0
2023-08-15 12:00:00,22.34,22.42,22.33,22.34,185897.0,21.9505,22.0291,21.9407,21.9505,185897.0
2023-08-15 12:05:00,22.34,22.36,22.18,22.2,142629.0,21.9505,21.9701,21.7933,21.8129,142629.0
2023-08-15 12:10:00,22.19,22.29,22.18,22.27,62980.0,21.8031,21.9014,21.7933,21.8817,62980.0
2023-08-15 12:15:00,22.26,22.28,22.18,22.28,31479.0,21.8719,21.8915,21.7933,21.8915,31479.0
2023-08-15 12:20:00,22.28,22.33,22.26,22.29,38392.0,21.8915,21.9407,21.8719,21.9014,38392.0
2023-08-15 12:25:00,22.27,22.28,22.22,22.28,38458.0,21.8817,21.8915,21.8326,21.8915,38458.0
2023-08-15 12:30:00,22.29,22.3,22.18,22.18,58449.0,21.9014,21.9112,21.7933,21.7933,58449.0
2023-08-15 12:35:00,22.18,22.23,22.14,22.18,52808.0,21.7933,21.8424,21.754,21.7933,52808.0
2023-08-15 12:40:00,22.18,22.2,22.11,22.11,47218.0,21.7933,21.8129,21.7245,21.7245,47218.0
2023-08-15 12:45:00,22.11,22.14,22.02,22.05,100422.0,21.7245,21.754,21.6361,21.6655,100422.0
2023-08-15 12:50:00,22.05,22.08,22.01,22.02,77959.0,21.6655,21.695,21.6262,21.6361,77959.0
2023-08-15 12:55:00,22.02,22.1,22.0,22.09,79878.0,21.6361,21.7147,21.6164,21.7048,79878.0
2023-08-15 13:00:00,22.1,22.1,22.04,22.04,45005.0,21.7147,21.7147,21.6557,21.6557,45005.0
2023-08-15 13:05:00,22.04,22.04,21.98,22.01,66693.0,21.6557,21.6557,21.5968,21.6262,66693.0
2023-08-15 13:10:00,22.02,22.13,22.02,22.13,54893.0,21.6361,21.7441,21.6361,21.7441,54893.0
2023-08-15 13:15:00,22.14,22.2,22.14,22.19,41982.0,21.754,21.8129,21.754,21.8031,41982.0
2023-08-15 13:20:00,22.18,22.22,22.16,22.18,40705.0,21.7933,21.8326,21.7736,21.7933,40705.0
2023-08-15 13:25:00,22.19,22.2,22.15,22.19,31683.0,21.8031,21.8129,21.7638,21.8031,31683.0
2023-08-15 13:30:00,22.18,22.2,22.04,22.07,56579.0,21.7933,21.8129,21.6557,21.6852,56579.0
2023-08-15 13:35:00,22.09,22.15,22.06,22.09,27429.0,21.7048,21.7638,21.6754,21.7048,27429.0
2023-08-15 13:40:00,22.08,22.09,22.01,22.02,38790.0,21.695,21.7048,21.6262,21.6361,38790.0
2023-08-15 13:45:00,22.01,22.09,22.01,22.06,23576.0,21.6262,21.7048,21.6262,21.6754,23576.0
2023-08-15 13:50:00,22.07,22.11,22.05,22.09,26417.0,21.6852,21.7245,21.6655,21.7048,26417.0
2023-08-15 13:55:00,22.08,22.13,22.05,22.12,23119.0,21.695,21.7441,21.6655,21.7343,23119.0
2023-08-15 14:00:00,22.11,22.14,22.08,22.11,20614.0,21.7245,21.754,21.695,21.7245,20614.0
2023-08-15 14:05:00,22.1,22.17,22.09,22.15,29951.0,21.7147,21.7834,21.7048,21.7638,29951.0
2023-08-15 14:10:00,22.15,22.18,22.13,22.13,34617.0,21.7638,21.7933,21.7441,21.7441,34617.0
2023-08-15 14:15:00,22.12,22.16,22.09,22.13,36076.0,21.7343,21.7736,21.7048,21.7441,36076.0
2023-08-15 14:20:00,22.13,22.14,22.03,22.04,43022.0,21.7441,21.754,21.6459,21.6557,43022.0
2023-08-15 14:25:00,22.04,22.08,22.03,22.06,36641.0,21.6557,21.695,21.6459,21.6754,36641.0
2023-08-15 14:30:00,22.05,22.16,22.05,22.15,61657.0,21.6655,21.7736,21.6655,21.7638,61657.0
2023-08-15 14:35:00,22.16,22.19,22.15,22.18,30603.0,21.7736,21.8031,21.7638,21.7933,30603.0
2023-08-15 14:40:00,22.17,22.2,22.16,22.19,40121.0,21.7834,21.8129,21.7736,21.8031,40121.0
2023-08-15 14:45:00,22.19,22.2,22.15,22.17,68236.0,21.8031,21.8129,21.7638,21.7834,68236.0
2023-08-15 14:50:00,22.17,22.19,22.15,22.15,22625.0,21.7834,21.8031,21.7638,21.7638,22625.0
2023-08-15 14:55:00,22.15,22.17,22.09,22.16,59903.0,21.7638,21.7834,21.7048,21.7736,59903.0
2023-08-15 15:00:00,22.18,22.2,22.14,22.15,62999.0,21.7933,21.8129,21.754,21.7638,62999.0
2023-08-15 15:05:00,22.15,22.15,22.06,22.07,35858.0,21.7638,21.7638,21.6754,21.6852,35858.0
2023-08-15 15:10:00,22.08,22.14,22.01,22.02,50032.0,21.695,21.754,21.6262,21.6361,50032.0
2023-08-15 15:15:00,22.02,22.03,21.96,22.01,80185.0,21.6361,21.6459,21.5771,21.6262,80185.0
2023-08-15 15:20:00,22.01,22.01,21.93,21.95,106572.0,21.6262,21.6262,21.5476,21.5673,106572.0
2023-08-15 15:25:00,21.95,21.96,21.75,21.75,262102.0,21.5673,21.5771,21.3708,21.3708,262102.0
2023-08-15 15:30:00,21.74,21.86,21.71,21.84,157689.0,21.3609,21.4789,21.3315,21.4592,157689.0
2023-08-15 15:35:00,21.84,21.85,21.74,21.74,88716.0,21.4592,21.469,21.3609,21.3609,88716.0
2023-08-15 15:40:00,21.73,21.77,21.7,21.74,116239.0,21.3511,21.3904,21.3216,21.3609,116239.0
2023-08-15 15:45:00,21.72,21.78,21.71,21.77,67602.0,21.3413,21.4002,21.3315,21.3904,67602.0
2023-08-15 15:50:00,21.76,21.84,21.73,21.78,217195.0,21.3806,21.4592,21.3511,21.4002,217195.0
2023-08-15 15:55:00,21.77,21.84,21.74,21.77,320253.0,21.3904,21.4592,21.3609,21.3904,320253.0
2023-08-16 09:30:00,21.72,21.77,21.47,21.48,607523.0,21.3413,21.3904,21.0957,21.1055,607523.0
2023-08-16 09:35:00,21.49,21.71,21.42,21.63,311260.0,21.1153,21.3315,21.0465,21.2529,311260.0
2023-08-16 09:40:00,21.64,21.69,21.55,21.57,254238.0,21.2627,21.3118,21.1743,21.1939,254238.0
2023-08-16 09:45:00,21.57,21.75,21.45,21.7,359281.0,21.1939,21.3708,21.076,21.3216,359281.0
2023-08-16 09:50:00,21.7,21.7,21.46,21.47,167639.0,21.3216,21.3216,21.0858,21.0957,167639.0
2023-08-16 09:55:00,21.46,21.6,21.45,21.55,190876.0,21.0858,21.2234,21.076,21.1743,190876.0
2023-08-16 10:00:00,21.55,21.55,21.22,21.31,356409.0,21.1743,21.1743,20.85,20.9384,356409.0
2023-08-16 10:05:00,21.31,21.53,21.31,21.46,191197.0,20.9384,21.1546,20.9384,21.0858,191197.0
2023-08-16 10:10:00,21.45,21.59,21.43,21.46,163121.0,21.076,21.2136,21.0564,21.0858,163121.0
2023-08-16 10:15:00,21.45,21.62,21.44,21.61,186536.0,21.076,21.243,21.0662,21.2332,186536.0
2023-08-16 10:20:00,21.61,21.65,21.48,21.48,166243.0,21.2332,21.2725,21.1055,21.1055,166243.0
2023-08-16 10:25:00,21.49,21.49,21.37,21.41,128871.0,21.1153,21.1153,20.9974,21.0367,128871.0
2023-08-16 10:30:00,21.4,21.51,21.38,21.43,87655.0,21.0269,21.135,21.0072,21.0564,87655.0
2023-08-16 10:35:00,21.42,21.52,21.4,21.52,152351.0,21.0465,21.1448,21.0269,21.1448,152351.0
2023-08-16 10:40:00,21.51,21.62,21.5,21.6,120597.0,21.135,21.243,21.1251,21.2234,120597.0
2023-08-16 10:45:00,21.6,21.6,21.39,21.4,112388.0,21.2234,21.2234,21.017,21.0269,112388.0
2023-08-16 10:50:00,21.4,21.55,21.4,21.55,85050.0,21.0269,21.1743,21.0269,21.1743,85050.0
2023-08-16 10:55:00,21.54,21.57,21.48,21.56,81186.0,21.1644,21.1939,21.1055,21.1841,81186.0
2023-08-16 11:00:00,21.56,21.6,21.49,21.6,153136.0,21.1841,21.2234,21.1153,21.2234,153136.0
2023-08-16 11:05:00,21.61,21.65,21.53,21.57,131091.0,21.2332,21.2725,21.1546,21.1939,131091.0
2023-08-16 11:10:00,21.57,21.58,21.44,21.49,100513.0,21.1939,21.2037,21.0662,21.1153,100513.0
2023-08-16 11:15:00,21.49,21.55,21.44,21.47,74235.0,21.1153,21.1743,21.0662,21.0957,74235.0
2023-08-16 11:20:00,21.46,21.53,21.45,21.5,66564.0,21.0858,21.1546,21.076,21.1251,66564.0
2023-08-16 11:25:00,21.49,21.49,21.37,21.42,107388.0,21.1153,21.1153,20.9974,21.0465,107388.0
2023-08-16 11:30:00,21.41,21.42,21.35,21.37,106493.0,21.0367,21.0465,20.9777,20.9974,106493.0
2023-08-16 11:35:00,21.36,21.38,21.28,21.28,77390.0,20.9876,21.0072,20.909,20.909,77390.0
2023-08-16 11:40:00,21.27,21.34,21.26,21.26,74850.0,20.8991,20.9679,20.8893,20.8893,74850.0
2023-08-16 11:45:00,21.26,21.28,21.12,21.12,201333.0,20.8893,20.909,20.7518,20.7518,201333.0
2023-08-16 11:50:00,21.11,21.14,21.04,21.05,224857.0,20.7419,20.7714,20.6732,20.683,224857.0
2023-08-16 11:55:00,21.05,21.05,20.89,20.92,363853.0,20.683,20.683,20.5258,20.5552,363853.0
2023-08-16 12:00:00,20.91,21.06,20.89,20.96,161037.0,20.5454,20.6928,20.5258,20.5945,161037.0
2023-08-16 12:05:00,20.96,20.97,20.88,20.91,156193.0,20.5945,20.6044,20.5159,20.5454,156193.0
2023-08-16 12:10:00,20.92,20.92,20.77,20.78,301972.0,20.5552,20.5552,20.4079,20.4177,301972.0
2023-08-16 12:15:00,20.79,20.81,20.67,20.7,280974.0,20.4275,20.4472,20.3096,20.3391,280974.0
2023-08-16 12:20:00,20.7,20.73,20.68,20.72,105088.0,20.3391,20.3686,20.3194,20.3587,105088.0
2023-08-16 12:25:00,20.73,20.73,20.65,20.72,170294.0,20.3686,20.3686,20.29,20.3587,170294.0
2023-08-16 12:30:00,20.72,20.8,20.71,20.79,163644.0,20.3587,20.4373,20.3489,20.4275,163644.0
2023-08-16 12:35:00,20.79,20.88,20.79,20.85,128080.0,20.4275,20.5159,20.4275,20.4865,128080.0
2023-08-16 12:40:00,20.84,20.89,20.82,20.86,57208.0,20.4766,20.5258,20.457,20.4963,57208.0
2023-08-16 12:45:00,20.86,20.86,20.79,20.82,87279.0,20.4963,20.4963,20.4275,20.457,87279.0
2023-08-16 12:50:00,20.83,20.83,20.8,20.8,84552.0,20.4668,20.4668,20.4373,20.4373,84552.0
2023-08-16 12:55:00,20.8,20.83,20.74,20.79,77748.0,20.4373,20.4668,20.3784,20.4275,77748.0
2023-08-16 13:00:00,20.79,20.84,20.79,20.81,86295.0,20.4275,20.4766,20.4275,20.4472,86295.0
2023-08-16 13:05:00,20.81,20.84,20.68,20.7,98788.0,20.4472,20.4766,20.3194,20.3391,98788.0
2023-08-16 13:10:00,20.71,20.76,20.66,20.74,113863.0,20.3489,20.398,20.2998,20.3784,113863.0
2023-08-16 13:15:00,20.74,20.8,20.72,20.77,64317.0,20.3784,20.4373,20.3587,20.4079,64317.0
2023-08-16 13:20:00,20.78,20.83,20.77,20.8,61770.0,20.4177,20.4668,20.4079,20.4373,61770.0
2023-08-16 13:25:00,20.8,20.84,20.78,20.81,63861.0,20.4373,20.4766,20.4177,20.4472,63861.0
2023-08-16 13:30:00,20.8,20.87,20.79,20.84,69233.0,20.4373,20.5061,20.4275,20.4766,69233.0
2023-08-16 13:35:00,20.84,20.84,20.81,20.84,53711.0,20.4766,20.4766,20.4472,20.4766,53711.0
2023-08-16 13:40:00,20.84,21.02,20.84,20.95,93860.0,20.4766,20.6535,20.4766,20.5847,93860.0
2023-08-16 13:45:00,20.96,21.11,20.95,21.07,74174.0,20.5945,20.7419,20.5847,20.7026,74174.0
2023-08-16 13:50:00,21.08,21.1,21.0,21.03,78490.0,20.7125,20.7321,20.6338,20.6633,78490.0
2023-08-16 13:55:00,21.03,21.04,20.99,20.99,28215.0,20.6633,20.6732,20.624,20.624,28215.0
2023-08-16 14:00:00,20.98,20.99,20.77,20.84,162132.0,20.6142,20.624,20.4079,20.4766,162132.0
2023-08-16 14:05:00,20.86,20.9,20.83,20.89,103383.0,20.4963,20.5356,20.4668,20.5258,103383.0
2023-08-16 14:10:00,20.87,20.87,20.69,20.82,112273.0,20.5061,20.5061,20.3293,20.457,112273.0
2023-08-16 14:15:00,20.81,20.99,20.8,20.97,147988.0,20.4472,20.624,20.4373,20.6044,147988.0
2023-08-16 14:20:00,20.98,21.15,20.96,21.1,145374.0,20.6142,20.7812,20.5945,20.7321,145374.0
2023-08-16 14:25:00,21.09,21.16,21.0,21.12,135284.0,20.7223,20.7911,20.6338,20.7518,135284.0
2023-08-16 14:30:00,21.12,21.22,21.1,21.14,159022.0,20.7518,20.85,20.7321,20.7714,159022.0
2023-08-16 14:35:00,21.15,21.17,21.11,21.12,93565.0,20.7812,20.8009,20.7419,20.7518,93565.0
2023-08-16 14:40:00,21.12,21.13,20.96,21.02,86005.0,20.7518,20.7616,20.5945,20.6535,86005.0
2023-08-16 14:45:00,21.02,21.07,20.91,20.92,110041.0,20.6535,20.7026,20.5454,20.5552,110041.0
2023-08-16 14:50:00,20.92,20.95,20.85,20.87,100928.0,20.5552,20.5847,20.4865,20.5061,100928.0
2023-08-16 14:55:00,20.87,20.94,20.86,20.92,129130.0,20.5061,20.5749,20.4963,20.5552,129130.0
2023-08-16 15:00:00,20.9,20.91,20.8,20.83,156888.0,20.5356,20.5454,20.4373,20.4668,156888.0
2023-08-16 15:05:00,20.82,20.82,20.7,20.72,112501.0,20.457,20.457,20.3391,20.3587,112501.0
2023-08-16 15:10:00,20.71,20.75,20.54,20.58,260424.0,20.3489,20.3882,20.1819,20.2212,260424.0
2023-08-16 15:15:00,20.57,20.61,20.48,20.57,159245.0,20.2113,20.2506,20.1229,20.2113,159245.0
2023-08-16 15:20:00,20.56,20.63,20.52,20.54,171171.0,20.2015,20.2703,20.1622,20.1819,171171.0
2023-08-16 15:25:00,20.55,20.63,20.54,20.61,71095.0,20.1917,20.2703,20.1819,20.2506,71095.0
2023-08-16 15:30:00,20.62,20.7,20.59,20.7,87120.0,20.2605,20.3391,20.231,20.3391,87120.0
2023-08-16 15:35:00,20.71,20.73,20.59,20.62,127942.0,20.3489,20.3686,20.231,20.2605,127942.0
2023-08-16 15:40:00,20.62,20.68,20.57,20.67,153633.0,20.2605,20.3194,20.2113,20.3096,153633.0
2023-08-16 15:45:00,20.66,20.68,20.62,20.65,140686.0,20.2998,20.3194,20.2605,20.29,140686.0
2023-08-16 15:50:00,20.64,20.73,20.53,20.55,232291.0,20.2801,20.3686,20.172,20.1917,232291.0
2023-08-16 15:55:00,20.56,20.6,20.49,20.49,565134.0,20.2015,20.2408,20.1327,20.1327,565134.0
2023-08-17 09:30:00,20.62,20.75,20.49,20.55,1513200.0,20.2605,20.3882,20.1327,20.1917,1513200.0
2023-08-17 09:35:00,20.54,20.54,20.37,20.44,365018.0,20.1819,20.1819,20.0148,20.0836,365018.0
2023-08-17 09:40:00,20.44,20.55,20.26,20.26,193362.0,20.0836,20.1917,19.9068,19.9068,193362.0
2023-08-17 09:45:00,20.26,20.39,20.23,20.39,208903.0,19.9068,20.0345,19.8773,20.0345,208903.0
2023-08-17 09:50:00,20.4,20.46,20.23,20.26,137420.0,20.0443,20.1033,19.8773,19.9068,137420.0
2023-08-17 09:55:00,20.27,20.36,20.2,20.3,362478.0,19.9166,20.005,19.8478,19.9461,362478.0
2023-08-17 10:00:00,20.29,20.42,20.28,20.28,171724.0,19.9362,20.064,19.9264,19.9264,171724.0
2023-08-17 10:05:00,20.28,20.42,20.26,20.39,132121.0,19.9264,20.064,19.9068,20.0345,132121.0
2023-08-17 10:10:00,20.4,20.4,20.14,20.21,366576.0,20.0443,20.0443,19.7888,19.8576,366576.0
2023-08-17 10:15:00,20.2,20.34,20.12,20.15,123889.0,19.8478,19.9854,19.7692,19.7987,123889.0
2023-08-17 10:20:00,20.15,20.24,20.13,20.15,81574.0,19.7987,19.8871,19.779,19.7987,81574.0
2023-08-17 10:25:00,20.14,20.18,20.03,20.03,202216.0,19.7888,19.8281,19.6808,19.6808,202216.0
2023-08-17 10:30:00,20.03,20.14,19.97,19.97,395659.0,19.6808,19.7888,19.6218,19.6218,395659.0
2023-08-17 10:35:00,19.97,20.07,19.94,20.06,240671.0,19.6218,19.7201,19.5923,19.7102,240671.0
2023-08-17 10:40:00,20.05,20.05,19.94,20.02,209357.0,19.7004,19.7004,19.5923,19.6709,209357.0
2023-08-17 10:45:00,20.02,20.15,20.02,20.14,122982.0,19.6709,19.7987,19.6709,19.7888,122982.0
2023-08-17 10:50:00,20.14,20.3,20.14,20.3,167335.0,19.7888,19.9461,19.7888,19.9461,167335.0
2023-08-17 10:55:00,20.3,20.33,20.17,20.17,81465.0,19.9461,19.9755,19.8183,19.8183,81465.0
2023-08-17 11:00:00,20.18,20.18,20.04,20.08,103389.0,19.8281,19.8281,19.6906,19.7299,103389.0
2023-08-17 11:05:00,20.08,20.15,20.01,20.02,94760.0,19.7299,19.7987,19.6611,19.6709,94760.0
2023-08-17 11:10:00,20.02,20.12,20.0,20.06,157601.0,19.6709,19.7692,19.6513,19.7102,157601.0
2023-08-17 11:15:00,20.05,20.11,20.02,20.04,96253.0,19.7004,19.7594,19.6709,19.6906,96253.0
2023-08-17 11:20:00,20.04,20.11,19.98,20.1,101941.0,19.6906,19.7594,19.6316,19.7495,101941.0
2023-08-17 11:25:00,20.1,20.11,19.99,19.99,80525.0,19.7495,19.7594,19.6415,19.6415,80525.0
2023-08-17 11:30:00,19.99,20.01,19.93,19.99,122491.0,19.6415,19.6611,19.5825,19.6415,122491.0
2023-08-17 11:35:00,20.0,20.05,19.94,20.01,136091.0,19.6513,19.7004,19.5923,19.6611,136091.0
2023-08-17 11:40:00,20.0,20.11,19.99,20.02,108423.0,19.6513,19.7594,19.6415,19.6709,108423.0
2023-08-17 11:45:00,20.02,20.06,19.99,20.0,69755.0,19.6709,19.7102,19.6415,19.6513,69755.0
2023-08-17 11:50:00,20.0,20.18,20.0,20.08,110912.0,19.6513,19.8281,19.6513,19.7299,110912.0
2023-08-17 11:55:00,20.08,20.22,20.06,20.22,94051.0,19.7299,19.8674,19.7102,19.8674,94051.0
2023-08-17 12:00:00,20.23,20.23,20.13,20.15,47587.0,19.8773,19.8773,19.779,19.7987,47587.0
2023-08-17 12:05:00,20.16,20.16,20.06,20.12,76048.0,19.8085,19.8085,19.7102,19.7692,76048.0
2023-08-17 12:10:00,20.12,20.23,20.12,20.22,55936.0,19.7692,19.8773,19.7692,19.8674,55936.0
2023-08-17 12:15:00,20.22,20.24,20.17,20.21,83976.0,19.8674,19.8871,19.8183,19.8576,83976.0
2023-08-17 12:20:00,20.21,20.32,20.18,20.32,55540.0,19.8576,19.9657,19.8281,19.9657,55540.0
2023-08-17 12:25:00,20.33,20.41,20.33,20.4,106360.0,19.9755,20.0541,19.9755,20.0443,106360.0
2023-08-17 12:30:00,20.41,20.43,20.34,20.36,109337.0,20.0541,20.0738,19.9854,20.005,109337.0
2023-08-17 12:35:00,20.36,20.36,20.3,20.3,36614.0,20.005,20.005,19.9461,19.9461,36614.0
2023-08-17 12:40:00,20.29,20.37,20.29,20.35,70532.0,19.9362,20.0148,19.9362,19.9952,70532.0
2023-08-17 12:45:00,20.36,20.37,20.31,20.36,69658.0,20.005,20.0148,19.9559,20.005,69658.0
2023-08-17 12:50:00,20.37,20.48,20.37,20.48,69042.0,20.0148,20.1229,20.0148,20.1229,69042.0
2023-08-17 12:55:00,20.49,20.53,20.48,20.51,124789.0,20.1327,20.172,20.1229,20.1524,124789.0
2023-08-17 13:00:00,20.52,20.54,20.46,20.47,74118.0,20.1622,20.1819,20.1033,20.1131,74118.0
2023-08-17 13:05:00,20.47,20.52,20.45,20.47,43932.0,20.1131,20.1622,20.0934,20.1131,43932.0
2023-08-17 13:10:00,20.46,20.48,20.42,20.47,34538.0,20.1033,20.1229,20.064,20.1131,34538.0
2023-08-17 13:15:00,20.48,20.51,20.42,20.43,38191.0,20.1229,20.1524,20.064,20.0738,38191.0
2023-08-17 13:20:00,20.42,20.42,20.32,20.32,70112.0,20.064,20.064,19.9657,19.9657,70112.0
2023-08-17 13:25:00,20.32,20.37,20.32,20.33,59033.0,19.9657,20.0148,19.9657,19.9755,59033.0
2023-08-17 13:30:00,20.32,20.32,20.26,20.28,85791.0,19.9657,19.9657,19.9068,19.9264,85791.0
2023-08-17 13:35:00,20.27,20.34,20.27,20.32,26712.0,19.9166,19.9854,19.9166,19.9657,26712.0
2023-08-17 13:40:00,20.3,20.32,20.16,20.23,127349.0,19.9461,19.9657,19.8085,19.8773,127349.0
2023-08-17 13:45:00,20.22,20.26,20.21,20.25,44808.0,19.8674,19.9068,19.8576,19.8969,44808.0
2023-08-17 13:50:00,20.25,20.32,20.24,20.31,43632.0,19.8969,19.9657,19.8871,19.9559,43632.0
2023-08-17 13:55:00,20.29,20.32,20.27,20.31,46574.0,19.9362,19.9657,19.9166,19.9559,46574.0
2023-08-17 14:00:00,20.31,20.33,20.22,20.22,70532.0,19.9559,19.9755,19.8674,19.8674,70532.0
2023-08-17 14:05:00,20.21,20.27,20.15,20.23,97145.0,19.8576,19.9166,19.7987,19.8773,97145.0
2023-08-17 14:10:00,20.23,20.24,20.18,20.22,37441.0,19.8773,19.8871,19.8281,19.8674,37441.0
2023-08-17 14:15:00,20.2,20.2,20.14,20.18,63378.0,19.8478,19.8478,19.7888,19.8281,63378.0
2023-08-17 14:20:00,20.17,20.19,20.12,20.18,77261.0,19.8183,19.838,19.7692,19.8281,77261.0
2023-08-17 14:25:00,20.19,20.25,20.19,20.22,51004.0,19.838,19.8969,19.838,19.8674,51004.0
2023-08-17 14:30:00,20.22,20.23,20.11,20.16,67031.0,19.8674,19.8773,19.7594,19.8085,67031.0
2023-08-17 14:35:00,20.15,20.19,20.09,20.16,76976.0,19.7987,19.838,19.7397,19.8085,76976.0
2023-08-17 14:40:00,20.16,20.16,20.09,20.09,35248.0,19.8085,19.8085,19.7397,19.7397,35248.0
2023-08-17 14:45:00,20.1,20.11,20.02,20.07,107246.0,19.7495,19.7594,19.6709,19.7201,107246.0
2023-08-17 14:50:00,20.09,20.14,20.02,20.03,199252.0,19.7397,19.7888,19.6709,19.6808,199252.0
2023-08-17 14:55:00,20.03,20.05,19.95,19.99,176549.0,19.6808,19.7004,19.6022,19.6415,176549.0
2023-08-17 15:00:00,19.98,20.04,19.91,19.94,83528.0,19.6316,19.6906,19.5629,19.5923,83528.0
2023-08-17 15:05:00,19.94,20.0,19.84,19.84,132248.0,19.5923,19.6513,19.4941,19.4941,132248.0
2023-08-17 15:10:00,19.84,19.84,19.76,19.79,148715.0,19.4941,19.4941,19.4155,19.4449,148715.0
2023-08-17 15:15:00,19.78,19.84,19.72,19.84,110482.0,19.4351,19.4941,19.3762,19.4941,110482.0
2023-08-17 15:20:00,19.84,19.84,19.75,19.78,95587.0,19.4941,19.4941,19.4056,19.4351,95587.0
2023-08-17 15:25:00,19.78,19.96,19.78,19.96,146674.0,19.4351,19.612,19.4351,19.612,146674.0
2023-08-17 15:30:00,19.98,20.0,19.82,19.88,112779.0,19.6316,19.6513,19.4744,19.5334,112779.0
2023-08-17 15:35:00,19.87,19.95,19.86,19.89,89255.0,19.5236,19.6022,19.5137,19.5432,89255.0
2023-08-17 15:40:00,19.9,19.96,19.86,19.86,66070.0,19.553,19.612,19.5137,19.5137,66070.0
2023-08-17 15:45:00,19.86,19.93,19.82,19.88,89559.0,19.5137,19.5825,19.4744,19.5334,89559.0
2023-08-17 15:50:00,19.89,19.97,19.86,19.94,138165.0,19.5432,19.6218,19.5137,19.5923,138165.0
2023-08-17 15:55:00,19.95,20.02,19.88,19.89,226919.0,19.6022,19.6709,19.5334,19.5432,226919.0
2023-08-18 09:30:00,19.22,19.38,19.11,19.25,984552.0,18.8849,19.0421,18.7768,18.9144,984552.0
2023-08-18 09:35:00,19.25,19.52,19.17,19.48,459653.0,18.9144,19.1797,18.8358,19.1404,459653.0
2023-08-18 09:40:00,19.49,19.56,19.36,19.5,310889.0,19.1502,19.219,19.0224,19.16,310889.0
2023-08-18 09:45:00,19.5,19.76,19.42,19.74,309882.0,19.16,19.4155,19.0814,19.3958,309882.0
2023-08-18 09:50:00,19.74,19.83,19.51,19.56,298742.0,19.3958,19.4842,19.1698,19.219,298742.0
2023-08-18 09:55:00,19.56,19.57,19.34,19.37,419876.0,19.219,19.2288,19.0028,19.0323,419876.0
2023-08-18 10:00:00,19.37,19.43,19.24,19.42,335810.0,19.0323,19.0912,18.9045,19.0814,335810.0
2023-08-18 10:05:00,19.41,19.44,19.35,19.41,205642.0,19.0716,19.101,19.0126,19.0716,205642.0
2023-08-18 10:10:00,19.4,19.53,19.34,19.5,190105.0,19.0617,19.1895,19.0028,19.16,190105.0
2023-08-18 10:15:00,19.51,19.55,19.28,19.53,206169.0,19.1698,19.2091,18.9438,19.1895,206169.0
2023-08-18 10:20:00,19.52,19.65,19.52,19.65,313666.0,19.1797,19.3074,19.1797,19.3074,313666.0
2023-08-18 10:25:00,19.65,19.67,19.52,19.52,154571.0,19.3074,19.327,19.1797,19.1797,154571.0
2023-08-18 10:30:00,19.51,19.7,19.5,19.69,234724.0,19.1698,19.3565,19.16,19.3467,234724.0
2023-08-18 10:35:00,19.69,19.82,19.67,19.72,269979.0,19.3467,19.4744,19.327,19.3762,269979.0
2023-08-18 10:40:00,19.73,19.75,19.64,19.74,216591.0,19.386,19.4056,19.2976,19.3958,216591.0
2023-08-18 10:45:00,19.74,19.74,19.61,19.66,215562.0,19.3958,19.3958,19.2681,19.3172,215562.0
2023-08-18 10:50:00,19.66,19.68,19.49,19.52,174704.0,19.3172,19.3369,19.1502,19.1797,174704.0
2023-08-18 10:55:00,19.53,19.65,19.49,19.65,201721.0,19.1895,19.3074,19.1502,19.3074,201721.0
2023-08-18 11:00:00,19.66,19.83,19.65,19.82,267271.0,19.3172,19.4842,19.3074,19.4744,267271.0
2023-08-18 11:05:00,19.83,19.86,19.71,19.73,221845.0,19.4842,19.5137,19.3663,19.386,221845.0
2023-08-18 11:10:00,19.73,19.82,19.73,19.75,319769.0,19.386,19.4744,19.386,19.4056,319769.0
2023-08-18 11:15:00,19.76,19.86,19.75,19.75,153676.0,19.4155,19.5137,19.4056,19.4056,153676.0
2023-08-18 11:20:00,19.76,19.8,19.71,19.74,131326.0,19.4155,19.4548,19.3663,19.3958,131326.0
2023-08-18 11:25:00,19.75,19.76,19.63,19.63,181353.0,19.4056,19.4155,19.2877,19.2877,181353.0
2023-08-18 11:30:00,19.62,19.69,19.6,19.6,221639.0,19.2779,19.3467,19.2583,19.2583,221639.0
2023-08-18 11:35:00,19.59,19.69,19.59,19.59,74949.0,19.2484,19.3467,19.2484,19.2484,74949.0
2023-08-18 11:40:00,19.6,19.66,19.47,19.65,171149.0,19.2583,19.3172,19.1305,19.3074,171149.0
2023-08-18 11:45:00,19.65,19.69,19.63,19.67,81762.0,19.3074,19.3467,19.2877,19.327,81762.0
2023-08-18 11:50:00,19.68,19.82,19.67,19.8,261701.0,19.3369,19.4744,19.327,19.4548,261701.0
2023-08-18 11:55:00,19.8,19.9,19.8,19.88,190085.0,19.4548,19.553,19.4548,19.5334,190085.0
2023-08-18 12:00:00,19.88,19.91,19.82,19.9,256367.0,19.5334,19.5629,19.4744,19.553,256367.0
2023-08-18 12:05:00,19.89,19.94,19.87,19.93,93811.0,19.5432,19.5923,19.5236,19.5825,93811.0
2023-08-18 12:10:00,19.92,19.95,19.83,19.87,124115.0,19.5727,19.6022,19.4842,19.5236,124115.0
2023-08-18 12:15:00,19.86,19.86,19.82,19.83,55417.0,19.5137,19.5137,19.4744,19.4842,55417.0
2023-08-18 12:20:00,19.83,19.87,19.81,19.83,49606.0,19.4842,19.5236,19.4646,19.4842,49606.0
2023-08-18 12:25:00,19.84,19.84,19.78,19.79,68181.0,19.4941,19.4941,19.4351,19.4449,68181.0
2023-08-18 12:30:00,19.79,19.89,19.75,19.84,76839.0,19.4449,19.5432,19.4056,19.4941,76839.0
2023-08-18 12:35:00,19.84,19.88,19.77,19.86,77646.0,19.4941,19.5334,19.4253,19.5137,77646.0
2023-08-18 12:40:00,19.87,19.96,19.86,19.93,74949.0,19.5236,19.612,19.5137,19.5825,74949.0
2023-08-18 12:45:00,19.93,20.02,19.89,19.96,110921.0,19.5825,19.6709,19.5432,19.612,110921.0
2023-08-18 12:50:00,19.96,19.98,19.93,19.93,78640.0,19.612,19.6316,19.5825,19.5825,78640.0
2023-08-18 12:55:00,19.94,19.94,19.82,19.83,72749.0,19.5923,19.5923,19.4744,19.4842,72749.0
2023-08-18 13:00:00,19.84,19.91,19.81,19.91,62013.0,19.4941,19.5629,19.4646,19.5629,62013.0
2023-08-18 13:05:00,19.9,19.96,19.84,19.87,78852.0,19.553,19.612,19.4941,19.5236,78852.0
2023-08-18 13:10:00,19.86,19.92,19.8,19.9,76114.0,19.5137,19.5727,19.4548,19.553,76114.0
2023-08-18 13:15:00,19.91,19.94,19.86,19.86,66466.0,19.5629,19.5923,19.5137,19.5137,66466.0
2023-08-18 13:20:00,19.85,19.88,19.77,19.77,75281.0,19.5039,19.5334,19.4253,19.4253,75281.0
2023-08-18 13:25:00,19.76,19.92,19.7,19.91,114863.0,19.4155,19.5727,19.3565,19.5629,114863.0
2023-08-18 13:30:00,19.92,19.94,19.86,19.92,75385.0,19.5727,19.5923,19.5137,19.5727,75385.0
2023-08-18 13:35:00,19.92,19.92,19.82,19.84,141333.0,19.5727,19.5727,19.4744,19.4941,141333.0
2023-08-18 13:40:00,19.84,19.92,19.81,19.91,67234.0,19.4941,19.5727,19.4646,19.5629,67234.0
2023-08-18 13:45:00,19.91,19.98,19.9,19.94,84319.0,19.5629,19.6316,19.553,19.5923,84319.0
2023-08-18 13:50:00,19.93,19.97,19.91,19.95,79668.0,19.5825,19.6218,19.5629,19.6022,79668.0
2023-08-18 13:55:00,19.95,19.96,19.89,19.96,66445.0,19.6022,19.612,19.5432,19.612,66445.0
2023-08-18 14:00:00,19.96,20.01,19.95,20.0,73995.0,19.612,19.6611,19.6022,19.6513,73995.0
2023-08-18 14:05:00,20.0,20.05,19.99,20.0,96748.0,19.6513,19.7004,19.6415,19.6513,96748.0
2023-08-18 14:10:00,20.0,20.03,19.95,20.02,67684.0,19.6513,19.6808,19.6022,19.6709,67684.0
2023-08-18 14:15:00,20.02,20.12,20.02,20.09,172039.0,19.6709,19.7692,19.6709,19.7397,172039.0
2023-08-18 14:20:00,20.09,20.18,20.08,20.13,139520.0,19.7397,19.8281,19.7299,19.779,139520.0
2023-08-18 14:25:00,20.12,20.15,20.08,20.15,158910.0,19.7692,19.7987,19.7299,19.7987,158910.0
2023-08-18 14:30:00,20.15,20.3,20.15,20.25,238167.0,19.7987,19.9461,19.7987,19.8969,238167.0
2023-08-18 14:35:00,20.26,20.35,20.25,20.34,156462.0,19.9068,19.9952,19.8969,19.9854,156462.0
2023-08-18 14:40:00,20.35,20.42,20.31,20.32,251165.0,19.9952,20.064,19.9559,19.9657,251165.0
2023-08-18 14:45:00,20.33,20.4,20.3,20.39,158446.0,19.9755,20.0443,19.9461,20.0345,158446.0
2023-08-18 14:50:00,20.38,20.38,20.23,20.27,121538.0,20.0247,20.0247,19.8773,19.9166,121538.0
2023-08-18 14:55:00,20.28,20.34,20.24,20.25,114504.0,19.9264,19.9854,19.8871,19.8969,114504.0
2023-08-18 15:00:00,20.25,20.25,20.14,20.22,133854.0,19.8969,19.8969,19.7888,19.8674,133854.0
2023-08-18 15:05:00,20.22,20.27,20.18,20.2,153837.0,19.8674,19.9166,19.8281,19.8478,153837.0
2023-08-18 15:10:00,20.19,20.2,20.08,20.13,114268.0,19.838,19.8478,19.7299,19.779,114268.0
2023-08-18 15:15:00,20.12,20.15,20.1,20.14,109604.0,19.7692,19.7987,19.7495,19.7888,109604.0
2023-08-18 15:20:00,20.15,20.19,20.11,20.15,127501.0,19.7987,19.838,19.7594,19.7987,127501.0
2023-08-18 15:25:00,20.16,20.22,20.15,20.21,95672.0,19.8085,19.8674,19.7987,19.8576,95672.0
2023-08-18 15:30:00,20.21,20.22,20.17,20.2,98339.0,19.8576,19.8674,19.8183,19.8478,98339.0
2023-08-18 15:35:00,20.2,20.2,20.13,20.17,93906.0,19.8478,19.8478,19.779,19.8183,93906.0
2023-08-18 15:40:00,20.18,20.31,20.18,20.3,106627.0,19.8281,19.9559,19.8281,19.9461,106627.0
2023-08-18 15:45:00,20.3,20.41,20.3,20.34,189649.0,19.9461,20.0541,19.9461,19.9854,189649.0
2023-08-18 15:50:00,20.35,20.36,20.2,20.2,242640.0,19.9952,20.005,19.8478,19.8478,242640.0
2023-08-18 15:55:00,20.19,20.19,20.1,20.18,238471.0,19.838,19.838,19.7495,19.8281,238471.0
2023-08-21 09:30:00,20.49,20.7,20.39,20.67,990681.0,20.1327,20.3391,20.0345,20.3096,990681.0
2023-08-21 09:35:00,20.68,20.86,20.67,20.82,396396.0,20.3194,20.4963,20.3096,20.457,396396.0
2023-08-21 09:40:00,20.82,20.93,20.82,20.85,340437.0,20.457,20.5651,20.457,20.4865,340437.0
2023-08-21 09:45:00,20.86,20.89,20.76,20.86,257149.0,20.4963,20.5258,20.398,20.4963,257149.0
2023-08-21 09:50:00,20.86,20.97,20.8,20.85,150217.0,20.4963,20.6044,20.4373,20.4865,150217.0
2023-08-21 09:55:00,20.83,21.06,20.81,21.06,200656.0,20.4668,20.6928,20.4472,20.6928,200656.0
2023-08-21 10:00:00,21.07,21.09,20.97,21.01,169673.0,20.7026,20.7223,20.6044,20.6437,169673.0
2023-08-21 10:05:00,21.02,21.14,20.99,21.14,194187.0,20.6535,20.7714,20.624,20.7714,194187.0
2023-08-21 10:10:00,21.13,21.16,20.96,20.96,304508.0,20.7616,20.7911,20.5945,20.5945,304508.0
2023-08-21 10:15:00,20.96,20.97,20.87,20.93,282622.0,20.5945,20.6044,20.5061,20.5651,282622.0
2023-08-21 10:20:00,20.93,20.98,20.84,20.84,159420.0,20.5651,20.6142,20.4766,20.4766,159420.0
2023-08-21 10:25:00,20.83,20.85,20.62,20.66,226744.0,20.4668,20.4865,20.2605,20.2998,226744.0
2023-08-21 10:30:00,20.67,20.81,20.63,20.79,306771.0,20.3096,20.4472,20.2703,20.4275,306771.0
2023-08-21 10:35:00,20.79,20.82,20.73,20.82,95648.0,20.4275,20.457,20.3686,20.457,95648.0
2023-08-21 10:40:00,20.82,20.9,20.81,20.87,158785.0,20.457,20.5356,20.4472,20.5061,158785.0
2023-08-21 10:45:00,20.87,20.93,20.82,20.86,111072.0,20.5061,20.5651,20.457,20.4963,111072.0
2023-08-21 10:50:00,20.87,20.88,20.74,20.81,113493.0,20.5061,20.5159,20.3784,20.4472,113493.0
2023-08-21 10:55:00,20.81,20.83,20.71,20.71,75740.0,20.4472,20.4668,20.3489,20.3489,75740.0
2023-08-21 11:00:00,20.71,20.82,20.66,20.79,75085.0,20.3489,20.457,20.2998,20.4275,75085.0
2023-08-21 11:05:00,20.8,20.81,20.63,20.67,121098.0,20.4373,20.4472,20.2703,20.3096,121098.0
2023-08-21 11:10:00,20.67,20.68,20.55,20.6,203926.0,20.3096,20.3194,20.1917,20.2408,203926.0
2023-08-21 11:15:00,20.59,20.64,20.52,20.64,114142.0,20.231,20.2801,20.1622,20.2801,114142.0
2023-08-21 11:20:00,20.64,20.71,20.64,20.68,70017.0,20.2801,20.3489,20.2801,20.3194,70017.0
2023-08-21 11:25:00,20.67,20.7,20.65,20.68,47461.0,20.3096,20.3391,20.29,20.3194,47461.0
2023-08-21 11:30:00,20.68,20.77,20.67,20.77,73978.0,20.3194,20.4079,20.3096,20.4079,73978.0
2023-08-21 11:35:00,20.76,20.77,20.66,20.71,60829.0,20.398,20.4079,20.2998,20.3489,60829.0
2023-08-21 11:40:00,20.71,20.73,20.62,20.62,63485.0,20.3489,20.3686,20.2605,20.2605,63485.0
2023-08-21 11:45:00,20.61,20.73,20.59,20.71,85024.0,20.2506,20.3686,20.231,20.3489,85024.0
2023-08-21 11:50:00,20.7,20.73,20.66,20.67,71671.0,20.3391,20.3686,20.2998,20.3096,71671.0
2023-08-21 11:55:00,20.67,20.7,20.64,20.67,50714.0,20.3096,20.3391,20.2801,20.3096,50714.0
2023-08-21 12:00:00,20.66,20.73,20.66,20.71,59640.0,20.2998,20.3686,20.2998,20.3489,59640.0
2023-08-21 12:05:00,20.71,20.74,20.68,20.69,44399.0,20.3489,20.3784,20.3194,20.3293,44399.0
2023-08-21 12:10:00,20.69,20.77,20.65,20.77,69288.0,20.3293,20.4079,20.29,20.4079,69288.0
2023-08-21 12:15:00,20.77,20.85,20.77,20.84,60799.0,20.4079,20.4865,20.4079,20.4766,60799.0
2023-08-21 12:20:00,20.84,20.93,20.84,20.92,82256.0,20.4766,20.5651,20.4766,20.5552,82256.0
2023-08-21 12:25:00,20.92,21.0,20.92,21.0,78984.0,20.5552,20.6338,20.5552,20.6338,78984.0
2023-08-21 12:30:00,21.0,21.0,20.94,20.99,140268.0,20.6338,20.6338,20.5749,20.624,140268.0
2023-08-21 12:35:00,20.98,21.03,20.93,21.0,109108.0,20.6142,20.6633,20.5651,20.6338,109108.0
2023-08-21 12:40:00,21.0,21.08,21.0,21.07,119690.0,20.6338,20.7125,20.6338,20.7026,119690.0
2023-08-21 12:45:00,21.08,21.08,21.04,21.08,73643.0,20.7125,20.7125,20.6732,20.7125,73643.0
2023-08-21 12:50:00,21.08,21.08,21.05,21.06,59555.0,20.7125,20.7125,20.683,20.6928,59555.0
2023-08-21 12:55:00,21.06,21.13,21.05,21.12,120957.0,20.6928,20.7616,20.683,20.7518,120957.0
2023-08-21 13:00:00,21.12,21.16,21.11,21.12,103405.0,20.7518,20.7911,20.7419,20.7518,103405.0
2023-08-21 13:05:00,21.11,21.2,21.11,21.2,96263.0,20.7419,20.8304,20.7419,20.8304,96263.0
2023-08-21 13:10:00,21.21,21.24,21.18,21.2,126867.0,20.8402,20.8697,20.8107,20.8304,126867.0
2023-08-21 13:15:00,21.21,21.34,21.21,21.34,128334.0,20.8402,20.9679,20.8402,20.9679,128334.0
2023-08-21 13:20:00,21.34,21.4,21.33,21.39,155686.0,20.9679,21.0269,20.9581,21.017,155686.0
2023-08-21 13:25:00,21.4,21.46,21.39,21.43,212177.0,21.0269,21.0858,21.017,21.0564,212177.0
2023-08-21 13:30:00,21.44,21.5,21.41,21.47,215277.0,21.0662,21.1251,21.0367,21.0957,215277.0
2023-08-21 13:35:00,21.47,21.51,21.45,21.45,83303.0,21.0957,21.135,21.076,21.076,83303.0
2023-08-21 13:40:00,21.46,21.54,21.46,21.54,162591.0,21.0858,21.1644,21.0858,21.1644,162591.0
2023-08-21 13:45:00,21.54,21.59,21.52,21.57,159553.0,21.1644,21.2136,21.1448,21.1939,159553.0
2023-08-21 13:50:00,21.58,21.58,21.5,21.52,106942.0,21.2037,21.2037,21.1251,21.1448,106942.0
2023-08-21 13:55:00,21.52,21.54,21.48,21.54,116201.0,21.1448,21.1644,21.1055,21.1644,116201.0
2023-08-21 14:00:00,21.55,21.57,21.5,21.54,136855.0,21.1743,21.1939,21.1251,21.1644,136855.0
2023-08-21 14:05:00,21.54,21.56,21.52,21.55,72027.0,21.1644,21.1841,21.1448,21.1743,72027.0
2023-08-21 14:10:00,21.55,21.64,21.55,21.62,137603.0,21.1743,21.2627,21.1743,21.243,137603.0
2023-08-21 14:15:00,21.63,21.66,21.61,21.63,71080.0,21.2529,21.2823,21.2332,21.2529,71080.0
2023-08-21 14:20:00,21.64,21.67,21.61,21.64,95193.0,21.2627,21.2922,21.2332,21.2627,95193.0
2023-08-21 14:25:00,21.64,21.66,21.57,21.64,88062.0,21.2627,21.2823,21.1939,21.2627,88062.0
2023-08-21 14:30:00,21.65,21.65,21.6,21.62,87714.0,21.2725,21.2725,21.2234,21.243,87714.0
2023-08-21 14:35:00,21.63,21.67,21.63,21.65,56644.0,21.2529,21.2922,21.2529,21.2725,56644.0
2023-08-21 14:40:00,21.65,21.72,21.64,21.69,151438.0,21.2725,21.3413,21.2627,21.3118,151438.0
2023-08-21 14:45:00,21.69,21.76,21.67,21.76,123613.0,21.3118,21.3806,21.2922,21.3806,123613.0
2023-08-21 14:50:00,21.76,21.79,21.73,21.77,129866.0,21.3806,21.4101,21.3511,21.3904,129866.0
2023-08-21 14:55:00,21.76,21.77,21.73,21.77,123456.0,21.3806,21.3904,21.3511,21.3904,123456.0
2023-08-21 15:00:00,21.77,21.86,21.77,21.85,141966.0,21.3904,21.4789,21.3904,21.469,141966.0
2023-08-21 15:05:00,21.86,21.9,21.84,21.87,180946.0,21.4789,21.5182,21.4592,21.4887,180946.0
2023-08-21 15:10:00,21.86,21.96,21.85,21.95,194145.0,21.4789,21.5771,21.469,21.5673,194145.0
2023-08-21 15:15:00,21.96,22.01,21.96,21.98,250063.0,21.5771,21.6262,21.5771,21.5968,250063.0
2023-08-21 15:20:00,21.98,22.01,21.93,21.97,138797.0,21.5968,21.6262,21.5476,21.5869,138797.0
2023-08-21 15:25:00,21.98,22.0,21.91,21.93,143969.0,21.5968,21.6164,21.528,21.5476,143969.0
2023-08-21 15:30:00,21.92,21.94,21.84,21.91,147490.0,21.5378,21.5575,21.4592,21.528,147490.0
2023-08-21 15:35:00,21.92,22.0,21.89,21.97,110501.0,21.5378,21.6164,21.5083,21.5869,110501.0
2023-08-21 15:40:00,21.96,22.02,21.96,21.99,129788.0,21.5771,21.6361,21.5771,21.6066,129788.0
2023-08-21 15:45:00,21.98,22.0,21.94,21.94,142181.0,21.5968,21.6164,21.5575,21.5575,142181.0
2023-08-21 15:50:00,21.94,22.02,21.94,21.98,356108.0,21.5575,21.6361,21.5575,21.5968,356108.0
2023-08-21 15:55:00,21.98,21.98,21.86,21.93,265677.0,21.5968,21.5968,21.4789,21.5476,265677.0
2023-08-22 09:30:00,22.71,22.82,22.64,22.69,931215.0,22.314,22.4221,22.2453,22.2944,931215.0
2023-08-22 09:35:00,22.68,22.68,22.27,22.3,606261.0,22.2846,22.2846,21.8817,21.9112,606261.0
2023-08-22 09:40:00,22.3,22.37,22.13,22.35,459096.0,21.9112,21.98,21.7441,21.9603,459096.0
2023-08-22 09:45:00,22.36,22.39,22.17,22.23,314911.0,21.9701,21.9996,21.7834,21.8424,314911.0
2023-08-22 09:50:00,22.24,22.26,21.97,21.99,325960.0,21.8522,21.8719,21.5869,21.6066,325960.0
2023-08-22 09:55:00,21.99,22.02,21.9,21.95,392458.0,21.6066,21.6361,21.5182,21.5673,392458.0
2023-08-22 10:00:00,21.96,22.18,21.95,22.18,265519.0,21.5771,21.7933,21.5673,21.7933,265519.0
2023-08-22 10:05:00,22.19,22.21,22.02,22.05,134954.0,21.8031,21.8228,21.6361,21.6655,134954.0
2023-08-22 10:10:00,22.05,22.31,22.02,22.26,146078.0,21.6655,21.921,21.6361,21.8719,146078.0
2023-08-22 10:15:00,22.26,22.36,22.12,22.26,224554.0,21.8719,21.9701,21.7343,21.8719,224554.0
2023-08-22 10:20:00,22.25,22.29,21.96,21.98,180037.0,21.8621,21.9014,21.5771,21.5968,180037.0
2023-08-22 10:25:00,22.0,22.03,21.86,21.88,171074.0,21.6164,21.6459,21.4789,21.4985,171074.0
2023-08-22 10:30:00,21.88,21.89,21.62,21.67,320213.0,21.4985,21.5083,21.243,21.2922,320213.0
2023-08-22 10:35:00,21.67,21.86,21.65,21.85,158201.0,21.2922,21.4789,21.2725,21.469,158201.0
2023-08-22 10:40:00,21.85,21.93,21.79,21.88,120359.0,21.469,21.5476,21.4101,21.4985,120359.0
2023-08-22 10:45:00,21.89,21.96,21.85,21.92,98559.0,21.5083,21.5771,21.469,21.5378,98559.0
2023-08-22 10:50:00,21.91,22.09,21.9,22.09,90036.0,21.528,21.7048,21.5182,21.7048,90036.0
2023-08-22 10:55:00,22.1,22.15,22.07,22.12,131433.0,21.7147,21.7638,21.6852,21.7343,131433.0
2023-08-22 11:00:00,22.12,22.15,22.02,22.05,115889.0,21.7343,21.7638,21.6361,21.6655,115889.0
2023-08-22 11:05:00,22.07,22.09,21.93,21.95,168328.0,21.6852,21.7048,21.5476,21.5673,168328.0
2023-08-22 11:10:00,21.96,22.09,21.91,21.91,97478.0,21.5771,21.7048,21.528,21.528,97478.0
2023-08-22 11:15:00,21.9,21.99,21.85,21.95,121805.0,21.5182,21.6066,21.469,21.5673,121805.0
2023-08-22 11:20:00,21.95,22.05,21.95,21.99,53058.0,21.5673,21.6655,21.5673,21.6066,53058.0
2023-08-22 11:25:00,21.99,22.02,21.91,21.93,65638.0,21.6066,21.6361,21.528,21.5476,65638.0
2023-08-22 11:30:00,21.92,21.99,21.89,21.94,55573.0,21.5378,21.6066,21.5083,21.5575,55573.0
2023-08-22 11:35:00,21.95,21.99,21.82,21.82,91130.0,21.5673,21.6066,21.4396,21.4396,91130.0
2023-08-22 11:40:00,21.82,21.83,21.7,21.7,149319.0,21.4396,21.4494,21.3216,21.3216,149319.0
2023-08-22 11:45:00,21.69,21.78,21.68,21.77,68297.0,21.3118,21.4002,21.302,21.3904,68297.0
2023-08-22 11:50:00,21.78,21.78,21.45,21.46,194440.0,21.4002,21.4002,21.076,21.0858,194440.0
2023-08-22 11:55:00,21.46,21.55,21.44,21.54,105642.0,21.0858,21.1743,21.0662,21.1644,105642.0
2023-08-22 12:00:00,21.55,21.57,21.48,21.49,84078.0,21.1743,21.1939,21.1055,21.1153,84078.0
2023-08-22 12:05:00,21.51,21.55,21.43,21.43,127231.0,21.135,21.1743,21.0564,21.0564,127231.0
2023-08-22 12:10:00,21.43,21.45,21.27,21.27,171982.0,21.0564,21.076,20.8991,20.8991,171982.0
2023-08-22 12:15:00,21.28,21.31,21.2,21.26,194602.0,20.909,20.9384,20.8304,20.8893,194602.0
2023-08-22 12:20:00,21.25,21.26,21.2,21.26,104151.0,20.8795,20.8893,20.8304,20.8893,104151.0
2023-08-22 12:25:00,21.25,21.3,21.18,21.29,135118.0,20.8795,20.9286,20.8107,20.9188,135118.0
2023-08-22 12:30:00,21.29,21.32,21.17,21.18,128253.0,20.9188,20.9483,20.8009,20.8107,128253.0
2023-08-22 12:35:00,21.17,21.38,21.16,21.38,96413.0,20.8009,21.0072,20.7911,21.0072,96413.0
2023-08-22 12:40:00,21.38,21.42,21.37,21.39,54722.0,21.0072,21.0465,20.9974,21.017,54722.0
2023-08-22 12:45:00,21.4,21.45,21.35,21.38,121433.0,21.0269,21.076,20.9777,21.0072,121433.0
2023-08-22 12:50:00,21.38,21.5,21.38,21.48,63932.0,21.0072,21.1251,21.0072,21.1055,63932.0
2023-08-22 12:55:00,21.48,21.49,21.33,21.34,119360.0,21.1055,21.1153,20.9581,20.9679,119360.0
2023-08-22 13:00:00,21.34,21.37,21.19,21.22,134855.0,20.9679,20.9974,20.8205,20.85,134855.0
2023-08-22 13:05:00,21.22,21.32,21.18,21.3,82613.0,20.85,20.9483,20.8107,20.9286,82613.0
2023-08-22 13:10:00,21.3,21.33,21.21,21.23,88232.0,20.9286,20.9581,20.8402,20.8598,88232.0
2023-08-22 13:15:00,21.22,21.25,21.13,21.21,107072.0,20.85,20.8795,20.7616,20.8402,107072.0
2023-08-22 13:20:00,21.22,21.28,21.2,21.23,44053.0,20.85,20.909,20.8304,20.8598,44053.0
2023-08-22 13:25:00,21.23,21.31,21.23,21.31,49896.0,20.8598,20.9384,20.8598,20.9384,49896.0
2023-08-22 13:30:00,21.32,21.33,21.29,21.33,54914.0,20.9483,20.9581,20.9188,20.9581,54914.0
2023-08-22 13:35:00,21.34,21.36,21.23,21.26,96558.0,20.9679,20.9876,20.8598,20.8893,96558.0
2023-08-22 13:40:00,21.27,21.3,21.22,21.27,31854.0,20.8991,20.9286,20.85,20.8991,31854.0
2023-08-22 13:45:00,21.26,21.29,21.16,21.19,57800.0,20.8893,20.9188,20.7911,20.8205,57800.0
2023-08-22 13:50:00,21.2,21.22,21.1,21.19,83081.0,20.8304,20.85,20.7321,20.8205,83081.0
2023-08-22 13:55:00,21.19,21.31,21.19,21.3,56084.0,20.8205,20.9384,20.8205,20.9286,56084.0
2023-08-22 14:00:00,21.3,21.3,21.15,21.2,96722.0,20.9286,20.9286,20.7812,20.8304,96722.0
2023-08-22 14:05:00,21.2,21.25,21.19,21.25,38978.0,20.8304,20.8795,20.8205,20.8795,38978.0
2023-08-22 14:10:00,21.24,21.28,21.17,21.2,86532.0,20.8697,20.909,20.8009,20.8304,86532.0
2023-08-22 14:15:00,21.2,21.27,21.18,21.23,37958.0,20.8304,20.8991,20.8107,20.8598,37958.0
2023-08-22 14:20:00,21.23,21.31,21.21,21.28,40089.0,20.8598,20.9384,20.8402,20.909,40089.0
2023-08-22 14:25:00,21.28,21.43,21.27,21.4,109592.0,20.909,21.0564,20.8991,21.0269,109592.0
2023-08-22 14:30:00,21.41,21.49,21.39,21.47,147966.0,21.0367,21.1153,21.017,21.0957,147966.0
2023-08-22 14:35:00,21.48,21.51,21.39,21.43,74002.0,21.1055,21.135,21.017,21.0564,74002.0
2023-08-22 14:40:00,21.43,21.43,21.29,21.34,101522.0,21.0564,21.0564,20.9188,20.9679,101522.0
2023-08-22 14:45:00,21.34,21.36,21.28,21.35,72543.0,20.9679,20.9876,20.909,20.9777,72543.0
2023-08-22 14:50:00,21.35,21.38,21.32,21.32,25256.0,20.9777,21.0072,20.9483,20.9483,25256.0
2023-08-22 14:55:00,21.32,21.4,21.32,21.4,59544.0,20.9483,21.0269,20.9483,21.0269,59544.0
2023-08-22 15:00:00,21.4,21.46,21.4,21.43,67538.0,21.0269,21.0858,21.0269,21.0564,67538.0
2023-08-22 15:05:00,21.43,21.53,21.43,21.51,62423.0,21.0564,21.1546,21.0564,21.135,62423.0
2023-08-22 15:10:00,21.52,21.6,21.49,21.6,86037.0,21.1448,21.2234,21.1153,21.2234,86037.0
2023-08-22 15:15:00,21.6,21.64,21.52,21.53,80442.0,21.2234,21.2627,21.1448,21.1546,80442.0
2023-08-22 15:20:00,21.54,21.56,21.43,21.48,132603.0,21.1644,21.1841,21.0564,21.1055,132603.0
2023-08-22 15:25:00,21.49,21.52,21.38,21.43,94660.0,21.1153,21.1448,21.0072,21.0564,94660.0
2023-08-22 15:30:00,21.42,21.44,21.3,21.32,256110.0,21.0465,21.0662,20.9286,20.9483,256110.0
2023-08-22 15:35:00,21.31,21.32,21.23,21.23,65139.0,20.9384,20.9483,20.8598,20.8598,65139.0
2023-08-22 15:40:00,21.23,21.24,21.18,21.19,81625.0,20.8598,20.8697,20.8107,20.8205,81625.0
2023-08-22 15:45:00,21.2,21.23,21.18,21.2,70384.0,20.8304,20.8598,20.8107,20.8304,70384.0
2023-08-22 15:50:00,21.2,21.34,21.2,21.3,152692.0,20.8304,20.9679,20.8304,20.9286,152692.0
2023-08-22 15:55:00,21.31,21.39,21.29,21.33,247708.0,20.9384,21.017,20.9188,20.9581,247708.0
2023-08-23 09:30:00,20.95,21.25,20.9,21.13,839935.0,20.5847,20.8795,20.5356,20.7616,839935.0
2023-08-23 09:35:00,21.15,21.22,20.97,21.0,471136.0,20.7812,20.85,20.6044,20.6338,471136.0
2023-08-23 09:40:00,21.0,21.43,20.98,21.43,361028.0,20.6338,21.0564,20.6142,21.0564,361028.0
2023-08-23 09:45:00,21.44,21.63,21.39,21.58,460060.0,21.0662,21.2529,21.017,21.2037,460060.0
2023-08-23 09:50:00,21.57,21.71,21.51,21.56,288908.0,21.1939,21.3315,21.135,21.1841,288908.0
2023-08-23 09:55:00,21.57,21.84,21.57,21.78,376504.0,21.1939,21.4592,21.1939,21.4002,376504.0
2023-08-23 10:00:00,21.79,21.87,21.74,21.83,260009.0,21.4101,21.4887,21.3609,21.4494,260009.0
2023-08-23 10:05:00,21.83,21.98,21.79,21.96,175256.0,21.4494,21.5968,21.4101,21.5771,175256.0
2023-08-23 10:10:00,21.94,22.17,21.91,22.13,372565.0,21.5575,21.7834,21.528,21.7441,372565.0
2023-08-23 10:15:00,22.14,22.14,22.03,22.09,243271.0,21.754,21.754,21.6459,21.7048,243271.0
2023-08-23 10:20:00,22.09,22.27,22.02,22.21,342527.0,21.7048,21.8817,21.6361,21.8228,342527.0
2023-08-23 10:25:00,22.21,22.27,22.13,22.16,144988.0,21.8228,21.8817,21.7441,21.7736,144988.0
2023-08-23 10:30:00,22.17,22.22,22.14,22.19,121440.0,21.7834,21.8326,21.754,21.8031,121440.0
2023-08-23 10:35:00,22.2,22.24,22.12,22.19,169484.0,21.8129,21.8522,21.7343,21.8031,169484.0
2023-08-23 10:40:00,22.18,22.36,22.17,22.29,284598.0,21.7933,21.9701,21.7834,21.9014,284598.0
2023-08-23 10:45:00,22.3,22.35,22.23,22.35,137774.0,21.9112,21.9603,21.8424,21.9603,137774.0
2023-08-23 10:50:00,22.36,22.46,22.32,22.39,132412.0,21.9701,22.0684,21.9308,21.9996,132412.0
2023-08-23 10:55:00,22.38,22.47,22.38,22.41,163453.0,21.9898,22.0782,21.9898,22.0193,163453.0
2023-08-23 11:00:00,22.41,22.46,22.37,22.41,165645.0,22.0193,22.0684,21.98,22.0193,165645.0
2023-08-23 11:05:00,22.42,22.54,22.42,22.51,159412.0,22.0291,22.147,22.0291,22.1175,159412.0
2023-08-23 11:10:00,22.51,22.57,22.48,22.56,123131.0,22.1175,22.1765,22.088,22.1666,123131.0
2023-08-23 11:15:00,22.55,22.56,22.48,22.53,108432.0,22.1568,22.1666,22.088,22.1372,108432.0
2023-08-23 11:20:00,22.53,22.56,22.46,22.48,79584.0,22.1372,22.1666,22.0684,22.088,79584.0
2023-08-23 11:25:00,22.47,22.5,22.44,22.45,80595.0,22.0782,22.1077,22.0487,22.0586,80595.0
2023-08-23 11:30:00,22.46,22.5,22.43,22.44,109476.0,22.0684,22.1077,22.0389,22.0487,109476.0
2023-08-23 11:35:00,22.43,22.46,22.4,22.46,207690.0,22.0389,22.0684,22.0094,22.0684,207690.0
2023-08-23 11:40:00,22.46,22.46,22.33,22.33,231511.0,22.0684,22.0684,21.9407,21.9407,231511.0
2023-08-23 11:45:00,22.32,22.42,22.32,22.37,125994.0,21.9308,22.0291,21.9308,21.98,125994.0
2023-08-23 11:50:00,22.38,22.47,22.38,22.46,107280.0,21.9898,22.0782,21.9898,22.0684,107280.0
2023-08-23 11:55:00,22.46,22.56,22.46,22.54,126399.0,22.0684,22.1666,22.0684,22.147,126399.0
2023-08-23 12:00:00,22.53,22.55,22.42,22.43,62670.0,22.1372,22.1568,22.0291,22.0389,62670.0
2023-08-23 12:05:00,22.43,22.43,22.39,22.41,49517.0,22.0389,22.0389,21.9996,22.0193,49517.0
2023-08-23 12:10:00,22.42,22.45,22.38,22.43,83246.0,22.0291,22.0586,21.9898,22.0389,83246.0
2023-08-23 12:15:00,22.41,22.42,22.37,22.39,70992.0,22.0193,22.0291,21.98,21.9996,70992.0
2023-08-23 12:20:00,22.38,22.43,22.37,22.4,71306.0,21.9898,22.0389,21.98,22.0094,71306.0
2023-08-23 12:25:00,22.41,22.46,22.4,22.43,110655.0,22.0193,22.0684,22.0094,22.0389,110655.0
2023-08-23 12:30:00,22.44,22.46,22.37,22.43,84416.0,22.0487,22.0684,21.98,22.0389,84416.0
2023-08-23 12:35:00,22.43,22.45,22.41,22.45,55636.0,22.0389,22.0586,22.0193,22.0586,55636.0
2023-08-23 12:40:00,22.46,22.47,22.42,22.46,57657.0,22.0684,22.0782,22.0291,22.0684,57657.0
2023-08-23 12:45:00,22.46,22.49,22.45,22.48,89630.0,22.0684,22.0979,22.0586,22.088,89630.0
2023-08-23 12:50:00,22.48,22.5,22.43,22.45,85119.0,22.088,22.1077,22.0389,22.0586,85119.0
2023-08-23 12:55:00,22.44,22.46,22.35,22.35,85059.0,22.0487,22.0684,21.9603,21.9603,85059.0
2023-08-23 13:00:00,22.34,22.4,22.31,22.4,70092.0,21.9505,22.0094,21.921,22.0094,70092.0
2023-08-23 13:05:00,22.39,22.45,22.38,22.43,105258.0,21.9996,22.0586,21.9898,22.0389,105258.0
2023-08-23 13:10:00,22.43,22.43,22.39,22.4,65542.0,22.0389,22.0389,21.9996,22.0094,65542.0
2023-08-23 13:15:00,22.4,22.51,22.4,22.51,152807.0,22.0094,22.1175,22.0094,22.1175,152807.0
2023-08-23 13:20:00,22.5,22.51,22.48,22.51,56208.0,22.1077,22.1175,22.088,22.1175,56208.0
2023-08-23 13:25:00,22.5,22.55,22.5,22.55,76705.0,22.1077,22.1568,22.1077,22.1568,76705.0
2023-08-23 13:30:00,22.55,22.61,22.53,22.54,159148.0,22.1568,22.2158,22.1372,22.147,159148.0
2023-08-23 13:35:00,22.54,22.54,22.51,22.53,77778.0,22.147,22.147,22.1175,22.1372,77778.0
2023-08-23 13:40:00,22.54,22.59,22.54,22.57,70681.0,22.147,22.1961,22.147,22.1765,70681.0
2023-08-23 13:45:00,22.57,22.65,22.56,22.65,99083.0,22.1765,22.2551,22.1666,22.2551,99083.0
2023-08-23 13:50:00,22.65,22.66,22.63,22.64,107321.0,22.2551,22.2649,22.2354,22.2453,107321.0
2023-08-23 13:55:00,22.64,22.67,22.64,22.65,79535.0,22.2453,22.2747,22.2453,22.2551,79535.0
2023-08-23 14:00:00,22.65,22.67,22.63,22.67,86238.0,22.2551,22.2747,22.2354,22.2747,86238.0
2023-08-23 14:05:00,22.66,22.67,22.63,22.64,74413.0,22.2649,22.2747,22.2354,22.2453,74413.0
2023-08-23 14:10:00,22.63,22.63,22.59,22.6,66894.0,22.2354,22.2354,22.1961,22.206,66894.0
2023-08-23 14:15:00,22.59,22.61,22.55,22.57,65792.0,22.1961,22.2158,22.1568,22.1765,65792.0
2023-08-23 14:20:00,22.57,22.58,22.52,22.58,78348.0,22.1765,22.1863,22.1273,22.1863,78348.0
2023-08-23 14:25:00,22.57,22.6,22.56,22.56,63327.0,22.1765,22.206,22.1666,22.1666,63327.0
2023-08-23 14:30:00,22.55,22.55,22.49,22.51,86603.0,22.1568,22.1568,22.0979,22.1175,86603.0
2023-08-23 14:35:00,22.51,22.51,22.36,22.4,158555.0,22.1175,22.1175,21.9701,22.0094,158555.0
2023-08-23 14:40:00,22.4,22.47,22.39,22.45,83510.0,22.0094,22.0782,21.9996,22.0586,83510.0
2023-08-23 14:45:00,22.45,22.51,22.45,22.5,80492.0,22.0586,22.1175,22.0586,22.1077,80492.0
2023-08-23 14:50:00,22.5,22.56,22.48,22.56,42388.0,22.1077,22.1666,22.088,22.1666,42388.0
2023-08-23 14:55:00,22.56,22.61,22.56,22.6,80260.0,22.1666,22.2158,22.1666,22.206,80260.0
2023-08-23 15:00:00,22.59,22.7,22.53,22.7,88367.0,22.1961,22.3042,22.1372,22.3042,88367.0
2023-08-23 15:05:00,22.69,22.8,22.68,22.79,171609.0,22.2944,22.4025,22.2846,22.3926,171609.0
2023-08-23 15:10:00,22.79,22.82,22.79,22.79,139841.0,22.3926,22.4221,22.3926,22.3926,139841.0
2023-08-23 15:15:00,22.79,22.85,22.79,22.83,88058.0,22.3926,22.4516,22.3926,22.4319,88058.0
2023-08-23 15:20:00,22.83,22.83,22.79,22.82,112266.0,22.4319,22.4319,22.3926,22.4221,112266.0
2023-08-23 15:25:00,22.82,22.88,22.81,22.88,89959.0,22.4221,22.4811,22.4123,22.4811,89959.0
2023-08-23 15:30:00,22.87,22.87,22.79,22.83,91089.0,22.4712,22.4712,22.3926,22.4319,91089.0
2023-08-23 15:35:00,22.82,22.84,22.81,22.82,125549.0,22.4221,22.4418,22.4123,22.4221,125549.0
2023-08-23 15:40:00,22.82,22.88,22.81,22.84,171771.0,22.4221,22.4811,22.4123,22.4418,171771.0
2023-08-23 15:45:00,22.84,22.87,22.8,22.82,188977.0,22.4418,22.4712,22.4025,22.4221,188977.0
2023-08-23 15:50:00,22.81,22.81,22.61,22.62,280297.0,22.4123,22.4123,22.2158,22.2256,280297.0
2023-08-23 15:55:00,22.62,22.66,22.57,22.66,392414.0,22.2256,22.2649,22.1765,22.2649,392414.0
2023-08-24 09:30:00,23.83,23.92,23.19,23.21,2371367.0,23.4145,23.5029,22.7857,22.8053,2371367.0
2023-08-24 09:35:00,23.2,23.32,22.95,23.01,837159.0,22.7955,22.9134,22.5498,22.6088,837159.0
2023-08-24 09:40:00,23.03,23.1,22.68,22.7,592150.0,22.6285,22.6972,22.2846,22.3042,592150.0
2023-08-24 09:45:00,22.71,22.77,22.57,22.72,665035.0,22.314,22.373,22.1765,22.3239,665035.0
2023-08-24 09:50:00,22.73,22.79,22.53,22.74,417318.0,22.3337,22.3926,22.1372,22.3435,417318.0
2023-08-24 09:55:00,22.75,22.76,22.61,22.67,379625.0,22.3533,22.3632,22.2158,22.2747,379625.0
2023-08-24 10:00:00,22.7,22.77,22.57,22.74,211514.0,22.3042,22.373,22.1765,22.3435,211514.0
2023-08-24 10:05:00,22.74,22.74,22.33,22.4,402798.0,22.3435,22.3435,21.9407,22.0094,402798.0
2023-08-24 10:10:00,22.39,22.48,22.27,22.4,250995.0,21.9996,22.088,21.8817,22.0094,250995.0
2023-08-24 10:15:00,22.39,22.39,22.21,22.29,212995.0,21.9996,21.9996,21.8228,21.9014,212995.0
2023-08-24 10:20:00,22.31,22.41,22.18,22.19,250378.0,21.921,22.0193,21.7933,21.8031,250378.0
2023-08-24 10:25:00,22.19,22.22,21.89,21.89,407097.0,21.8031,21.8326,21.5083,21.5083,407097.0
2023-08-24 10:30:00,21.89,22.05,21.82,21.93,407198.0,21.5083,21.6655,21.4396,21.5476,407198.0
2023-08-24 10:35:00,21.93,22.0,21.87,21.96,225885.0,21.5476,21.6164,21.4887,21.5771,225885.0
2023-08-24 10:40:00,21.97,21.99,21.68,21.73,295701.0,21.5869,21.6066,21.302,21.3511,295701.0
2023-08-24 10:45:00,21.73,21.76,21.64,21.69,187303.0,21.3511,21.3806,21.2627,21.3118,187303.0
2023-08-24 10:50:00,21.69,21.79,21.6,21.72,315771.0,21.3118,21.4101,21.2234,21.3413,315771.0
2023-08-24 10:55:00,21.71,21.77,21.49,21.52,316380.0,21.3315,21.3904,21.1153,21.1448,316380.0
2023-08-24 11:00:00,21.51,21.51,21.31,21.44,326508.0,21.135,21.135,20.9384,21.0662,326508.0
2023-08-24 11:05:00,21.43,21.47,21.25,21.33,267016.0,21.0564,21.0957,20.8795,20.9581,267016.0
2023-08-24 11:10:00,21.32,21.39,21.17,21.29,208112.0,20.9483,21.017,20.8009,20.9188,208112.0
2023-08-24 11:15:00,21.3,21.39,21.28,21.38,172137.0,20.9286,21.017,20.909,21.0072,172137.0
2023-08-24 11:20:00,21.37,21.45,21.25,21.32,236429.0,20.9974,21.076,20.8795,20.9483,236429.0
2023-08-24 11:25:00,21.33,21.33,21.15,21.32,199943.0,20.9581,20.9581,20.7812,20.9483,199943.0
2023-08-24 11:30:00,21.31,21.34,21.24,21.28,200285.0,20.9384,20.9679,20.8697,20.909,200285.0
2023-08-24 11:35:00,21.27,21.27,20.98,21.01,271262.0,20.8991,20.8991,20.6142,20.6437,271262.0
2023-08-24 11:40:00,21.02,21.05,20.95,21.0,208430.0,20.6535,20.683,20.5847,20.6338,208430.0
2023-08-24 11:45:00,20.99,21.07,20.91,20.98,162691.0,20.624,20.7026,20.5454,20.6142,162691.0
2023-08-24 11:50:00,20.98,20.98,20.79,20.85,268126.0,20.6142,20.6142,20.4275,20.4865,268126.0
2023-08-24 11:55:00,20.86,20.95,20.85,20.88,218593.0,20.4963,20.5847,20.4865,20.5159,218593.0
2023-08-24 12:00:00,20.89,20.94,20.84,20.84,164539.0,20.5258,20.5749,20.4766,20.4766,164539.0
2023-08-24 12:05:00,20.84,20.97,20.84,20.94,176790.0,20.4766,20.6044,20.4766,20.5749,176790.0
2023-08-24 12:10:00,20.93,21.12,20.92,21.12,204833.0,20.5651,20.7518,20.5552,20.7518,204833.0
2023-08-24 12:15:00,21.12,21.18,21.09,21.12,177627.0,20.7518,20.8107,20.7223,20.7518,177627.0
2023-08-24 12:20:00,21.12,21.23,21.11,21.19,128815.0,20.7518,20.8598,20.7419,20.8205,128815.0
2023-08-24 12:25:00,21.18,21.27,21.13,21.15,140781.0,20.8107,20.8991,20.7616,20.7812,140781.0
2023-08-24 12:30:00,21.15,21.24,21.14,21.23,98288.0,20.7812,20.8697,20.7714,20.8598,98288.0
2023-08-24 12:35:00,21.23,21.37,21.22,21.36,136169.0,20.8598,20.9974,20.85,20.9876,136169.0
2023-08-24 12:40:00,21.37,21.5,21.35,21.45,202245.0,20.9974,21.1251,20.9777,21.076,202245.0
2023-08-24 12:45:00,21.45,21.52,21.38,21.44,131032.0,21.076,21.1448,21.0072,21.0662,131032.0
2023-08-24 12:50:00,21.46,21.48,21.37,21.37,156370.0,21.0858,21.1055,20.9974,20.9974,156370.0
2023-08-24 12:55:00,21.37,21.37,21.25,21.29,108258.0,20.9974,20.9974,20.8795,20.9188,108258.0
2023-08-24 13:00:00,21.3,21.33,21.18,21.23,212419.0,20.9286,20.9581,20.8107,20.8598,212419.0
2023-08-24 13:05:00,21.23,21.33,21.21,21.32,121029.0,20.8598,20.9581,20.8402,20.9483,121029.0
2023-08-24 13:10:00,21.31,21.36,21.22,21.24,82233.0,20.9384,20.9876,20.85,20.8697,82233.0
2023-08-24 13:15:00,21.25,21.25,21.1,21.15,233104.0,20.8795,20.8795,20.7321,20.7812,233104.0
2023-08-24 13:20:00,21.14,21.18,21.12,21.14,66974.0,20.7714,20.8107,20.7518,20.7714,66974.0
2023-08-24 13:25:00,21.14,21.14,20.95,21.03,155356.0,20.7714,20.7714,20.5847,20.6633,155356.0
2023-08-24 13:30:00,21.03,21.13,21.01,21.01,86015.0,20.6633,20.7616,20.6437,20.6437,86015.0
2023-08-24 13:35:00,21.01,21.11,21.0,21.11,113875.0,20.6437,20.7419,20.6338,20.7419,113875.0
2023-08-24 13:40:00,21.11,21.12,21.02,21.03,56261.0,20.7419,20.7518,20.6535,20.6633,56261.0
2023-08-24 13:45:00,21.03,21.13,21.03,21.06,87391.0,20.6633,20.7616,20.6633,20.6928,87391.0
2023-08-24 13:50:00,21.06,21.08,21.02,21.04,58048.0,20.6928,20.7125,20.6535,20.6732,58048.0
2023-08-24 13:55:00,21.03,21.08,21.01,21.07,37586.0,20.6633,20.7125,20.6437,20.7026,37586.0
2023-08-24 14:00:00,21.08,21.21,21.08,21.14,90459.0,20.7125,20.8402,20.7125,20.7714,90459.0
2023-08-24 14:05:00,21.14,21.22,21.14,21.19,61012.0,20.7714,20.85,20.7714,20.8205,61012.0
2023-08-24 14:10:00,21.18,21.29,21.18,21.27,70856.0,20.8107,20.9188,20.8107,20.8991,70856.0
2023-08-24 14:15:00,21.26,21.26,21.12,21.13,58688.0,20.8893,20.8893,20.7518,20.7616,58688.0
2023-08-24 14:20:00,21.11,21.25,21.11,21.25,66095.0,20.7419,20.8795,20.7419,20.8795,66095.0
2023-08-24 14:25:00,21.25,21.25,21.12,21.16,65104.0,20.8795,20.8795,20.7518,20.7911,65104.0
2023-08-24 14:30:00,21.16,21.24,21.15,21.22,101164.0,20.7911,20.8697,20.7812,20.85,101164.0
2023-08-24 14:35:00,21.21,21.24,21.06,21.09,86642.0,20.8402,20.8697,20.6928,20.7223,86642.0
2023-08-24 14:40:00,21.08,21.08,20.89,20.9,231810.0,20.7125,20.7125,20.5258,20.5356,231810.0
2023-08-24 14:45:00,20.91,21.03,20.91,20.93,114032.0,20.5454,20.6633,20.5454,20.5651,114032.0
2023-08-24 14:50:00,20.93,20.97,20.86,20.86,110275.0,20.5651,20.6044,20.4963,20.4963,110275.0
2023-08-24 14:55:00,20.86,20.98,20.8,20.93,150414.0,20.4963,20.6142,20.4373,20.5651,150414.0
2023-08-24 15:00:00,20.92,20.97,20.82,20.82,152954.0,20.5552,20.6044,20.457,20.457,152954.0
2023-08-24 15:05:00,20.81,20.86,20.65,20.65,266241.0,20.4472,20.4963,20.29,20.29,266241.0
2023-08-24 15:10:00,20.65,20.73,20.61,20.67,163621.0,20.29,20.3686,20.2506,20.3096,163621.0
2023-08-24 15:15:00,20.67,20.71,20.62,20.63,158728.0,20.3096,20.3489,20.2605,20.2703,158728.0
2023-08-24 15:20:00,20.64,20.73,20.58,20.61,160015.0,20.2801,20.3686,20.2212,20.2506,160015.0
2023-08-24 15:25:00,20.62,20.65,20.54,20.56,121829.0,20.2605,20.29,20.1819,20.2015,121829.0
2023-08-24 15:30:00,20.56,20.63,20.46,20.54,231004.0,20.2015,20.2703,20.1033,20.1819,231004.0
2023-08-24 15:35:00,20.54,20.55,20.39,20.43,246208.0,20.1819,20.1917,20.0345,20.0738,246208.0
2023-08-24 15:40:00,20.43,20.46,20.34,20.38,189113.0,20.0738,20.1033,19.9854,20.0247,189113.0
2023-08-24 15:45:00,20.38,20.39,20.24,20.34,310364.0,20.0247,20.0345,19.8871,19.9854,310364.0
2023-08-24 15:50:00,20.34,20.54,20.34,20.49,181454.0,19.9854,20.1819,19.9854,20.1327,181454.0
2023-08-24 15:55:00,20.49,20.49,20.32,20.4,323467.0,20.1327,20.1327,19.9657,20.0443,323467.0
2023-08-25 09:30:00,20.34,20.54,20.27,20.44,537108.0,19.9854,20.1819,19.9166,20.0836,537108.0
2023-08-25 09:35:00,20.43,20.53,20.29,20.4,210804.0,20.0738,20.172,19.9362,20.0443,210804.0
2023-08-25 09:40:00,20.39,20.65,20.33,20.48,290927.0,20.0345,20.29,19.9755,20.1229,290927.0
2023-08-25 09:45:00,20.49,20.5,20.35,20.5,302697.0,20.1327,20.1426,19.9952,20.1426,302697.0
2023-08-25 09:50:00,20.5,20.59,20.42,20.47,163580.0,20.1426,20.231,20.064,20.1131,163580.0
2023-08-25 09:55:00,20.48,20.57,20.41,20.51,151703.0,20.1229,20.2113,20.0541,20.1524,151703.0
2023-08-25 10:00:00,20.48,20.84,20.41,20.62,361895.0,20.1229,20.4766,20.0541,20.2605,361895.0
2023-08-25 10:05:00,20.6,20.62,20.16,20.19,427549.0,20.2408,20.2605,19.8085,19.838,427549.0
2023-08-25 10:10:00,20.2,20.9,20.2,20.9,307581.0,19.8478,20.5356,19.8478,20.5356,307581.0
2023-08-25 10:15:00,20.91,21.16,20.58,20.58,494273.0,20.5454,20.7911,20.2212,20.2212,494273.0
2023-08-25 10:20:00,20.58,20.63,20.34,20.34,410301.0,20.2212,20.2703,19.9854,19.9854,410301.0
2023-08-25 10:25:00,20.32,20.4,20.1,20.23,350063.0,19.9657,20.0443,19.7495,19.8773,350063.0
2023-08-25 10:30:00,20.21,20.32,20.11,20.12,199150.0,19.8576,19.9657,19.7594,19.7692,199150.0
2023-08-25 10:35:00,20.12,20.23,19.86,19.97,306636.0,19.7692,19.8773,19.5137,19.6218,306636.0
2023-08-25 10:40:00,19.99,20.1,19.68,19.69,223631.0,19.6415,19.7495,19.3369,19.3467,223631.0
2023-08-25 10:45:00,19.68,19.7,19.48,19.54,269340.0,19.3369,19.3565,19.1404,19.1993,269340.0
2023-08-25 10:50:00,19.54,19.66,19.51,19.54,131059.0,19.1993,19.3172,19.1698,19.1993,131059.0
2023-08-25 10:55:00,19.55,19.58,19.41,19.42,174196.0,19.2091,19.2386,19.0716,19.0814,174196.0
2023-08-25 11:00:00,19.42,19.64,19.42,19.58,154173.0,19.0814,19.2976,19.0814,19.2386,154173.0
2023-08-25 11:05:00,19.58,19.84,19.54,19.84,247400.0,19.2386,19.4941,19.1993,19.4941,247400.0
2023-08-25 11:10:00,19.84,19.95,19.68,19.74,222793.0,19.4941,19.6022,19.3369,19.3958,222793.0
2023-08-25 11:15:00,19.74,19.75,19.6,19.73,132175.0,19.3958,19.4056,19.2583,19.386,132175.0
2023-08-25 11:20:00,19.75,19.75,19.64,19.71,148061.0,19.4056,19.4056,19.2976,19.3663,148061.0
2023-08-25 11:25:00,19.72,20.04,19.72,20.04,196415.0,19.3762,19.6906,19.3762,19.6906,196415.0
2023-08-25 11:30:00,20.04,20.04,19.8,19.93,174686.0,19.6906,19.6906,19.4548,19.5825,174686.0
2023-08-25 11:35:00,19.93,20.17,19.93,20.15,197990.0,19.5825,19.8183,19.5825,19.7987,197990.0
2023-08-25 11:40:00,20.15,20.17,19.93,20.05,167788.0,19.7987,19.8183,19.5825,19.7004,167788.0
2023-08-25 11:45:00,20.05,20.05,19.91,20.02,93651.0,19.7004,19.7004,19.5629,19.6709,93651.0
2023-08-25 11:50:00,20.01,20.07,19.88,19.89,234280.0,19.6611,19.7201,19.5334,19.5432,234280.0
2023-08-25 11:55:00,19.89,19.89,19.61,19.68,146159.0,19.5432,19.5432,19.2681,19.3369,146159.0
2023-08-25 12:00:00,19.67,19.83,19.67,19.78,70595.0,19.327,19.4842,19.327,19.4351,70595.0
2023-08-25 12:05:00,19.82,19.88,19.76,19.86,50938.0,19.4744,19.5334,19.4155,19.5137,50938.0
2023-08-25 12:10:00,19.86,19.91,19.75,19.9,31034.0,19.5137,19.5629,19.4056,19.553,31034.0
2023-08-25 12:15:00,19.91,19.93,19.76,19.87,61560.0,19.5629,19.5825,19.4155,19.5236,61560.0
2023-08-25 12:20:00,19.86,20.07,19.8,20.06,72358.0,19.5137,19.7201,19.4548,19.7102,72358.0
2023-08-25 12:25:00,20.06,20.14,20.05,20.14,85824.0,19.7102,19.7888,19.7004,19.7888,85824.0
2023-08-25 12:30:00,20.14,20.17,20.06,20.1,78260.0,19.7888,19.8183,19.7102,19.7495,78260.0
2023-08-25 12:35:00,20.11,20.28,20.08,20.26,103471.0,19.7594,19.9264,19.7299,19.9068,103471.0
2023-08-25 12:40:00,20.25,20.29,20.15,20.17,80525.0,19.8969,19.9362,19.7987,19.8183,80525.0
2023-08-25 12:45:00,20.16,20.23,20.11,20.17,34469.0,19.8085,19.8773,19.7594,19.8183,34469.0
2023-08-25 12:50:00,20.16,20.18,19.99,20.01,90556.0,19.8085,19.8281,19.6415,19.6611,90556.0
2023-08-25 12:55:00,20.01,20.17,20.01,20.17,47818.0,19.6611,19.8183,19.6611,19.8183,47818.0
2023-08-25 13:00:00,20.15,20.25,20.12,20.2,78396.0,19.7987,19.8969,19.7692,19.8478,78396.0
2023-08-25 13:05:00,20.18,20.27,20.16,20.2,33289.0,19.8281,19.9166,19.8085,19.8478,33289.0
2023-08-25 13:10:00,20.17,20.28,20.1,20.27,96548.0,19.8183,19.9264,19.7495,19.9166,96548.0
2023-08-25 13:15:00,20.29,20.33,20.13,20.18,141615.0,19.9362,19.9755,19.779,19.8281,141615.0
2023-08-25 13:20:00,20.19,20.19,20.03,20.03,183473.0,19.838,19.838,19.6808,19.6808,183473.0
2023-08-25 13:25:00,20.03,20.1,19.98,20.1,62280.0,19.6808,19.7495,19.6316,19.7495,62280.0
2023-08-25 13:30:00,20.09,20.09,19.96,19.97,38809.0,19.7397,19.7397,19.612,19.6218,38809.0
2023-08-25 13:35:00,19.97,20.04,19.93,19.94,45331.0,19.6218,19.6906,19.5825,19.5923,45331.0
2023-08-25 13:40:00,19.93,20.1,19.93,20.1,43166.0,19.5825,19.7495,19.5825,19.7495,43166.0
2023-08-25 13:45:00,20.09,20.09,19.98,20.07,53672.0,19.7397,19.7397,19.6316,19.7201,53672.0
2023-08-25 13:50:00,20.07,20.21,20.07,20.21,46116.0,19.7201,19.8576,19.7201,19.8576,46116.0
2023-08-25 13:55:00,20.21,20.22,20.15,20.19,304028.0,19.8576,19.8674,19.7987,19.838,304028.0
2023-08-25 14:00:00,20.18,20.21,20.13,20.17,57813.0,19.8281,19.8576,19.779,19.8183,57813.0
2023-08-25 14:05:00,20.18,20.26,20.18,20.25,48326.0,19.8281,19.9068,19.8281,19.8969,48326.0
2023-08-25 14:10:00,20.22,20.36,20.21,20.35,52457.0,19.8674,20.005,19.8576,19.9952,52457.0
2023-08-25 14:15:00,20.36,20.46,20.26,20.42,131973.0,20.005,20.1033,19.9068,20.064,131973.0
2023-08-25 14:20:00,20.43,20.55,20.43,20.51,272529.0,20.0738,20.1917,20.0738,20.1524,272529.0
2023-08-25 14:25:00,20.51,20.64,20.51,20.64,146115.0,20.1524,20.2801,20.1524,20.2801,146115.0
2023-08-25 14:30:00,20.65,20.77,20.61,20.76,333869.0,20.29,20.4079,20.2506,20.398,333869.0
2023-08-25 14:35:00,20.76,20.8,20.61,20.63,100441.0,20.398,20.4373,20.2506,20.2703,100441.0
2023-08-25 14:40:00,20.63,20.68,20.54,20.56,69226.0,20.2703,20.3194,20.1819,20.2015,69226.0
2023-08-25 14:45:00,20.56,20.65,20.53,20.62,111880.0,20.2015,20.29,20.172,20.2605,111880.0
2023-08-25 14:50:00,20.63,20.69,20.6,20.68,52244.0,20.2703,20.3293,20.2408,20.3194,52244.0
2023-08-25 14:55:00,20.68,20.77,20.68,20.76,86773.0,20.3194,20.4079,20.3194,20.398,86773.0
2023-08-25 15:00:00,20.76,20.86,20.64,20.71,162911.0,20.398,20.4963,20.2801,20.3489,162911.0
2023-08-25 15:05:00,20.71,20.82,20.68,20.8,198919.0,20.3489,20.457,20.3194,20.4373,198919.0
2023-08-25 15:10:00,20.81,20.87,20.76,20.78,91790.0,20.4472,20.5061,20.398,20.4177,91790.0
2023-08-25 15:15:00,20.78,20.88,20.78,20.87,83607.0,20.4177,20.5159,20.4177,20.5061,83607.0
2023-08-25 15:20:00,20.86,20.93,20.86,20.9,126668.0,20.4963,20.5651,20.4963,20.5356,126668.0
2023-08-25 15:25:00,20.89,20.92,20.82,20.82,85696.0,20.5258,20.5552,20.457,20.457,85696.0
2023-08-25 15:30:00,20.82,20.85,20.75,20.76,92769.0,20.457,20.4865,20.3882,20.398,92769.0
2023-08-25 15:35:00,20.76,20.77,20.68,20.72,63519.0,20.398,20.4079,20.3194,20.3587,63519.0
2023-08-25 15:40:00,20.73,20.81,20.66,20.81,78606.0,20.3686,20.4472,20.2998,20.4472,78606.0
2023-08-25 15:45:00,20.81,20.85,20.64,20.65,79917.0,20.4472,20.4865,20.2801,20.29,79917.0
2023-08-25 15:50:00,20.62,20.72,20.54,20.61,158540.0,20.2605,20.3587,20.1819,20.2506,158540.0
2023-08-25 15:55:00,20.61,20.73,20.61,20.65,195509.0,20.2506,20.3686,20.2506,20.29,195509.0
2023-08-28 09:30:00,21.25,21.48,21.16,21.42,994833.0,20.8795,21.1055,20.7911,21.0465,994833.0
2023-08-28 09:35:00,21.45,21.59,21.26,21.3,577292.0,21.076,21.2136,20.8893,20.9286,577292.0
2023-08-28 09:40:00,21.3,21.36,21.11,21.29,539444.0,20.9286,20.9876,20.7419,20.9188,539444.0
2023-08-28 09:45:00,21.3,21.37,21.13,21.23,392979.0,20.9286,20.9974,20.7616,20.8598,392979.0
2023-08-28 09:50:00,21.22,21.26,20.82,21.1,428258.0,20.85,20.8893,20.457,20.7321,428258.0
2023-08-28 09:55:00,21.1,21.23,21.03,21.21,200383.0,20.7321,20.8598,20.6633,20.8402,200383.0
2023-08-28 10:00:00,21.21,21.3,21.13,21.26,311237.0,20.8402,20.9286,20.7616,20.8893,311237.0
2023-08-28 10:05:00,21.26,21.31,21.18,21.28,196934.0,20.8893,20.9384,20.8107,20.909,196934.0
2023-08-28 10:10:00,21.27,21.31,21.13,21.15,211494.0,20.8991,20.9384,20.7616,20.7812,211494.0
2023-08-28 10:15:00,21.15,21.31,21.11,21.18,285129.0,20.7812,20.9384,20.7419,20.8107,285129.0
2023-08-28 10:20:00,21.18,21.34,21.18,21.34,176459.0,20.8107,20.9679,20.8107,20.9679,176459.0
2023-08-28 10:25:00,21.34,21.37,21.29,21.37,245989.0,20.9679,20.9974,20.9188,20.9974,245989.0
2023-08-28 10:30:00,21.38,21.41,21.27,21.38,220656.0,21.0072,21.0367,20.8991,21.0072,220656.0
2023-08-28 10:35:00,21.38,21.4,21.18,21.18,151822.0,21.0072,21.0269,20.8107,20.8107,151822.0
2023-08-28 10:40:00,21.18,21.2,20.99,21.02,221788.0,20.8107,20.8304,20.624,20.6535,221788.0
2023-08-28 10:45:00,21.01,21.07,20.94,21.03,227384.0,20.6437,20.7026,20.5749,20.6633,227384.0
2023-08-28 10:50:00,21.01,21.04,20.81,20.92,255094.0,20.6437,20.6732,20.4472,20.5552,255094.0
2023-08-28 10:55:00,20.93,21.05,20.89,21.04,147901.0,20.5651,20.683,20.5258,20.6732,147901.0
2023-08-28 11:00:00,21.05,21.12,21.02,21.07,199234.0,20.683,20.7518,20.6535,20.7026,199234.0
2023-08-28 11:05:00,21.07,21.15,20.97,21.14,194371.0,20.7026,20.7812,20.6044,20.7714,194371.0
2023-08-28 11:10:00,21.13,21.13,21.04,21.09,107161.0,20.7616,20.7616,20.6732,20.7223,107161.0
2023-08-28 11:15:00,21.09,21.14,21.01,21.03,123204.0,20.7223,20.7714,20.6437,20.6633,123204.0
2023-08-28 11:20:00,21.04,21.11,21.03,21.07,105587.0,20.6732,20.7419,20.6633,20.7026,105587.0
2023-08-28 11:25:00,21.07,21.2,21.04,21.07,156539.0,20.7026,20.8304,20.6732,20.7026,156539.0
2023-08-28 11:30:00,21.06,21.12,21.04,21.07,146727.0,20.6928,20.7518,20.6732,20.7026,146727.0
2023-08-28 11:35:00,21.07,21.12,21.06,21.09,71320.0,20.7026,20.7518,20.6928,20.7223,71320.0
2023-08-28 11:40:00,21.1,21.12,20.86,20.91,238786.0,20.7321,20.7518,20.4963,20.5454,238786.0
2023-08-28 11:45:00,20.9,20.92,20.82,20.88,110848.0,20.5356,20.5552,20.457,20.5159,110848.0
2023-08-28 11:50:00,20.88,20.89,20.76,20.85,161487.0,20.5159,20.5258,20.398,20.4865,161487.0
2023-08-28 11:55:00,20.86,20.94,20.85,20.94,66836.0,20.4963,20.5749,20.4865,20.5749,66836.0
2023-08-28 12:00:00,20.94,20.94,20.88,20.91,36268.0,20.5749,20.5749,20.5159,20.5454,36268.0
2023-08-28 12:05:00,20.92,20.94,20.83,20.88,120820.0,20.5552,20.5749,20.4668,20.5159,120820.0
2023-08-28 12:10:00,20.89,20.93,20.85,20.91,83714.0,20.5258,20.5651,20.4865,20.5454,83714.0
2023-08-28 12:15:00,20.9,20.93,20.86,20.89,37552.0,20.5356,20.5651,20.4963,20.5258,37552.0
2023-08-28 12:20:00,20.88,20.89,20.84,20.88,32627.0,20.5159,20.5258,20.4766,20.5159,32627.0
2023-08-28 12:25:00,20.88,20.91,20.84,20.88,93145.0,20.5159,20.5454,20.4766,20.5159,93145.0
2023-08-28 12:30:00,20.88,20.95,20.87,20.91,48272.0,20.5159,20.5847,20.5061,20.5454,48272.0
2023-08-28 12:35:00,20.91,21.04,20.9,21.04,30331.0,20.5454,20.6732,20.5356,20.6732,30331.0
2023-08-28 12:40:00,21.04,21.17,21.02,21.13,102106.0,20.6732,20.8009,20.6535,20.7616,102106.0
2023-08-28 12:45:00,21.14,21.19,21.14,21.14,57018.0,20.7714,20.8205,20.7714,20.7714,57018.0
2023-08-28 12:50:00,21.15,21.26,21.15,21.25,55379.0,20.7812,20.8893,20.7812,20.8795,55379.0
2023-08-28 12:55:00,21.25,21.35,21.25,21.35,89921.0,20.8795,20.9777,20.8795,20.9777,89921.0
2023-08-28 13:00:00,21.35,21.45,21.34,21.4,101852.0,20.9777,21.076,20.9679,21.0269,101852.0
2023-08-28 13:05:00,21.4,21.48,21.36,21.38,165777.0,21.0269,21.1055,20.9876,21.0072,165777.0
2023-08-28 13:10:00,21.38,21.4,21.37,21.38,100081.0,21.0072,21.0269,20.9974,21.0072,100081.0
2023-08-28 13:15:00,21.38,21.38,21.29,21.37,113825.0,21.0072,21.0072,20.9188,20.9974,113825.0
2023-08-28 13:20:00,21.37,21.48,21.37,21.42,123238.0,20.9974,21.1055,20.9974,21.0465,123238.0
2023-08-28 13:25:00,21.42,21.42,21.36,21.38,105335.0,21.0465,21.0465,20.9876,21.0072,105335.0
2023-08-28 13:30:00,21.38,21.42,21.37,21.37,98829.0,21.0072,21.0465,20.9974,20.9974,98829.0
2023-08-28 13:35:00,21.36,21.36,21.2,21.26,159762.0,20.9876,20.9876,20.8304,20.8893,159762.0
2023-08-28 13:40:00,21.25,21.28,21.2,21.22,42668.0,20.8795,20.909,20.8304,20.85,42668.0
2023-08-28 13:45:00,21.22,21.25,21.17,21.21,58379.0,20.85,20.8795,20.8009,20.8402,58379.0
2023-08-28 13:50:00,21.2,21.2,21.05,21.06,124085.0,20.8304,20.8304,20.683,20.6928,124085.0
2023-08-28 13:55:00,21.05,21.05,20.88,20.95,212707.0,20.683,20.683,20.5159,20.5847,212707.0
2023-08-28 14:00:00,20.94,21.04,20.94,21.03,97157.0,20.5749,20.6732,20.5749,20.6633,97157.0
2023-08-28 14:05:00,21.02,21.11,21.0,21.11,48717.0,20.6535,20.7419,20.6338,20.7419,48717.0
2023-08-28 14:10:00,21.09,21.1,21.01,21.04,38536.0,20.7223,20.7321,20.6437,20.6732,38536.0
2023-08-28 14:15:00,21.04,21.06,20.97,20.97,50211.0,20.6732,20.6928,20.6044,20.6044,50211.0
2023-08-28 14:20:00,20.97,21.04,20.97,21.03,40475.0,20.6044,20.6732,20.6044,20.6633,40475.0
2023-08-28 14:25:00,21.03,21.09,20.98,21.09,42896.0,20.6633,20.7223,20.6142,20.7223,42896.0
2023-08-28 14:30:00,21.09,21.1,21.02,21.06,80666.0,20.7223,20.7321,20.6535,20.6928,80666.0
2023-08-28 14:35:00,21.07,21.16,21.03,21.07,80054.0,20.7026,20.7911,20.6633,20.7026,80054.0
2023-08-28 14:40:00,21.07,21.14,21.07,21.11,75163.0,20.7026,20.7714,20.7026,20.7419,75163.0
2023-08-28 14:45:00,21.11,21.13,21.07,21.13,95231.0,20.7419,20.7616,20.7026,20.7616,95231.0
2023-08-28 14:50:00,21.12,21.15,21.1,21.15,48508.0,20.7518,20.7812,20.7321,20.7812,48508.0
2023-08-28 14:55:00,21.16,21.17,21.1,21.13,97354.0,20.7911,20.8009,20.7321,20.7616,97354.0
2023-08-28 15:00:00,21.14,21.2,21.08,21.18,74650.0,20.7714,20.8304,20.7125,20.8107,74650.0
2023-08-28 15:05:00,21.18,21.25,21.15,21.24,56079.0,20.8107,20.8795,20.7812,20.8697,56079.0
2023-08-28 15:10:00,21.24,21.24,21.15,21.17,139776.0,20.8697,20.8697,20.7812,20.8009,139776.0
2023-08-28 15:15:00,21.17,21.17,21.11,21.13,93514.0,20.8009,20.8009,20.7419,20.7616,93514.0
2023-08-28 15:20:00,21.14,21.14,21.03,21.08,147566.0,20.7714,20.7714,20.6633,20.7125,147566.0
2023-08-28 15:25:00,21.07,21.13,21.07,21.11,47884.0,20.7026,20.7616,20.7026,20.7419,47884.0
2023-08-28 15:30:00,21.1,21.18,21.07,21.16,98338.0,20.7321,20.8107,20.7026,20.7911,98338.0
2023-08-28 15:35:00,21.16,21.23,21.14,21.18,93571.0,20.7911,20.8598,20.7714,20.8107,93571.0
2023-08-28 15:40:00,21.19,21.27,21.18,21.26,92459.0,20.8205,20.8991,20.8107,20.8893,92459.0
2023-08-28 15:45:00,21.26,21.45,21.26,21.29,257842.0,20.8893,21.076,20.8893,20.9188,257842.0
2023-08-28 15:50:00,21.29,21.36,21.27,21.35,206794.0,20.9188,20.9876,20.8991,20.9777,206794.0
2023-08-28 15:55:00,21.35,21.43,21.32,21.41,277781.0,20.9777,21.0564,20.9483,21.0367,277781.0
2023-08-29 09:30:00,21.1,21.32,20.97,21.3,513619.0,20.7321,20.9483,20.6044,20.9286,513619.0
2023-08-29 09:35:00,21.31,21.38,21.09,21.1,215801.0,20.9384,21.0072,20.7223,20.7321,215801.0
2023-08-29 09:40:00,21.09,21.53,21.08,21.47,324562.0,20.7223,21.1546,20.7125,21.0957,324562.0
2023-08-29 09:45:00,21.49,21.76,21.49,21.76,244447.0,21.1153,21.3806,21.1153,21.3806,244447.0
2023-08-29 09:50:00,21.76,21.77,21.59,21.62,179206.0,21.3806,21.3904,21.2136,21.243,179206.0
2023-08-29 09:55:00,21.63,21.66,21.55,21.62,193357.0,21.2529,21.2823,21.1743,21.243,193357.0
2023-08-29 10:00:00,21.63,21.99,21.63,21.98,517338.0,21.2529,21.6066,21.2529,21.5968,517338.0
2023-08-29 10:05:00,21.99,22.04,21.95,21.98,347058.0,21.6066,21.6557,21.5673,21.5968,347058.0
2023-08-29 10:10:00,21.98,22.09,21.91,22.08,245722.0,21.5968,21.7048,21.528,21.695,245722.0
2023-08-29 10:15:00,22.08,22.23,22.07,22.22,205260.0,21.695,21.8424,21.6852,21.8326,205260.0
2023-08-29 10:20:00,22.22,22.35,22.2,22.32,246537.0,21.8326,21.9603,21.8129,21.9308,246537.0
2023-08-29 10:25:00,22.3,22.41,22.23,22.38,162694.0,21.9112,22.0193,21.8424,21.9898,162694.0
2023-08-29 10:30:00,22.38,22.55,22.38,22.55,263917.0,21.9898,22.1568,21.9898,22.1568,263917.0
2023-08-29 10:35:00,22.55,22.64,22.47,22.52,326481.0,22.1568,22.2453,22.0782,22.1273,326481.0
2023-08-29 10:40:00,22.52,22.58,22.49,22.58,208107.0,22.1273,22.1863,22.0979,22.1863,208107.0
2023-08-29 10:45:00,22.58,22.59,22.44,22.55,273279.0,22.1863,22.1961,22.0487,22.1568,273279.0
2023-08-29 10:50:00,22.55,22.68,22.54,22.54,220758.0,22.1568,22.2846,22.147,22.147,220758.0
2023-08-29 10:55:00,22.54,22.54,22.45,22.48,179264.0,22.147,22.147,22.0586,22.088,179264.0
2023-08-29 11:00:00,22.49,22.55,22.48,22.5,167987.0,22.0979,22.1568,22.088,22.1077,167987.0
2023-08-29 11:05:00,22.49,22.61,22.47,22.57,107355.0,22.0979,22.2158,22.0782,22.1765,107355.0
2023-08-29 11:10:00,22.57,22.75,22.57,22.74,221859.0,22.1765,22.3533,22.1765,22.3435,221859.0
2023-08-29 11:15:00,22.74,22.78,22.7,22.77,149061.0,22.3435,22.3828,22.3042,22.373,149061.0
2023-08-29 11:20:00,22.77,22.84,22.71,22.81,233539.0,22.373,22.4418,22.314,22.4123,233539.0
2023-08-29 11:25:00,22.81,22.85,22.78,22.8,170157.0,22.4123,22.4516,22.3828,22.4025,170157.0
2023-08-29 11:30:00,22.8,22.88,22.79,22.87,170515.0,22.4025,22.4811,22.3926,22.4712,170515.0
2023-08-29 11:35:00,22.86,22.96,22.86,22.94,134374.0,22.4614,22.5597,22.4614,22.54,134374.0
2023-08-29 11:40:00,22.95,22.98,22.95,22.97,113709.0,22.5498,22.5793,22.5498,22.5695,113709.0
2023-08-29 11:45:00,22.97,22.98,22.81,22.87,129977.0,22.5695,22.5793,22.4123,22.4712,129977.0
2023-08-29 11:50:00,22.86,22.91,22.83,22.89,106684.0,22.4614,22.5105,22.4319,22.4909,106684.0
2023-08-29 11:55:00,22.86,22.87,22.82,22.84,142046.0,22.4614,22.4712,22.4221,22.4418,142046.0
2023-08-29 12:00:00,22.84,22.84,22.79,22.81,116730.0,22.4418,22.4418,22.3926,22.4123,116730.0
2023-08-29 12:05:00,22.81,22.91,22.77,22.89,169716.0,22.4123,22.5105,22.373,22.4909,169716.0
2023-08-29 12:10:00,22.88,22.91,22.84,22.89,100887.0,22.4811,22.5105,22.4418,22.4909,100887.0
2023-08-29 12:15:00,22.89,22.95,22.85,22.95,105142.0,22.4909,22.5498,22.4516,22.5498,105142.0
2023-08-29 12:20:00,22.95,23.04,22.93,23.04,200294.0,22.5498,22.6383,22.5302,22.6383,200294.0
2023-08-29 12:25:00,23.04,23.09,23.01,23.04,142146.0,22.6383,22.6874,22.6088,22.6383,142146.0
2023-08-29 12:30:00,23.05,23.06,22.98,23.05,104416.0,22.6481,22.6579,22.5793,22.6481,104416.0
2023-08-29 12:35:00,23.05,23.05,22.93,23.0,132177.0,22.6481,22.6481,22.5302,22.599,132177.0
2023-08-29 12:40:00,22.99,23.04,22.98,23.04,136220.0,22.5892,22.6383,22.5793,22.6383,136220.0
2023-08-29 12:45:00,23.03,23.03,22.96,22.99,128040.0,22.6285,22.6285,22.5597,22.5892,128040.0
2023-08-29 12:50:00,23.0,23.07,22.96,23.07,131053.0,22.599,22.6678,22.5597,22.6678,131053.0
2023-08-29 12:55:00,23.07,23.13,23.06,23.12,85644.0,22.6678,22.7267,22.6579,22.7169,85644.0
2023-08-29 13:00:00,23.12,23.13,23.07,23.13,53744.0,22.7169,22.7267,22.6678,22.7267,53744.0
2023-08-29 13:05:00,23.13,23.2,23.12,23.18,81696.0,22.7267,22.7955,22.7169,22.7758,81696.0
2023-08-29 13:10:00,23.19,23.19,23.1,23.17,75220.0,22.7857,22.7857,22.6972,22.766,75220.0
2023-08-29 13:15:00,23.17,23.18,23.14,23.15,65058.0,22.766,22.7758,22.7365,22.7464,65058.0
2023-08-29 13:20:00,23.15,23.2,23.12,23.2,50685.0,22.7464,22.7955,22.7169,22.7955,50685.0
2023-08-29 13:25:00,23.2,23.2,23.12,23.12,40338.0,22.7955,22.7955,22.7169,22.7169,40338.0
2023-08-29 13:30:00,23.13,23.18,23.12,23.18,70263.0,22.7267,22.7758,22.7169,22.7758,70263.0
2023-08-29 13:35:00,23.18,23.27,23.18,23.25,153123.0,22.7758,22.8643,22.7758,22.8446,153123.0
2023-08-29 13:40:00,23.25,23.25,23.17,23.2,104992.0,22.8446,22.8446,22.766,22.7955,104992.0
2023-08-29 13:45:00,23.21,23.23,23.18,23.22,59985.0,22.8053,22.825,22.7758,22.8151,59985.0
2023-08-29 13:50:00,23.22,23.24,23.11,23.16,233624.0,22.8151,22.8348,22.7071,22.7562,233624.0
2023-08-29 13:55:00,23.16,23.16,23.05,23.14,185818.0,22.7562,22.7562,22.6481,22.7365,185818.0
2023-08-29 14:00:00,23.15,23.18,23.09,23.16,85876.0,22.7464,22.7758,22.6874,22.7562,85876.0
2023-08-29 14:05:00,23.15,23.18,23.13,23.17,70119.0,22.7464,22.7758,22.7267,22.766,70119.0
2023-08-29 14:10:00,23.18,23.22,23.11,23.12,120647.0,22.7758,22.8151,22.7071,22.7169,120647.0
2023-08-29 14:15:00,23.11,23.18,23.11,23.18,76841.0,22.7071,22.7758,22.7071,22.7758,76841.0
2023-08-29 14:20:00,23.18,23.21,23.11,23.13,96593.0,22.7758,22.8053,22.7071,22.7267,96593.0
2023-08-29 14:25:00,23.14,23.21,23.13,23.18,116606.0,22.7365,22.8053,22.7267,22.7758,116606.0
2023-08-29 14:30:00,23.18,23.22,23.18,23.21,60229.0,22.7758,22.8151,22.7758,22.8053,60229.0
2023-08-29 14:35:00,23.22,23.24,23.14,23.16,81601.0,22.8151,22.8348,22.7365,22.7562,81601.0
2023-08-29 14:40:00,23.17,23.2,23.16,23.18,49561.0,22.766,22.7955,22.7562,22.7758,49561.0
2023-08-29 14:45:00,23.19,23.25,23.18,23.18,84329.0,22.7857,22.8446,22.7758,22.7758,84329.0
2023-08-29 14:50:00,23.19,23.24,23.18,23.23,100793.0,22.7857,22.8348,22.7758,22.825,100793.0
2023-08-29 14:55:00,23.24,23.28,23.19,23.22,130691.0,22.8348,22.8741,22.7857,22.8151,130691.0
2023-08-29 15:00:00,23.22,23.22,23.12,23.17,169224.0,22.8151,22.8151,22.7169,22.766,169224.0
2023-08-29 15:05:00,23.17,23.26,23.16,23.26,229406.0,22.766,22.8544,22.7562,22.8544,229406.0
2023-08-29 15:10:00,23.27,23.29,23.25,23.28,93481.0,22.8643,22.8839,22.8446,22.8741,93481.0
2023-08-29 15:15:00,23.28,23.31,23.25,23.31,127598.0,22.8741,22.9036,22.8446,22.9036,127598.0
2023-08-29 15:20:00,23.3,23.3,23.23,23.24,111892.0,22.8937,22.8937,22.825,22.8348,111892.0
2023-08-29 15:25:00,23.25,23.26,23.2,23.26,49060.0,22.8446,22.8544,22.7955,22.8544,49060.0
2023-08-29 15:30:00,23.26,23.26,23.18,23.18,58838.0,22.8544,22.8544,22.7758,22.7758,58838.0
2023-08-29 15:35:00,23.18,23.23,23.18,23.18,29922.0,22.7758,22.825,22.7758,22.7758,29922.0
2023-08-29 15:40:00,23.18,23.24,23.17,23.23,50817.0,22.7758,22.8348,22.766,22.825,50817.0
2023-08-29 15:45:00,23.22,23.24,23.07,23.09,68190.0,22.8151,22.8348,22.6678,22.6874,68190.0
2023-08-29 15:50:00,23.1,23.12,23.07,23.08,248872.0,22.6972,22.7169,22.6678,22.6776,248872.0
2023-08-29 15:55:00,23.08,23.12,23.06,23.09,238063.0,22.6776,22.7169,22.6579,22.6874,238063.0
2023-08-30 09:30:00,22.92,22.94,22.64,22.73,906929.0,22.5204,22.54,22.2453,22.3337,906929.0
2023-08-30 09:35:00,22.72,22.8,22.38,22.78,622134.0,22.3239,22.4025,21.9898,22.3828,622134.0
2023-08-30 09:40:00,22.78,22.79,22.53,22.58,251974.0,22.3828,22.3926,22.1372,22.1863,251974.0
2023-08-30 09:45:00,22.58,22.74,22.52,22.62,277126.0,22.1863,22.3435,22.1273,22.2256,277126.0
2023-08-30 09:50:00,22.63,22.96,22.62,22.96,231860.0,22.2354,22.5597,22.2256,22.5597,231860.0
2023-08-30 09:55:00,22.96,23.07,22.91,22.99,214143.0,22.5597,22.6678,22.5105,22.5892,214143.0
2023-08-30 10:00:00,23.0,23.14,22.99,23.13,200278.0,22.599,22.7365,22.5892,22.7267,200278.0
2023-08-30 10:05:00,23.13,23.22,23.13,23.16,171258.0,22.7267,22.8151,22.7267,22.7562,171258.0
2023-08-30 10:10:00,23.17,23.28,23.16,23.27,126127.0,22.766,22.8741,22.7562,22.8643,126127.0
2023-08-30 10:15:00,23.28,23.29,22.97,22.99,259755.0,22.8741,22.8839,22.5695,22.5892,259755.0
2023-08-30 10:20:00,23.0,23.0,22.66,22.68,229505.0,22.599,22.599,22.2649,22.2846,229505.0
2023-08-30 10:25:00,22.68,22.75,22.51,22.73,247133.0,22.2846,22.3533,22.1175,22.3337,247133.0
2023-08-30 10:30:00,22.73,23.07,22.73,23.07,262975.0,22.3337,22.6678,22.3337,22.6678,262975.0
2023-08-30 10:35:00,23.07,23.09,22.96,23.07,242053.0,22.6678,22.6874,22.5597,22.6678,242053.0
2023-08-30 10:40:00,23.07,23.13,22.99,23.09,152304.0,22.6678,22.7267,22.5892,22.6874,152304.0
2023-08-30 10:45:00,23.09,23.11,22.93,22.98,178173.0,22.6874,22.7071,22.5302,22.5793,178173.0
2023-08-30 10:50:00,22.97,23.18,22.95,23.18,269430.0,22.5695,22.7758,22.5498,22.7758,269430.0
2023-08-30 10:55:00,23.18,23.24,23.16,23.2,156173.0,22.7758,22.8348,22.7562,22.7955,156173.0
2023-08-30 11:00:00,23.2,23.21,23.0,23.11,285482.0,22.7955,22.8053,22.599,22.7071,285482.0
2023-08-30 11:05:00,23.12,23.27,23.12,23.17,173364.0,22.7169,22.8643,22.7169,22.766,173364.0
2023-08-30 11:10:00,23.17,23.25,23.17,23.2,108189.0,22.766,22.8446,22.766,22.7955,108189.0
2023-08-30 11:15:00,23.21,23.29,23.18,23.28,164493.0,22.8053,22.8839,22.7758,22.8741,164493.0
2023-08-30 11:20:00,23.28,23.3,23.23,23.24,111431.0,22.8741,22.8937,22.825,22.8348,111431.0
2023-08-30 11:25:00,23.24,23.24,23.14,23.19,182568.0,22.8348,22.8348,22.7365,22.7857,182568.0
2023-08-30 11:30:00,23.18,23.27,23.18,23.23,84717.0,22.7758,22.8643,22.7758,22.825,84717.0
2023-08-30 11:35:00,23.24,23.43,23.24,23.38,198257.0,22.8348,23.0215,22.8348,22.9724,198257.0
2023-08-30 11:40:00,23.37,23.41,23.37,23.4,66604.0,22.9625,23.0018,22.9625,22.992,66604.0
2023-08-30 11:45:00,23.4,23.42,23.38,23.4,140815.0,22.992,23.0117,22.9724,22.992,140815.0
2023-08-30 11:50:00,23.4,23.42,23.33,23.42,142871.0,22.992,23.0117,22.9232,23.0117,142871.0
2023-08-30 11:55:00,23.41,23.52,23.39,23.52,126231.0,23.0018,23.1099,22.9822,23.1099,126231.0
2023-08-30 12:00:00,23.52,23.56,23.5,23.54,110166.0,23.1099,23.1492,23.0903,23.1296,110166.0
2023-08-30 12:05:00,23.54,23.61,23.54,23.61,103179.0,23.1296,23.1983,23.1296,23.1983,103179.0
2023-08-30 12:10:00,23.61,23.62,23.56,23.58,130599.0,23.1983,23.2082,23.1492,23.1689,130599.0
2023-08-30 12:15:00,23.58,23.66,23.57,23.63,115953.0,23.1689,23.2475,23.159,23.218,115953.0
2023-08-30 12:20:00,23.64,23.64,23.57,23.57,63915.0,23.2278,23.2278,23.159,23.159,63915.0
2023-08-30 12:25:00,23.57,23.6,23.56,23.6,64278.0,23.159,23.1885,23.1492,23.1885,64278.0
2023-08-30 12:30:00,23.61,23.69,23.6,23.68,76069.0,23.1983,23.2769,23.1885,23.2671,76069.0
2023-08-30 12:35:00,23.68,23.68,23.52,23.56,77391.0,23.2671,23.2671,23.1099,23.1492,77391.0
2023-08-30 12:40:00,23.57,23.65,23.57,23.65,48883.0,23.159,23.2376,23.159,23.2376,48883.0
2023-08-30 12:45:00,23.64,23.69,23.62,23.62,83546.0,23.2278,23.2769,23.2082,23.2082,83546.0
2023-08-30 12:50:00,23.61,23.61,23.53,23.53,32665.0,23.1983,23.1983,23.1197,23.1197,32665.0
2023-08-30 12:55:00,23.54,23.6,23.53,23.59,60845.0,23.1296,23.1885,23.1197,23.1787,60845.0
2023-08-30 13:00:00,23.59,23.59,23.5,23.53,74892.0,23.1787,23.1787,23.0903,23.1197,74892.0
2023-08-30 13:05:00,23.52,23.54,23.49,23.52,41760.0,23.1099,23.1296,23.0804,23.1099,41760.0
2023-08-30 13:10:00,23.53,23.6,23.53,23.58,48677.0,23.1197,23.1885,23.1197,23.1689,48677.0
2023-08-30 13:15:00,23.57,23.58,23.52,23.57,48428.0,23.159,23.1689,23.1099,23.159,48428.0
2023-08-30 13:20:00,23.57,23.58,23.53,23.53,56589.0,23.159,23.1689,23.1197,23.1197,56589.0
2023-08-30 13:25:00,23.53,23.55,23.48,23.51,63188.0,23.1197,23.1394,23.0706,23.1001,63188.0
2023-08-30 13:30:00,23.51,23.64,23.51,23.64,115510.0,23.1001,23.2278,23.1001,23.2278,115510.0
2023-08-30 13:35:00,23.64,23.66,23.6,23.64,69692.0,23.2278,23.2475,23.1885,23.2278,69692.0
2023-08-30 13:40:00,23.63,23.63,23.59,23.62,38778.0,23.218,23.218,23.1787,23.2082,38778.0
2023-08-30 13:45:00,23.61,23.62,23.55,23.59,156796.0,23.1983,23.2082,23.1394,23.1787,156796.0
2023-08-30 13:50:00,23.59,23.59,23.43,23.44,94356.0,23.1787,23.1787,23.0215,23.0313,94356.0
2023-08-30 13:55:00,23.44,23.44,23.28,23.39,135831.0,23.0313,23.0313,22.8741,22.9822,135831.0
2023-08-30 14:00:00,23.38,23.41,23.33,23.39,53088.0,22.9724,23.0018,22.9232,22.9822,53088.0
2023-08-30 14:05:00,23.4,23.41,23.25,23.28,147636.0,22.992,23.0018,22.8446,22.8741,147636.0
2023-08-30 14:10:00,23.28,23.39,23.21,23.39,161422.0,22.8741,22.9822,22.8053,22.9822,161422.0
2023-08-30 14:15:00,23.39,23.41,23.28,23.32,137726.0,22.9822,23.0018,22.8741,22.9134,137726.0
2023-08-30 14:20:00,23.34,23.36,23.29,23.29,84135.0,22.933,22.9527,22.8839,22.8839,84135.0
2023-08-30 14:25:00,23.29,23.29,23.16,23.18,135708.0,22.8839,22.8839,22.7562,22.7758,135708.0
2023-08-30 14:30:00,23.18,23.33,23.18,23.33,66243.0,22.7758,22.9232,22.7758,22.9232,66243.0
2023-08-30 14:35:00,23.33,23.39,23.3,23.36,106962.0,22.9232,22.9822,22.8937,22.9527,106962.0
2023-08-30 14:40:00,23.37,23.49,23.37,23.49,51920.0,22.9625,23.0804,22.9625,23.0804,51920.0
2023-08-30 14:45:00,23.49,23.52,23.45,23.47,87815.0,23.0804,23.1099,23.0411,23.0608,87815.0
2023-08-30 14:50:00,23.47,23.56,23.47,23.52,61301.0,23.0608,23.1492,23.0608,23.1099,61301.0
2023-08-30 14:55:00,23.51,23.57,23.51,23.55,58640.0,23.1001,23.159,23.1001,23.1394,58640.0
2023-08-30 15:00:00,23.55,23.63,23.55,23.63,136048.0,23.1394,23.218,23.1394,23.218,136048.0
2023-08-30 15:05:00,23.63,23.64,23.55,23.57,71714.0,23.218,23.2278,23.1394,23.159,71714.0
2023-08-30 15:10:00,23.56,23.6,23.5,23.58,74180.0,23.1492,23.1885,23.0903,23.1689,74180.0
2023-08-30 15:15:00,23.58,23.58,23.52,23.55,71279.0,23.1689,23.1689,23.1099,23.1394,71279.0
2023-08-30 15:20:00,23.55,23.55,23.43,23.49,71337.0,23.1394,23.1394,23.0215,23.0804,71337.0
2023-08-30 15:25:00,23.48,23.48,23.42,23.43,48677.0,23.0706,23.0706,23.0117,23.0215,48677.0
2023-08-30 15:30:00,23.45,23.46,23.39,23.42,66323.0,23.0411,23.051,22.9822,23.0117,66323.0
2023-08-30 15:35:00,23.42,23.53,23.42,23.46,68348.0,23.0117,23.1197,23.0117,23.051,68348.0
2023-08-30 15:40:00,23.48,23.49,23.41,23.44,88464.0,23.0706,23.0804,23.0018,23.0313,88464.0
2023-08-30 15:45:00,23.43,23.51,23.39,23.39,144956.0,23.0215,23.1001,22.9822,22.9822,144956.0
2023-08-30 15:50:00,23.38,23.42,23.32,23.33,144209.0,22.9724,23.0117,22.9134,22.9232,144209.0
2023-08-30 15:55:00,23.34,23.41,23.33,23.4,257560.0,22.933,23.0018,22.9232,22.992,257560.0
2023-08-31 09:30:00,23.23,23.56,23.15,23.28,785839.0,22.825,23.1492,22.7464,22.8741,785839.0
2023-08-31 09:35:00,23.29,23.54,23.27,23.49,210885.0,22.8839,23.1296,22.8643,23.0804,210885.0
2023-08-31 09:40:00,23.5,23.54,23.35,23.43,220569.0,23.0903,23.1296,22.9429,23.0215,220569.0
2023-08-31 09:45:00,23.44,23.61,23.29,23.47,325607.0,23.0313,23.1983,22.8839,23.0608,325607.0
2023-08-31 09:50:00,23.48,23.8,23.44,23.75,321446.0,23.0706,23.385,23.0313,23.3359,321446.0
2023-08-31 09:55:00,23.75,23.92,23.68,23.92,240905.0,23.3359,23.5029,23.2671,23.5029,240905.0
2023-08-31 10:00:00,23.93,23.95,23.82,23.85,208146.0,23.5128,23.5324,23.4047,23.4342,208146.0
2023-08-31 10:05:00,23.87,23.87,23.73,23.85,136537.0,23.4538,23.4538,23.3162,23.4342,136537.0
2023-08-31 10:10:00,23.82,23.91,23.7,23.91,128288.0,23.4047,23.4931,23.2868,23.4931,128288.0
2023-08-31 10:15:00,23.92,23.96,23.85,23.91,105083.0,23.5029,23.5422,23.4342,23.4931,105083.0
2023-08-31 10:20:00,23.91,23.96,23.82,23.87,114623.0,23.4931,23.5422,23.4047,23.4538,114623.0
2023-08-31 10:25:00,23.87,24.01,23.87,24.01,207603.0,23.4538,23.5914,23.4538,23.5914,207603.0
2023-08-31 10:30:00,24.02,24.18,23.97,24.18,131283.0,23.6012,23.7584,23.5521,23.7584,131283.0
2023-08-31 10:35:00,24.19,24.23,24.16,24.23,181749.0,23.7682,23.8075,23.7388,23.8075,181749.0
2023-08-31 10:40:00,24.23,24.28,24.18,24.18,160400.0,23.8075,23.8567,23.7584,23.7584,160400.0
2023-08-31 10:45:00,24.17,24.22,24.1,24.13,136031.0,23.7486,23.7977,23.6798,23.7093,136031.0
2023-08-31 10:50:00,24.13,24.14,23.92,24.02,265436.0,23.7093,23.7191,23.5029,23.6012,265436.0
2023-08-31 10:55:00,24.02,24.09,23.95,24.09,145530.0,23.6012,23.67,23.5324,23.67,145530.0
2023-08-31 11:00:00,24.09,24.09,23.94,24.04,71304.0,23.67,23.67,23.5226,23.6208,71304.0
2023-08-31 11:05:00,24.03,24.03,23.92,23.98,69517.0,23.611,23.611,23.5029,23.5619,69517.0
2023-08-31 11:10:00,23.99,24.05,23.97,24.02,91161.0,23.5717,23.6307,23.5521,23.6012,91161.0
2023-08-31 11:15:00,24.01,24.07,24.0,24.04,138242.0,23.5914,23.6503,23.5815,23.6208,138242.0
2023-08-31 11:20:00,24.03,24.03,23.87,23.89,113095.0,23.611,23.611,23.4538,23.4735,113095.0
2023-08-31 11:25:00,23.88,23.96,23.77,23.96,154023.0,23.4636,23.5422,23.3556,23.5422,154023.0
2023-08-31 11:30:00,23.94,23.98,23.76,23.77,94019.0,23.5226,23.5619,23.3457,23.3556,94019.0
2023-08-31 11:35:00,23.77,23.86,23.74,23.83,64635.0,23.3556,23.444,23.3261,23.4145,64635.0
2023-08-31 11:40:00,23.84,23.86,23.8,23.81,39587.0,23.4243,23.444,23.385,23.3949,39587.0
2023-08-31 11:45:00,23.81,23.88,23.78,23.84,69281.0,23.3949,23.4636,23.3654,23.4243,69281.0
2023-08-31 11:50:00,23.84,23.9,23.82,23.89,62401.0,23.4243,23.4833,23.4047,23.4735,62401.0
2023-08-31 11:55:00,23.89,23.89,23.78,23.86,42744.0,23.4735,23.4735,23.3654,23.444,42744.0
2023-08-31 12:00:00,23.85,23.87,23.77,23.85,76957.0,23.4342,23.4538,23.3556,23.4342,76957.0
2023-08-31 12:05:00,23.85,23.98,23.85,23.98,59613.0,23.4342,23.5619,23.4342,23.5619,59613.0
2023-08-31 12:10:00,23.99,24.0,23.91,23.94,164372.0,23.5717,23.5815,23.4931,23.5226,164372.0
2023-08-31 12:15:00,23.92,23.92,23.74,23.78,68539.0,23.5029,23.5029,23.3261,23.3654,68539.0
2023-08-31 12:20:00,23.77,23.79,23.54,23.57,204930.0,23.3556,23.3752,23.1296,23.159,204930.0
2023-08-31 12:25:00,23.57,23.65,23.57,23.64,121070.0,23.159,23.2376,23.159,23.2278,121070.0
2023-08-31 12:30:00,23.62,23.7,23.61,23.65,62678.0,23.2082,23.2868,23.1983,23.2376,62678.0
2023-08-31 12:35:00,23.66,23.71,23.61,23.68,54836.0,23.2475,23.2966,23.1983,23.2671,54836.0
2023-08-31 12:40:00,23.69,23.74,23.63,23.63,48661.0,23.2769,23.3261,23.218,23.218,48661.0
2023-08-31 12:45:00,23.63,23.63,23.46,23.46,134970.0,23.218,23.218,23.051,23.051,134970.0
2023-08-31 12:50:00,23.47,23.59,23.47,23.58,131546.0,23.0608,23.1787,23.0608,23.1689,131546.0
2023-08-31 12:55:00,23.58,23.64,23.58,23.63,120848.0,23.1689,23.2278,23.1689,23.218,120848.0
2023-08-31 13:00:00,23.64,23.68,23.61,23.67,41339.0,23.2278,23.2671,23.1983,23.2573,41339.0
2023-08-31 13:05:00,23.68,23.73,23.68,23.72,68883.0,23.2671,23.3162,23.2671,23.3064,68883.0
2023-08-31 13:10:00,23.73,23.8,23.73,23.79,103263.0,23.3162,23.385,23.3162,23.3752,103263.0
2023-08-31 13:15:00,23.8,23.93,23.8,23.93,80017.0,23.385,23.5128,23.385,23.5128,80017.0
2023-08-31 13:20:00,23.94,24.02,23.92,23.98,223420.0,23.5226,23.6012,23.5029,23.5619,223420.0
2023-08-31 13:25:00,23.99,24.05,23.97,24.0,119991.0,23.5717,23.6307,23.5521,23.5815,119991.0
2023-08-31 13:30:00,24.0,24.02,23.95,23.99,105311.0,23.5815,23.6012,23.5324,23.5717,105311.0
2023-08-31 13:35:00,24.0,24.0,23.91,23.96,87710.0,23.5815,23.5815,23.4931,23.5422,87710.0
2023-08-31 13:40:00,23.96,24.02,23.94,24.01,82595.0,23.5422,23.6012,23.5226,23.5914,82595.0
2023-08-31 13:45:00,24.0,24.0,23.82,23.84,101400.0,23.5815,23.5815,23.4047,23.4243,101400.0
2023-08-31 13:50:00,23.84,23.87,23.78,23.8,62715.0,23.4243,23.4538,23.3654,23.385,62715.0
2023-08-31 13:55:00,23.8,23.88,23.8,23.88,62124.0,23.385,23.4636,23.385,23.4636,62124.0
2023-08-31 14:00:00,23.88,23.95,23.88,23.95,55121.0,23.4636,23.5324,23.4636,23.5324,55121.0
2023-08-31 14:05:00,23.95,24.05,23.95,24.04,127186.0,23.5324,23.6307,23.5324,23.6208,127186.0
2023-08-31 14:10:00,24.03,24.08,24.02,24.08,81595.0,23.611,23.6601,23.6012,23.6601,81595.0
2023-08-31 14:15:00,24.08,24.12,24.07,24.08,59874.0,23.6601,23.6994,23.6503,23.6601,59874.0
2023-08-31 14:20:00,24.08,24.11,24.02,24.11,76169.0,23.6601,23.6896,23.6012,23.6896,76169.0
2023-08-31 14:25:00,24.11,24.11,24.0,24.01,53327.0,23.6896,23.6896,23.5815,23.5914,53327.0
2023-08-31 14:30:00,24.01,24.02,23.96,23.99,65897.0,23.5914,23.6012,23.5422,23.5717,65897.0
2023-08-31 14:35:00,23.99,23.99,23.91,23.92,83371.0,23.5717,23.5717,23.4931,23.5029,83371.0
2023-08-31 14:40:00,23.92,23.94,23.84,23.86,64849.0,23.5029,23.5226,23.4243,23.444,64849.0
2023-08-31 14:45:00,23.86,23.94,23.86,23.91,60278.0,23.444,23.5226,23.444,23.4931,60278.0
2023-08-31 14:50:00,23.91,23.93,23.88,23.92,72045.0,23.4931,23.5128,23.4636,23.5029,72045.0
2023-08-31 14:55:00,23.91,23.91,23.85,23.88,53810.0,23.4931,23.4931,23.4342,23.4636,53810.0
2023-08-31 15:00:00,23.87,23.97,23.87,23.94,92550.0,23.4538,23.5521,23.4538,23.5226,92550.0
2023-08-31 15:05:00,23.93,23.96,23.9,23.95,43366.0,23.5128,23.5422,23.4833,23.5324,43366.0
2023-08-31 15:10:00,23.97,24.0,23.95,23.98,88933.0,23.5521,23.5815,23.5324,23.5619,88933.0
2023-08-31 15:15:00,23.98,24.0,23.95,23.97,71688.0,23.5619,23.5815,23.5324,23.5521,71688.0
2023-08-31 15:20:00,23.97,24.02,23.94,23.96,99722.0,23.5521,23.6012,23.5226,23.5422,99722.0
2023-08-31 15:25:00,23.96,23.98,23.93,23.96,68949.0,23.5422,23.5619,23.5128,23.5422,68949.0
2023-08-31 15:30:00,23.95,23.99,23.92,23.92,52522.0,23.5324,23.5717,23.5029,23.5029,52522.0
2023-08-31 15:35:00,23.93,23.96,23.9,23.95,55393.0,23.5128,23.5422,23.4833,23.5324,55393.0
2023-08-31 15:40:00,23.94,23.99,23.94,23.97,85739.0,23.5226,23.5717,23.5226,23.5521,85739.0
2023-08-31 15:45:00,23.96,24.0,23.89,23.91,214625.0,23.5422,23.5815,23.4735,23.4931,214625.0
2023-08-31 15:50:00,23.91,24.02,23.91,23.97,525172.0,23.4931,23.6012,23.4931,23.5521,525172.0
2023-08-31 15:55:00,23.96,23.96,23.85,23.85,456040.0,23.5422,23.5422,23.4342,23.4342,456040.0
2023-09-01 09:30:00,24.33,24.5,24.2,24.42,938749.0,23.9058,24.0728,23.7781,23.9942,938749.0
2023-09-01 09:35:00,24.41,24.42,23.89,23.89,637569.0,23.9844,23.9942,23.4735,23.4735,637569.0
2023-09-01 09:40:00,23.89,24.05,23.7,23.93,371526.0,23.4735,23.6307,23.2868,23.5128,371526.0
2023-09-01 09:45:00,23.94,23.94,23.52,23.62,440337.0,23.5226,23.5226,23.1099,23.2082,440337.0
2023-09-01 09:50:00,23.61,23.73,23.54,23.65,296748.0,23.1983,23.3162,23.1296,23.2376,296748.0
2023-09-01 09:55:00,23.67,23.99,23.64,23.99,232883.0,23.2573,23.5717,23.2278,23.5717,232883.0
2023-09-01 10:00:00,23.95,23.96,23.6,23.94,377807.0,23.5324,23.5422,23.1885,23.5226,377807.0
2023-09-01 10:05:00,23.94,24.06,23.76,24.03,208357.0,23.5226,23.6405,23.3457,23.611,208357.0
2023-09-01 10:10:00,24.01,24.15,24.0,24.1,228497.0,23.5914,23.7289,23.5815,23.6798,228497.0
2023-09-01 10:15:00,24.1,24.16,24.02,24.16,259870.0,23.6798,23.7388,23.6012,23.7388,259870.0
2023-09-01 10:20:00,24.16,24.16,24.01,24.07,226417.0,23.7388,23.7388,23.5914,23.6503,226417.0
2023-09-01 10:25:00,24.07,24.12,23.93,24.12,204892.0,23.6503,23.6994,23.5128,23.6994,204892.0
2023-09-01 10:30:00,24.11,24.11,23.8,23.8,163972.0,23.6896,23.6896,23.385,23.385,163972.0
2023-09-01 10:35:00,23.79,24.03,23.76,23.98,231639.0,23.3752,23.611,23.3457,23.5619,231639.0
2023-09-01 10:40:00,23.98,24.01,23.91,23.97,147911.0,23.5619,23.5914,23.4931,23.5521,147911.0
2023-09-01 10:45:00,23.97,23.98,23.79,23.82,212630.0,23.5521,23.5619,23.3752,23.4047,212630.0
2023-09-01 10:50:00,23.81,23.91,23.8,23.81,121667.0,23.3949,23.4931,23.385,23.3949,121667.0
2023-09-01 10:55:00,23.81,23.84,23.64,23.7,265682.0,23.3949,23.4243,23.2278,23.2868,265682.0
2023-09-01 11:00:00,23.7,23.78,23.69,23.75,92039.0,23.2868,23.3654,23.2769,23.3359,92039.0
2023-09-01 11:05:00,23.74,23.74,23.63,23.65,117264.0,23.3261,23.3261,23.218,23.2376,117264.0
2023-09-01 11:10:00,23.66,23.73,23.62,23.69,111599.0,23.2475,23.3162,23.2082,23.2769,111599.0
2023-09-01 11:15:00,23.68,23.86,23.68,23.86,102666.0,23.2671,23.444,23.2671,23.444,102666.0
2023-09-01 11:20:00,23.85,23.92,23.82,23.92,82977.0,23.4342,23.5029,23.4047,23.5029,82977.0
2023-09-01 11:25:00,23.92,23.94,23.75,23.79,191035.0,23.5029,23.5226,23.3359,23.3752,191035.0
2023-09-01 11:30:00,23.79,23.83,23.71,23.8,142121.0,23.3752,23.4145,23.2966,23.385,142121.0
2023-09-01 11:35:00,23.81,23.84,23.77,23.79,58676.0,23.3949,23.4243,23.3556,23.3752,58676.0
2023-09-01 11:40:00,23.78,23.82,23.76,23.81,100343.0,23.3654,23.4047,23.3457,23.3949,100343.0
2023-09-01 11:45:00,23.82,23.82,23.66,23.68,139250.0,23.4047,23.4047,23.2475,23.2671,139250.0
2023-09-01 11:50:00,23.69,23.7,23.62,23.68,152337.0,23.2769,23.2868,23.2082,23.2671,152337.0
2023-09-01 11:55:00,23.68,23.7,23.64,23.66,78871.0,23.2671,23.2868,23.2278,23.2475,78871.0
2023-09-01 12:00:00,23.65,23.68,23.56,23.57,156928.0,23.2376,23.2671,23.1492,23.159,156928.0
2023-09-01 12:05:00,23.57,23.71,23.56,23.7,97761.0,23.159,23.2966,23.1492,23.2868,97761.0
2023-09-01 12:10:00,23.69,23.8,23.68,23.77,75541.0,23.2769,23.385,23.2671,23.3556,75541.0
2023-09-01 12:15:00,23.76,23.82,23.75,23.81,72261.0,23.3457,23.4047,23.3359,23.3949,72261.0
2023-09-01 12:20:00,23.8,23.9,23.79,23.9,100356.0,23.385,23.4833,23.3752,23.4833,100356.0
2023-09-01 12:25:00,23.91,23.96,23.89,23.9,103729.0,23.4931,23.5422,23.4735,23.4833,103729.0
2023-09-01 12:30:00,23.89,23.97,23.88,23.93,100390.0,23.4735,23.5521,23.4636,23.5128,100390.0
2023-09-01 12:35:00,23.92,23.93,23.86,23.88,50478.0,23.5029,23.5128,23.444,23.4636,50478.0
2023-09-01 12:40:00,23.88,23.91,23.82,23.85,67909.0,23.4636,23.4931,23.4047,23.4342,67909.0
2023-09-01 12:45:00,23.85,23.91,23.81,23.91,88020.0,23.4342,23.4931,23.3949,23.4931,88020.0
2023-09-01 12:50:00,23.91,24.08,23.91,24.06,171258.0,23.4931,23.6601,23.4931,23.6405,171258.0
2023-09-01 12:55:00,24.07,24.1,24.05,24.09,107341.0,23.6503,23.6798,23.6307,23.67,107341.0
2023-09-01 13:00:00,24.09,24.12,24.03,24.03,98672.0,23.67,23.6994,23.611,23.611,98672.0
2023-09-01 13:05:00,24.02,24.05,24.0,24.02,66219.0,23.6012,23.6307,23.5815,23.6012,66219.0
2023-09-01 13:10:00,24.02,24.07,24.01,24.04,47798.0,23.6012,23.6503,23.5914,23.6208,47798.0
2023-09-01 13:15:00,24.04,24.09,24.04,24.09,89462.0,23.6208,23.67,23.6208,23.67,89462.0
2023-09-01 13:20:00,24.09,24.12,24.05,24.05,71000.0,23.67,23.6994,23.6307,23.6307,71000.0
2023-09-01 13:25:00,24.05,24.05,23.98,23.98,78673.0,23.6307,23.6307,23.5619,23.5619,78673.0
2023-09-01 13:30:00,23.98,24.07,23.97,24.02,77028.0,23.5619,23.6503,23.5521,23.6012,77028.0
2023-09-01 13:35:00,24.02,24.08,24.02,24.05,61748.0,23.6012,23.6601,23.6012,23.6307,61748.0
2023-09-01 13:40:00,24.04,24.06,23.95,23.97,45600.0,23.6208,23.6405,23.5324,23.5521,45600.0
2023-09-01 13:45:00,23.96,23.98,23.91,23.96,55865.0,23.5422,23.5619,23.4931,23.5422,55865.0
2023-09-01 13:50:00,23.96,24.02,23.94,24.01,37316.0,23.5422,23.6012,23.5226,23.5914,37316.0
2023-09-01 13:55:00,24.0,24.09,24.0,24.09,55777.0,23.5815,23.67,23.5815,23.67,55777.0
2023-09-01 14:00:00,24.09,24.15,24.05,24.15,131146.0,23.67,23.7289,23.6307,23.7289,131146.0
2023-09-01 14:05:00,24.16,24.16,24.1,24.16,56479.0,23.7388,23.7388,23.6798,23.7388,56479.0
2023-09-01 14:10:00,24.16,24.16,24.09,24.12,54632.0,23.7388,23.7388,23.67,23.6994,54632.0
2023-09-01 14:15:00,24.11,24.11,24.04,24.04,35374.0,23.6896,23.6896,23.6208,23.6208,35374.0
2023-09-01 14:20:00,24.04,24.06,23.99,23.99,73209.0,23.6208,23.6405,23.5717,23.5717,73209.0
2023-09-01 14:25:00,23.98,23.99,23.9,23.93,111403.0,23.5619,23.5717,23.4833,23.5128,111403.0
2023-09-01 14:30:00,23.93,23.94,23.86,23.86,60093.0,23.5128,23.5226,23.444,23.444,60093.0
2023-09-01 14:35:00,23.87,23.89,23.84,23.89,62781.0,23.4538,23.4735,23.4243,23.4735,62781.0
2023-09-01 14:40:00,23.89,23.95,23.88,23.9,68764.0,23.4735,23.5324,23.4636,23.4833,68764.0
2023-09-01 14:45:00,23.91,23.97,23.91,23.93,35166.0,23.4931,23.5521,23.4931,23.5128,35166.0
2023-09-01 14:50:00,23.93,23.98,23.93,23.97,49896.0,23.5128,23.5619,23.5128,23.5521,49896.0
2023-09-01 14:55:00,23.97,24.02,23.95,24.02,63232.0,23.5521,23.6012,23.5324,23.6012,63232.0
2023-09-01 15:00:00,24.03,24.04,23.99,24.02,50545.0,23.611,23.6208,23.5717,23.6012,50545.0
2023-09-01 15:05:00,24.02,24.04,23.96,24.03,61938.0,23.6012,23.6208,23.5422,23.611,61938.0
2023-09-01 15:10:00,24.03,24.09,23.99,24.04,119811.0,23.611,23.67,23.5717,23.6208,119811.0
2023-09-01 15:15:00,24.04,24.05,23.97,23.98,66647.0,23.6208,23.6307,23.5521,23.5619,66647.0
2023-09-01 15:20:00,23.99,24.0,23.95,23.99,60356.0,23.5717,23.5815,23.5324,23.5717,60356.0
2023-09-01 15:25:00,23.99,24.07,23.99,24.07,100134.0,23.5717,23.6503,23.5717,23.6503,100134.0
2023-09-01 15:30:00,24.07,24.09,24.03,24.06,99562.0,23.6503,23.67,23.611,23.6405,99562.0
2023-09-01 15:35:00,24.07,24.07,23.97,23.99,57398.0,23.6503,23.6503,23.5521,23.5717,57398.0
2023-09-01 15:40:00,23.99,24.01,23.97,23.97,66418.0,23.5717,23.5914,23.5521,23.5521,66418.0
2023-09-01 15:45:00,23.97,23.98,23.93,23.98,70473.0,23.5521,23.5619,23.5128,23.5619,70473.0
2023-09-01 15:50:00,23.95,24.03,23.92,24.03,177496.0,23.5324,23.611,23.5029,23.611,177496.0
2023-09-01 15:55:00,24.03,24.08,24.01,24.04,328292.0,23.611,23.6601,23.5914,23.6208,328292.0
2023-09-05 09:30:00,23.79,23.82,23.51,23.61,557743.0,23.3752,23.4047,23.1001,23.1983,557743.0
2023-09-05 09:35:00,23.6,23.84,23.51,23.81,208321.0,23.1885,23.4243,23.1001,23.3949,208321.0
2023-09-05 09:40:00,23.81,23.93,23.68,23.69,183529.0,23.3949,23.5128,23.2671,23.2769,183529.0
2023-09-05 09:45:00,23.7,23.95,23.69,23.82,130079.0,23.2868,23.5324,23.2769,23.4047,130079.0
2023-09-05 09:50:00,23.83,23.85,23.67,23.72,181869.0,23.4145,23.4342,23.2573,23.3064,181869.0
2023-09-05 09:55:00,23.7,23.7,23.4,23.5,184163.0,23.2868,23.2868,22.992,23.0903,184163.0
2023-09-05 10:00:00,23.51,23.53,23.38,23.4,139643.0,23.1001,23.1197,22.9724,22.992,139643.0
2023-09-05 10:05:00,23.41,23.61,23.4,23.59,79250.0,23.0018,23.1983,22.992,23.1787,79250.0
2023-09-05 10:10:00,23.6,23.72,23.59,23.63,90719.0,23.1885,23.3064,23.1787,23.218,90719.0
2023-09-05 10:15:00,23.61,23.73,23.53,23.73,73810.0,23.1983,23.3162,23.1197,23.3162,73810.0
2023-09-05 10:20:00,23.72,23.87,23.7,23.86,103687.0,23.3064,23.4538,23.2868,23.444,103687.0
2023-09-05 10:25:00,23.86,23.92,23.68,23.73,134971.0,23.444,23.5029,23.2671,23.3162,134971.0
2023-09-05 10:30:00,23.72,23.79,23.7,23.71,86622.0,23.3064,23.3752,23.2868,23.2966,86622.0
2023-09-05 10:35:00,23.71,23.83,23.71,23.79,133071.0,23.2966,23.4145,23.2966,23.3752,133071.0
2023-09-05 10:40:00,23.79,23.89,23.74,23.89,74787.0,23.3752,23.4735,23.3261,23.4735,74787.0
2023-09-05 10:45:00,23.9,24.01,23.8,23.99,200562.0,23.4833,23.5914,23.385,23.5717,200562.0
2023-09-05 10:50:00,23.98,24.12,23.96,24.08,201113.0,23.5619,23.6994,23.5422,23.6601,201113.0
2023-09-05 10:55:00,24.07,24.08,23.98,24.0,77222.0,23.6503,23.6601,23.5619,23.5815,77222.0
2023-09-05 11:00:00,24.0,24.27,24.0,24.27,178125.0,23.5815,23.8468,23.5815,23.8468,178125.0
2023-09-05 11:05:00,24.26,24.38,24.25,24.36,174600.0,23.837,23.9549,23.8272,23.9353,174600.0
2023-09-05 11:10:00,24.35,24.37,24.32,24.34,82464.0,23.9254,23.9451,23.896,23.9156,82464.0
2023-09-05 11:15:00,24.34,24.36,24.3,24.32,139248.0,23.9156,23.9353,23.8763,23.896,139248.0
2023-09-05 11:20:00,24.32,24.33,24.23,24.26,109010.0,23.896,23.9058,23.8075,23.837,109010.0
2023-09-05 11:25:00,24.25,24.25,24.06,24.06,67150.0,23.8272,23.8272,23.6405,23.6405,67150.0
2023-09-05 11:30:00,24.05,24.08,24.0,24.02,76785.0,23.6307,23.6601,23.5815,23.6012,76785.0
2023-09-05 11:35:00,24.02,24.03,23.88,23.94,76496.0,23.6012,23.611,23.4636,23.5226,76496.0
2023-09-05 11:40:00,23.93,23.95,23.89,23.93,55746.0,23.5128,23.5324,23.4735,23.5128,55746.0
2023-09-05 11:45:00,23.94,24.06,23.9,24.05,92696.0,23.5226,23.6405,23.4833,23.6307,92696.0
2023-09-05 11:50:00,24.06,24.07,23.93,23.94,53516.0,23.6405,23.6503,23.5128,23.5226,53516.0
2023-09-05 11:55:00,23.93,24.15,23.93,24.1,164265.0,23.5128,23.7289,23.5128,23.6798,164265.0
2023-09-05 12:00:00,24.1,24.25,24.07,24.09,117156.0,23.6798,23.8272,23.6503,23.67,117156.0
2023-09-05 12:05:00,24.08,24.16,24.04,24.11,89245.0,23.6601,23.7388,23.6208,23.6896,89245.0
2023-09-05 12:10:00,24.12,24.25,24.11,24.23,69609.0,23.6994,23.8272,23.6896,23.8075,69609.0
2023-09-05 12:15:00,24.23,24.26,24.16,24.24,59152.0,23.8075,23.837,23.7388,23.8174,59152.0
2023-09-05 12:20:00,24.25,24.28,24.24,24.27,51652.0,23.8272,23.8567,23.8174,23.8468,51652.0
2023-09-05 12:25:00,24.26,24.27,24.19,24.22,74815.0,23.837,23.8468,23.7682,23.7977,74815.0
2023-09-05 12:30:00,24.23,24.3,24.22,24.25,70479.0,23.8075,23.8763,23.7977,23.8272,70479.0
2023-09-05 12:35:00,24.24,24.34,24.24,24.34,53123.0,23.8174,23.9156,23.8174,23.9156,53123.0
2023-09-05 12:40:00,24.34,24.39,24.3,24.39,97058.0,23.9156,23.9647,23.8763,23.9647,97058.0
2023-09-05 12:45:00,24.39,24.41,24.35,24.36,60785.0,23.9647,23.9844,23.9254,23.9353,60785.0
2023-09-05 12:50:00,24.36,24.4,24.32,24.39,77336.0,23.9353,23.9746,23.896,23.9647,77336.0
2023-09-05 12:55:00,24.39,24.44,24.39,24.43,59544.0,23.9647,24.0139,23.9647,24.004,59544.0
2023-09-05 13:00:00,24.42,24.45,24.3,24.3,66788.0,23.9942,24.0237,23.8763,23.8763,66788.0
2023-09-05 13:05:00,24.3,24.33,24.26,24.27,39977.0,23.8763,23.9058,23.837,23.8468,39977.0
2023-09-05 13:10:00,24.26,24.33,24.26,24.28,31753.0,23.837,23.9058,23.837,23.8567,31753.0
2023-09-05 13:15:00,24.29,24.29,24.23,24.23,58547.0,23.8665,23.8665,23.8075,23.8075,58547.0
2023-09-05 13:20:00,24.23,24.31,24.18,24.27,54515.0,23.8075,23.8861,23.7584,23.8468,54515.0
2023-09-05 13:25:00,24.29,24.29,24.22,24.22,19484.0,23.8665,23.8665,23.7977,23.7977,19484.0
2023-09-05 13:30:00,24.24,24.25,24.18,24.22,31632.0,23.8174,23.8272,23.7584,23.7977,31632.0
2023-09-05 13:35:00,24.21,24.28,24.21,24.25,35226.0,23.7879,23.8567,23.7879,23.8272,35226.0
2023-09-05 13:40:00,24.25,24.3,24.24,24.3,27302.0,23.8272,23.8763,23.8174,23.8763,27302.0
2023-09-05 13:45:00,24.3,24.31,24.21,24.23,32196.0,23.8763,23.8861,23.7879,23.8075,32196.0
2023-09-05 13:50:00,24.23,24.28,24.23,24.28,25843.0,23.8075,23.8567,23.8075,23.8567,25843.0
2023-09-05 13:55:00,24.29,24.32,24.25,24.31,34676.0,23.8665,23.896,23.8272,23.8861,34676.0
2023-09-05 14:00:00,24.32,24.35,24.32,24.33,27051.0,23.896,23.9254,23.896,23.9058,27051.0
2023-09-05 14:05:00,24.32,24.33,24.28,24.31,19520.0,23.896,23.9058,23.8567,23.8861,19520.0
2023-09-05 14:10:00,24.3,24.38,24.29,24.35,34661.0,23.8763,23.9549,23.8665,23.9254,34661.0
2023-09-05 14:15:00,24.36,24.51,24.35,24.51,131285.0,23.9353,24.0826,23.9254,24.0826,131285.0
2023-09-05 14:20:00,24.52,24.54,24.5,24.53,75827.0,24.0925,24.1121,24.0728,24.1023,75827.0
2023-09-05 14:25:00,24.53,24.57,24.5,24.56,57369.0,24.1023,24.1416,24.0728,24.1318,57369.0
2023-09-05 14:30:00,24.57,24.57,24.44,24.44,44323.0,24.1416,24.1416,24.0139,24.0139,44323.0
2023-09-05 14:35:00,24.43,24.46,24.38,24.41,37565.0,24.004,24.0335,23.9549,23.9844,37565.0
2023-09-05 14:40:00,24.41,24.43,24.4,24.42,20478.0,23.9844,24.004,23.9746,23.9942,20478.0
2023-09-05 14:45:00,24.42,24.48,24.4,24.46,33659.0,23.9942,24.0532,23.9746,24.0335,33659.0
2023-09-05 14:50:00,24.45,24.5,24.42,24.44,29777.0,24.0237,24.0728,23.9942,24.0139,29777.0
2023-09-05 14:55:00,24.44,24.48,24.4,24.48,49933.0,24.0139,24.0532,23.9746,24.0532,49933.0
2023-09-05 15:00:00,24.47,24.47,24.32,24.36,75883.0,24.0433,24.0433,23.896,23.9353,75883.0
2023-09-05 15:05:00,24.35,24.37,24.29,24.3,49485.0,23.9254,23.9451,23.8665,23.8763,49485.0
2023-09-05 15:10:00,24.28,24.29,24.18,24.2,42242.0,23.8567,23.8665,23.7584,23.7781,42242.0
2023-09-05 15:15:00,24.18,24.2,24.14,24.18,59626.0,23.7584,23.7781,23.7191,23.7584,59626.0
2023-09-05 15:20:00,24.19,24.27,24.19,24.23,36607.0,23.7682,23.8468,23.7682,23.8075,36607.0
2023-09-05 15:25:00,24.23,24.23,24.17,24.22,31080.0,23.8075,23.8075,23.7486,23.7977,31080.0
2023-09-05 15:30:00,24.24,24.25,24.22,24.23,51989.0,23.8174,23.8272,23.7977,23.8075,51989.0
2023-09-05 15:35:00,24.23,24.31,24.23,24.31,21798.0,23.8075,23.8861,23.8075,23.8861,21798.0
2023-09-05 15:40:00,24.3,24.32,24.28,24.29,24452.0,23.8763,23.896,23.8567,23.8665,24452.0
2023-09-05 15:45:00,24.29,24.3,24.12,24.14,49934.0,23.8665,23.8763,23.6994,23.7191,49934.0
2023-09-05 15:50:00,24.15,24.21,24.04,24.1,113033.0,23.7289,23.7879,23.6208,23.6798,113033.0
2023-09-05 15:55:00,24.1,24.1,24.01,24.02,153367.0,23.6798,23.6798,23.5914,23.6012,153367.0
2023-09-06 09:30:00,23.85,24.06,23.8,23.91,425030.0,23.4342,23.6405,23.385,23.4931,425030.0
2023-09-06 09:35:00,23.89,24.11,23.83,24.07,185701.0,23.4735,23.6896,23.4145,23.6503,185701.0
2023-09-06 09:40:00,24.09,24.26,24.02,24.16,199483.0,23.67,23.837,23.6012,23.7388,199483.0
2023-09-06 09:45:00,24.17,24.28,23.99,24.0,219371.0,23.7486,23.8567,23.5717,23.5815,219371.0
2023-09-06 09:50:00,23.99,24.22,23.99,24.13,130385.0,23.5717,23.7977,23.5717,23.7093,130385.0
2023-09-06 09:55:00,24.11,24.15,23.97,23.99,77526.0,23.6896,23.7289,23.5521,23.5717,77526.0
2023-09-06 10:00:00,23.98,23.98,23.56,23.56,330790.0,23.5619,23.5619,23.1492,23.1492,330790.0
2023-09-06 10:05:00,23.56,23.68,23.48,23.65,287975.0,23.1492,23.2671,23.0706,23.2376,287975.0
2023-09-06 10:10:00,23.65,23.68,23.52,23.55,175845.0,23.2376,23.2671,23.1099,23.1394,175845.0
2023-09-06 10:15:00,23.56,23.8,23.56,23.78,156167.0,23.1492,23.385,23.1492,23.3654,156167.0
2023-09-06 10:20:00,23.79,23.84,23.71,23.71,109347.0,23.3752,23.4243,23.2966,23.2966,109347.0
2023-09-06 10:25:00,23.71,23.8,23.59,23.59,128253.0,23.2966,23.385,23.1787,23.1787,128253.0
2023-09-06 10:30:00,23.58,23.68,23.55,23.64,76554.0,23.1689,23.2671,23.1394,23.2278,76554.0
2023-09-06 10:35:00,23.65,23.74,23.64,23.72,51116.0,23.2376,23.3261,23.2278,23.3064,51116.0
2023-09-06 10:40:00,23.73,23.74,23.58,23.58,74392.0,23.3162,23.3261,23.1689,23.1689,74392.0
2023-09-06 10:45:00,23.58,23.63,23.51,23.51,91992.0,23.1689,23.218,23.1001,23.1001,91992.0
2023-09-06 10:50:00,23.51,23.55,23.29,23.47,276895.0,23.1001,23.1394,22.8839,23.0608,276895.0
2023-09-06 10:55:00,23.48,23.49,23.27,23.27,122843.0,23.0706,23.0804,22.8643,22.8643,122843.0
2023-09-06 11:00:00,23.26,23.27,23.17,23.27,203596.0,22.8544,22.8643,22.766,22.8643,203596.0
2023-09-06 11:05:00,23.27,23.29,23.02,23.02,263335.0,22.8643,22.8839,22.6186,22.6186,263335.0
2023-09-06 11:10:00,23.04,23.08,23.0,23.05,224015.0,22.6383,22.6776,22.599,22.6481,224015.0
2023-09-06 11:15:00,23.05,23.23,23.05,23.21,119285.0,22.6481,22.825,22.6481,22.8053,119285.0
2023-09-06 11:20:00,23.21,23.26,23.2,23.21,74998.0,22.8053,22.8544,22.7955,22.8053,74998.0
2023-09-06 11:25:00,23.21,23.37,23.2,23.32,68756.0,22.8053,22.9625,22.7955,22.9134,68756.0
2023-09-06 11:30:00,23.31,23.35,23.25,23.26,74943.0,22.9036,22.9429,22.8446,22.8544,74943.0
2023-09-06 11:35:00,23.27,23.28,23.17,23.23,82232.0,22.8643,22.8741,22.766,22.825,82232.0
2023-09-06 11:40:00,23.23,23.27,23.18,23.22,48060.0,22.825,22.8643,22.7758,22.8151,48060.0
2023-09-06 11:45:00,23.21,23.23,23.15,23.17,68060.0,22.8053,22.825,22.7464,22.766,68060.0
2023-09-06 11:50:00,23.17,23.22,23.14,23.14,36773.0,22.766,22.8151,22.7365,22.7365,36773.0
2023-09-06 11:55:00,23.13,23.2,23.1,23.13,36561.0,22.7267,22.7955,22.6972,22.7267,36561.0
2023-09-06 12:00:00,23.13,23.14,23.04,23.11,52787.0,22.7267,22.7365,22.6383,22.7071,52787.0
2023-09-06 12:05:00,23.1,23.14,23.03,23.03,58759.0,22.6972,22.7365,22.6285,22.6285,58759.0
2023-09-06 12:10:00,23.04,23.11,23.03,23.11,44035.0,22.6383,22.7071,22.6285,22.7071,44035.0
2023-09-06 12:15:00,23.11,23.16,23.02,23.02,66824.0,22.7071,22.7562,22.6186,22.6186,66824.0
2023-09-06 12:20:00,23.03,23.08,22.98,23.07,84189.0,22.6285,22.6776,22.5793,22.6678,84189.0
2023-09-06 12:25:00,23.07,23.09,22.93,22.93,80223.0,22.6678,22.6874,22.5302,22.5302,80223.0
2023-09-06 12:30:00,22.92,22.93,22.83,22.93,161540.0,22.5204,22.5302,22.4319,22.5302,161540.0
2023-09-06 12:35:00,22.93,22.95,22.91,22.92,56351.0,22.5302,22.5498,22.5105,22.5204,56351.0
2023-09-06 12:40:00,22.92,22.94,22.83,22.84,51458.0,22.5204,22.54,22.4319,22.4418,51458.0
2023-09-06 12:45:00,22.85,22.88,22.8,22.81,87453.0,22.4516,22.4811,22.4025,22.4123,87453.0
2023-09-06 12:50:00,22.8,22.84,22.68,22.7,102501.0,22.4025,22.4418,22.2846,22.3042,102501.0
2023-09-06 12:55:00,22.7,22.79,22.67,22.79,90101.0,22.3042,22.3926,22.2747,22.3926,90101.0
2023-09-06 13:00:00,22.78,22.83,22.75,22.81,76610.0,22.3828,22.4319,22.3533,22.4123,76610.0
2023-09-06 13:05:00,22.81,22.9,22.79,22.9,77887.0,22.4123,22.5007,22.3926,22.5007,77887.0
2023-09-06 13:10:00,22.9,22.96,22.9,22.96,39113.0,22.5007,22.5597,22.5007,22.5597,39113.0
2023-09-06 13:15:00,22.96,23.06,22.95,23.06,161105.0,22.5597,22.6579,22.5498,22.6579,161105.0
2023-09-06 13:20:00,23.07,23.07,23.02,23.04,63185.0,22.6678,22.6678,22.6186,22.6383,63185.0
2023-09-06 13:25:00,23.02,23.11,23.0,23.08,40957.0,22.6186,22.7071,22.599,22.6776,40957.0
2023-09-06 13:30:00,23.08,23.19,23.08,23.17,91491.0,22.6776,22.7857,22.6776,22.766,91491.0
2023-09-06 13:35:00,23.16,23.19,23.15,23.18,27578.0,22.7562,22.7857,22.7464,22.7758,27578.0
2023-09-06 13:40:00,23.18,23.22,23.14,23.22,107941.0,22.7758,22.8151,22.7365,22.8151,107941.0
2023-09-06 13:45:00,23.22,23.27,23.19,23.26,82645.0,22.8151,22.8643,22.7857,22.8544,82645.0
2023-09-06 13:50:00,23.26,23.29,23.22,23.23,34045.0,22.8544,22.8839,22.8151,22.825,34045.0
2023-09-06 13:55:00,23.24,23.29,23.21,23.21,59134.0,22.8348,22.8839,22.8053,22.8053,59134.0
2023-09-06 14:00:00,23.2,23.22,23.13,23.15,80240.0,22.7955,22.8151,22.7267,22.7464,80240.0
2023-09-06 14:05:00,23.16,23.26,23.14,23.26,26747.0,22.7562,22.8544,22.7365,22.8544,26747.0
2023-09-06 14:10:00,23.25,23.25,23.18,23.22,26932.0,22.8446,22.8446,22.7758,22.8151,26932.0
2023-09-06 14:15:00,23.21,23.24,23.18,23.24,47709.0,22.8053,22.8348,22.7758,22.8348,47709.0
2023-09-06 14:20:00,23.23,23.23,23.16,23.18,21213.0,22.825,22.825,22.7562,22.7758,21213.0
2023-09-06 14:25:00,23.19,23.35,23.19,23.35,44080.0,22.7857,22.9429,22.7857,22.9429,44080.0
2023-09-06 14:30:00,23.35,23.44,23.35,23.38,82003.0,22.9429,23.0313,22.9429,22.9724,82003.0
2023-09-06 14:35:00,23.37,23.41,23.37,23.41,59339.0,22.9625,23.0018,22.9625,23.0018,59339.0
2023-09-06 14:40:00,23.41,23.48,23.4,23.48,108965.0,23.0018,23.0706,22.992,23.0706,108965.0
2023-09-06 14:45:00,23.48,23.49,23.45,23.45,41646.0,23.0706,23.0804,23.0411,23.0411,41646.0
2023-09-06 14:50:00,23.46,23.5,23.45,23.48,40490.0,23.051,23.0903,23.0411,23.0706,40490.0
2023-09-06 14:55:00,23.48,23.48,23.4,23.41,93396.0,23.0706,23.0706,22.992,23.0018,93396.0
2023-09-06 15:00:00,23.41,23.41,23.3,23.3,59604.0,23.0018,23.0018,22.8937,22.8937,59604.0
2023-09-06 15:05:00,23.3,23.31,23.21,23.24,47692.0,22.8937,22.9036,22.8053,22.8348,47692.0
2023-09-06 15:10:00,23.23,23.35,23.23,23.34,41475.0,22.825,22.9429,22.825,22.933,41475.0
2023-09-06 15:15:00,23.35,23.41,23.34,23.4,76687.0,22.9429,23.0018,22.933,22.992,76687.0
2023-09-06 15:20:00,23.41,23.43,23.34,23.35,57220.0,23.0018,23.0215,22.933,22.9429,57220.0
2023-09-06 15:25:00,23.35,23.38,23.23,23.25,84274.0,22.9429,22.9724,22.825,22.8446,84274.0
2023-09-06 15:30:00,23.25,23.29,23.23,23.28,84256.0,22.8446,22.8839,22.825,22.8741,84256.0
2023-09-06 15:35:00,23.28,23.34,23.27,23.32,67957.0,22.8741,22.933,22.8643,22.9134,67957.0
2023-09-06 15:40:00,23.32,23.37,23.31,23.33,88108.0,22.9134,22.9625,22.9036,22.9232,88108.0
2023-09-06 15:45:00,23.33,23.36,23.29,23.29,76825.0,22.9232,22.9527,22.8839,22.8839,76825.0
2023-09-06 15:50:00,23.3,23.36,23.27,23.31,219496.0,22.8937,22.9527,22.8643,22.9036,219496.0
2023-09-06 15:55:00,23.31,23.47,23.3,23.47,247290.0,22.9036,23.0608,22.8937,23.0608,247290.0
2023-09-07 09:30:00,21.86,21.87,21.38,21.51,1341636.0,21.4789,21.4887,21.0072,21.135,1341636.0
2023-09-07 09:35:00,21.52,21.61,21.37,21.61,731805.0,21.1448,21.2332,20.9974,21.2332,731805.0
2023-09-07 09:40:00,21.61,21.75,21.57,21.73,592643.0,21.2332,21.3708,21.1939,21.3511,592643.0
2023-09-07 09:45:00,21.71,21.75,21.45,21.45,420604.0,21.3315,21.3708,21.076,21.076,420604.0
2023-09-07 09:50:00,21.45,21.56,21.23,21.23,514053.0,21.076,21.1841,20.8598,20.8598,514053.0
2023-09-07 09:55:00,21.23,21.36,21.15,21.22,502696.0,20.8598,20.9876,20.7812,20.85,502696.0
2023-09-07 10:00:00,21.21,21.21,21.0,21.02,452381.0,20.8402,20.8402,20.6338,20.6535,452381.0
2023-09-07 10:05:00,21.01,21.27,21.0,21.24,177481.0,20.6437,20.8991,20.6338,20.8697,177481.0
2023-09-07 10:10:00,21.25,21.43,21.25,21.38,205904.0,20.8795,21.0564,20.8795,21.0072,205904.0
2023-09-07 10:15:00,21.36,21.45,21.36,21.45,99078.0,20.9876,21.076,20.9876,21.076,99078.0
2023-09-07 10:20:00,21.46,21.62,21.46,21.52,116881.0,21.0858,21.243,21.0858,21.1448,116881.0
2023-09-07 10:25:00,21.53,21.59,21.46,21.52,85182.0,21.1546,21.2136,21.0858,21.1448,85182.0
2023-09-07 10:30:00,21.51,21.54,21.29,21.3,138766.0,21.135,21.1644,20.9188,20.9286,138766.0
2023-09-07 10:35:00,21.29,21.5,21.26,21.46,119171.0,20.9188,21.1251,20.8893,21.0858,119171.0
2023-09-07 10:40:00,21.48,21.79,21.48,21.79,238891.0,21.1055,21.4101,21.1055,21.4101,238891.0
2023-09-07 10:45:00,21.79,21.84,21.71,21.71,206674.0,21.4101,21.4592,21.3315,21.3315,206674.0
2023-09-07 10:50:00,21.7,21.71,21.5,21.52,162443.0,21.3216,21.3315,21.1251,21.1448,162443.0
2023-09-07 10:55:00,21.51,21.6,21.48,21.53,83868.0,21.135,21.2234,21.1055,21.1546,83868.0
2023-09-07 11:00:00,21.54,21.7,21.54,21.63,69714.0,21.1644,21.3216,21.1644,21.2529,69714.0
2023-09-07 11:05:00,21.63,21.67,21.52,21.52,234702.0,21.2529,21.2922,21.1448,21.1448,234702.0
2023-09-07 11:10:00,21.54,21.61,21.49,21.52,99669.0,21.1644,21.2332,21.1153,21.1448,99669.0
2023-09-07 11:15:00,21.55,21.63,21.46,21.49,123476.0,21.1743,21.2529,21.0858,21.1153,123476.0
2023-09-07 11:20:00,21.49,21.52,21.32,21.35,129115.0,21.1153,21.1448,20.9483,20.9777,129115.0
2023-09-07 11:25:00,21.35,21.42,21.34,21.36,37123.0,20.9777,21.0465,20.9679,20.9876,37123.0
2023-09-07 11:30:00,21.36,21.55,21.31,21.52,75431.0,20.9876,21.1743,20.9384,21.1448,75431.0
2023-09-07 11:35:00,21.51,21.6,21.51,21.56,67644.0,21.135,21.2234,21.135,21.1841,67644.0
2023-09-07 11:40:00,21.55,21.55,21.39,21.44,49822.0,21.1743,21.1743,21.017,21.0662,49822.0
2023-09-07 11:45:00,21.44,21.45,21.34,21.35,123253.0,21.0662,21.076,20.9679,20.9777,123253.0
2023-09-07 11:50:00,21.35,21.36,21.21,21.24,160551.0,20.9777,20.9876,20.8402,20.8697,160551.0
2023-09-07 11:55:00,21.23,21.3,21.22,21.23,49575.0,20.8598,20.9286,20.85,20.8598,49575.0
2023-09-07 12:00:00,21.22,21.36,21.2,21.31,56163.0,20.85,20.9876,20.8304,20.9384,56163.0
2023-09-07 12:05:00,21.32,21.39,21.27,21.36,245295.0,20.9483,21.017,20.8991,20.9876,245295.0
2023-09-07 12:10:00,21.35,21.41,21.31,21.41,29182.0,20.9777,21.0367,20.9384,21.0367,29182.0
2023-09-07 12:15:00,21.42,21.56,21.42,21.55,69559.0,21.0465,21.1841,21.0465,21.1743,69559.0
2023-09-07 12:20:00,21.54,21.64,21.49,21.64,129306.0,21.1644,21.2627,21.1153,21.2627,129306.0
2023-09-07 12:25:00,21.65,21.74,21.65,21.7,92933.0,21.2725,21.3609,21.2725,21.3216,92933.0
2023-09-07 12:30:00,21.7,21.8,21.7,21.8,108573.0,21.3216,21.4199,21.3216,21.4199,108573.0
2023-09-07 12:35:00,21.8,21.8,21.72,21.77,51485.0,21.4199,21.4199,21.3413,21.3904,51485.0
2023-09-07 12:40:00,21.77,21.78,21.67,21.68,88532.0,21.3904,21.4002,21.2922,21.302,88532.0
2023-09-07 12:45:00,21.67,21.69,21.61,21.61,61501.0,21.2922,21.3118,21.2332,21.2332,61501.0
2023-09-07 12:50:00,21.61,21.62,21.58,21.62,30583.0,21.2332,21.243,21.2037,21.243,30583.0
2023-09-07 12:55:00,21.63,21.65,21.52,21.53,78132.0,21.2529,21.2725,21.1448,21.1546,78132.0
2023-09-07 13:00:00,21.54,21.59,21.51,21.57,32659.0,21.1644,21.2136,21.135,21.1939,32659.0
2023-09-07 13:05:00,21.57,21.6,21.49,21.52,67060.0,21.1939,21.2234,21.1153,21.1448,67060.0
2023-09-07 13:10:00,21.53,21.55,21.49,21.51,20610.0,21.1546,21.1743,21.1153,21.135,20610.0
2023-09-07 13:15:00,21.51,21.63,21.49,21.62,55337.0,21.135,21.2529,21.1153,21.243,55337.0
2023-09-07 13:20:00,21.63,21.66,21.6,21.66,37690.0,21.2529,21.2823,21.2234,21.2823,37690.0
2023-09-07 13:25:00,21.66,21.68,21.61,21.68,18428.0,21.2823,21.302,21.2332,21.302,18428.0
2023-09-07 13:30:00,21.69,21.73,21.61,21.63,38973.0,21.3118,21.3511,21.2332,21.2529,38973.0
2023-09-07 13:35:00,21.62,21.62,21.57,21.61,48787.0,21.243,21.243,21.1939,21.2332,48787.0
2023-09-07 13:40:00,21.6,21.64,21.56,21.64,30667.0,21.2234,21.2627,21.1841,21.2627,30667.0
2023-09-07 13:45:00,21.64,21.72,21.63,21.67,29748.0,21.2627,21.3413,21.2529,21.2922,29748.0
2023-09-07 13:50:00,21.68,21.81,21.68,21.81,42719.0,21.302,21.4297,21.302,21.4297,42719.0
2023-09-07 13:55:00,21.82,21.84,21.73,21.74,64175.0,21.4396,21.4592,21.3511,21.3609,64175.0
2023-09-07 14:00:00,21.74,21.8,21.74,21.79,57184.0,21.3609,21.4199,21.3609,21.4101,57184.0
2023-09-07 14:05:00,21.8,21.8,21.7,21.73,40310.0,21.4199,21.4199,21.3216,21.3511,40310.0
2023-09-07 14:10:00,21.75,21.84,21.75,21.81,54363.0,21.3708,21.4592,21.3708,21.4297,54363.0
2023-09-07 14:15:00,21.82,21.82,21.79,21.81,66520.0,21.4396,21.4396,21.4101,21.4297,66520.0
2023-09-07 14:20:00,21.81,21.81,21.73,21.74,32360.0,21.4297,21.4297,21.3511,21.3609,32360.0
2023-09-07 14:25:00,21.75,21.76,21.65,21.65,67760.0,21.3708,21.3806,21.2725,21.2725,67760.0
2023-09-07 14:30:00,21.64,21.72,21.62,21.63,102676.0,21.2627,21.3413,21.243,21.2529,102676.0
2023-09-07 14:35:00,21.63,21.68,21.63,21.66,21745.0,21.2529,21.302,21.2529,21.2823,21745.0
2023-09-07 14:40:00,21.66,21.82,21.66,21.8,67138.0,21.2823,21.4396,21.2823,21.4199,67138.0
2023-09-07 14:45:00,21.81,21.84,21.8,21.84,30303.0,21.4297,21.4592,21.4199,21.4592,30303.0
2023-09-07 14:50:00,21.83,21.88,21.79,21.88,46275.0,21.4494,21.4985,21.4101,21.4985,46275.0
2023-09-07 14:55:00,21.88,21.95,21.88,21.91,82835.0,21.4985,21.5673,21.4985,21.528,82835.0
2023-09-07 15:00:00,21.91,21.98,21.91,21.92,88582.0,21.528,21.5968,21.528,21.5378,88582.0
2023-09-07 15:05:00,21.91,21.91,21.76,21.79,139239.0,21.528,21.528,21.3806,21.4101,139239.0
2023-09-07 15:10:00,21.79,21.88,21.79,21.86,117587.0,21.4101,21.4985,21.4101,21.4789,117587.0
2023-09-07 15:15:00,21.86,21.91,21.83,21.88,52616.0,21.4789,21.528,21.4494,21.4985,52616.0
2023-09-07 15:20:00,21.88,21.89,21.84,21.86,28695.0,21.4985,21.5083,21.4592,21.4789,28695.0
2023-09-07 15:25:00,21.85,21.9,21.82,21.9,37270.0,21.469,21.5182,21.4396,21.5182,37270.0
2023-09-07 15:30:00,21.91,21.93,21.83,21.84,91160.0,21.528,21.5476,21.4494,21.4592,91160.0
2023-09-07 15:35:00,21.84,21.85,21.8,21.8,74347.0,21.4592,21.469,21.4199,21.4199,74347.0
2023-09-07 15:40:00,21.81,21.95,21.81,21.95,80038.0,21.4297,21.5673,21.4297,21.5673,80038.0
2023-09-07 15:45:00,21.95,21.95,21.9,21.91,115140.0,21.5673,21.5673,21.5182,21.528,115140.0
2023-09-07 15:50:00,21.92,22.05,21.84,21.93,192360.0,21.5378,21.6655,21.4592,21.5476,192360.0
2023-09-07 15:55:00,21.92,21.92,21.77,21.85,260044.0,21.5378,21.5378,21.3904,21.469,260044.0
2023-09-08 09:30:00,21.73,22.11,21.69,22.07,378418.0,21.3511,21.7245,21.3118,21.6852,378418.0
2023-09-08 09:35:00,22.07,22.18,21.95,21.95,293726.0,21.6852,21.7933,21.5673,21.5673,293726.0
2023-09-08 09:40:00,21.96,22.06,21.91,22.05,192711.0,21.5771,21.6754,21.528,21.6655,192711.0
2023-09-08 09:45:00,22.05,22.06,21.8,21.94,398848.0,21.6655,21.6754,21.4199,21.5575,398848.0
2023-09-08 09:50:00,21.93,22.0,21.9,21.91,509372.0,21.5476,21.6164,21.5182,21.528,509372.0
2023-09-08 09:55:00,21.9,21.9,21.63,21.76,271055.0,21.5182,21.5182,21.2529,21.3806,271055.0
2023-09-08 10:00:00,21.77,21.87,21.71,21.86,105123.0,21.3904,21.4887,21.3315,21.4789,105123.0
2023-09-08 10:05:00,21.87,22.04,21.79,21.86,404206.0,21.4887,21.6557,21.4101,21.4789,404206.0
2023-09-08 10:10:00,21.86,22.0,21.86,21.95,60011.0,21.4789,21.6164,21.4789,21.5673,60011.0
2023-09-08 10:15:00,21.94,22.0,21.91,21.93,73000.0,21.5575,21.6164,21.528,21.5476,73000.0
2023-09-08 10:20:00,21.92,21.99,21.92,21.93,40540.0,21.5378,21.6066,21.5378,21.5476,40540.0
2023-09-08 10:25:00,21.91,21.94,21.87,21.91,49720.0,21.528,21.5575,21.4887,21.528,49720.0
2023-09-08 10:30:00,21.92,21.96,21.73,21.81,153904.0,21.5378,21.5771,21.3511,21.4297,153904.0
2023-09-08 10:35:00,21.81,21.85,21.73,21.74,61112.0,21.4297,21.469,21.3511,21.3609,61112.0
2023-09-08 10:40:00,21.73,21.74,21.54,21.64,196047.0,21.3511,21.3609,21.1644,21.2627,196047.0
2023-09-08 10:45:00,21.63,21.63,21.52,21.6,129618.0,21.2529,21.2529,21.1448,21.2234,129618.0
2023-09-08 10:50:00,21.61,21.67,21.48,21.52,139571.0,21.2332,21.2922,21.1055,21.1448,139571.0
2023-09-08 10:55:00,21.51,21.58,21.36,21.36,130978.0,21.135,21.2037,20.9876,20.9876,130978.0
2023-09-08 11:00:00,21.35,21.48,21.32,21.45,198381.0,20.9777,21.1055,20.9483,21.076,198381.0
2023-09-08 11:05:00,21.45,21.46,21.36,21.4,59570.0,21.076,21.0858,20.9876,21.0269,59570.0
2023-09-08 11:10:00,21.39,21.61,21.37,21.61,81763.0,21.017,21.2332,20.9974,21.2332,81763.0
2023-09-08 11:15:00,21.62,21.63,21.55,21.61,78671.0,21.243,21.2529,21.1743,21.2332,78671.0
2023-09-08 11:20:00,21.62,21.7,21.59,21.68,37940.0,21.243,21.3216,21.2136,21.302,37940.0
2023-09-08 11:25:00,21.68,21.75,21.67,21.7,58082.0,21.302,21.3708,21.2922,21.3216,58082.0
2023-09-08 11:30:00,21.7,21.7,21.63,21.68,34324.0,21.3216,21.3216,21.2529,21.302,34324.0
2023-09-08 11:35:00,21.69,21.7,21.63,21.64,24877.0,21.3118,21.3216,21.2529,21.2627,24877.0
2023-09-08 11:40:00,21.62,21.62,21.53,21.59,38744.0,21.243,21.243,21.1546,21.2136,38744.0
2023-09-08 11:45:00,21.58,21.61,21.56,21.59,17962.0,21.2037,21.2332,21.1841,21.2136,17962.0
2023-09-08 11:50:00,21.58,21.65,21.57,21.64,23161.0,21.2037,21.2725,21.1939,21.2627,23161.0
2023-09-08 11:55:00,21.64,21.66,21.58,21.6,32619.0,21.2627,21.2823,21.2037,21.2234,32619.0
2023-09-08 12:00:00,21.61,21.61,21.55,21.59,28151.0,21.2332,21.2332,21.1743,21.2136,28151.0
2023-09-08 12:05:00,21.6,21.62,21.56,21.58,33216.0,21.2234,21.243,21.1841,21.2037,33216.0
2023-09-08 12:10:00,21.59,21.67,21.59,21.67,24365.0,21.2136,21.2922,21.2136,21.2922,24365.0
2023-09-08 12:15:00,21.68,21.75,21.67,21.74,39237.0,21.302,21.3708,21.2922,21.3609,39237.0
2023-09-08 12:20:00,21.74,21.75,21.68,21.74,27651.0,21.3609,21.3708,21.302,21.3609,27651.0
2023-09-08 12:25:00,21.74,21.74,21.68,21.69,37388.0,21.3609,21.3609,21.302,21.3118,37388.0
2023-09-08 12:30:00,21.69,21.69,21.6,21.63,32694.0,21.3118,21.3118,21.2234,21.2529,32694.0
2023-09-08 12:35:00,21.63,21.63,21.6,21.6,21659.0,21.2529,21.2529,21.2234,21.2234,21659.0
2023-09-08 12:40:00,21.6,21.66,21.59,21.59,33740.0,21.2234,21.2823,21.2136,21.2136,33740.0
2023-09-08 12:45:00,21.6,21.63,21.55,21.55,24312.0,21.2234,21.2529,21.1743,21.1743,24312.0
2023-09-08 12:50:00,21.54,21.54,21.49,21.51,70630.0,21.1644,21.1644,21.1153,21.135,70630.0
2023-09-08 12:55:00,21.52,21.56,21.52,21.56,19007.0,21.1448,21.1841,21.1448,21.1841,19007.0
2023-09-08 13:00:00,21.56,21.56,21.46,21.52,59443.0,21.1841,21.1841,21.0858,21.1448,59443.0
2023-09-08 13:05:00,21.51,21.52,21.43,21.45,28331.0,21.135,21.1448,21.0564,21.076,28331.0
2023-09-08 13:10:00,21.45,21.45,21.4,21.42,87101.0,21.076,21.076,21.0269,21.0465,87101.0
2023-09-08 13:15:00,21.42,21.5,21.42,21.5,21766.0,21.0465,21.1251,21.0465,21.1251,21766.0
2023-09-08 13:20:00,21.51,21.57,21.51,21.53,37399.0,21.135,21.1939,21.135,21.1546,37399.0
2023-09-08 13:25:00,21.52,21.54,21.49,21.54,17135.0,21.1448,21.1644,21.1153,21.1644,17135.0
2023-09-08 13:30:00,21.53,21.57,21.51,21.54,25995.0,21.1546,21.1939,21.135,21.1644,25995.0
2023-09-08 13:35:00,21.51,21.55,21.5,21.54,12400.0,21.135,21.1743,21.1251,21.1644,12400.0
2023-09-08 13:40:00,21.53,21.57,21.51,21.56,17407.0,21.1546,21.1939,21.135,21.1841,17407.0
2023-09-08 13:45:00,21.55,21.56,21.53,21.54,9173.0,21.1743,21.1841,21.1546,21.1644,9173.0
2023-09-08 13:50:00,21.54,21.54,21.46,21.46,26339.0,21.1644,21.1644,21.0858,21.0858,26339.0
2023-09-08 13:55:00,21.46,21.54,21.46,21.53,16675.0,21.0858,21.1644,21.0858,21.1546,16675.0
2023-09-08 14:00:00,21.53,21.61,21.53,21.6,22035.0,21.1546,21.2332,21.1546,21.2234,22035.0
2023-09-08 14:05:00,21.6,21.61,21.56,21.6,15472.0,21.2234,21.2332,21.1841,21.2234,15472.0
2023-09-08 14:10:00,21.6,21.6,21.34,21.36,111529.0,21.2234,21.2234,20.9679,20.9876,111529.0
2023-09-08 14:15:00,21.36,21.37,21.33,21.36,59465.0,20.9876,20.9974,20.9581,20.9876,59465.0
2023-09-08 14:20:00,21.36,21.39,21.35,21.37,52931.0,20.9876,21.017,20.9777,20.9974,52931.0
2023-09-08 14:25:00,21.38,21.41,21.35,21.41,42816.0,21.0072,21.0367,20.9777,21.0367,42816.0
2023-09-08 14:30:00,21.41,21.41,21.33,21.33,31465.0,21.0367,21.0367,20.9581,20.9581,31465.0
2023-09-08 14:35:00,21.33,21.41,21.33,21.33,24804.0,20.9581,21.0367,20.9581,20.9581,24804.0
2023-09-08 14:40:00,21.33,21.45,21.33,21.44,47188.0,20.9581,21.076,20.9581,21.0662,47188.0
2023-09-08 14:45:00,21.43,21.44,21.37,21.38,27798.0,21.0564,21.0662,20.9974,21.0072,27798.0
2023-09-08 14:50:00,21.41,21.44,21.35,21.36,35712.0,21.0367,21.0662,20.9777,20.9876,35712.0
2023-09-08 14:55:00,21.35,21.38,21.34,21.34,49139.0,20.9777,21.0072,20.9679,20.9679,49139.0
2023-09-08 15:00:00,21.33,21.34,21.25,21.29,118194.0,20.9581,20.9679,20.8795,20.9188,118194.0
2023-09-08 15:05:00,21.28,21.36,21.28,21.35,46850.0,20.909,20.9876,20.909,20.9777,46850.0
2023-09-08 15:10:00,21.35,21.36,21.3,21.35,49898.0,20.9777,20.9876,20.9286,20.9777,49898.0
2023-09-08 15:15:00,21.34,21.34,21.28,21.29,28089.0,20.9679,20.9679,20.909,20.9188,28089.0
2023-09-08 15:20:00,21.28,21.31,21.25,21.28,36268.0,20.909,20.9384,20.8795,20.909,36268.0
2023-09-08 15:25:00,21.29,21.29,21.23,21.25,30176.0,20.9188,20.9188,20.8598,20.8795,30176.0
2023-09-08 15:30:00,21.25,21.34,21.25,21.33,28299.0,20.8795,20.9679,20.8795,20.9581,28299.0
2023-09-08 15:35:00,21.33,21.34,21.24,21.25,23504.0,20.9581,20.9679,20.8697,20.8795,23504.0
2023-09-08 15:40:00,21.25,21.28,21.23,21.27,47114.0,20.8795,20.909,20.8598,20.8991,47114.0
2023-09-08 15:45:00,21.28,21.38,21.28,21.38,66054.0,20.909,21.0072,20.909,21.0072,66054.0
2023-09-08 15:50:00,21.38,21.43,21.34,21.4,105669.0,21.0072,21.0564,20.9679,21.0269,105669.0
2023-09-08 15:55:00,21.41,21.5,21.39,21.48,231663.0,21.0367,21.1251,21.017,21.1055,231663.0
2023-09-11 09:30:00,22.24,22.31,21.87,21.88,832120.0,21.8522,21.921,21.4887,21.4985,832120.0
2023-09-11 09:35:00,21.89,21.93,21.52,21.55,434476.0,21.5083,21.5476,21.1448,21.1743,434476.0
2023-09-11 09:40:00,21.55,21.59,21.32,21.33,456246.0,21.1743,21.2136,20.9483,20.9581,456246.0
2023-09-11 09:45:00,21.34,21.36,21.07,21.3,369180.0,20.9679,20.9876,20.7026,20.9286,369180.0
2023-09-11 09:50:00,21.3,21.34,21.19,21.33,294082.0,20.9286,20.9679,20.8205,20.9581,294082.0
2023-09-11 09:55:00,21.33,21.36,21.03,21.08,343923.0,20.9581,20.9876,20.6633,20.7125,343923.0
2023-09-11 10:00:00,21.07,21.11,20.99,21.02,408705.0,20.7026,20.7419,20.624,20.6535,408705.0
2023-09-11 10:05:00,21.01,21.04,20.84,20.92,302395.0,20.6437,20.6732,20.4766,20.5552,302395.0
2023-09-11 10:10:00,20.93,20.96,20.7,20.72,374524.0,20.5651,20.5945,20.3391,20.3587,374524.0
2023-09-11 10:15:00,20.73,20.79,20.68,20.74,263568.0,20.3686,20.4275,20.3194,20.3784,263568.0
2023-09-11 10:20:00,20.74,20.79,20.7,20.74,299975.0,20.3784,20.4275,20.3391,20.3784,299975.0
2023-09-11 10:25:00,20.75,20.93,20.75,20.92,235233.0,20.3882,20.5651,20.3882,20.5552,235233.0
2023-09-11 10:30:00,20.92,20.92,20.71,20.84,239032.0,20.5552,20.5552,20.3489,20.4766,239032.0
2023-09-11 10:35:00,20.83,20.86,20.75,20.82,132610.0,20.4668,20.4963,20.3882,20.457,132610.0
2023-09-11 10:40:00,20.82,20.98,20.8,20.94,231163.0,20.457,20.6142,20.4373,20.5749,231163.0
2023-09-11 10:45:00,20.96,21.01,20.95,20.98,181637.0,20.5945,20.6437,20.5847,20.6142,181637.0
2023-09-11 10:50:00,20.99,21.02,20.88,20.89,118048.0,20.624,20.6535,20.5159,20.5258,118048.0
2023-09-11 10:55:00,20.88,20.95,20.76,20.77,119035.0,20.5159,20.5847,20.398,20.4079,119035.0
2023-09-11 11:00:00,20.76,20.78,20.71,20.75,113963.0,20.398,20.4177,20.3489,20.3882,113963.0
2023-09-11 11:05:00,20.74,20.79,20.72,20.75,93067.0,20.3784,20.4275,20.3587,20.3882,93067.0
2023-09-11 11:10:00,20.74,20.82,20.73,20.81,94818.0,20.3784,20.457,20.3686,20.4472,94818.0
2023-09-11 11:15:00,20.82,20.86,20.79,20.84,111147.0,20.457,20.4963,20.4275,20.4766,111147.0
2023-09-11 11:20:00,20.85,20.86,20.77,20.86,81891.0,20.4865,20.4963,20.4079,20.4963,81891.0
2023-09-11 11:25:00,20.86,20.94,20.86,20.89,118427.0,20.4963,20.5749,20.4963,20.5258,118427.0
2023-09-11 11:30:00,20.88,20.89,20.83,20.85,48228.0,20.5159,20.5258,20.4668,20.4865,48228.0
2023-09-11 11:35:00,20.84,20.84,20.8,20.81,70287.0,20.4766,20.4766,20.4373,20.4472,70287.0
2023-09-11 11:40:00,20.81,20.83,20.7,20.73,110601.0,20.4472,20.4668,20.3391,20.3686,110601.0
2023-09-11 11:45:00,20.73,20.73,20.59,20.69,248120.0,20.3686,20.3686,20.231,20.3293,248120.0
2023-09-11 11:50:00,20.68,20.73,20.68,20.73,76430.0,20.3194,20.3686,20.3194,20.3686,76430.0
2023-09-11 11:55:00,20.75,20.75,20.67,20.72,41820.0,20.3882,20.3882,20.3096,20.3587,41820.0
2023-09-11 12:00:00,20.72,20.77,20.71,20.71,70210.0,20.3587,20.4079,20.3489,20.3489,70210.0
2023-09-11 12:05:00,20.72,20.84,20.68,20.82,158407.0,20.3587,20.4766,20.3194,20.457,158407.0
2023-09-11 12:10:00,20.82,20.84,20.77,20.78,81013.0,20.457,20.4766,20.4079,20.4177,81013.0
2023-09-11 12:15:00,20.79,20.82,20.72,20.74,50578.0,20.4275,20.457,20.3587,20.3784,50578.0
2023-09-11 12:20:00,20.74,20.77,20.71,20.71,36013.0,20.3784,20.4079,20.3489,20.3489,36013.0
2023-09-11 12:25:00,20.72,20.84,20.72,20.82,123182.0,20.3587,20.4766,20.3587,20.457,123182.0
2023-09-11 12:30:00,20.82,20.84,20.79,20.8,66042.0,20.457,20.4766,20.4275,20.4373,66042.0
2023-09-11 12:35:00,20.81,20.82,20.77,20.81,62153.0,20.4472,20.457,20.4079,20.4472,62153.0
2023-09-11 12:40:00,20.8,20.85,20.79,20.85,36296.0,20.4373,20.4865,20.4275,20.4865,36296.0
2023-09-11 12:45:00,20.85,20.9,20.84,20.9,92540.0,20.4865,20.5356,20.4766,20.5356,92540.0
2023-09-11 12:50:00,20.89,20.92,20.85,20.9,69518.0,20.5258,20.5552,20.4865,20.5356,69518.0
2023-09-11 12:55:00,20.9,20.92,20.89,20.91,52615.0,20.5356,20.5552,20.5258,20.5454,52615.0
2023-09-11 13:00:00,20.91,20.97,20.88,20.97,68477.0,20.5454,20.6044,20.5159,20.6044,68477.0
2023-09-11 13:05:00,20.98,21.07,20.97,21.07,122882.0,20.6142,20.7026,20.6044,20.7026,122882.0
2023-09-11 13:10:00,21.08,21.09,21.03,21.04,93301.0,20.7125,20.7223,20.6633,20.6732,93301.0
2023-09-11 13:15:00,21.04,21.08,21.03,21.06,66524.0,20.6732,20.7125,20.6633,20.6928,66524.0
2023-09-11 13:20:00,21.06,21.12,21.05,21.11,107406.0,20.6928,20.7518,20.683,20.7419,107406.0
2023-09-11 13:25:00,21.12,21.18,21.11,21.18,68623.0,20.7518,20.8107,20.7419,20.8107,68623.0
2023-09-11 13:30:00,21.19,21.29,21.18,21.26,194312.0,20.8205,20.9188,20.8107,20.8893,194312.0
2023-09-11 13:35:00,21.27,21.34,21.27,21.32,74097.0,20.8991,20.9679,20.8991,20.9483,74097.0
2023-09-11 13:40:00,21.32,21.38,21.29,21.29,97343.0,20.9483,21.0072,20.9188,20.9188,97343.0
2023-09-11 13:45:00,21.29,21.32,21.25,21.28,80902.0,20.9188,20.9483,20.8795,20.909,80902.0
2023-09-11 13:50:00,21.29,21.37,21.29,21.37,84520.0,20.9188,20.9974,20.9188,20.9974,84520.0
2023-09-11 13:55:00,21.38,21.39,21.32,21.38,92066.0,21.0072,21.017,20.9483,21.0072,92066.0
2023-09-11 14:00:00,21.38,21.38,21.31,21.32,53574.0,21.0072,21.0072,20.9384,20.9483,53574.0
2023-09-11 14:05:00,21.31,21.31,21.25,21.28,95917.0,20.9384,20.9384,20.8795,20.909,95917.0
2023-09-11 14:10:00,21.29,21.37,21.28,21.35,60185.0,20.9188,20.9974,20.909,20.9777,60185.0
2023-09-11 14:15:00,21.35,21.35,21.29,21.34,57084.0,20.9777,20.9777,20.9188,20.9679,57084.0
2023-09-11 14:20:00,21.35,21.38,21.32,21.34,73928.0,20.9777,21.0072,20.9483,20.9679,73928.0
2023-09-11 14:25:00,21.34,21.36,21.29,21.34,58735.0,20.9679,20.9876,20.9188,20.9679,58735.0
2023-09-11 14:30:00,21.34,21.39,21.33,21.36,51089.0,20.9679,21.017,20.9581,20.9876,51089.0
2023-09-11 14:35:00,21.35,21.37,21.31,21.34,46837.0,20.9777,20.9974,20.9384,20.9679,46837.0
2023-09-11 14:40:00,21.34,21.34,21.29,21.33,53929.0,20.9679,20.9679,20.9188,20.9581,53929.0
2023-09-11 14:45:00,21.33,21.43,21.33,21.41,77565.0,20.9581,21.0564,20.9581,21.0367,77565.0
2023-09-11 14:50:00,21.42,21.43,21.39,21.41,41591.0,21.0465,21.0564,21.017,21.0367,41591.0
2023-09-11 14:55:00,21.41,21.41,21.34,21.37,60232.0,21.0367,21.0367,20.9679,20.9974,60232.0
2023-09-11 15:00:00,21.37,21.37,21.33,21.34,62287.0,20.9974,20.9974,20.9581,20.9679,62287.0
2023-09-11 15:05:00,21.33,21.39,21.33,21.39,28865.0,20.9581,21.017,20.9581,21.017,28865.0
2023-09-11 15:10:00,21.38,21.38,21.3,21.34,74063.0,21.0072,21.0072,20.9286,20.9679,74063.0
2023-09-11 15:15:00,21.34,21.38,21.33,21.38,19445.0,20.9679,21.0072,20.9581,21.0072,19445.0
2023-09-11 15:20:00,21.37,21.5,21.37,21.5,117637.0,20.9974,21.1251,20.9974,21.1251,117637.0
2023-09-11 15:25:00,21.5,21.53,21.49,21.52,97905.0,21.1251,21.1546,21.1153,21.1448,97905.0
2023-09-11 15:30:00,21.52,21.54,21.47,21.52,71229.0,21.1448,21.1644,21.0957,21.1448,71229.0
2023-09-11 15:35:00,21.52,21.52,21.46,21.47,43500.0,21.1448,21.1448,21.0858,21.0957,43500.0
2023-09-11 15:40:00,21.47,21.49,21.45,21.45,70133.0,21.0957,21.1153,21.076,21.076,70133.0
2023-09-11 15:45:00,21.44,21.46,21.42,21.46,90095.0,21.0662,21.0858,21.0465,21.0858,90095.0
2023-09-11 15:50:00,21.45,21.48,21.42,21.42,150308.0,21.076,21.1055,21.0465,21.0465,150308.0
2023-09-11 15:55:00,21.42,21.45,21.39,21.45,207638.0,21.0465,21.076,21.017,21.076,207638.0
2023-09-12 09:30:00,21.0,21.26,20.85,21.25,512944.0,20.6338,20.8893,20.4865,20.8795,512944.0
2023-09-12 09:35:00,21.25,21.59,21.22,21.52,368061.0,20.8795,21.2136,20.85,21.1448,368061.0
2023-09-12 09:40:00,21.52,21.71,21.5,21.6,421663.0,21.1448,21.3315,21.1251,21.2234,421663.0
2023-09-12 09:45:00,21.59,21.82,21.56,21.68,235336.0,21.2136,21.4396,21.1841,21.302,235336.0
2023-09-12 09:50:00,21.69,21.77,21.66,21.75,177168.0,21.3118,21.3904,21.2823,21.3708,177168.0
2023-09-12 09:55:00,21.75,21.87,21.75,21.85,184769.0,21.3708,21.4887,21.3708,21.469,184769.0
2023-09-12 10:00:00,21.85,21.98,21.81,21.92,247968.0,21.469,21.5968,21.4297,21.5378,247968.0
2023-09-12 10:05:00,21.91,21.97,21.87,21.91,226523.0,21.528,21.5869,21.4887,21.528,226523.0
2023-09-12 10:10:00,21.9,21.94,21.82,21.91,149463.0,21.5182,21.5575,21.4396,21.528,149463.0
2023-09-12 10:15:00,21.91,21.94,21.86,21.88,133584.0,21.528,21.5575,21.4789,21.4985,133584.0
2023-09-12 10:20:00,21.87,21.87,21.64,21.65,226103.0,21.4887,21.4887,21.2627,21.2725,226103.0
2023-09-12 10:25:00,21.64,21.64,21.38,21.46,240642.0,21.2627,21.2627,21.0072,21.0858,240642.0
2023-09-12 10:30:00,21.45,21.51,21.35,21.48,164758.0,21.076,21.135,20.9777,21.1055,164758.0
2023-09-12 10:35:00,21.48,21.49,21.38,21.41,191727.0,21.1055,21.1153,21.0072,21.0367,191727.0
2023-09-12 10:40:00,21.41,21.44,21.31,21.42,126593.0,21.0367,21.0662,20.9384,21.0465,126593.0
2023-09-12 10:45:00,21.41,21.5,21.41,21.42,80132.0,21.0367,21.1251,21.0367,21.0465,80132.0
2023-09-12 10:50:00,21.41,21.41,21.26,21.26,144812.0,21.0367,21.0367,20.8893,20.8893,144812.0
2023-09-12 10:55:00,21.25,21.34,21.25,21.29,86751.0,20.8795,20.9679,20.8795,20.9188,86751.0
2023-09-12 11:00:00,21.29,21.39,21.29,21.39,70332.0,20.9188,21.017,20.9188,21.017,70332.0
2023-09-12 11:05:00,21.39,21.4,21.16,21.18,166971.0,21.017,21.0269,20.7911,20.8107,166971.0
2023-09-12 11:10:00,21.19,21.23,21.11,21.23,174762.0,20.8205,20.8598,20.7419,20.8598,174762.0
2023-09-12 11:15:00,21.24,21.24,21.2,21.21,44490.0,20.8697,20.8697,20.8304,20.8402,44490.0
2023-09-12 11:20:00,21.22,21.27,21.2,21.2,78505.0,20.85,20.8991,20.8304,20.8304,78505.0
2023-09-12 11:25:00,21.2,21.29,21.18,21.29,59133.0,20.8304,20.9188,20.8107,20.9188,59133.0
2023-09-12 11:30:00,21.29,21.39,21.29,21.36,143275.0,20.9188,21.017,20.9188,20.9876,143275.0
2023-09-12 11:35:00,21.36,21.39,21.35,21.35,45630.0,20.9876,21.017,20.9777,20.9777,45630.0
2023-09-12 11:40:00,21.35,21.39,21.3,21.33,81032.0,20.9777,21.017,20.9286,20.9581,81032.0
2023-09-12 11:45:00,21.33,21.4,21.31,21.38,46046.0,20.9581,21.0269,20.9384,21.0072,46046.0
2023-09-12 11:50:00,21.38,21.41,21.37,21.4,37620.0,21.0072,21.0367,20.9974,21.0269,37620.0
2023-09-12 11:55:00,21.4,21.4,21.34,21.36,32985.0,21.0269,21.0269,20.9679,20.9876,32985.0
2023-09-12 12:00:00,21.37,21.46,21.36,21.45,83810.0,20.9974,21.0858,20.9876,21.076,83810.0
2023-09-12 12:05:00,21.46,21.47,21.42,21.46,40228.0,21.0858,21.0957,21.0465,21.0858,40228.0
2023-09-12 12:10:00,21.46,21.46,21.42,21.45,33341.0,21.0858,21.0858,21.0465,21.076,33341.0
2023-09-12 12:15:00,21.44,21.45,21.41,21.42,23740.0,21.0662,21.076,21.0367,21.0465,23740.0
2023-09-12 12:20:00,21.43,21.45,21.37,21.45,46662.0,21.0564,21.076,20.9974,21.076,46662.0
2023-09-12 12:25:00,21.44,21.44,21.38,21.4,25493.0,21.0662,21.0662,21.0072,21.0269,25493.0
2023-09-12 12:30:00,21.39,21.41,21.33,21.33,38571.0,21.017,21.0367,20.9581,20.9581,38571.0
2023-09-12 12:35:00,21.34,21.37,21.29,21.29,30214.0,20.9679,20.9974,20.9188,20.9188,30214.0
2023-09-12 12:40:00,21.3,21.36,21.27,21.35,48351.0,20.9286,20.9876,20.8991,20.9777,48351.0
2023-09-12 12:45:00,21.36,21.41,21.34,21.4,32147.0,20.9876,21.0367,20.9679,21.0269,32147.0
2023-09-12 12:50:00,21.4,21.41,21.3,21.31,34769.0,21.0269,21.0367,20.9286,20.9384,34769.0
2023-09-12 12:55:00,21.3,21.32,21.29,21.32,36507.0,20.9286,20.9483,20.9188,20.9483,36507.0
2023-09-12 13:00:00,21.32,21.37,21.28,21.36,42145.0,20.9483,20.9974,20.909,20.9876,42145.0
2023-09-12 13:05:00,21.37,21.38,21.29,21.3,61411.0,20.9974,21.0072,20.9188,20.9286,61411.0
2023-09-12 13:10:00,21.3,21.35,21.29,21.34,53167.0,20.9286,20.9777,20.9188,20.9679,53167.0
2023-09-12 13:15:00,21.34,21.4,21.34,21.39,33335.0,20.9679,21.0269,20.9679,21.017,33335.0
2023-09-12 13:20:00,21.4,21.59,21.4,21.59,91551.0,21.0269,21.2136,21.0269,21.2136,91551.0
2023-09-12 13:25:00,21.59,21.59,21.54,21.58,73981.0,21.2136,21.2136,21.1644,21.2037,73981.0
2023-09-12 13:30:00,21.57,21.66,21.57,21.65,130892.0,21.1939,21.2823,21.1939,21.2725,130892.0
2023-09-12 13:35:00,21.65,21.68,21.59,21.59,98698.0,21.2725,21.302,21.2136,21.2136,98698.0
2023-09-12 13:40:00,21.59,21.6,21.43,21.43,124906.0,21.2136,21.2234,21.0564,21.0564,124906.0
2023-09-12 13:45:00,21.42,21.44,21.37,21.43,72104.0,21.0465,21.0662,20.9974,21.0564,72104.0
2023-09-12 13:50:00,21.43,21.46,21.38,21.41,122486.0,21.0564,21.0858,21.0072,21.0367,122486.0
2023-09-12 13:55:00,21.41,21.43,21.37,21.41,43035.0,21.0367,21.0564,20.9974,21.0367,43035.0
2023-09-12 14:00:00,21.39,21.4,21.35,21.37,150850.0,21.017,21.0269,20.9777,20.9974,150850.0
2023-09-12 14:05:00,21.37,21.39,21.32,21.34,41640.0,20.9974,21.017,20.9483,20.9679,41640.0
2023-09-12 14:10:00,21.34,21.37,21.33,21.35,39507.0,20.9679,20.9974,20.9581,20.9777,39507.0
2023-09-12 14:15:00,21.36,21.39,21.29,21.33,83409.0,20.9876,21.017,20.9188,20.9581,83409.0
2023-09-12 14:20:00,21.33,21.34,21.29,21.33,81194.0,20.9581,20.9679,20.9188,20.9581,81194.0
2023-09-12 14:25:00,21.33,21.4,21.33,21.37,59882.0,20.9581,21.0269,20.9581,20.9974,59882.0
2023-09-12 14:30:00,21.36,21.37,21.3,21.3,55885.0,20.9876,20.9974,20.9286,20.9286,55885.0
2023-09-12 14:35:00,21.29,21.3,21.25,21.3,46704.0,20.9188,20.9286,20.8795,20.9286,46704.0
2023-09-12 14:40:00,21.3,21.31,21.27,21.3,30859.0,20.9286,20.9384,20.8991,20.9286,30859.0
2023-09-12 14:45:00,21.29,21.34,21.27,21.28,63454.0,20.9188,20.9679,20.8991,20.909,63454.0
2023-09-12 14:50:00,21.28,21.28,21.17,21.18,107397.0,20.909,20.909,20.8009,20.8107,107397.0
2023-09-12 14:55:00,21.17,21.19,21.13,21.14,77593.0,20.8009,20.8205,20.7616,20.7714,77593.0
2023-09-12 15:00:00,21.13,21.14,21.09,21.09,58401.0,20.7616,20.7714,20.7223,20.7223,58401.0
2023-09-12 15:05:00,21.09,21.14,21.06,21.06,69802.0,20.7223,20.7714,20.6928,20.6928,69802.0
2023-09-12 15:10:00,21.06,21.1,21.06,21.07,50929.0,20.6928,20.7321,20.6928,20.7026,50929.0
2023-09-12 15:15:00,21.08,21.08,20.98,20.98,121562.0,20.7125,20.7125,20.6142,20.6142,121562.0
2023-09-12 15:20:00,20.98,21.02,20.97,20.98,104439.0,20.6142,20.6535,20.6044,20.6142,104439.0
2023-09-12 15:25:00,20.98,20.98,20.96,20.97,58478.0,20.6142,20.6142,20.5945,20.6044,58478.0
2023-09-12 15:30:00,20.98,21.0,20.93,21.0,211526.0,20.6142,20.6338,20.5651,20.6338,211526.0
2023-09-12 15:35:00,20.99,21.02,20.95,20.95,93074.0,20.624,20.6535,20.5847,20.5847,93074.0
2023-09-12 15:40:00,20.96,21.03,20.96,21.0,125317.0,20.5945,20.6633,20.5945,20.6338,125317.0
2023-09-12 15:45:00,20.98,21.01,20.93,20.95,150350.0,20.6142,20.6437,20.5651,20.5847,150350.0
2023-09-12 15:50:00,20.96,21.03,20.96,21.0,186166.0,20.5945,20.6633,20.5945,20.6338,186166.0
2023-09-12 15:55:00,21.0,21.0,20.91,20.91,447887.0,20.6338,20.6338,20.5454,20.5454,447887.0
2023-09-13 09:30:00,20.87,21.22,20.8,21.07,741495.0,20.5061,20.85,20.4373,20.7026,741495.0
2023-09-13 09:35:00,21.06,21.17,21.06,21.13,257712.0,20.6928,20.8009,20.6928,20.7616,257712.0
2023-09-13 09:40:00,21.13,21.26,21.04,21.12,262520.0,20.7616,20.8893,20.6732,20.7518,262520.0
2023-09-13 09:45:00,21.12,21.24,21.03,21.17,219865.0,20.7518,20.8697,20.6633,20.8009,219865.0
2023-09-13 09:50:00,21.17,21.22,21.05,21.09,122991.0,20.8009,20.85,20.683,20.7223,122991.0
2023-09-13 09:55:00,21.09,21.28,21.06,21.23,169018.0,20.7223,20.909,20.6928,20.8598,169018.0
2023-09-13 10:00:00,21.24,21.25,20.93,20.95,218955.0,20.8697,20.8795,20.5651,20.5847,218955.0
2023-09-13 10:05:00,20.94,21.0,20.85,20.97,156334.0,20.5749,20.6338,20.4865,20.6044,156334.0
2023-09-13 10:10:00,20.99,21.07,20.96,21.04,142337.0,20.624,20.7026,20.5945,20.6732,142337.0
2023-09-13 10:15:00,21.04,21.07,20.98,21.05,133297.0,20.6732,20.7026,20.6142,20.683,133297.0
2023-09-13 10:20:00,21.05,21.2,21.04,21.2,163178.0,20.683,20.8304,20.6732,20.8304,163178.0
2023-09-13 10:25:00,21.2,21.41,21.2,21.36,233819.0,20.8304,21.0367,20.8304,20.9876,233819.0
2023-09-13 10:30:00,21.37,21.46,21.36,21.4,221162.0,20.9974,21.0858,20.9876,21.0269,221162.0
2023-09-13 10:35:00,21.4,21.57,21.39,21.56,204627.0,21.0269,21.1939,21.017,21.1841,204627.0
2023-09-13 10:40:00,21.56,21.63,21.47,21.49,243617.0,21.1841,21.2529,21.0957,21.1153,243617.0
2023-09-13 10:45:00,21.49,21.49,21.38,21.41,121102.0,21.1153,21.1153,21.0072,21.0367,121102.0
2023-09-13 10:50:00,21.41,21.45,21.3,21.36,129359.0,21.0367,21.076,20.9286,20.9876,129359.0
2023-09-13 10:55:00,21.35,21.42,21.32,21.42,113937.0,20.9777,21.0465,20.9483,21.0465,113937.0
2023-09-13 11:00:00,21.42,21.56,21.41,21.55,127398.0,21.0465,21.1841,21.0367,21.1743,127398.0
2023-09-13 11:05:00,21.56,21.63,21.55,21.62,121325.0,21.1841,21.2529,21.1743,21.243,121325.0
2023-09-13 11:10:00,21.62,21.68,21.61,21.61,104877.0,21.243,21.302,21.2332,21.2332,104877.0
2023-09-13 11:15:00,21.6,21.62,21.55,21.56,68284.0,21.2234,21.243,21.1743,21.1841,68284.0
2023-09-13 11:20:00,21.55,21.7,21.52,21.68,157131.0,21.1743,21.3216,21.1448,21.302,157131.0
2023-09-13 11:25:00,21.69,21.73,21.65,21.7,103519.0,21.3118,21.3511,21.2725,21.3216,103519.0
2023-09-13 11:30:00,21.71,21.77,21.65,21.65,140023.0,21.3315,21.3904,21.2725,21.2725,140023.0
2023-09-13 11:35:00,21.65,21.68,21.63,21.68,48807.0,21.2725,21.302,21.2529,21.302,48807.0
2023-09-13 11:40:00,21.68,21.69,21.6,21.66,97021.0,21.302,21.3118,21.2234,21.2823,97021.0
2023-09-13 11:45:00,21.66,21.71,21.64,21.66,90888.0,21.2823,21.3315,21.2627,21.2823,90888.0
2023-09-13 11:50:00,21.65,21.67,21.47,21.58,170309.0,21.2725,21.2922,21.0957,21.2037,170309.0
2023-09-13 11:55:00,21.59,21.82,21.56,21.81,215813.0,21.2136,21.4396,21.1841,21.4297,215813.0
2023-09-13 12:00:00,21.82,21.82,21.67,21.72,90919.0,21.4396,21.4396,21.2922,21.3413,90919.0
2023-09-13 12:05:00,21.71,21.73,21.69,21.69,60453.0,21.3315,21.3511,21.3118,21.3118,60453.0
2023-09-13 12:10:00,21.69,21.69,21.6,21.6,104790.0,21.3118,21.3118,21.2234,21.2234,104790.0
2023-09-13 12:15:00,21.61,21.68,21.57,21.66,59142.0,21.2332,21.302,21.1939,21.2823,59142.0
2023-09-13 12:20:00,21.68,21.72,21.67,21.69,54526.0,21.302,21.3413,21.2922,21.3118,54526.0
2023-09-13 12:25:00,21.69,21.75,21.69,21.75,33744.0,21.3118,21.3708,21.3118,21.3708,33744.0
2023-09-13 12:30:00,21.76,21.8,21.68,21.75,74512.0,21.3806,21.4199,21.302,21.3708,74512.0
2023-09-13 12:35:00,21.76,21.76,21.66,21.66,40642.0,21.3806,21.3806,21.2823,21.2823,40642.0
2023-09-13 12:40:00,21.65,21.73,21.64,21.71,37285.0,21.2725,21.3511,21.2627,21.3315,37285.0
2023-09-13 12:45:00,21.68,21.76,21.68,21.75,60491.0,21.302,21.3806,21.302,21.3708,60491.0
2023-09-13 12:50:00,21.74,21.81,21.72,21.81,121284.0,21.3609,21.4297,21.3413,21.4297,121284.0
2023-09-13 12:55:00,21.81,21.87,21.76,21.77,76029.0,21.4297,21.4887,21.3806,21.3904,76029.0
2023-09-13 13:00:00,21.78,21.8,21.72,21.72,72246.0,21.4002,21.4199,21.3413,21.3413,72246.0
2023-09-13 13:05:00,21.72,21.73,21.7,21.71,44215.0,21.3413,21.3511,21.3216,21.3315,44215.0
2023-09-13 13:10:00,21.71,21.78,21.71,21.73,69331.0,21.3315,21.4002,21.3315,21.3511,69331.0
2023-09-13 13:15:00,21.73,21.82,21.73,21.8,66024.0,21.3511,21.4396,21.3511,21.4199,66024.0
2023-09-13 13:20:00,21.8,21.82,21.73,21.82,44907.0,21.4199,21.4396,21.3511,21.4396,44907.0
2023-09-13 13:25:00,21.83,21.83,21.77,21.77,30363.0,21.4494,21.4494,21.3904,21.3904,30363.0
2023-09-13 13:30:00,21.77,21.82,21.73,21.82,55252.0,21.3904,21.4396,21.3511,21.4396,55252.0
2023-09-13 13:35:00,21.82,21.84,21.76,21.81,40169.0,21.4396,21.4592,21.3806,21.4297,40169.0
2023-09-13 13:40:00,21.81,21.83,21.79,21.82,42392.0,21.4297,21.4494,21.4101,21.4396,42392.0
2023-09-13 13:45:00,21.82,21.84,21.77,21.77,35493.0,21.4396,21.4592,21.3904,21.3904,35493.0
2023-09-13 13:50:00,21.77,21.8,21.76,21.78,30716.0,21.3904,21.4199,21.3806,21.4002,30716.0
2023-09-13 13:55:00,21.78,21.78,21.73,21.74,58236.0,21.4002,21.4002,21.3511,21.3609,58236.0
2023-09-13 14:00:00,21.74,21.77,21.67,21.67,49504.0,21.3609,21.3904,21.2922,21.2922,49504.0
2023-09-13 14:05:00,21.66,21.66,21.61,21.63,84740.0,21.2823,21.2823,21.2332,21.2529,84740.0
2023-09-13 14:10:00,21.64,21.65,21.62,21.62,31456.0,21.2627,21.2725,21.243,21.243,31456.0
2023-09-13 14:15:00,21.62,21.62,21.53,21.55,55093.0,21.243,21.243,21.1546,21.1743,55093.0
2023-09-13 14:20:00,21.55,21.55,21.51,21.54,61073.0,21.1743,21.1743,21.135,21.1644,61073.0
2023-09-13 14:25:00,21.55,21.57,21.53,21.57,46835.0,21.1743,21.1939,21.1546,21.1939,46835.0
2023-09-13 14:30:00,21.57,21.59,21.45,21.46,211707.0,21.1939,21.2136,21.076,21.0858,211707.0
2023-09-13 14:35:00,21.45,21.52,21.45,21.51,72086.0,21.076,21.1448,21.076,21.135,72086.0
2023-09-13 14:40:00,21.51,21.54,21.45,21.45,44088.0,21.135,21.1644,21.076,21.076,44088.0
2023-09-13 14:45:00,21.45,21.5,21.42,21.44,69707.0,21.076,21.1251,21.0465,21.0662,69707.0
2023-09-13 14:50:00,21.44,21.44,21.25,21.26,185295.0,21.0662,21.0662,20.8795,20.8893,185295.0
2023-09-13 14:55:00,21.25,21.34,21.19,21.3,177827.0,20.8795,20.9679,20.8205,20.9286,177827.0
2023-09-13 15:00:00,21.3,21.3,21.14,21.14,210648.0,20.9286,20.9286,20.7714,20.7714,210648.0
2023-09-13 15:05:00,21.13,21.16,21.05,21.06,152940.0,20.7616,20.7911,20.683,20.6928,152940.0
2023-09-13 15:10:00,21.06,21.12,21.01,21.02,156902.0,20.6928,20.7518,20.6437,20.6535,156902.0
2023-09-13 15:15:00,21.01,21.1,21.0,21.08,142822.0,20.6437,20.7321,20.6338,20.7125,142822.0
2023-09-13 15:20:00,21.08,21.09,21.04,21.09,92983.0,20.7125,20.7223,20.6732,20.7223,92983.0
2023-09-13 15:25:00,21.09,21.15,21.09,21.15,63822.0,20.7223,20.7812,20.7223,20.7812,63822.0
2023-09-13 15:30:00,21.16,21.23,21.16,21.18,107356.0,20.7911,20.8598,20.7911,20.8107,107356.0
2023-09-13 15:35:00,21.2,21.24,21.17,21.2,78596.0,20.8304,20.8697,20.8009,20.8304,78596.0
2023-09-13 15:40:00,21.2,21.27,21.2,21.22,70788.0,20.8304,20.8991,20.8304,20.85,70788.0
2023-09-13 15:45:00,21.21,21.27,21.19,21.2,90312.0,20.8402,20.8991,20.8205,20.8304,90312.0
2023-09-13 15:50:00,21.19,21.2,21.14,21.19,143547.0,20.8205,20.8304,20.7714,20.8205,143547.0
2023-09-13 15:55:00,21.2,21.26,21.16,21.25,178480.0,20.8304,20.8893,20.7911,20.8795,178480.0
2023-09-14 09:30:00,21.88,21.89,21.55,21.68,620598.0,21.4985,21.5083,21.1743,21.302,620598.0
2023-09-14 09:35:00,21.68,21.77,21.62,21.65,230209.0,21.302,21.3904,21.243,21.2725,230209.0
2023-09-14 09:40:00,21.65,21.68,21.42,21.48,247160.0,21.2725,21.302,21.0465,21.1055,247160.0
2023-09-14 09:45:00,21.5,21.5,21.28,21.28,351035.0,21.1251,21.1251,20.909,20.909,351035.0
2023-09-14 09:50:00,21.29,21.32,21.14,21.18,344982.0,20.9188,20.9483,20.7714,20.8107,344982.0
2023-09-14 09:55:00,21.17,21.33,21.05,21.33,299764.0,20.8009,20.9581,20.683,20.9581,299764.0
2023-09-14 10:00:00,21.34,21.36,21.19,21.23,190193.0,20.9679,20.9876,20.8205,20.8598,190193.0
2023-09-14 10:05:00,21.24,21.3,21.18,21.2,187218.0,20.8697,20.9286,20.8107,20.8304,187218.0
2023-09-14 10:10:00,21.2,21.32,21.09,21.28,177189.0,20.8304,20.9483,20.7223,20.909,177189.0
2023-09-14 10:15:00,21.27,21.3,21.12,21.16,122404.0,20.8991,20.9286,20.7518,20.7911,122404.0
2023-09-14 10:20:00,21.14,21.37,21.12,21.36,109743.0,20.7714,20.9974,20.7518,20.9876,109743.0
2023-09-14 10:25:00,21.36,21.37,21.25,21.37,120017.0,20.9876,20.9974,20.8795,20.9974,120017.0
2023-09-14 10:30:00,21.38,21.53,21.36,21.51,192828.0,21.0072,21.1546,20.9876,21.135,192828.0
2023-09-14 10:35:00,21.51,21.61,21.48,21.58,182983.0,21.135,21.2332,21.1055,21.2037,182983.0
2023-09-14 10:40:00,21.58,21.71,21.57,21.71,231111.0,21.2037,21.3315,21.1939,21.3315,231111.0
2023-09-14 10:45:00,21.71,21.78,21.71,21.75,209766.0,21.3315,21.4002,21.3315,21.3708,209766.0
2023-09-14 10:50:00,21.75,21.84,21.75,21.81,216036.0,21.3708,21.4592,21.3708,21.4297,216036.0
2023-09-14 10:55:00,21.82,21.84,21.75,21.78,187082.0,21.4396,21.4592,21.3708,21.4002,187082.0
2023-09-14 11:00:00,21.78,21.92,21.78,21.91,175235.0,21.4002,21.5378,21.4002,21.528,175235.0
2023-09-14 11:05:00,21.92,21.93,21.84,21.88,112624.0,21.5378,21.5476,21.4592,21.4985,112624.0
2023-09-14 11:10:00,21.87,21.91,21.8,21.82,167881.0,21.4887,21.528,21.4199,21.4396,167881.0
2023-09-14 11:15:00,21.82,21.82,21.71,21.74,143868.0,21.4396,21.4396,21.3315,21.3609,143868.0
2023-09-14 11:20:00,21.74,21.75,21.66,21.68,90228.0,21.3609,21.3708,21.2823,21.302,90228.0
2023-09-14 11:25:00,21.68,21.71,21.63,21.63,110576.0,21.302,21.3315,21.2529,21.2529,110576.0
2023-09-14 11:30:00,21.63,21.69,21.6,21.61,78333.0,21.2529,21.3118,21.2234,21.2332,78333.0
2023-09-14 11:35:00,21.6,21.63,21.51,21.53,137087.0,21.2234,21.2529,21.135,21.1546,137087.0
2023-09-14 11:40:00,21.53,21.53,21.43,21.47,153943.0,21.1546,21.1546,21.0564,21.0957,153943.0
2023-09-14 11:45:00,21.47,21.52,21.44,21.52,80089.0,21.0957,21.1448,21.0662,21.1448,80089.0
2023-09-14 11:50:00,21.51,21.62,21.5,21.61,106201.0,21.135,21.243,21.1251,21.2332,106201.0
2023-09-14 11:55:00,21.62,21.65,21.6,21.64,83168.0,21.243,21.2725,21.2234,21.2627,83168.0
2023-09-14 12:00:00,21.65,21.67,21.57,21.58,78647.0,21.2725,21.2922,21.1939,21.2037,78647.0
2023-09-14 12:05:00,21.58,21.58,21.48,21.48,77065.0,21.2037,21.2037,21.1055,21.1055,77065.0
2023-09-14 12:10:00,21.47,21.55,21.45,21.54,97297.0,21.0957,21.1743,21.076,21.1644,97297.0
2023-09-14 12:15:00,21.54,21.65,21.54,21.63,79145.0,21.1644,21.2725,21.1644,21.2529,79145.0
2023-09-14 12:20:00,21.63,21.63,21.53,21.54,71883.0,21.2529,21.2529,21.1546,21.1644,71883.0
2023-09-14 12:25:00,21.52,21.6,21.48,21.58,88056.0,21.1448,21.2234,21.1055,21.2037,88056.0
2023-09-14 12:30:00,21.58,21.64,21.56,21.57,115605.0,21.2037,21.2627,21.1841,21.1939,115605.0
2023-09-14 12:35:00,21.57,21.59,21.5,21.54,72343.0,21.1939,21.2136,21.1251,21.1644,72343.0
2023-09-14 12:40:00,21.56,21.62,21.56,21.62,49395.0,21.1841,21.243,21.1841,21.243,49395.0
2023-09-14 12:45:00,21.62,21.66,21.6,21.66,54929.0,21.243,21.2823,21.2234,21.2823,54929.0
2023-09-14 12:50:00,21.66,21.76,21.65,21.76,130156.0,21.2823,21.3806,21.2725,21.3806,130156.0
2023-09-14 12:55:00,21.77,21.83,21.77,21.81,70056.0,21.3904,21.4494,21.3904,21.4297,70056.0
2023-09-14 13:00:00,21.81,21.81,21.77,21.77,88073.0,21.4297,21.4297,21.3904,21.3904,88073.0
2023-09-14 13:05:00,21.78,21.79,21.73,21.75,58516.0,21.4002,21.4101,21.3511,21.3708,58516.0
2023-09-14 13:10:00,21.74,21.82,21.73,21.81,55885.0,21.3609,21.4396,21.3511,21.4297,55885.0
2023-09-14 13:15:00,21.82,21.82,21.79,21.79,33470.0,21.4396,21.4396,21.4101,21.4101,33470.0
2023-09-14 13:20:00,21.8,21.86,21.77,21.77,88922.0,21.4199,21.4789,21.3904,21.3904,88922.0
2023-09-14 13:25:00,21.78,21.84,21.75,21.8,92602.0,21.4002,21.4592,21.3708,21.4199,92602.0
2023-09-14 13:30:00,21.81,21.86,21.81,21.84,43348.0,21.4297,21.4789,21.4297,21.4592,43348.0
2023-09-14 13:35:00,21.85,21.85,21.77,21.81,66588.0,21.469,21.469,21.3904,21.4297,66588.0
2023-09-14 13:40:00,21.81,21.81,21.73,21.79,75863.0,21.4297,21.4297,21.3511,21.4101,75863.0
2023-09-14 13:45:00,21.79,21.79,21.73,21.73,64726.0,21.4101,21.4101,21.3511,21.3511,64726.0
2023-09-14 13:50:00,21.73,21.75,21.67,21.7,87762.0,21.3511,21.3708,21.2922,21.3216,87762.0
2023-09-14 13:55:00,21.7,21.7,21.6,21.61,60943.0,21.3216,21.3216,21.2234,21.2332,60943.0
2023-09-14 14:00:00,21.6,21.64,21.58,21.59,55072.0,21.2234,21.2627,21.2037,21.2136,55072.0
2023-09-14 14:05:00,21.59,21.62,21.57,21.57,60854.0,21.2136,21.243,21.1939,21.1939,60854.0
2023-09-14 14:10:00,21.57,21.58,21.52,21.52,44048.0,21.1939,21.2037,21.1448,21.1448,44048.0
2023-09-14 14:15:00,21.51,21.55,21.51,21.51,56414.0,21.135,21.1743,21.135,21.135,56414.0
2023-09-14 14:20:00,21.51,21.59,21.51,21.54,42727.0,21.135,21.2136,21.135,21.1644,42727.0
2023-09-14 14:25:00,21.53,21.61,21.53,21.56,38502.0,21.1546,21.2332,21.1546,21.1841,38502.0
2023-09-14 14:30:00,21.55,21.59,21.5,21.58,113917.0,21.1743,21.2136,21.1251,21.2037,113917.0
2023-09-14 14:35:00,21.59,21.63,21.58,21.58,25891.0,21.2136,21.2529,21.2037,21.2037,25891.0
2023-09-14 14:40:00,21.58,21.63,21.57,21.63,32093.0,21.2037,21.2529,21.1939,21.2529,32093.0
2023-09-14 14:45:00,21.62,21.66,21.59,21.66,37485.0,21.243,21.2823,21.2136,21.2823,37485.0
2023-09-14 14:50:00,21.66,21.67,21.64,21.67,27350.0,21.2823,21.2922,21.2627,21.2922,27350.0
2023-09-14 14:55:00,21.67,21.68,21.65,21.66,56554.0,21.2922,21.302,21.2725,21.2823,56554.0
2023-09-14 15:00:00,21.67,21.8,21.67,21.8,94150.0,21.2922,21.4199,21.2922,21.4199,94150.0
2023-09-14 15:05:00,21.8,21.83,21.8,21.83,37192.0,21.4199,21.4494,21.4199,21.4494,37192.0
2023-09-14 15:10:00,21.82,21.84,21.8,21.81,72872.0,21.4396,21.4592,21.4199,21.4297,72872.0
2023-09-14 15:15:00,21.8,21.8,21.75,21.77,27749.0,21.4199,21.4199,21.3708,21.3904,27749.0
2023-09-14 15:20:00,21.76,21.77,21.73,21.74,48558.0,21.3806,21.3904,21.3511,21.3609,48558.0
2023-09-14 15:25:00,21.73,21.73,21.68,21.71,32001.0,21.3511,21.3511,21.302,21.3315,32001.0
2023-09-14 15:30:00,21.7,21.7,21.64,21.67,47130.0,21.3216,21.3216,21.2627,21.2922,47130.0
2023-09-14 15:35:00,21.67,21.72,21.67,21.7,35751.0,21.2922,21.3413,21.2922,21.3216,35751.0
2023-09-14 15:40:00,21.71,21.75,21.7,21.75,60889.0,21.3315,21.3708,21.3216,21.3708,60889.0
2023-09-14 15:45:00,21.75,21.75,21.66,21.69,93001.0,21.3708,21.3708,21.2823,21.3118,93001.0
2023-09-14 15:50:00,21.7,21.75,21.62,21.62,236198.0,21.3216,21.3708,21.243,21.243,236198.0
2023-09-14 15:55:00,21.62,21.7,21.6,21.66,121645.0,21.243,21.3216,21.2234,21.2823,121645.0
2023-09-15 09:30:00,21.24,21.26,20.8,20.91,966852.0,20.8697,20.8893,20.4373,20.5454,966852.0
2023-09-15 09:35:00,20.9,21.01,20.84,20.84,394518.0,20.5356,20.6437,20.4766,20.4766,394518.0
2023-09-15 09:40:00,20.85,20.88,20.68,20.83,536726.0,20.4865,20.5159,20.3194,20.4668,536726.0
2023-09-15 09:45:00,20.82,20.85,20.74,20.75,287018.0,20.457,20.4865,20.3784,20.3882,287018.0
2023-09-15 09:50:00,20.76,20.84,20.65,20.69,292677.0,20.398,20.4766,20.29,20.3293,292677.0
2023-09-15 09:55:00,20.69,20.76,20.54,20.65,368429.0,20.3293,20.398,20.1819,20.29,368429.0
2023-09-15 10:00:00,20.65,20.73,20.59,20.65,403282.0,20.29,20.3686,20.231,20.29,403282.0
2023-09-15 10:05:00,20.66,20.81,20.56,20.57,329834.0,20.2998,20.4472,20.2015,20.2113,329834.0
2023-09-15 10:10:00,20.58,20.66,20.51,20.53,286096.0,20.2212,20.2998,20.1524,20.172,286096.0
2023-09-15 10:15:00,20.53,20.63,20.45,20.57,279821.0,20.172,20.2703,20.0934,20.2113,279821.0
2023-09-15 10:20:00,20.56,20.58,20.48,20.49,214222.0,20.2015,20.2212,20.1229,20.1327,214222.0
2023-09-15 10:25:00,20.49,20.49,20.37,20.43,218703.0,20.1327,20.1327,20.0148,20.0738,218703.0
2023-09-15 10:30:00,20.42,20.46,20.34,20.39,217822.0,20.064,20.1033,19.9854,20.0345,217822.0
2023-09-15 10:35:00,20.39,20.41,20.34,20.35,162790.0,20.0345,20.0541,19.9854,19.9952,162790.0
2023-09-15 10:40:00,20.35,20.36,20.24,20.25,213433.0,19.9952,20.005,19.8871,19.8969,213433.0
2023-09-15 10:45:00,20.25,20.29,20.19,20.23,234993.0,19.8969,19.9362,19.838,19.8773,234993.0
2023-09-15 10:50:00,20.23,20.23,20.03,20.07,321197.0,19.8773,19.8773,19.6808,19.7201,321197.0
2023-09-15 10:55:00,20.07,20.12,20.02,20.02,256233.0,19.7201,19.7692,19.6709,19.6709,256233.0
2023-09-15 11:00:00,20.02,20.16,20.02,20.14,224187.0,19.6709,19.8085,19.6709,19.7888,224187.0
2023-09-15 11:05:00,20.14,20.15,20.08,20.13,181788.0,19.7888,19.7987,19.7299,19.779,181788.0
2023-09-15 11:10:00,20.13,20.18,20.1,20.13,118292.0,19.779,19.8281,19.7495,19.779,118292.0
2023-09-15 11:15:00,20.13,20.2,20.12,20.15,127339.0,19.779,19.8478,19.7692,19.7987,127339.0
2023-09-15 11:20:00,20.15,20.16,20.07,20.09,161549.0,19.7987,19.8085,19.7201,19.7397,161549.0
2023-09-15 11:25:00,20.09,20.12,20.01,20.06,216893.0,19.7397,19.7692,19.6611,19.7102,216893.0
2023-09-15 11:30:00,20.05,20.14,20.01,20.03,245207.0,19.7004,19.7888,19.6611,19.6808,245207.0
2023-09-15 11:35:00,20.03,20.11,20.0,20.08,322799.0,19.6808,19.7594,19.6513,19.7299,322799.0
2023-09-15 11:40:00,20.08,20.2,20.08,20.18,101458.0,19.7299,19.8478,19.7299,19.8281,101458.0
2023-09-15 11:45:00,20.18,20.18,20.11,20.16,132578.0,19.8281,19.8281,19.7594,19.8085,132578.0
2023-09-15 11:50:00,20.16,20.18,20.05,20.05,111637.0,19.8085,19.8281,19.7004,19.7004,111637.0
2023-09-15 11:55:00,20.05,20.1,19.98,20.1,322333.0,19.7004,19.7495,19.6316,19.7495,322333.0
2023-09-15 12:00:00,20.1,20.2,20.1,20.19,102366.0,19.7495,19.8478,19.7495,19.838,102366.0
2023-09-15 12:05:00,20.2,20.23,20.15,20.17,95252.0,19.8478,19.8773,19.7987,19.8183,95252.0
2023-09-15 12:10:00,20.17,20.23,20.14,20.16,131201.0,19.8183,19.8773,19.7888,19.8085,131201.0
2023-09-15 12:15:00,20.16,20.2,20.11,20.2,78665.0,19.8085,19.8478,19.7594,19.8478,78665.0
2023-09-15 12:20:00,20.2,20.23,20.18,20.22,96436.0,19.8478,19.8773,19.8281,19.8674,96436.0
2023-09-15 12:25:00,20.22,20.22,20.15,20.17,60629.0,19.8674,19.8674,19.7987,19.8183,60629.0
2023-09-15 12:30:00,20.16,20.21,20.14,20.2,56702.0,19.8085,19.8576,19.7888,19.8478,56702.0
2023-09-15 12:35:00,20.21,20.21,20.16,20.2,61692.0,19.8576,19.8576,19.8085,19.8478,61692.0
2023-09-15 12:40:00,20.2,20.2,20.15,20.17,61301.0,19.8478,19.8478,19.7987,19.8183,61301.0
2023-09-15 12:45:00,20.16,20.17,20.11,20.16,43771.0,19.8085,19.8183,19.7594,19.8085,43771.0
2023-09-15 12:50:00,20.16,20.19,20.15,20.15,60617.0,19.8085,19.838,19.7987,19.7987,60617.0
2023-09-15 12:55:00,20.14,20.18,20.11,20.18,47325.0,19.7888,19.8281,19.7594,19.8281,47325.0
2023-09-15 13:00:00,20.18,20.19,20.07,20.07,76722.0,19.8281,19.838,19.7201,19.7201,76722.0
2023-09-15 13:05:00,20.06,20.06,20.0,20.01,158528.0,19.7102,19.7102,19.6513,19.6611,158528.0
2023-09-15 13:10:00,20.02,20.02,19.95,19.98,96223.0,19.6709,19.6709,19.6022,19.6316,96223.0
2023-09-15 13:15:00,19.97,19.97,19.89,19.89,159329.0,19.6218,19.6218,19.5432,19.5432,159329.0
2023-09-15 13:20:00,19.88,19.88,19.79,19.79,211412.0,19.5334,19.5334,19.4449,19.4449,211412.0
2023-09-15 13:25:00,19.78,19.79,19.76,19.79,155804.0,19.4351,19.4449,19.4155,19.4449,155804.0
2023-09-15 13:30:00,19.78,19.81,19.71,19.79,220789.0,19.4351,19.4646,19.3663,19.4449,220789.0
2023-09-15 13:35:00,19.79,19.83,19.79,19.83,138615.0,19.4449,19.4842,19.4449,19.4842,138615.0
2023-09-15 13:40:00,19.84,19.86,19.79,19.84,169254.0,19.4941,19.5137,19.4449,19.4941,169254.0
2023-09-15 13:45:00,19.83,19.85,19.82,19.83,66386.0,19.4842,19.5039,19.4744,19.4842,66386.0
2023-09-15 13:50:00,19.82,19.82,19.77,19.81,50170.0,19.4744,19.4744,19.4253,19.4646,50170.0
2023-09-15 13:55:00,19.8,19.82,19.77,19.81,75508.0,19.4548,19.4744,19.4253,19.4646,75508.0
2023-09-15 14:00:00,19.81,19.81,19.73,19.76,169252.0,19.4646,19.4646,19.386,19.4155,169252.0
2023-09-15 14:05:00,19.76,19.79,19.7,19.7,177081.0,19.4155,19.4449,19.3565,19.3565,177081.0
2023-09-15 14:10:00,19.7,19.77,19.69,19.7,212313.0,19.3565,19.4253,19.3467,19.3565,212313.0
2023-09-15 14:15:00,19.69,19.7,19.61,19.63,209603.0,19.3467,19.3565,19.2681,19.2877,209603.0
2023-09-15 14:20:00,19.64,19.64,19.58,19.58,136873.0,19.2976,19.2976,19.2386,19.2386,136873.0
2023-09-15 14:25:00,19.57,19.63,19.56,19.63,107814.0,19.2288,19.2877,19.219,19.2877,107814.0
2023-09-15 14:30:00,19.62,19.63,19.54,19.57,145948.0,19.2779,19.2877,19.1993,19.2288,145948.0
2023-09-15 14:35:00,19.57,19.61,19.56,19.59,79770.0,19.2288,19.2681,19.219,19.2484,79770.0
2023-09-15 14:40:00,19.6,19.61,19.56,19.59,76675.0,19.2583,19.2681,19.219,19.2484,76675.0
2023-09-15 14:45:00,19.59,19.68,19.59,19.68,84517.0,19.2484,19.3369,19.2484,19.3369,84517.0
2023-09-15 14:50:00,19.69,19.69,19.48,19.48,234164.0,19.3467,19.3467,19.1404,19.1404,234164.0
2023-09-15 14:55:00,19.48,19.53,19.46,19.52,118470.0,19.1404,19.1895,19.1207,19.1797,118470.0
2023-09-15 15:00:00,19.51,19.52,19.45,19.48,79127.0,19.1698,19.1797,19.1109,19.1404,79127.0
2023-09-15 15:05:00,19.48,19.55,19.46,19.53,81903.0,19.1404,19.2091,19.1207,19.1895,81903.0
2023-09-15 15:10:00,19.53,19.62,19.53,19.62,54816.0,19.1895,19.2779,19.1895,19.2779,54816.0
2023-09-15 15:15:00,19.62,19.69,19.61,19.68,55976.0,19.2779,19.3467,19.2681,19.3369,55976.0
2023-09-15 15:20:00,19.68,19.7,19.64,19.68,67640.0,19.3369,19.3565,19.2976,19.3369,67640.0
2023-09-15 15:25:00,19.68,19.82,19.68,19.81,63889.0,19.3369,19.4744,19.3369,19.4646,63889.0
2023-09-15 15:30:00,19.82,19.92,19.82,19.86,96793.0,19.4744,19.5727,19.4744,19.5137,96793.0
2023-09-15 15:35:00,19.87,19.89,19.77,19.77,45175.0,19.5236,19.5432,19.4253,19.4253,45175.0
2023-09-15 15:40:00,19.77,19.81,19.73,19.73,36811.0,19.4253,19.4646,19.386,19.386,36811.0
2023-09-15 15:45:00,19.73,19.78,19.72,19.74,56323.0,19.386,19.4351,19.3762,19.3958,56323.0
2023-09-15 15:50:00,19.74,19.85,19.7,19.72,211850.0,19.3958,19.5039,19.3565,19.3762,211850.0
2023-09-15 15:55:00,19.72,19.77,19.72,19.75,291624.0,19.3762,19.4253,19.3762,19.4056,291624.0
2023-09-18 09:30:00,19.29,19.7,19.2,19.64,758709.0,18.9537,19.3565,18.8652,19.2976,758709.0
2023-09-18 09:35:00,19.66,19.8,19.62,19.64,288801.0,19.3172,19.4548,19.2779,19.2976,288801.0
2023-09-18 09:40:00,19.63,19.73,19.43,19.7,239318.0,19.2877,19.386,19.0912,19.3565,239318.0
2023-09-18 09:45:00,19.69,19.92,19.64,19.88,293213.0,19.3467,19.5727,19.2976,19.5334,293213.0
2023-09-18 09:50:00,19.89,20.02,19.86,19.91,295484.0,19.5432,19.6709,19.5137,19.5629,295484.0
2023-09-18 09:55:00,19.9,19.92,19.79,19.89,166117.0,19.553,19.5727,19.4449,19.5432,166117.0
2023-09-18 10:00:00,19.88,20.0,19.87,19.94,267164.0,19.5334,19.6513,19.5236,19.5923,267164.0
2023-09-18 10:05:00,19.93,20.01,19.82,20.01,137360.0,19.5825,19.6611,19.4744,19.6611,137360.0
2023-09-18 10:10:00,20.01,20.07,19.96,19.99,235292.0,19.6611,19.7201,19.612,19.6415,235292.0
2023-09-18 10:15:00,19.99,20.12,19.99,20.06,146322.0,19.6415,19.7692,19.6415,19.7102,146322.0
2023-09-18 10:20:00,20.05,20.12,19.95,20.01,192295.0,19.7004,19.7692,19.6022,19.6611,192295.0
2023-09-18 10:25:00,20.02,20.04,19.84,19.85,133518.0,19.6709,19.6906,19.4941,19.5039,133518.0
2023-09-18 10:30:00,19.85,19.92,19.77,19.83,124987.0,19.5039,19.5727,19.4253,19.4842,124987.0
2023-09-18 10:35:00,19.84,19.91,19.68,19.73,172930.0,19.4941,19.5629,19.3369,19.386,172930.0
2023-09-18 10:40:00,19.73,19.75,19.65,19.7,111975.0,19.386,19.4056,19.3074,19.3565,111975.0
2023-09-18 10:45:00,19.7,19.73,19.68,19.69,76101.0,19.3565,19.386,19.3369,19.3467,76101.0
2023-09-18 10:50:00,19.68,19.68,19.56,19.65,86538.0,19.3369,19.3369,19.219,19.3074,86538.0
2023-09-18 10:55:00,19.66,19.82,19.65,19.82,101349.0,19.3172,19.4744,19.3074,19.4744,101349.0
2023-09-18 11:00:00,19.82,19.93,19.82,19.89,109482.0,19.4744,19.5825,19.4744,19.5432,109482.0
2023-09-18 11:05:00,19.89,19.92,19.8,19.84,67409.0,19.5432,19.5727,19.4548,19.4941,67409.0
2023-09-18 11:10:00,19.84,19.86,19.79,19.85,50003.0,19.4941,19.5137,19.4449,19.5039,50003.0
2023-09-18 11:15:00,19.85,19.91,19.84,19.86,13211.0,19.5039,19.5629,19.4941,19.5137,13211.0
2023-09-18 11:20:00,19.85,19.87,19.8,19.87,30721.0,19.5039,19.5236,19.4548,19.5236,30721.0
2023-09-18 11:25:00,19.87,19.89,19.83,19.85,37990.0,19.5236,19.5432,19.4842,19.5039,37990.0
2023-09-18 11:30:00,19.85,19.98,19.85,19.95,138061.0,19.5039,19.6316,19.5039,19.6022,138061.0
2023-09-18 11:35:00,19.96,19.98,19.89,19.92,34013.0,19.612,19.6316,19.5432,19.5727,34013.0
2023-09-18 11:40:00,19.91,20.0,19.9,19.98,68037.0,19.5629,19.6513,19.553,19.6316,68037.0
2023-09-18 11:45:00,19.98,20.0,19.93,19.98,38939.0,19.6316,19.6513,19.5825,19.6316,38939.0
2023-09-18 11:50:00,19.97,20.05,19.97,20.05,37193.0,19.6218,19.7004,19.6218,19.7004,37193.0
2023-09-18 11:55:00,20.06,20.09,20.04,20.05,36526.0,19.7102,19.7397,19.6906,19.7004,36526.0
2023-09-18 12:00:00,20.06,20.06,20.02,20.02,30095.0,19.7102,19.7102,19.6709,19.6709,30095.0
2023-09-18 12:05:00,20.02,20.04,19.98,20.0,33403.0,19.6709,19.6906,19.6316,19.6513,33403.0
2023-09-18 12:10:00,19.99,20.01,19.96,20.01,19595.0,19.6415,19.6611,19.612,19.6611,19595.0
2023-09-18 12:15:00,20.01,20.02,19.98,20.02,43195.0,19.6611,19.6709,19.6316,19.6709,43195.0
2023-09-18 12:20:00,20.02,20.07,19.99,20.02,24027.0,19.6709,19.7201,19.6415,19.6709,24027.0
2023-09-18 12:25:00,20.03,20.14,20.03,20.12,85982.0,19.6808,19.7888,19.6808,19.7692,85982.0
2023-09-18 12:30:00,20.13,20.17,20.09,20.11,78048.0,19.779,19.8183,19.7397,19.7594,78048.0
2023-09-18 12:35:00,20.12,20.13,20.09,20.12,44308.0,19.7692,19.779,19.7397,19.7692,44308.0
2023-09-18 12:40:00,20.13,20.16,20.12,20.13,43450.0,19.779,19.8085,19.7692,19.779,43450.0
2023-09-18 12:45:00,20.13,20.16,20.1,20.16,50283.0,19.779,19.8085,19.7495,19.8085,50283.0
2023-09-18 12:50:00,20.16,20.16,20.08,20.08,34430.0,19.8085,19.8085,19.7299,19.7299,34430.0
2023-09-18 12:55:00,20.08,20.09,20.02,20.03,155293.0,19.7299,19.7397,19.6709,19.6808,155293.0
2023-09-18 13:00:00,20.03,20.11,20.02,20.02,44606.0,19.6808,19.7594,19.6709,19.6709,44606.0
2023-09-18 13:05:00,20.02,20.04,19.97,19.97,59911.0,19.6709,19.6906,19.6218,19.6218,59911.0
2023-09-18 13:10:00,19.98,20.0,19.96,19.99,28388.0,19.6316,19.6513,19.612,19.6415,28388.0
2023-09-18 13:15:00,19.99,20.03,19.96,20.01,26216.0,19.6415,19.6808,19.612,19.6611,26216.0
2023-09-18 13:20:00,20.03,20.07,20.03,20.06,8647.0,19.6808,19.7201,19.6808,19.7102,8647.0
2023-09-18 13:25:00,20.07,20.1,20.03,20.03,38053.0,19.7201,19.7495,19.6808,19.6808,38053.0
2023-09-18 13:30:00,20.04,20.1,20.04,20.1,26724.0,19.6906,19.7495,19.6906,19.7495,26724.0
2023-09-18 13:35:00,20.12,20.12,20.06,20.07,31383.0,19.7692,19.7692,19.7102,19.7201,31383.0
2023-09-18 13:40:00,20.05,20.07,20.04,20.05,17663.0,19.7004,19.7201,19.6906,19.7004,17663.0
2023-09-18 13:45:00,20.06,20.07,20.04,20.06,12262.0,19.7102,19.7201,19.6906,19.7102,12262.0
2023-09-18 13:50:00,20.04,20.05,19.97,19.97,24026.0,19.6906,19.7004,19.6218,19.6218,24026.0
2023-09-18 13:55:00,19.97,20.01,19.96,19.96,21579.0,19.6218,19.6611,19.612,19.612,21579.0
2023-09-18 14:00:00,19.97,20.05,19.97,20.02,39577.0,19.6218,19.7004,19.6218,19.6709,39577.0
2023-09-18 14:05:00,20.01,20.02,19.99,20.01,37982.0,19.6611,19.6709,19.6415,19.6611,37982.0
2023-09-18 14:10:00,19.99,20.0,19.96,20.0,13708.0,19.6415,19.6513,19.612,19.6513,13708.0
2023-09-18 14:15:00,20.01,20.04,19.96,19.96,28137.0,19.6611,19.6906,19.612,19.612,28137.0
2023-09-18 14:20:00,19.97,19.98,19.96,19.96,16581.0,19.6218,19.6316,19.612,19.612,16581.0
2023-09-18 14:25:00,19.95,19.96,19.91,19.93,29500.0,19.6022,19.612,19.5629,19.5825,29500.0
2023-09-18 14:30:00,19.92,19.95,19.91,19.94,19190.0,19.5727,19.6022,19.5629,19.5923,19190.0
2023-09-18 14:35:00,19.95,19.96,19.91,19.92,19006.0,19.6022,19.612,19.5629,19.5727,19006.0
2023-09-18 14:40:00,19.91,19.92,19.86,19.89,43122.0,19.5629,19.5727,19.5137,19.5432,43122.0
2023-09-18 14:45:00,19.88,19.89,19.86,19.86,17898.0,19.5334,19.5432,19.5137,19.5137,17898.0
2023-09-18 14:50:00,19.86,19.86,19.68,19.71,88608.0,19.5137,19.5137,19.3369,19.3663,88608.0
2023-09-18 14:55:00,19.7,19.76,19.69,19.75,59509.0,19.3565,19.4155,19.3467,19.4056,59509.0
2023-09-18 15:00:00,19.74,19.78,19.72,19.77,58234.0,19.3958,19.4351,19.3762,19.4253,58234.0
2023-09-18 15:05:00,19.77,19.81,19.77,19.8,30218.0,19.4253,19.4646,19.4253,19.4548,30218.0
2023-09-18 15:10:00,19.81,19.83,19.78,19.8,29857.0,19.4646,19.4842,19.4351,19.4548,29857.0
2023-09-18 15:15:00,19.81,19.86,19.8,19.82,42027.0,19.4646,19.5137,19.4548,19.4744,42027.0
2023-09-18 15:20:00,19.82,19.82,19.75,19.75,20515.0,19.4744,19.4744,19.4056,19.4056,20515.0
2023-09-18 15:25:00,19.76,19.83,19.76,19.83,29411.0,19.4155,19.4842,19.4155,19.4842,29411.0
2023-09-18 15:30:00,19.83,19.83,19.77,19.77,20668.0,19.4842,19.4842,19.4253,19.4253,20668.0
2023-09-18 15:35:00,19.77,19.78,19.73,19.73,37247.0,19.4253,19.4351,19.386,19.386,37247.0
2023-09-18 15:40:00,19.72,19.79,19.72,19.78,37941.0,19.3762,19.4449,19.3762,19.4351,37941.0
2023-09-18 15:45:00,19.79,19.86,19.79,19.83,36645.0,19.4449,19.5137,19.4449,19.4842,36645.0
2023-09-18 15:50:00,19.81,19.89,19.78,19.88,83880.0,19.4646,19.5432,19.4351,19.5334,83880.0
2023-09-18 15:55:00,19.89,19.96,19.89,19.96,281357.0,19.5432,19.612,19.5432,19.612,281357.0
2023-09-19 09:30:00,19.76,19.78,19.44,19.76,695389.0,19.4481,19.4678,19.1332,19.4481,695389.0
2023-09-19 09:35:00,19.76,19.81,19.61,19.65,234291.0,19.4481,19.4974,19.3005,19.3399,234291.0
2023-09-19 09:40:00,19.64,19.76,19.44,19.46,232254.0,19.33,19.4481,19.1332,19.1529,232254.0
2023-09-19 09:45:00,19.46,19.56,19.34,19.48,249840.0,19.1529,19.2513,19.0348,19.1726,249840.0
2023-09-19 09:50:00,19.48,19.5,19.36,19.43,194958.0,19.1726,19.1922,19.0545,19.1234,194958.0
2023-09-19 09:55:00,19.43,19.44,19.23,19.23,259338.0,19.1234,19.1332,18.9265,18.9265,259338.0
2023-09-19 10:00:00,19.23,19.29,19.13,19.19,271464.0,18.9265,18.9856,18.8281,18.8871,271464.0
2023-09-19 10:05:00,19.2,19.31,19.2,19.31,245204.0,18.897,19.0052,18.897,19.0052,245204.0
2023-09-19 10:10:00,19.3,19.38,19.3,19.32,219868.0,18.9954,19.0741,18.9954,19.0151,219868.0
2023-09-19 10:15:00,19.32,19.47,19.29,19.47,205812.0,19.0151,19.1627,18.9856,19.1627,205812.0
2023-09-19 10:20:00,19.47,19.54,19.45,19.5,150960.0,19.1627,19.2316,19.143,19.1922,150960.0
2023-09-19 10:25:00,19.5,19.51,19.34,19.39,192126.0,19.1922,19.2021,19.0348,19.084,192126.0
2023-09-19 10:30:00,19.38,19.38,19.2,19.2,209045.0,19.0741,19.0741,18.897,18.897,209045.0
2023-09-19 10:35:00,19.21,19.27,19.09,19.12,378050.0,18.9068,18.9659,18.7887,18.8182,378050.0
2023-09-19 10:40:00,19.12,19.18,19.09,19.14,262311.0,18.8182,18.8773,18.7887,18.8379,262311.0
2023-09-19 10:45:00,19.14,19.2,19.14,19.17,196495.0,18.8379,18.897,18.8379,18.8675,196495.0
2023-09-19 10:50:00,19.17,19.23,19.11,19.19,123859.0,18.8675,18.9265,18.8084,18.8871,123859.0
2023-09-19 10:55:00,19.19,19.25,19.17,19.2,116401.0,18.8871,18.9462,18.8675,18.897,116401.0
2023-09-19 11:00:00,19.19,19.34,19.19,19.34,193939.0,18.8871,19.0348,18.8871,19.0348,193939.0
2023-09-19 11:05:00,19.35,19.39,19.3,19.39,147308.0,19.0446,19.084,18.9954,19.084,147308.0
2023-09-19 11:10:00,19.39,19.4,19.34,19.36,88156.0,19.084,19.0938,19.0348,19.0545,88156.0
2023-09-19 11:15:00,19.38,19.39,19.27,19.32,91739.0,19.0741,19.084,18.9659,19.0151,91739.0
2023-09-19 11:20:00,19.33,19.37,19.33,19.36,50487.0,19.0249,19.0643,19.0249,19.0545,50487.0
2023-09-19 11:25:00,19.37,19.43,19.37,19.41,78877.0,19.0643,19.1234,19.0643,19.1037,78877.0
2023-09-19 11:30:00,19.41,19.48,19.38,19.47,77864.0,19.1037,19.1726,19.0741,19.1627,77864.0
2023-09-19 11:35:00,19.47,19.47,19.42,19.42,35276.0,19.1627,19.1627,19.1135,19.1135,35276.0
2023-09-19 11:40:00,19.42,19.43,19.34,19.34,53646.0,19.1135,19.1234,19.0348,19.0348,53646.0
2023-09-19 11:45:00,19.35,19.36,19.32,19.33,71548.0,19.0446,19.0545,19.0151,19.0249,71548.0
2023-09-19 11:50:00,19.33,19.37,19.3,19.33,51962.0,19.0249,19.0643,18.9954,19.0249,51962.0
2023-09-19 11:55:00,19.32,19.4,19.31,19.4,88993.0,19.0151,19.0938,19.0052,19.0938,88993.0
2023-09-19 12:00:00,19.4,19.4,19.16,19.16,145910.0,19.0938,19.0938,18.8576,18.8576,145910.0
2023-09-19 12:05:00,19.16,19.18,19.11,19.17,133326.0,18.8576,18.8773,18.8084,18.8675,133326.0
2023-09-19 12:10:00,19.17,19.25,19.17,19.23,54446.0,18.8675,18.9462,18.8675,18.9265,54446.0
2023-09-19 12:15:00,19.23,19.27,19.22,19.27,74305.0,18.9265,18.9659,18.9167,18.9659,74305.0
2023-09-19 12:20:00,19.26,19.26,19.23,19.23,31369.0,18.956,18.956,18.9265,18.9265,31369.0
2023-09-19 12:25:00,19.24,19.29,19.23,19.26,41812.0,18.9364,18.9856,18.9265,18.956,41812.0
2023-09-19 12:30:00,19.25,19.25,19.22,19.24,31621.0,18.9462,18.9462,18.9167,18.9364,31621.0
2023-09-19 12:35:00,19.24,19.27,19.21,19.21,27162.0,18.9364,18.9659,18.9068,18.9068,27162.0
2023-09-19 12:40:00,19.21,19.25,19.17,19.21,49461.0,18.9068,18.9462,18.8675,18.9068,49461.0
2023-09-19 12:45:00,19.21,19.22,19.15,19.22,61115.0,18.9068,18.9167,18.8478,18.9167,61115.0
2023-09-19 12:50:00,19.23,19.33,19.23,19.31,59132.0,18.9265,19.0249,18.9265,19.0052,59132.0
2023-09-19 12:55:00,19.31,19.38,19.3,19.38,62559.0,19.0052,19.0741,18.9954,19.0741,62559.0
2023-09-19 13:00:00,19.38,19.42,19.36,19.42,45545.0,19.0741,19.1135,19.0545,19.1135,45545.0
2023-09-19 13:05:00,19.41,19.42,19.38,19.42,78526.0,19.1037,19.1135,19.0741,19.1135,78526.0
2023-09-19 13:10:00,19.42,19.46,19.41,19.43,33557.0,19.1135,19.1529,19.1037,19.1234,33557.0
2023-09-19 13:15:00,19.43,19.5,19.41,19.48,56951.0,19.1234,19.1922,19.1037,19.1726,56951.0
2023-09-19 13:20:00,19.48,19.5,19.47,19.48,43887.0,19.1726,19.1922,19.1627,19.1726,43887.0
2023-09-19 13:25:00,19.48,19.48,19.41,19.41,40084.0,19.1726,19.1726,19.1037,19.1037,40084.0
2023-09-19 13:30:00,19.41,19.51,19.41,19.49,56473.0,19.1037,19.2021,19.1037,19.1824,56473.0
2023-09-19 13:35:00,19.49,19.5,19.48,19.49,24641.0,19.1824,19.1922,19.1726,19.1824,24641.0
2023-09-19 13:40:00,19.49,19.52,19.45,19.49,42579.0,19.1824,19.2119,19.143,19.1824,42579.0
2023-09-19 13:45:00,19.5,19.69,19.5,19.65,188727.0,19.1922,19.3792,19.1922,19.3399,188727.0
2023-09-19 13:50:00,19.65,19.68,19.62,19.66,57523.0,19.3399,19.3694,19.3104,19.3497,57523.0
2023-09-19 13:55:00,19.66,19.66,19.6,19.6,32845.0,19.3497,19.3497,19.2907,19.2907,32845.0
2023-09-19 14:00:00,19.6,19.62,19.55,19.59,52825.0,19.2907,19.3104,19.2415,19.2808,52825.0
2023-09-19 14:05:00,19.57,19.58,19.5,19.52,34065.0,19.2611,19.271,19.1922,19.2119,34065.0
2023-09-19 14:10:00,19.52,19.56,19.52,19.52,94330.0,19.2119,19.2513,19.2119,19.2119,94330.0
2023-09-19 14:15:00,19.52,19.58,19.5,19.58,46997.0,19.2119,19.271,19.1922,19.271,46997.0
2023-09-19 14:20:00,19.59,19.61,19.54,19.54,32476.0,19.2808,19.3005,19.2316,19.2316,32476.0
2023-09-19 14:25:00,19.54,19.57,19.5,19.51,32470.0,19.2316,19.2611,19.1922,19.2021,32470.0
2023-09-19 14:30:00,19.5,19.59,19.5,19.59,27220.0,19.1922,19.2808,19.1922,19.2808,27220.0
2023-09-19 14:35:00,19.6,19.73,19.6,19.69,189461.0,19.2907,19.4186,19.2907,19.3792,189461.0
2023-09-19 14:40:00,19.69,19.71,19.64,19.65,46593.0,19.3792,19.3989,19.33,19.3399,46593.0
2023-09-19 14:45:00,19.65,19.65,19.58,19.61,73182.0,19.3399,19.3399,19.271,19.3005,73182.0
2023-09-19 14:50:00,19.61,19.61,19.5,19.54,77013.0,19.3005,19.3005,19.1922,19.2316,77013.0
2023-09-19 14:55:00,19.55,19.55,19.44,19.44,58463.0,19.2415,19.2415,19.1332,19.1332,58463.0
2023-09-19 15:00:00,19.43,19.47,19.41,19.45,76558.0,19.1234,19.1627,19.1037,19.143,76558.0
2023-09-19 15:05:00,19.46,19.46,19.36,19.36,49424.0,19.1529,19.1529,19.0545,19.0545,49424.0
2023-09-19 15:10:00,19.36,19.4,19.3,19.32,130645.0,19.0545,19.0938,18.9954,19.0151,130645.0
2023-09-19 15:15:00,19.31,19.38,19.28,19.36,104321.0,19.0052,19.0741,18.9757,19.0545,104321.0
2023-09-19 15:20:00,19.37,19.37,19.3,19.31,95766.0,19.0643,19.0643,18.9954,19.0052,95766.0
2023-09-19 15:25:00,19.31,19.39,19.31,19.37,55512.0,19.0052,19.084,19.0052,19.0643,55512.0
2023-09-19 15:30:00,19.37,19.38,19.32,19.35,77946.0,19.0643,19.0741,19.0151,19.0446,77946.0
2023-09-19 15:35:00,19.35,19.35,19.27,19.33,124555.0,19.0446,19.0446,18.9659,19.0249,124555.0
2023-09-19 15:40:00,19.33,19.42,19.33,19.42,69427.0,19.0249,19.1135,19.0249,19.1135,69427.0
2023-09-19 15:45:00,19.42,19.47,19.42,19.46,73184.0,19.1135,19.1627,19.1135,19.1529,73184.0
2023-09-19 15:50:00,19.47,19.49,19.39,19.39,138058.0,19.1627,19.1824,19.084,19.084,138058.0
2023-09-19 15:55:00,19.38,19.45,19.37,19.41,158074.0,19.0741,19.143,19.0643,19.1037,158074.0
2023-09-20 09:30:00,19.66,19.67,19.38,19.43,700304.0,19.3497,19.3596,19.0741,19.1234,700304.0
2023-09-20 09:35:00,19.44,19.74,19.42,19.74,308061.0,19.1332,19.4285,19.1135,19.4285,308061.0
2023-09-20 09:40:00,19.75,19.88,19.71,19.77,342089.0,19.4383,19.5662,19.3989,19.458,342089.0
2023-09-20 09:45:00,19.76,19.91,19.76,19.78,544880.0,19.4481,19.5958,19.4481,19.4678,544880.0
2023-09-20 09:50:00,19.79,19.84,19.73,19.79,157957.0,19.4777,19.5269,19.4186,19.4777,157957.0
2023-09-20 09:55:00,19.79,19.85,19.66,19.67,136277.0,19.4777,19.5367,19.3497,19.3596,136277.0
2023-09-20 10:00:00,19.66,19.67,19.56,19.59,152614.0,19.3497,19.3596,19.2513,19.2808,152614.0
2023-09-20 10:05:00,19.6,19.64,19.56,19.61,80890.0,19.2907,19.33,19.2513,19.3005,80890.0
2023-09-20 10:10:00,19.61,19.64,19.38,19.41,184393.0,19.3005,19.33,19.0741,19.1037,184393.0
2023-09-20 10:15:00,19.41,19.44,19.36,19.42,151792.0,19.1037,19.1332,19.0545,19.1135,151792.0
2023-09-20 10:20:00,19.42,19.44,19.35,19.39,110358.0,19.1135,19.1332,19.0446,19.084,110358.0
2023-09-20 10:25:00,19.39,19.41,19.3,19.35,154652.0,19.084,19.1037,18.9954,19.0446,154652.0
2023-09-20 10:30:00,19.35,19.44,19.3,19.44,143739.0,19.0446,19.1332,18.9954,19.1332,143739.0
2023-09-20 10:35:00,19.43,19.47,19.4,19.43,83618.0,19.1234,19.1627,19.0938,19.1234,83618.0
2023-09-20 10:40:00,19.43,19.45,19.38,19.45,77928.0,19.1234,19.143,19.0741,19.143,77928.0
2023-09-20 10:45:00,19.45,19.47,19.36,19.36,71875.0,19.143,19.1627,19.0545,19.0545,71875.0
2023-09-20 10:50:00,19.36,19.42,19.35,19.41,34556.0,19.0545,19.1135,19.0446,19.1037,34556.0
2023-09-20 10:55:00,19.41,19.48,19.38,19.43,61560.0,19.1037,19.1726,19.0741,19.1234,61560.0
2023-09-20 11:00:00,19.43,19.45,19.39,19.4,36328.0,19.1234,19.143,19.084,19.0938,36328.0
2023-09-20 11:05:00,19.39,19.5,19.39,19.47,71799.0,19.084,19.1922,19.084,19.1627,71799.0
2023-09-20 11:10:00,19.47,19.49,19.39,19.4,45798.0,19.1627,19.1824,19.084,19.0938,45798.0
2023-09-20 11:15:00,19.4,19.41,19.34,19.34,60091.0,19.0938,19.1037,19.0348,19.0348,60091.0
2023-09-20 11:20:00,19.34,19.37,19.32,19.35,34880.0,19.0348,19.0643,19.0151,19.0446,34880.0
2023-09-20 11:25:00,19.33,19.39,19.33,19.38,33495.0,19.0249,19.084,19.0249,19.0741,33495.0
2023-09-20 11:30:00,19.37,19.47,19.37,19.47,36079.0,19.0643,19.1627,19.0643,19.1627,36079.0
2023-09-20 11:35:00,19.48,19.49,19.41,19.41,114782.0,19.1726,19.1824,19.1037,19.1037,114782.0
2023-09-20 11:40:00,19.41,19.46,19.41,19.45,28081.0,19.1037,19.1529,19.1037,19.143,28081.0
2023-09-20 11:45:00,19.44,19.51,19.44,19.51,34318.0,19.1332,19.2021,19.1332,19.2021,34318.0
2023-09-20 11:50:00,19.51,19.55,19.5,19.54,33938.0,19.2021,19.2415,19.1922,19.2316,33938.0
2023-09-20 11:55:00,19.54,19.59,19.53,19.59,44707.0,19.2316,19.2808,19.2218,19.2808,44707.0
2023-09-20 12:00:00,19.59,19.59,19.54,19.54,32096.0,19.2808,19.2808,19.2316,19.2316,32096.0
2023-09-20 12:05:00,19.52,19.52,19.48,19.5,33113.0,19.2119,19.2119,19.1726,19.1922,33113.0
2023-09-20 12:10:00,19.51,19.55,19.51,19.55,26141.0,19.2021,19.2415,19.2021,19.2415,26141.0
2023-09-20 12:15:00,19.55,19.56,19.52,19.53,16047.0,19.2415,19.2513,19.2119,19.2218,16047.0
2023-09-20 12:20:00,19.52,19.54,19.5,19.5,9800.0,19.2119,19.2316,19.1922,19.1922,9800.0
2023-09-20 12:25:00,19.49,19.56,19.47,19.56,28211.0,19.1824,19.2513,19.1627,19.2513,28211.0
2023-09-20 12:30:00,19.56,19.56,19.52,19.53,16160.0,19.2513,19.2513,19.2119,19.2218,16160.0
2023-09-20 12:35:00,19.52,19.56,19.52,19.55,25746.0,19.2119,19.2513,19.2119,19.2415,25746.0
2023-09-20 12:40:00,19.55,19.56,19.54,19.56,42434.0,19.2415,19.2513,19.2316,19.2513,42434.0
2023-09-20 12:45:00,19.55,19.56,19.51,19.52,39956.0,19.2415,19.2513,19.2021,19.2119,39956.0
2023-09-20 12:50:00,19.52,19.54,19.5,19.52,24482.0,19.2119,19.2316,19.1922,19.2119,24482.0
2023-09-20 12:55:00,19.51,19.51,19.5,19.51,24423.0,19.2021,19.2021,19.1922,19.2021,24423.0
2023-09-20 13:00:00,19.5,19.5,19.45,19.47,92233.0,19.1922,19.1922,19.143,19.1627,92233.0
2023-09-20 13:05:00,19.47,19.48,19.43,19.45,27536.0,19.1627,19.1726,19.1234,19.143,27536.0
2023-09-20 13:10:00,19.45,19.45,19.39,19.39,30121.0,19.143,19.143,19.084,19.084,30121.0
2023-09-20 13:15:00,19.38,19.43,19.37,19.43,35327.0,19.0741,19.1234,19.0643,19.1234,35327.0
2023-09-20 13:20:00,19.42,19.44,19.4,19.41,29108.0,19.1135,19.1332,19.0938,19.1037,29108.0
2023-09-20 13:25:00,19.4,19.41,19.38,19.38,43507.0,19.0938,19.1037,19.0741,19.0741,43507.0
2023-09-20 13:30:00,19.37,19.4,19.36,19.39,55293.0,19.0643,19.0938,19.0545,19.084,55293.0
2023-09-20 13:35:00,19.38,19.38,19.33,19.34,50482.0,19.0741,19.0741,19.0249,19.0348,50482.0
2023-09-20 13:40:00,19.33,19.39,19.32,19.39,35748.0,19.0249,19.084,19.0151,19.084,35748.0
2023-09-20 13:45:00,19.38,19.39,19.35,19.38,25741.0,19.0741,19.084,19.0446,19.0741,25741.0
2023-09-20 13:50:00,19.37,19.48,19.37,19.48,17129.0,19.0643,19.1726,19.0643,19.1726,17129.0
2023-09-20 13:55:00,19.48,19.49,19.45,19.45,26427.0,19.1726,19.1824,19.143,19.143,26427.0
2023-09-20 14:00:00,19.42,19.45,19.14,19.27,470243.0,19.1135,19.143,18.8379,18.9659,470243.0
2023-09-20 14:05:00,19.25,19.37,19.17,19.22,391683.0,18.9462,19.0643,18.8675,18.9167,391683.0
2023-09-20 14:10:00,19.21,19.3,19.16,19.23,199723.0,18.9068,18.9954,18.8576,18.9265,199723.0
2023-09-20 14:15:00,19.22,19.3,19.18,19.28,119292.0,18.9167,18.9954,18.8773,18.9757,119292.0
2023-09-20 14:20:00,19.27,19.36,19.23,19.36,111817.0,18.9659,19.0545,18.9265,19.0545,111817.0
2023-09-20 14:25:00,19.36,19.41,19.32,19.33,94957.0,19.0545,19.1037,19.0151,19.0249,94957.0
2023-09-20 14:30:00,19.32,19.59,19.27,19.39,245937.0,19.0151,19.2808,18.9659,19.084,245937.0
2023-09-20 14:35:00,19.4,19.58,19.39,19.47,399691.0,19.0938,19.271,19.084,19.1627,399691.0
2023-09-20 14:40:00,19.44,19.52,19.31,19.45,129801.0,19.1332,19.2119,19.0052,19.143,129801.0
2023-09-20 14:45:00,19.44,19.47,19.26,19.28,110088.0,19.1332,19.1627,18.956,18.9757,110088.0
2023-09-20 14:50:00,19.27,19.32,19.16,19.16,185374.0,18.9659,19.0151,18.8576,18.8576,185374.0
2023-09-20 14:55:00,19.16,19.32,19.13,19.18,106447.0,18.8576,19.0151,18.8281,18.8773,106447.0
2023-09-20 15:00:00,19.17,19.29,19.13,19.21,120413.0,18.8675,18.9856,18.8281,18.9068,120413.0
2023-09-20 15:05:00,19.18,19.26,19.11,19.11,101554.0,18.8773,18.956,18.8084,18.8084,101554.0
2023-09-20 15:10:00,19.12,19.14,18.95,18.98,381965.0,18.8182,18.8379,18.6509,18.6805,381965.0
2023-09-20 15:15:00,18.97,19.01,18.82,18.85,333528.0,18.6706,18.71,18.523,18.5525,333528.0
2023-09-20 15:20:00,18.85,18.89,18.77,18.89,242833.0,18.5525,18.5919,18.4738,18.5919,242833.0
2023-09-20 15:25:00,18.88,18.95,18.85,18.93,161328.0,18.582,18.6509,18.5525,18.6312,161328.0
2023-09-20 15:30:00,18.95,18.96,18.74,18.75,322473.0,18.6509,18.6608,18.4442,18.4541,322473.0
2023-09-20 15:35:00,18.74,18.79,18.62,18.63,271306.0,18.4442,18.4935,18.3261,18.336,271306.0
2023-09-20 15:40:00,18.63,18.7,18.61,18.62,144905.0,18.336,18.4049,18.3163,18.3261,144905.0
2023-09-20 15:45:00,18.61,18.69,18.57,18.68,308171.0,18.3163,18.395,18.2769,18.3852,308171.0
2023-09-20 15:50:00,18.68,18.7,18.62,18.62,299813.0,18.3852,18.4049,18.3261,18.3261,299813.0
2023-09-20 15:55:00,18.63,18.64,18.44,18.44,650424.0,18.336,18.3458,18.149,18.149,650424.0
2023-09-21 09:30:00,17.77,18.03,17.68,17.98,1832119.0,17.4896,17.7454,17.401,17.6962,1832119.0
2023-09-21 09:35:00,17.99,18.09,17.95,17.96,426462.0,17.7061,17.8045,17.6667,17.6766,426462.0
2023-09-21 09:40:00,17.97,18.05,17.86,17.86,257599.0,17.6864,17.7651,17.5781,17.5781,257599.0
2023-09-21 09:45:00,17.86,17.95,17.78,17.82,228775.0,17.5781,17.6667,17.4994,17.5388,228775.0
2023-09-21 09:50:00,17.82,17.83,17.69,17.72,334803.0,17.5388,17.5486,17.4108,17.4403,334803.0
2023-09-21 09:55:00,17.72,17.8,17.69,17.7,305438.0,17.4403,17.5191,17.4108,17.4207,305438.0
2023-09-21 10:00:00,17.7,17.8,17.64,17.78,273278.0,17.4207,17.5191,17.3616,17.4994,273278.0
2023-09-21 10:05:00,17.77,17.96,17.75,17.93,241753.0,17.4896,17.6766,17.4699,17.647,241753.0
2023-09-21 10:10:00,17.93,17.98,17.77,17.8,218179.0,17.647,17.6962,17.4896,17.5191,218179.0
2023-09-21 10:15:00,17.8,17.98,17.8,17.88,232242.0,17.5191,17.6962,17.5191,17.5978,232242.0
2023-09-21 10:20:00,17.87,17.98,17.87,17.87,143575.0,17.588,17.6962,17.588,17.588,143575.0
2023-09-21 10:25:00,17.87,17.94,17.84,17.94,198690.0,17.588,17.6569,17.5584,17.6569,198690.0
2023-09-21 10:30:00,17.93,17.98,17.89,17.9,153277.0,17.647,17.6962,17.6077,17.6175,153277.0
2023-09-21 10:35:00,17.9,18.11,17.88,18.1,273213.0,17.6175,17.8242,17.5978,17.8143,273213.0
2023-09-21 10:40:00,18.11,18.13,17.98,18.0,172750.0,17.8242,17.8439,17.6962,17.7159,172750.0
2023-09-21 10:45:00,18.01,18.05,17.96,17.99,170030.0,17.7258,17.7651,17.6766,17.7061,170030.0
2023-09-21 10:50:00,17.99,18.06,17.92,18.03,85024.0,17.7061,17.775,17.6372,17.7454,85024.0
2023-09-21 10:55:00,18.02,18.07,17.89,17.9,118084.0,17.7356,17.7848,17.6077,17.6175,118084.0
2023-09-21 11:00:00,17.9,17.93,17.85,17.91,139862.0,17.6175,17.647,17.5683,17.6273,139862.0
2023-09-21 11:05:00,17.92,18.02,17.91,17.99,123423.0,17.6372,17.7356,17.6273,17.7061,123423.0
2023-09-21 11:10:00,17.99,18.03,17.9,17.93,174264.0,17.7061,17.7454,17.6175,17.647,174264.0
2023-09-21 11:15:00,17.93,17.93,17.79,17.83,119586.0,17.647,17.647,17.5092,17.5486,119586.0
2023-09-21 11:20:00,17.82,17.88,17.73,17.73,109641.0,17.5388,17.5978,17.4502,17.4502,109641.0
2023-09-21 11:25:00,17.73,17.75,17.68,17.7,111123.0,17.4502,17.4699,17.401,17.4207,111123.0
2023-09-21 11:30:00,17.7,17.85,17.68,17.83,100430.0,17.4207,17.5683,17.401,17.5486,100430.0
2023-09-21 11:35:00,17.83,17.88,17.82,17.88,90324.0,17.5486,17.5978,17.5388,17.5978,90324.0
2023-09-21 11:40:00,17.88,17.9,17.82,17.9,69469.0,17.5978,17.6175,17.5388,17.6175,69469.0
2023-09-21 11:45:00,17.9,17.96,17.9,17.91,131051.0,17.6175,17.6766,17.6175,17.6273,131051.0
2023-09-21 11:50:00,17.91,17.92,17.77,17.77,70801.0,17.6273,17.6372,17.4896,17.4896,70801.0
2023-09-21 11:55:00,17.77,17.84,17.73,17.76,118442.0,17.4896,17.5584,17.4502,17.4797,118442.0
2023-09-21 12:00:00,17.76,17.76,17.7,17.71,78045.0,17.4797,17.4797,17.4207,17.4305,78045.0
2023-09-21 12:05:00,17.71,17.72,17.64,17.7,107636.0,17.4305,17.4403,17.3616,17.4207,107636.0
2023-09-21 12:10:00,17.69,17.69,17.61,17.65,121501.0,17.4108,17.4108,17.3321,17.3714,121501.0
2023-09-21 12:15:00,17.67,17.83,17.66,17.83,253555.0,17.3911,17.5486,17.3813,17.5486,253555.0
2023-09-21 12:20:00,17.82,17.85,17.77,17.81,129305.0,17.5388,17.5683,17.4896,17.5289,129305.0
2023-09-21 12:25:00,17.8,17.81,17.76,17.79,49510.0,17.5191,17.5289,17.4797,17.5092,49510.0
2023-09-21 12:30:00,17.79,17.86,17.77,17.86,56946.0,17.5092,17.5781,17.4896,17.5781,56946.0
2023-09-21 12:35:00,17.83,17.83,17.71,17.72,83891.0,17.5486,17.5486,17.4305,17.4403,83891.0
2023-09-21 12:40:00,17.72,17.78,17.71,17.74,125567.0,17.4403,17.4994,17.4305,17.46,125567.0
2023-09-21 12:45:00,17.74,17.79,17.74,17.79,34199.0,17.46,17.5092,17.46,17.5092,34199.0
2023-09-21 12:50:00,17.79,17.85,17.78,17.78,64082.0,17.5092,17.5683,17.4994,17.4994,64082.0
2023-09-21 12:55:00,17.77,17.78,17.73,17.74,140045.0,17.4896,17.4994,17.4502,17.46,140045.0
2023-09-21 13:00:00,17.74,17.82,17.74,17.8,64119.0,17.46,17.5388,17.46,17.5191,64119.0
2023-09-21 13:05:00,17.8,17.88,17.78,17.85,79929.0,17.5191,17.5978,17.4994,17.5683,79929.0
2023-09-21 13:10:00,17.86,17.94,17.86,17.94,95404.0,17.5781,17.6569,17.5781,17.6569,95404.0
2023-09-21 13:15:00,17.94,18.0,17.94,17.97,258597.0,17.6569,17.7159,17.6569,17.6864,258597.0
2023-09-21 13:20:00,17.97,17.98,17.93,17.95,90884.0,17.6864,17.6962,17.647,17.6667,90884.0
2023-09-21 13:25:00,17.97,18.0,17.96,17.96,47643.0,17.6864,17.7159,17.6766,17.6766,47643.0
2023-09-21 13:30:00,17.95,18.01,17.91,17.91,93630.0,17.6667,17.7258,17.6273,17.6273,93630.0
2023-09-21 13:35:00,17.91,17.98,17.9,17.9,53014.0,17.6273,17.6962,17.6175,17.6175,53014.0
2023-09-21 13:40:00,17.89,17.93,17.84,17.88,76445.0,17.6077,17.647,17.5584,17.5978,76445.0
2023-09-21 13:45:00,17.88,17.9,17.86,17.86,30294.0,17.5978,17.6175,17.5781,17.5781,30294.0
2023-09-21 13:50:00,17.87,17.9,17.85,17.9,48303.0,17.588,17.6175,17.5683,17.6175,48303.0
2023-09-21 13:55:00,17.9,17.9,17.84,17.84,30662.0,17.6175,17.6175,17.5584,17.5584,30662.0
2023-09-21 14:00:00,17.85,17.85,17.75,17.76,107348.0,17.5683,17.5683,17.4699,17.4797,107348.0
2023-09-21 14:05:00,17.76,17.79,17.72,17.73,111903.0,17.4797,17.5092,17.4403,17.4502,111903.0
2023-09-21 14:10:00,17.72,17.8,17.71,17.75,71261.0,17.4403,17.5191,17.4305,17.4699,71261.0
2023-09-21 14:15:00,17.74,17.8,17.74,17.79,32616.0,17.46,17.5191,17.46,17.5092,32616.0
2023-09-21 14:20:00,17.79,17.81,17.77,17.8,55143.0,17.5092,17.5289,17.4896,17.5191,55143.0
2023-09-21 14:25:00,17.8,17.8,17.72,17.72,40130.0,17.5191,17.5191,17.4403,17.4403,40130.0
2023-09-21 14:30:00,17.72,17.74,17.7,17.71,79400.0,17.4403,17.46,17.4207,17.4305,79400.0
2023-09-21 14:35:00,17.71,17.79,17.7,17.75,65546.0,17.4305,17.5092,17.4207,17.4699,65546.0
2023-09-21 14:40:00,17.75,17.8,17.75,17.79,28431.0,17.4699,17.5191,17.4699,17.5092,28431.0
2023-09-21 14:45:00,17.8,17.81,17.75,17.75,31785.0,17.5191,17.5289,17.4699,17.4699,31785.0
2023-09-21 14:50:00,17.74,17.75,17.68,17.74,48194.0,17.46,17.4699,17.401,17.46,48194.0
2023-09-21 14:55:00,17.75,17.75,17.7,17.7,31052.0,17.4699,17.4699,17.4207,17.4207,31052.0
2023-09-21 15:00:00,17.71,17.75,17.66,17.7,60211.0,17.4305,17.4699,17.3813,17.4207,60211.0
2023-09-21 15:05:00,17.68,17.68,17.55,17.57,227934.0,17.401,17.401,17.273,17.2927,227934.0
2023-09-21 15:10:00,17.57,17.57,17.48,17.51,317822.0,17.2927,17.2927,17.2041,17.2337,317822.0
2023-09-21 15:15:00,17.51,17.51,17.45,17.49,133020.0,17.2337,17.2337,17.1746,17.214,133020.0
2023-09-21 15:20:00,17.49,17.56,17.49,17.56,79187.0,17.214,17.2829,17.214,17.2829,79187.0
2023-09-21 15:25:00,17.56,17.56,17.46,17.47,77978.0,17.2829,17.2829,17.1844,17.1943,77978.0
2023-09-21 15:30:00,17.47,17.5,17.41,17.46,302561.0,17.1943,17.2238,17.1352,17.1844,302561.0
2023-09-21 15:35:00,17.46,17.53,17.46,17.5,76664.0,17.1844,17.2533,17.1844,17.2238,76664.0
2023-09-21 15:40:00,17.49,17.54,17.47,17.52,172581.0,17.214,17.2632,17.1943,17.2435,172581.0
2023-09-21 15:45:00,17.51,17.55,17.49,17.52,176791.0,17.2337,17.273,17.214,17.2435,176791.0
2023-09-21 15:50:00,17.51,17.52,17.45,17.49,264559.0,17.2337,17.2435,17.1746,17.214,264559.0
2023-09-21 15:55:00,17.49,17.49,17.39,17.41,385928.0,17.214,17.214,17.1155,17.1352,385928.0
2023-09-22 09:30:00,17.89,17.98,17.84,17.9,780158.0,17.6077,17.6962,17.5584,17.6175,780158.0
2023-09-22 09:35:00,17.91,17.93,17.71,17.74,647580.0,17.6273,17.647,17.4305,17.46,647580.0
2023-09-22 09:40:00,17.75,17.79,17.63,17.7,471932.0,17.4699,17.5092,17.3518,17.4207,471932.0
2023-09-22 09:45:00,17.69,18.0,17.68,17.98,617186.0,17.4108,17.7159,17.401,17.6962,617186.0
2023-09-22 09:50:00,17.99,18.0,17.84,17.9,333801.0,17.7061,17.7159,17.5584,17.6175,333801.0
2023-09-22 09:55:00,17.91,17.98,17.86,17.97,274745.0,17.6273,17.6962,17.5781,17.6864,274745.0
2023-09-22 10:00:00,17.96,17.97,17.84,17.94,231883.0,17.6766,17.6864,17.5584,17.6569,231883.0
2023-09-22 10:05:00,17.95,18.06,17.93,17.96,304533.0,17.6667,17.775,17.647,17.6766,304533.0
2023-09-22 10:10:00,17.95,17.97,17.84,17.84,332401.0,17.6667,17.6864,17.5584,17.5584,332401.0
2023-09-22 10:15:00,17.84,17.89,17.78,17.89,458824.0,17.5584,17.6077,17.4994,17.6077,458824.0
2023-09-22 10:20:00,17.89,17.98,17.85,17.98,231151.0,17.6077,17.6962,17.5683,17.6962,231151.0
2023-09-22 10:25:00,17.98,18.01,17.91,18.01,201763.0,17.6962,17.7258,17.6273,17.7258,201763.0
2023-09-22 10:30:00,18.0,18.25,18.0,18.25,335985.0,17.7159,17.962,17.7159,17.962,335985.0
2023-09-22 10:35:00,18.26,18.32,18.24,18.25,339339.0,17.9718,18.0309,17.9521,17.962,339339.0
2023-09-22 10:40:00,18.25,18.29,18.18,18.26,204568.0,17.962,18.0013,17.8931,17.9718,204568.0
2023-09-22 10:45:00,18.27,18.27,18.22,18.22,96799.0,17.9817,17.9817,17.9324,17.9324,96799.0
2023-09-22 10:50:00,18.22,18.26,18.15,18.19,165300.0,17.9324,17.9718,17.8636,17.9029,165300.0
2023-09-22 10:55:00,18.19,18.25,18.19,18.23,227240.0,17.9029,17.962,17.9029,17.9423,227240.0
2023-09-22 11:00:00,18.23,18.27,18.17,18.18,207079.0,17.9423,17.9817,17.8832,17.8931,207079.0
2023-09-22 11:05:00,18.18,18.28,18.15,18.15,142536.0,17.8931,17.9915,17.8636,17.8636,142536.0
2023-09-22 11:10:00,18.15,18.19,18.12,18.18,110322.0,17.8636,17.9029,17.834,17.8931,110322.0
2023-09-22 11:15:00,18.18,18.25,18.13,18.19,151024.0,17.8931,17.962,17.8439,17.9029,151024.0
2023-09-22 11:20:00,18.19,18.23,18.13,18.16,69046.0,17.9029,17.9423,17.8439,17.8734,69046.0
2023-09-22 11:25:00,18.16,18.24,18.16,18.23,96321.0,17.8734,17.9521,17.8734,17.9423,96321.0
2023-09-22 11:30:00,18.23,18.27,18.22,18.23,65679.0,17.9423,17.9817,17.9324,17.9423,65679.0
2023-09-22 11:35:00,18.23,18.36,18.23,18.36,181228.0,17.9423,18.0702,17.9423,18.0702,181228.0
2023-09-22 11:40:00,18.36,18.36,18.23,18.24,95455.0,18.0702,18.0702,17.9423,17.9521,95455.0
2023-09-22 11:45:00,18.24,18.25,18.21,18.22,79626.0,17.9521,17.962,17.9226,17.9324,79626.0
2023-09-22 11:50:00,18.23,18.27,18.18,18.2,134800.0,17.9423,17.9817,17.8931,17.9128,134800.0
2023-09-22 11:55:00,18.2,18.22,18.17,18.17,52776.0,17.9128,17.9324,17.8832,17.8832,52776.0
2023-09-22 12:00:00,18.15,18.2,18.14,18.18,78852.0,17.8636,17.9128,17.8537,17.8931,78852.0
2023-09-22 12:05:00,18.18,18.24,18.16,18.23,81965.0,17.8931,17.9521,17.8734,17.9423,81965.0
2023-09-22 12:10:00,18.23,18.27,18.2,18.25,77177.0,17.9423,17.9817,17.9128,17.962,77177.0
2023-09-22 12:15:00,18.25,18.32,18.23,18.32,92942.0,17.962,18.0309,17.9423,18.0309,92942.0
2023-09-22 12:20:00,18.33,18.34,18.29,18.3,66966.0,18.0407,18.0506,18.0013,18.0112,66966.0
2023-09-22 12:25:00,18.28,18.29,18.26,18.29,34097.0,17.9915,18.0013,17.9718,18.0013,34097.0
2023-09-22 12:30:00,18.3,18.32,18.28,18.3,25868.0,18.0112,18.0309,17.9915,18.0112,25868.0
2023-09-22 12:35:00,18.28,18.32,18.26,18.32,52521.0,17.9915,18.0309,17.9718,18.0309,52521.0
2023-09-22 12:40:00,18.32,18.36,18.32,18.36,74496.0,18.0309,18.0702,18.0309,18.0702,74496.0
2023-09-22 12:45:00,18.35,18.35,18.27,18.27,93275.0,18.0604,18.0604,17.9817,17.9817,93275.0
2023-09-22 12:50:00,18.27,18.3,18.26,18.29,92874.0,17.9817,18.0112,17.9718,18.0013,92874.0
2023-09-22 12:55:00,18.3,18.34,18.29,18.29,83139.0,18.0112,18.0506,18.0013,18.0013,83139.0
2023-09-22 13:00:00,18.3,18.31,18.29,18.31,52883.0,18.0112,18.021,18.0013,18.021,52883.0
2023-09-22 13:05:00,18.3,18.31,18.27,18.28,71414.0,18.0112,18.021,17.9817,17.9915,71414.0
2023-09-22 13:10:00,18.29,18.34,18.28,18.29,76554.0,18.0013,18.0506,17.9915,18.0013,76554.0
2023-09-22 13:15:00,18.29,18.29,18.21,18.21,58160.0,18.0013,18.0013,17.9226,17.9226,58160.0
2023-09-22 13:20:00,18.21,18.21,18.08,18.13,156634.0,17.9226,17.9226,17.7947,17.8439,156634.0
2023-09-22 13:25:00,18.13,18.14,18.08,18.13,200570.0,17.8439,17.8537,17.7947,17.8439,200570.0
2023-09-22 13:30:00,18.12,18.12,18.05,18.08,120352.0,17.834,17.834,17.7651,17.7947,120352.0
2023-09-22 13:35:00,18.09,18.14,18.0,18.05,144918.0,17.8045,17.8537,17.7159,17.7651,144918.0
2023-09-22 13:40:00,18.05,18.07,18.01,18.05,92301.0,17.7651,17.7848,17.7258,17.7651,92301.0
2023-09-22 13:45:00,18.05,18.07,17.99,18.03,47079.0,17.7651,17.7848,17.7061,17.7454,47079.0
2023-09-22 13:50:00,18.02,18.08,18.01,18.03,157864.0,17.7356,17.7947,17.7258,17.7454,157864.0
2023-09-22 13:55:00,18.03,18.09,18.02,18.02,93935.0,17.7454,17.8045,17.7356,17.7356,93935.0
2023-09-22 14:00:00,18.01,18.04,17.95,17.98,80421.0,17.7258,17.7553,17.6667,17.6962,80421.0
2023-09-22 14:05:00,17.98,18.0,17.95,17.96,58576.0,17.6962,17.7159,17.6667,17.6766,58576.0
2023-09-22 14:10:00,17.96,17.96,17.81,17.81,248010.0,17.6766,17.6766,17.5289,17.5289,248010.0
2023-09-22 14:15:00,17.81,17.85,17.74,17.79,184837.0,17.5289,17.5683,17.46,17.5092,184837.0
2023-09-22 14:20:00,17.8,17.89,17.8,17.88,84551.0,17.5191,17.6077,17.5191,17.5978,84551.0
2023-09-22 14:25:00,17.88,17.94,17.85,17.87,93036.0,17.5978,17.6569,17.5683,17.588,93036.0
2023-09-22 14:30:00,17.86,17.9,17.82,17.9,61416.0,17.5781,17.6175,17.5388,17.6175,61416.0
2023-09-22 14:35:00,17.89,17.92,17.86,17.87,39945.0,17.6077,17.6372,17.5781,17.588,39945.0
2023-09-22 14:40:00,17.87,17.88,17.8,17.82,43926.0,17.588,17.5978,17.5191,17.5388,43926.0
2023-09-22 14:45:00,17.82,17.89,17.81,17.89,53292.0,17.5388,17.6077,17.5289,17.6077,53292.0
2023-09-22 14:50:00,17.89,17.9,17.84,17.86,52354.0,17.6077,17.6175,17.5584,17.5781,52354.0
2023-09-22 14:55:00,17.86,17.89,17.84,17.87,63919.0,17.5781,17.6077,17.5584,17.588,63919.0
2023-09-22 15:00:00,17.86,17.98,17.84,17.96,137902.0,17.5781,17.6962,17.5584,17.6766,137902.0
2023-09-22 15:05:00,17.96,18.16,17.95,18.15,224870.0,17.6766,17.8734,17.6667,17.8636,224870.0
2023-09-22 15:10:00,18.16,18.18,18.09,18.13,218018.0,17.8734,17.8931,17.8045,17.8439,218018.0
2023-09-22 15:15:00,18.14,18.18,18.1,18.16,98696.0,17.8537,17.8931,17.8143,17.8734,98696.0
2023-09-22 15:20:00,18.16,18.25,18.12,18.19,85438.0,17.8734,17.962,17.834,17.9029,85438.0
2023-09-22 15:25:00,18.2,18.2,18.14,18.14,47413.0,17.9128,17.9128,17.8537,17.8537,47413.0
2023-09-22 15:30:00,18.14,18.18,18.06,18.06,91006.0,17.8537,17.8931,17.775,17.775,91006.0
2023-09-22 15:35:00,18.06,18.09,18.05,18.08,61833.0,17.775,17.8045,17.7651,17.7947,61833.0
2023-09-22 15:40:00,18.08,18.09,17.9,17.9,129595.0,17.7947,17.8045,17.6175,17.6175,129595.0
2023-09-22 15:45:00,17.9,17.94,17.86,17.89,134158.0,17.6175,17.6569,17.5781,17.6077,134158.0
2023-09-22 15:50:00,17.88,17.88,17.76,17.77,265480.0,17.5978,17.5978,17.4797,17.4896,265480.0
2023-09-22 15:55:00,17.78,17.88,17.78,17.86,326587.0,17.4994,17.5978,17.4994,17.5781,326587.0
2023-09-25 09:30:00,17.59,17.63,17.34,17.51,792177.0,17.3124,17.3518,17.0663,17.2337,792177.0
2023-09-25 09:35:00,17.52,17.8,17.51,17.8,390088.0,17.2435,17.5191,17.2337,17.5191,390088.0
2023-09-25 09:40:00,17.8,18.08,17.8,18.05,377801.0,17.5191,17.7947,17.5191,17.7651,377801.0
2023-09-25 09:45:00,18.04,18.16,18.0,18.03,391129.0,17.7553,17.8734,17.7159,17.7454,391129.0
2023-09-25 09:50:00,18.03,18.11,17.93,17.98,292500.0,17.7454,17.8242,17.647,17.6962,292500.0
2023-09-25 09:55:00,17.98,18.13,17.96,17.97,240577.0,17.6962,17.8439,17.6766,17.6864,240577.0
2023-09-25 10:00:00,17.96,17.98,17.76,17.78,279325.0,17.6766,17.6962,17.4797,17.4994,279325.0
2023-09-25 10:05:00,17.78,17.85,17.71,17.76,207109.0,17.4994,17.5683,17.4305,17.4797,207109.0
2023-09-25 10:10:00,17.76,17.86,17.74,17.83,308438.0,17.4797,17.5781,17.46,17.5486,308438.0
2023-09-25 10:15:00,17.82,17.94,17.79,17.82,257763.0,17.5388,17.6569,17.5092,17.5388,257763.0
2023-09-25 10:20:00,17.81,17.88,17.8,17.81,241336.0,17.5289,17.5978,17.5191,17.5289,241336.0
2023-09-25 10:25:00,17.8,17.82,17.71,17.76,195444.0,17.5191,17.5388,17.4305,17.4797,195444.0
2023-09-25 10:30:00,17.76,17.86,17.71,17.83,169681.0,17.4797,17.5781,17.4305,17.5486,169681.0
2023-09-25 10:35:00,17.83,17.85,17.73,17.78,175792.0,17.5486,17.5683,17.4502,17.4994,175792.0
2023-09-25 10:40:00,17.79,17.79,17.72,17.77,141934.0,17.5092,17.5092,17.4403,17.4896,141934.0
2023-09-25 10:45:00,17.78,17.89,17.78,17.85,171600.0,17.4994,17.6077,17.4994,17.5683,171600.0
2023-09-25 10:50:00,17.85,17.85,17.77,17.8,226612.0,17.5683,17.5683,17.4896,17.5191,226612.0
2023-09-25 10:55:00,17.8,17.84,17.75,17.75,166997.0,17.5191,17.5584,17.4699,17.4699,166997.0
2023-09-25 11:00:00,17.75,17.87,17.75,17.86,143945.0,17.4699,17.588,17.4699,17.5781,143945.0
2023-09-25 11:05:00,17.85,17.97,17.83,17.97,196036.0,17.5683,17.6864,17.5486,17.6864,196036.0
2023-09-25 11:10:00,17.97,18.05,17.96,18.04,285544.0,17.6864,17.7651,17.6766,17.7553,285544.0
2023-09-25 11:15:00,18.05,18.23,18.05,18.21,560841.0,17.7651,17.9423,17.7651,17.9226,560841.0
2023-09-25 11:20:00,18.21,18.21,18.14,18.21,165451.0,17.9226,17.9226,17.8537,17.9226,165451.0
2023-09-25 11:25:00,18.21,18.23,18.15,18.15,146817.0,17.9226,17.9423,17.8636,17.8636,146817.0
2023-09-25 11:30:00,18.16,18.21,18.14,18.2,217495.0,17.8734,17.9226,17.8537,17.9128,217495.0
2023-09-25 11:35:00,18.2,18.21,18.14,18.16,71664.0,17.9128,17.9226,17.8537,17.8734,71664.0
2023-09-25 11:40:00,18.16,18.23,18.1,18.21,233786.0,17.8734,17.9423,17.8143,17.9226,233786.0
2023-09-25 11:45:00,18.21,18.24,18.13,18.13,94522.0,17.9226,17.9521,17.8439,17.8439,94522.0
2023-09-25 11:50:00,18.13,18.15,18.11,18.12,108234.0,17.8439,17.8636,17.8242,17.834,108234.0
2023-09-25 11:55:00,18.12,18.14,18.05,18.07,129421.0,17.834,17.8537,17.7651,17.7848,129421.0
2023-09-25 12:00:00,18.07,18.08,18.02,18.03,146869.0,17.7848,17.7947,17.7356,17.7454,146869.0
2023-09-25 12:05:00,18.04,18.08,18.0,18.05,162943.0,17.7553,17.7947,17.7159,17.7651,162943.0
2023-09-25 12:10:00,18.04,18.11,18.04,18.1,92603.0,17.7553,17.8242,17.7553,17.8143,92603.0
2023-09-25 12:15:00,18.1,18.24,18.1,18.22,151137.0,17.8143,17.9521,17.8143,17.9324,151137.0
2023-09-25 12:20:00,18.22,18.27,18.2,18.26,174200.0,17.9324,17.9817,17.9128,17.9718,174200.0
2023-09-25 12:25:00,18.25,18.26,18.23,18.25,112305.0,17.962,17.9718,17.9423,17.962,112305.0
2023-09-25 12:30:00,18.25,18.26,18.14,18.14,148863.0,17.962,17.9718,17.8537,17.8537,148863.0
2023-09-25 12:35:00,18.13,18.13,18.05,18.05,79024.0,17.8439,17.8439,17.7651,17.7651,79024.0
2023-09-25 12:40:00,18.04,18.09,18.04,18.04,177468.0,17.7553,17.8045,17.7553,17.7553,177468.0
2023-09-25 12:45:00,18.04,18.07,18.01,18.03,123237.0,17.7553,17.7848,17.7258,17.7454,123237.0
2023-09-25 12:50:00,18.02,18.03,17.93,17.98,238458.0,17.7356,17.7454,17.647,17.6962,238458.0
2023-09-25 12:55:00,17.98,17.99,17.96,17.99,39506.0,17.6962,17.7061,17.6766,17.7061,39506.0
2023-09-25 13:00:00,17.97,18.02,17.97,17.98,74442.0,17.6864,17.7356,17.6864,17.6962,74442.0
2023-09-25 13:05:00,17.99,18.09,17.99,18.09,85385.0,17.7061,17.8045,17.7061,17.8045,85385.0
2023-09-25 13:10:00,18.09,18.15,18.09,18.14,112418.0,17.8045,17.8636,17.8045,17.8537,112418.0
2023-09-25 13:15:00,18.14,18.14,18.07,18.07,83382.0,17.8537,17.8537,17.7848,17.7848,83382.0
2023-09-25 13:20:00,18.08,18.1,18.05,18.05,136464.0,17.7947,17.8143,17.7651,17.7651,136464.0
2023-09-25 13:25:00,18.06,18.06,17.97,18.03,174078.0,17.775,17.775,17.6864,17.7454,174078.0
2023-09-25 13:30:00,18.04,18.04,17.99,18.02,105244.0,17.7553,17.7553,17.7061,17.7356,105244.0
2023-09-25 13:35:00,18.02,18.07,18.01,18.07,78994.0,17.7356,17.7848,17.7258,17.7848,78994.0
2023-09-25 13:40:00,18.06,18.06,17.98,17.99,65509.0,17.775,17.775,17.6962,17.7061,65509.0
2023-09-25 13:45:00,18.0,18.01,17.93,17.99,87268.0,17.7159,17.7258,17.647,17.7061,87268.0
2023-09-25 13:50:00,17.99,18.04,17.99,18.03,56112.0,17.7061,17.7553,17.7061,17.7454,56112.0
2023-09-25 13:55:00,18.04,18.04,18.02,18.04,39072.0,17.7553,17.7553,17.7356,17.7553,39072.0
2023-09-25 14:00:00,18.05,18.08,18.05,18.07,81664.0,17.7651,17.7947,17.7651,17.7848,81664.0
2023-09-25 14:05:00,18.08,18.08,18.0,18.0,47307.0,17.7947,17.7947,17.7159,17.7159,47307.0
2023-09-25 14:10:00,17.98,18.01,17.98,17.99,51989.0,17.6962,17.7258,17.6962,17.7061,51989.0
2023-09-25 14:15:00,17.98,18.02,17.98,18.02,89153.0,17.6962,17.7356,17.6962,17.7356,89153.0
2023-09-25 14:20:00,18.02,18.03,17.95,17.95,74545.0,17.7356,17.7454,17.6667,17.6667,74545.0
2023-09-25 14:25:00,17.95,17.99,17.95,17.97,78827.0,17.6667,17.7061,17.6667,17.6864,78827.0
2023-09-25 14:30:00,17.96,18.0,17.94,17.98,65202.0,17.6766,17.7159,17.6569,17.6962,65202.0
2023-09-25 14:35:00,17.97,18.07,17.97,18.01,126060.0,17.6864,17.7848,17.6864,17.7258,126060.0
2023-09-25 14:40:00,18.02,18.05,17.95,17.96,157431.0,17.7356,17.7651,17.6667,17.6766,157431.0
2023-09-25 14:45:00,17.95,17.98,17.94,17.94,46311.0,17.6667,17.6962,17.6569,17.6569,46311.0
2023-09-25 14:50:00,17.94,17.97,17.92,17.92,45672.0,17.6569,17.6864,17.6372,17.6372,45672.0
2023-09-25 14:55:00,17.92,17.92,17.86,17.91,84297.0,17.6372,17.6372,17.5781,17.6273,84297.0
2023-09-25 15:00:00,17.9,17.91,17.78,17.81,165203.0,17.6175,17.6273,17.4994,17.5289,165203.0
2023-09-25 15:05:00,17.82,17.83,17.78,17.79,76196.0,17.5388,17.5486,17.4994,17.5092,76196.0
2023-09-25 15:10:00,17.78,17.85,17.78,17.85,98778.0,17.4994,17.5683,17.4994,17.5683,98778.0
2023-09-25 15:15:00,17.86,18.0,17.86,18.0,231191.0,17.5781,17.7159,17.5781,17.7159,231191.0
2023-09-25 15:20:00,18.0,18.02,17.96,17.97,123626.0,17.7159,17.7356,17.6766,17.6864,123626.0
2023-09-25 15:25:00,17.97,17.98,17.92,17.98,74126.0,17.6864,17.6962,17.6372,17.6962,74126.0
2023-09-25 15:30:00,17.98,18.01,17.94,17.97,129848.0,17.6962,17.7258,17.6569,17.6864,129848.0
2023-09-25 15:35:00,17.97,18.06,17.96,18.06,155718.0,17.6864,17.775,17.6766,17.775,155718.0
2023-09-25 15:40:00,18.07,18.07,17.99,17.99,163918.0,17.7848,17.7848,17.7061,17.7061,163918.0
2023-09-25 15:45:00,17.98,18.06,17.98,18.05,201065.0,17.6962,17.775,17.6962,17.7651,201065.0
2023-09-25 15:50:00,18.05,18.11,17.96,18.01,303681.0,17.7651,17.8242,17.6766,17.7258,303681.0
2023-09-25 15:55:00,18.02,18.24,18.0,18.22,481405.0,17.7356,17.9521,17.7159,17.9324,481405.0
2023-09-26 09:30:00,17.74,17.84,17.52,17.63,998990.0,17.46,17.5584,17.2435,17.3518,998990.0
2023-09-26 09:35:00,17.62,17.8,17.55,17.76,595831.0,17.3419,17.5191,17.273,17.4797,595831.0
2023-09-26 09:40:00,17.75,17.91,17.73,17.88,398135.0,17.4699,17.6273,17.4502,17.5978,398135.0
2023-09-26 09:45:00,17.89,17.91,17.69,17.7,364489.0,17.6077,17.6273,17.4108,17.4207,364489.0
2023-09-26 09:50:00,17.7,17.73,17.62,17.7,352313.0,17.4207,17.4502,17.3419,17.4207,352313.0
2023-09-26 09:55:00,17.71,17.73,17.61,17.66,193528.0,17.4305,17.4502,17.3321,17.3813,193528.0
2023-09-26 10:00:00,17.66,17.74,17.61,17.61,361976.0,17.3813,17.46,17.3321,17.3321,361976.0
2023-09-26 10:05:00,17.61,17.73,17.57,17.67,334010.0,17.3321,17.4502,17.2927,17.3911,334010.0
2023-09-26 10:10:00,17.68,17.76,17.61,17.62,321591.0,17.401,17.4797,17.3321,17.3419,321591.0
2023-09-26 10:15:00,17.63,17.63,17.51,17.52,590208.0,17.3518,17.3518,17.2337,17.2435,590208.0
2023-09-26 10:20:00,17.53,17.63,17.51,17.61,342217.0,17.2533,17.3518,17.2337,17.3321,342217.0
2023-09-26 10:25:00,17.61,17.77,17.59,17.75,156121.0,17.3321,17.4896,17.3124,17.4699,156121.0
2023-09-26 10:30:00,17.75,17.87,17.73,17.79,272974.0,17.4699,17.588,17.4502,17.5092,272974.0
2023-09-26 10:35:00,17.78,17.82,17.73,17.78,243828.0,17.4994,17.5388,17.4502,17.4994,243828.0
2023-09-26 10:40:00,17.78,17.85,17.77,17.83,291683.0,17.4994,17.5683,17.4896,17.5486,291683.0
2023-09-26 10:45:00,17.83,17.91,17.71,17.72,248344.0,17.5486,17.6273,17.4305,17.4403,248344.0
2023-09-26 10:50:00,17.72,17.74,17.6,17.6,329575.0,17.4403,17.46,17.3222,17.3222,329575.0
2023-09-26 10:55:00,17.61,17.69,17.57,17.69,330134.0,17.3321,17.4108,17.2927,17.4108,330134.0
2023-09-26 11:00:00,17.68,17.73,17.66,17.69,237913.0,17.401,17.4502,17.3813,17.4108,237913.0
2023-09-26 11:05:00,17.68,17.7,17.61,17.63,294044.0,17.401,17.4207,17.3321,17.3518,294044.0
2023-09-26 11:10:00,17.63,17.64,17.6,17.6,135226.0,17.3518,17.3616,17.3222,17.3222,135226.0
2023-09-26 11:15:00,17.6,17.64,17.59,17.59,82052.0,17.3222,17.3616,17.3124,17.3124,82052.0
2023-09-26 11:20:00,17.59,17.61,17.52,17.52,143483.0,17.3124,17.3321,17.2435,17.2435,143483.0
2023-09-26 11:25:00,17.52,17.55,17.48,17.48,259606.0,17.2435,17.273,17.2041,17.2041,259606.0
2023-09-26 11:30:00,17.48,17.59,17.45,17.57,263808.0,17.2041,17.3124,17.1746,17.2927,263808.0
2023-09-26 11:35:00,17.57,17.61,17.55,17.59,129311.0,17.2927,17.3321,17.273,17.3124,129311.0
2023-09-26 11:40:00,17.58,17.65,17.56,17.62,192785.0,17.3025,17.3714,17.2829,17.3419,192785.0
2023-09-26 11:45:00,17.62,17.64,17.55,17.59,160099.0,17.3419,17.3616,17.273,17.3124,160099.0
2023-09-26 11:50:00,17.6,17.61,17.51,17.51,221924.0,17.3222,17.3321,17.2337,17.2337,221924.0
2023-09-26 11:55:00,17.52,17.52,17.45,17.5,131673.0,17.2435,17.2435,17.1746,17.2238,131673.0
2023-09-26 12:00:00,17.5,17.52,17.44,17.45,116001.0,17.2238,17.2435,17.1648,17.1746,116001.0
2023-09-26 12:05:00,17.45,17.52,17.42,17.51,188502.0,17.1746,17.2435,17.1451,17.2337,188502.0
2023-09-26 12:10:00,17.51,17.54,17.5,17.52,123873.0,17.2337,17.2632,17.2238,17.2435,123873.0
2023-09-26 12:15:00,17.51,17.59,17.5,17.51,126609.0,17.2337,17.3124,17.2238,17.2337,126609.0
2023-09-26 12:20:00,17.51,17.59,17.5,17.59,127342.0,17.2337,17.3124,17.2238,17.3124,127342.0
2023-09-26 12:25:00,17.59,17.59,17.54,17.57,86946.0,17.3124,17.3124,17.2632,17.2927,86946.0
2023-09-26 12:30:00,17.56,17.58,17.52,17.53,81236.0,17.2829,17.3025,17.2435,17.2533,81236.0
2023-09-26 12:35:00,17.53,17.56,17.53,17.56,49341.0,17.2533,17.2829,17.2533,17.2829,49341.0
2023-09-26 12:40:00,17.56,17.58,17.5,17.51,211405.0,17.2829,17.3025,17.2238,17.2337,211405.0
2023-09-26 12:45:00,17.51,17.54,17.49,17.54,73639.0,17.2337,17.2632,17.214,17.2632,73639.0
2023-09-26 12:50:00,17.54,17.6,17.54,17.56,110488.0,17.2632,17.3222,17.2632,17.2829,110488.0
2023-09-26 12:55:00,17.56,17.56,17.48,17.49,121988.0,17.2829,17.2829,17.2041,17.214,121988.0
2023-09-26 13:00:00,17.5,17.56,17.48,17.54,166281.0,17.2238,17.2829,17.2041,17.2632,166281.0
2023-09-26 13:05:00,17.54,17.59,17.47,17.58,200901.0,17.2632,17.3124,17.1943,17.3025,200901.0
2023-09-26 13:10:00,17.59,17.63,17.58,17.61,64552.0,17.3124,17.3518,17.3025,17.3321,64552.0
2023-09-26 13:15:00,17.61,17.62,17.54,17.55,76097.0,17.3321,17.3419,17.2632,17.273,76097.0
2023-09-26 13:20:00,17.54,17.55,17.52,17.54,90192.0,17.2632,17.273,17.2435,17.2632,90192.0
2023-09-26 13:25:00,17.53,17.55,17.46,17.46,94657.0,17.2533,17.273,17.1844,17.1844,94657.0
2023-09-26 13:30:00,17.46,17.52,17.45,17.48,74694.0,17.1844,17.2435,17.1746,17.2041,74694.0
2023-09-26 13:35:00,17.47,17.48,17.35,17.37,207539.0,17.1943,17.2041,17.0762,17.0959,207539.0
2023-09-26 13:40:00,17.37,17.38,17.32,17.34,171925.0,17.0959,17.1057,17.0467,17.0663,171925.0
2023-09-26 13:45:00,17.34,17.35,17.3,17.31,67789.0,17.0663,17.0762,17.027,17.0368,67789.0
2023-09-26 13:50:00,17.32,17.45,17.32,17.45,92055.0,17.0467,17.1746,17.0467,17.1746,92055.0
2023-09-26 13:55:00,17.45,17.5,17.44,17.5,93955.0,17.1746,17.2238,17.1648,17.2238,93955.0
2023-09-26 14:00:00,17.49,17.49,17.43,17.45,98107.0,17.214,17.214,17.1549,17.1746,98107.0
2023-09-26 14:05:00,17.44,17.45,17.38,17.38,68704.0,17.1648,17.1746,17.1057,17.1057,68704.0
2023-09-26 14:10:00,17.37,17.39,17.25,17.28,142146.0,17.0959,17.1155,16.9778,17.0073,142146.0
2023-09-26 14:15:00,17.27,17.28,17.2,17.2,142849.0,16.9974,17.0073,16.9285,16.9285,142849.0
2023-09-26 14:20:00,17.2,17.34,17.2,17.31,82985.0,16.9285,17.0663,16.9285,17.0368,82985.0
2023-09-26 14:25:00,17.31,17.31,17.24,17.25,58214.0,17.0368,17.0368,16.9679,16.9778,58214.0
2023-09-26 14:30:00,17.25,17.31,17.25,17.27,119618.0,16.9778,17.0368,16.9778,16.9974,119618.0
2023-09-26 14:35:00,17.27,17.28,17.2,17.2,45604.0,16.9974,17.0073,16.9285,16.9285,45604.0
2023-09-26 14:40:00,17.21,17.22,17.16,17.18,128211.0,16.9384,16.9482,16.8892,16.9089,128211.0
2023-09-26 14:45:00,17.18,17.22,17.17,17.2,72767.0,16.9089,16.9482,16.899,16.9285,72767.0
2023-09-26 14:50:00,17.2,17.22,17.16,17.17,69605.0,16.9285,16.9482,16.8892,16.899,69605.0
2023-09-26 14:55:00,17.16,17.23,17.16,17.23,99112.0,16.8892,16.9581,16.8892,16.9581,99112.0
2023-09-26 15:00:00,17.23,17.25,17.16,17.16,105406.0,16.9581,16.9778,16.8892,16.8892,105406.0
2023-09-26 15:05:00,17.17,17.2,17.16,17.19,138979.0,16.899,16.9285,16.8892,16.9187,138979.0
2023-09-26 15:10:00,17.19,17.2,17.11,17.12,174908.0,16.9187,16.9285,16.84,16.8498,174908.0
2023-09-26 15:15:00,17.13,17.13,17.04,17.06,293868.0,16.8597,16.8597,16.7711,16.7908,293868.0
2023-09-26 15:20:00,17.05,17.08,17.05,17.05,135049.0,16.7809,16.8104,16.7809,16.7809,135049.0
2023-09-26 15:25:00,17.06,17.06,17.0,17.02,181933.0,16.7908,16.7908,16.7317,16.7514,181933.0
2023-09-26 15:30:00,17.02,17.07,17.01,17.01,154844.0,16.7514,16.8006,16.7415,16.7415,154844.0
2023-09-26 15:35:00,17.02,17.07,16.99,17.04,300802.0,16.7514,16.8006,16.7219,16.7711,300802.0
2023-09-26 15:40:00,17.05,17.16,17.05,17.16,205148.0,16.7809,16.8892,16.7809,16.8892,205148.0
2023-09-26 15:45:00,17.15,17.17,17.11,17.11,145770.0,16.8793,16.899,16.84,16.84,145770.0
2023-09-26 15:50:00,17.11,17.2,17.06,17.18,395380.0,16.84,16.9285,16.7908,16.9089,395380.0
2023-09-26 15:55:00,17.17,17.27,17.17,17.24,445031.0,16.899,16.9974,16.899,16.9679,445031.0
2023-09-27 09:30:00,17.64,17.79,17.61,17.68,585687.0,17.3616,17.5092,17.3321,17.401,585687.0
2023-09-27 09:35:00,17.69,17.77,17.61,17.64,333233.0,17.4108,17.4896,17.3321,17.3616,333233.0
2023-09-27 09:40:00,17.64,17.66,17.54,17.64,323293.0,17.3616,17.3813,17.2632,17.3616,323293.0
2023-09-27 09:45:00,17.66,17.73,17.61,17.64,203000.0,17.3813,17.4502,17.3321,17.3616,203000.0
2023-09-27 09:50:00,17.65,17.79,17.62,17.76,244541.0,17.3714,17.5092,17.3419,17.4797,244541.0
2023-09-27 09:55:00,17.75,17.75,17.62,17.69,181500.0,17.4699,17.4699,17.3419,17.4108,181500.0
2023-09-27 10:00:00,17.69,17.72,17.55,17.59,253886.0,17.4108,17.4403,17.273,17.3124,253886.0
2023-09-27 10:05:00,17.59,17.59,17.51,17.55,125864.0,17.3124,17.3124,17.2337,17.273,125864.0
2023-09-27 10:10:00,17.54,17.58,17.49,17.55,168890.0,17.2632,17.3025,17.214,17.273,168890.0
2023-09-27 10:15:00,17.55,17.62,17.55,17.62,108475.0,17.273,17.3419,17.273,17.3419,108475.0
2023-09-27 10:20:00,17.63,17.76,17.62,17.71,513369.0,17.3518,17.4797,17.3419,17.4305,513369.0
2023-09-27 10:25:00,17.72,17.81,17.69,17.8,252523.0,17.4403,17.5289,17.4108,17.5191,252523.0
2023-09-27 10:30:00,17.79,17.81,17.68,17.8,460104.0,17.5092,17.5289,17.401,17.5191,460104.0
2023-09-27 10:35:00,17.8,17.8,17.67,17.67,190245.0,17.5191,17.5191,17.3911,17.3911,190245.0
2023-09-27 10:40:00,17.66,17.66,17.61,17.62,125174.0,17.3813,17.3813,17.3321,17.3419,125174.0
2023-09-27 10:45:00,17.63,17.75,17.59,17.71,194850.0,17.3518,17.4699,17.3124,17.4305,194850.0
2023-09-27 10:50:00,17.7,17.7,17.46,17.47,331963.0,17.4207,17.4207,17.1844,17.1943,331963.0
2023-09-27 10:55:00,17.48,17.48,17.41,17.45,172097.0,17.2041,17.2041,17.1352,17.1746,172097.0
2023-09-27 11:00:00,17.44,17.58,17.43,17.54,166012.0,17.1648,17.3025,17.1549,17.2632,166012.0
2023-09-27 11:05:00,17.54,17.73,17.54,17.73,165721.0,17.2632,17.4502,17.2632,17.4502,165721.0
2023-09-27 11:10:00,17.73,17.76,17.66,17.7,240019.0,17.4502,17.4797,17.3813,17.4207,240019.0
2023-09-27 11:15:00,17.7,17.7,17.57,17.57,84516.0,17.4207,17.4207,17.2927,17.2927,84516.0
2023-09-27 11:20:00,17.57,17.66,17.55,17.61,132465.0,17.2927,17.3813,17.273,17.3321,132465.0
2023-09-27 11:25:00,17.61,17.64,17.56,17.62,101901.0,17.3321,17.3616,17.2829,17.3419,101901.0
2023-09-27 11:30:00,17.63,17.63,17.56,17.61,131062.0,17.3518,17.3518,17.2829,17.3321,131062.0
2023-09-27 11:35:00,17.61,17.61,17.46,17.48,214799.0,17.3321,17.3321,17.1844,17.2041,214799.0
2023-09-27 11:40:00,17.48,17.49,17.3,17.3,206711.0,17.2041,17.214,17.027,17.027,206711.0
2023-09-27 11:45:00,17.29,17.34,17.26,17.32,186682.0,17.0171,17.0663,16.9876,17.0467,186682.0
2023-09-27 11:50:00,17.32,17.34,17.3,17.32,74202.0,17.0467,17.0663,17.027,17.0467,74202.0
2023-09-27 11:55:00,17.33,17.38,17.28,17.3,110549.0,17.0565,17.1057,17.0073,17.027,110549.0
2023-09-27 12:00:00,17.3,17.3,17.15,17.15,249540.0,17.027,17.027,16.8793,16.8793,249540.0
2023-09-27 12:05:00,17.14,17.2,17.11,17.11,327691.0,16.8695,16.9285,16.84,16.84,327691.0
2023-09-27 12:10:00,17.11,17.16,17.09,17.13,149990.0,16.84,16.8892,16.8203,16.8597,149990.0
2023-09-27 12:15:00,17.12,17.13,17.05,17.07,144213.0,16.8498,16.8597,16.7809,16.8006,144213.0
2023-09-27 12:20:00,17.07,17.11,17.05,17.08,112925.0,16.8006,16.84,16.7809,16.8104,112925.0
2023-09-27 12:25:00,17.08,17.14,17.08,17.13,194329.0,16.8104,16.8695,16.8104,16.8597,194329.0
2023-09-27 12:30:00,17.13,17.18,17.11,17.15,290563.0,16.8597,16.9089,16.84,16.8793,290563.0
2023-09-27 12:35:00,17.15,17.17,17.12,17.14,102538.0,16.8793,16.899,16.8498,16.8695,102538.0
2023-09-27 12:40:00,17.13,17.21,17.12,17.21,132340.0,16.8597,16.9384,16.8498,16.9384,132340.0
2023-09-27 12:45:00,17.22,17.24,17.21,17.22,150319.0,16.9482,16.9679,16.9384,16.9482,150319.0
2023-09-27 12:50:00,17.22,17.22,17.15,17.16,43829.0,16.9482,16.9482,16.8793,16.8892,43829.0
2023-09-27 12:55:00,17.15,17.16,17.09,17.11,56654.0,16.8793,16.8892,16.8203,16.84,56654.0
2023-09-27 13:00:00,17.12,17.25,17.12,17.23,120926.0,16.8498,16.9778,16.8498,16.9581,120926.0
2023-09-27 13:05:00,17.23,17.25,17.18,17.23,65795.0,16.9581,16.9778,16.9089,16.9581,65795.0
2023-09-27 13:10:00,17.22,17.24,17.1,17.1,306324.0,16.9482,16.9679,16.8301,16.8301,306324.0
2023-09-27 13:15:00,17.11,17.18,17.09,17.15,167102.0,16.84,16.9089,16.8203,16.8793,167102.0
2023-09-27 13:20:00,17.15,17.15,17.06,17.07,157279.0,16.8793,16.8793,16.7908,16.8006,157279.0
2023-09-27 13:25:00,17.07,17.09,17.04,17.05,81038.0,16.8006,16.8203,16.7711,16.7809,81038.0
2023-09-27 13:30:00,17.04,17.1,17.04,17.09,157766.0,16.7711,16.8301,16.7711,16.8203,157766.0
2023-09-27 13:35:00,17.1,17.11,17.03,17.04,101091.0,16.8301,16.84,16.7612,16.7711,101091.0
2023-09-27 13:40:00,17.04,17.04,16.9,16.95,396118.0,16.7711,16.7711,16.6333,16.6825,396118.0
2023-09-27 13:45:00,16.96,17.04,16.96,17.04,85048.0,16.6923,16.7711,16.6923,16.7711,85048.0
2023-09-27 13:50:00,17.04,17.16,17.02,17.16,71775.0,16.7711,16.8892,16.7514,16.8892,71775.0
2023-09-27 13:55:00,17.16,17.16,17.11,17.15,56952.0,16.8892,16.8892,16.84,16.8793,56952.0
2023-09-27 14:00:00,17.16,17.18,17.11,17.13,102140.0,16.8892,16.9089,16.84,16.8597,102140.0
2023-09-27 14:05:00,17.13,17.17,17.09,17.13,70874.0,16.8597,16.899,16.8203,16.8597,70874.0
2023-09-27 14:10:00,17.12,17.15,17.11,17.15,72474.0,16.8498,16.8793,16.84,16.8793,72474.0
2023-09-27 14:15:00,17.15,17.22,17.15,17.17,67204.0,16.8793,16.9482,16.8793,16.899,67204.0
2023-09-27 14:20:00,17.18,17.24,17.17,17.23,73813.0,16.9089,16.9679,16.899,16.9581,73813.0
2023-09-27 14:25:00,17.23,17.38,17.22,17.38,297461.0,16.9581,17.1057,16.9482,17.1057,297461.0
2023-09-27 14:30:00,17.39,17.5,17.39,17.49,290085.0,17.1155,17.2238,17.1155,17.214,290085.0
2023-09-27 14:35:00,17.5,17.68,17.5,17.68,373175.0,17.2238,17.401,17.2238,17.401,373175.0
2023-09-27 14:40:00,17.68,17.73,17.61,17.7,321928.0,17.401,17.4502,17.3321,17.4207,321928.0
2023-09-27 14:45:00,17.71,17.74,17.64,17.65,200147.0,17.4305,17.46,17.3616,17.3714,200147.0
2023-09-27 14:50:00,17.65,17.66,17.59,17.65,276957.0,17.3714,17.3813,17.3124,17.3714,276957.0
2023-09-27 14:55:00,17.66,17.7,17.64,17.68,225760.0,17.3813,17.4207,17.3616,17.401,225760.0
2023-09-27 15:00:00,17.68,17.84,17.66,17.83,285328.0,17.401,17.5584,17.3813,17.5486,285328.0
2023-09-27 15:05:00,17.83,17.94,17.83,17.91,410589.0,17.5486,17.6569,17.5486,17.6273,410589.0
2023-09-27 15:10:00,17.91,18.07,17.9,17.9,416507.0,17.6273,17.7848,17.6175,17.6175,416507.0
2023-09-27 15:15:00,17.91,17.92,17.78,17.8,247295.0,17.6273,17.6372,17.4994,17.5191,247295.0
2023-09-27 15:20:00,17.81,17.84,17.77,17.79,184814.0,17.5289,17.5584,17.4896,17.5092,184814.0
2023-09-27 15:25:00,17.79,17.84,17.77,17.8,169397.0,17.5092,17.5584,17.4896,17.5191,169397.0
2023-09-27 15:30:00,17.8,17.81,17.75,17.8,124783.0,17.5191,17.5289,17.4699,17.5191,124783.0
2023-09-27 15:35:00,17.8,17.8,17.62,17.65,204879.0,17.5191,17.5191,17.3419,17.3714,204879.0
2023-09-27 15:40:00,17.64,17.64,17.52,17.56,438602.0,17.3616,17.3616,17.2435,17.2829,438602.0
2023-09-27 15:45:00,17.54,17.61,17.53,17.57,187878.0,17.2632,17.3321,17.2533,17.2927,187878.0
2023-09-27 15:50:00,17.57,17.71,17.57,17.68,350876.0,17.2927,17.4305,17.2927,17.401,350876.0
2023-09-27 15:55:00,17.68,17.71,17.64,17.69,261430.0,17.401,17.4305,17.3616,17.4108,261430.0
2023-09-28 09:30:00,17.56,17.61,17.34,17.57,831253.0,17.2829,17.3321,17.0663,17.2927,831253.0
2023-09-28 09:35:00,17.58,17.65,17.45,17.62,337538.0,17.3025,17.3714,17.1746,17.3419,337538.0
2023-09-28 09:40:00,17.63,17.72,17.57,17.61,239435.0,17.3518,17.4403,17.2927,17.3321,239435.0
2023-09-28 09:45:00,17.59,17.76,17.58,17.64,245916.0,17.3124,17.4797,17.3025,17.3616,245916.0
2023-09-28 09:50:00,17.64,17.96,17.64,17.95,400382.0,17.3616,17.6766,17.3616,17.6667,400382.0
2023-09-28 09:55:00,17.94,18.02,17.86,18.02,330695.0,17.6569,17.7356,17.5781,17.7356,330695.0
2023-09-28 10:00:00,18.03,18.2,18.01,18.17,408244.0,17.7454,17.9128,17.7258,17.8832,408244.0
2023-09-28 10:05:00,18.18,18.19,18.06,18.18,322936.0,17.8931,17.9029,17.775,17.8931,322936.0
2023-09-28 10:10:00,18.18,18.19,18.06,18.08,471246.0,17.8931,17.9029,17.775,17.7947,471246.0
2023-09-28 10:15:00,18.08,18.13,17.91,18.06,408381.0,17.7947,17.8439,17.6273,17.775,408381.0
2023-09-28 10:20:00,18.07,18.11,18.01,18.07,327166.0,17.7848,17.8242,17.7258,17.7848,327166.0
2023-09-28 10:25:00,18.07,18.12,17.99,18.07,272478.0,17.7848,17.834,17.7061,17.7848,272478.0
2023-09-28 10:30:00,18.08,18.09,17.86,17.92,332933.0,17.7947,17.8045,17.5781,17.6372,332933.0
2023-09-28 10:35:00,17.92,18.13,17.91,18.13,303817.0,17.6372,17.8439,17.6273,17.8439,303817.0
2023-09-28 10:40:00,18.12,18.3,18.06,18.3,266445.0,17.834,18.0112,17.775,18.0112,266445.0
2023-09-28 10:45:00,18.3,18.38,18.27,18.37,259437.0,18.0112,18.0899,17.9817,18.0801,259437.0
2023-09-28 10:50:00,18.37,18.39,18.29,18.36,258752.0,18.0801,18.0998,18.0013,18.0702,258752.0
2023-09-28 10:55:00,18.36,18.41,18.32,18.38,353914.0,18.0702,18.1194,18.0309,18.0899,353914.0
2023-09-28 11:00:00,18.38,18.39,18.29,18.32,293496.0,18.0899,18.0998,18.0013,18.0309,293496.0
2023-09-28 11:05:00,18.32,18.44,18.29,18.39,310196.0,18.0309,18.149,18.0013,18.0998,310196.0
2023-09-28 11:10:00,18.39,18.42,18.3,18.37,195753.0,18.0998,18.1293,18.0112,18.0801,195753.0
2023-09-28 11:15:00,18.37,18.41,18.32,18.38,273819.0,18.0801,18.1194,18.0309,18.0899,273819.0
2023-09-28 11:20:00,18.38,18.63,18.36,18.63,235098.0,18.0899,18.336,18.0702,18.336,235098.0
2023-09-28 11:25:00,18.63,18.63,18.55,18.62,372766.0,18.336,18.336,18.2572,18.3261,372766.0
2023-09-28 11:30:00,18.63,18.81,18.63,18.76,327077.0,18.336,18.5131,18.336,18.4639,327077.0
2023-09-28 11:35:00,18.76,18.84,18.75,18.79,264936.0,18.4639,18.5427,18.4541,18.4935,264936.0
2023-09-28 11:40:00,18.8,18.92,18.8,18.92,204061.0,18.5033,18.6214,18.5033,18.6214,204061.0
2023-09-28 11:45:00,18.93,18.95,18.91,18.95,228826.0,18.6312,18.6509,18.6116,18.6509,228826.0
2023-09-28 11:50:00,18.95,19.09,18.95,19.09,251463.0,18.6509,18.7887,18.6509,18.7887,251463.0
2023-09-28 11:55:00,19.1,19.14,19.03,19.14,335229.0,18.7986,18.8379,18.7297,18.8379,335229.0
2023-09-28 12:00:00,19.14,19.18,18.98,19.01,447249.0,18.8379,18.8773,18.6805,18.71,447249.0
2023-09-28 12:05:00,19.01,19.01,18.94,18.94,263291.0,18.71,18.71,18.6411,18.6411,263291.0
2023-09-28 12:10:00,18.94,19.0,18.93,18.99,272515.0,18.6411,18.7001,18.6312,18.6903,272515.0
2023-09-28 12:15:00,19.0,19.05,18.96,19.03,144727.0,18.7001,18.7493,18.6608,18.7297,144727.0
2023-09-28 12:20:00,19.03,19.05,19.0,19.01,103668.0,18.7297,18.7493,18.7001,18.71,103668.0
2023-09-28 12:25:00,19.01,19.21,19.01,19.19,214464.0,18.71,18.9068,18.71,18.8871,214464.0
2023-09-28 12:30:00,19.2,19.2,19.05,19.08,184869.0,18.897,18.897,18.7493,18.7789,184869.0
2023-09-28 12:35:00,19.07,19.09,19.06,19.06,189320.0,18.769,18.7887,18.7592,18.7592,189320.0
2023-09-28 12:40:00,19.07,19.09,19.05,19.05,84577.0,18.769,18.7887,18.7493,18.7493,84577.0
2023-09-28 12:45:00,19.05,19.06,18.93,18.93,179213.0,18.7493,18.7592,18.6312,18.6312,179213.0
2023-09-28 12:50:00,18.93,19.0,18.84,18.84,146507.0,18.6312,18.7001,18.5427,18.5427,146507.0
2023-09-28 12:55:00,18.83,18.92,18.83,18.87,135608.0,18.5328,18.6214,18.5328,18.5722,135608.0
2023-09-28 13:00:00,18.87,18.96,18.86,18.86,155130.0,18.5722,18.6608,18.5623,18.5623,155130.0
2023-09-28 13:05:00,18.86,18.93,18.78,18.93,177968.0,18.5623,18.6312,18.4836,18.6312,177968.0
2023-09-28 13:10:00,18.93,18.96,18.88,18.94,88155.0,18.6312,18.6608,18.582,18.6411,88155.0
2023-09-28 13:15:00,18.93,18.93,18.86,18.87,75022.0,18.6312,18.6312,18.5623,18.5722,75022.0
2023-09-28 13:20:00,18.87,18.95,18.87,18.95,105912.0,18.5722,18.6509,18.5722,18.6509,105912.0
2023-09-28 13:25:00,18.94,18.95,18.76,18.77,128557.0,18.6411,18.6509,18.4639,18.4738,128557.0
2023-09-28 13:30:00,18.77,18.79,18.67,18.68,243170.0,18.4738,18.4935,18.3753,18.3852,243170.0
2023-09-28 13:35:00,18.68,18.72,18.63,18.64,187755.0,18.3852,18.4246,18.336,18.3458,187755.0
2023-09-28 13:40:00,18.64,18.64,18.53,18.54,145029.0,18.3458,18.3458,18.2376,18.2474,145029.0
2023-09-28 13:45:00,18.55,18.71,18.55,18.69,145520.0,18.2572,18.4147,18.2572,18.395,145520.0
2023-09-28 13:50:00,18.68,18.73,18.62,18.65,149891.0,18.3852,18.4344,18.3261,18.3557,149891.0
2023-09-28 13:55:00,18.64,18.68,18.62,18.63,108505.0,18.3458,18.3852,18.3261,18.336,108505.0
2023-09-28 14:00:00,18.63,18.65,18.58,18.59,89417.0,18.336,18.3557,18.2868,18.2966,89417.0
2023-09-28 14:05:00,18.59,18.65,18.55,18.63,93419.0,18.2966,18.3557,18.2572,18.336,93419.0
2023-09-28 14:10:00,18.62,18.7,18.57,18.68,122583.0,18.3261,18.4049,18.2769,18.3852,122583.0
2023-09-28 14:15:00,18.69,18.77,18.68,18.72,161697.0,18.395,18.4738,18.3852,18.4246,161697.0
2023-09-28 14:20:00,18.71,18.76,18.69,18.7,83442.0,18.4147,18.4639,18.395,18.4049,83442.0
2023-09-28 14:25:00,18.69,18.75,18.68,18.72,68720.0,18.395,18.4541,18.3852,18.4246,68720.0
2023-09-28 14:30:00,18.73,18.73,18.58,18.58,131966.0,18.4344,18.4344,18.2868,18.2868,131966.0
2023-09-28 14:35:00,18.57,18.57,18.41,18.55,490764.0,18.2769,18.2769,18.1194,18.2572,490764.0
2023-09-28 14:40:00,18.55,18.63,18.54,18.58,89166.0,18.2572,18.336,18.2474,18.2868,89166.0
2023-09-28 14:45:00,18.57,18.59,18.5,18.5,129194.0,18.2769,18.2966,18.208,18.208,129194.0
2023-09-28 14:50:00,18.51,18.57,18.43,18.49,125227.0,18.2179,18.2769,18.1391,18.1982,125227.0
2023-09-28 14:55:00,18.51,18.58,18.46,18.58,113192.0,18.2179,18.2868,18.1687,18.2868,113192.0
2023-09-28 15:00:00,18.58,18.67,18.57,18.67,157224.0,18.2868,18.3753,18.2769,18.3753,157224.0
2023-09-28 15:05:00,18.67,18.72,18.64,18.72,120759.0,18.3753,18.4246,18.3458,18.4246,120759.0
2023-09-28 15:10:00,18.73,18.84,18.73,18.84,142203.0,18.4344,18.5427,18.4344,18.5427,142203.0
2023-09-28 15:15:00,18.84,18.98,18.84,18.93,197389.0,18.5427,18.6805,18.5427,18.6312,197389.0
2023-09-28 15:20:00,18.93,19.0,18.92,19.0,100880.0,18.6312,18.7001,18.6214,18.7001,100880.0
2023-09-28 15:25:00,19.0,19.03,18.99,19.0,106966.0,18.7001,18.7297,18.6903,18.7001,106966.0
2023-09-28 15:30:00,19.0,19.01,18.86,18.87,170548.0,18.7001,18.71,18.5623,18.5722,170548.0
2023-09-28 15:35:00,18.86,18.86,18.67,18.67,224171.0,18.5623,18.5623,18.3753,18.3753,224171.0
2023-09-28 15:40:00,18.67,18.75,18.67,18.75,299731.0,18.3753,18.4541,18.3753,18.4541,299731.0
2023-09-28 15:45:00,18.75,18.76,18.65,18.65,124079.0,18.4541,18.4639,18.3557,18.3557,124079.0
2023-09-28 15:50:00,18.65,18.72,18.63,18.65,251778.0,18.3557,18.4246,18.336,18.3557,251778.0
2023-09-28 15:55:00,18.64,18.72,18.62,18.64,312696.0,18.3458,18.4246,18.3261,18.3458,312696.0
2023-09-29 09:30:00,19.41,19.55,19.3,19.43,1073626.0,19.1037,19.2415,18.9954,19.1234,1073626.0
2023-09-29 09:35:00,19.45,19.56,19.25,19.32,448927.0,19.143,19.2513,18.9462,19.0151,448927.0
2023-09-29 09:40:00,19.31,19.36,19.18,19.29,549001.0,19.0052,19.0545,18.8773,18.9856,549001.0
2023-09-29 09:45:00,19.29,19.59,19.25,19.48,453108.0,18.9856,19.2808,18.9462,19.1726,453108.0
2023-09-29 09:50:00,19.48,19.64,19.48,19.63,295304.0,19.1726,19.33,19.1726,19.3202,295304.0
2023-09-29 09:55:00,19.63,19.63,19.51,19.56,228183.0,19.3202,19.3202,19.2021,19.2513,228183.0
2023-09-29 10:00:00,19.56,19.65,19.56,19.61,327488.0,19.2513,19.3399,19.2513,19.3005,327488.0
2023-09-29 10:05:00,19.61,19.61,19.45,19.48,301752.0,19.3005,19.3005,19.143,19.1726,301752.0
2023-09-29 10:10:00,19.48,19.59,19.44,19.53,380711.0,19.1726,19.2808,19.1332,19.2218,380711.0
2023-09-29 10:15:00,19.53,19.57,19.38,19.45,321648.0,19.2218,19.2611,19.0741,19.143,321648.0
2023-09-29 10:20:00,19.46,19.5,19.25,19.26,336821.0,19.1529,19.1922,18.9462,18.956,336821.0
2023-09-29 10:25:00,19.25,19.32,19.2,19.23,258359.0,18.9462,19.0151,18.897,18.9265,258359.0
2023-09-29 10:30:00,19.23,19.44,19.22,19.38,194859.0,18.9265,19.1332,18.9167,19.0741,194859.0
2023-09-29 10:35:00,19.39,19.45,19.34,19.42,135495.0,19.084,19.143,19.0348,19.1135,135495.0
2023-09-29 10:40:00,19.43,19.43,19.34,19.41,92211.0,19.1234,19.1234,19.0348,19.1037,92211.0
2023-09-29 10:45:00,19.41,19.48,19.4,19.47,191738.0,19.1037,19.1726,19.0938,19.1627,191738.0
2023-09-29 10:50:00,19.47,19.57,19.4,19.57,161515.0,19.1627,19.2611,19.0938,19.2611,161515.0
2023-09-29 10:55:00,19.57,19.57,19.34,19.35,152447.0,19.2611,19.2611,19.0348,19.0446,152447.0
2023-09-29 11:00:00,19.35,19.37,19.28,19.31,113014.0,19.0446,19.0643,18.9757,19.0052,113014.0
2023-09-29 11:05:00,19.3,19.38,19.28,19.36,279810.0,18.9954,19.0741,18.9757,19.0545,279810.0
2023-09-29 11:10:00,19.36,19.4,19.28,19.28,118615.0,19.0545,19.0938,18.9757,18.9757,118615.0
2023-09-29 11:15:00,19.28,19.28,19.2,19.28,216417.0,18.9757,18.9757,18.897,18.9757,216417.0
2023-09-29 11:20:00,19.27,19.4,19.27,19.38,99801.0,18.9659,19.0938,18.9659,19.0741,99801.0
2023-09-29 11:25:00,19.37,19.37,19.14,19.15,171354.0,19.0643,19.0643,18.8379,18.8478,171354.0
2023-09-29 11:30:00,19.15,19.19,19.09,19.1,197060.0,18.8478,18.8871,18.7887,18.7986,197060.0
2023-09-29 11:35:00,19.1,19.14,19.02,19.07,187516.0,18.7986,18.8379,18.7198,18.769,187516.0
2023-09-29 11:40:00,19.07,19.13,18.98,19.04,323144.0,18.769,18.8281,18.6805,18.7395,323144.0
2023-09-29 11:45:00,19.05,19.08,19.0,19.02,91105.0,18.7493,18.7789,18.7001,18.7198,91105.0
2023-09-29 11:50:00,19.02,19.09,18.93,19.01,187056.0,18.7198,18.7887,18.6312,18.71,187056.0
2023-09-29 11:55:00,19.02,19.12,19.0,19.1,84433.0,18.7198,18.8182,18.7001,18.7986,84433.0
2023-09-29 12:00:00,19.09,19.11,19.05,19.11,64301.0,18.7887,18.8084,18.7493,18.8084,64301.0
2023-09-29 12:05:00,19.1,19.17,19.09,19.14,64853.0,18.7986,18.8675,18.7887,18.8379,64853.0
2023-09-29 12:10:00,19.14,19.16,18.98,19.0,146309.0,18.8379,18.8576,18.6805,18.7001,146309.0
2023-09-29 12:15:00,18.99,19.12,18.97,19.12,84526.0,18.6903,18.8182,18.6706,18.8182,84526.0
2023-09-29 12:20:00,19.12,19.23,19.11,19.19,97683.0,18.8182,18.9265,18.8084,18.8871,97683.0
2023-09-29 12:25:00,19.19,19.22,19.13,19.14,43599.0,18.8871,18.9167,18.8281,18.8379,43599.0
2023-09-29 12:30:00,19.14,19.19,19.07,19.11,71523.0,18.8379,18.8871,18.769,18.8084,71523.0
2023-09-29 12:35:00,19.11,19.18,19.09,19.11,50133.0,18.8084,18.8773,18.7887,18.8084,50133.0
2023-09-29 12:40:00,19.11,19.16,19.05,19.05,79189.0,18.8084,18.8576,18.7493,18.7493,79189.0
2023-09-29 12:45:00,19.06,19.12,18.92,18.95,182360.0,18.7592,18.8182,18.6214,18.6509,182360.0
2023-09-29 12:50:00,18.96,18.98,18.87,18.87,159093.0,18.6608,18.6805,18.5722,18.5722,159093.0
2023-09-29 12:55:00,18.87,18.93,18.87,18.91,67637.0,18.5722,18.6312,18.5722,18.6116,67637.0
2023-09-29 13:00:00,18.9,18.9,18.77,18.83,230610.0,18.6017,18.6017,18.4738,18.5328,230610.0
2023-09-29 13:05:00,18.82,18.82,18.69,18.75,163940.0,18.523,18.523,18.395,18.4541,163940.0
2023-09-29 13:10:00,18.75,18.79,18.72,18.75,74340.0,18.4541,18.4935,18.4246,18.4541,74340.0
2023-09-29 13:15:00,18.75,18.77,18.7,18.77,114451.0,18.4541,18.4738,18.4049,18.4738,114451.0
2023-09-29 13:20:00,18.76,18.82,18.75,18.78,103218.0,18.4639,18.523,18.4541,18.4836,103218.0
2023-09-29 13:25:00,18.79,18.9,18.79,18.9,116827.0,18.4935,18.6017,18.4935,18.6017,116827.0
2023-09-29 13:30:00,18.9,18.96,18.86,18.88,101770.0,18.6017,18.6608,18.5623,18.582,101770.0
2023-09-29 13:35:00,18.88,18.92,18.86,18.9,75518.0,18.582,18.6214,18.5623,18.6017,75518.0
2023-09-29 13:40:00,18.91,18.96,18.89,18.93,93519.0,18.6116,18.6608,18.5919,18.6312,93519.0
2023-09-29 13:45:00,18.93,18.95,18.8,18.82,184622.0,18.6312,18.6509,18.5033,18.523,184622.0
2023-09-29 13:50:00,18.82,18.85,18.76,18.8,91028.0,18.523,18.5525,18.4639,18.5033,91028.0
2023-09-29 13:55:00,18.79,18.84,18.68,18.68,70710.0,18.4935,18.5427,18.3852,18.3852,70710.0
2023-09-29 14:00:00,18.68,18.81,18.67,18.81,116527.0,18.3852,18.5131,18.3753,18.5131,116527.0
2023-09-29 14:05:00,18.81,18.83,18.74,18.75,115622.0,18.5131,18.5328,18.4442,18.4541,115622.0
2023-09-29 14:10:00,18.75,18.83,18.75,18.8,75887.0,18.4541,18.5328,18.4541,18.5033,75887.0
2023-09-29 14:15:00,18.8,18.82,18.72,18.76,51636.0,18.5033,18.523,18.4246,18.4639,51636.0
2023-09-29 14:20:00,18.75,18.86,18.75,18.86,91339.0,18.4541,18.5623,18.4541,18.5623,91339.0
2023-09-29 14:25:00,18.87,18.89,18.71,18.73,257499.0,18.5722,18.5919,18.4147,18.4344,257499.0
2023-09-29 14:30:00,18.73,18.82,18.72,18.81,141466.0,18.4344,18.523,18.4246,18.5131,141466.0
2023-09-29 14:35:00,18.8,18.84,18.8,18.84,119100.0,18.5033,18.5427,18.5033,18.5427,119100.0
2023-09-29 14:40:00,18.84,19.04,18.84,19.02,139038.0,18.5427,18.7395,18.5427,18.7198,139038.0
2023-09-29 14:45:00,19.01,19.03,18.94,18.94,101807.0,18.71,18.7297,18.6411,18.6411,101807.0
2023-09-29 14:50:00,18.94,18.97,18.92,18.96,49295.0,18.6411,18.6706,18.6214,18.6608,49295.0
2023-09-29 14:55:00,18.98,19.1,18.97,19.1,194105.0,18.6805,18.7986,18.6706,18.7986,194105.0
2023-09-29 15:00:00,19.11,19.13,18.91,18.95,216969.0,18.8084,18.8281,18.6116,18.6509,216969.0
2023-09-29 15:05:00,18.96,19.05,18.95,18.97,145955.0,18.6608,18.7493,18.6509,18.6706,145955.0
2023-09-29 15:10:00,18.97,19.07,18.93,18.95,129027.0,18.6706,18.769,18.6312,18.6509,129027.0
2023-09-29 15:15:00,18.96,19.05,18.94,19.01,138903.0,18.6608,18.7493,18.6411,18.71,138903.0
2023-09-29 15:20:00,19.01,19.02,18.96,18.98,123752.0,18.71,18.7198,18.6608,18.6805,123752.0
2023-09-29 15:25:00,18.98,19.0,18.91,18.98,152869.0,18.6805,18.7001,18.6116,18.6805,152869.0
2023-09-29 15:30:00,18.97,18.97,18.9,18.9,122776.0,18.6706,18.6706,18.6017,18.6017,122776.0
2023-09-29 15:35:00,18.89,18.98,18.88,18.96,175442.0,18.5919,18.6805,18.582,18.6608,175442.0
2023-09-29 15:40:00,18.95,18.97,18.87,18.89,254883.0,18.6509,18.6706,18.5722,18.5919,254883.0
2023-09-29 15:45:00,18.89,19.0,18.88,18.99,164444.0,18.5919,18.7001,18.582,18.6903,164444.0
2023-09-29 15:50:00,18.99,19.15,18.92,18.98,522535.0,18.6903,18.8478,18.6214,18.6805,522535.0
2023-09-29 15:55:00,18.98,18.98,18.79,18.88,412205.0,18.6805,18.6805,18.4935,18.582,412205.0
2023-10-02 09:30:00,18.95,19.36,18.86,19.31,867032.0,18.6509,19.0545,18.5623,19.0052,867032.0
2023-10-02 09:35:00,19.32,19.44,19.29,19.43,565723.0,19.0151,19.1332,18.9856,19.1234,565723.0
2023-10-02 09:40:00,19.44,19.49,19.31,19.38,361998.0,19.1332,19.1824,19.0052,19.0741,361998.0
2023-10-02 09:45:00,19.37,19.38,19.25,19.27,306101.0,19.0643,19.0741,18.9462,18.9659,306101.0
2023-10-02 09:50:00,19.28,19.3,19.17,19.26,244704.0,18.9757,18.9954,18.8675,18.956,244704.0
2023-10-02 09:55:00,19.25,19.36,19.25,19.27,146436.0,18.9462,19.0545,18.9462,18.9659,146436.0
2023-10-02 10:00:00,19.27,19.57,19.21,19.54,597197.0,18.9659,19.2611,18.9068,19.2316,597197.0
2023-10-02 10:05:00,19.54,19.57,19.36,19.36,275680.0,19.2316,19.2611,19.0545,19.0545,275680.0
2023-10-02 10:10:00,19.36,19.39,19.17,19.18,252419.0,19.0545,19.084,18.8675,18.8773,252419.0
2023-10-02 10:15:00,19.18,19.32,19.17,19.18,331919.0,18.8773,19.0151,18.8675,18.8773,331919.0
2023-10-02 10:20:00,19.18,19.26,19.11,19.26,355805.0,18.8773,18.956,18.8084,18.956,355805.0
2023-10-02 10:25:00,19.25,19.28,19.02,19.05,274244.0,18.9462,18.9757,18.7198,18.7493,274244.0
2023-10-02 10:30:00,19.06,19.14,18.95,19.11,360590.0,18.7592,18.8379,18.6509,18.8084,360590.0
2023-10-02 10:35:00,19.11,19.14,18.98,19.03,134534.0,18.8084,18.8379,18.6805,18.7297,134534.0
2023-10-02 10:40:00,19.03,19.08,18.91,18.97,190970.0,18.7297,18.7789,18.6116,18.6706,190970.0
2023-10-02 10:45:00,18.98,19.08,18.96,19.07,154775.0,18.6805,18.7789,18.6608,18.769,154775.0
2023-10-02 10:50:00,19.07,19.17,19.03,19.05,139591.0,18.769,18.8675,18.7297,18.7493,139591.0
2023-10-02 10:55:00,19.05,19.05,18.93,18.95,135917.0,18.7493,18.7493,18.6312,18.6509,135917.0
2023-10-02 11:00:00,18.95,19.17,18.95,19.12,147434.0,18.6509,18.8675,18.6509,18.8182,147434.0
2023-10-02 11:05:00,19.12,19.15,19.04,19.08,120264.0,18.8182,18.8478,18.7395,18.7789,120264.0
2023-10-02 11:10:00,19.08,19.25,19.07,19.25,135747.0,18.7789,18.9462,18.769,18.9462,135747.0
2023-10-02 11:15:00,19.25,19.34,19.25,19.34,189024.0,18.9462,19.0348,18.9462,19.0348,189024.0
2023-10-02 11:20:00,19.35,19.5,19.33,19.49,317664.0,19.0446,19.1922,19.0249,19.1824,317664.0
2023-10-02 11:25:00,19.5,19.51,19.44,19.49,157974.0,19.1922,19.2021,19.1332,19.1824,157974.0
2023-10-02 11:30:00,19.5,19.53,19.36,19.38,148933.0,19.1922,19.2218,19.0545,19.0741,148933.0
2023-10-02 11:35:00,19.38,19.38,19.19,19.23,185650.0,19.0741,19.0741,18.8871,18.9265,185650.0
2023-10-02 11:40:00,19.23,19.27,19.12,19.12,212578.0,18.9265,18.9659,18.8182,18.8182,212578.0
2023-10-02 11:45:00,19.12,19.13,19.01,19.05,199959.0,18.8182,18.8281,18.71,18.7493,199959.0
2023-10-02 11:50:00,19.05,19.15,18.92,18.96,214447.0,18.7493,18.8478,18.6214,18.6608,214447.0
2023-10-02 11:55:00,18.96,19.0,18.93,18.98,136439.0,18.6608,18.7001,18.6312,18.6805,136439.0
2023-10-02 12:00:00,18.97,19.0,18.86,18.89,166760.0,18.6706,18.7001,18.5623,18.5919,166760.0
2023-10-02 12:05:00,18.89,18.9,18.81,18.83,113277.0,18.5919,18.6017,18.5131,18.5328,113277.0
2023-10-02 12:10:00,18.82,18.96,18.8,18.96,101479.0,18.523,18.6608,18.5033,18.6608,101479.0
2023-10-02 12:15:00,18.96,19.0,18.87,18.89,96058.0,18.6608,18.7001,18.5722,18.5919,96058.0
2023-10-02 12:20:00,18.88,18.93,18.86,18.92,64886.0,18.582,18.6312,18.5623,18.6214,64886.0
2023-10-02 12:25:00,18.93,18.95,18.82,18.86,131765.0,18.6312,18.6509,18.523,18.5623,131765.0
2023-10-02 12:30:00,18.85,18.9,18.82,18.89,99929.0,18.5525,18.6017,18.523,18.5919,99929.0
2023-10-02 12:35:00,18.88,18.95,18.86,18.88,77249.0,18.582,18.6509,18.5623,18.582,77249.0
2023-10-02 12:40:00,18.89,18.91,18.86,18.86,66736.0,18.5919,18.6116,18.5623,18.5623,66736.0
2023-10-02 12:45:00,18.86,18.9,18.76,18.77,145249.0,18.5623,18.6017,18.4639,18.4738,145249.0
2023-10-02 12:50:00,18.78,18.81,18.75,18.79,112621.0,18.4836,18.5131,18.4541,18.4935,112621.0
2023-10-02 12:55:00,18.79,18.85,18.79,18.84,72192.0,18.4935,18.5525,18.4935,18.5427,72192.0
2023-10-02 13:00:00,18.84,18.89,18.82,18.85,52362.0,18.5427,18.5919,18.523,18.5525,52362.0
2023-10-02 13:05:00,18.85,18.86,18.76,18.8,91628.0,18.5525,18.5623,18.4639,18.5033,91628.0
2023-10-02 13:10:00,18.8,18.81,18.71,18.73,148847.0,18.5033,18.5131,18.4147,18.4344,148847.0
2023-10-02 13:15:00,18.73,18.88,18.73,18.85,90135.0,18.4344,18.582,18.4344,18.5525,90135.0
2023-10-02 13:20:00,18.85,18.9,18.84,18.88,64236.0,18.5525,18.6017,18.5427,18.582,64236.0
2023-10-02 13:25:00,18.88,18.93,18.87,18.9,58517.0,18.582,18.6312,18.5722,18.6017,58517.0
2023-10-02 13:30:00,18.91,18.95,18.86,18.86,48105.0,18.6116,18.6509,18.5623,18.5623,48105.0
2023-10-02 13:35:00,18.87,18.92,18.86,18.86,22323.0,18.5722,18.6214,18.5623,18.5623,22323.0
2023-10-02 13:40:00,18.87,18.96,18.87,18.93,68008.0,18.5722,18.6608,18.5722,18.6312,68008.0
2023-10-02 13:45:00,18.93,18.97,18.92,18.93,70779.0,18.6312,18.6706,18.6214,18.6312,70779.0
2023-10-02 13:50:00,18.93,18.99,18.92,18.98,116867.0,18.6312,18.6903,18.6214,18.6805,116867.0
2023-10-02 13:55:00,18.99,18.99,18.89,18.89,45095.0,18.6903,18.6903,18.5919,18.5919,45095.0
2023-10-02 14:00:00,18.89,18.91,18.82,18.83,138422.0,18.5919,18.6116,18.523,18.5328,138422.0
2023-10-02 14:05:00,18.84,18.84,18.62,18.62,224642.0,18.5427,18.5427,18.3261,18.3261,224642.0
2023-10-02 14:10:00,18.62,18.92,18.62,18.91,280699.0,18.3261,18.6214,18.3261,18.6116,280699.0
2023-10-02 14:15:00,18.91,18.92,18.75,18.75,90490.0,18.6116,18.6214,18.4541,18.4541,90490.0
2023-10-02 14:20:00,18.75,18.76,18.62,18.68,159161.0,18.4541,18.4639,18.3261,18.3852,159161.0
2023-10-02 14:25:00,18.69,18.69,18.55,18.55,161957.0,18.395,18.395,18.2572,18.2572,161957.0
2023-10-02 14:30:00,18.55,18.57,18.53,18.57,178878.0,18.2572,18.2769,18.2376,18.2769,178878.0
2023-10-02 14:35:00,18.57,18.59,18.52,18.52,79334.0,18.2769,18.2966,18.2277,18.2277,79334.0
2023-10-02 14:40:00,18.51,18.51,18.44,18.48,172415.0,18.2179,18.2179,18.149,18.1883,172415.0
2023-10-02 14:45:00,18.48,18.56,18.47,18.55,111968.0,18.1883,18.2671,18.1785,18.2572,111968.0
2023-10-02 14:50:00,18.57,18.65,18.54,18.57,154832.0,18.2769,18.3557,18.2474,18.2769,154832.0
2023-10-02 14:55:00,18.57,18.62,18.54,18.62,118780.0,18.2769,18.3261,18.2474,18.3261,118780.0
2023-10-02 15:00:00,18.61,18.64,18.48,18.51,90323.0,18.3163,18.3458,18.1883,18.2179,90323.0
2023-10-02 15:05:00,18.51,18.64,18.48,18.64,97744.0,18.2179,18.3458,18.1883,18.3458,97744.0
2023-10-02 15:10:00,18.63,18.7,18.56,18.56,111401.0,18.336,18.4049,18.2671,18.2671,111401.0
2023-10-02 15:15:00,18.56,18.68,18.56,18.64,101809.0,18.2671,18.3852,18.2671,18.3458,101809.0
2023-10-02 15:20:00,18.62,18.8,18.61,18.79,149910.0,18.3261,18.5033,18.3163,18.4935,149910.0
2023-10-02 15:25:00,18.8,18.8,18.71,18.76,137616.0,18.5033,18.5033,18.4147,18.4639,137616.0
2023-10-02 15:30:00,18.75,18.89,18.75,18.86,146550.0,18.4541,18.5919,18.4541,18.5623,146550.0
2023-10-02 15:35:00,18.87,18.87,18.78,18.84,126190.0,18.5722,18.5722,18.4836,18.5427,126190.0
2023-10-02 15:40:00,18.84,18.88,18.81,18.84,135138.0,18.5427,18.582,18.5131,18.5427,135138.0
2023-10-02 15:45:00,18.85,18.93,18.85,18.87,108398.0,18.5525,18.6312,18.5525,18.5722,108398.0
2023-10-02 15:50:00,18.87,18.99,18.82,18.99,230601.0,18.5722,18.6903,18.523,18.6903,230601.0
2023-10-02 15:55:00,19.0,19.11,18.99,19.11,520621.0,18.7001,18.8084,18.6903,18.8084,520621.0
2023-10-03 09:30:00,18.59,18.84,18.58,18.84,718951.0,18.2966,18.5427,18.2868,18.5427,718951.0
2023-10-03 09:35:00,18.82,19.06,18.8,19.0,449836.0,18.523,18.7592,18.5033,18.7001,449836.0
2023-10-03 09:40:00,18.99,19.09,18.92,19.02,443599.0,18.6903,18.7887,18.6214,18.7198,443599.0
2023-10-03 09:45:00,19.03,19.21,18.94,19.19,281029.0,18.7297,18.9068,18.6411,18.8871,281029.0
2023-10-03 09:50:00,19.2,19.34,19.2,19.34,338674.0,18.897,19.0348,18.897,19.0348,338674.0
2023-10-03 09:55:00,19.35,19.38,19.18,19.18,239726.0,19.0446,19.0741,18.8773,18.8773,239726.0
2023-10-03 10:00:00,19.19,19.2,18.82,18.82,676484.0,18.8871,18.897,18.523,18.523,676484.0
2023-10-03 10:05:00,18.81,18.85,18.7,18.71,322512.0,18.5131,18.5525,18.4049,18.4147,322512.0
2023-10-03 10:10:00,18.72,18.93,18.66,18.73,345760.0,18.4246,18.6312,18.3655,18.4344,345760.0
2023-10-03 10:15:00,18.72,18.72,18.54,18.63,436513.0,18.4246,18.4246,18.2474,18.336,436513.0
2023-10-03 10:20:00,18.62,18.7,18.57,18.57,258498.0,18.3261,18.4049,18.2769,18.2769,258498.0
2023-10-03 10:25:00,18.57,18.74,18.57,18.6,218286.0,18.2769,18.4442,18.2769,18.3065,218286.0
2023-10-03 10:30:00,18.6,18.72,18.56,18.66,201403.0,18.3065,18.4246,18.2671,18.3655,201403.0
2023-10-03 10:35:00,18.66,18.75,18.45,18.46,373274.0,18.3655,18.4541,18.1588,18.1687,373274.0
2023-10-03 10:40:00,18.46,18.58,18.45,18.54,294570.0,18.1687,18.2868,18.1588,18.2474,294570.0
2023-10-03 10:45:00,18.54,18.55,18.33,18.38,387134.0,18.2474,18.2572,18.0407,18.0899,387134.0
2023-10-03 10:50:00,18.37,18.39,18.24,18.3,265113.0,18.0801,18.0998,17.9521,18.0112,265113.0
2023-10-03 10:55:00,18.3,18.33,18.17,18.17,322744.0,18.0112,18.0407,17.8832,17.8832,322744.0
2023-10-03 11:00:00,18.16,18.16,17.98,18.08,556544.0,17.8734,17.8734,17.6962,17.7947,556544.0
2023-10-03 11:05:00,18.08,18.16,18.06,18.11,272640.0,17.7947,17.8734,17.775,17.8242,272640.0
2023-10-03 11:10:00,18.11,18.16,18.07,18.15,181589.0,17.8242,17.8734,17.7848,17.8636,181589.0
2023-10-03 11:15:00,18.15,18.19,18.12,18.19,171206.0,17.8636,17.9029,17.834,17.9029,171206.0
2023-10-03 11:20:00,18.17,18.27,18.17,18.22,151645.0,17.8832,17.9817,17.8832,17.9324,151645.0
2023-10-03 11:25:00,18.21,18.26,18.17,18.24,134731.0,17.9226,17.9718,17.8832,17.9521,134731.0
2023-10-03 11:30:00,18.23,18.31,18.13,18.16,150798.0,17.9423,18.021,17.8439,17.8734,150798.0
2023-10-03 11:35:00,18.15,18.18,18.08,18.13,87848.0,17.8636,17.8931,17.7947,17.8439,87848.0
2023-10-03 11:40:00,18.14,18.23,18.14,18.2,112740.0,17.8537,17.9423,17.8537,17.9128,112740.0
2023-10-03 11:45:00,18.19,18.23,18.17,18.21,127867.0,17.9029,17.9423,17.8832,17.9226,127867.0
2023-10-03 11:50:00,18.2,18.2,18.09,18.09,133577.0,17.9128,17.9128,17.8045,17.8045,133577.0
2023-10-03 11:55:00,18.09,18.12,18.0,18.11,184271.0,17.8045,17.834,17.7159,17.8242,184271.0
2023-10-03 12:00:00,18.12,18.26,18.09,18.26,185465.0,17.834,17.9718,17.8045,17.9718,185465.0
2023-10-03 12:05:00,18.25,18.26,18.18,18.19,202502.0,17.962,17.9718,17.8931,17.9029,202502.0
2023-10-03 12:10:00,18.19,18.27,18.19,18.27,76969.0,17.9029,17.9817,17.9029,17.9817,76969.0
2023-10-03 12:15:00,18.28,18.36,18.24,18.34,162953.0,17.9915,18.0702,17.9521,18.0506,162953.0
2023-10-03 12:20:00,18.35,18.36,18.27,18.33,82056.0,18.0604,18.0702,17.9817,18.0407,82056.0
2023-10-03 12:25:00,18.33,18.41,18.31,18.38,221473.0,18.0407,18.1194,18.021,18.0899,221473.0
2023-10-03 12:30:00,18.38,18.41,18.32,18.32,141979.0,18.0899,18.1194,18.0309,18.0309,141979.0
2023-10-03 12:35:00,18.32,18.36,18.27,18.36,49087.0,18.0309,18.0702,17.9817,18.0702,49087.0
2023-10-03 12:40:00,18.35,18.39,18.29,18.3,36050.0,18.0604,18.0998,18.0013,18.0112,36050.0
2023-10-03 12:45:00,18.29,18.32,18.27,18.31,64836.0,18.0013,18.0309,17.9817,18.021,64836.0
2023-10-03 12:50:00,18.3,18.36,18.27,18.3,66297.0,18.0112,18.0702,17.9817,18.0112,66297.0
2023-10-03 12:55:00,18.3,18.36,18.26,18.32,68879.0,18.0112,18.0702,17.9718,18.0309,68879.0
2023-10-03 13:00:00,18.33,18.42,18.33,18.37,144814.0,18.0407,18.1293,18.0407,18.0801,144814.0
2023-10-03 13:05:00,18.38,18.4,18.24,18.25,60145.0,18.0899,18.1096,17.9521,17.962,60145.0
2023-10-03 13:10:00,18.25,18.25,18.17,18.21,74816.0,17.962,17.962,17.8832,17.9226,74816.0
2023-10-03 13:15:00,18.2,18.23,18.11,18.13,76767.0,17.9128,17.9423,17.8242,17.8439,76767.0
2023-10-03 13:20:00,18.12,18.12,18.05,18.1,116155.0,17.834,17.834,17.7651,17.8143,116155.0
2023-10-03 13:25:00,18.09,18.1,17.98,18.02,160460.0,17.8045,17.8143,17.6962,17.7356,160460.0
2023-10-03 13:30:00,18.01,18.02,17.95,18.01,169962.0,17.7258,17.7356,17.6667,17.7258,169962.0
2023-10-03 13:35:00,18.01,18.01,17.91,17.91,116069.0,17.7258,17.7258,17.6273,17.6273,116069.0
2023-10-03 13:40:00,17.91,18.0,17.91,17.97,57252.0,17.6273,17.7159,17.6273,17.6864,57252.0
2023-10-03 13:45:00,17.96,18.0,17.9,17.9,87684.0,17.6766,17.7159,17.6175,17.6175,87684.0
2023-10-03 13:50:00,17.93,17.93,17.85,17.91,100834.0,17.647,17.647,17.5683,17.6273,100834.0
2023-10-03 13:55:00,17.9,17.9,17.82,17.86,98267.0,17.6175,17.6175,17.5388,17.5781,98267.0
2023-10-03 14:00:00,17.85,17.89,17.82,17.83,69342.0,17.5683,17.6077,17.5388,17.5486,69342.0
2023-10-03 14:05:00,17.85,17.85,17.76,17.77,146501.0,17.5683,17.5683,17.4797,17.4896,146501.0
2023-10-03 14:10:00,17.77,17.8,17.73,17.75,202492.0,17.4896,17.5191,17.4502,17.4699,202492.0
2023-10-03 14:15:00,17.75,17.75,17.64,17.7,176818.0,17.4699,17.4699,17.3616,17.4207,176818.0
2023-10-03 14:20:00,17.71,17.75,17.67,17.75,129102.0,17.4305,17.4699,17.3911,17.4699,129102.0
2023-10-03 14:25:00,17.75,17.76,17.69,17.72,114260.0,17.4699,17.4797,17.4108,17.4403,114260.0
2023-10-03 14:30:00,17.72,17.84,17.71,17.82,126102.0,17.4403,17.5584,17.4305,17.5388,126102.0
2023-10-03 14:35:00,17.82,17.91,17.82,17.91,132330.0,17.5388,17.6273,17.5388,17.6273,132330.0
2023-10-03 14:40:00,17.9,17.92,17.86,17.91,66345.0,17.6175,17.6372,17.5781,17.6273,66345.0
2023-10-03 14:45:00,17.91,17.93,17.87,17.91,48389.0,17.6273,17.647,17.588,17.6273,48389.0
2023-10-03 14:50:00,17.91,17.93,17.8,17.84,128461.0,17.6273,17.647,17.5191,17.5584,128461.0
2023-10-03 14:55:00,17.84,17.84,17.73,17.75,83576.0,17.5584,17.5584,17.4502,17.4699,83576.0
2023-10-03 15:00:00,17.75,17.89,17.72,17.84,176995.0,17.4699,17.6077,17.4403,17.5584,176995.0
2023-10-03 15:05:00,17.85,17.85,17.63,17.66,214845.0,17.5683,17.5683,17.3518,17.3813,214845.0
2023-10-03 15:10:00,17.67,17.67,17.58,17.63,195388.0,17.3911,17.3911,17.3025,17.3518,195388.0
2023-10-03 15:15:00,17.63,17.74,17.62,17.73,86557.0,17.3518,17.46,17.3419,17.4502,86557.0
2023-10-03 15:20:00,17.73,17.77,17.73,17.75,100290.0,17.4502,17.4896,17.4502,17.4699,100290.0
2023-10-03 15:25:00,17.75,17.75,17.62,17.63,111682.0,17.4699,17.4699,17.3419,17.3518,111682.0
2023-10-03 15:30:00,17.63,17.68,17.54,17.54,126648.0,17.3518,17.401,17.2632,17.2632,126648.0
2023-10-03 15:35:00,17.54,17.62,17.54,17.58,109560.0,17.2632,17.3419,17.2632,17.3025,109560.0
2023-10-03 15:40:00,17.58,17.74,17.58,17.71,141359.0,17.3025,17.46,17.3025,17.4305,141359.0
2023-10-03 15:45:00,17.71,17.78,17.67,17.78,133796.0,17.4305,17.4994,17.3911,17.4994,133796.0
2023-10-03 15:50:00,17.77,17.85,17.75,17.77,315266.0,17.4896,17.5683,17.4699,17.4896,315266.0
2023-10-03 15:55:00,17.77,17.9,17.76,17.9,385679.0,17.4896,17.6175,17.4797,17.6175,385679.0
2023-10-04 09:30:00,18.18,18.25,17.99,18.06,815086.0,17.8931,17.962,17.7061,17.775,815086.0
2023-10-04 09:35:00,18.06,18.27,18.06,18.25,289448.0,17.775,17.9817,17.775,17.962,289448.0
2023-10-04 09:40:00,18.25,18.36,18.2,18.33,631710.0,17.962,18.0702,17.9128,18.0407,631710.0
2023-10-04 09:45:00,18.34,18.41,18.22,18.34,418036.0,18.0506,18.1194,17.9324,18.0506,418036.0
2023-10-04 09:50:00,18.33,18.38,18.17,18.35,243372.0,18.0407,18.0899,17.8832,18.0604,243372.0
2023-10-04 09:55:00,18.36,18.38,18.27,18.31,275184.0,18.0702,18.0899,17.9817,18.021,275184.0
2023-10-04 10:00:00,18.3,18.34,18.08,18.09,600995.0,18.0112,18.0506,17.7947,17.8045,600995.0
2023-10-04 10:05:00,18.11,18.21,18.0,18.07,392829.0,17.8242,17.9226,17.7159,17.7848,392829.0
2023-10-04 10:10:00,18.08,18.22,18.08,18.2,221615.0,17.7947,17.9324,17.7947,17.9128,221615.0
2023-10-04 10:15:00,18.21,18.22,18.02,18.15,317113.0,17.9226,17.9324,17.7356,17.8636,317113.0
2023-10-04 10:20:00,18.16,18.17,17.89,17.94,385594.0,17.8734,17.8832,17.6077,17.6569,385594.0
2023-10-04 10:25:00,17.95,18.02,17.78,17.78,380786.0,17.6667,17.7356,17.4994,17.4994,380786.0
2023-10-04 10:30:00,17.8,18.04,17.8,18.04,288628.0,17.5191,17.7553,17.5191,17.7553,288628.0
2023-10-04 10:35:00,18.04,18.15,18.04,18.12,227472.0,17.7553,17.8636,17.7553,17.834,227472.0
2023-10-04 10:40:00,18.13,18.32,18.13,18.23,315135.0,17.8439,18.0309,17.8439,17.9423,315135.0
2023-10-04 10:45:00,18.23,18.28,17.97,17.97,220996.0,17.9423,17.9915,17.6864,17.6864,220996.0
2023-10-04 10:50:00,17.97,18.08,17.95,17.98,171365.0,17.6864,17.7947,17.6667,17.6962,171365.0
2023-10-04 10:55:00,17.98,18.02,17.94,18.0,204057.0,17.6962,17.7356,17.6569,17.7159,204057.0
2023-10-04 11:00:00,18.0,18.08,17.92,18.05,110174.0,17.7159,17.7947,17.6372,17.7651,110174.0
2023-10-04 11:05:00,18.05,18.08,18.0,18.03,89562.0,17.7651,17.7947,17.7159,17.7454,89562.0
2023-10-04 11:10:00,18.04,18.15,18.04,18.14,218294.0,17.7553,17.8636,17.7553,17.8537,218294.0
2023-10-04 11:15:00,18.15,18.29,18.13,18.29,150924.0,17.8636,18.0013,17.8439,18.0013,150924.0
2023-10-04 11:20:00,18.3,18.37,18.27,18.27,227989.0,18.0112,18.0801,17.9817,17.9817,227989.0
2023-10-04 11:25:00,18.28,18.38,18.28,18.38,107732.0,17.9915,18.0899,17.9915,18.0899,107732.0
2023-10-04 11:30:00,18.38,18.42,18.34,18.4,193628.0,18.0899,18.1293,18.0506,18.1096,193628.0
2023-10-04 11:35:00,18.4,18.51,18.36,18.5,227288.0,18.1096,18.2179,18.0702,18.208,227288.0
2023-10-04 11:40:00,18.5,18.52,18.38,18.41,167595.0,18.208,18.2277,18.0899,18.1194,167595.0
2023-10-04 11:45:00,18.41,18.57,18.38,18.51,205022.0,18.1194,18.2769,18.0899,18.2179,205022.0
2023-10-04 11:50:00,18.51,18.51,18.43,18.48,140879.0,18.2179,18.2179,18.1391,18.1883,140879.0
2023-10-04 11:55:00,18.49,18.62,18.46,18.6,197834.0,18.1982,18.3261,18.1687,18.3065,197834.0
2023-10-04 12:00:00,18.59,18.6,18.4,18.4,141043.0,18.2966,18.3065,18.1096,18.1096,141043.0
2023-10-04 12:05:00,18.41,18.45,18.37,18.42,138948.0,18.1194,18.1588,18.0801,18.1293,138948.0
2023-10-04 12:10:00,18.42,18.47,18.33,18.34,169895.0,18.1293,18.1785,18.0407,18.0506,169895.0
2023-10-04 12:15:00,18.34,18.44,18.33,18.43,78235.0,18.0506,18.149,18.0407,18.1391,78235.0
2023-10-04 12:20:00,18.44,18.49,18.36,18.36,136894.0,18.149,18.1982,18.0702,18.0702,136894.0
2023-10-04 12:25:00,18.36,18.45,18.36,18.45,69620.0,18.0702,18.1588,18.0702,18.1588,69620.0
2023-10-04 12:30:00,18.46,18.51,18.42,18.5,95452.0,18.1687,18.2179,18.1293,18.208,95452.0
2023-10-04 12:35:00,18.49,18.5,18.41,18.45,71724.0,18.1982,18.208,18.1194,18.1588,71724.0
2023-10-04 12:40:00,18.42,18.47,18.38,18.38,40014.0,18.1293,18.1785,18.0899,18.0899,40014.0
2023-10-04 12:45:00,18.39,18.51,18.39,18.51,88058.0,18.0998,18.2179,18.0998,18.2179,88058.0
2023-10-04 12:50:00,18.5,18.54,18.47,18.49,85441.0,18.208,18.2474,18.1785,18.1982,85441.0
2023-10-04 12:55:00,18.49,18.52,18.45,18.48,64332.0,18.1982,18.2277,18.1588,18.1883,64332.0
2023-10-04 13:00:00,18.47,18.48,18.4,18.4,64022.0,18.1785,18.1883,18.1096,18.1096,64022.0
2023-10-04 13:05:00,18.4,18.45,18.4,18.45,54085.0,18.1096,18.1588,18.1096,18.1588,54085.0
2023-10-04 13:10:00,18.45,18.45,18.37,18.37,48607.0,18.1588,18.1588,18.0801,18.0801,48607.0
2023-10-04 13:15:00,18.37,18.44,18.37,18.39,52349.0,18.0801,18.149,18.0801,18.0998,52349.0
2023-10-04 13:20:00,18.39,18.41,18.3,18.32,79456.0,18.0998,18.1194,18.0112,18.0309,79456.0
2023-10-04 13:25:00,18.31,18.32,18.23,18.23,98337.0,18.021,18.0309,17.9423,17.9423,98337.0
2023-10-04 13:30:00,18.23,18.27,18.19,18.24,128359.0,17.9423,17.9817,17.9029,17.9521,128359.0
2023-10-04 13:35:00,18.25,18.27,18.23,18.27,146488.0,17.962,17.9817,17.9423,17.9817,146488.0
2023-10-04 13:40:00,18.27,18.3,18.22,18.3,216833.0,17.9817,18.0112,17.9324,18.0112,216833.0
2023-10-04 13:45:00,18.31,18.33,18.29,18.33,38315.0,18.021,18.0407,18.0013,18.0407,38315.0
2023-10-04 13:50:00,18.32,18.32,18.13,18.16,88963.0,18.0309,18.0309,17.8439,17.8734,88963.0
2023-10-04 13:55:00,18.15,18.21,18.13,18.15,61373.0,17.8636,17.9226,17.8439,17.8636,61373.0
2023-10-04 14:00:00,18.14,18.23,18.07,18.23,79784.0,17.8537,17.9423,17.7848,17.9423,79784.0
2023-10-04 14:05:00,18.24,18.25,18.15,18.15,76691.0,17.9521,17.962,17.8636,17.8636,76691.0
2023-10-04 14:10:00,18.15,18.24,18.15,18.23,29368.0,17.8636,17.9521,17.8636,17.9423,29368.0
2023-10-04 14:15:00,18.23,18.29,18.23,18.29,31194.0,17.9423,18.0013,17.9423,18.0013,31194.0
2023-10-04 14:20:00,18.28,18.28,18.09,18.12,56379.0,17.9915,17.9915,17.8045,17.834,56379.0
2023-10-04 14:25:00,18.11,18.25,18.11,18.24,47751.0,17.8242,17.962,17.8242,17.9521,47751.0
2023-10-04 14:30:00,18.25,18.31,18.25,18.27,93876.0,17.962,18.021,17.962,17.9817,93876.0
2023-10-04 14:35:00,18.25,18.33,18.21,18.33,50800.0,17.962,18.0407,17.9226,18.0407,50800.0
2023-10-04 14:40:00,18.33,18.41,18.33,18.41,69028.0,18.0407,18.1194,18.0407,18.1194,69028.0
2023-10-04 14:45:00,18.41,18.41,18.34,18.35,52769.0,18.1194,18.1194,18.0506,18.0604,52769.0
2023-10-04 14:50:00,18.34,18.36,18.32,18.34,75870.0,18.0506,18.0702,18.0309,18.0506,75870.0
2023-10-04 14:55:00,18.34,18.41,18.32,18.39,71716.0,18.0506,18.1194,18.0309,18.0998,71716.0
2023-10-04 15:00:00,18.39,18.45,18.39,18.41,66840.0,18.0998,18.1588,18.0998,18.1194,66840.0
2023-10-04 15:05:00,18.41,18.47,18.37,18.46,75908.0,18.1194,18.1785,18.0801,18.1687,75908.0
2023-10-04 15:10:00,18.46,18.6,18.45,18.58,253383.0,18.1687,18.3065,18.1588,18.2868,253383.0
2023-10-04 15:15:00,18.57,18.67,18.56,18.61,181056.0,18.2769,18.3753,18.2671,18.3163,181056.0
2023-10-04 15:20:00,18.61,18.7,18.59,18.69,108032.0,18.3163,18.4049,18.2966,18.395,108032.0
2023-10-04 15:25:00,18.68,18.71,18.64,18.66,158905.0,18.3852,18.4147,18.3458,18.3655,158905.0
2023-10-04 15:30:00,18.66,18.76,18.66,18.73,295467.0,18.3655,18.4639,18.3655,18.4344,295467.0
2023-10-04 15:35:00,18.74,18.8,18.73,18.75,146361.0,18.4442,18.5033,18.4344,18.4541,146361.0
2023-10-04 15:40:00,18.75,18.76,18.68,18.68,173392.0,18.4541,18.4639,18.3852,18.3852,173392.0
2023-10-04 15:45:00,18.67,18.73,18.64,18.64,143506.0,18.3753,18.4344,18.3458,18.3458,143506.0
2023-10-04 15:50:00,18.63,18.66,18.56,18.66,322343.0,18.336,18.3655,18.2671,18.3655,322343.0
2023-10-04 15:55:00,18.66,18.7,18.64,18.64,505574.0,18.3655,18.4049,18.3458,18.3458,505574.0
2023-10-05 09:30:00,18.58,18.86,18.58,18.75,580671.0,18.2868,18.5623,18.2868,18.4541,580671.0
2023-10-05 09:35:00,18.76,18.8,18.59,18.63,301387.0,18.4639,18.5033,18.2966,18.336,301387.0
2023-10-05 09:40:00,18.62,18.63,18.43,18.51,306140.0,18.3261,18.336,18.1391,18.2179,306140.0
2023-10-05 09:45:00,18.51,18.54,18.38,18.38,385340.0,18.2179,18.2474,18.0899,18.0899,385340.0
2023-10-05 09:50:00,18.37,18.4,18.16,18.24,513922.0,18.0801,18.1096,17.8734,17.9521,513922.0
2023-10-05 09:55:00,18.25,18.38,18.24,18.32,476826.0,17.962,18.0899,17.9521,18.0309,476826.0
2023-10-05 10:00:00,18.32,18.32,18.07,18.09,497920.0,18.0309,18.0309,17.7848,17.8045,497920.0
2023-10-05 10:05:00,18.08,18.1,17.98,18.09,356301.0,17.7947,17.8143,17.6962,17.8045,356301.0
2023-10-05 10:10:00,18.09,18.15,18.04,18.15,150678.0,17.8045,17.8636,17.7553,17.8636,150678.0
2023-10-05 10:15:00,18.13,18.14,18.04,18.1,467189.0,17.8439,17.8537,17.7553,17.8143,467189.0
2023-10-05 10:20:00,18.09,18.11,18.0,18.03,236761.0,17.8045,17.8242,17.7159,17.7454,236761.0
2023-10-05 10:25:00,18.03,18.28,18.03,18.24,218011.0,17.7454,17.9915,17.7454,17.9521,218011.0
2023-10-05 10:30:00,18.24,18.27,18.18,18.19,222526.0,17.9521,17.9817,17.8931,17.9029,222526.0
2023-10-05 10:35:00,18.18,18.2,17.89,17.9,302920.0,17.8931,17.9128,17.6077,17.6175,302920.0
2023-10-05 10:40:00,17.9,17.95,17.82,17.92,211432.0,17.6175,17.6667,17.5388,17.6372,211432.0
2023-10-05 10:45:00,17.92,17.96,17.88,17.89,206993.0,17.6372,17.6766,17.5978,17.6077,206993.0
2023-10-05 10:50:00,17.89,18.04,17.86,18.02,258867.0,17.6077,17.7553,17.5781,17.7356,258867.0
2023-10-05 10:55:00,18.03,18.07,17.95,17.99,136260.0,17.7454,17.7848,17.6667,17.7061,136260.0
2023-10-05 11:00:00,17.99,18.07,17.91,17.99,170323.0,17.7061,17.7848,17.6273,17.7061,170323.0
2023-10-05 11:05:00,17.99,18.03,17.95,17.99,138356.0,17.7061,17.7454,17.6667,17.7061,138356.0
2023-10-05 11:10:00,18.0,18.05,17.97,18.02,147774.0,17.7159,17.7651,17.6864,17.7356,147774.0
2023-10-05 11:15:00,18.01,18.05,17.93,17.93,165367.0,17.7258,17.7651,17.647,17.647,165367.0
2023-10-05 11:20:00,17.93,18.05,17.93,18.04,140614.0,17.647,17.7651,17.647,17.7553,140614.0
2023-10-05 11:25:00,18.04,18.05,17.97,17.99,149122.0,17.7553,17.7651,17.6864,17.7061,149122.0
2023-10-05 11:30:00,17.99,18.0,17.9,17.97,153465.0,17.7061,17.7159,17.6175,17.6864,153465.0
2023-10-05 11:35:00,17.97,18.09,17.97,18.07,182649.0,17.6864,17.8045,17.6864,17.7848,182649.0
2023-10-05 11:40:00,18.08,18.1,18.0,18.0,128565.0,17.7947,17.8143,17.7159,17.7159,128565.0
2023-10-05 11:45:00,18.0,18.09,18.0,18.04,175740.0,17.7159,17.8045,17.7159,17.7553,175740.0
2023-10-05 11:50:00,18.03,18.14,18.0,18.13,129700.0,17.7454,17.8537,17.7159,17.8439,129700.0
2023-10-05 11:55:00,18.14,18.17,17.98,18.01,169705.0,17.8537,17.8832,17.6962,17.7258,169705.0
2023-10-05 12:00:00,18.02,18.14,17.99,18.11,162478.0,17.7356,17.8537,17.7061,17.8242,162478.0
2023-10-05 12:05:00,18.11,18.16,18.1,18.15,69258.0,17.8242,17.8734,17.8143,17.8636,69258.0
2023-10-05 12:10:00,18.15,18.25,18.15,18.25,144031.0,17.8636,17.962,17.8636,17.962,144031.0
2023-10-05 12:15:00,18.25,18.27,18.17,18.23,91683.0,17.962,17.9817,17.8832,17.9423,91683.0
2023-10-05 12:20:00,18.23,18.24,18.2,18.2,50631.0,17.9423,17.9521,17.9128,17.9128,50631.0
2023-10-05 12:25:00,18.2,18.32,18.19,18.3,97557.0,17.9128,18.0309,17.9029,18.0112,97557.0
2023-10-05 12:30:00,18.31,18.36,18.27,18.27,119828.0,18.021,18.0702,17.9817,17.9817,119828.0
2023-10-05 12:35:00,18.27,18.32,18.27,18.29,99771.0,17.9817,18.0309,17.9817,18.0013,99771.0
2023-10-05 12:40:00,18.28,18.28,18.23,18.25,58210.0,17.9915,17.9915,17.9423,17.962,58210.0
2023-10-05 12:45:00,18.25,18.26,18.16,18.19,57200.0,17.962,17.9718,17.8734,17.9029,57200.0
2023-10-05 12:50:00,18.19,18.25,18.19,18.25,41767.0,17.9029,17.962,17.9029,17.962,41767.0
2023-10-05 12:55:00,18.25,18.26,18.19,18.26,68324.0,17.962,17.9718,17.9029,17.9718,68324.0
2023-10-05 13:00:00,18.27,18.29,18.18,18.19,64768.0,17.9817,18.0013,17.8931,17.9029,64768.0
2023-10-05 13:05:00,18.19,18.2,18.13,18.14,66727.0,17.9029,17.9128,17.8439,17.8537,66727.0
2023-10-05 13:10:00,18.14,18.27,18.14,18.27,49169.0,17.8537,17.9817,17.8537,17.9817,49169.0
2023-10-05 13:15:00,18.26,18.28,18.21,18.23,37960.0,17.9718,17.9915,17.9226,17.9423,37960.0
2023-10-05 13:20:00,18.23,18.3,18.22,18.29,48496.0,17.9423,18.0112,17.9324,18.0013,48496.0
2023-10-05 13:25:00,18.3,18.32,18.28,18.31,54872.0,18.0112,18.0309,17.9915,18.021,54872.0
2023-10-05 13:30:00,18.31,18.34,18.21,18.33,435021.0,18.021,18.0506,17.9226,18.0407,435021.0
2023-10-05 13:35:00,18.33,18.46,18.33,18.45,385698.0,18.0407,18.1687,18.0407,18.1588,385698.0
2023-10-05 13:40:00,18.46,18.5,18.45,18.47,126957.0,18.1687,18.208,18.1588,18.1785,126957.0
2023-10-05 13:45:00,18.48,18.52,18.46,18.5,93055.0,18.1883,18.2277,18.1687,18.208,93055.0
2023-10-05 13:50:00,18.5,18.52,18.42,18.42,63647.0,18.208,18.2277,18.1293,18.1293,63647.0
2023-10-05 13:55:00,18.43,18.46,18.39,18.46,85688.0,18.1391,18.1687,18.0998,18.1687,85688.0
2023-10-05 14:00:00,18.46,18.55,18.46,18.53,82633.0,18.1687,18.2572,18.1687,18.2376,82633.0
2023-10-05 14:05:00,18.53,18.53,18.47,18.48,100691.0,18.2376,18.2376,18.1785,18.1883,100691.0
2023-10-05 14:10:00,18.48,18.48,18.41,18.47,55036.0,18.1883,18.1883,18.1194,18.1785,55036.0
2023-10-05 14:15:00,18.47,18.53,18.47,18.5,41422.0,18.1785,18.2376,18.1785,18.208,41422.0
2023-10-05 14:20:00,18.5,18.5,18.44,18.45,39471.0,18.208,18.208,18.149,18.1588,39471.0
2023-10-05 14:25:00,18.44,18.44,18.37,18.43,125758.0,18.149,18.149,18.0801,18.1391,125758.0
2023-10-05 14:30:00,18.43,18.53,18.41,18.53,120449.0,18.1391,18.2376,18.1194,18.2376,120449.0
2023-10-05 14:35:00,18.54,18.63,18.51,18.62,142852.0,18.2474,18.336,18.2179,18.3261,142852.0
2023-10-05 14:40:00,18.6,18.64,18.54,18.57,157424.0,18.3065,18.3458,18.2474,18.2769,157424.0
2023-10-05 14:45:00,18.56,18.57,18.54,18.54,87863.0,18.2671,18.2769,18.2474,18.2474,87863.0
2023-10-05 14:50:00,18.55,18.58,18.55,18.55,87871.0,18.2572,18.2868,18.2572,18.2572,87871.0
2023-10-05 14:55:00,18.56,18.58,18.51,18.57,102262.0,18.2671,18.2868,18.2179,18.2769,102262.0
2023-10-05 15:00:00,18.57,18.61,18.5,18.53,112743.0,18.2769,18.3163,18.208,18.2376,112743.0
2023-10-05 15:05:00,18.53,18.54,18.5,18.5,59641.0,18.2376,18.2474,18.208,18.208,59641.0
2023-10-05 15:10:00,18.52,18.52,18.42,18.45,109187.0,18.2277,18.2277,18.1293,18.1588,109187.0
2023-10-05 15:15:00,18.46,18.49,18.41,18.44,138171.0,18.1687,18.1982,18.1194,18.149,138171.0
2023-10-05 15:20:00,18.44,18.46,18.39,18.41,167447.0,18.149,18.1687,18.0998,18.1194,167447.0
2023-10-05 15:25:00,18.42,18.51,18.42,18.51,101932.0,18.1293,18.2179,18.1293,18.2179,101932.0
2023-10-05 15:30:00,18.52,18.53,18.47,18.47,138803.0,18.2277,18.2376,18.1785,18.1785,138803.0
2023-10-05 15:35:00,18.48,18.52,18.47,18.49,55295.0,18.1883,18.2277,18.1785,18.1982,55295.0
2023-10-05 15:40:00,18.48,18.5,18.43,18.45,56924.0,18.1883,18.208,18.1391,18.1588,56924.0
2023-10-05 15:45:00,18.45,18.52,18.43,18.48,140367.0,18.1588,18.2277,18.1391,18.1883,140367.0
2023-10-05 15:50:00,18.49,18.55,18.34,18.36,314265.0,18.1982,18.2572,18.0506,18.0702,314265.0
2023-10-05 15:55:00,18.37,18.41,18.33,18.36,287016.0,18.0801,18.1194,18.0407,18.0702,287016.0
2023-10-06 09:30:00,18.02,18.27,18.02,18.09,1070049.0,17.7356,17.9817,17.7356,17.8045,1070049.0
2023-10-06 09:35:00,18.09,18.14,17.78,17.83,795669.0,17.8045,17.8537,17.4994,17.5486,795669.0
2023-10-06 09:40:00,17.82,17.88,17.66,17.84,751612.0,17.5388,17.5978,17.3813,17.5584,751612.0
2023-10-06 09:45:00,17.84,18.06,17.76,17.76,508046.0,17.5584,17.775,17.4797,17.4797,508046.0
2023-10-06 09:50:00,17.77,17.88,17.72,17.85,455302.0,17.4896,17.5978,17.4403,17.5683,455302.0
2023-10-06 09:55:00,17.86,17.9,17.75,17.87,379993.0,17.5781,17.6175,17.4699,17.588,379993.0
2023-10-06 10:00:00,17.87,17.89,17.74,17.84,487483.0,17.588,17.6077,17.46,17.5584,487483.0
2023-10-06 10:05:00,17.85,17.9,17.73,17.9,368655.0,17.5683,17.6175,17.4502,17.6175,368655.0
2023-10-06 10:10:00,17.89,18.14,17.89,18.1,349974.0,17.6077,17.8537,17.6077,17.8143,349974.0
2023-10-06 10:15:00,18.09,18.16,18.04,18.04,222792.0,17.8045,17.8734,17.7553,17.7553,222792.0
2023-10-06 10:20:00,18.04,18.34,17.94,18.34,426127.0,17.7553,18.0506,17.6569,18.0506,426127.0
2023-10-06 10:25:00,18.34,18.48,18.32,18.47,408338.0,18.0506,18.1883,18.0309,18.1785,408338.0
2023-10-06 10:30:00,18.47,18.68,18.47,18.6,454281.0,18.1785,18.3852,18.1785,18.3065,454281.0
2023-10-06 10:35:00,18.6,18.68,18.54,18.61,490843.0,18.3065,18.3852,18.2474,18.3163,490843.0
2023-10-06 10:40:00,18.61,18.66,18.5,18.61,252246.0,18.3163,18.3655,18.208,18.3163,252246.0
2023-10-06 10:45:00,18.61,18.75,18.61,18.69,219666.0,18.3163,18.4541,18.3163,18.395,219666.0
2023-10-06 10:50:00,18.7,18.75,18.62,18.63,204690.0,18.4049,18.4541,18.3261,18.336,204690.0
2023-10-06 10:55:00,18.62,18.68,18.55,18.66,270102.0,18.3261,18.3852,18.2572,18.3655,270102.0
2023-10-06 11:00:00,18.66,18.79,18.64,18.78,327178.0,18.3655,18.4935,18.3458,18.4836,327178.0
2023-10-06 11:05:00,18.78,18.84,18.72,18.82,365345.0,18.4836,18.5427,18.4246,18.523,365345.0
2023-10-06 11:10:00,18.82,18.88,18.76,18.78,506027.0,18.523,18.582,18.4639,18.4836,506027.0
2023-10-06 11:15:00,18.79,18.83,18.74,18.75,458103.0,18.4935,18.5328,18.4442,18.4541,458103.0
2023-10-06 11:20:00,18.74,18.85,18.73,18.85,189249.0,18.4442,18.5525,18.4344,18.5525,189249.0
2023-10-06 11:25:00,18.86,19.02,18.82,18.9,768043.0,18.5623,18.7198,18.523,18.6017,768043.0
2023-10-06 11:30:00,18.91,19.15,18.91,19.15,317552.0,18.6116,18.8478,18.6116,18.8478,317552.0
2023-10-06 11:35:00,19.15,19.25,19.13,19.21,245048.0,18.8478,18.9462,18.8281,18.9068,245048.0
2023-10-06 11:40:00,19.21,19.34,19.21,19.28,350532.0,18.9068,19.0348,18.9068,18.9757,350532.0
2023-10-06 11:45:00,19.28,19.31,19.24,19.3,236190.0,18.9757,19.0052,18.9364,18.9954,236190.0
2023-10-06 11:50:00,19.31,19.31,19.25,19.29,200390.0,19.0052,19.0052,18.9462,18.9856,200390.0
2023-10-06 11:55:00,19.29,19.46,19.27,19.45,295149.0,18.9856,19.1529,18.9659,19.143,295149.0
2023-10-06 12:00:00,19.46,19.53,19.4,19.46,528142.0,19.1529,19.2218,19.0938,19.1529,528142.0
2023-10-06 12:05:00,19.47,19.48,19.43,19.43,196771.0,19.1627,19.1726,19.1234,19.1234,196771.0
2023-10-06 12:10:00,19.44,19.45,19.38,19.38,228744.0,19.1332,19.143,19.0741,19.0741,228744.0
2023-10-06 12:15:00,19.39,19.41,19.34,19.37,217709.0,19.084,19.1037,19.0348,19.0643,217709.0
2023-10-06 12:20:00,19.38,19.38,19.26,19.3,168138.0,19.0741,19.0741,18.956,18.9954,168138.0
2023-10-06 12:25:00,19.29,19.36,19.26,19.34,225498.0,18.9856,19.0545,18.956,19.0348,225498.0
2023-10-06 12:30:00,19.34,19.35,19.25,19.25,132880.0,19.0348,19.0446,18.9462,18.9462,132880.0
2023-10-06 12:35:00,19.24,19.34,19.24,19.32,71188.0,18.9364,19.0348,18.9364,19.0151,71188.0
2023-10-06 12:40:00,19.32,19.41,19.32,19.4,108708.0,19.0151,19.1037,19.0151,19.0938,108708.0
2023-10-06 12:45:00,19.41,19.46,19.4,19.41,163872.0,19.1037,19.1529,19.0938,19.1037,163872.0
2023-10-06 12:50:00,19.41,19.43,19.33,19.35,201325.0,19.1037,19.1234,19.0249,19.0446,201325.0
2023-10-06 12:55:00,19.36,19.38,19.35,19.37,116740.0,19.0545,19.0741,19.0446,19.0643,116740.0
2023-10-06 13:00:00,19.37,19.41,19.33,19.36,106959.0,19.0643,19.1037,19.0249,19.0545,106959.0
2023-10-06 13:05:00,19.34,19.36,19.3,19.33,67450.0,19.0348,19.0545,18.9954,19.0249,67450.0
2023-10-06 13:10:00,19.33,19.43,19.3,19.43,257371.0,19.0249,19.1234,18.9954,19.1234,257371.0
2023-10-06 13:15:00,19.44,19.45,19.42,19.44,114281.0,19.1332,19.143,19.1135,19.1332,114281.0
2023-10-06 13:20:00,19.45,19.53,19.44,19.5,294596.0,19.143,19.2218,19.1332,19.1922,294596.0
2023-10-06 13:25:00,19.49,19.49,19.45,19.47,174703.0,19.1824,19.1824,19.143,19.1627,174703.0
2023-10-06 13:30:00,19.47,19.52,19.46,19.52,150621.0,19.1627,19.2119,19.1529,19.2119,150621.0
2023-10-06 13:35:00,19.52,19.54,19.47,19.53,137907.0,19.2119,19.2316,19.1627,19.2218,137907.0
2023-10-06 13:40:00,19.54,19.55,19.45,19.48,120449.0,19.2316,19.2415,19.143,19.1726,120449.0
2023-10-06 13:45:00,19.47,19.5,19.44,19.5,65050.0,19.1627,19.1922,19.1332,19.1922,65050.0
2023-10-06 13:50:00,19.5,19.52,19.48,19.5,39475.0,19.1922,19.2119,19.1726,19.1922,39475.0
2023-10-06 13:55:00,19.49,19.56,19.49,19.56,131972.0,19.1824,19.2513,19.1824,19.2513,131972.0
2023-10-06 14:00:00,19.56,19.57,19.49,19.51,88201.0,19.2513,19.2611,19.1824,19.2021,88201.0
2023-10-06 14:05:00,19.51,19.51,19.45,19.5,120067.0,19.2021,19.2021,19.143,19.1922,120067.0
2023-10-06 14:10:00,19.5,19.55,19.5,19.5,108718.0,19.1922,19.2415,19.1922,19.1922,108718.0
2023-10-06 14:15:00,19.51,19.51,19.45,19.46,71899.0,19.2021,19.2021,19.143,19.1529,71899.0
2023-10-06 14:20:00,19.46,19.52,19.46,19.5,50727.0,19.1529,19.2119,19.1529,19.1922,50727.0
2023-10-06 14:25:00,19.51,19.59,19.51,19.59,178891.0,19.2021,19.2808,19.2021,19.2808,178891.0
2023-10-06 14:30:00,19.6,19.61,19.57,19.59,111289.0,19.2907,19.3005,19.2611,19.2808,111289.0
2023-10-06 14:35:00,19.59,19.66,19.59,19.62,275197.0,19.2808,19.3497,19.2808,19.3104,275197.0
2023-10-06 14:40:00,19.62,19.67,19.61,19.65,147286.0,19.3104,19.3596,19.3005,19.3399,147286.0
2023-10-06 14:45:00,19.66,19.68,19.63,19.64,115384.0,19.3497,19.3694,19.3202,19.33,115384.0
2023-10-06 14:50:00,19.64,19.64,19.59,19.62,101273.0,19.33,19.33,19.2808,19.3104,101273.0
2023-10-06 14:55:00,19.61,19.65,19.6,19.65,109687.0,19.3005,19.3399,19.2907,19.3399,109687.0
2023-10-06 15:00:00,19.65,19.65,19.59,19.61,81289.0,19.3399,19.3399,19.2808,19.3005,81289.0
2023-10-06 15:05:00,19.61,19.75,19.61,19.74,225581.0,19.3005,19.4383,19.3005,19.4285,225581.0
2023-10-06 15:10:00,19.74,19.74,19.64,19.67,89912.0,19.4285,19.4285,19.33,19.3596,89912.0
2023-10-06 15:15:00,19.67,19.68,19.64,19.65,93643.0,19.3596,19.3694,19.33,19.3399,93643.0
2023-10-06 15:20:00,19.65,19.71,19.64,19.71,95896.0,19.3399,19.3989,19.33,19.3989,95896.0
2023-10-06 15:25:00,19.7,19.77,19.69,19.75,165852.0,19.3891,19.458,19.3792,19.4383,165852.0
2023-10-06 15:30:00,19.75,19.77,19.7,19.71,127259.0,19.4383,19.458,19.3891,19.3989,127259.0
2023-10-06 15:35:00,19.71,19.76,19.69,19.76,130825.0,19.3989,19.4481,19.3792,19.4481,130825.0
2023-10-06 15:40:00,19.77,19.78,19.64,19.64,135533.0,19.458,19.4678,19.33,19.33,135533.0
2023-10-06 15:45:00,19.64,19.67,19.62,19.63,124707.0,19.33,19.3596,19.3104,19.3202,124707.0
2023-10-06 15:50:00,19.63,19.64,19.52,19.53,270372.0,19.3202,19.33,19.2119,19.2218,270372.0
2023-10-06 15:55:00,19.53,19.53,19.45,19.5,467174.0,19.2218,19.2218,19.143,19.1922,467174.0
2023-10-09 09:30:00,18.92,19.05,18.6,18.63,1368624.0,18.6214,18.7493,18.3065,18.336,1368624.0
2023-10-09 09:35:00,18.63,18.84,18.53,18.81,574907.0,18.336,18.5427,18.2376,18.5131,574907.0
2023-10-09 09:40:00,18.81,19.03,18.71,19.02,434479.0,18.5131,18.7297,18.4147,18.7198,434479.0
2023-10-09 09:45:00,19.02,19.07,18.81,18.95,310443.0,18.7198,18.769,18.5131,18.6509,310443.0
2023-10-09 09:50:00,18.96,18.96,18.71,18.83,319265.0,18.6608,18.6608,18.4147,18.5328,319265.0
2023-10-09 09:55:00,18.83,18.84,18.71,18.76,346236.0,18.5328,18.5427,18.4147,18.4639,346236.0
2023-10-09 10:00:00,18.76,18.82,18.46,18.47,706688.0,18.4639,18.523,18.1687,18.1785,706688.0
2023-10-09 10:05:00,18.47,18.6,18.46,18.56,409264.0,18.1785,18.3065,18.1687,18.2671,409264.0
2023-10-09 10:10:00,18.56,18.68,18.55,18.63,281539.0,18.2671,18.3852,18.2572,18.336,281539.0
2023-10-09 10:15:00,18.64,18.78,18.62,18.78,212983.0,18.3458,18.4836,18.3261,18.4836,212983.0
2023-10-09 10:20:00,18.78,18.84,18.7,18.83,263093.0,18.4836,18.5427,18.4049,18.5328,263093.0
2023-10-09 10:25:00,18.83,18.84,18.7,18.72,219957.0,18.5328,18.5427,18.4049,18.4246,219957.0
2023-10-09 10:30:00,18.73,18.76,18.68,18.69,175758.0,18.4344,18.4639,18.3852,18.395,175758.0
2023-10-09 10:35:00,18.69,18.7,18.57,18.62,167218.0,18.395,18.4049,18.2769,18.3261,167218.0
2023-10-09 10:40:00,18.62,18.73,18.59,18.73,123192.0,18.3261,18.4344,18.2966,18.4344,123192.0
2023-10-09 10:45:00,18.72,18.73,18.54,18.55,150710.0,18.4246,18.4344,18.2474,18.2572,150710.0
2023-10-09 10:50:00,18.56,18.69,18.56,18.67,143334.0,18.2671,18.395,18.2671,18.3753,143334.0
2023-10-09 10:55:00,18.67,18.73,18.63,18.63,145708.0,18.3753,18.4344,18.336,18.336,145708.0
2023-10-09 11:00:00,18.63,18.66,18.57,18.63,83113.0,18.336,18.3655,18.2769,18.336,83113.0
2023-10-09 11:05:00,18.62,18.62,18.5,18.51,242284.0,18.3261,18.3261,18.208,18.2179,242284.0
2023-10-09 11:10:00,18.5,18.53,18.45,18.5,123878.0,18.208,18.2376,18.1588,18.208,123878.0
2023-10-09 11:15:00,18.51,18.57,18.51,18.57,58007.0,18.2179,18.2769,18.2179,18.2769,58007.0
2023-10-09 11:20:00,18.58,18.64,18.55,18.64,84507.0,18.2868,18.3458,18.2572,18.3458,84507.0
2023-10-09 11:25:00,18.63,18.73,18.63,18.71,115837.0,18.336,18.4344,18.336,18.4147,115837.0
2023-10-09 11:30:00,18.72,18.76,18.7,18.71,81588.0,18.4246,18.4639,18.4049,18.4147,81588.0
2023-10-09 11:35:00,18.7,18.74,18.69,18.7,57653.0,18.4049,18.4442,18.395,18.4049,57653.0
2023-10-09 11:40:00,18.7,18.7,18.64,18.67,59824.0,18.4049,18.4049,18.3458,18.3753,59824.0
2023-10-09 11:45:00,18.67,18.68,18.61,18.68,107429.0,18.3753,18.3852,18.3163,18.3852,107429.0
2023-10-09 11:50:00,18.68,18.7,18.68,18.69,47624.0,18.3852,18.4049,18.3852,18.395,47624.0
2023-10-09 11:55:00,18.69,18.74,18.68,18.74,60688.0,18.395,18.4442,18.3852,18.4442,60688.0
2023-10-09 12:00:00,18.75,18.79,18.71,18.72,152162.0,18.4541,18.4935,18.4147,18.4246,152162.0
2023-10-09 12:05:00,18.72,18.84,18.72,18.8,116434.0,18.4246,18.5427,18.4246,18.5033,116434.0
2023-10-09 12:10:00,18.81,18.82,18.75,18.75,66799.0,18.5131,18.523,18.4541,18.4541,66799.0
2023-10-09 12:15:00,18.76,18.85,18.76,18.85,86023.0,18.4639,18.5525,18.4639,18.5525,86023.0
2023-10-09 12:20:00,18.85,18.95,18.84,18.89,132427.0,18.5525,18.6509,18.5427,18.5919,132427.0
2023-10-09 12:25:00,18.88,18.88,18.82,18.84,58928.0,18.582,18.582,18.523,18.5427,58928.0
2023-10-09 12:30:00,18.84,18.89,18.84,18.88,73527.0,18.5427,18.5919,18.5427,18.582,73527.0
2023-10-09 12:35:00,18.89,18.89,18.81,18.82,71311.0,18.5919,18.5919,18.5131,18.523,71311.0
2023-10-09 12:40:00,18.82,18.84,18.74,18.74,59368.0,18.523,18.5427,18.4442,18.4442,59368.0
2023-10-09 12:45:00,18.75,18.8,18.72,18.8,46539.0,18.4541,18.5033,18.4246,18.5033,46539.0
2023-10-09 12:50:00,18.8,18.83,18.77,18.8,60679.0,18.5033,18.5328,18.4738,18.5033,60679.0
2023-10-09 12:55:00,18.8,18.82,18.73,18.8,47266.0,18.5033,18.523,18.4344,18.5033,47266.0
2023-10-09 13:00:00,18.81,18.87,18.81,18.84,85209.0,18.5131,18.5722,18.5131,18.5427,85209.0
2023-10-09 13:05:00,18.85,18.87,18.83,18.87,22972.0,18.5525,18.5722,18.5328,18.5722,22972.0
2023-10-09 13:10:00,18.87,18.87,18.82,18.83,38096.0,18.5722,18.5722,18.523,18.5328,38096.0
2023-10-09 13:15:00,18.84,18.86,18.84,18.85,17114.0,18.5427,18.5623,18.5427,18.5525,17114.0
2023-10-09 13:20:00,18.85,18.88,18.84,18.88,84452.0,18.5525,18.582,18.5427,18.582,84452.0
2023-10-09 13:25:00,18.89,19.05,18.89,19.05,117836.0,18.5919,18.7493,18.5919,18.7493,117836.0
2023-10-09 13:30:00,19.06,19.17,19.06,19.17,225964.0,18.7592,18.8675,18.7592,18.8675,225964.0
2023-10-09 13:35:00,19.18,19.25,19.16,19.25,106396.0,18.8773,18.9462,18.8576,18.9462,106396.0
2023-10-09 13:40:00,19.26,19.39,19.26,19.38,186510.0,18.956,19.084,18.956,19.0741,186510.0
2023-10-09 13:45:00,19.38,19.44,19.34,19.38,159818.0,19.0741,19.1332,19.0348,19.0741,159818.0
2023-10-09 13:50:00,19.39,19.42,19.36,19.4,87362.0,19.084,19.1135,19.0545,19.0938,87362.0
2023-10-09 13:55:00,19.41,19.41,19.35,19.4,134037.0,19.1037,19.1037,19.0446,19.0938,134037.0
2023-10-09 14:00:00,19.4,19.4,19.3,19.37,119591.0,19.0938,19.0938,18.9954,19.0643,119591.0
2023-10-09 14:05:00,19.37,19.48,19.35,19.45,127475.0,19.0643,19.1726,19.0446,19.143,127475.0
2023-10-09 14:10:00,19.44,19.44,19.36,19.36,102750.0,19.1332,19.1332,19.0545,19.0545,102750.0
2023-10-09 14:15:00,19.36,19.41,19.36,19.37,69058.0,19.0545,19.1037,19.0545,19.0643,69058.0
2023-10-09 14:20:00,19.37,19.4,19.36,19.39,63172.0,19.0643,19.0938,19.0545,19.084,63172.0
2023-10-09 14:25:00,19.39,19.41,19.34,19.41,96227.0,19.084,19.1037,19.0348,19.1037,96227.0
2023-10-09 14:30:00,19.41,19.43,19.35,19.35,75607.0,19.1037,19.1234,19.0446,19.0446,75607.0
2023-10-09 14:35:00,19.35,19.39,19.3,19.39,88078.0,19.0446,19.084,18.9954,19.084,88078.0
2023-10-09 14:40:00,19.39,19.5,19.39,19.49,165775.0,19.084,19.1922,19.084,19.1824,165775.0
2023-10-09 14:45:00,19.48,19.48,19.43,19.44,93912.0,19.1726,19.1726,19.1234,19.1332,93912.0
2023-10-09 14:50:00,19.45,19.47,19.4,19.47,46436.0,19.143,19.1627,19.0938,19.1627,46436.0
2023-10-09 14:55:00,19.48,19.52,19.44,19.44,174088.0,19.1726,19.2119,19.1332,19.1332,174088.0
2023-10-09 15:00:00,19.43,19.47,19.36,19.43,289408.0,19.1234,19.1627,19.0545,19.1234,289408.0
2023-10-09 15:05:00,19.44,19.48,19.43,19.45,82770.0,19.1332,19.1726,19.1234,19.143,82770.0
2023-10-09 15:10:00,19.44,19.48,19.38,19.38,147160.0,19.1332,19.1726,19.0741,19.0741,147160.0
2023-10-09 15:15:00,19.39,19.4,19.33,19.35,151162.0,19.084,19.0938,19.0249,19.0446,151162.0
2023-10-09 15:20:00,19.34,19.4,19.33,19.39,101009.0,19.0348,19.0938,19.0249,19.084,101009.0
2023-10-09 15:25:00,19.39,19.46,19.38,19.43,66425.0,19.084,19.1529,19.0741,19.1234,66425.0
2023-10-09 15:30:00,19.43,19.43,19.35,19.35,70233.0,19.1234,19.1234,19.0446,19.0446,70233.0
2023-10-09 15:35:00,19.35,19.39,19.33,19.37,97304.0,19.0446,19.084,19.0249,19.0643,97304.0
2023-10-09 15:40:00,19.37,19.39,19.33,19.33,100612.0,19.0643,19.084,19.0249,19.0249,100612.0
2023-10-09 15:45:00,19.32,19.33,19.28,19.33,89466.0,19.0151,19.0249,18.9757,19.0249,89466.0
2023-10-09 15:50:00,19.32,19.35,19.27,19.34,196875.0,19.0151,19.0446,18.9659,19.0348,196875.0
2023-10-09 15:55:00,19.35,19.41,19.35,19.37,183820.0,19.0446,19.1037,19.0446,19.0643,183820.0
2023-10-10 09:30:00,19.54,19.66,19.4,19.41,937450.0,19.2316,19.3497,19.0938,19.1037,937450.0
2023-10-10 09:35:00,19.41,19.45,19.3,19.41,468918.0,19.1037,19.143,18.9954,19.1037,468918.0
2023-10-10 09:40:00,19.42,19.72,19.41,19.49,437055.0,19.1135,19.4088,19.1037,19.1824,437055.0
2023-10-10 09:45:00,19.5,19.61,19.47,19.52,324544.0,19.1922,19.3005,19.1627,19.2119,324544.0
2023-10-10 09:50:00,19.53,19.7,19.53,19.66,225736.0,19.2218,19.3891,19.2218,19.3497,225736.0
2023-10-10 09:55:00,19.67,19.8,19.65,19.8,329873.0,19.3596,19.4875,19.3399,19.4875,329873.0
2023-10-10 10:00:00,19.8,19.93,19.79,19.85,452643.0,19.4875,19.6155,19.4777,19.5367,452643.0
2023-10-10 10:05:00,19.85,19.89,19.82,19.84,234672.0,19.5367,19.5761,19.5072,19.5269,234672.0
2023-10-10 10:10:00,19.83,19.97,19.78,19.96,316259.0,19.517,19.6548,19.4678,19.645,316259.0
2023-10-10 10:15:00,19.97,20.01,19.94,20.01,281152.0,19.6548,19.6942,19.6253,19.6942,281152.0
2023-10-10 10:20:00,20.01,20.01,19.91,20.0,213933.0,19.6942,19.6942,19.5958,19.6844,213933.0
2023-10-10 10:25:00,20.01,20.08,19.96,20.07,257636.0,19.6942,19.7631,19.645,19.7533,257636.0
2023-10-10 10:30:00,20.07,20.18,20.05,20.17,265548.0,19.7533,19.8615,19.7336,19.8517,265548.0
2023-10-10 10:35:00,20.17,20.23,20.17,20.18,240834.0,19.8517,19.9107,19.8517,19.8615,240834.0
2023-10-10 10:40:00,20.18,20.24,20.18,20.21,180857.0,19.8615,19.9206,19.8615,19.891,180857.0
2023-10-10 10:45:00,20.22,20.23,20.1,20.12,216104.0,19.9009,19.9107,19.7828,19.8025,216104.0
2023-10-10 10:50:00,20.13,20.2,20.12,20.15,183105.0,19.8123,19.8812,19.8025,19.832,183105.0
2023-10-10 10:55:00,20.15,20.18,20.11,20.16,95499.0,19.832,19.8615,19.7926,19.8418,95499.0
2023-10-10 11:00:00,20.16,20.27,20.14,20.27,168215.0,19.8418,19.9501,19.8221,19.9501,168215.0
2023-10-10 11:05:00,20.26,20.38,20.19,20.19,337068.0,19.9403,20.0584,19.8714,19.8714,337068.0
2023-10-10 11:10:00,20.18,20.28,20.15,20.28,119317.0,19.8615,19.9599,19.832,19.9599,119317.0
2023-10-10 11:15:00,20.29,20.39,20.29,20.39,273079.0,19.9698,20.0682,19.9698,20.0682,273079.0
2023-10-10 11:20:00,20.39,20.41,20.34,20.41,130820.0,20.0682,20.0879,20.019,20.0879,130820.0
2023-10-10 11:25:00,20.4,20.41,20.38,20.39,134217.0,20.078,20.0879,20.0584,20.0682,134217.0
2023-10-10 11:30:00,20.39,20.45,20.39,20.45,227304.0,20.0682,20.1273,20.0682,20.1273,227304.0
2023-10-10 11:35:00,20.45,20.45,20.39,20.39,178070.0,20.1273,20.1273,20.0682,20.0682,178070.0
2023-10-10 11:40:00,20.39,20.52,20.39,20.5,328682.0,20.0682,20.1961,20.0682,20.1765,328682.0
2023-10-10 11:45:00,20.5,20.56,20.5,20.56,282069.0,20.1765,20.2355,20.1765,20.2355,282069.0
2023-10-10 11:50:00,20.57,20.59,20.53,20.56,132103.0,20.2454,20.265,20.206,20.2355,132103.0
2023-10-10 11:55:00,20.55,20.59,20.52,20.53,195660.0,20.2257,20.265,20.1961,20.206,195660.0
2023-10-10 12:00:00,20.54,20.54,20.48,20.49,112376.0,20.2158,20.2158,20.1568,20.1666,112376.0
2023-10-10 12:05:00,20.48,20.51,20.45,20.48,108280.0,20.1568,20.1863,20.1273,20.1568,108280.0
2023-10-10 12:10:00,20.47,20.48,20.43,20.46,117751.0,20.1469,20.1568,20.1076,20.1371,117751.0
2023-10-10 12:15:00,20.46,20.47,20.44,20.45,110495.0,20.1371,20.1469,20.1174,20.1273,110495.0
2023-10-10 12:20:00,20.46,20.46,20.37,20.4,196979.0,20.1371,20.1371,20.0485,20.078,196979.0
2023-10-10 12:25:00,20.4,20.45,20.4,20.44,98899.0,20.078,20.1273,20.078,20.1174,98899.0
2023-10-10 12:30:00,20.45,20.45,20.41,20.43,91113.0,20.1273,20.1273,20.0879,20.1076,91113.0
2023-10-10 12:35:00,20.43,20.47,20.4,20.46,174517.0,20.1076,20.1469,20.078,20.1371,174517.0
2023-10-10 12:40:00,20.46,20.5,20.45,20.49,106304.0,20.1371,20.1765,20.1273,20.1666,106304.0
2023-10-10 12:45:00,20.5,20.54,20.5,20.5,133307.0,20.1765,20.2158,20.1765,20.1765,133307.0
2023-10-10 12:50:00,20.5,20.61,20.5,20.6,182850.0,20.1765,20.2847,20.1765,20.2749,182850.0
2023-10-10 12:55:00,20.61,20.61,20.55,20.59,125358.0,20.2847,20.2847,20.2257,20.265,125358.0
2023-10-10 13:00:00,20.59,20.59,20.26,20.26,403402.0,20.265,20.265,19.9403,19.9403,403402.0
2023-10-10 13:05:00,20.25,20.26,20.05,20.1,527719.0,19.9304,19.9403,19.7336,19.7828,527719.0
2023-10-10 13:10:00,20.1,20.14,19.96,19.97,282094.0,19.7828,19.8221,19.645,19.6548,282094.0
2023-10-10 13:15:00,19.97,20.01,19.91,19.98,153071.0,19.6548,19.6942,19.5958,19.6647,153071.0
2023-10-10 13:20:00,19.97,20.05,19.97,19.99,146714.0,19.6548,19.7336,19.6548,19.6745,146714.0
2023-10-10 13:25:00,19.99,20.03,19.93,20.03,143329.0,19.6745,19.7139,19.6155,19.7139,143329.0
2023-10-10 13:30:00,20.02,20.06,19.97,20.03,89930.0,19.704,19.7434,19.6548,19.7139,89930.0
2023-10-10 13:35:00,20.04,20.09,20.01,20.04,95966.0,19.7237,19.7729,19.6942,19.7237,95966.0
2023-10-10 13:40:00,20.03,20.11,20.03,20.11,79031.0,19.7139,19.7926,19.7139,19.7926,79031.0
2023-10-10 13:45:00,20.11,20.14,20.09,20.12,89818.0,19.7926,19.8221,19.7729,19.8025,89818.0
2023-10-10 13:50:00,20.11,20.12,19.95,20.04,88619.0,19.7926,19.8025,19.6351,19.7237,88619.0
2023-10-10 13:55:00,20.05,20.08,20.05,20.06,38283.0,19.7336,19.7631,19.7336,19.7434,38283.0
2023-10-10 14:00:00,20.05,20.13,20.03,20.12,166908.0,19.7336,19.8123,19.7139,19.8025,166908.0
2023-10-10 14:05:00,20.11,20.12,20.04,20.04,64594.0,19.7926,19.8025,19.7237,19.7237,64594.0
2023-10-10 14:10:00,20.05,20.1,20.01,20.01,34136.0,19.7336,19.7828,19.6942,19.6942,34136.0
2023-10-10 14:15:00,20.01,20.14,20.0,20.14,89304.0,19.6942,19.8221,19.6844,19.8221,89304.0
2023-10-10 14:20:00,20.15,20.18,20.07,20.09,70798.0,19.832,19.8615,19.7533,19.7729,70798.0
2023-10-10 14:25:00,20.07,20.15,20.0,20.05,73594.0,19.7533,19.832,19.6844,19.7336,73594.0
2023-10-10 14:30:00,20.05,20.13,20.05,20.12,31873.0,19.7336,19.8123,19.7336,19.8025,31873.0
2023-10-10 14:35:00,20.13,20.15,20.02,20.07,114112.0,19.8123,19.832,19.704,19.7533,114112.0
2023-10-10 14:40:00,20.07,20.1,20.04,20.1,23812.0,19.7533,19.7828,19.7237,19.7828,23812.0
2023-10-10 14:45:00,20.1,20.21,20.1,20.12,170788.0,19.7828,19.891,19.7828,19.8025,170788.0
2023-10-10 14:50:00,20.13,20.13,20.01,20.02,132823.0,19.8123,19.8123,19.6942,19.704,132823.0
2023-10-10 14:55:00,20.01,20.05,20.0,20.05,143430.0,19.6942,19.7336,19.6844,19.7336,143430.0
2023-10-10 15:00:00,20.05,20.13,20.02,20.12,152608.0,19.7336,19.8123,19.704,19.8025,152608.0
2023-10-10 15:05:00,20.12,20.16,20.09,20.16,106527.0,19.8025,19.8418,19.7729,19.8418,106527.0
2023-10-10 15:10:00,20.15,20.16,20.07,20.09,64890.0,19.832,19.8418,19.7533,19.7729,64890.0
2023-10-10 15:15:00,20.09,20.16,20.08,20.1,102803.0,19.7729,19.8418,19.7631,19.7828,102803.0
2023-10-10 15:20:00,20.1,20.11,20.03,20.11,39357.0,19.7828,19.7926,19.7139,19.7926,39357.0
2023-10-10 15:25:00,20.1,20.12,20.07,20.08,50481.0,19.7828,19.8025,19.7533,19.7631,50481.0
2023-10-10 15:30:00,20.07,20.14,20.07,20.14,93089.0,19.7533,19.8221,19.7533,19.8221,93089.0
2023-10-10 15:35:00,20.13,20.14,20.05,20.07,94152.0,19.8123,19.8221,19.7336,19.7533,94152.0
2023-10-10 15:40:00,20.07,20.12,20.07,20.11,62554.0,19.7533,19.8025,19.7533,19.7926,62554.0
2023-10-10 15:45:00,20.13,20.18,20.13,20.18,88213.0,19.8123,19.8615,19.8123,19.8615,88213.0
2023-10-10 15:50:00,20.18,20.2,20.06,20.09,344612.0,19.8615,19.8812,19.7434,19.7729,344612.0
2023-10-10 15:55:00,20.09,20.15,20.05,20.09,312336.0,19.7729,19.832,19.7336,19.7729,312336.0
2023-10-11 09:30:00,20.32,20.67,20.29,20.61,908554.0,19.9993,20.3438,19.9698,20.2847,908554.0
2023-10-11 09:35:00,20.63,20.63,20.46,20.47,521006.0,20.3044,20.3044,20.1371,20.1469,521006.0
2023-10-11 09:40:00,20.48,20.52,20.3,20.32,448546.0,20.1568,20.1961,19.9796,19.9993,448546.0
2023-10-11 09:45:00,20.32,20.39,20.23,20.3,413693.0,19.9993,20.0682,19.9107,19.9796,413693.0
2023-10-11 09:50:00,20.28,20.33,20.14,20.24,431610.0,19.9599,20.0091,19.8221,19.9206,431610.0
2023-10-11 09:55:00,20.23,20.25,20.14,20.24,325317.0,19.9107,19.9304,19.8221,19.9206,325317.0
2023-10-11 10:00:00,20.25,20.26,20.11,20.12,268149.0,19.9304,19.9403,19.7926,19.8025,268149.0
2023-10-11 10:05:00,20.12,20.16,20.04,20.09,216784.0,19.8025,19.8418,19.7237,19.7729,216784.0
2023-10-11 10:10:00,20.1,20.14,20.02,20.02,179801.0,19.7828,19.8221,19.704,19.704,179801.0
2023-10-11 10:15:00,20.02,20.13,20.0,20.11,184083.0,19.704,19.8123,19.6844,19.7926,184083.0
2023-10-11 10:20:00,20.11,20.24,20.1,20.21,237643.0,19.7926,19.9206,19.7828,19.891,237643.0
2023-10-11 10:25:00,20.2,20.21,20.06,20.15,161350.0,19.8812,19.891,19.7434,19.832,161350.0
2023-10-11 10:30:00,20.16,20.23,20.04,20.23,187735.0,19.8418,19.9107,19.7237,19.9107,187735.0
2023-10-11 10:35:00,20.22,20.31,20.16,20.29,244783.0,19.9009,19.9895,19.8418,19.9698,244783.0
2023-10-11 10:40:00,20.3,20.34,20.27,20.31,187075.0,19.9796,20.019,19.9501,19.9895,187075.0
2023-10-11 10:45:00,20.32,20.32,20.18,20.25,215676.0,19.9993,19.9993,19.8615,19.9304,215676.0
2023-10-11 10:50:00,20.25,20.46,20.25,20.45,393862.0,19.9304,20.1371,19.9304,20.1273,393862.0
2023-10-11 10:55:00,20.45,20.48,20.43,20.48,206294.0,20.1273,20.1568,20.1076,20.1568,206294.0
2023-10-11 11:00:00,20.48,20.55,20.41,20.44,299308.0,20.1568,20.2257,20.0879,20.1174,299308.0
2023-10-11 11:05:00,20.45,20.52,20.44,20.51,112876.0,20.1273,20.1961,20.1174,20.1863,112876.0
2023-10-11 11:10:00,20.51,20.55,20.46,20.46,215921.0,20.1863,20.2257,20.1371,20.1371,215921.0
2023-10-11 11:15:00,20.46,20.46,20.21,20.23,192844.0,20.1371,20.1371,19.891,19.9107,192844.0
2023-10-11 11:20:00,20.23,20.31,20.21,20.31,94852.0,19.9107,19.9895,19.891,19.9895,94852.0
2023-10-11 11:25:00,20.31,20.31,20.21,20.22,104353.0,19.9895,19.9895,19.891,19.9009,104353.0
2023-10-11 11:30:00,20.21,20.26,20.19,20.24,92747.0,19.891,19.9403,19.8714,19.9206,92747.0
2023-10-11 11:35:00,20.23,20.25,20.18,20.2,52886.0,19.9107,19.9304,19.8615,19.8812,52886.0
2023-10-11 11:40:00,20.2,20.2,20.06,20.08,143043.0,19.8812,19.8812,19.7434,19.7631,143043.0
2023-10-11 11:45:00,20.08,20.18,20.08,20.18,107682.0,19.7631,19.8615,19.7631,19.8615,107682.0
2023-10-11 11:50:00,20.18,20.25,20.17,20.19,86889.0,19.8615,19.9304,19.8517,19.8714,86889.0
2023-10-11 11:55:00,20.18,20.19,20.16,20.17,70956.0,19.8615,19.8714,19.8418,19.8517,70956.0
2023-10-11 12:00:00,20.18,20.18,20.12,20.15,48571.0,19.8615,19.8615,19.8025,19.832,48571.0
2023-10-11 12:05:00,20.13,20.13,20.08,20.1,65147.0,19.8123,19.8123,19.7631,19.7828,65147.0
2023-10-11 12:10:00,20.1,20.1,20.03,20.04,82585.0,19.7828,19.7828,19.7139,19.7237,82585.0
2023-10-11 12:15:00,20.03,20.03,19.93,19.95,248101.0,19.7139,19.7139,19.6155,19.6351,248101.0
2023-10-11 12:20:00,19.95,19.98,19.91,19.98,69770.0,19.6351,19.6647,19.5958,19.6647,69770.0
2023-10-11 12:25:00,19.98,20.04,19.98,20.04,72278.0,19.6647,19.7237,19.6647,19.7237,72278.0
2023-10-11 12:30:00,20.04,20.07,20.02,20.03,91413.0,19.7237,19.7533,19.704,19.7139,91413.0
2023-10-11 12:35:00,20.03,20.06,19.99,20.05,44613.0,19.7139,19.7434,19.6745,19.7336,44613.0
2023-10-11 12:40:00,20.05,20.08,20.01,20.01,36401.0,19.7336,19.7631,19.6942,19.6942,36401.0
2023-10-11 12:45:00,20.0,20.02,19.97,20.0,80849.0,19.6844,19.704,19.6548,19.6844,80849.0
2023-10-11 12:50:00,20.0,20.01,19.94,19.96,96949.0,19.6844,19.6942,19.6253,19.645,96949.0
2023-10-11 12:55:00,19.97,20.07,19.96,20.07,37454.0,19.6548,19.7533,19.645,19.7533,37454.0
2023-10-11 13:00:00,20.07,20.1,20.0,20.06,96322.0,19.7533,19.7828,19.6844,19.7434,96322.0
2023-10-11 13:05:00,20.06,20.09,20.06,20.08,33092.0,19.7434,19.7729,19.7434,19.7631,33092.0
2023-10-11 13:10:00,20.07,20.1,20.07,20.09,27492.0,19.7533,19.7828,19.7533,19.7729,27492.0
2023-10-11 13:15:00,20.09,20.1,19.91,19.92,84621.0,19.7729,19.7828,19.5958,19.6056,84621.0
2023-10-11 13:20:00,19.93,20.04,19.91,20.03,46967.0,19.6155,19.7237,19.5958,19.7139,46967.0
2023-10-11 13:25:00,20.02,20.06,20.01,20.02,124589.0,19.704,19.7434,19.6942,19.704,124589.0
2023-10-11 13:30:00,20.01,20.01,19.93,19.93,38888.0,19.6942,19.6942,19.6155,19.6155,38888.0
2023-10-11 13:35:00,19.93,19.93,19.84,19.84,121404.0,19.6155,19.6155,19.5269,19.5269,121404.0
2023-10-11 13:40:00,19.83,19.89,19.83,19.87,38655.0,19.517,19.5761,19.517,19.5564,38655.0
2023-10-11 13:45:00,19.87,19.9,19.85,19.85,43838.0,19.5564,19.5859,19.5367,19.5367,43838.0
2023-10-11 13:50:00,19.86,19.95,19.86,19.95,68613.0,19.5466,19.6351,19.5466,19.6351,68613.0
2023-10-11 13:55:00,19.95,19.99,19.92,19.98,36942.0,19.6351,19.6745,19.6056,19.6647,36942.0
2023-10-11 14:00:00,19.99,20.08,19.95,19.96,149487.0,19.6745,19.7631,19.6351,19.645,149487.0
2023-10-11 14:05:00,19.95,20.0,19.95,19.95,39068.0,19.6351,19.6844,19.6351,19.6351,39068.0
2023-10-11 14:10:00,19.95,20.01,19.92,19.95,65495.0,19.6351,19.6942,19.6056,19.6351,65495.0
2023-10-11 14:15:00,19.95,20.02,19.94,19.96,64681.0,19.6351,19.704,19.6253,19.645,64681.0
2023-10-11 14:20:00,19.96,20.16,19.96,20.15,140572.0,19.645,19.8418,19.645,19.832,140572.0
2023-10-11 14:25:00,20.15,20.21,20.07,20.08,102333.0,19.832,19.891,19.7533,19.7631,102333.0
2023-10-11 14:30:00,20.08,20.14,20.05,20.12,65750.0,19.7631,19.8221,19.7336,19.8025,65750.0
2023-10-11 14:35:00,20.12,20.17,20.12,20.13,37299.0,19.8025,19.8517,19.8025,19.8123,37299.0
2023-10-11 14:40:00,20.13,20.19,20.12,20.19,48229.0,19.8123,19.8714,19.8025,19.8714,48229.0
2023-10-11 14:45:00,20.19,20.26,20.16,20.22,134754.0,19.8714,19.9403,19.8418,19.9009,134754.0
2023-10-11 14:50:00,20.21,20.23,20.18,20.23,101069.0,19.891,19.9107,19.8615,19.9107,101069.0
2023-10-11 14:55:00,20.22,20.25,20.19,20.22,90720.0,19.9009,19.9304,19.8714,19.9009,90720.0
2023-10-11 15:00:00,20.22,20.3,20.22,20.29,168229.0,19.9009,19.9796,19.9009,19.9698,168229.0
2023-10-11 15:05:00,20.28,20.28,20.2,20.24,123888.0,19.9599,19.9599,19.8812,19.9206,123888.0
2023-10-11 15:10:00,20.24,20.27,20.2,20.2,90001.0,19.9206,19.9501,19.8812,19.8812,90001.0
2023-10-11 15:15:00,20.2,20.23,20.18,20.23,92754.0,19.8812,19.9107,19.8615,19.9107,92754.0
2023-10-11 15:20:00,20.22,20.27,20.19,20.27,82089.0,19.9009,19.9501,19.8714,19.9501,82089.0
2023-10-11 15:25:00,20.27,20.33,20.25,20.32,101945.0,19.9501,20.0091,19.9304,19.9993,101945.0
2023-10-11 15:30:00,20.32,20.33,20.29,20.3,105141.0,19.9993,20.0091,19.9698,19.9796,105141.0
2023-10-11 15:35:00,20.3,20.37,20.27,20.37,131861.0,19.9796,20.0485,19.9501,20.0485,131861.0
2023-10-11 15:40:00,20.36,20.41,20.32,20.38,175933.0,20.0387,20.0879,19.9993,20.0584,175933.0
2023-10-11 15:45:00,20.39,20.45,20.38,20.41,234767.0,20.0682,20.1273,20.0584,20.0879,234767.0
2023-10-11 15:50:00,20.4,20.5,20.39,20.48,435592.0,20.078,20.1765,20.0682,20.1568,435592.0
2023-10-11 15:55:00,20.47,20.57,20.47,20.57,549469.0,20.1469,20.2454,20.1469,20.2454,549469.0
2023-10-12 09:30:00,20.66,20.82,20.64,20.69,814117.0,20.3339,20.4914,20.3143,20.3635,814117.0
2023-10-12 09:35:00,20.7,20.91,20.7,20.84,493391.0,20.3733,20.58,20.3733,20.5111,493391.0
2023-10-12 09:40:00,20.84,20.89,20.72,20.84,358198.0,20.5111,20.5603,20.393,20.5111,358198.0
2023-10-12 09:45:00,20.84,20.87,20.68,20.73,267099.0,20.5111,20.5406,20.3536,20.4028,267099.0
2023-10-12 09:50:00,20.74,20.99,20.73,20.91,421313.0,20.4127,20.6587,20.4028,20.58,421313.0
2023-10-12 09:55:00,20.91,21.03,20.91,21.02,299970.0,20.58,20.6981,20.58,20.6883,299970.0
2023-10-12 10:00:00,21.03,21.16,21.02,21.16,432419.0,20.6981,20.826,20.6883,20.826,432419.0
2023-10-12 10:05:00,21.16,21.38,21.15,21.3,452921.0,20.826,21.0426,20.8162,20.9638,452921.0
2023-10-12 10:10:00,21.3,21.51,21.3,21.43,571686.0,20.9638,21.1705,20.9638,21.0918,571686.0
2023-10-12 10:15:00,21.43,21.44,21.16,21.17,417434.0,21.0918,21.1016,20.826,20.8359,417434.0
2023-10-12 10:20:00,21.18,21.29,21.14,21.22,219101.0,20.8457,20.954,20.8064,20.8851,219101.0
2023-10-12 10:25:00,21.22,21.44,21.16,21.2,492886.0,20.8851,21.1016,20.826,20.8654,492886.0
2023-10-12 10:30:00,21.21,21.31,21.19,21.3,201279.0,20.8753,20.9737,20.8556,20.9638,201279.0
2023-10-12 10:35:00,21.3,21.43,21.23,21.33,298948.0,20.9638,21.0918,20.8949,20.9934,298948.0
2023-10-12 10:40:00,21.34,21.44,21.28,21.29,231378.0,21.0032,21.1016,20.9442,20.954,231378.0
2023-10-12 10:45:00,21.28,21.45,21.25,21.42,239049.0,20.9442,21.1115,20.9146,21.0819,239049.0
2023-10-12 10:50:00,21.42,21.44,21.35,21.37,211884.0,21.0819,21.1016,21.013,21.0327,211884.0
2023-10-12 10:55:00,21.37,21.38,21.3,21.35,169098.0,21.0327,21.0426,20.9638,21.013,169098.0
2023-10-12 11:00:00,21.34,21.34,21.18,21.28,149310.0,21.0032,21.0032,20.8457,20.9442,149310.0
2023-10-12 11:05:00,21.28,21.35,21.2,21.34,128374.0,20.9442,21.013,20.8654,21.0032,128374.0
2023-10-12 11:10:00,21.35,21.48,21.33,21.47,188266.0,21.013,21.141,20.9934,21.1312,188266.0
2023-10-12 11:15:00,21.47,21.54,21.45,21.54,296045.0,21.1312,21.2001,21.1115,21.2001,296045.0
2023-10-12 11:20:00,21.54,21.56,21.42,21.42,236262.0,21.2001,21.2197,21.0819,21.0819,236262.0
2023-10-12 11:25:00,21.42,21.42,21.25,21.26,183626.0,21.0819,21.0819,20.9146,20.9245,183626.0
2023-10-12 11:30:00,21.26,21.31,21.21,21.3,131744.0,20.9245,20.9737,20.8753,20.9638,131744.0
2023-10-12 11:35:00,21.3,21.32,21.21,21.3,103262.0,20.9638,20.9835,20.8753,20.9638,103262.0
2023-10-12 11:40:00,21.3,21.34,21.25,21.34,77530.0,20.9638,21.0032,20.9146,21.0032,77530.0
2023-10-12 11:45:00,21.33,21.37,21.3,21.3,72925.0,20.9934,21.0327,20.9638,20.9638,72925.0
2023-10-12 11:50:00,21.29,21.37,21.27,21.37,115870.0,20.954,21.0327,20.9343,21.0327,115870.0
2023-10-12 11:55:00,21.36,21.39,21.32,21.38,52081.0,21.0229,21.0524,20.9835,21.0426,52081.0
2023-10-12 12:00:00,21.39,21.45,21.28,21.29,158296.0,21.0524,21.1115,20.9442,20.954,158296.0
2023-10-12 12:05:00,21.3,21.34,21.28,21.33,112616.0,20.9638,21.0032,20.9442,20.9934,112616.0
2023-10-12 12:10:00,21.33,21.34,21.25,21.27,35334.0,20.9934,21.0032,20.9146,20.9343,35334.0
2023-10-12 12:15:00,21.27,21.37,21.27,21.35,140584.0,20.9343,21.0327,20.9343,21.013,140584.0
2023-10-12 12:20:00,21.35,21.46,21.34,21.4,123218.0,21.013,21.1213,21.0032,21.0623,123218.0
2023-10-12 12:25:00,21.39,21.42,21.34,21.41,50300.0,21.0524,21.0819,21.0032,21.0721,50300.0
2023-10-12 12:30:00,21.42,21.45,21.38,21.38,72872.0,21.0819,21.1115,21.0426,21.0426,72872.0
2023-10-12 12:35:00,21.38,21.45,21.36,21.44,46584.0,21.0426,21.1115,21.0229,21.1016,46584.0
2023-10-12 12:40:00,21.44,21.52,21.44,21.52,159128.0,21.1016,21.1804,21.1016,21.1804,159128.0
2023-10-12 12:45:00,21.52,21.52,21.46,21.46,120785.0,21.1804,21.1804,21.1213,21.1213,120785.0
2023-10-12 12:50:00,21.47,21.55,21.44,21.55,140264.0,21.1312,21.2099,21.1016,21.2099,140264.0
2023-10-12 12:55:00,21.55,21.55,21.41,21.47,155136.0,21.2099,21.2099,21.0721,21.1312,155136.0
2023-10-12 13:00:00,21.47,21.48,21.23,21.27,427180.0,21.1312,21.141,20.8949,20.9343,427180.0
2023-10-12 13:05:00,21.26,21.27,21.09,21.12,461628.0,20.9245,20.9343,20.7572,20.7867,461628.0
2023-10-12 13:10:00,21.11,21.13,20.77,20.78,368212.0,20.7768,20.7965,20.4422,20.452,368212.0
2023-10-12 13:15:00,20.78,20.8,20.7,20.79,271088.0,20.452,20.4717,20.3733,20.4619,271088.0
2023-10-12 13:20:00,20.79,20.84,20.72,20.72,233852.0,20.4619,20.5111,20.393,20.393,233852.0
2023-10-12 13:25:00,20.73,20.74,20.67,20.71,137583.0,20.4028,20.4127,20.3438,20.3832,137583.0
2023-10-12 13:30:00,20.7,20.84,20.69,20.72,120238.0,20.3733,20.5111,20.3635,20.393,120238.0
2023-10-12 13:35:00,20.73,20.77,20.7,20.72,133738.0,20.4028,20.4422,20.3733,20.393,133738.0
2023-10-12 13:40:00,20.71,20.72,20.63,20.64,149300.0,20.3832,20.393,20.3044,20.3143,149300.0
2023-10-12 13:45:00,20.64,20.73,20.64,20.68,82366.0,20.3143,20.4028,20.3143,20.3536,82366.0
2023-10-12 13:50:00,20.7,20.7,20.55,20.58,117412.0,20.3733,20.3733,20.2257,20.2552,117412.0
2023-10-12 13:55:00,20.59,20.66,20.52,20.55,114240.0,20.265,20.3339,20.1961,20.2257,114240.0
2023-10-12 14:00:00,20.55,20.6,20.45,20.45,193059.0,20.2257,20.2749,20.1273,20.1273,193059.0
2023-10-12 14:05:00,20.45,20.47,20.24,20.24,329571.0,20.1273,20.1469,19.9206,19.9206,329571.0
2023-10-12 14:10:00,20.23,20.25,20.1,20.2,281981.0,19.9107,19.9304,19.7828,19.8812,281981.0
2023-10-12 14:15:00,20.2,20.23,20.12,20.17,202548.0,19.8812,19.9107,19.8025,19.8517,202548.0
2023-10-12 14:20:00,20.17,20.4,20.17,20.37,295411.0,19.8517,20.078,19.8517,20.0485,295411.0
2023-10-12 14:25:00,20.37,20.45,20.33,20.44,110446.0,20.0485,20.1273,20.0091,20.1174,110446.0
2023-10-12 14:30:00,20.44,20.53,20.39,20.53,176388.0,20.1174,20.206,20.0682,20.206,176388.0
2023-10-12 14:35:00,20.52,20.54,20.47,20.54,141720.0,20.1961,20.2158,20.1469,20.2158,141720.0
2023-10-12 14:40:00,20.54,20.63,20.5,20.62,83225.0,20.2158,20.3044,20.1765,20.2946,83225.0
2023-10-12 14:45:00,20.61,20.72,20.58,20.7,118400.0,20.2847,20.393,20.2552,20.3733,118400.0
2023-10-12 14:50:00,20.7,20.7,20.56,20.57,109222.0,20.3733,20.3733,20.2355,20.2454,109222.0
2023-10-12 14:55:00,20.57,20.59,20.52,20.53,69055.0,20.2454,20.265,20.1961,20.206,69055.0
2023-10-12 15:00:00,20.55,20.65,20.53,20.65,80373.0,20.2257,20.3241,20.206,20.3241,80373.0
2023-10-12 15:05:00,20.65,20.65,20.55,20.61,99937.0,20.3241,20.3241,20.2257,20.2847,99937.0
2023-10-12 15:10:00,20.61,20.64,20.53,20.64,185106.0,20.2847,20.3143,20.206,20.3143,185106.0
2023-10-12 15:15:00,20.63,20.73,20.58,20.71,123226.0,20.3044,20.4028,20.2552,20.3832,123226.0
2023-10-12 15:20:00,20.71,20.73,20.64,20.64,106304.0,20.3832,20.4028,20.3143,20.3143,106304.0
2023-10-12 15:25:00,20.65,20.69,20.62,20.66,116890.0,20.3241,20.3635,20.2946,20.3339,116890.0
2023-10-12 15:30:00,20.67,20.79,20.67,20.73,116639.0,20.3438,20.4619,20.3438,20.4028,116639.0
2023-10-12 15:35:00,20.74,20.82,20.73,20.77,105989.0,20.4127,20.4914,20.4028,20.4422,105989.0
2023-10-12 15:40:00,20.77,20.78,20.67,20.67,98156.0,20.4422,20.452,20.3438,20.3438,98156.0
2023-10-12 15:45:00,20.69,20.71,20.67,20.71,88894.0,20.3635,20.3832,20.3438,20.3832,88894.0
2023-10-12 15:50:00,20.72,20.81,20.69,20.73,288709.0,20.393,20.4816,20.3635,20.4028,288709.0
2023-10-12 15:55:00,20.73,20.73,20.68,20.68,186092.0,20.4028,20.4028,20.3536,20.3536,186092.0
2023-10-13 09:30:00,20.8,20.88,20.38,20.4,675603.0,20.4717,20.5505,20.0584,20.078,675603.0
2023-10-13 09:35:00,20.39,20.5,20.16,20.48,484563.0,20.0682,20.1765,19.8418,20.1568,484563.0
2023-10-13 09:40:00,20.5,20.61,20.44,20.48,306367.0,20.1765,20.2847,20.1174,20.1568,306367.0
2023-10-13 09:45:00,20.47,20.5,20.33,20.5,185379.0,20.1469,20.1765,20.0091,20.1765,185379.0
2023-10-13 09:50:00,20.5,20.53,20.38,20.41,264780.0,20.1765,20.206,20.0584,20.0879,264780.0
2023-10-13 09:55:00,20.43,20.57,20.43,20.47,201440.0,20.1076,20.2454,20.1076,20.1469,201440.0
2023-10-13 10:00:00,20.47,20.47,20.14,20.19,442589.0,20.1469,20.1469,19.8221,19.8714,442589.0
2023-10-13 10:05:00,20.19,20.24,20.08,20.18,458325.0,19.8714,19.9206,19.7631,19.8615,458325.0
2023-10-13 10:10:00,20.18,20.18,20.05,20.08,241122.0,19.8615,19.8615,19.7336,19.7631,241122.0
2023-10-13 10:15:00,20.1,20.17,20.06,20.07,198774.0,19.7828,19.8517,19.7434,19.7533,198774.0
2023-10-13 10:20:00,20.07,20.16,19.95,19.96,314950.0,19.7533,19.8418,19.6351,19.645,314950.0
2023-10-13 10:25:00,19.97,20.08,19.93,20.01,275470.0,19.6548,19.7631,19.6155,19.6942,275470.0
2023-10-13 10:30:00,20.01,20.16,19.96,20.16,155960.0,19.6942,19.8418,19.645,19.8418,155960.0
2023-10-13 10:35:00,20.16,20.17,20.05,20.05,212508.0,19.8418,19.8517,19.7336,19.7336,212508.0
2023-10-13 10:40:00,20.05,20.15,20.03,20.12,213755.0,19.7336,19.832,19.7139,19.8025,213755.0
2023-10-13 10:45:00,20.12,20.16,20.0,20.05,162848.0,19.8025,19.8418,19.6844,19.7336,162848.0
2023-10-13 10:50:00,20.05,20.05,19.69,19.78,511008.0,19.7336,19.7336,19.3792,19.4678,511008.0
2023-10-13 10:55:00,19.78,19.78,19.67,19.69,277833.0,19.4678,19.4678,19.3596,19.3792,277833.0
2023-10-13 11:00:00,19.69,19.7,19.57,19.63,296650.0,19.3792,19.3891,19.2611,19.3202,296650.0
2023-10-13 11:05:00,19.63,19.68,19.52,19.68,436926.0,19.3202,19.3694,19.2119,19.3694,436926.0
2023-10-13 11:10:00,19.68,19.77,19.65,19.73,270292.0,19.3694,19.458,19.3399,19.4186,270292.0
2023-10-13 11:15:00,19.73,19.73,19.61,19.61,162142.0,19.4186,19.4186,19.3005,19.3005,162142.0
2023-10-13 11:20:00,19.62,19.62,19.48,19.49,391872.0,19.3104,19.3104,19.1726,19.1824,391872.0
2023-10-13 11:25:00,19.5,19.55,19.49,19.54,266602.0,19.1922,19.2415,19.1824,19.2316,266602.0
2023-10-13 11:30:00,19.53,19.61,19.48,19.6,184808.0,19.2218,19.3005,19.1726,19.2907,184808.0
2023-10-13 11:35:00,19.6,19.63,19.55,19.62,190194.0,19.2907,19.3202,19.2415,19.3104,190194.0
2023-10-13 11:40:00,19.63,19.63,19.5,19.5,127172.0,19.3202,19.3202,19.1922,19.1922,127172.0
2023-10-13 11:45:00,19.5,19.54,19.45,19.46,175609.0,19.1922,19.2316,19.143,19.1529,175609.0
2023-10-13 11:50:00,19.46,19.46,19.27,19.3,277026.0,19.1529,19.1529,18.9659,18.9954,277026.0
2023-10-13 11:55:00,19.29,19.37,19.2,19.34,280429.0,18.9856,19.0643,18.897,19.0348,280429.0
2023-10-13 12:00:00,19.33,19.41,19.31,19.37,95691.0,19.0249,19.1037,19.0052,19.0643,95691.0
2023-10-13 12:05:00,19.37,19.41,19.34,19.41,108763.0,19.0643,19.1037,19.0348,19.1037,108763.0
2023-10-13 12:10:00,19.4,19.41,19.33,19.34,114012.0,19.0938,19.1037,19.0249,19.0348,114012.0
2023-10-13 12:15:00,19.35,19.56,19.35,19.54,160072.0,19.0446,19.2513,19.0446,19.2316,160072.0
2023-10-13 12:20:00,19.53,19.65,19.53,19.64,267692.0,19.2218,19.3399,19.2218,19.33,267692.0
2023-10-13 12:25:00,19.64,19.68,19.61,19.67,123708.0,19.33,19.3694,19.3005,19.3596,123708.0
2023-10-13 12:30:00,19.68,19.71,19.65,19.68,115136.0,19.3694,19.3989,19.3399,19.3694,115136.0
2023-10-13 12:35:00,19.68,19.69,19.52,19.54,138724.0,19.3694,19.3792,19.2119,19.2316,138724.0
2023-10-13 12:40:00,19.55,19.63,19.54,19.55,81352.0,19.2415,19.3202,19.2316,19.2415,81352.0
2023-10-13 12:45:00,19.55,19.57,19.5,19.5,118657.0,19.2415,19.2611,19.1922,19.1922,118657.0
2023-10-13 12:50:00,19.5,19.56,19.43,19.5,232693.0,19.1922,19.2513,19.1234,19.1922,232693.0
2023-10-13 12:55:00,19.5,19.51,19.46,19.48,101156.0,19.1922,19.2021,19.1529,19.1726,101156.0
2023-10-13 13:00:00,19.49,19.49,19.42,19.42,98845.0,19.1824,19.1824,19.1135,19.1135,98845.0
2023-10-13 13:05:00,19.42,19.42,19.26,19.28,213302.0,19.1135,19.1135,18.956,18.9757,213302.0
2023-10-13 13:10:00,19.29,19.33,19.2,19.22,471726.0,18.9856,19.0249,18.897,18.9167,471726.0
2023-10-13 13:15:00,19.21,19.28,19.19,19.23,177124.0,18.9068,18.9757,18.8871,18.9265,177124.0
2023-10-13 13:20:00,19.24,19.31,19.22,19.22,167343.0,18.9364,19.0052,18.9167,18.9167,167343.0
2023-10-13 13:25:00,19.23,19.23,18.96,18.98,466555.0,18.9265,18.9265,18.6608,18.6805,466555.0
2023-10-13 13:30:00,18.97,19.03,18.94,19.01,191765.0,18.6706,18.7297,18.6411,18.71,191765.0
2023-10-13 13:35:00,19.01,19.01,18.86,18.87,263878.0,18.71,18.71,18.5623,18.5722,263878.0
2023-10-13 13:40:00,18.88,19.11,18.88,19.04,488486.0,18.582,18.8084,18.582,18.7395,488486.0
2023-10-13 13:45:00,19.04,19.06,18.99,19.01,135718.0,18.7395,18.7592,18.6903,18.71,135718.0
2023-10-13 13:50:00,19.02,19.08,19.0,19.03,84107.0,18.7198,18.7789,18.7001,18.7297,84107.0
2023-10-13 13:55:00,19.02,19.08,18.99,19.01,72079.0,18.7198,18.7789,18.6903,18.71,72079.0
2023-10-13 14:00:00,19.01,19.04,18.98,19.01,92120.0,18.71,18.7395,18.6805,18.71,92120.0
2023-10-13 14:05:00,19.03,19.16,19.02,19.03,175878.0,18.7297,18.8576,18.7198,18.7297,175878.0
2023-10-13 14:10:00,19.03,19.09,19.03,19.06,74749.0,18.7297,18.7887,18.7297,18.7592,74749.0
2023-10-13 14:15:00,19.05,19.06,18.95,19.02,145564.0,18.7493,18.7592,18.6509,18.7198,145564.0
2023-10-13 14:20:00,19.01,19.03,18.88,18.89,136145.0,18.71,18.7297,18.582,18.5919,136145.0
2023-10-13 14:25:00,18.89,18.97,18.86,18.97,152942.0,18.5919,18.6706,18.5623,18.6706,152942.0
2023-10-13 14:30:00,18.97,19.14,18.97,19.11,131827.0,18.6706,18.8379,18.6706,18.8084,131827.0
2023-10-13 14:35:00,19.11,19.11,18.99,19.06,193960.0,18.8084,18.8084,18.6903,18.7592,193960.0
2023-10-13 14:40:00,19.05,19.12,19.02,19.02,65152.0,18.7493,18.8182,18.7198,18.7198,65152.0
2023-10-13 14:45:00,19.05,19.08,19.0,19.05,109342.0,18.7493,18.7789,18.7001,18.7493,109342.0
2023-10-13 14:50:00,19.04,19.1,19.03,19.05,105791.0,18.7395,18.7986,18.7297,18.7493,105791.0
2023-10-13 14:55:00,19.04,19.09,18.98,19.06,143853.0,18.7395,18.7887,18.6805,18.7592,143853.0
2023-10-13 15:00:00,19.06,19.14,19.0,19.06,195813.0,18.7592,18.8379,18.7001,18.7592,195813.0
2023-10-13 15:05:00,19.06,19.06,18.89,19.02,181696.0,18.7592,18.7592,18.5919,18.7198,181696.0
2023-10-13 15:10:00,19.01,19.18,18.99,19.12,138578.0,18.71,18.8773,18.6903,18.8182,138578.0
2023-10-13 15:15:00,19.11,19.11,18.98,19.0,171776.0,18.8084,18.8084,18.6805,18.7001,171776.0
2023-10-13 15:20:00,18.99,19.01,18.92,19.0,134316.0,18.6903,18.71,18.6214,18.7001,134316.0
2023-10-13 15:25:00,19.01,19.02,18.94,18.96,111011.0,18.71,18.7198,18.6411,18.6608,111011.0
2023-10-13 15:30:00,18.97,19.01,18.93,18.93,154648.0,18.6706,18.71,18.6312,18.6312,154648.0
2023-10-13 15:35:00,18.93,19.0,18.92,18.99,199528.0,18.6312,18.7001,18.6214,18.6903,199528.0
2023-10-13 15:40:00,18.99,19.03,18.87,18.9,228579.0,18.6903,18.7297,18.5722,18.6017,228579.0
2023-10-13 15:45:00,18.91,19.02,18.91,19.02,173161.0,18.6116,18.7198,18.6116,18.7198,173161.0
2023-10-13 15:50:00,19.01,19.01,18.93,18.99,263950.0,18.71,18.71,18.6312,18.6903,263950.0
2023-10-13 15:55:00,18.98,19.0,18.94,18.98,470957.0,18.6805,18.7001,18.6411,18.6805,470957.0
2023-10-16 09:30:00,19.12,19.53,19.1,19.5,622691.0,18.8182,19.2218,18.7986,19.1922,622691.0
2023-10-16 09:35:00,19.51,19.7,19.49,19.61,593835.0,19.2021,19.3891,19.1824,19.3005,593835.0
2023-10-16 09:40:00,19.61,19.76,19.38,19.43,450451.0,19.3005,19.4481,19.0741,19.1234,450451.0
2023-10-16 09:45:00,19.42,19.45,19.21,19.3,193651.0,19.1135,19.143,18.9068,18.9954,193651.0
2023-10-16 09:50:00,19.3,19.44,19.29,19.36,230755.0,18.9954,19.1332,18.9856,19.0545,230755.0
2023-10-16 09:55:00,19.37,19.56,19.32,19.54,203878.0,19.0643,19.2513,19.0151,19.2316,203878.0
2023-10-16 10:00:00,19.55,19.61,19.47,19.57,183593.0,19.2415,19.3005,19.1627,19.2611,183593.0
2023-10-16 10:05:00,19.58,19.65,19.53,19.65,157354.0,19.271,19.3399,19.2218,19.3399,157354.0
2023-10-16 10:10:00,19.66,19.83,19.64,19.69,406206.0,19.3497,19.517,19.33,19.3792,406206.0
2023-10-16 10:15:00,19.7,19.73,19.65,19.68,249730.0,19.3891,19.4186,19.3399,19.3694,249730.0
2023-10-16 10:20:00,19.68,19.83,19.68,19.83,227379.0,19.3694,19.517,19.3694,19.517,227379.0
2023-10-16 10:25:00,19.84,19.89,19.78,19.88,232036.0,19.5269,19.5761,19.4678,19.5662,232036.0
2023-10-16 10:30:00,19.88,19.95,19.84,19.88,529559.0,19.5662,19.6351,19.5269,19.5662,529559.0
2023-10-16 10:35:00,19.89,19.98,19.89,19.9,204642.0,19.5761,19.6647,19.5761,19.5859,204642.0
2023-10-16 10:40:00,19.91,19.93,19.81,19.87,156889.0,19.5958,19.6155,19.4974,19.5564,156889.0
2023-10-16 10:45:00,19.87,19.87,19.76,19.79,149483.0,19.5564,19.5564,19.4481,19.4777,149483.0
2023-10-16 10:50:00,19.8,19.81,19.74,19.77,225852.0,19.4875,19.4974,19.4285,19.458,225852.0
2023-10-16 10:55:00,19.78,19.89,19.78,19.88,151332.0,19.4678,19.5761,19.4678,19.5662,151332.0
2023-10-16 11:00:00,19.89,19.93,19.8,19.82,210170.0,19.5761,19.6155,19.4875,19.5072,210170.0
2023-10-16 11:05:00,19.82,19.97,19.82,19.93,211552.0,19.5072,19.6548,19.5072,19.6155,211552.0
2023-10-16 11:10:00,19.93,19.94,19.84,19.86,146583.0,19.6155,19.6253,19.5269,19.5466,146583.0
2023-10-16 11:15:00,19.86,19.91,19.73,19.73,100118.0,19.5466,19.5958,19.4186,19.4186,100118.0
2023-10-16 11:20:00,19.74,19.76,19.7,19.75,110717.0,19.4285,19.4481,19.3891,19.4383,110717.0
2023-10-16 11:25:00,19.74,19.85,19.72,19.84,156040.0,19.4285,19.5367,19.4088,19.5269,156040.0
2023-10-16 11:30:00,19.84,19.88,19.82,19.86,117385.0,19.5269,19.5662,19.5072,19.5466,117385.0
2023-10-16 11:35:00,19.87,19.89,19.75,19.75,127453.0,19.5564,19.5761,19.4383,19.4383,127453.0
2023-10-16 11:40:00,19.75,19.79,19.72,19.73,66711.0,19.4383,19.4777,19.4088,19.4186,66711.0
2023-10-16 11:45:00,19.73,19.79,19.7,19.79,89481.0,19.4186,19.4777,19.3891,19.4777,89481.0
2023-10-16 11:50:00,19.79,19.79,19.65,19.65,130811.0,19.4777,19.4777,19.3399,19.3399,130811.0
2023-10-16 11:55:00,19.65,19.68,19.62,19.62,117090.0,19.3399,19.3694,19.3104,19.3104,117090.0
2023-10-16 12:00:00,19.62,19.62,19.52,19.57,214431.0,19.3104,19.3104,19.2119,19.2611,214431.0
2023-10-16 12:05:00,19.57,19.67,19.57,19.67,122141.0,19.2611,19.3596,19.2611,19.3596,122141.0
2023-10-16 12:10:00,19.67,19.67,19.55,19.57,101424.0,19.3596,19.3596,19.2415,19.2611,101424.0
2023-10-16 12:15:00,19.58,19.68,19.58,19.67,101184.0,19.271,19.3694,19.271,19.3596,101184.0
2023-10-16 12:20:00,19.66,19.73,19.64,19.72,124727.0,19.3497,19.4186,19.33,19.4088,124727.0
2023-10-16 12:25:00,19.71,19.72,19.68,19.72,61059.0,19.3989,19.4088,19.3694,19.4088,61059.0
2023-10-16 12:30:00,19.71,19.76,19.7,19.71,68630.0,19.3989,19.4481,19.3891,19.3989,68630.0
2023-10-16 12:35:00,19.71,19.74,19.67,19.71,78325.0,19.3989,19.4285,19.3596,19.3989,78325.0
2023-10-16 12:40:00,19.71,19.74,19.71,19.73,59432.0,19.3989,19.4285,19.3989,19.4186,59432.0
2023-10-16 12:45:00,19.73,19.78,19.73,19.73,94051.0,19.4186,19.4678,19.4186,19.4186,94051.0
2023-10-16 12:50:00,19.74,19.77,19.72,19.76,69447.0,19.4285,19.458,19.4088,19.4481,69447.0
2023-10-16 12:55:00,19.76,19.78,19.67,19.78,108108.0,19.4481,19.4678,19.3596,19.4678,108108.0
2023-10-16 13:00:00,19.78,19.87,19.78,19.87,143953.0,19.4678,19.5564,19.4678,19.5564,143953.0
2023-10-16 13:05:00,19.88,19.95,19.87,19.95,207041.0,19.5662,19.6351,19.5564,19.6351,207041.0
2023-10-16 13:10:00,19.95,19.99,19.91,19.91,200440.0,19.6351,19.6745,19.5958,19.5958,200440.0
2023-10-16 13:15:00,19.91,19.93,19.8,19.8,140757.0,19.5958,19.6155,19.4875,19.4875,140757.0
2023-10-16 13:20:00,19.8,19.8,19.52,19.54,256818.0,19.4875,19.4875,19.2119,19.2316,256818.0
2023-10-16 13:25:00,19.53,19.62,19.42,19.59,246470.0,19.2218,19.3104,19.1135,19.2808,246470.0
2023-10-16 13:30:00,19.6,19.68,19.57,19.63,92794.0,19.2907,19.3694,19.2611,19.3202,92794.0
2023-10-16 13:35:00,19.63,19.68,19.62,19.65,70793.0,19.3202,19.3694,19.3104,19.3399,70793.0
2023-10-16 13:40:00,19.66,19.73,19.66,19.72,88136.0,19.3497,19.4186,19.3497,19.4088,88136.0
2023-10-16 13:45:00,19.72,19.72,19.67,19.7,54582.0,19.4088,19.4088,19.3596,19.3891,54582.0
2023-10-16 13:50:00,19.7,19.71,19.65,19.7,92256.0,19.3891,19.3989,19.3399,19.3891,92256.0
2023-10-16 13:55:00,19.71,19.74,19.71,19.71,44037.0,19.3989,19.4285,19.3989,19.3989,44037.0
2023-10-16 14:00:00,19.72,19.72,19.63,19.66,98217.0,19.4088,19.4088,19.3202,19.3497,98217.0
2023-10-16 14:05:00,19.67,19.76,19.66,19.75,74322.0,19.3596,19.4481,19.3497,19.4383,74322.0
2023-10-16 14:10:00,19.74,19.77,19.72,19.72,61622.0,19.4285,19.458,19.4088,19.4088,61622.0
2023-10-16 14:15:00,19.72,19.74,19.7,19.74,34648.0,19.4088,19.4285,19.3891,19.4285,34648.0
2023-10-16 14:20:00,19.74,19.74,19.68,19.74,29869.0,19.4285,19.4285,19.3694,19.4285,29869.0
2023-10-16 14:25:00,19.74,19.79,19.69,19.69,65055.0,19.4285,19.4777,19.3792,19.3792,65055.0
2023-10-16 14:30:00,19.69,19.72,19.66,19.72,54062.0,19.3792,19.4088,19.3497,19.4088,54062.0
2023-10-16 14:35:00,19.71,19.71,19.57,19.63,117367.0,19.3989,19.3989,19.2611,19.3202,117367.0
2023-10-16 14:40:00,19.62,19.67,19.61,19.67,58697.0,19.3104,19.3596,19.3005,19.3596,58697.0
2023-10-16 14:45:00,19.67,19.67,19.63,19.63,25738.0,19.3596,19.3596,19.3202,19.3202,25738.0
2023-10-16 14:50:00,19.64,19.69,19.62,19.68,29143.0,19.33,19.3792,19.3104,19.3694,29143.0
2023-10-16 14:55:00,19.68,19.71,19.66,19.71,64407.0,19.3694,19.3989,19.3497,19.3989,64407.0
2023-10-16 15:00:00,19.71,19.72,19.63,19.69,80417.0,19.3989,19.4088,19.3202,19.3792,80417.0
2023-10-16 15:05:00,19.7,19.8,19.7,19.79,128200.0,19.3891,19.4875,19.3891,19.4777,128200.0
2023-10-16 15:10:00,19.79,19.83,19.74,19.76,64839.0,19.4777,19.517,19.4285,19.4481,64839.0
2023-10-16 15:15:00,19.75,19.83,19.75,19.78,86228.0,19.4383,19.517,19.4383,19.4678,86228.0
2023-10-16 15:20:00,19.79,19.85,19.79,19.82,73298.0,19.4777,19.5367,19.4777,19.5072,73298.0
2023-10-16 15:25:00,19.82,19.9,19.82,19.9,78565.0,19.5072,19.5859,19.5072,19.5859,78565.0
2023-10-16 15:30:00,19.89,19.9,19.84,19.86,145790.0,19.5761,19.5859,19.5269,19.5466,145790.0
2023-10-16 15:35:00,19.86,19.91,19.86,19.9,379098.0,19.5466,19.5958,19.5466,19.5859,379098.0
2023-10-16 15:40:00,19.91,19.93,19.88,19.89,272481.0,19.5958,19.6155,19.5662,19.5761,272481.0
2023-10-16 15:45:00,19.89,19.89,19.8,19.82,170978.0,19.5761,19.5761,19.4875,19.5072,170978.0
2023-10-16 15:50:00,19.81,19.91,19.77,19.91,239488.0,19.4974,19.5958,19.458,19.5958,239488.0
2023-10-16 15:55:00,19.91,19.91,19.76,19.79,250347.0,19.5958,19.5958,19.4481,19.4777,250347.0
2023-10-17 09:30:00,18.64,18.64,18.18,18.26,1855503.0,18.3458,18.3458,17.8931,17.9718,1855503.0
2023-10-17 09:35:00,18.28,18.45,18.23,18.4,576236.0,17.9915,18.1588,17.9423,18.1096,576236.0
2023-10-17 09:40:00,18.4,18.54,18.2,18.42,663310.0,18.1096,18.2474,17.9128,18.1293,663310.0
2023-10-17 09:45:00,18.41,18.41,18.07,18.17,794240.0,18.1194,18.1194,17.7848,17.8832,794240.0
2023-10-17 09:50:00,18.17,18.18,17.91,18.05,719285.0,17.8832,17.8931,17.6273,17.7651,719285.0
2023-10-17 09:55:00,18.04,18.17,18.04,18.14,292849.0,17.7553,17.8832,17.7553,17.8537,292849.0
2023-10-17 10:00:00,18.13,18.24,18.04,18.13,403994.0,17.8439,17.9521,17.7553,17.8439,403994.0
2023-10-17 10:05:00,18.14,18.56,18.13,18.54,459173.0,17.8537,18.2671,17.8439,18.2474,459173.0
2023-10-17 10:10:00,18.55,18.67,18.53,18.58,407303.0,18.2572,18.3753,18.2376,18.2868,407303.0
2023-10-17 10:15:00,18.58,18.72,18.58,18.72,294210.0,18.2868,18.4246,18.2868,18.4246,294210.0
2023-10-17 10:20:00,18.72,18.95,18.7,18.86,441981.0,18.4246,18.6509,18.4049,18.5623,441981.0
2023-10-17 10:25:00,18.86,18.95,18.79,18.88,363828.0,18.5623,18.6509,18.4935,18.582,363828.0
2023-10-17 10:30:00,18.88,19.02,18.88,19.02,259152.0,18.582,18.7198,18.582,18.7198,259152.0
2023-10-17 10:35:00,19.03,19.23,19.02,19.07,502673.0,18.7297,18.9265,18.7198,18.769,502673.0
2023-10-17 10:40:00,19.07,19.13,19.02,19.04,341037.0,18.769,18.8281,18.7198,18.7395,341037.0
2023-10-17 10:45:00,19.04,19.19,19.04,19.18,265977.0,18.7395,18.8871,18.7395,18.8773,265977.0
2023-10-17 10:50:00,19.17,19.18,19.05,19.07,185255.0,18.8675,18.8773,18.7493,18.769,185255.0
2023-10-17 10:55:00,19.08,19.23,19.08,19.14,343205.0,18.7789,18.9265,18.7789,18.8379,343205.0
2023-10-17 11:00:00,19.14,19.15,19.0,19.03,392010.0,18.8379,18.8478,18.7001,18.7297,392010.0
2023-10-17 11:05:00,19.04,19.11,18.97,19.02,153433.0,18.7395,18.8084,18.6706,18.7198,153433.0
2023-10-17 11:10:00,19.03,19.14,19.03,19.12,126675.0,18.7297,18.8379,18.7297,18.8182,126675.0
2023-10-17 11:15:00,19.13,19.3,19.07,19.3,256300.0,18.8281,18.9954,18.769,18.9954,256300.0
2023-10-17 11:20:00,19.3,19.32,19.23,19.27,170190.0,18.9954,19.0151,18.9265,18.9659,170190.0
2023-10-17 11:25:00,19.27,19.34,19.24,19.27,154886.0,18.9659,19.0348,18.9364,18.9659,154886.0
2023-10-17 11:30:00,19.28,19.5,19.28,19.5,295484.0,18.9757,19.1922,18.9757,19.1922,295484.0
2023-10-17 11:35:00,19.49,19.61,19.48,19.51,331958.0,19.1824,19.3005,19.1726,19.2021,331958.0
2023-10-17 11:40:00,19.5,19.57,19.46,19.56,186217.0,19.1922,19.2611,19.1529,19.2513,186217.0
2023-10-17 11:45:00,19.56,19.62,19.55,19.62,122143.0,19.2513,19.3104,19.2415,19.3104,122143.0
2023-10-17 11:50:00,19.63,19.64,19.49,19.54,271688.0,19.3202,19.33,19.1824,19.2316,271688.0
2023-10-17 11:55:00,19.54,19.61,19.54,19.61,190480.0,19.2316,19.3005,19.2316,19.3005,190480.0
2023-10-17 12:00:00,19.6,19.68,19.54,19.54,164516.0,19.2907,19.3694,19.2316,19.2316,164516.0
2023-10-17 12:05:00,19.54,19.61,19.52,19.61,80102.0,19.2316,19.3005,19.2119,19.3005,80102.0
2023-10-17 12:10:00,19.62,19.71,19.58,19.67,109126.0,19.3104,19.3989,19.271,19.3596,109126.0
2023-10-17 12:15:00,19.68,19.69,19.6,19.63,67848.0,19.3694,19.3792,19.2907,19.3202,67848.0
2023-10-17 12:20:00,19.63,19.74,19.62,19.7,110241.0,19.3202,19.4285,19.3104,19.3891,110241.0
2023-10-17 12:25:00,19.69,19.76,19.67,19.76,82165.0,19.3792,19.4481,19.3596,19.4481,82165.0
2023-10-17 12:30:00,19.76,19.76,19.67,19.68,76282.0,19.4481,19.4481,19.3596,19.3694,76282.0
2023-10-17 12:35:00,19.67,19.67,19.58,19.59,87132.0,19.3596,19.3596,19.271,19.2808,87132.0
2023-10-17 12:40:00,19.59,19.6,19.5,19.51,94129.0,19.2808,19.2907,19.1922,19.2021,94129.0
2023-10-17 12:45:00,19.49,19.5,19.33,19.43,152957.0,19.1824,19.1922,19.0249,19.1234,152957.0
2023-10-17 12:50:00,19.44,19.52,19.44,19.52,104973.0,19.1332,19.2119,19.1332,19.2119,104973.0
2023-10-17 12:55:00,19.52,19.54,19.38,19.43,156922.0,19.2119,19.2316,19.0741,19.1234,156922.0
2023-10-17 13:00:00,19.42,19.48,19.38,19.38,100923.0,19.1135,19.1726,19.0741,19.0741,100923.0
2023-10-17 13:05:00,19.38,19.4,19.32,19.37,64503.0,19.0741,19.0938,19.0151,19.0643,64503.0
2023-10-17 13:10:00,19.37,19.45,19.36,19.36,61899.0,19.0643,19.143,19.0545,19.0545,61899.0
2023-10-17 13:15:00,19.37,19.43,19.37,19.41,60201.0,19.0643,19.1234,19.0643,19.1037,60201.0
2023-10-17 13:20:00,19.41,19.45,19.37,19.37,92094.0,19.1037,19.143,19.0643,19.0643,92094.0
2023-10-17 13:25:00,19.36,19.42,19.36,19.36,39214.0,19.0545,19.1135,19.0545,19.0545,39214.0
2023-10-17 13:30:00,19.35,19.35,19.21,19.28,140673.0,19.0446,19.0446,18.9068,18.9757,140673.0
2023-10-17 13:35:00,19.28,19.3,19.23,19.26,45137.0,18.9757,18.9954,18.9265,18.956,45137.0
2023-10-17 13:40:00,19.27,19.3,19.22,19.28,82855.0,18.9659,18.9954,18.9167,18.9757,82855.0
2023-10-17 13:45:00,19.29,19.32,19.21,19.32,54291.0,18.9856,19.0151,18.9068,19.0151,54291.0
2023-10-17 13:50:00,19.31,19.31,19.1,19.12,177648.0,19.0052,19.0052,18.7986,18.8182,177648.0
2023-10-17 13:55:00,19.11,19.13,19.03,19.07,172962.0,18.8084,18.8281,18.7297,18.769,172962.0
2023-10-17 14:00:00,19.07,19.09,19.03,19.07,101824.0,18.769,18.7887,18.7297,18.769,101824.0
2023-10-17 14:05:00,19.08,19.15,19.07,19.15,66912.0,18.7789,18.8478,18.769,18.8478,66912.0
2023-10-17 14:10:00,19.15,19.19,19.09,19.17,114350.0,18.8478,18.8871,18.7887,18.8675,114350.0
2023-10-17 14:15:00,19.17,19.25,19.13,19.14,142694.0,18.8675,18.9462,18.8281,18.8379,142694.0
2023-10-17 14:20:00,19.15,19.23,19.15,19.19,60335.0,18.8478,18.9265,18.8478,18.8871,60335.0
2023-10-17 14:25:00,19.2,19.24,19.18,19.21,61035.0,18.897,18.9364,18.8773,18.9068,61035.0
2023-10-17 14:30:00,19.2,19.25,19.16,19.23,98622.0,18.897,18.9462,18.8576,18.9265,98622.0
2023-10-17 14:35:00,19.23,19.31,19.19,19.3,111831.0,18.9265,19.0052,18.8871,18.9954,111831.0
2023-10-17 14:40:00,19.3,19.33,19.26,19.28,108428.0,18.9954,19.0249,18.956,18.9757,108428.0
2023-10-17 14:45:00,19.27,19.35,19.23,19.31,99952.0,18.9659,19.0446,18.9265,19.0052,99952.0
2023-10-17 14:50:00,19.31,19.31,19.11,19.14,156149.0,19.0052,19.0052,18.8084,18.8379,156149.0
2023-10-17 14:55:00,19.13,19.17,19.07,19.11,126584.0,18.8281,18.8675,18.769,18.8084,126584.0
2023-10-17 15:00:00,19.1,19.13,19.02,19.05,109454.0,18.7986,18.8281,18.7198,18.7493,109454.0
2023-10-17 15:05:00,19.07,19.13,19.0,19.08,138738.0,18.769,18.8281,18.7001,18.7789,138738.0
2023-10-17 15:10:00,19.09,19.13,19.06,19.1,115631.0,18.7887,18.8281,18.7592,18.7986,115631.0
2023-10-17 15:15:00,19.1,19.14,19.08,19.14,131474.0,18.7986,18.8379,18.7789,18.8379,131474.0
2023-10-17 15:20:00,19.14,19.2,19.1,19.11,128172.0,18.8379,18.897,18.7986,18.8084,128172.0
2023-10-17 15:25:00,19.11,19.18,19.09,19.14,184378.0,18.8084,18.8773,18.7887,18.8379,184378.0
2023-10-17 15:30:00,19.15,19.16,19.08,19.09,102973.0,18.8478,18.8576,18.7789,18.7887,102973.0
2023-10-17 15:35:00,19.09,19.17,19.09,19.14,92460.0,18.7887,18.8675,18.7887,18.8379,92460.0
2023-10-17 15:40:00,19.14,19.16,19.08,19.1,87021.0,18.8379,18.8576,18.7789,18.7986,87021.0
2023-10-17 15:45:00,19.11,19.16,19.1,19.15,82439.0,18.8084,18.8576,18.7986,18.8478,82439.0
2023-10-17 15:50:00,19.14,19.26,19.12,19.25,225013.0,18.8379,18.956,18.8182,18.9462,225013.0
2023-10-17 15:55:00,19.26,19.31,19.26,19.3,305669.0,18.956,19.0052,18.956,18.9954,305669.0
2023-10-18 09:30:00,18.35,18.58,18.16,18.54,1141173.0,18.0604,18.2868,17.8734,18.2474,1141173.0
2023-10-18 09:35:00,18.54,18.69,18.13,18.35,782681.0,18.2474,18.395,17.8439,18.0604,782681.0
2023-10-18 09:40:00,18.35,18.36,18.14,18.14,859285.0,18.0604,18.0702,17.8537,17.8537,859285.0
2023-10-18 09:45:00,18.13,18.25,18.05,18.1,681665.0,17.8439,17.962,17.7651,17.8143,681665.0
2023-10-18 09:50:00,18.11,18.22,17.99,18.21,804519.0,17.8242,17.9324,17.7061,17.9226,804519.0
2023-10-18 09:55:00,18.21,18.34,18.15,18.28,423785.0,17.9226,18.0506,17.8636,17.9915,423785.0
2023-10-18 10:00:00,18.29,18.3,18.07,18.18,359122.0,18.0013,18.0112,17.7848,17.8931,359122.0
2023-10-18 10:05:00,18.17,18.37,18.14,18.28,397830.0,17.8832,18.0801,17.8537,17.9915,397830.0
2023-10-18 10:10:00,18.28,18.34,18.22,18.32,223465.0,17.9915,18.0506,17.9324,18.0309,223465.0
2023-10-18 10:15:00,18.32,18.55,18.29,18.52,340498.0,18.0309,18.2572,18.0013,18.2277,340498.0
2023-10-18 10:20:00,18.53,18.79,18.53,18.74,620213.0,18.2376,18.4935,18.2376,18.4442,620213.0
2023-10-18 10:25:00,18.74,18.74,18.48,18.48,358114.0,18.4442,18.4442,18.1883,18.1883,358114.0
2023-10-18 10:30:00,18.48,18.49,18.32,18.34,275619.0,18.1883,18.1982,18.0309,18.0506,275619.0
2023-10-18 10:35:00,18.34,18.37,18.22,18.28,251755.0,18.0506,18.0801,17.9324,17.9915,251755.0
2023-10-18 10:40:00,18.28,18.43,18.24,18.39,268447.0,17.9915,18.1391,17.9521,18.0998,268447.0
2023-10-18 10:45:00,18.38,18.45,18.38,18.41,140125.0,18.0899,18.1588,18.0899,18.1194,140125.0
2023-10-18 10:50:00,18.39,18.41,18.29,18.34,249500.0,18.0998,18.1194,18.0013,18.0506,249500.0
2023-10-18 10:55:00,18.34,18.38,18.28,18.29,153265.0,18.0506,18.0899,17.9915,18.0013,153265.0
2023-10-18 11:00:00,18.28,18.48,18.28,18.43,183088.0,17.9915,18.1883,17.9915,18.1391,183088.0
2023-10-18 11:05:00,18.43,18.43,18.31,18.33,120530.0,18.1391,18.1391,18.021,18.0407,120530.0
2023-10-18 11:10:00,18.34,18.5,18.34,18.46,165892.0,18.0506,18.208,18.0506,18.1687,165892.0
2023-10-18 11:15:00,18.46,18.62,18.46,18.58,210840.0,18.1687,18.3261,18.1687,18.2868,210840.0
2023-10-18 11:20:00,18.57,18.61,18.5,18.52,244075.0,18.2769,18.3163,18.208,18.2277,244075.0
2023-10-18 11:25:00,18.53,18.66,18.48,18.51,155608.0,18.2376,18.3655,18.1883,18.2179,155608.0
2023-10-18 11:30:00,18.51,18.64,18.5,18.56,91147.0,18.2179,18.3458,18.208,18.2671,91147.0
2023-10-18 11:35:00,18.55,18.63,18.52,18.59,135499.0,18.2572,18.336,18.2277,18.2966,135499.0
2023-10-18 11:40:00,18.6,18.64,18.47,18.49,157965.0,18.3065,18.3458,18.1785,18.1982,157965.0
2023-10-18 11:45:00,18.49,18.51,18.45,18.47,130176.0,18.1982,18.2179,18.1588,18.1785,130176.0
2023-10-18 11:50:00,18.47,18.51,18.42,18.44,146461.0,18.1785,18.2179,18.1293,18.149,146461.0
2023-10-18 11:55:00,18.44,18.54,18.39,18.4,100576.0,18.149,18.2474,18.0998,18.1096,100576.0
2023-10-18 12:00:00,18.4,18.62,18.34,18.61,253729.0,18.1096,18.3261,18.0506,18.3163,253729.0
2023-10-18 12:05:00,18.62,18.62,18.49,18.6,223638.0,18.3261,18.3261,18.1982,18.3065,223638.0
2023-10-18 12:10:00,18.61,18.66,18.55,18.55,242880.0,18.3163,18.3655,18.2572,18.2572,242880.0
2023-10-18 12:15:00,18.55,18.58,18.47,18.47,119267.0,18.2572,18.2868,18.1785,18.1785,119267.0
2023-10-18 12:20:00,18.47,18.47,18.4,18.42,102004.0,18.1785,18.1785,18.1096,18.1293,102004.0
2023-10-18 12:25:00,18.42,18.46,18.39,18.41,62257.0,18.1293,18.1687,18.0998,18.1194,62257.0
2023-10-18 12:30:00,18.41,18.44,18.39,18.39,73673.0,18.1194,18.149,18.0998,18.0998,73673.0
2023-10-18 12:35:00,18.39,18.46,18.32,18.34,91595.0,18.0998,18.1687,18.0309,18.0506,91595.0
2023-10-18 12:40:00,18.35,18.44,18.33,18.42,84799.0,18.0604,18.149,18.0407,18.1293,84799.0
2023-10-18 12:45:00,18.42,18.44,18.31,18.33,111522.0,18.1293,18.149,18.021,18.0407,111522.0
2023-10-18 12:50:00,18.32,18.32,18.24,18.27,146986.0,18.0309,18.0309,17.9521,17.9817,146986.0
2023-10-18 12:55:00,18.25,18.32,18.24,18.3,105427.0,17.962,18.0309,17.9521,18.0112,105427.0
2023-10-18 13:00:00,18.29,18.54,18.22,18.54,393221.0,18.0013,18.2474,17.9324,18.2474,393221.0
2023-10-18 13:05:00,18.55,18.55,18.46,18.52,184526.0,18.2572,18.2572,18.1687,18.2277,184526.0
2023-10-18 13:10:00,18.52,18.64,18.45,18.61,175279.0,18.2277,18.3458,18.1588,18.3163,175279.0
2023-10-18 13:15:00,18.62,18.7,18.59,18.63,268777.0,18.3261,18.4049,18.2966,18.336,268777.0
2023-10-18 13:20:00,18.63,18.67,18.61,18.65,79472.0,18.336,18.3753,18.3163,18.3557,79472.0
2023-10-18 13:25:00,18.64,18.65,18.6,18.63,67988.0,18.3458,18.3557,18.3065,18.336,67988.0
2023-10-18 13:30:00,18.63,18.63,18.45,18.45,126352.0,18.336,18.336,18.1588,18.1588,126352.0
2023-10-18 13:35:00,18.44,18.44,18.26,18.27,189633.0,18.149,18.149,17.9718,17.9817,189633.0
2023-10-18 13:40:00,18.28,18.32,18.27,18.31,105770.0,17.9915,18.0309,17.9817,18.021,105770.0
2023-10-18 13:45:00,18.31,18.34,18.23,18.34,153319.0,18.021,18.0506,17.9423,18.0506,153319.0
2023-10-18 13:50:00,18.34,18.4,18.34,18.4,74019.0,18.0506,18.1096,18.0506,18.1096,74019.0
2023-10-18 13:55:00,18.39,18.52,18.38,18.51,97798.0,18.0998,18.2277,18.0899,18.2179,97798.0
2023-10-18 14:00:00,18.51,18.52,18.41,18.45,123056.0,18.2179,18.2277,18.1194,18.1588,123056.0
2023-10-18 14:05:00,18.47,18.61,18.4,18.53,179991.0,18.1785,18.3163,18.1096,18.2376,179991.0
2023-10-18 14:10:00,18.53,18.53,18.41,18.45,69502.0,18.2376,18.2376,18.1194,18.1588,69502.0
2023-10-18 14:15:00,18.45,18.45,18.37,18.37,123820.0,18.1588,18.1588,18.0801,18.0801,123820.0
2023-10-18 14:20:00,18.36,18.43,18.36,18.41,56232.0,18.0702,18.1391,18.0702,18.1194,56232.0
2023-10-18 14:25:00,18.4,18.46,18.36,18.46,60579.0,18.1096,18.1687,18.0702,18.1687,60579.0
2023-10-18 14:30:00,18.45,18.54,18.43,18.45,148950.0,18.1588,18.2474,18.1391,18.1588,148950.0
2023-10-18 14:35:00,18.45,18.48,18.4,18.4,89860.0,18.1588,18.1883,18.1096,18.1096,89860.0
2023-10-18 14:40:00,18.4,18.43,18.33,18.36,100414.0,18.1096,18.1391,18.0407,18.0702,100414.0
2023-10-18 14:45:00,18.36,18.42,18.32,18.34,131849.0,18.0702,18.1293,18.0309,18.0506,131849.0
2023-10-18 14:50:00,18.34,18.34,18.25,18.31,136848.0,18.0506,18.0506,17.962,18.021,136848.0
2023-10-18 14:55:00,18.32,18.38,18.3,18.33,78261.0,18.0309,18.0899,18.0112,18.0407,78261.0
2023-10-18 15:00:00,18.32,18.32,18.2,18.21,142014.0,18.0309,18.0309,17.9128,17.9226,142014.0
2023-10-18 15:05:00,18.2,18.21,18.06,18.1,303529.0,17.9128,17.9226,17.775,17.8143,303529.0
2023-10-18 15:10:00,18.11,18.13,18.04,18.06,182628.0,17.8242,17.8439,17.7553,17.775,182628.0
2023-10-18 15:15:00,18.07,18.11,18.01,18.07,200001.0,17.7848,17.8242,17.7258,17.7848,200001.0
2023-10-18 15:20:00,18.07,18.2,18.07,18.19,120426.0,17.7848,17.9128,17.7848,17.9029,120426.0
2023-10-18 15:25:00,18.2,18.21,18.14,18.16,92332.0,17.9128,17.9226,17.8537,17.8734,92332.0
2023-10-18 15:30:00,18.16,18.18,18.13,18.18,71224.0,17.8734,17.8931,17.8439,17.8931,71224.0
2023-10-18 15:35:00,18.19,18.24,18.17,18.19,123341.0,17.9029,17.9521,17.8832,17.9029,123341.0
2023-10-18 15:40:00,18.19,18.22,18.17,18.17,80757.0,17.9029,17.9324,17.8832,17.8832,80757.0
2023-10-18 15:45:00,18.16,18.16,18.04,18.08,320646.0,17.8734,17.8734,17.7553,17.7947,320646.0
2023-10-18 15:50:00,18.08,18.21,18.08,18.21,244202.0,17.7947,17.9226,17.7947,17.9226,244202.0
2023-10-18 15:55:00,18.22,18.32,18.22,18.28,532342.0,17.9324,18.0309,17.9324,17.9915,532342.0
2023-10-19 09:30:00,18.76,18.93,18.42,18.42,1230637.0,18.4639,18.6312,18.1293,18.1293,1230637.0
2023-10-19 09:35:00,18.41,18.45,18.22,18.27,583500.0,18.1194,18.1588,17.9324,17.9817,583500.0
2023-10-19 09:40:00,18.26,18.26,18.02,18.13,782740.0,17.9718,17.9718,17.7356,17.8439,782740.0
2023-10-19 09:45:00,18.14,18.18,17.82,17.9,912991.0,17.8537,17.8931,17.5388,17.6175,912991.0
2023-10-19 09:50:00,17.9,18.28,17.86,18.2,643101.0,17.6175,17.9915,17.5781,17.9128,643101.0
2023-10-19 09:55:00,18.22,18.24,18.03,18.09,996065.0,17.9324,17.9521,17.7454,17.8045,996065.0
2023-10-19 10:00:00,18.09,18.2,18.04,18.1,637060.0,17.8045,17.9128,17.7553,17.8143,637060.0
2023-10-19 10:05:00,18.1,18.32,18.08,18.28,880231.0,17.8143,18.0309,17.7947,17.9915,880231.0
2023-10-19 10:10:00,18.29,18.71,18.29,18.59,792433.0,18.0013,18.4147,18.0013,18.2966,792433.0
2023-10-19 10:15:00,18.59,18.59,18.37,18.38,413887.0,18.2966,18.2966,18.0801,18.0899,413887.0
2023-10-19 10:20:00,18.37,18.45,18.27,18.38,274944.0,18.0801,18.1588,17.9817,18.0899,274944.0
2023-10-19 10:25:00,18.37,18.38,18.06,18.06,310402.0,18.0801,18.0899,17.775,17.775,310402.0
2023-10-19 10:30:00,18.06,18.22,18.05,18.22,238483.0,17.775,17.9324,17.7651,17.9324,238483.0
2023-10-19 10:35:00,18.22,18.34,18.21,18.26,239287.0,17.9324,18.0506,17.9226,17.9718,239287.0
2023-10-19 10:40:00,18.26,18.32,18.16,18.23,236753.0,17.9718,18.0309,17.8734,17.9423,236753.0
2023-10-19 10:45:00,18.23,18.26,18.16,18.23,124901.0,17.9423,17.9718,17.8734,17.9423,124901.0
2023-10-19 10:50:00,18.23,18.32,18.11,18.17,203798.0,17.9423,18.0309,17.8242,17.8832,203798.0
2023-10-19 10:55:00,18.17,18.27,18.12,18.15,165762.0,17.8832,17.9817,17.834,17.8636,165762.0
2023-10-19 11:00:00,18.15,18.26,18.14,18.24,168355.0,17.8636,17.9718,17.8537,17.9521,168355.0
2023-10-19 11:05:00,18.24,18.29,18.15,18.19,131380.0,17.9521,18.0013,17.8636,17.9029,131380.0
2023-10-19 11:10:00,18.19,18.25,18.09,18.09,119601.0,17.9029,17.962,17.8045,17.8045,119601.0
2023-10-19 11:15:00,18.09,18.1,17.93,18.0,350233.0,17.8045,17.8143,17.647,17.7159,350233.0
2023-10-19 11:20:00,18.0,18.0,17.9,17.99,200756.0,17.7159,17.7159,17.6175,17.7061,200756.0
2023-10-19 11:25:00,18.0,18.08,17.91,18.07,182040.0,17.7159,17.7947,17.6273,17.7848,182040.0
2023-10-19 11:30:00,18.07,18.13,18.05,18.13,115773.0,17.7848,17.8439,17.7651,17.8439,115773.0
2023-10-19 11:35:00,18.11,18.18,18.1,18.11,147109.0,17.8242,17.8931,17.8143,17.8242,147109.0
2023-10-19 11:40:00,18.11,18.15,18.07,18.14,87611.0,17.8242,17.8636,17.7848,17.8537,87611.0
2023-10-19 11:45:00,18.14,18.23,18.13,18.21,80355.0,17.8537,17.9423,17.8439,17.9226,80355.0
2023-10-19 11:50:00,18.21,18.23,18.13,18.14,154610.0,17.9226,17.9423,17.8439,17.8537,154610.0
2023-10-19 11:55:00,18.13,18.15,18.06,18.06,69880.0,17.8439,17.8636,17.775,17.775,69880.0
2023-10-19 12:00:00,18.06,18.48,17.92,18.31,1165745.0,17.775,18.1883,17.6372,18.021,1165745.0
2023-10-19 12:05:00,18.3,18.34,18.07,18.07,308524.0,18.0112,18.0506,17.7848,17.7848,308524.0
2023-10-19 12:10:00,18.07,18.12,17.99,18.01,207786.0,17.7848,17.834,17.7061,17.7258,207786.0
2023-10-19 12:15:00,17.99,18.26,17.96,18.25,250304.0,17.7061,17.9718,17.6766,17.962,250304.0
2023-10-19 12:20:00,18.24,18.46,18.24,18.39,338556.0,17.9521,18.1687,17.9521,18.0998,338556.0
2023-10-19 12:25:00,18.38,18.39,18.05,18.09,417207.0,18.0899,18.0998,17.7651,17.8045,417207.0
2023-10-19 12:30:00,18.1,18.12,17.71,17.74,960545.0,17.8143,17.834,17.4305,17.46,960545.0
2023-10-19 12:35:00,17.73,17.74,17.61,17.73,945050.0,17.4502,17.46,17.3321,17.4502,945050.0
2023-10-19 12:40:00,17.74,17.93,17.71,17.83,420236.0,17.46,17.647,17.4305,17.5486,420236.0
2023-10-19 12:45:00,17.84,18.17,17.84,18.16,426752.0,17.5584,17.8832,17.5584,17.8734,426752.0
2023-10-19 12:50:00,18.17,18.23,18.02,18.22,527262.0,17.8832,17.9423,17.7356,17.9324,527262.0
2023-10-19 12:55:00,18.21,18.29,18.12,18.21,343684.0,17.9226,18.0013,17.834,17.9226,343684.0
2023-10-19 13:00:00,18.21,18.38,18.21,18.26,280427.0,17.9226,18.0899,17.9226,17.9718,280427.0
2023-10-19 13:05:00,18.27,18.46,18.24,18.38,362445.0,17.9817,18.1687,17.9521,18.0899,362445.0
2023-10-19 13:10:00,18.37,18.44,18.32,18.32,193997.0,18.0801,18.149,18.0309,18.0309,193997.0
2023-10-19 13:15:00,18.33,18.4,18.23,18.34,170008.0,18.0407,18.1096,17.9423,18.0506,170008.0
2023-10-19 13:20:00,18.34,18.36,18.22,18.25,158362.0,18.0506,18.0702,17.9324,17.962,158362.0
2023-10-19 13:25:00,18.26,18.33,18.17,18.25,139645.0,17.9718,18.0407,17.8832,17.962,139645.0
2023-10-19 13:30:00,18.26,18.33,18.12,18.13,103686.0,17.9718,18.0407,17.834,17.8439,103686.0
2023-10-19 13:35:00,18.14,18.15,17.88,17.93,252740.0,17.8537,17.8636,17.5978,17.647,252740.0
2023-10-19 13:40:00,17.93,17.94,17.83,17.87,159391.0,17.647,17.6569,17.5486,17.588,159391.0
2023-10-19 13:45:00,17.87,17.93,17.83,17.89,183948.0,17.588,17.647,17.5486,17.6077,183948.0
2023-10-19 13:50:00,17.89,17.99,17.89,17.94,111636.0,17.6077,17.7061,17.6077,17.6569,111636.0
2023-10-19 13:55:00,17.94,18.08,17.93,17.97,124091.0,17.6569,17.7947,17.647,17.6864,124091.0
2023-10-19 14:00:00,17.95,18.05,17.9,17.95,173351.0,17.6667,17.7651,17.6175,17.6667,173351.0
2023-10-19 14:05:00,17.95,18.0,17.89,17.95,82235.0,17.6667,17.7159,17.6077,17.6667,82235.0
2023-10-19 14:10:00,17.95,18.05,17.95,17.99,97426.0,17.6667,17.7651,17.6667,17.7061,97426.0
2023-10-19 14:15:00,17.98,18.06,17.93,17.99,96056.0,17.6962,17.775,17.647,17.7061,96056.0
2023-10-19 14:20:00,18.0,18.05,17.9,17.94,116272.0,17.7159,17.7651,17.6175,17.6569,116272.0
2023-10-19 14:25:00,17.94,18.02,17.93,17.96,157764.0,17.6569,17.7356,17.647,17.6766,157764.0
2023-10-19 14:30:00,17.95,17.95,17.68,17.69,304782.0,17.6667,17.6667,17.401,17.4108,304782.0
2023-10-19 14:35:00,17.69,17.69,17.59,17.65,492349.0,17.4108,17.4108,17.3124,17.3714,492349.0
2023-10-19 14:40:00,17.64,17.64,17.54,17.56,200271.0,17.3616,17.3616,17.2632,17.2829,200271.0
2023-10-19 14:45:00,17.56,17.59,17.51,17.56,235646.0,17.2829,17.3124,17.2337,17.2829,235646.0
2023-10-19 14:50:00,17.56,17.61,17.53,17.53,154817.0,17.2829,17.3321,17.2533,17.2533,154817.0
2023-10-19 14:55:00,17.53,17.64,17.48,17.52,264946.0,17.2533,17.3616,17.2041,17.2435,264946.0
2023-10-19 15:00:00,17.53,17.69,17.52,17.67,131138.0,17.2533,17.4108,17.2435,17.3911,131138.0
2023-10-19 15:05:00,17.66,17.69,17.54,17.55,143570.0,17.3813,17.4108,17.2632,17.273,143570.0
2023-10-19 15:10:00,17.55,17.59,17.48,17.48,285361.0,17.273,17.3124,17.2041,17.2041,285361.0
2023-10-19 15:15:00,17.49,17.54,17.42,17.51,225366.0,17.214,17.2632,17.1451,17.2337,225366.0
2023-10-19 15:20:00,17.52,17.55,17.39,17.45,256687.0,17.2435,17.273,17.1155,17.1746,256687.0
2023-10-19 15:25:00,17.44,17.45,17.37,17.44,273451.0,17.1648,17.1746,17.0959,17.1648,273451.0
2023-10-19 15:30:00,17.45,17.52,17.4,17.51,383635.0,17.1746,17.2435,17.1254,17.2337,383635.0
2023-10-19 15:35:00,17.51,17.52,17.4,17.4,189319.0,17.2337,17.2435,17.1254,17.1254,189319.0
2023-10-19 15:40:00,17.39,17.4,17.24,17.26,330627.0,17.1155,17.1254,16.9679,16.9876,330627.0
2023-10-19 15:45:00,17.25,17.46,17.24,17.46,387318.0,16.9778,17.1844,16.9679,17.1844,387318.0
2023-10-19 15:50:00,17.47,17.55,17.44,17.48,419192.0,17.1943,17.273,17.1648,17.2041,419192.0
2023-10-19 15:55:00,17.47,17.5,17.4,17.41,270517.0,17.1943,17.2238,17.1254,17.1352,270517.0
2023-10-20 09:30:00,17.44,17.53,17.3,17.5,684312.0,17.1648,17.2533,17.027,17.2238,684312.0
2023-10-20 09:35:00,17.5,17.62,17.37,17.61,475775.0,17.2238,17.3419,17.0959,17.3321,475775.0
2023-10-20 09:40:00,17.6,17.77,17.56,17.6,542389.0,17.3222,17.4896,17.2829,17.3222,542389.0
2023-10-20 09:45:00,17.59,17.78,17.5,17.69,284745.0,17.3124,17.4994,17.2238,17.4108,284745.0
2023-10-20 09:50:00,17.68,17.68,17.5,17.66,279712.0,17.401,17.401,17.2238,17.3813,279712.0
2023-10-20 09:55:00,17.66,17.78,17.57,17.57,296203.0,17.3813,17.4994,17.2927,17.2927,296203.0
2023-10-20 10:00:00,17.56,17.7,17.51,17.57,249110.0,17.2829,17.4207,17.2337,17.2927,249110.0
2023-10-20 10:05:00,17.58,17.62,17.45,17.52,238904.0,17.3025,17.3419,17.1746,17.2435,238904.0
2023-10-20 10:10:00,17.52,17.55,17.34,17.34,281093.0,17.2435,17.273,17.0663,17.0663,281093.0
2023-10-20 10:15:00,17.34,17.46,17.27,17.35,311701.0,17.0663,17.1844,16.9974,17.0762,311701.0
2023-10-20 10:20:00,17.35,17.38,17.24,17.3,363511.0,17.0762,17.1057,16.9679,17.027,363511.0
2023-10-20 10:25:00,17.3,17.31,17.21,17.24,316161.0,17.027,17.0368,16.9384,16.9679,316161.0
2023-10-20 10:30:00,17.24,17.27,17.08,17.25,495372.0,16.9679,16.9974,16.8104,16.9778,495372.0
2023-10-20 10:35:00,17.26,17.28,17.09,17.12,293661.0,16.9876,17.0073,16.8203,16.8498,293661.0
2023-10-20 10:40:00,17.11,17.15,17.0,17.0,464298.0,16.84,16.8793,16.7317,16.7317,464298.0
2023-10-20 10:45:00,17.0,17.03,16.95,16.97,317729.0,16.7317,16.7612,16.6825,16.7022,317729.0
2023-10-20 10:50:00,16.97,16.97,16.79,16.84,583474.0,16.7022,16.7022,16.525,16.5742,583474.0
2023-10-20 10:55:00,16.83,16.86,16.75,16.75,394589.0,16.5644,16.5939,16.4856,16.4856,394589.0
2023-10-20 11:00:00,16.74,16.83,16.71,16.79,292835.0,16.4758,16.5644,16.4463,16.525,292835.0
2023-10-20 11:05:00,16.79,16.93,16.79,16.89,322440.0,16.525,16.6628,16.525,16.6234,322440.0
2023-10-20 11:10:00,16.89,16.89,16.76,16.86,195337.0,16.6234,16.6234,16.4955,16.5939,195337.0
2023-10-20 11:15:00,16.86,16.89,16.71,16.73,238309.0,16.5939,16.6234,16.4463,16.466,238309.0
2023-10-20 11:20:00,16.74,16.77,16.7,16.75,150685.0,16.4758,16.5053,16.4364,16.4856,150685.0
2023-10-20 11:25:00,16.76,16.77,16.72,16.75,108548.0,16.4955,16.5053,16.4561,16.4856,108548.0
2023-10-20 11:30:00,16.75,16.84,16.74,16.81,191114.0,16.4856,16.5742,16.4758,16.5447,191114.0
2023-10-20 11:35:00,16.81,16.92,16.81,16.89,144185.0,16.5447,16.653,16.5447,16.6234,144185.0
2023-10-20 11:40:00,16.88,16.91,16.83,16.85,146699.0,16.6136,16.6431,16.5644,16.5841,146699.0
2023-10-20 11:45:00,16.84,16.97,16.84,16.97,211366.0,16.5742,16.7022,16.5742,16.7022,211366.0
2023-10-20 11:50:00,16.98,17.0,16.91,16.94,297720.0,16.712,16.7317,16.6431,16.6726,297720.0
2023-10-20 11:55:00,16.95,17.05,16.95,16.98,256081.0,16.6825,16.7809,16.6825,16.712,256081.0
2023-10-20 12:00:00,16.99,17.0,16.87,16.89,165999.0,16.7219,16.7317,16.6038,16.6234,165999.0
2023-10-20 12:05:00,16.89,16.91,16.83,16.83,133225.0,16.6234,16.6431,16.5644,16.5644,133225.0
2023-10-20 12:10:00,16.83,16.87,16.82,16.83,79450.0,16.5644,16.6038,16.5545,16.5644,79450.0
2023-10-20 12:15:00,16.82,16.91,16.8,16.89,113319.0,16.5545,16.6431,16.5349,16.6234,113319.0
2023-10-20 12:20:00,16.89,16.98,16.86,16.94,288587.0,16.6234,16.712,16.5939,16.6726,288587.0
2023-10-20 12:25:00,16.93,16.93,16.8,16.8,185303.0,16.6628,16.6628,16.5349,16.5349,185303.0
2023-10-20 12:30:00,16.81,16.93,16.81,16.93,117219.0,16.5447,16.6628,16.5447,16.6628,117219.0
2023-10-20 12:35:00,16.93,16.98,16.89,16.91,135799.0,16.6628,16.712,16.6234,16.6431,135799.0
2023-10-20 12:40:00,16.91,16.91,16.84,16.85,82099.0,16.6431,16.6431,16.5742,16.5841,82099.0
2023-10-20 12:45:00,16.85,17.03,16.85,17.03,171527.0,16.5841,16.7612,16.5841,16.7612,171527.0
2023-10-20 12:50:00,17.02,17.05,16.99,17.01,115835.0,16.7514,16.7809,16.7219,16.7415,115835.0
2023-10-20 12:55:00,17.01,17.14,17.01,17.11,113412.0,16.7415,16.8695,16.7415,16.84,113412.0
2023-10-20 13:00:00,17.12,17.13,17.07,17.08,190252.0,16.8498,16.8597,16.8006,16.8104,190252.0
2023-10-20 13:05:00,17.08,17.09,16.98,16.98,99827.0,16.8104,16.8203,16.712,16.712,99827.0
2023-10-20 13:10:00,16.98,17.03,16.98,17.0,75539.0,16.712,16.7612,16.712,16.7317,75539.0
2023-10-20 13:15:00,17.0,17.29,16.97,17.28,443089.0,16.7317,17.0171,16.7022,17.0073,443089.0
2023-10-20 13:20:00,17.27,17.3,17.2,17.21,341078.0,16.9974,17.027,16.9285,16.9384,341078.0
2023-10-20 13:25:00,17.21,17.21,17.13,17.16,125928.0,16.9384,16.9384,16.8597,16.8892,125928.0
2023-10-20 13:30:00,17.18,17.22,17.12,17.19,135107.0,16.9089,16.9482,16.8498,16.9187,135107.0
2023-10-20 13:35:00,17.19,17.23,17.13,17.14,147572.0,16.9187,16.9581,16.8597,16.8695,147572.0
2023-10-20 13:40:00,17.15,17.27,17.15,17.21,158870.0,16.8793,16.9974,16.8793,16.9384,158870.0
2023-10-20 13:45:00,17.21,17.23,17.04,17.06,194548.0,16.9384,16.9581,16.7711,16.7908,194548.0
2023-10-20 13:50:00,17.07,17.13,17.03,17.08,141119.0,16.8006,16.8597,16.7612,16.8104,141119.0
2023-10-20 13:55:00,17.07,17.15,17.06,17.15,88915.0,16.8006,16.8793,16.7908,16.8793,88915.0
2023-10-20 14:00:00,17.15,17.15,17.06,17.08,157235.0,16.8793,16.8793,16.7908,16.8104,157235.0
2023-10-20 14:05:00,17.08,17.11,17.04,17.07,128604.0,16.8104,16.84,16.7711,16.8006,128604.0
2023-10-20 14:10:00,17.06,17.06,16.89,16.89,165993.0,16.7908,16.7908,16.6234,16.6234,165993.0
2023-10-20 14:15:00,16.89,16.91,16.8,16.83,230268.0,16.6234,16.6431,16.5349,16.5644,230268.0
2023-10-20 14:20:00,16.84,16.89,16.84,16.87,167900.0,16.5742,16.6234,16.5742,16.6038,167900.0
2023-10-20 14:25:00,16.87,16.87,16.81,16.85,70840.0,16.6038,16.6038,16.5447,16.5841,70840.0
2023-10-20 14:30:00,16.83,16.88,16.8,16.88,65083.0,16.5644,16.6136,16.5349,16.6136,65083.0
2023-10-20 14:35:00,16.86,16.93,16.77,16.79,180738.0,16.5939,16.6628,16.5053,16.525,180738.0
2023-10-20 14:40:00,16.79,16.81,16.75,16.81,112757.0,16.525,16.5447,16.4856,16.5447,112757.0
2023-10-20 14:45:00,16.8,16.85,16.78,16.79,131987.0,16.5349,16.5841,16.5152,16.525,131987.0
2023-10-20 14:50:00,16.79,16.84,16.76,16.83,96598.0,16.525,16.5742,16.4955,16.5644,96598.0
2023-10-20 14:55:00,16.83,16.91,16.79,16.79,173317.0,16.5644,16.6431,16.525,16.525,173317.0
2023-10-20 15:00:00,16.8,16.86,16.78,16.79,104963.0,16.5349,16.5939,16.5152,16.525,104963.0
2023-10-20 15:05:00,16.8,16.83,16.72,16.72,154021.0,16.5349,16.5644,16.4561,16.4561,154021.0
2023-10-20 15:10:00,16.73,16.77,16.71,16.76,180504.0,16.466,16.5053,16.4463,16.4955,180504.0
2023-10-20 15:15:00,16.75,16.85,16.74,16.85,109895.0,16.4856,16.5841,16.4758,16.5841,109895.0
2023-10-20 15:20:00,16.83,16.83,16.71,16.73,128600.0,16.5644,16.5644,16.4463,16.466,128600.0
2023-10-20 15:25:00,16.73,16.76,16.68,16.76,182222.0,16.466,16.4955,16.4168,16.4955,182222.0
2023-10-20 15:30:00,16.75,16.82,16.75,16.79,133708.0,16.4856,16.5545,16.4856,16.525,133708.0
2023-10-20 15:35:00,16.79,16.81,16.74,16.76,84518.0,16.525,16.5447,16.4758,16.4955,84518.0
2023-10-20 15:40:00,16.76,16.76,16.67,16.68,92223.0,16.4955,16.4955,16.4069,16.4168,92223.0
2023-10-20 15:45:00,16.68,16.7,16.64,16.68,171374.0,16.4168,16.4364,16.3774,16.4168,171374.0
2023-10-20 15:50:00,16.69,16.69,16.57,16.58,295096.0,16.4266,16.4266,16.3085,16.3183,295096.0
2023-10-20 15:55:00,16.59,16.66,16.59,16.63,378051.0,16.3282,16.3971,16.3282,16.3675,378051.0
2023-10-23 09:30:00,16.32,16.47,16.13,16.17,996797.0,16.0624,16.2101,15.8754,15.9148,996797.0
2023-10-23 09:35:00,16.16,16.16,15.99,15.99,818562.0,15.905,15.905,15.7376,15.7376,818562.0
2023-10-23 09:40:00,15.99,15.99,15.84,15.91,633909.0,15.7376,15.7376,15.59,15.6589,633909.0
2023-10-23 09:45:00,15.9,16.35,15.89,16.32,871670.0,15.6491,16.092,15.6392,16.0624,871670.0
2023-10-23 09:50:00,16.32,16.4,16.18,16.26,582999.0,16.0624,16.1412,15.9246,16.0034,582999.0
2023-10-23 09:55:00,16.27,16.46,16.24,16.38,373843.0,16.0132,16.2002,15.9837,16.1215,373843.0
2023-10-23 10:00:00,16.38,16.4,16.22,16.29,497024.0,16.1215,16.1412,15.964,16.0329,497024.0
2023-10-23 10:05:00,16.29,16.41,16.27,16.29,371115.0,16.0329,16.151,16.0132,16.0329,371115.0
2023-10-23 10:10:00,16.31,16.47,16.31,16.47,270307.0,16.0526,16.2101,16.0526,16.2101,270307.0
2023-10-23 10:15:00,16.47,16.59,16.37,16.59,438085.0,16.2101,16.3282,16.1116,16.3282,438085.0
2023-10-23 10:20:00,16.59,16.64,16.48,16.61,594809.0,16.3282,16.3774,16.2199,16.3479,594809.0
2023-10-23 10:25:00,16.6,16.63,16.52,16.6,461867.0,16.338,16.3675,16.2593,16.338,461867.0
2023-10-23 10:30:00,16.6,16.64,16.4,16.46,413474.0,16.338,16.3774,16.1412,16.2002,413474.0
2023-10-23 10:35:00,16.45,16.59,16.37,16.56,277799.0,16.1904,16.3282,16.1116,16.2986,277799.0
2023-10-23 10:40:00,16.56,16.69,16.53,16.64,302379.0,16.2986,16.4266,16.2691,16.3774,302379.0
2023-10-23 10:45:00,16.64,16.64,16.51,16.57,154295.0,16.3774,16.3774,16.2494,16.3085,154295.0
2023-10-23 10:50:00,16.57,16.62,16.54,16.55,130004.0,16.3085,16.3577,16.279,16.2888,130004.0
2023-10-23 10:55:00,16.54,16.65,16.51,16.65,144700.0,16.279,16.3872,16.2494,16.3872,144700.0
2023-10-23 11:00:00,16.65,16.65,16.56,16.57,223580.0,16.3872,16.3872,16.2986,16.3085,223580.0
2023-10-23 11:05:00,16.59,16.67,16.57,16.64,242569.0,16.3282,16.4069,16.3085,16.3774,242569.0
2023-10-23 11:10:00,16.65,16.75,16.64,16.74,222670.0,16.3872,16.4856,16.3774,16.4758,222670.0
2023-10-23 11:15:00,16.75,16.8,16.7,16.77,233852.0,16.4856,16.5349,16.4364,16.5053,233852.0
2023-10-23 11:20:00,16.78,16.84,16.78,16.83,264360.0,16.5152,16.5742,16.5152,16.5644,264360.0
2023-10-23 11:25:00,16.83,16.85,16.79,16.8,153145.0,16.5644,16.5841,16.525,16.5349,153145.0
2023-10-23 11:30:00,16.79,16.82,16.74,16.8,242707.0,16.525,16.5545,16.4758,16.5349,242707.0
2023-10-23 11:35:00,16.8,16.87,16.76,16.86,201935.0,16.5349,16.6038,16.4955,16.5939,201935.0
2023-10-23 11:40:00,16.86,16.87,16.83,16.83,77031.0,16.5939,16.6038,16.5644,16.5644,77031.0
2023-10-23 11:45:00,16.82,16.83,16.77,16.79,173754.0,16.5545,16.5644,16.5053,16.525,173754.0
2023-10-23 11:50:00,16.79,16.82,16.76,16.79,90884.0,16.525,16.5545,16.4955,16.525,90884.0
2023-10-23 11:55:00,16.78,16.84,16.76,16.84,105241.0,16.5152,16.5742,16.4955,16.5742,105241.0
2023-10-23 12:00:00,16.84,16.84,16.74,16.76,131895.0,16.5742,16.5742,16.4758,16.4955,131895.0
2023-10-23 12:05:00,16.77,16.85,16.77,16.82,110369.0,16.5053,16.5841,16.5053,16.5545,110369.0
2023-10-23 12:10:00,16.82,16.85,16.8,16.84,111221.0,16.5545,16.5841,16.5349,16.5742,111221.0
2023-10-23 12:15:00,16.83,17.0,16.83,16.9,225564.0,16.5644,16.7317,16.5644,16.6333,225564.0
2023-10-23 12:20:00,16.9,16.98,16.83,16.98,181696.0,16.6333,16.712,16.5644,16.712,181696.0
2023-10-23 12:25:00,16.99,17.06,16.97,17.05,193119.0,16.7219,16.7908,16.7022,16.7809,193119.0
2023-10-23 12:30:00,17.06,17.08,16.93,16.95,256956.0,16.7908,16.8104,16.6628,16.6825,256956.0
2023-10-23 12:35:00,16.96,17.06,16.93,17.03,132430.0,16.6923,16.7908,16.6628,16.7612,132430.0
2023-10-23 12:40:00,17.04,17.04,16.93,16.96,124294.0,16.7711,16.7711,16.6628,16.6923,124294.0
2023-10-23 12:45:00,16.96,16.98,16.91,16.93,81492.0,16.6923,16.712,16.6431,16.6628,81492.0
2023-10-23 12:50:00,16.94,17.0,16.94,17.0,79825.0,16.6726,16.7317,16.6726,16.7317,79825.0
2023-10-23 12:55:00,17.0,17.24,17.0,17.24,441363.0,16.7317,16.9679,16.7317,16.9679,441363.0
2023-10-23 13:00:00,17.25,17.25,17.1,17.13,141826.0,16.9778,16.9778,16.8301,16.8597,141826.0
2023-10-23 13:05:00,17.12,17.17,17.11,17.11,73253.0,16.8498,16.899,16.84,16.84,73253.0
2023-10-23 13:10:00,17.11,17.11,17.02,17.06,121523.0,16.84,16.84,16.7514,16.7908,121523.0
2023-10-23 13:15:00,17.06,17.06,16.91,16.91,126345.0,16.7908,16.7908,16.6431,16.6431,126345.0
2023-10-23 13:20:00,16.91,17.01,16.89,16.98,184122.0,16.6431,16.7415,16.6234,16.712,184122.0
2023-10-23 13:25:00,16.97,16.98,16.94,16.96,144483.0,16.7022,16.712,16.6726,16.6923,144483.0
2023-10-23 13:30:00,16.96,17.0,16.91,16.99,137444.0,16.6923,16.7317,16.6431,16.7219,137444.0
2023-10-23 13:35:00,16.99,17.04,16.99,17.01,105629.0,16.7219,16.7711,16.7219,16.7415,105629.0
2023-10-23 13:40:00,17.01,17.03,16.98,17.02,79143.0,16.7415,16.7612,16.712,16.7514,79143.0
2023-10-23 13:45:00,17.02,17.08,16.99,17.07,112031.0,16.7514,16.8104,16.7219,16.8006,112031.0
2023-10-23 13:50:00,17.07,17.08,17.0,17.0,115072.0,16.8006,16.8104,16.7317,16.7317,115072.0
2023-10-23 13:55:00,17.0,17.0,16.89,16.91,134510.0,16.7317,16.7317,16.6234,16.6431,134510.0
2023-10-23 14:00:00,16.91,16.96,16.86,16.94,168578.0,16.6431,16.6923,16.5939,16.6726,168578.0
2023-10-23 14:05:00,16.95,16.99,16.95,16.98,88024.0,16.6825,16.7219,16.6825,16.712,88024.0
2023-10-23 14:10:00,16.97,16.97,16.87,16.9,146700.0,16.7022,16.7022,16.6038,16.6333,146700.0
2023-10-23 14:15:00,16.9,16.91,16.8,16.81,98910.0,16.6333,16.6431,16.5349,16.5447,98910.0
2023-10-23 14:20:00,16.81,16.85,16.76,16.84,86256.0,16.5447,16.5841,16.4955,16.5742,86256.0
2023-10-23 14:25:00,16.83,16.87,16.81,16.83,64501.0,16.5644,16.6038,16.5447,16.5644,64501.0
2023-10-23 14:30:00,16.83,16.86,16.78,16.78,60842.0,16.5644,16.5939,16.5152,16.5152,60842.0
2023-10-23 14:35:00,16.77,16.82,16.75,16.81,96262.0,16.5053,16.5545,16.4856,16.5447,96262.0
2023-10-23 14:40:00,16.83,16.86,16.68,16.71,219304.0,16.5644,16.5939,16.4168,16.4463,219304.0
2023-10-23 14:45:00,16.71,16.79,16.68,16.75,82464.0,16.4463,16.525,16.4168,16.4856,82464.0
2023-10-23 14:50:00,16.75,16.75,16.68,16.74,95732.0,16.4856,16.4856,16.4168,16.4758,95732.0
2023-10-23 14:55:00,16.75,16.77,16.51,16.64,699820.0,16.4856,16.5053,16.2494,16.3774,699820.0
2023-10-23 15:00:00,16.64,16.76,16.64,16.73,309558.0,16.3774,16.4955,16.3774,16.466,309558.0
2023-10-23 15:05:00,16.73,16.76,16.59,16.64,254375.0,16.466,16.4955,16.3282,16.3774,254375.0
2023-10-23 15:10:00,16.63,16.63,16.45,16.52,469553.0,16.3675,16.3675,16.1904,16.2593,469553.0
2023-10-23 15:15:00,16.53,16.67,16.52,16.62,177824.0,16.2691,16.4069,16.2593,16.3577,177824.0
2023-10-23 15:20:00,16.61,16.63,16.46,16.48,192332.0,16.3479,16.3675,16.2002,16.2199,192332.0
2023-10-23 15:25:00,16.48,16.54,16.47,16.48,231305.0,16.2199,16.279,16.2101,16.2199,231305.0
2023-10-23 15:30:00,16.48,16.49,16.4,16.49,237876.0,16.2199,16.2298,16.1412,16.2298,237876.0
2023-10-23 15:35:00,16.48,16.48,16.39,16.4,121477.0,16.2199,16.2199,16.1313,16.1412,121477.0
2023-10-23 15:40:00,16.4,16.47,16.39,16.42,204017.0,16.1412,16.2101,16.1313,16.1609,204017.0
2023-10-23 15:45:00,16.4,16.5,16.39,16.5,284156.0,16.1412,16.2396,16.1313,16.2396,284156.0
2023-10-23 15:50:00,16.5,16.5,16.4,16.4,445848.0,16.2396,16.2396,16.1412,16.1412,445848.0
2023-10-23 15:55:00,16.4,16.43,16.36,16.38,316429.0,16.1412,16.1707,16.1018,16.1215,316429.0
2023-10-24 09:30:00,16.66,16.79,16.46,16.67,1138429.0,16.3971,16.525,16.2002,16.4069,1138429.0
2023-10-24 09:35:00,16.67,16.75,16.59,16.72,439474.0,16.4069,16.4856,16.3282,16.4561,439474.0
2023-10-24 09:40:00,16.72,16.87,16.68,16.77,420778.0,16.4561,16.6038,16.4168,16.5053,420778.0
2023-10-24 09:45:00,16.77,16.77,16.58,16.6,458473.0,16.5053,16.5053,16.3183,16.338,458473.0
2023-10-24 09:50:00,16.59,16.69,16.49,16.59,396503.0,16.3282,16.4266,16.2298,16.3282,396503.0
2023-10-24 09:55:00,16.59,16.78,16.52,16.78,212633.0,16.3282,16.5152,16.2593,16.5152,212633.0
2023-10-24 10:00:00,16.78,16.79,16.57,16.63,315179.0,16.5152,16.525,16.3085,16.3675,315179.0
2023-10-24 10:05:00,16.64,16.8,16.64,16.8,387343.0,16.3774,16.5349,16.3774,16.5349,387343.0
2023-10-24 10:10:00,16.81,16.82,16.71,16.77,246700.0,16.5447,16.5545,16.4463,16.5053,246700.0
2023-10-24 10:15:00,16.77,16.8,16.61,16.61,414245.0,16.5053,16.5349,16.3479,16.3479,414245.0
2023-10-24 10:20:00,16.62,16.87,16.61,16.84,260496.0,16.3577,16.6038,16.3479,16.5742,260496.0
2023-10-24 10:25:00,16.84,16.9,16.74,16.9,309948.0,16.5742,16.6333,16.4758,16.6333,309948.0
2023-10-24 10:30:00,16.91,16.95,16.82,16.89,342626.0,16.6431,16.6825,16.5545,16.6234,342626.0
2023-10-24 10:35:00,16.9,17.04,16.84,17.03,459186.0,16.6333,16.7711,16.5742,16.7612,459186.0
2023-10-24 10:40:00,17.02,17.03,16.94,17.01,290430.0,16.7514,16.7612,16.6726,16.7415,290430.0
2023-10-24 10:45:00,17.02,17.08,16.98,17.04,377257.0,16.7514,16.8104,16.712,16.7711,377257.0
2023-10-24 10:50:00,17.04,17.05,16.9,16.91,547442.0,16.7711,16.7809,16.6333,16.6431,547442.0
2023-10-24 10:55:00,16.92,16.96,16.89,16.94,492670.0,16.653,16.6923,16.6234,16.6726,492670.0
2023-10-24 11:00:00,16.95,16.96,16.84,16.96,624040.0,16.6825,16.6923,16.5742,16.6923,624040.0
2023-10-24 11:05:00,16.96,16.96,16.85,16.87,211620.0,16.6923,16.6923,16.5841,16.6038,211620.0
2023-10-24 11:10:00,16.87,16.91,16.79,16.82,439507.0,16.6038,16.6431,16.525,16.5545,439507.0
2023-10-24 11:15:00,16.81,16.82,16.75,16.75,185837.0,16.5447,16.5545,16.4856,16.4856,185837.0
2023-10-24 11:20:00,16.75,16.79,16.61,16.71,329753.0,16.4856,16.525,16.3479,16.4463,329753.0
2023-10-24 11:25:00,16.7,16.71,16.65,16.66,139364.0,16.4364,16.4463,16.3872,16.3971,139364.0
2023-10-24 11:30:00,16.65,16.72,16.63,16.67,345291.0,16.3872,16.4561,16.3675,16.4069,345291.0
2023-10-24 11:35:00,16.66,16.66,16.54,16.56,348589.0,16.3971,16.3971,16.279,16.2986,348589.0
2023-10-24 11:40:00,16.57,16.63,16.56,16.6,172838.0,16.3085,16.3675,16.2986,16.338,172838.0
2023-10-24 11:45:00,16.59,16.66,16.58,16.65,159225.0,16.3282,16.3971,16.3183,16.3872,159225.0
2023-10-24 11:50:00,16.64,16.69,16.63,16.69,197253.0,16.3774,16.4266,16.3675,16.4266,197253.0
2023-10-24 11:55:00,16.69,16.74,16.63,16.74,228372.0,16.4266,16.4758,16.3675,16.4758,228372.0
2023-10-24 12:00:00,16.74,16.79,16.68,16.69,304462.0,16.4758,16.525,16.4168,16.4266,304462.0
2023-10-24 12:05:00,16.69,16.74,16.68,16.71,95167.0,16.4266,16.4758,16.4168,16.4463,95167.0
2023-10-24 12:10:00,16.72,16.77,16.68,16.74,110588.0,16.4561,16.5053,16.4168,16.4758,110588.0
2023-10-24 12:15:00,16.74,16.75,16.64,16.66,141295.0,16.4758,16.4856,16.3774,16.3971,141295.0
2023-10-24 12:20:00,16.66,16.66,16.59,16.59,129072.0,16.3971,16.3971,16.3282,16.3282,129072.0
2023-10-24 12:25:00,16.59,16.6,16.52,16.53,157470.0,16.3282,16.338,16.2593,16.2691,157470.0
2023-10-24 12:30:00,16.53,16.56,16.48,16.49,157831.0,16.2691,16.2986,16.2199,16.2298,157831.0
2023-10-24 12:35:00,16.49,16.5,16.45,16.47,110868.0,16.2298,16.2396,16.1904,16.2101,110868.0
2023-10-24 12:40:00,16.47,16.49,16.43,16.45,114498.0,16.2101,16.2298,16.1707,16.1904,114498.0
2023-10-24 12:45:00,16.46,16.48,16.44,16.47,103804.0,16.2002,16.2199,16.1805,16.2101,103804.0
2023-10-24 12:50:00,16.48,16.49,16.44,16.47,88427.0,16.2199,16.2298,16.1805,16.2101,88427.0
2023-10-24 12:55:00,16.46,16.51,16.44,16.5,107092.0,16.2002,16.2494,16.1805,16.2396,107092.0
2023-10-24 13:00:00,16.51,16.59,16.51,16.57,117401.0,16.2494,16.3282,16.2494,16.3085,117401.0
2023-10-24 13:05:00,16.57,16.69,16.57,16.67,183131.0,16.3085,16.4266,16.3085,16.4069,183131.0
2023-10-24 13:10:00,16.67,16.67,16.55,16.59,89187.0,16.4069,16.4069,16.2888,16.3282,89187.0
2023-10-24 13:15:00,16.59,16.64,16.58,16.64,99280.0,16.3282,16.3774,16.3183,16.3774,99280.0
2023-10-24 13:20:00,16.64,16.71,16.64,16.68,140919.0,16.3774,16.4463,16.3774,16.4168,140919.0
2023-10-24 13:25:00,16.68,16.76,16.66,16.76,155178.0,16.4168,16.4955,16.3971,16.4955,155178.0
2023-10-24 13:30:00,16.76,16.81,16.71,16.73,131657.0,16.4955,16.5447,16.4463,16.466,131657.0
2023-10-24 13:35:00,16.74,16.75,16.68,16.73,115078.0,16.4758,16.4856,16.4168,16.466,115078.0
2023-10-24 13:40:00,16.73,16.73,16.66,16.67,68168.0,16.466,16.466,16.3971,16.4069,68168.0
2023-10-24 13:45:00,16.66,16.68,16.63,16.63,58660.0,16.3971,16.4168,16.3675,16.3675,58660.0
2023-10-24 13:50:00,16.64,16.71,16.64,16.67,82006.0,16.3774,16.4463,16.3774,16.4069,82006.0
2023-10-24 13:55:00,16.67,16.71,16.64,16.71,75735.0,16.4069,16.4463,16.3774,16.4463,75735.0
2023-10-24 14:00:00,16.71,16.77,16.69,16.72,120754.0,16.4463,16.5053,16.4266,16.4561,120754.0
2023-10-24 14:05:00,16.73,16.79,16.73,16.75,73553.0,16.466,16.525,16.466,16.4856,73553.0
2023-10-24 14:10:00,16.76,16.78,16.67,16.69,156597.0,16.4955,16.5152,16.4069,16.4266,156597.0
2023-10-24 14:15:00,16.7,16.71,16.66,16.69,90001.0,16.4364,16.4463,16.3971,16.4266,90001.0
2023-10-24 14:20:00,16.69,16.78,16.68,16.77,84541.0,16.4266,16.5152,16.4168,16.5053,84541.0
2023-10-24 14:25:00,16.78,16.84,16.77,16.84,157238.0,16.5152,16.5742,16.5053,16.5742,157238.0
2023-10-24 14:30:00,16.85,16.94,16.83,16.89,358945.0,16.5841,16.6726,16.5644,16.6234,358945.0
2023-10-24 14:35:00,16.9,16.93,16.89,16.91,74006.0,16.6333,16.6628,16.6234,16.6431,74006.0
2023-10-24 14:40:00,16.92,16.95,16.9,16.95,73811.0,16.653,16.6825,16.6333,16.6825,73811.0
2023-10-24 14:45:00,16.95,16.97,16.93,16.97,183599.0,16.6825,16.7022,16.6628,16.7022,183599.0
2023-10-24 14:50:00,16.98,17.0,16.92,16.99,189473.0,16.712,16.7317,16.653,16.7219,189473.0
2023-10-24 14:55:00,16.99,16.99,16.94,16.97,162255.0,16.7219,16.7219,16.6726,16.7022,162255.0
2023-10-24 15:00:00,16.97,17.04,16.96,17.01,231962.0,16.7022,16.7711,16.6923,16.7415,231962.0
2023-10-24 15:05:00,17.01,17.01,16.92,16.96,132503.0,16.7415,16.7415,16.653,16.6923,132503.0
2023-10-24 15:10:00,16.97,17.07,16.97,17.05,235959.0,16.7022,16.8006,16.7022,16.7809,235959.0
2023-10-24 15:15:00,17.06,17.13,17.06,17.07,188547.0,16.7908,16.8597,16.7908,16.8006,188547.0
2023-10-24 15:20:00,17.07,17.09,17.01,17.05,145951.0,16.8006,16.8203,16.7415,16.7809,145951.0
2023-10-24 15:25:00,17.05,17.05,17.01,17.03,106149.0,16.7809,16.7809,16.7415,16.7612,106149.0
2023-10-24 15:30:00,17.03,17.09,17.02,17.04,161033.0,16.7612,16.8203,16.7514,16.7711,161033.0
2023-10-24 15:35:00,17.03,17.07,17.02,17.04,110450.0,16.7612,16.8006,16.7514,16.7711,110450.0
2023-10-24 15:40:00,17.04,17.09,17.04,17.08,103602.0,16.7711,16.8203,16.7711,16.8104,103602.0
2023-10-24 15:45:00,17.08,17.11,17.06,17.07,114335.0,16.8104,16.84,16.7908,16.8006,114335.0
2023-10-24 15:50:00,17.06,17.06,16.97,17.01,472076.0,16.7908,16.7908,16.7022,16.7415,472076.0
2023-10-24 15:55:00,17.01,17.07,17.0,17.04,262486.0,16.7415,16.8006,16.7317,16.7711,262486.0
2023-10-25 09:30:00,16.36,16.52,16.21,16.25,1013290.0,16.1018,16.2593,15.9542,15.9935,1013290.0
2023-10-25 09:35:00,16.25,16.27,16.11,16.22,1055751.0,15.9935,16.0132,15.8557,15.964,1055751.0
2023-10-25 09:40:00,16.18,16.2,16.02,16.07,827718.0,15.9246,15.9443,15.7672,15.8164,827718.0
2023-10-25 09:45:00,16.06,16.06,15.93,15.93,812355.0,15.8065,15.8065,15.6786,15.6786,812355.0
2023-10-25 09:50:00,15.93,15.98,15.86,15.92,565066.0,15.6786,15.7278,15.6097,15.6687,565066.0
2023-10-25 09:55:00,15.93,16.07,15.93,16.04,436536.0,15.6786,15.8164,15.6786,15.7869,436536.0
2023-10-25 10:00:00,16.03,16.03,15.87,15.91,440181.0,15.777,15.777,15.6195,15.6589,440181.0
2023-10-25 10:05:00,15.9,15.99,15.88,15.99,395059.0,15.6491,15.7376,15.6294,15.7376,395059.0
2023-10-25 10:10:00,15.98,15.98,15.88,15.89,355483.0,15.7278,15.7278,15.6294,15.6392,355483.0
2023-10-25 10:15:00,15.88,15.95,15.87,15.89,412588.0,15.6294,15.6983,15.6195,15.6392,412588.0
2023-10-25 10:20:00,15.89,16.03,15.86,16.01,352192.0,15.6392,15.777,15.6097,15.7573,352192.0
2023-10-25 10:25:00,16.01,16.04,15.93,15.93,329290.0,15.7573,15.7869,15.6786,15.6786,329290.0
2023-10-25 10:30:00,15.92,16.09,15.91,16.02,433205.0,15.6687,15.8361,15.6589,15.7672,433205.0
2023-10-25 10:35:00,16.03,16.16,15.97,16.11,420742.0,15.777,15.905,15.718,15.8557,420742.0
2023-10-25 10:40:00,16.1,16.13,15.96,15.98,285603.0,15.8459,15.8754,15.7081,15.7278,285603.0
2023-10-25 10:45:00,15.99,16.13,15.99,16.05,374127.0,15.7376,15.8754,15.7376,15.7967,374127.0
2023-10-25 10:50:00,16.06,16.06,15.93,15.96,312593.0,15.8065,15.8065,15.6786,15.7081,312593.0
2023-10-25 10:55:00,15.96,15.98,15.93,15.94,216077.0,15.7081,15.7278,15.6786,15.6884,216077.0
2023-10-25 11:00:00,15.95,16.14,15.95,16.09,486097.0,15.6983,15.8853,15.6983,15.8361,486097.0
2023-10-25 11:05:00,16.08,16.15,16.06,16.1,227012.0,15.8262,15.8951,15.8065,15.8459,227012.0
2023-10-25 11:10:00,16.1,16.13,16.05,16.1,177021.0,15.8459,15.8754,15.7967,15.8459,177021.0
2023-10-25 11:15:00,16.1,16.1,16.02,16.08,130475.0,15.8459,15.8459,15.7672,15.8262,130475.0
2023-10-25 11:20:00,16.08,16.09,15.88,15.88,309494.0,15.8262,15.8361,15.6294,15.6294,309494.0
2023-10-25 11:25:00,15.88,15.94,15.8,15.91,381560.0,15.6294,15.6884,15.5506,15.6589,381560.0
2023-10-25 11:30:00,15.91,15.96,15.85,15.89,256186.0,15.6589,15.7081,15.5999,15.6392,256186.0
2023-10-25 11:35:00,15.89,15.95,15.86,15.94,145958.0,15.6392,15.6983,15.6097,15.6884,145958.0
2023-10-25 11:40:00,15.93,15.97,15.82,15.9,341441.0,15.6786,15.718,15.5703,15.6491,341441.0
2023-10-25 11:45:00,15.9,15.96,15.77,15.79,244383.0,15.6491,15.7081,15.5211,15.5408,244383.0
2023-10-25 11:50:00,15.78,15.78,15.7,15.75,627378.0,15.531,15.531,15.4522,15.5014,627378.0
2023-10-25 11:55:00,15.74,15.75,15.69,15.71,276387.0,15.4916,15.5014,15.4424,15.4621,276387.0
2023-10-25 12:00:00,15.71,15.74,15.66,15.71,187786.0,15.4621,15.4916,15.4129,15.4621,187786.0
2023-10-25 12:05:00,15.7,15.72,15.64,15.65,231542.0,15.4522,15.4719,15.3932,15.403,231542.0
2023-10-25 12:10:00,15.64,15.65,15.59,15.62,236421.0,15.3932,15.403,15.344,15.3735,236421.0
2023-10-25 12:15:00,15.61,15.62,15.52,15.52,182675.0,15.3636,15.3735,15.2751,15.2751,182675.0
2023-10-25 12:20:00,15.52,15.56,15.46,15.54,561980.0,15.2751,15.3144,15.216,15.2947,561980.0
2023-10-25 12:25:00,15.53,15.57,15.51,15.53,151813.0,15.2849,15.3243,15.2652,15.2849,151813.0
2023-10-25 12:30:00,15.53,15.63,15.53,15.6,229450.0,15.2849,15.3833,15.2849,15.3538,229450.0
2023-10-25 12:35:00,15.6,15.6,15.48,15.49,288012.0,15.3538,15.3538,15.2357,15.2455,288012.0
2023-10-25 12:40:00,15.49,15.49,15.3,15.3,391683.0,15.2455,15.2455,15.0585,15.0585,391683.0
2023-10-25 12:45:00,15.3,15.32,15.24,15.27,368660.0,15.0585,15.0782,14.9995,15.029,368660.0
2023-10-25 12:50:00,15.27,15.31,15.22,15.24,170788.0,15.029,15.0684,14.9798,14.9995,170788.0
2023-10-25 12:55:00,15.25,15.26,15.21,15.25,157952.0,15.0093,15.0192,14.97,15.0093,157952.0
2023-10-25 13:00:00,15.24,15.29,15.08,15.09,393228.0,14.9995,15.0487,14.842,14.8518,393228.0
2023-10-25 13:05:00,15.09,15.14,15.08,15.14,204549.0,14.8518,14.9011,14.842,14.9011,204549.0
2023-10-25 13:10:00,15.13,15.13,15.05,15.12,179277.0,14.8912,14.8912,14.8125,14.8814,179277.0
2023-10-25 13:15:00,15.12,15.17,15.07,15.14,377918.0,14.8814,14.9306,14.8322,14.9011,377918.0
2023-10-25 13:20:00,15.13,15.13,15.06,15.11,148559.0,14.8912,14.8912,14.8223,14.8715,148559.0
2023-10-25 13:25:00,15.11,15.11,15.01,15.06,201266.0,14.8715,14.8715,14.7731,14.8223,201266.0
2023-10-25 13:30:00,15.05,15.05,14.96,15.01,365221.0,14.8125,14.8125,14.7239,14.7731,365221.0
2023-10-25 13:35:00,15.0,15.01,14.87,14.87,183082.0,14.7633,14.7731,14.6353,14.6353,183082.0
2023-10-25 13:40:00,14.86,14.89,14.78,14.81,277554.0,14.6255,14.655,14.5467,14.5763,277554.0
2023-10-25 13:45:00,14.8,14.87,14.79,14.83,220800.0,14.5664,14.6353,14.5566,14.5959,220800.0
2023-10-25 13:50:00,14.82,14.88,14.82,14.85,102454.0,14.5861,14.6452,14.5861,14.6156,102454.0
2023-10-25 13:55:00,14.85,14.95,14.85,14.93,191110.0,14.6156,14.7141,14.6156,14.6944,191110.0
2023-10-25 14:00:00,14.93,14.98,14.92,14.95,149151.0,14.6944,14.7436,14.6845,14.7141,149151.0
2023-10-25 14:05:00,14.95,15.03,14.95,15.0,102944.0,14.7141,14.7928,14.7141,14.7633,102944.0
2023-10-25 14:10:00,15.0,15.07,14.96,15.06,129778.0,14.7633,14.8322,14.7239,14.8223,129778.0
2023-10-25 14:15:00,15.07,15.12,15.06,15.09,310886.0,14.8322,14.8814,14.8223,14.8518,310886.0
2023-10-25 14:20:00,15.08,15.14,15.05,15.11,135241.0,14.842,14.9011,14.8125,14.8715,135241.0
2023-10-25 14:25:00,15.1,15.14,15.07,15.08,80028.0,14.8617,14.9011,14.8322,14.842,80028.0
2023-10-25 14:30:00,15.08,15.13,15.04,15.04,87245.0,14.842,14.8912,14.8026,14.8026,87245.0
2023-10-25 14:35:00,15.04,15.05,14.93,14.94,115062.0,14.8026,14.8125,14.6944,14.7042,115062.0
2023-10-25 14:40:00,14.94,14.97,14.86,14.87,156815.0,14.7042,14.7337,14.6255,14.6353,156815.0
2023-10-25 14:45:00,14.87,14.91,14.82,14.83,105493.0,14.6353,14.6747,14.5861,14.5959,105493.0
2023-10-25 14:50:00,14.82,14.87,14.8,14.86,119742.0,14.5861,14.6353,14.5664,14.6255,119742.0
2023-10-25 14:55:00,14.86,14.93,14.86,14.88,104552.0,14.6255,14.6944,14.6255,14.6452,104552.0
2023-10-25 15:00:00,14.89,14.95,14.86,14.86,109320.0,14.655,14.7141,14.6255,14.6255,109320.0
2023-10-25 15:05:00,14.85,14.85,14.72,14.78,206367.0,14.6156,14.6156,14.4877,14.5467,206367.0
2023-10-25 15:10:00,14.78,14.85,14.74,14.74,185650.0,14.5467,14.6156,14.5074,14.5074,185650.0
2023-10-25 15:15:00,14.75,14.84,14.75,14.79,128688.0,14.5172,14.6058,14.5172,14.5566,128688.0
2023-10-25 15:20:00,14.79,14.92,14.79,14.92,100663.0,14.5566,14.6845,14.5566,14.6845,100663.0
2023-10-25 15:25:00,14.91,14.97,14.89,14.96,180198.0,14.6747,14.7337,14.655,14.7239,180198.0
2023-10-25 15:30:00,14.97,15.03,14.97,14.99,175912.0,14.7337,14.7928,14.7337,14.7534,175912.0
2023-10-25 15:35:00,14.99,15.05,14.99,15.03,131716.0,14.7534,14.8125,14.7534,14.7928,131716.0
2023-10-25 15:40:00,15.04,15.04,14.86,14.9,169500.0,14.8026,14.8026,14.6255,14.6648,169500.0
2023-10-25 15:45:00,14.91,15.01,14.91,14.99,110282.0,14.6747,14.7731,14.6747,14.7534,110282.0
2023-10-25 15:50:00,14.99,15.0,14.88,14.9,252512.0,14.7534,14.7633,14.6452,14.6648,252512.0
2023-10-25 15:55:00,14.91,14.97,14.91,14.97,289187.0,14.6747,14.7337,14.6747,14.7337,289187.0
2023-10-26 09:30:00,15.15,15.67,15.03,15.58,1554168.0,14.9109,15.4227,14.7928,15.3341,1554168.0
2023-10-26 09:35:00,15.58,15.66,15.27,15.27,917233.0,15.3341,15.4129,15.029,15.029,917233.0
2023-10-26 09:40:00,15.28,15.63,15.28,15.59,729495.0,15.0388,15.3833,15.0388,15.344,729495.0
2023-10-26 09:45:00,15.59,15.61,15.35,15.38,610811.0,15.344,15.3636,15.1077,15.1373,610811.0
2023-10-26 09:50:00,15.38,15.57,15.33,15.45,593851.0,15.1373,15.3243,15.0881,15.2062,593851.0
2023-10-26 09:55:00,15.46,15.49,15.32,15.44,399878.0,15.216,15.2455,15.0782,15.1963,399878.0
2023-10-26 10:00:00,15.43,15.57,15.37,15.43,623952.0,15.1865,15.3243,15.1274,15.1865,623952.0
2023-10-26 10:05:00,15.42,15.57,15.37,15.4,513074.0,15.1766,15.3243,15.1274,15.157,513074.0
2023-10-26 10:10:00,15.4,15.53,15.37,15.41,344703.0,15.157,15.2849,15.1274,15.1668,344703.0
2023-10-26 10:15:00,15.41,15.47,15.13,15.14,446696.0,15.1668,15.2258,14.8912,14.9011,446696.0
2023-10-26 10:20:00,15.14,15.24,15.02,15.02,453088.0,14.9011,14.9995,14.783,14.783,453088.0
2023-10-26 10:25:00,15.02,15.3,14.99,15.3,483391.0,14.783,15.0585,14.7534,15.0585,483391.0
2023-10-26 10:30:00,15.31,15.36,15.17,15.2,293622.0,15.0684,15.1176,14.9306,14.9601,293622.0
2023-10-26 10:35:00,15.21,15.22,15.01,15.01,288708.0,14.97,14.9798,14.7731,14.7731,288708.0
2023-10-26 10:40:00,15.01,15.18,14.99,15.18,275206.0,14.7731,14.9404,14.7534,14.9404,275206.0
2023-10-26 10:45:00,15.17,15.38,15.16,15.33,489382.0,14.9306,15.1373,14.9207,15.0881,489382.0
2023-10-26 10:50:00,15.34,15.39,15.29,15.36,295249.0,15.0979,15.1471,15.0487,15.1176,295249.0
2023-10-26 10:55:00,15.37,15.4,15.22,15.24,225732.0,15.1274,15.157,14.9798,14.9995,225732.0
2023-10-26 11:00:00,15.24,15.27,15.05,15.05,268957.0,14.9995,15.029,14.8125,14.8125,268957.0
2023-10-26 11:05:00,15.06,15.12,15.03,15.12,239554.0,14.8223,14.8814,14.7928,14.8814,239554.0
2023-10-26 11:10:00,15.13,15.21,15.01,15.08,319798.0,14.8912,14.97,14.7731,14.842,319798.0
2023-10-26 11:15:00,15.07,15.1,14.97,14.99,248170.0,14.8322,14.8617,14.7337,14.7534,248170.0
2023-10-26 11:20:00,14.99,15.0,14.85,14.88,234020.0,14.7534,14.7633,14.6156,14.6452,234020.0
2023-10-26 11:25:00,14.89,14.93,14.81,14.83,235587.0,14.655,14.6944,14.5763,14.5959,235587.0
2023-10-26 11:30:00,14.82,14.94,14.82,14.91,141490.0,14.5861,14.7042,14.5861,14.6747,141490.0
2023-10-26 11:35:00,14.9,14.9,14.8,14.82,173669.0,14.6648,14.6648,14.5664,14.5861,173669.0
2023-10-26 11:40:00,14.82,14.82,14.6,14.61,366927.0,14.5861,14.5861,14.3696,14.3794,366927.0
2023-10-26 11:45:00,14.61,14.81,14.61,14.8,228772.0,14.3794,14.5763,14.3794,14.5664,228772.0
2023-10-26 11:50:00,14.81,14.9,14.8,14.87,250275.0,14.5763,14.6648,14.5664,14.6353,250275.0
2023-10-26 11:55:00,14.88,14.97,14.88,14.9,167591.0,14.6452,14.7337,14.6452,14.6648,167591.0
2023-10-26 12:00:00,14.91,14.98,14.86,14.89,143034.0,14.6747,14.7436,14.6255,14.655,143034.0
2023-10-26 12:05:00,14.89,14.9,14.78,14.79,141386.0,14.655,14.6648,14.5467,14.5566,141386.0
2023-10-26 12:10:00,14.79,14.79,14.74,14.75,83157.0,14.5566,14.5566,14.5074,14.5172,83157.0
2023-10-26 12:15:00,14.75,14.75,14.51,14.52,231891.0,14.5172,14.5172,14.281,14.2908,231891.0
2023-10-26 12:20:00,14.52,14.66,14.52,14.61,202142.0,14.2908,14.4286,14.2908,14.3794,202142.0
2023-10-26 12:25:00,14.62,14.7,14.62,14.67,179557.0,14.3893,14.468,14.3893,14.4385,179557.0
2023-10-26 12:30:00,14.67,14.71,14.65,14.66,143386.0,14.4385,14.4778,14.4188,14.4286,143386.0
2023-10-26 12:35:00,14.65,14.66,14.5,14.51,211333.0,14.4188,14.4286,14.2712,14.281,211333.0
2023-10-26 12:40:00,14.51,14.64,14.5,14.61,251733.0,14.281,14.4089,14.2712,14.3794,251733.0
2023-10-26 12:45:00,14.6,14.6,14.51,14.51,137476.0,14.3696,14.3696,14.281,14.281,137476.0
2023-10-26 12:50:00,14.5,14.54,14.48,14.54,242507.0,14.2712,14.3105,14.2515,14.3105,242507.0
2023-10-26 12:55:00,14.54,14.59,14.51,14.51,199926.0,14.3105,14.3597,14.281,14.281,199926.0
2023-10-26 13:00:00,14.5,14.71,14.48,14.67,358085.0,14.2712,14.4778,14.2515,14.4385,358085.0
2023-10-26 13:05:00,14.67,14.77,14.66,14.72,313947.0,14.4385,14.5369,14.4286,14.4877,313947.0
2023-10-26 13:10:00,14.73,14.74,14.69,14.74,99228.0,14.4975,14.5074,14.4582,14.5074,99228.0
2023-10-26 13:15:00,14.74,14.79,14.71,14.73,79840.0,14.5074,14.5566,14.4778,14.4975,79840.0
2023-10-26 13:20:00,14.72,14.72,14.54,14.55,259258.0,14.4877,14.4877,14.3105,14.3204,259258.0
2023-10-26 13:25:00,14.55,14.61,14.55,14.58,107995.0,14.3204,14.3794,14.3204,14.3499,107995.0
2023-10-26 13:30:00,14.58,14.66,14.51,14.65,144283.0,14.3499,14.4286,14.281,14.4188,144283.0
2023-10-26 13:35:00,14.65,14.68,14.64,14.65,175909.0,14.4188,14.4483,14.4089,14.4188,175909.0
2023-10-26 13:40:00,14.65,14.81,14.64,14.8,146643.0,14.4188,14.5763,14.4089,14.5664,146643.0
2023-10-26 13:45:00,14.8,14.92,14.8,14.89,248648.0,14.5664,14.6845,14.5664,14.655,248648.0
2023-10-26 13:50:00,14.89,14.92,14.81,14.85,114098.0,14.655,14.6845,14.5763,14.6156,114098.0
2023-10-26 13:55:00,14.85,14.88,14.79,14.88,125010.0,14.6156,14.6452,14.5566,14.6452,125010.0
2023-10-26 14:00:00,14.88,14.92,14.82,14.82,109913.0,14.6452,14.6845,14.5861,14.5861,109913.0
2023-10-26 14:05:00,14.83,14.92,14.83,14.87,96690.0,14.5959,14.6845,14.5959,14.6353,96690.0
2023-10-26 14:10:00,14.87,14.98,14.87,14.94,131914.0,14.6353,14.7436,14.6353,14.7042,131914.0
2023-10-26 14:15:00,14.94,14.96,14.89,14.94,85829.0,14.7042,14.7239,14.655,14.7042,85829.0
2023-10-26 14:20:00,14.94,14.96,14.91,14.91,128909.0,14.7042,14.7239,14.6747,14.6747,128909.0
2023-10-26 14:25:00,14.9,15.02,14.84,15.02,214795.0,14.6648,14.783,14.6058,14.783,214795.0
2023-10-26 14:30:00,15.02,15.16,14.98,15.14,161791.0,14.783,14.9207,14.7436,14.9011,161791.0
2023-10-26 14:35:00,15.14,15.14,15.06,15.07,139436.0,14.9011,14.9011,14.8223,14.8322,139436.0
2023-10-26 14:40:00,15.07,15.13,15.02,15.06,243618.0,14.8322,14.8912,14.783,14.8223,243618.0
2023-10-26 14:45:00,15.06,15.19,15.06,15.15,221580.0,14.8223,14.9503,14.8223,14.9109,221580.0
2023-10-26 14:50:00,15.15,15.25,15.13,15.24,176125.0,14.9109,15.0093,14.8912,14.9995,176125.0
2023-10-26 14:55:00,15.24,15.31,15.23,15.31,220727.0,14.9995,15.0684,14.9896,15.0684,220727.0
2023-10-26 15:00:00,15.31,15.35,15.27,15.3,266332.0,15.0684,15.1077,15.029,15.0585,266332.0
2023-10-26 15:05:00,15.3,15.3,15.19,15.2,133250.0,15.0585,15.0585,14.9503,14.9601,133250.0
2023-10-26 15:10:00,15.2,15.21,15.08,15.08,147391.0,14.9601,14.97,14.842,14.842,147391.0
2023-10-26 15:15:00,15.08,15.12,15.04,15.09,161581.0,14.842,14.8814,14.8026,14.8518,161581.0
2023-10-26 15:20:00,15.09,15.11,15.04,15.08,80521.0,14.8518,14.8715,14.8026,14.842,80521.0
2023-10-26 15:25:00,15.08,15.13,15.06,15.06,136839.0,14.842,14.8912,14.8223,14.8223,136839.0
2023-10-26 15:30:00,15.05,15.05,14.91,14.92,171274.0,14.8125,14.8125,14.6747,14.6845,171274.0
2023-10-26 15:35:00,14.92,14.92,14.76,14.77,248427.0,14.6845,14.6845,14.5271,14.5369,248427.0
2023-10-26 15:40:00,14.76,14.77,14.7,14.71,215612.0,14.5271,14.5369,14.468,14.4778,215612.0
2023-10-26 15:45:00,14.71,14.72,14.65,14.68,275435.0,14.4778,14.4877,14.4188,14.4483,275435.0
2023-10-26 15:50:00,14.68,14.81,14.68,14.71,282674.0,14.4483,14.5763,14.4483,14.4778,282674.0
2023-10-26 15:55:00,14.71,14.76,14.69,14.7,402626.0,14.4778,14.5271,14.4582,14.468,402626.0
2023-10-27 09:30:00,15.3,15.41,15.16,15.21,1321261.0,15.0585,15.1668,14.9207,14.97,1321261.0
2023-10-27 09:35:00,15.21,15.23,15.02,15.06,671815.0,14.97,14.9896,14.783,14.8223,671815.0
2023-10-27 09:40:00,15.06,15.32,15.03,15.31,579319.0,14.8223,15.0782,14.7928,15.0684,579319.0
2023-10-27 09:45:00,15.32,15.33,15.07,15.09,701627.0,15.0782,15.0881,14.8322,14.8518,701627.0
2023-10-27 09:50:00,15.1,15.28,15.04,15.07,441483.0,14.8617,15.0388,14.8026,14.8322,441483.0
2023-10-27 09:55:00,15.06,15.22,15.06,15.17,292938.0,14.8223,14.9798,14.8223,14.9306,292938.0
2023-10-27 10:00:00,15.16,15.22,15.01,15.22,587022.0,14.9207,14.9798,14.7731,14.9798,587022.0
2023-10-27 10:05:00,15.23,15.3,15.05,15.11,559760.0,14.9896,15.0585,14.8125,14.8715,559760.0
2023-10-27 10:10:00,15.12,15.34,15.12,15.25,528315.0,14.8814,15.0979,14.8814,15.0093,528315.0
2023-10-27 10:15:00,15.25,15.26,15.09,15.11,471538.0,15.0093,15.0192,14.8518,14.8715,471538.0
2023-10-27 10:20:00,15.12,15.28,15.1,15.23,412345.0,14.8814,15.0388,14.8617,14.9896,412345.0
2023-10-27 10:25:00,15.23,15.32,15.16,15.18,339219.0,14.9896,15.0782,14.9207,14.9404,339219.0
2023-10-27 10:30:00,15.17,15.22,15.13,15.21,307220.0,14.9306,14.9798,14.8912,14.97,307220.0
2023-10-27 10:35:00,15.21,15.27,15.14,15.14,260263.0,14.97,15.029,14.9011,14.9011,260263.0
2023-10-27 10:40:00,15.14,15.14,14.99,15.01,668017.0,14.9011,14.9011,14.7534,14.7731,668017.0
2023-10-27 10:45:00,15.0,15.09,15.0,15.07,366269.0,14.7633,14.8518,14.7633,14.8322,366269.0
2023-10-27 10:50:00,15.09,15.18,15.08,15.15,313475.0,14.8518,14.9404,14.842,14.9109,313475.0
2023-10-27 10:55:00,15.16,15.21,15.15,15.18,234827.0,14.9207,14.97,14.9109,14.9404,234827.0
2023-10-27 11:00:00,15.19,15.21,15.14,15.18,257717.0,14.9503,14.97,14.9011,14.9404,257717.0
2023-10-27 11:05:00,15.17,15.27,15.17,15.25,306955.0,14.9306,15.029,14.9306,15.0093,306955.0
2023-10-27 11:10:00,15.25,15.29,15.22,15.29,300156.0,15.0093,15.0487,14.9798,15.0487,300156.0
2023-10-27 11:15:00,15.3,15.48,15.3,15.4,535524.0,15.0585,15.2357,15.0585,15.157,535524.0
2023-10-27 11:20:00,15.41,15.56,15.38,15.55,471647.0,15.1668,15.3144,15.1373,15.3046,471647.0
2023-10-27 11:25:00,15.55,15.57,15.46,15.47,204809.0,15.3046,15.3243,15.216,15.2258,204809.0
2023-10-27 11:30:00,15.48,15.48,15.32,15.32,259330.0,15.2357,15.2357,15.0782,15.0782,259330.0
2023-10-27 11:35:00,15.33,15.43,15.33,15.36,177535.0,15.0881,15.1865,15.0881,15.1176,177535.0
2023-10-27 11:40:00,15.37,15.38,15.3,15.3,234426.0,15.1274,15.1373,15.0585,15.0585,234426.0
2023-10-27 11:45:00,15.29,15.31,15.23,15.29,200057.0,15.0487,15.0684,14.9896,15.0487,200057.0
2023-10-27 11:50:00,15.3,15.41,15.3,15.34,135402.0,15.0585,15.1668,15.0585,15.0979,135402.0
2023-10-27 11:55:00,15.34,15.43,15.34,15.42,123706.0,15.0979,15.1865,15.0979,15.1766,123706.0
2023-10-27 12:00:00,15.42,15.48,15.35,15.41,179098.0,15.1766,15.2357,15.1077,15.1668,179098.0
2023-10-27 12:05:00,15.4,15.47,15.38,15.45,110897.0,15.157,15.2258,15.1373,15.2062,110897.0
2023-10-27 12:10:00,15.44,15.44,15.33,15.34,92550.0,15.1963,15.1963,15.0881,15.0979,92550.0
2023-10-27 12:15:00,15.33,15.44,15.33,15.44,72253.0,15.0881,15.1963,15.0881,15.1963,72253.0
2023-10-27 12:20:00,15.44,15.44,15.35,15.35,141981.0,15.1963,15.1963,15.1077,15.1077,141981.0
2023-10-27 12:25:00,15.35,15.37,15.22,15.3,196053.0,15.1077,15.1274,14.9798,15.0585,196053.0
2023-10-27 12:30:00,15.3,15.36,15.3,15.36,92745.0,15.0585,15.1176,15.0585,15.1176,92745.0
2023-10-27 12:35:00,15.35,15.39,15.33,15.35,68764.0,15.1077,15.1471,15.0881,15.1077,68764.0
2023-10-27 12:40:00,15.35,15.35,15.31,15.32,91521.0,15.1077,15.1077,15.0684,15.0782,91521.0
2023-10-27 12:45:00,15.31,15.31,15.26,15.28,138616.0,15.0684,15.0684,15.0192,15.0388,138616.0
2023-10-27 12:50:00,15.28,15.28,15.22,15.28,111321.0,15.0388,15.0388,14.9798,15.0388,111321.0
2023-10-27 12:55:00,15.28,15.29,15.25,15.27,102943.0,15.0388,15.0487,15.0093,15.029,102943.0
2023-10-27 13:00:00,15.27,15.3,15.23,15.24,85217.0,15.029,15.0585,14.9896,14.9995,85217.0
2023-10-27 13:05:00,15.23,15.23,15.09,15.12,268730.0,14.9896,14.9896,14.8518,14.8814,268730.0
2023-10-27 13:10:00,15.12,15.18,15.07,15.08,130307.0,14.8814,14.9404,14.8322,14.842,130307.0
2023-10-27 13:15:00,15.09,15.12,15.01,15.04,564967.0,14.8518,14.8814,14.7731,14.8026,564967.0
2023-10-27 13:20:00,15.04,15.09,15.01,15.08,147168.0,14.8026,14.8518,14.7731,14.842,147168.0
2023-10-27 13:25:00,15.07,15.13,15.04,15.06,140340.0,14.8322,14.8912,14.8026,14.8223,140340.0
2023-10-27 13:30:00,15.07,15.1,15.01,15.1,138330.0,14.8322,14.8617,14.7731,14.8617,138330.0
2023-10-27 13:35:00,15.11,15.15,15.05,15.06,161739.0,14.8715,14.9109,14.8125,14.8223,161739.0
2023-10-27 13:40:00,15.06,15.14,15.02,15.1,226700.0,14.8223,14.9011,14.783,14.8617,226700.0
2023-10-27 13:45:00,15.1,15.12,15.04,15.06,106076.0,14.8617,14.8814,14.8026,14.8223,106076.0
2023-10-27 13:50:00,15.07,15.12,15.02,15.02,130370.0,14.8322,14.8814,14.783,14.783,130370.0
2023-10-27 13:55:00,15.02,15.08,14.98,15.07,195469.0,14.783,14.842,14.7436,14.8322,195469.0
2023-10-27 14:00:00,15.07,15.1,15.01,15.04,165444.0,14.8322,14.8617,14.7731,14.8026,165444.0
2023-10-27 14:05:00,15.04,15.04,14.96,15.0,216626.0,14.8026,14.8026,14.7239,14.7633,216626.0
2023-10-27 14:10:00,14.99,15.06,14.99,15.03,79753.0,14.7534,14.8223,14.7534,14.7928,79753.0
2023-10-27 14:15:00,15.03,15.13,15.03,15.07,250537.0,14.7928,14.8912,14.7928,14.8322,250537.0
2023-10-27 14:20:00,15.07,15.07,14.97,15.01,209261.0,14.8322,14.8322,14.7337,14.7731,209261.0
2023-10-27 14:25:00,15.0,15.04,14.99,15.03,87128.0,14.7633,14.8026,14.7534,14.7928,87128.0
2023-10-27 14:30:00,15.03,15.21,15.0,15.13,285242.0,14.7928,14.97,14.7633,14.8912,285242.0
2023-10-27 14:35:00,15.13,15.24,15.13,15.23,200069.0,14.8912,14.9995,14.8912,14.9896,200069.0
2023-10-27 14:40:00,15.22,15.24,15.18,15.2,132471.0,14.9798,14.9995,14.9404,14.9601,132471.0
2023-10-27 14:45:00,15.2,15.24,15.1,15.11,132829.0,14.9601,14.9995,14.8617,14.8715,132829.0
2023-10-27 14:50:00,15.11,15.13,15.07,15.09,162792.0,14.8715,14.8912,14.8322,14.8518,162792.0
2023-10-27 14:55:00,15.09,15.1,15.0,15.03,156468.0,14.8518,14.8617,14.7633,14.7928,156468.0
2023-10-27 15:00:00,15.04,15.09,15.02,15.02,225254.0,14.8026,14.8518,14.783,14.783,225254.0
2023-10-27 15:05:00,15.01,15.09,15.0,15.06,146777.0,14.7731,14.8518,14.7633,14.8223,146777.0
2023-10-27 15:10:00,15.06,15.12,15.03,15.03,227426.0,14.8223,14.8814,14.7928,14.7928,227426.0
2023-10-27 15:15:00,15.03,15.1,15.03,15.06,197350.0,14.7928,14.8617,14.7928,14.8223,197350.0
2023-10-27 15:20:00,15.06,15.08,15.01,15.06,149339.0,14.8223,14.842,14.7731,14.8223,149339.0
2023-10-27 15:25:00,15.07,15.12,15.06,15.09,217471.0,14.8322,14.8814,14.8223,14.8518,217471.0
2023-10-27 15:30:00,15.09,15.12,15.03,15.03,201513.0,14.8518,14.8814,14.7928,14.7928,201513.0
2023-10-27 15:35:00,15.03,15.03,14.94,14.94,178038.0,14.7928,14.7928,14.7042,14.7042,178038.0
2023-10-27 15:40:00,14.94,15.0,14.93,14.96,272327.0,14.7042,14.7633,14.6944,14.7239,272327.0
2023-10-27 15:45:00,14.96,15.01,14.96,15.01,213835.0,14.7239,14.7731,14.7239,14.7731,213835.0
2023-10-27 15:50:00,15.01,15.07,14.96,15.06,252367.0,14.7731,14.8322,14.7239,14.8223,252367.0
2023-10-27 15:55:00,15.07,15.14,15.03,15.14,588013.0,14.8322,14.9011,14.7928,14.9011,588013.0
2023-10-30 09:30:00,14.82,14.88,14.51,14.85,1746619.0,14.5861,14.6452,14.281,14.6156,1746619.0
2023-10-30 09:35:00,14.85,14.96,14.71,14.95,913453.0,14.6156,14.7239,14.4778,14.7141,913453.0
2023-10-30 09:40:00,14.97,14.98,14.82,14.94,517143.0,14.7337,14.7436,14.5861,14.7042,517143.0
2023-10-30 09:45:00,14.95,15.1,14.86,15.05,538707.0,14.7141,14.8617,14.6255,14.8125,538707.0
2023-10-30 09:50:00,15.05,15.06,14.89,14.94,391453.0,14.8125,14.8223,14.655,14.7042,391453.0
2023-10-30 09:55:00,14.94,14.95,14.78,14.86,285538.0,14.7042,14.7141,14.5467,14.6255,285538.0
2023-10-30 10:00:00,14.86,14.89,14.7,14.75,476337.0,14.6255,14.655,14.468,14.5172,476337.0
2023-10-30 10:05:00,14.74,14.74,14.64,14.68,421528.0,14.5074,14.5074,14.4089,14.4483,421528.0
2023-10-30 10:10:00,14.69,14.72,14.58,14.62,522778.0,14.4582,14.4877,14.3499,14.3893,522778.0
2023-10-30 10:15:00,14.62,14.63,14.4,14.42,687419.0,14.3893,14.3991,14.1727,14.1924,687419.0
2023-10-30 10:20:00,14.41,14.41,14.26,14.32,625767.0,14.1826,14.1826,14.0349,14.094,625767.0
2023-10-30 10:25:00,14.32,14.4,14.27,14.31,687132.0,14.094,14.1727,14.0448,14.0842,687132.0
2023-10-30 10:30:00,14.3,14.3,14.2,14.25,527163.0,14.0743,14.0743,13.9759,14.0251,527163.0
2023-10-30 10:35:00,14.25,14.31,14.22,14.26,368899.0,14.0251,14.0842,13.9956,14.0349,368899.0
2023-10-30 10:40:00,14.27,14.31,14.14,14.15,596179.0,14.0448,14.0842,13.9168,13.9267,596179.0
2023-10-30 10:45:00,14.15,14.22,14.12,14.18,407673.0,13.9267,13.9956,13.8972,13.9562,407673.0
2023-10-30 10:50:00,14.18,14.39,14.17,14.36,580719.0,13.9562,14.1629,13.9464,14.1334,580719.0
2023-10-30 10:55:00,14.36,14.36,14.28,14.33,264378.0,14.1334,14.1334,14.0546,14.1038,264378.0
2023-10-30 11:00:00,14.35,14.55,14.35,14.51,470982.0,14.1235,14.3204,14.1235,14.281,470982.0
2023-10-30 11:05:00,14.51,14.54,14.43,14.47,389898.0,14.281,14.3105,14.2023,14.2416,389898.0
2023-10-30 11:10:00,14.47,14.51,14.32,14.32,263837.0,14.2416,14.281,14.094,14.094,263837.0
2023-10-30 11:15:00,14.32,14.39,14.31,14.38,226878.0,14.094,14.1629,14.0842,14.1531,226878.0
2023-10-30 11:20:00,14.39,14.41,14.24,14.25,327172.0,14.1629,14.1826,14.0153,14.0251,327172.0
2023-10-30 11:25:00,14.25,14.27,14.19,14.23,340619.0,14.0251,14.0448,13.9661,14.0054,340619.0
2023-10-30 11:30:00,14.23,14.29,14.21,14.27,298610.0,14.0054,14.0645,13.9857,14.0448,298610.0
2023-10-30 11:35:00,14.26,14.36,14.22,14.22,326790.0,14.0349,14.1334,13.9956,13.9956,326790.0
2023-10-30 11:40:00,14.22,14.29,14.21,14.29,186045.0,13.9956,14.0645,13.9857,14.0645,186045.0
2023-10-30 11:45:00,14.3,14.33,14.26,14.3,193379.0,14.0743,14.1038,14.0349,14.0743,193379.0
2023-10-30 11:50:00,14.31,14.41,14.29,14.38,227033.0,14.0842,14.1826,14.0645,14.1531,227033.0
2023-10-30 11:55:00,14.38,14.45,14.36,14.45,151378.0,14.1531,14.2219,14.1334,14.2219,151378.0
2023-10-30 12:00:00,14.45,14.45,14.38,14.41,146203.0,14.2219,14.2219,14.1531,14.1826,146203.0
2023-10-30 12:05:00,14.4,14.41,14.32,14.37,111646.0,14.1727,14.1826,14.094,14.1432,111646.0
2023-10-30 12:10:00,14.37,14.38,14.32,14.36,163028.0,14.1432,14.1531,14.094,14.1334,163028.0
2023-10-30 12:15:00,14.36,14.39,14.27,14.28,216872.0,14.1334,14.1629,14.0448,14.0546,216872.0
2023-10-30 12:20:00,14.27,14.28,14.17,14.18,214861.0,14.0448,14.0546,13.9464,13.9562,214861.0
2023-10-30 12:25:00,14.19,14.22,14.16,14.18,186234.0,13.9661,13.9956,13.9365,13.9562,186234.0
2023-10-30 12:30:00,14.18,14.25,14.16,14.23,107663.0,13.9562,14.0251,13.9365,14.0054,107663.0
2023-10-30 12:35:00,14.23,14.28,14.18,14.18,106260.0,14.0054,14.0546,13.9562,13.9562,106260.0
2023-10-30 12:40:00,14.18,14.22,14.08,14.09,296857.0,13.9562,13.9956,13.8578,13.8676,296857.0
2023-10-30 12:45:00,14.09,14.12,14.03,14.12,245038.0,13.8676,13.8972,13.8086,13.8972,245038.0
2023-10-30 12:50:00,14.13,14.17,14.09,14.09,202953.0,13.907,13.9464,13.8676,13.8676,202953.0
2023-10-30 12:55:00,14.1,14.13,14.09,14.12,143288.0,13.8775,13.907,13.8676,13.8972,143288.0
2023-10-30 13:00:00,14.13,14.17,14.09,14.17,102435.0,13.907,13.9464,13.8676,13.9464,102435.0
2023-10-30 13:05:00,14.16,14.21,14.15,14.17,107924.0,13.9365,13.9857,13.9267,13.9464,107924.0
2023-10-30 13:10:00,14.17,14.18,14.11,14.14,171007.0,13.9464,13.9562,13.8873,13.9168,171007.0
2023-10-30 13:15:00,14.15,14.18,14.14,14.16,93395.0,13.9267,13.9562,13.9168,13.9365,93395.0
2023-10-30 13:20:00,14.15,14.25,14.12,14.25,128591.0,13.9267,14.0251,13.8972,14.0251,128591.0
2023-10-30 13:25:00,14.24,14.37,14.24,14.36,341823.0,14.0153,14.1432,14.0153,14.1334,341823.0
2023-10-30 13:30:00,14.37,14.44,14.36,14.36,233596.0,14.1432,14.2121,14.1334,14.1334,233596.0
2023-10-30 13:35:00,14.36,14.38,14.31,14.36,99297.0,14.1334,14.1531,14.0842,14.1334,99297.0
2023-10-30 13:40:00,14.37,14.41,14.36,14.39,60837.0,14.1432,14.1826,14.1334,14.1629,60837.0
2023-10-30 13:45:00,14.39,14.49,14.38,14.48,147593.0,14.1629,14.2613,14.1531,14.2515,147593.0
2023-10-30 13:50:00,14.49,14.58,14.48,14.56,148050.0,14.2613,14.3499,14.2515,14.3302,148050.0
2023-10-30 13:55:00,14.56,14.56,14.5,14.54,167218.0,14.3302,14.3302,14.2712,14.3105,167218.0
2023-10-30 14:00:00,14.54,14.55,14.51,14.53,193411.0,14.3105,14.3204,14.281,14.3007,193411.0
2023-10-30 14:05:00,14.53,14.54,14.48,14.51,129701.0,14.3007,14.3105,14.2515,14.281,129701.0
2023-10-30 14:10:00,14.52,14.54,14.46,14.46,84113.0,14.2908,14.3105,14.2318,14.2318,84113.0
2023-10-30 14:15:00,14.45,14.49,14.4,14.46,170133.0,14.2219,14.2613,14.1727,14.2318,170133.0
2023-10-30 14:20:00,14.47,14.53,14.46,14.53,75006.0,14.2416,14.3007,14.2318,14.3007,75006.0
2023-10-30 14:25:00,14.52,14.55,14.48,14.5,126400.0,14.2908,14.3204,14.2515,14.2712,126400.0
2023-10-30 14:30:00,14.51,14.56,14.49,14.55,88623.0,14.281,14.3302,14.2613,14.3204,88623.0
2023-10-30 14:35:00,14.55,14.65,14.53,14.61,215338.0,14.3204,14.4188,14.3007,14.3794,215338.0
2023-10-30 14:40:00,14.62,14.64,14.57,14.63,94004.0,14.3893,14.4089,14.3401,14.3991,94004.0
2023-10-30 14:45:00,14.63,14.7,14.62,14.68,253908.0,14.3991,14.468,14.3893,14.4483,253908.0
2023-10-30 14:50:00,14.68,14.7,14.62,14.65,150722.0,14.4483,14.468,14.3893,14.4188,150722.0
2023-10-30 14:55:00,14.65,14.69,14.62,14.66,119624.0,14.4188,14.4582,14.3893,14.4286,119624.0
2023-10-30 15:00:00,14.67,14.75,14.61,14.71,270054.0,14.4385,14.5172,14.3794,14.4778,270054.0
2023-10-30 15:05:00,14.7,14.76,14.69,14.73,293019.0,14.468,14.5271,14.4582,14.4975,293019.0
2023-10-30 15:10:00,14.73,14.77,14.69,14.76,120518.0,14.4975,14.5369,14.4582,14.5271,120518.0
2023-10-30 15:15:00,14.76,14.76,14.69,14.73,123998.0,14.5271,14.5271,14.4582,14.4975,123998.0
2023-10-30 15:20:00,14.73,14.86,14.73,14.86,217245.0,14.4975,14.6255,14.4975,14.6255,217245.0
2023-10-30 15:25:00,14.85,14.85,14.76,14.78,211947.0,14.6156,14.6156,14.5271,14.5467,211947.0
2023-10-30 15:30:00,14.78,14.8,14.73,14.74,158542.0,14.5467,14.5664,14.4975,14.5074,158542.0
2023-10-30 15:35:00,14.73,14.75,14.69,14.74,159060.0,14.4975,14.5172,14.4582,14.5074,159060.0
2023-10-30 15:40:00,14.74,14.75,14.67,14.68,199473.0,14.5074,14.5172,14.4385,14.4483,199473.0
2023-10-30 15:45:00,14.68,14.68,14.61,14.63,231224.0,14.4483,14.4483,14.3794,14.3991,231224.0
2023-10-30 15:50:00,14.64,14.65,14.53,14.54,361570.0,14.4089,14.4188,14.3007,14.3105,361570.0
2023-10-30 15:55:00,14.55,14.58,14.48,14.5,290726.0,14.3204,14.3499,14.2515,14.2712,290726.0
2023-10-31 09:30:00,14.54,14.54,14.26,14.27,1062729.0,14.3105,14.3105,14.0349,14.0448,1062729.0
2023-10-31 09:35:00,14.27,14.27,14.04,14.15,798056.0,14.0448,14.0448,13.8184,13.9267,798056.0
2023-10-31 09:40:00,14.15,14.15,14.02,14.06,544357.0,13.9267,13.9267,13.7987,13.8381,544357.0
2023-10-31 09:45:00,14.06,14.15,14.02,14.11,560565.0,13.8381,13.9267,13.7987,13.8873,560565.0
2023-10-31 09:50:00,14.11,14.18,14.03,14.17,398242.0,13.8873,13.9562,13.8086,13.9464,398242.0
2023-10-31 09:55:00,14.17,14.18,14.1,14.14,319009.0,13.9464,13.9562,13.8775,13.9168,319009.0
2023-10-31 10:00:00,14.13,14.14,14.04,14.1,268968.0,13.907,13.9168,13.8184,13.8775,268968.0
2023-10-31 10:05:00,14.09,14.15,14.04,14.15,254821.0,13.8676,13.9267,13.8184,13.9267,254821.0
2023-10-31 10:10:00,14.15,14.3,14.15,14.29,521382.0,13.9267,14.0743,13.9267,14.0645,521382.0
2023-10-31 10:15:00,14.29,14.37,14.27,14.33,371670.0,14.0645,14.1432,14.0448,14.1038,371670.0
2023-10-31 10:20:00,14.34,14.46,14.33,14.42,280149.0,14.1137,14.2318,14.1038,14.1924,280149.0
2023-10-31 10:25:00,14.42,14.45,14.37,14.44,237468.0,14.1924,14.2219,14.1432,14.2121,237468.0
2023-10-31 10:30:00,14.44,14.5,14.39,14.39,185048.0,14.2121,14.2712,14.1629,14.1629,185048.0
2023-10-31 10:35:00,14.38,14.38,14.22,14.22,336159.0,14.1531,14.1531,13.9956,13.9956,336159.0
2023-10-31 10:40:00,14.22,14.48,14.19,14.48,280057.0,13.9956,14.2515,13.9661,14.2515,280057.0
2023-10-31 10:45:00,14.47,14.53,14.46,14.48,306928.0,14.2416,14.3007,14.2318,14.2515,306928.0
2023-10-31 10:50:00,14.49,14.7,14.49,14.68,263089.0,14.2613,14.468,14.2613,14.4483,263089.0
2023-10-31 10:55:00,14.68,14.78,14.61,14.76,258901.0,14.4483,14.5467,14.3794,14.5271,258901.0
2023-10-31 11:00:00,14.76,14.85,14.74,14.78,350834.0,14.5271,14.6156,14.5074,14.5467,350834.0
2023-10-31 11:05:00,14.78,14.8,14.7,14.78,200889.0,14.5467,14.5664,14.468,14.5467,200889.0
2023-10-31 11:10:00,14.78,14.78,14.65,14.77,236273.0,14.5467,14.5467,14.4188,14.5369,236273.0
2023-10-31 11:15:00,14.77,14.77,14.66,14.71,218071.0,14.5369,14.5369,14.4286,14.4778,218071.0
2023-10-31 11:20:00,14.72,14.72,14.57,14.6,231933.0,14.4877,14.4877,14.3401,14.3696,231933.0
2023-10-31 11:25:00,14.6,14.68,14.59,14.59,136568.0,14.3696,14.4483,14.3597,14.3597,136568.0
2023-10-31 11:30:00,14.59,14.82,14.58,14.82,228639.0,14.3597,14.5861,14.3499,14.5861,228639.0
2023-10-31 11:35:00,14.83,14.85,14.72,14.75,126319.0,14.5959,14.6156,14.4877,14.5172,126319.0
2023-10-31 11:40:00,14.75,14.76,14.62,14.65,145667.0,14.5172,14.5271,14.3893,14.4188,145667.0
2023-10-31 11:45:00,14.63,14.64,14.56,14.56,113682.0,14.3991,14.4089,14.3302,14.3302,113682.0
2023-10-31 11:50:00,14.56,14.6,14.54,14.56,141308.0,14.3302,14.3696,14.3105,14.3302,141308.0
2023-10-31 11:55:00,14.57,14.71,14.57,14.71,139682.0,14.3401,14.4778,14.3401,14.4778,139682.0
2023-10-31 12:00:00,14.71,14.74,14.65,14.66,244012.0,14.4778,14.5074,14.4188,14.4286,244012.0
2023-10-31 12:05:00,14.65,14.75,14.64,14.73,118130.0,14.4188,14.5172,14.4089,14.4975,118130.0
2023-10-31 12:10:00,14.72,14.72,14.59,14.59,127094.0,14.4877,14.4877,14.3597,14.3597,127094.0
2023-10-31 12:15:00,14.6,14.62,14.52,14.52,212306.0,14.3696,14.3893,14.2908,14.2908,212306.0
2023-10-31 12:20:00,14.51,14.55,14.49,14.54,148882.0,14.281,14.3204,14.2613,14.3105,148882.0
2023-10-31 12:25:00,14.55,14.61,14.52,14.6,111123.0,14.3204,14.3794,14.2908,14.3696,111123.0
2023-10-31 12:30:00,14.6,14.71,14.6,14.67,137289.0,14.3696,14.4778,14.3696,14.4385,137289.0
2023-10-31 12:35:00,14.66,14.77,14.53,14.74,240469.0,14.4286,14.5369,14.3007,14.5074,240469.0
2023-10-31 12:40:00,14.75,14.8,14.71,14.74,168827.0,14.5172,14.5664,14.4778,14.5074,168827.0
2023-10-31 12:45:00,14.74,14.82,14.73,14.82,182942.0,14.5074,14.5861,14.4975,14.5861,182942.0
2023-10-31 12:50:00,14.82,14.84,14.76,14.76,220453.0,14.5861,14.6058,14.5271,14.5271,220453.0
2023-10-31 12:55:00,14.76,14.81,14.76,14.81,44885.0,14.5271,14.5763,14.5271,14.5763,44885.0
2023-10-31 13:00:00,14.81,14.82,14.72,14.72,100219.0,14.5763,14.5861,14.4877,14.4877,100219.0
2023-10-31 13:05:00,14.73,14.76,14.73,14.75,149103.0,14.4975,14.5271,14.4975,14.5172,149103.0
2023-10-31 13:10:00,14.74,14.74,14.65,14.7,100999.0,14.5074,14.5074,14.4188,14.468,100999.0
2023-10-31 13:15:00,14.72,14.78,14.72,14.74,88102.0,14.4877,14.5467,14.4877,14.5074,88102.0
2023-10-31 13:20:00,14.76,14.78,14.72,14.73,45883.0,14.5271,14.5467,14.4877,14.4975,45883.0
2023-10-31 13:25:00,14.73,14.73,14.68,14.7,75233.0,14.4975,14.4975,14.4483,14.468,75233.0
2023-10-31 13:30:00,14.7,14.78,14.7,14.78,97106.0,14.468,14.5467,14.468,14.5467,97106.0
2023-10-31 13:35:00,14.78,14.81,14.75,14.78,123893.0,14.5467,14.5763,14.5172,14.5467,123893.0
2023-10-31 13:40:00,14.78,14.91,14.77,14.87,218088.0,14.5467,14.6747,14.5369,14.6353,218088.0
2023-10-31 13:45:00,14.86,14.86,14.83,14.84,58357.0,14.6255,14.6255,14.5959,14.6058,58357.0
2023-10-31 13:50:00,14.84,14.92,14.82,14.91,107933.0,14.6058,14.6845,14.5861,14.6747,107933.0
2023-10-31 13:55:00,14.9,14.94,14.88,14.92,75473.0,14.6648,14.7042,14.6452,14.6845,75473.0
2023-10-31 14:00:00,14.91,14.94,14.91,14.93,105888.0,14.6747,14.7042,14.6747,14.6944,105888.0
2023-10-31 14:05:00,14.93,14.94,14.9,14.9,69373.0,14.6944,14.7042,14.6648,14.6648,69373.0
2023-10-31 14:10:00,14.89,14.92,14.87,14.88,53287.0,14.655,14.6845,14.6353,14.6452,53287.0
2023-10-31 14:15:00,14.87,14.91,14.82,14.84,126768.0,14.6353,14.6747,14.5861,14.6058,126768.0
2023-10-31 14:20:00,14.83,14.86,14.79,14.81,67947.0,14.5959,14.6255,14.5566,14.5763,67947.0
2023-10-31 14:25:00,14.8,14.8,14.76,14.76,92862.0,14.5664,14.5664,14.5271,14.5271,92862.0
2023-10-31 14:30:00,14.76,14.87,14.76,14.86,109147.0,14.5271,14.6353,14.5271,14.6255,109147.0
2023-10-31 14:35:00,14.84,14.88,14.83,14.86,96911.0,14.6058,14.6452,14.5959,14.6255,96911.0
2023-10-31 14:40:00,14.86,14.91,14.86,14.91,117990.0,14.6255,14.6747,14.6255,14.6747,117990.0
2023-10-31 14:45:00,14.9,14.95,14.86,14.9,64271.0,14.6648,14.7141,14.6255,14.6648,64271.0
2023-10-31 14:50:00,14.9,14.93,14.89,14.9,67468.0,14.6648,14.6944,14.655,14.6648,67468.0
2023-10-31 14:55:00,14.91,14.95,14.89,14.93,109657.0,14.6747,14.7141,14.655,14.6944,109657.0
2023-10-31 15:00:00,14.94,15.03,14.94,15.0,207885.0,14.7042,14.7928,14.7042,14.7633,207885.0
2023-10-31 15:05:00,15.0,15.0,14.95,14.97,121633.0,14.7633,14.7633,14.7141,14.7337,121633.0
2023-10-31 15:10:00,14.97,15.0,14.94,14.94,80146.0,14.7337,14.7633,14.7042,14.7042,80146.0
2023-10-31 15:15:00,14.93,14.97,14.92,14.97,79335.0,14.6944,14.7337,14.6845,14.7337,79335.0
2023-10-31 15:20:00,14.96,14.96,14.88,14.88,174689.0,14.7239,14.7239,14.6452,14.6452,174689.0
2023-10-31 15:25:00,14.88,14.94,14.88,14.94,83101.0,14.6452,14.7042,14.6452,14.7042,83101.0
2023-10-31 15:30:00,14.93,14.96,14.91,14.94,171546.0,14.6944,14.7239,14.6747,14.7042,171546.0
2023-10-31 15:35:00,14.94,14.96,14.9,14.91,111515.0,14.7042,14.7239,14.6648,14.6747,111515.0
2023-10-31 15:40:00,14.91,14.94,14.88,14.94,65238.0,14.6747,14.7042,14.6452,14.7042,65238.0
2023-10-31 15:45:00,14.93,14.93,14.89,14.9,111382.0,14.6944,14.6944,14.655,14.6648,111382.0
2023-10-31 15:50:00,14.9,14.91,14.85,14.91,325122.0,14.6648,14.6747,14.6156,14.6747,325122.0
2023-10-31 15:55:00,14.9,14.94,14.89,14.91,192171.0,14.6648,14.7042,14.655,14.6747,192171.0
2023-11-01 09:30:00,14.95,15.18,14.94,15.14,1031269.0,14.7141,14.9404,14.7042,14.9011,1031269.0
2023-11-01 09:35:00,15.14,15.16,15.02,15.03,514951.0,14.9011,14.9207,14.783,14.7928,514951.0
2023-11-01 09:40:00,15.03,15.12,14.93,15.05,608200.0,14.7928,14.8814,14.6944,14.8125,608200.0
2023-11-01 09:45:00,15.06,15.13,14.94,15.11,432273.0,14.8223,14.8912,14.7042,14.8715,432273.0
2023-11-01 09:50:00,15.11,15.23,15.09,15.21,370152.0,14.8715,14.9896,14.8518,14.97,370152.0
2023-11-01 09:55:00,15.2,15.21,15.05,15.07,232682.0,14.9601,14.97,14.8125,14.8322,232682.0
2023-11-01 10:00:00,15.08,15.19,15.04,15.08,374751.0,14.842,14.9503,14.8026,14.842,374751.0
2023-11-01 10:05:00,15.09,15.12,14.96,15.04,343588.0,14.8518,14.8814,14.7239,14.8026,343588.0
2023-11-01 10:10:00,15.04,15.12,14.97,15.07,372754.0,14.8026,14.8814,14.7337,14.8322,372754.0
2023-11-01 10:15:00,15.08,15.12,15.0,15.03,315731.0,14.842,14.8814,14.7633,14.7928,315731.0
2023-11-01 10:20:00,15.04,15.3,15.03,15.3,484825.0,14.8026,15.0585,14.7928,15.0585,484825.0
2023-11-01 10:25:00,15.29,15.38,15.29,15.38,373526.0,15.0487,15.1373,15.0487,15.1373,373526.0
2023-11-01 10:30:00,15.38,15.4,15.31,15.34,416953.0,15.1373,15.157,15.0684,15.0979,416953.0
2023-11-01 10:35:00,15.34,15.44,15.34,15.42,389565.0,15.0979,15.1963,15.0979,15.1766,389565.0
2023-11-01 10:40:00,15.43,15.46,15.4,15.44,241330.0,15.1865,15.216,15.157,15.1963,241330.0
2023-11-01 10:45:00,15.45,15.47,15.35,15.37,272861.0,15.2062,15.2258,15.1077,15.1274,272861.0
2023-11-01 10:50:00,15.35,15.41,15.33,15.35,283390.0,15.1077,15.1668,15.0881,15.1077,283390.0
2023-11-01 10:55:00,15.35,15.43,15.35,15.42,282688.0,15.1077,15.1865,15.1077,15.1766,282688.0
2023-11-01 11:00:00,15.41,15.47,15.38,15.47,221282.0,15.1668,15.2258,15.1373,15.2258,221282.0
2023-11-01 11:05:00,15.47,15.47,15.41,15.46,275546.0,15.2258,15.2258,15.1668,15.216,275546.0
2023-11-01 11:10:00,15.47,15.49,15.35,15.39,305463.0,15.2258,15.2455,15.1077,15.1471,305463.0
2023-11-01 11:15:00,15.39,15.39,15.26,15.27,222894.0,15.1471,15.1471,15.0192,15.029,222894.0
2023-11-01 11:20:00,15.26,15.29,15.17,15.29,314947.0,15.0192,15.0487,14.9306,15.0487,314947.0
2023-11-01 11:25:00,15.29,15.32,15.26,15.29,229331.0,15.0487,15.0782,15.0192,15.0487,229331.0
2023-11-01 11:30:00,15.3,15.35,15.28,15.29,304702.0,15.0585,15.1077,15.0388,15.0487,304702.0
2023-11-01 11:35:00,15.29,15.33,15.28,15.28,149714.0,15.0487,15.0881,15.0388,15.0388,149714.0
2023-11-01 11:40:00,15.28,15.34,15.28,15.34,188799.0,15.0388,15.0979,15.0388,15.0979,188799.0
2023-11-01 11:45:00,15.34,15.39,15.3,15.31,152486.0,15.0979,15.1471,15.0585,15.0684,152486.0
2023-11-01 11:50:00,15.31,15.39,15.29,15.37,182064.0,15.0684,15.1471,15.0487,15.1274,182064.0
2023-11-01 11:55:00,15.38,15.43,15.38,15.4,165125.0,15.1373,15.1865,15.1373,15.157,165125.0
2023-11-01 12:00:00,15.41,15.44,15.36,15.42,193642.0,15.1668,15.1963,15.1176,15.1766,193642.0
2023-11-01 12:05:00,15.41,15.44,15.39,15.43,228837.0,15.1668,15.1963,15.1471,15.1865,228837.0
2023-11-01 12:10:00,15.43,15.47,15.38,15.38,99414.0,15.1865,15.2258,15.1373,15.1373,99414.0
2023-11-01 12:15:00,15.38,15.38,15.3,15.33,102115.0,15.1373,15.1373,15.0585,15.0881,102115.0
2023-11-01 12:20:00,15.32,15.36,15.3,15.31,95115.0,15.0782,15.1176,15.0585,15.0684,95115.0
2023-11-01 12:25:00,15.31,15.36,15.3,15.34,81548.0,15.0684,15.1176,15.0585,15.0979,81548.0
2023-11-01 12:30:00,15.35,15.39,15.32,15.35,115017.0,15.1077,15.1471,15.0782,15.1077,115017.0
2023-11-01 12:35:00,15.36,15.36,15.26,15.26,177094.0,15.1176,15.1176,15.0192,15.0192,177094.0
2023-11-01 12:40:00,15.27,15.27,15.17,15.22,286769.0,15.029,15.029,14.9306,14.9798,286769.0
2023-11-01 12:45:00,15.22,15.23,15.18,15.22,90682.0,14.9798,14.9896,14.9404,14.9798,90682.0
2023-11-01 12:50:00,15.22,15.26,15.22,15.26,129652.0,14.9798,15.0192,14.9798,15.0192,129652.0
2023-11-01 12:55:00,15.26,15.3,15.24,15.26,117450.0,15.0192,15.0585,14.9995,15.0192,117450.0
2023-11-01 13:00:00,15.27,15.28,15.21,15.21,106828.0,15.029,15.0388,14.97,14.97,106828.0
2023-11-01 13:05:00,15.21,15.31,15.2,15.3,126241.0,14.97,15.0684,14.9601,15.0585,126241.0
2023-11-01 13:10:00,15.31,15.42,15.3,15.37,225112.0,15.0684,15.1766,15.0585,15.1274,225112.0
2023-11-01 13:15:00,15.37,15.37,15.31,15.34,243690.0,15.1274,15.1274,15.0684,15.0979,243690.0
2023-11-01 13:20:00,15.34,15.34,15.27,15.27,208103.0,15.0979,15.0979,15.029,15.029,208103.0
2023-11-01 13:25:00,15.27,15.3,15.26,15.28,164462.0,15.029,15.0585,15.0192,15.0388,164462.0
2023-11-01 13:30:00,15.28,15.31,15.23,15.26,110275.0,15.0388,15.0684,14.9896,15.0192,110275.0
2023-11-01 13:35:00,15.26,15.31,15.26,15.31,70785.0,15.0192,15.0684,15.0192,15.0684,70785.0
2023-11-01 13:40:00,15.3,15.4,15.29,15.39,152464.0,15.0585,15.157,15.0487,15.1471,152464.0
2023-11-01 13:45:00,15.38,15.38,15.3,15.32,121520.0,15.1373,15.1373,15.0585,15.0782,121520.0
2023-11-01 13:50:00,15.32,15.35,15.31,15.32,71082.0,15.0782,15.1077,15.0684,15.0782,71082.0
2023-11-01 13:55:00,15.32,15.36,15.3,15.35,62950.0,15.0782,15.1176,15.0585,15.1077,62950.0
2023-11-01 14:00:00,15.35,15.47,15.31,15.35,404607.0,15.1077,15.2258,15.0684,15.1077,404607.0
2023-11-01 14:05:00,15.34,15.38,15.28,15.29,139340.0,15.0979,15.1373,15.0388,15.0487,139340.0
2023-11-01 14:10:00,15.3,15.33,15.19,15.19,118598.0,15.0585,15.0881,14.9503,14.9503,118598.0
2023-11-01 14:15:00,15.19,15.28,15.14,15.22,215620.0,14.9503,15.0388,14.9011,14.9798,215620.0
2023-11-01 14:20:00,15.23,15.28,15.22,15.26,107081.0,14.9896,15.0388,14.9798,15.0192,107081.0
2023-11-01 14:25:00,15.26,15.3,15.23,15.29,217556.0,15.0192,15.0585,14.9896,15.0487,217556.0
2023-11-01 14:30:00,15.3,15.54,15.3,15.53,446774.0,15.0585,15.2947,15.0585,15.2849,446774.0
2023-11-01 14:35:00,15.53,15.55,15.26,15.3,587065.0,15.2849,15.3046,15.0192,15.0585,587065.0
2023-11-01 14:40:00,15.3,15.32,15.07,15.18,434823.0,15.0585,15.0782,14.8322,14.9404,434823.0
2023-11-01 14:45:00,15.18,15.28,15.11,15.19,306255.0,14.9404,15.0388,14.8715,14.9503,306255.0
2023-11-01 14:50:00,15.19,15.36,15.19,15.27,264378.0,14.9503,15.1176,14.9503,15.029,264378.0
2023-11-01 14:55:00,15.28,15.52,15.28,15.44,381426.0,15.0388,15.2751,15.0388,15.1963,381426.0
2023-11-01 15:00:00,15.44,15.65,15.44,15.59,491381.0,15.1963,15.403,15.1963,15.344,491381.0
2023-11-01 15:05:00,15.59,15.69,15.54,15.66,481129.0,15.344,15.4424,15.2947,15.4129,481129.0
2023-11-01 15:10:00,15.67,15.78,15.65,15.65,474736.0,15.4227,15.531,15.403,15.403,474736.0
2023-11-01 15:15:00,15.67,15.77,15.65,15.72,317736.0,15.4227,15.5211,15.403,15.4719,317736.0
2023-11-01 15:20:00,15.73,15.89,15.71,15.89,377435.0,15.4817,15.6392,15.4621,15.6392,377435.0
2023-11-01 15:25:00,15.9,15.91,15.79,15.83,365386.0,15.6491,15.6589,15.5408,15.5802,365386.0
2023-11-01 15:30:00,15.83,15.94,15.8,15.9,472805.0,15.5802,15.6884,15.5506,15.6491,472805.0
2023-11-01 15:35:00,15.89,15.93,15.87,15.92,320511.0,15.6392,15.6786,15.6195,15.6687,320511.0
2023-11-01 15:40:00,15.91,15.92,15.87,15.89,334781.0,15.6589,15.6687,15.6195,15.6392,334781.0
2023-11-01 15:45:00,15.88,15.94,15.88,15.93,243593.0,15.6294,15.6884,15.6294,15.6786,243593.0
2023-11-01 15:50:00,15.94,15.98,15.9,15.98,619223.0,15.6884,15.7278,15.6491,15.7278,619223.0
2023-11-01 15:55:00,15.97,16.01,15.96,15.97,832090.0,15.718,15.7573,15.7081,15.718,832090.0
2023-11-02 09:30:00,16.9,16.96,16.55,16.66,1863790.0,16.6333,16.6923,16.2888,16.3971,1863790.0
2023-11-02 09:35:00,16.65,16.93,16.65,16.91,479514.0,16.3872,16.6628,16.3872,16.6431,479514.0
2023-11-02 09:40:00,16.92,16.99,16.83,16.88,792494.0,16.653,16.7219,16.5644,16.6136,792494.0
2023-11-02 09:45:00,16.87,16.88,16.62,16.75,488197.0,16.6038,16.6136,16.3577,16.4856,488197.0
2023-11-02 09:50:00,16.75,16.77,16.63,16.63,442104.0,16.4856,16.5053,16.3675,16.3675,442104.0
2023-11-02 09:55:00,16.64,16.68,16.61,16.66,226347.0,16.3774,16.4168,16.3479,16.3971,226347.0
2023-11-02 10:00:00,16.67,16.73,16.59,16.64,335341.0,16.4069,16.466,16.3282,16.3774,335341.0
2023-11-02 10:05:00,16.65,16.71,16.54,16.61,268219.0,16.3872,16.4463,16.279,16.3479,268219.0
2023-11-02 10:10:00,16.61,16.62,16.41,16.47,487690.0,16.3479,16.3577,16.151,16.2101,487690.0
2023-11-02 10:15:00,16.47,16.57,16.39,16.57,334001.0,16.2101,16.3085,16.1313,16.3085,334001.0
2023-11-02 10:20:00,16.58,16.66,16.57,16.65,290830.0,16.3183,16.3971,16.3085,16.3872,290830.0
2023-11-02 10:25:00,16.65,16.86,16.65,16.86,480398.0,16.3872,16.5939,16.3872,16.5939,480398.0
2023-11-02 10:30:00,16.87,16.89,16.74,16.77,395780.0,16.6038,16.6234,16.4758,16.5053,395780.0
2023-11-02 10:35:00,16.78,16.88,16.75,16.88,232801.0,16.5152,16.6136,16.4856,16.6136,232801.0
2023-11-02 10:40:00,16.88,16.91,16.83,16.9,244009.0,16.6136,16.6431,16.5644,16.6333,244009.0
2023-11-02 10:45:00,16.9,16.95,16.86,16.94,185362.0,16.6333,16.6825,16.5939,16.6726,185362.0
2023-11-02 10:50:00,16.95,17.02,16.92,16.98,539381.0,16.6825,16.7514,16.653,16.712,539381.0
2023-11-02 10:55:00,16.99,17.02,16.93,16.98,247416.0,16.7219,16.7514,16.6628,16.712,247416.0
2023-11-02 11:00:00,16.98,17.09,16.95,17.05,273515.0,16.712,16.8203,16.6825,16.7809,273515.0
2023-11-02 11:05:00,17.05,17.05,16.89,16.93,390700.0,16.7809,16.7809,16.6234,16.6628,390700.0
2023-11-02 11:10:00,16.92,17.02,16.92,16.93,203835.0,16.653,16.7514,16.653,16.6628,203835.0
2023-11-02 11:15:00,16.93,16.97,16.86,16.97,309908.0,16.6628,16.7022,16.5939,16.7022,309908.0
2023-11-02 11:20:00,16.97,17.0,16.92,16.96,147383.0,16.7022,16.7317,16.653,16.6923,147383.0
2023-11-02 11:25:00,16.96,16.97,16.89,16.9,207185.0,16.6923,16.7022,16.6234,16.6333,207185.0
2023-11-02 11:30:00,16.9,16.92,16.82,16.9,139995.0,16.6333,16.653,16.5545,16.6333,139995.0
2023-11-02 11:35:00,16.89,16.94,16.87,16.92,159691.0,16.6234,16.6726,16.6038,16.653,159691.0
2023-11-02 11:40:00,16.92,16.93,16.88,16.9,194516.0,16.653,16.6628,16.6136,16.6333,194516.0
2023-11-02 11:45:00,16.9,16.93,16.87,16.88,85952.0,16.6333,16.6628,16.6038,16.6136,85952.0
2023-11-02 11:50:00,16.89,16.94,16.85,16.87,170330.0,16.6234,16.6726,16.5841,16.6038,170330.0
2023-11-02 11:55:00,16.86,16.9,16.84,16.87,97692.0,16.5939,16.6333,16.5742,16.6038,97692.0
2023-11-02 12:00:00,16.87,16.91,16.85,16.9,87775.0,16.6038,16.6431,16.5841,16.6333,87775.0
2023-11-02 12:05:00,16.9,16.9,16.83,16.88,152521.0,16.6333,16.6333,16.5644,16.6136,152521.0
2023-11-02 12:10:00,16.88,16.93,16.86,16.91,186451.0,16.6136,16.6628,16.5939,16.6431,186451.0
2023-11-02 12:15:00,16.91,16.91,16.81,16.89,110589.0,16.6431,16.6431,16.5447,16.6234,110589.0
2023-11-02 12:20:00,16.89,16.89,16.85,16.89,74935.0,16.6234,16.6234,16.5841,16.6234,74935.0
2023-11-02 12:25:00,16.89,16.9,16.83,16.88,119486.0,16.6234,16.6333,16.5644,16.6136,119486.0
2023-11-02 12:30:00,16.88,16.92,16.84,16.91,182979.0,16.6136,16.653,16.5742,16.6431,182979.0
2023-11-02 12:35:00,16.9,16.97,16.9,16.97,127411.0,16.6333,16.7022,16.6333,16.7022,127411.0
2023-11-02 12:40:00,16.96,16.96,16.91,16.92,130475.0,16.6923,16.6923,16.6431,16.653,130475.0
2023-11-02 12:45:00,16.92,16.94,16.89,16.92,282344.0,16.653,16.6726,16.6234,16.653,282344.0
2023-11-02 12:50:00,16.93,16.96,16.92,16.96,121598.0,16.6628,16.6923,16.653,16.6923,121598.0
2023-11-02 12:55:00,16.96,17.0,16.95,16.98,338653.0,16.6923,16.7317,16.6825,16.712,338653.0
2023-11-02 13:00:00,16.97,17.0,16.95,16.95,286968.0,16.7022,16.7317,16.6825,16.6825,286968.0
2023-11-02 13:05:00,16.96,17.01,16.96,17.01,105249.0,16.6923,16.7415,16.6923,16.7415,105249.0
2023-11-02 13:10:00,17.0,17.07,17.0,17.07,145370.0,16.7317,16.8006,16.7317,16.8006,145370.0
2023-11-02 13:15:00,17.07,17.09,17.04,17.06,262788.0,16.8006,16.8203,16.7711,16.7908,262788.0
2023-11-02 13:20:00,17.07,17.07,17.04,17.04,78921.0,16.8006,16.8006,16.7711,16.7711,78921.0
2023-11-02 13:25:00,17.03,17.07,17.02,17.06,86349.0,16.7612,16.8006,16.7514,16.7908,86349.0
2023-11-02 13:30:00,17.07,17.15,17.07,17.14,234544.0,16.8006,16.8793,16.8006,16.8695,234544.0
2023-11-02 13:35:00,17.14,17.14,17.07,17.12,50382.0,16.8695,16.8695,16.8006,16.8498,50382.0
2023-11-02 13:40:00,17.12,17.13,17.07,17.08,82236.0,16.8498,16.8597,16.8006,16.8104,82236.0
2023-11-02 13:45:00,17.07,17.14,17.07,17.11,87533.0,16.8006,16.8695,16.8006,16.84,87533.0
2023-11-02 13:50:00,17.1,17.16,17.09,17.16,102573.0,16.8301,16.8892,16.8203,16.8892,102573.0
2023-11-02 13:55:00,17.16,17.2,17.15,17.2,222376.0,16.8892,16.9285,16.8793,16.9285,222376.0
2023-11-02 14:00:00,17.2,17.21,17.17,17.2,89575.0,16.9285,16.9384,16.899,16.9285,89575.0
2023-11-02 14:05:00,17.2,17.22,17.15,17.17,78076.0,16.9285,16.9482,16.8793,16.899,78076.0
2023-11-02 14:10:00,17.17,17.17,17.12,17.14,257022.0,16.899,16.899,16.8498,16.8695,257022.0
2023-11-02 14:15:00,17.15,17.16,17.13,17.15,69420.0,16.8793,16.8892,16.8597,16.8793,69420.0
2023-11-02 14:20:00,17.14,17.18,17.14,17.18,55327.0,16.8695,16.9089,16.8695,16.9089,55327.0
2023-11-02 14:25:00,17.18,17.18,17.16,17.16,62449.0,16.9089,16.9089,16.8892,16.8892,62449.0
2023-11-02 14:30:00,17.16,17.19,17.14,17.18,83412.0,16.8892,16.9187,16.8695,16.9089,83412.0
2023-11-02 14:35:00,17.18,17.2,17.17,17.17,37895.0,16.9089,16.9285,16.899,16.899,37895.0
2023-11-02 14:40:00,17.18,17.27,17.18,17.27,190501.0,16.9089,16.9974,16.9089,16.9974,190501.0
2023-11-02 14:45:00,17.26,17.26,17.2,17.21,208497.0,16.9876,16.9876,16.9285,16.9384,208497.0
2023-11-02 14:50:00,17.2,17.25,17.19,17.24,65416.0,16.9285,16.9778,16.9187,16.9679,65416.0
2023-11-02 14:55:00,17.25,17.27,17.2,17.27,152183.0,16.9778,16.9974,16.9285,16.9974,152183.0
2023-11-02 15:00:00,17.28,17.29,17.21,17.25,184208.0,17.0073,17.0171,16.9384,16.9778,184208.0
2023-11-02 15:05:00,17.26,17.38,17.25,17.38,245745.0,16.9876,17.1057,16.9778,17.1057,245745.0
2023-11-02 15:10:00,17.38,17.41,17.35,17.39,248653.0,17.1057,17.1352,17.0762,17.1155,248653.0
2023-11-02 15:15:00,17.39,17.39,17.3,17.32,124864.0,17.1155,17.1155,17.027,17.0467,124864.0
2023-11-02 15:20:00,17.31,17.32,17.29,17.29,58245.0,17.0368,17.0467,17.0171,17.0171,58245.0
2023-11-02 15:25:00,17.28,17.29,17.24,17.24,124868.0,17.0073,17.0171,16.9679,16.9679,124868.0
2023-11-02 15:30:00,17.24,17.27,17.23,17.25,72470.0,16.9679,16.9974,16.9581,16.9778,72470.0
2023-11-02 15:35:00,17.25,17.29,17.23,17.28,120512.0,16.9778,17.0171,16.9581,17.0073,120512.0
2023-11-02 15:40:00,17.29,17.29,17.17,17.19,151515.0,17.0171,17.0171,16.899,16.9187,151515.0
2023-11-02 15:45:00,17.19,17.22,17.19,17.2,60273.0,16.9187,16.9482,16.9187,16.9285,60273.0
2023-11-02 15:50:00,17.21,17.22,17.14,17.15,332074.0,16.9384,16.9482,16.8695,16.8793,332074.0
2023-11-02 15:55:00,17.15,17.15,17.07,17.08,291217.0,16.8793,16.8793,16.8006,16.8104,291217.0
2023-11-03 09:30:00,17.58,17.77,17.51,17.66,1381857.0,17.3025,17.4896,17.2337,17.3813,1381857.0
2023-11-03 09:35:00,17.67,17.87,17.63,17.76,590126.0,17.3911,17.588,17.3518,17.4797,590126.0
2023-11-03 09:40:00,17.75,18.0,17.75,17.96,863604.0,17.4699,17.7159,17.4699,17.6766,863604.0
2023-11-03 09:45:00,17.96,18.2,17.94,18.08,622194.0,17.6766,17.9128,17.6569,17.7947,622194.0
2023-11-03 09:50:00,18.09,18.18,18.05,18.15,497457.0,17.8045,17.8931,17.7651,17.8636,497457.0
2023-11-03 09:55:00,18.16,18.23,18.11,18.17,489489.0,17.8734,17.9423,17.8242,17.8832,489489.0
2023-11-03 10:00:00,18.19,18.3,18.16,18.16,822591.0,17.9029,18.0112,17.8734,17.8734,822591.0
2023-11-03 10:05:00,18.18,18.2,18.07,18.08,412073.0,17.8931,17.9128,17.7848,17.7947,412073.0
2023-11-03 10:10:00,18.09,18.13,18.03,18.07,323299.0,17.8045,17.8439,17.7454,17.7848,323299.0
2023-11-03 10:15:00,18.08,18.13,17.99,18.06,364238.0,17.7947,17.8439,17.7061,17.775,364238.0
2023-11-03 10:20:00,18.05,18.07,17.91,17.91,389254.0,17.7651,17.7848,17.6273,17.6273,389254.0
2023-11-03 10:25:00,17.91,17.91,17.75,17.84,481241.0,17.6273,17.6273,17.4699,17.5584,481241.0
2023-11-03 10:30:00,17.84,17.93,17.83,17.85,322473.0,17.5584,17.647,17.5486,17.5683,322473.0
2023-11-03 10:35:00,17.86,17.95,17.8,17.87,393178.0,17.5781,17.6667,17.5191,17.588,393178.0
2023-11-03 10:40:00,17.88,17.91,17.81,17.82,262298.0,17.5978,17.6273,17.5289,17.5388,262298.0
2023-11-03 10:45:00,17.83,17.98,17.82,17.93,266614.0,17.5486,17.6962,17.5388,17.647,266614.0
2023-11-03 10:50:00,17.94,17.95,17.77,17.8,302144.0,17.6569,17.6667,17.4896,17.5191,302144.0
2023-11-03 10:55:00,17.8,17.95,17.8,17.95,263899.0,17.5191,17.6667,17.5191,17.6667,263899.0
2023-11-03 11:00:00,17.96,18.05,17.96,18.05,293046.0,17.6766,17.7651,17.6766,17.7651,293046.0
2023-11-03 11:05:00,18.04,18.09,17.95,17.97,242896.0,17.7553,17.8045,17.6667,17.6864,242896.0
2023-11-03 11:10:00,17.97,17.99,17.9,17.96,176925.0,17.6864,17.7061,17.6175,17.6766,176925.0
2023-11-03 11:15:00,17.96,17.99,17.92,17.95,176571.0,17.6766,17.7061,17.6372,17.6667,176571.0
2023-11-03 11:20:00,17.96,18.0,17.91,17.96,102369.0,17.6766,17.7159,17.6273,17.6766,102369.0
2023-11-03 11:25:00,17.96,18.01,17.93,17.95,195646.0,17.6766,17.7258,17.647,17.6667,195646.0
2023-11-03 11:30:00,17.95,18.08,17.95,18.08,235307.0,17.6667,17.7947,17.6667,17.7947,235307.0
2023-11-03 11:35:00,18.09,18.11,18.07,18.1,142387.0,17.8045,17.8242,17.7848,17.8143,142387.0
2023-11-03 11:40:00,18.1,18.11,18.05,18.1,241880.0,17.8143,17.8242,17.7651,17.8143,241880.0
2023-11-03 11:45:00,18.09,18.14,18.08,18.12,207302.0,17.8045,17.8537,17.7947,17.834,207302.0
2023-11-03 11:50:00,18.12,18.2,18.12,18.15,223169.0,17.834,17.9128,17.834,17.8636,223169.0
2023-11-03 11:55:00,18.15,18.18,18.11,18.12,106810.0,17.8636,17.8931,17.8242,17.834,106810.0
2023-11-03 12:00:00,18.12,18.16,18.1,18.11,94684.0,17.834,17.8734,17.8143,17.8242,94684.0
2023-11-03 12:05:00,18.11,18.16,18.11,18.15,93284.0,17.8242,17.8734,17.8242,17.8636,93284.0
2023-11-03 12:10:00,18.15,18.16,18.11,18.16,96271.0,17.8636,17.8734,17.8242,17.8734,96271.0
2023-11-03 12:15:00,18.15,18.24,18.15,18.22,225895.0,17.8636,17.9521,17.8636,17.9324,225895.0
2023-11-03 12:20:00,18.23,18.3,18.19,18.3,280965.0,17.9423,18.0112,17.9029,18.0112,280965.0
2023-11-03 12:25:00,18.29,18.32,18.27,18.29,181589.0,18.0013,18.0309,17.9817,18.0013,181589.0
2023-11-03 12:30:00,18.29,18.33,18.28,18.32,171707.0,18.0013,18.0407,17.9915,18.0309,171707.0
2023-11-03 12:35:00,18.32,18.33,18.28,18.29,87278.0,18.0309,18.0407,17.9915,18.0013,87278.0
2023-11-03 12:40:00,18.3,18.31,18.28,18.31,72874.0,18.0112,18.021,17.9915,18.021,72874.0
2023-11-03 12:45:00,18.3,18.31,18.26,18.27,175217.0,18.0112,18.021,17.9718,17.9817,175217.0
2023-11-03 12:50:00,18.27,18.32,18.27,18.3,137105.0,17.9817,18.0309,17.9817,18.0112,137105.0
2023-11-03 12:55:00,18.3,18.34,18.3,18.34,127211.0,18.0112,18.0506,18.0112,18.0506,127211.0
2023-11-03 13:00:00,18.34,18.36,18.31,18.35,162599.0,18.0506,18.0702,18.021,18.0604,162599.0
2023-11-03 13:05:00,18.35,18.38,18.34,18.37,65227.0,18.0604,18.0899,18.0506,18.0801,65227.0
2023-11-03 13:10:00,18.37,18.38,18.34,18.35,73544.0,18.0801,18.0899,18.0506,18.0604,73544.0
2023-11-03 13:15:00,18.34,18.4,18.34,18.36,166128.0,18.0506,18.1096,18.0506,18.0702,166128.0
2023-11-03 13:20:00,18.37,18.37,18.27,18.28,94997.0,18.0801,18.0801,17.9817,17.9915,94997.0
2023-11-03 13:25:00,18.28,18.33,18.26,18.33,107918.0,17.9915,18.0407,17.9718,18.0407,107918.0
2023-11-03 13:30:00,18.33,18.42,18.33,18.39,144110.0,18.0407,18.1293,18.0407,18.0998,144110.0
2023-11-03 13:35:00,18.39,18.4,18.36,18.4,98341.0,18.0998,18.1096,18.0702,18.1096,98341.0
2023-11-03 13:40:00,18.4,18.4,18.34,18.34,80939.0,18.1096,18.1096,18.0506,18.0506,80939.0
2023-11-03 13:45:00,18.35,18.42,18.34,18.42,92623.0,18.0604,18.1293,18.0506,18.1293,92623.0
2023-11-03 13:50:00,18.41,18.45,18.4,18.45,192095.0,18.1194,18.1588,18.1096,18.1588,192095.0
2023-11-03 13:55:00,18.45,18.57,18.45,18.51,304750.0,18.1588,18.2769,18.1588,18.2179,304750.0
2023-11-03 14:00:00,18.51,18.52,18.48,18.49,64592.0,18.2179,18.2277,18.1883,18.1982,64592.0
2023-11-03 14:05:00,18.5,18.52,18.43,18.5,104825.0,18.208,18.2277,18.1391,18.208,104825.0
2023-11-03 14:10:00,18.5,18.52,18.47,18.5,75159.0,18.208,18.2277,18.1785,18.208,75159.0
2023-11-03 14:15:00,18.5,18.5,18.48,18.5,64433.0,18.208,18.208,18.1883,18.208,64433.0
2023-11-03 14:20:00,18.5,18.54,18.49,18.49,78830.0,18.208,18.2474,18.1982,18.1982,78830.0
2023-11-03 14:25:00,18.5,18.59,18.47,18.59,166571.0,18.208,18.2966,18.1785,18.2966,166571.0
2023-11-03 14:30:00,18.6,18.63,18.57,18.62,260027.0,18.3065,18.336,18.2769,18.3261,260027.0
2023-11-03 14:35:00,18.61,18.65,18.59,18.62,123796.0,18.3163,18.3557,18.2966,18.3261,123796.0
2023-11-03 14:40:00,18.62,18.65,18.61,18.62,122047.0,18.3261,18.3557,18.3163,18.3261,122047.0
2023-11-03 14:45:00,18.61,18.61,18.56,18.61,90005.0,18.3163,18.3163,18.2671,18.3163,90005.0
2023-11-03 14:50:00,18.61,18.64,18.61,18.63,80682.0,18.3163,18.3458,18.3163,18.336,80682.0
2023-11-03 14:55:00,18.63,18.68,18.62,18.67,149550.0,18.336,18.3852,18.3261,18.3753,149550.0
2023-11-03 15:00:00,18.67,18.73,18.66,18.73,215197.0,18.3753,18.4344,18.3655,18.4344,215197.0
2023-11-03 15:05:00,18.73,18.75,18.67,18.67,398623.0,18.4344,18.4541,18.3753,18.3753,398623.0
2023-11-03 15:10:00,18.67,18.7,18.62,18.7,244417.0,18.3753,18.4049,18.3261,18.4049,244417.0
2023-11-03 15:15:00,18.69,18.69,18.63,18.63,146756.0,18.395,18.395,18.336,18.336,146756.0
2023-11-03 15:20:00,18.63,18.66,18.61,18.62,134623.0,18.336,18.3655,18.3163,18.3261,134623.0
2023-11-03 15:25:00,18.61,18.63,18.54,18.55,152452.0,18.3163,18.336,18.2474,18.2572,152452.0
2023-11-03 15:30:00,18.54,18.55,18.48,18.52,331435.0,18.2474,18.2572,18.1883,18.2277,331435.0
2023-11-03 15:35:00,18.52,18.53,18.47,18.51,189832.0,18.2277,18.2376,18.1785,18.2179,189832.0
2023-11-03 15:40:00,18.52,18.52,18.46,18.48,179079.0,18.2277,18.2277,18.1687,18.1883,179079.0
2023-11-03 15:45:00,18.47,18.5,18.46,18.48,335868.0,18.1785,18.208,18.1687,18.1883,335868.0
2023-11-03 15:50:00,18.47,18.47,18.38,18.39,485001.0,18.1785,18.1785,18.0899,18.0998,485001.0
2023-11-03 15:55:00,18.39,18.43,18.39,18.39,331689.0,18.0998,18.1391,18.0998,18.0998,331689.0
2023-11-06 09:30:00,18.46,18.64,18.44,18.44,769337.0,18.1687,18.3458,18.149,18.149,769337.0
2023-11-06 09:35:00,18.45,18.61,18.34,18.51,523109.0,18.1588,18.3163,18.0506,18.2179,523109.0
2023-11-06 09:40:00,18.52,18.54,18.19,18.19,584380.0,18.2277,18.2474,17.9029,17.9029,584380.0
2023-11-06 09:45:00,18.2,18.21,18.02,18.05,528050.0,17.9128,17.9226,17.7356,17.7651,528050.0
2023-11-06 09:50:00,18.05,18.13,18.02,18.04,421802.0,17.7651,17.8439,17.7356,17.7553,421802.0
2023-11-06 09:55:00,18.04,18.16,17.99,18.14,395510.0,17.7553,17.8734,17.7061,17.8537,395510.0
2023-11-06 10:00:00,18.14,18.25,18.04,18.12,309337.0,17.8537,17.962,17.7553,17.834,309337.0
2023-11-06 10:05:00,18.13,18.19,18.04,18.15,226463.0,17.8439,17.9029,17.7553,17.8636,226463.0
2023-11-06 10:10:00,18.15,18.15,17.95,17.96,213158.0,17.8636,17.8636,17.6667,17.6766,213158.0
2023-11-06 10:15:00,17.95,18.05,17.93,18.02,271296.0,17.6667,17.7651,17.647,17.7356,271296.0
2023-11-06 10:20:00,18.02,18.1,18.0,18.04,417624.0,17.7356,17.8143,17.7159,17.7553,417624.0
2023-11-06 10:25:00,18.04,18.07,17.99,18.05,252815.0,17.7553,17.7848,17.7061,17.7651,252815.0
2023-11-06 10:30:00,18.06,18.07,17.97,17.98,176017.0,17.775,17.7848,17.6864,17.6962,176017.0
2023-11-06 10:35:00,17.99,18.09,17.92,18.09,243617.0,17.7061,17.8045,17.6372,17.8045,243617.0
2023-11-06 10:40:00,18.1,18.18,18.1,18.14,175554.0,17.8143,17.8931,17.8143,17.8537,175554.0
2023-11-06 10:45:00,18.13,18.13,18.02,18.05,244846.0,17.8439,17.8439,17.7356,17.7651,244846.0
2023-11-06 10:50:00,18.05,18.18,18.04,18.12,116302.0,17.7651,17.8931,17.7553,17.834,116302.0
2023-11-06 10:55:00,18.12,18.16,18.11,18.14,102082.0,17.834,17.8734,17.8242,17.8537,102082.0
2023-11-06 11:00:00,18.14,18.16,18.09,18.13,88868.0,17.8537,17.8734,17.8045,17.8439,88868.0
2023-11-06 11:05:00,18.14,18.25,18.14,18.23,129216.0,17.8537,17.962,17.8537,17.9423,129216.0
2023-11-06 11:10:00,18.23,18.23,18.15,18.2,121528.0,17.9423,17.9423,17.8636,17.9128,121528.0
2023-11-06 11:15:00,18.21,18.22,18.19,18.21,78853.0,17.9226,17.9324,17.9029,17.9226,78853.0
2023-11-06 11:20:00,18.21,18.21,18.1,18.13,177376.0,17.9226,17.9226,17.8143,17.8439,177376.0
2023-11-06 11:25:00,18.14,18.18,18.12,18.14,71983.0,17.8537,17.8931,17.834,17.8537,71983.0
2023-11-06 11:30:00,18.14,18.16,18.1,18.12,82314.0,17.8537,17.8734,17.8143,17.834,82314.0
2023-11-06 11:35:00,18.12,18.15,18.09,18.09,34406.0,17.834,17.8636,17.8045,17.8045,34406.0
2023-11-06 11:40:00,18.1,18.11,18.05,18.06,81703.0,17.8143,17.8242,17.7651,17.775,81703.0
2023-11-06 11:45:00,18.06,18.07,18.0,18.01,112457.0,17.775,17.7848,17.7159,17.7258,112457.0
2023-11-06 11:50:00,18.02,18.09,18.0,18.09,82298.0,17.7356,17.8045,17.7159,17.8045,82298.0
2023-11-06 11:55:00,18.08,18.15,18.06,18.14,59862.0,17.7947,17.8636,17.775,17.8537,59862.0
2023-11-06 12:00:00,18.13,18.14,17.99,18.01,112957.0,17.8439,17.8537,17.7061,17.7258,112957.0
2023-11-06 12:05:00,18.02,18.03,17.98,18.03,88240.0,17.7356,17.7454,17.6962,17.7454,88240.0
2023-11-06 12:10:00,18.02,18.04,18.01,18.02,40023.0,17.7356,17.7553,17.7258,17.7356,40023.0
2023-11-06 12:15:00,18.02,18.04,17.99,18.0,79316.0,17.7356,17.7553,17.7061,17.7159,79316.0
2023-11-06 12:20:00,18.0,18.0,17.95,17.98,78653.0,17.7159,17.7159,17.6667,17.6962,78653.0
2023-11-06 12:25:00,17.99,18.04,17.94,18.04,88648.0,17.7061,17.7553,17.6569,17.7553,88648.0
2023-11-06 12:30:00,18.04,18.11,18.03,18.09,83094.0,17.7553,17.8242,17.7454,17.8045,83094.0
2023-11-06 12:35:00,18.09,18.09,18.04,18.08,49414.0,17.8045,17.8045,17.7553,17.7947,49414.0
2023-11-06 12:40:00,18.07,18.07,18.03,18.04,175214.0,17.7848,17.7848,17.7454,17.7553,175214.0
2023-11-06 12:45:00,18.04,18.05,18.0,18.01,126042.0,17.7553,17.7651,17.7159,17.7258,126042.0
2023-11-06 12:50:00,18.01,18.01,17.94,17.98,168075.0,17.7258,17.7258,17.6569,17.6962,168075.0
2023-11-06 12:55:00,17.98,18.09,17.98,18.09,67756.0,17.6962,17.8045,17.6962,17.8045,67756.0
2023-11-06 13:00:00,18.09,18.09,17.97,18.02,97419.0,17.8045,17.8045,17.6864,17.7356,97419.0
2023-11-06 13:05:00,18.02,18.03,17.98,17.99,47818.0,17.7356,17.7454,17.6962,17.7061,47818.0
2023-11-06 13:10:00,17.98,18.0,17.92,17.94,87613.0,17.6962,17.7159,17.6372,17.6569,87613.0
2023-11-06 13:15:00,17.94,17.98,17.83,17.84,129406.0,17.6569,17.6962,17.5486,17.5584,129406.0
2023-11-06 13:20:00,17.84,17.84,17.74,17.81,367301.0,17.5584,17.5584,17.46,17.5289,367301.0
2023-11-06 13:25:00,17.82,17.83,17.78,17.82,99426.0,17.5388,17.5486,17.4994,17.5388,99426.0
2023-11-06 13:30:00,17.81,17.92,17.8,17.91,120360.0,17.5289,17.6372,17.5191,17.6273,120360.0
2023-11-06 13:35:00,17.92,17.99,17.91,17.98,123223.0,17.6372,17.7061,17.6273,17.6962,123223.0
2023-11-06 13:40:00,17.98,17.99,17.93,17.95,135961.0,17.6962,17.7061,17.647,17.6667,135961.0
2023-11-06 13:45:00,17.95,17.95,17.87,17.9,82321.0,17.6667,17.6667,17.588,17.6175,82321.0
2023-11-06 13:50:00,17.9,17.91,17.86,17.86,66382.0,17.6175,17.6273,17.5781,17.5781,66382.0
2023-11-06 13:55:00,17.86,17.92,17.83,17.91,59797.0,17.5781,17.6372,17.5486,17.6273,59797.0
2023-11-06 14:00:00,17.91,17.93,17.85,17.9,79383.0,17.6273,17.647,17.5683,17.6175,79383.0
2023-11-06 14:05:00,17.91,17.91,17.83,17.84,158054.0,17.6273,17.6273,17.5486,17.5584,158054.0
2023-11-06 14:10:00,17.83,17.87,17.79,17.84,91908.0,17.5486,17.588,17.5092,17.5584,91908.0
2023-11-06 14:15:00,17.84,17.91,17.83,17.88,70135.0,17.5584,17.6273,17.5486,17.5978,70135.0
2023-11-06 14:20:00,17.88,17.9,17.86,17.88,55664.0,17.5978,17.6175,17.5781,17.5978,55664.0
2023-11-06 14:25:00,17.88,17.91,17.87,17.89,59380.0,17.5978,17.6273,17.588,17.6077,59380.0
2023-11-06 14:30:00,17.89,17.93,17.89,17.93,54403.0,17.6077,17.647,17.6077,17.647,54403.0
2023-11-06 14:35:00,17.93,17.96,17.91,17.95,124159.0,17.647,17.6766,17.6273,17.6667,124159.0
2023-11-06 14:40:00,17.95,18.07,17.92,18.04,164152.0,17.6667,17.7848,17.6372,17.7553,164152.0
2023-11-06 14:45:00,18.04,18.07,18.02,18.03,107209.0,17.7553,17.7848,17.7356,17.7454,107209.0
2023-11-06 14:50:00,18.03,18.07,18.03,18.07,56972.0,17.7454,17.7848,17.7454,17.7848,56972.0
2023-11-06 14:55:00,18.06,18.1,18.06,18.1,160529.0,17.775,17.8143,17.775,17.8143,160529.0
2023-11-06 15:00:00,18.1,18.14,18.08,18.11,90471.0,17.8143,17.8537,17.7947,17.8242,90471.0
2023-11-06 15:05:00,18.11,18.11,18.06,18.08,166944.0,17.8242,17.8242,17.775,17.7947,166944.0
2023-11-06 15:10:00,18.09,18.11,18.06,18.08,97285.0,17.8045,17.8242,17.775,17.7947,97285.0
2023-11-06 15:15:00,18.08,18.14,18.08,18.12,64532.0,17.7947,17.8537,17.7947,17.834,64532.0
2023-11-06 15:20:00,18.12,18.12,18.06,18.1,80599.0,17.834,17.834,17.775,17.8143,80599.0
2023-11-06 15:25:00,18.11,18.11,18.07,18.09,87568.0,17.8242,17.8242,17.7848,17.8045,87568.0
2023-11-06 15:30:00,18.09,18.14,18.07,18.11,96993.0,17.8045,17.8537,17.7848,17.8242,96993.0
2023-11-06 15:35:00,18.12,18.13,18.09,18.11,72228.0,17.834,17.8439,17.8045,17.8242,72228.0
2023-11-06 15:40:00,18.11,18.13,18.08,18.11,93824.0,17.8242,17.8439,17.7947,17.8242,93824.0
2023-11-06 15:45:00,18.11,18.18,18.11,18.16,89945.0,17.8242,17.8931,17.8242,17.8734,89945.0
2023-11-06 15:50:00,18.16,18.23,18.16,18.2,312411.0,17.8734,17.9423,17.8734,17.9128,312411.0
2023-11-06 15:55:00,18.21,18.31,18.2,18.28,335345.0,17.9226,18.021,17.9128,17.9915,335345.0
2023-11-07 09:30:00,18.16,18.29,18.14,18.18,674145.0,17.8734,18.0013,17.8537,17.8931,674145.0
2023-11-07 09:35:00,18.19,18.29,18.08,18.09,335218.0,17.9029,18.0013,17.7947,17.8045,335218.0
2023-11-07 09:40:00,18.1,18.26,18.06,18.25,427390.0,17.8143,17.9718,17.775,17.962,427390.0
2023-11-07 09:45:00,18.25,18.27,18.11,18.16,372672.0,17.962,17.9817,17.8242,17.8734,372672.0
2023-11-07 09:50:00,18.16,18.39,18.14,18.31,356237.0,17.8734,18.0998,17.8537,18.021,356237.0
2023-11-07 09:55:00,18.32,18.46,18.3,18.45,328313.0,18.0309,18.1687,18.0112,18.1588,328313.0
2023-11-07 10:00:00,18.46,18.55,18.41,18.45,476088.0,18.1687,18.2572,18.1194,18.1588,476088.0
2023-11-07 10:05:00,18.44,18.47,18.32,18.32,255771.0,18.149,18.1785,18.0309,18.0309,255771.0
2023-11-07 10:10:00,18.31,18.42,18.27,18.37,339441.0,18.021,18.1293,17.9817,18.0801,339441.0
2023-11-07 10:15:00,18.37,18.45,18.33,18.42,269501.0,18.0801,18.1588,18.0407,18.1293,269501.0
2023-11-07 10:20:00,18.42,18.45,18.36,18.45,204401.0,18.1293,18.1588,18.0702,18.1588,204401.0
2023-11-07 10:25:00,18.45,18.54,18.42,18.52,441908.0,18.1588,18.2474,18.1293,18.2277,441908.0
2023-11-07 10:30:00,18.53,18.67,18.5,18.67,322206.0,18.2376,18.3753,18.208,18.3753,322206.0
2023-11-07 10:35:00,18.66,18.77,18.66,18.77,229256.0,18.3655,18.4738,18.3655,18.4738,229256.0
2023-11-07 10:40:00,18.77,18.8,18.7,18.74,217488.0,18.4738,18.5033,18.4049,18.4442,217488.0
2023-11-07 10:45:00,18.75,18.8,18.71,18.79,280334.0,18.4541,18.5033,18.4147,18.4935,280334.0
2023-11-07 10:50:00,18.79,18.87,18.76,18.82,260574.0,18.4935,18.5722,18.4639,18.523,260574.0
2023-11-07 10:55:00,18.83,18.85,18.8,18.84,151114.0,18.5328,18.5525,18.5033,18.5427,151114.0
2023-11-07 11:00:00,18.84,18.86,18.69,18.71,195175.0,18.5427,18.5623,18.395,18.4147,195175.0
2023-11-07 11:05:00,18.72,18.78,18.72,18.75,131591.0,18.4246,18.4836,18.4246,18.4541,131591.0
2023-11-07 11:10:00,18.74,18.81,18.72,18.76,152886.0,18.4442,18.5131,18.4246,18.4639,152886.0
2023-11-07 11:15:00,18.75,18.76,18.69,18.69,86789.0,18.4541,18.4639,18.395,18.395,86789.0
2023-11-07 11:20:00,18.69,18.74,18.68,18.69,201207.0,18.395,18.4442,18.3852,18.395,201207.0
2023-11-07 11:25:00,18.69,18.73,18.67,18.7,130605.0,18.395,18.4344,18.3753,18.4049,130605.0
2023-11-07 11:30:00,18.69,18.78,18.69,18.77,163887.0,18.395,18.4836,18.395,18.4738,163887.0
2023-11-07 11:35:00,18.76,18.76,18.71,18.71,166857.0,18.4639,18.4639,18.4147,18.4147,166857.0
2023-11-07 11:40:00,18.71,18.73,18.69,18.69,111427.0,18.4147,18.4344,18.395,18.395,111427.0
2023-11-07 11:45:00,18.71,18.71,18.52,18.59,229558.0,18.4147,18.4147,18.2277,18.2966,229558.0
2023-11-07 11:50:00,18.59,18.6,18.55,18.56,114006.0,18.2966,18.3065,18.2572,18.2671,114006.0
2023-11-07 11:55:00,18.56,18.64,18.55,18.61,105737.0,18.2671,18.3458,18.2572,18.3163,105737.0
2023-11-07 12:00:00,18.61,18.61,18.48,18.49,278208.0,18.3163,18.3163,18.1883,18.1982,278208.0
2023-11-07 12:05:00,18.49,18.55,18.47,18.52,139261.0,18.1982,18.2572,18.1785,18.2277,139261.0
2023-11-07 12:10:00,18.52,18.53,18.49,18.53,68710.0,18.2277,18.2376,18.1982,18.2376,68710.0
2023-11-07 12:15:00,18.53,18.53,18.45,18.5,155748.0,18.2376,18.2376,18.1588,18.208,155748.0
2023-11-07 12:20:00,18.49,18.5,18.43,18.46,89304.0,18.1982,18.208,18.1391,18.1687,89304.0
2023-11-07 12:25:00,18.46,18.48,18.41,18.41,168478.0,18.1687,18.1883,18.1194,18.1194,168478.0
2023-11-07 12:30:00,18.41,18.47,18.34,18.46,300367.0,18.1194,18.1785,18.0506,18.1687,300367.0
2023-11-07 12:35:00,18.45,18.53,18.45,18.52,161152.0,18.1588,18.2376,18.1588,18.2277,161152.0
2023-11-07 12:40:00,18.52,18.54,18.48,18.54,62496.0,18.2277,18.2474,18.1883,18.2474,62496.0
2023-11-07 12:45:00,18.53,18.58,18.48,18.5,118168.0,18.2376,18.2868,18.1883,18.208,118168.0
2023-11-07 12:50:00,18.5,18.53,18.48,18.5,88728.0,18.208,18.2376,18.1883,18.208,88728.0
2023-11-07 12:55:00,18.51,18.57,18.5,18.57,72891.0,18.2179,18.2769,18.208,18.2769,72891.0
2023-11-07 13:00:00,18.57,18.61,18.55,18.56,143372.0,18.2769,18.3163,18.2572,18.2671,143372.0
2023-11-07 13:05:00,18.56,18.63,18.55,18.63,127523.0,18.2671,18.336,18.2572,18.336,127523.0
2023-11-07 13:10:00,18.63,18.65,18.62,18.65,76218.0,18.336,18.3557,18.3261,18.3557,76218.0
2023-11-07 13:15:00,18.64,18.68,18.63,18.68,104643.0,18.3458,18.3852,18.336,18.3852,104643.0
2023-11-07 13:20:00,18.69,18.7,18.61,18.66,209641.0,18.395,18.4049,18.3163,18.3655,209641.0
2023-11-07 13:25:00,18.67,18.67,18.62,18.62,72551.0,18.3753,18.3753,18.3261,18.3261,72551.0
2023-11-07 13:30:00,18.62,18.66,18.62,18.65,100835.0,18.3261,18.3655,18.3261,18.3557,100835.0
2023-11-07 13:35:00,18.64,18.66,18.63,18.66,108535.0,18.3458,18.3655,18.336,18.3655,108535.0
2023-11-07 13:40:00,18.66,18.66,18.61,18.62,78742.0,18.3655,18.3655,18.3163,18.3261,78742.0
2023-11-07 13:45:00,18.62,18.68,18.62,18.66,81701.0,18.3261,18.3852,18.3261,18.3655,81701.0
2023-11-07 13:50:00,18.67,18.7,18.65,18.65,152625.0,18.3753,18.4049,18.3557,18.3557,152625.0
2023-11-07 13:55:00,18.65,18.67,18.62,18.63,94285.0,18.3557,18.3753,18.3261,18.336,94285.0
2023-11-07 14:00:00,18.63,18.68,18.63,18.66,38682.0,18.336,18.3852,18.336,18.3655,38682.0
2023-11-07 14:05:00,18.65,18.65,18.6,18.62,60619.0,18.3557,18.3557,18.3065,18.3261,60619.0
2023-11-07 14:10:00,18.63,18.66,18.62,18.62,58192.0,18.336,18.3655,18.3261,18.3261,58192.0
2023-11-07 14:15:00,18.61,18.66,18.61,18.66,52667.0,18.3163,18.3655,18.3163,18.3655,52667.0
2023-11-07 14:20:00,18.66,18.68,18.66,18.68,70785.0,18.3655,18.3852,18.3655,18.3852,70785.0
2023-11-07 14:25:00,18.68,18.68,18.64,18.66,43040.0,18.3852,18.3852,18.3458,18.3655,43040.0
2023-11-07 14:30:00,18.67,18.7,18.67,18.7,88909.0,18.3753,18.4049,18.3753,18.4049,88909.0
2023-11-07 14:35:00,18.7,18.73,18.68,18.68,162607.0,18.4049,18.4344,18.3852,18.3852,162607.0
2023-11-07 14:40:00,18.68,18.68,18.58,18.61,99217.0,18.3852,18.3852,18.2868,18.3163,99217.0
2023-11-07 14:45:00,18.61,18.65,18.6,18.6,64688.0,18.3163,18.3557,18.3065,18.3065,64688.0
2023-11-07 14:50:00,18.59,18.6,18.58,18.59,62578.0,18.2966,18.3065,18.2868,18.2966,62578.0
2023-11-07 14:55:00,18.6,18.63,18.6,18.62,88772.0,18.3065,18.336,18.3065,18.3261,88772.0
2023-11-07 15:00:00,18.63,18.63,18.56,18.57,164354.0,18.336,18.336,18.2671,18.2769,164354.0
2023-11-07 15:05:00,18.57,18.59,18.55,18.59,117528.0,18.2769,18.2966,18.2572,18.2966,117528.0
2023-11-07 15:10:00,18.6,18.64,18.57,18.64,109623.0,18.3065,18.3458,18.2769,18.3458,109623.0
2023-11-07 15:15:00,18.64,18.67,18.62,18.67,104795.0,18.3458,18.3753,18.3261,18.3753,104795.0
2023-11-07 15:20:00,18.67,18.72,18.63,18.72,222348.0,18.3753,18.4246,18.336,18.4246,222348.0
2023-11-07 15:25:00,18.72,18.73,18.71,18.72,69696.0,18.4246,18.4344,18.4147,18.4246,69696.0
2023-11-07 15:30:00,18.73,18.75,18.72,18.73,80038.0,18.4344,18.4541,18.4246,18.4344,80038.0
2023-11-07 15:35:00,18.73,18.75,18.73,18.75,44739.0,18.4344,18.4541,18.4344,18.4541,44739.0
2023-11-07 15:40:00,18.75,18.75,18.71,18.74,96856.0,18.4541,18.4541,18.4147,18.4442,96856.0
2023-11-07 15:45:00,18.74,18.75,18.68,18.7,200183.0,18.4442,18.4541,18.3852,18.4049,200183.0
2023-11-07 15:50:00,18.7,18.7,18.58,18.6,292536.0,18.4049,18.4049,18.2868,18.3065,292536.0
2023-11-07 15:55:00,18.6,18.61,18.54,18.6,366119.0,18.3065,18.3163,18.2474,18.3065,366119.0
2023-11-08 09:30:00,18.66,18.74,18.5,18.74,631959.0,18.3655,18.4442,18.208,18.4442,631959.0
2023-11-08 09:35:00,18.75,18.89,18.7,18.89,477336.0,18.4541,18.5919,18.4049,18.5919,477336.0
2023-11-08 09:40:00,18.88,18.89,18.77,18.79,608964.0,18.582,18.5919,18.4738,18.4935,608964.0
2023-11-08 09:45:00,18.8,18.89,18.73,18.74,557713.0,18.5033,18.5919,18.4344,18.4442,557713.0
2023-11-08 09:50:00,18.75,18.95,18.75,18.9,316270.0,18.4541,18.6509,18.4541,18.6017,316270.0
2023-11-08 09:55:00,18.9,18.91,18.66,18.72,241903.0,18.6017,18.6116,18.3655,18.4246,241903.0
2023-11-08 10:00:00,18.72,18.72,18.51,18.53,301627.0,18.4246,18.4246,18.2179,18.2376,301627.0
2023-11-08 10:05:00,18.52,18.66,18.5,18.66,210633.0,18.2277,18.3655,18.208,18.3655,210633.0
2023-11-08 10:10:00,18.65,18.67,18.56,18.58,157141.0,18.3557,18.3753,18.2671,18.2868,157141.0
2023-11-08 10:15:00,18.57,18.64,18.54,18.6,184461.0,18.2769,18.3458,18.2474,18.3065,184461.0
2023-11-08 10:20:00,18.61,18.61,18.49,18.55,177132.0,18.3163,18.3163,18.1982,18.2572,177132.0
2023-11-08 10:25:00,18.53,18.54,18.49,18.53,153695.0,18.2376,18.2474,18.1982,18.2376,153695.0
2023-11-08 10:30:00,18.52,18.59,18.51,18.59,194578.0,18.2277,18.2966,18.2179,18.2966,194578.0
2023-11-08 10:35:00,18.59,18.6,18.5,18.5,224529.0,18.2966,18.3065,18.208,18.208,224529.0
2023-11-08 10:40:00,18.49,18.5,18.43,18.49,369234.0,18.1982,18.208,18.1391,18.1982,369234.0
2023-11-08 10:45:00,18.49,18.51,18.47,18.5,216199.0,18.1982,18.2179,18.1785,18.208,216199.0
2023-11-08 10:50:00,18.5,18.5,18.43,18.45,179335.0,18.208,18.208,18.1391,18.1588,179335.0
2023-11-08 10:55:00,18.46,18.52,18.43,18.45,153496.0,18.1687,18.2277,18.1391,18.1588,153496.0
2023-11-08 11:00:00,18.45,18.5,18.42,18.49,166347.0,18.1588,18.208,18.1293,18.1982,166347.0
2023-11-08 11:05:00,18.49,18.5,18.42,18.43,96843.0,18.1982,18.208,18.1293,18.1391,96843.0
2023-11-08 11:10:00,18.43,18.5,18.43,18.49,112576.0,18.1391,18.208,18.1391,18.1982,112576.0
2023-11-08 11:15:00,18.5,18.56,18.48,18.56,165072.0,18.208,18.2671,18.1883,18.2671,165072.0
2023-11-08 11:20:00,18.56,18.57,18.5,18.53,182197.0,18.2671,18.2769,18.208,18.2376,182197.0
2023-11-08 11:25:00,18.53,18.53,18.49,18.51,63343.0,18.2376,18.2376,18.1982,18.2179,63343.0
2023-11-08 11:30:00,18.51,18.61,18.5,18.57,404662.0,18.2179,18.3163,18.208,18.2769,404662.0
2023-11-08 11:35:00,18.58,18.67,18.58,18.62,250910.0,18.2868,18.3753,18.2868,18.3261,250910.0
2023-11-08 11:40:00,18.62,18.66,18.59,18.64,285415.0,18.3261,18.3655,18.2966,18.3458,285415.0
2023-11-08 11:45:00,18.65,18.69,18.63,18.65,149124.0,18.3557,18.395,18.336,18.3557,149124.0
2023-11-08 11:50:00,18.64,18.65,18.61,18.64,446174.0,18.3458,18.3557,18.3163,18.3458,446174.0
2023-11-08 11:55:00,18.65,18.66,18.57,18.57,139473.0,18.3557,18.3655,18.2769,18.2769,139473.0
2023-11-08 12:00:00,18.57,18.58,18.51,18.52,414866.0,18.2769,18.2868,18.2179,18.2277,414866.0
2023-11-08 12:05:00,18.51,18.51,18.29,18.37,402902.0,18.2179,18.2179,18.0013,18.0801,402902.0
2023-11-08 12:10:00,18.37,18.45,18.37,18.4,253562.0,18.0801,18.1588,18.0801,18.1096,253562.0
2023-11-08 12:15:00,18.4,18.46,18.39,18.42,95164.0,18.1096,18.1687,18.0998,18.1293,95164.0
2023-11-08 12:20:00,18.43,18.46,18.43,18.45,57022.0,18.1391,18.1687,18.1391,18.1588,57022.0
2023-11-08 12:25:00,18.45,18.46,18.44,18.46,58152.0,18.1588,18.1687,18.149,18.1687,58152.0
2023-11-08 12:30:00,18.45,18.47,18.43,18.47,95488.0,18.1588,18.1785,18.1391,18.1785,95488.0
2023-11-08 12:35:00,18.46,18.53,18.44,18.53,40124.0,18.1687,18.2376,18.149,18.2376,40124.0
2023-11-08 12:40:00,18.52,18.52,18.48,18.5,115777.0,18.2277,18.2277,18.1883,18.208,115777.0
2023-11-08 12:45:00,18.5,18.52,18.48,18.52,70993.0,18.208,18.2277,18.1883,18.2277,70993.0
2023-11-08 12:50:00,18.52,18.54,18.5,18.54,50925.0,18.2277,18.2474,18.208,18.2474,50925.0
2023-11-08 12:55:00,18.53,18.53,18.49,18.51,35011.0,18.2376,18.2376,18.1982,18.2179,35011.0
2023-11-08 13:00:00,18.5,18.61,18.47,18.57,302263.0,18.208,18.3163,18.1785,18.2769,302263.0
2023-11-08 13:05:00,18.57,18.64,18.57,18.62,162627.0,18.2769,18.3458,18.2769,18.3261,162627.0
2023-11-08 13:10:00,18.61,18.61,18.53,18.53,124505.0,18.3163,18.3163,18.2376,18.2376,124505.0
2023-11-08 13:15:00,18.53,18.55,18.51,18.51,89740.0,18.2376,18.2572,18.2179,18.2179,89740.0
2023-11-08 13:20:00,18.51,18.58,18.48,18.58,139886.0,18.2179,18.2868,18.1883,18.2868,139886.0
2023-11-08 13:25:00,18.58,18.61,18.57,18.6,95690.0,18.2868,18.3163,18.2769,18.3065,95690.0
2023-11-08 13:30:00,18.6,18.63,18.6,18.61,100928.0,18.3065,18.336,18.3065,18.3163,100928.0
2023-11-08 13:35:00,18.6,18.65,18.6,18.63,71336.0,18.3065,18.3557,18.3065,18.336,71336.0
2023-11-08 13:40:00,18.62,18.63,18.61,18.62,75918.0,18.3261,18.336,18.3163,18.3261,75918.0
2023-11-08 13:45:00,18.61,18.64,18.61,18.64,46946.0,18.3163,18.3458,18.3163,18.3458,46946.0
2023-11-08 13:50:00,18.64,18.66,18.62,18.64,108705.0,18.3458,18.3655,18.3261,18.3458,108705.0
2023-11-08 13:55:00,18.64,18.65,18.62,18.63,81347.0,18.3458,18.3557,18.3261,18.336,81347.0
2023-11-08 14:00:00,18.63,18.69,18.62,18.68,115770.0,18.336,18.395,18.3261,18.3852,115770.0
2023-11-08 14:05:00,18.69,18.73,18.69,18.72,87576.0,18.395,18.4344,18.395,18.4246,87576.0
2023-11-08 14:10:00,18.72,18.72,18.66,18.66,105425.0,18.4246,18.4246,18.3655,18.3655,105425.0
2023-11-08 14:15:00,18.66,18.7,18.66,18.67,68858.0,18.3655,18.4049,18.3655,18.3753,68858.0
2023-11-08 14:20:00,18.66,18.69,18.66,18.68,40274.0,18.3655,18.395,18.3655,18.3852,40274.0
2023-11-08 14:25:00,18.67,18.68,18.66,18.67,52986.0,18.3753,18.3852,18.3655,18.3753,52986.0
2023-11-08 14:30:00,18.67,18.71,18.65,18.65,188995.0,18.3753,18.4147,18.3557,18.3557,188995.0
2023-11-08 14:35:00,18.66,18.72,18.64,18.72,115316.0,18.3655,18.4246,18.3458,18.4246,115316.0
2023-11-08 14:40:00,18.73,18.73,18.68,18.72,123907.0,18.4344,18.4344,18.3852,18.4246,123907.0
2023-11-08 14:45:00,18.72,18.72,18.68,18.68,67164.0,18.4246,18.4246,18.3852,18.3852,67164.0
2023-11-08 14:50:00,18.68,18.68,18.64,18.67,57284.0,18.3852,18.3852,18.3458,18.3753,57284.0
2023-11-08 14:55:00,18.66,18.66,18.57,18.57,125545.0,18.3655,18.3655,18.2769,18.2769,125545.0
2023-11-08 15:00:00,18.57,18.59,18.56,18.59,98636.0,18.2769,18.2966,18.2671,18.2966,98636.0
2023-11-08 15:05:00,18.59,18.6,18.56,18.56,75786.0,18.2966,18.3065,18.2671,18.2671,75786.0
2023-11-08 15:10:00,18.56,18.59,18.52,18.59,101921.0,18.2671,18.2966,18.2277,18.2966,101921.0
2023-11-08 15:15:00,18.59,18.63,18.59,18.62,70565.0,18.2966,18.336,18.2966,18.3261,70565.0
2023-11-08 15:20:00,18.62,18.66,18.61,18.66,44273.0,18.3261,18.3655,18.3163,18.3655,44273.0
2023-11-08 15:25:00,18.66,18.68,18.64,18.66,65286.0,18.3655,18.3852,18.3458,18.3655,65286.0
2023-11-08 15:30:00,18.67,18.67,18.62,18.62,70648.0,18.3753,18.3753,18.3261,18.3261,70648.0
2023-11-08 15:35:00,18.62,18.67,18.62,18.67,95291.0,18.3261,18.3753,18.3261,18.3753,95291.0
2023-11-08 15:40:00,18.67,18.74,18.67,18.73,96292.0,18.3753,18.4442,18.3753,18.4344,96292.0
2023-11-08 15:45:00,18.72,18.73,18.65,18.65,149755.0,18.4246,18.4344,18.3557,18.3557,149755.0
2023-11-08 15:50:00,18.64,18.7,18.63,18.66,231268.0,18.3458,18.4049,18.336,18.3655,231268.0
2023-11-08 15:55:00,18.66,18.7,18.66,18.68,175736.0,18.3655,18.4049,18.3655,18.3852,175736.0
2023-11-09 09:30:00,19.04,19.12,18.91,19.01,893997.0,18.7395,18.8182,18.6116,18.71,893997.0
2023-11-09 09:35:00,19.0,19.09,18.94,18.94,394232.0,18.7001,18.7887,18.6411,18.6411,394232.0
2023-11-09 09:40:00,18.94,19.13,18.91,19.13,705519.0,18.6411,18.8281,18.6116,18.8281,705519.0
2023-11-09 09:45:00,19.12,19.16,19.02,19.03,305260.0,18.8182,18.8576,18.7198,18.7297,305260.0
2023-11-09 09:50:00,19.02,19.3,18.99,19.27,411587.0,18.7198,18.9954,18.6903,18.9659,411587.0
2023-11-09 09:55:00,19.27,19.42,19.24,19.42,476380.0,18.9659,19.1135,18.9364,19.1135,476380.0
2023-11-09 10:00:00,19.43,19.49,19.34,19.39,377678.0,19.1234,19.1824,19.0348,19.084,377678.0
2023-11-09 10:05:00,19.38,19.39,19.2,19.34,441031.0,19.0741,19.084,18.897,19.0348,441031.0
2023-11-09 10:10:00,19.34,19.36,19.27,19.36,296647.0,19.0348,19.0545,18.9659,19.0545,296647.0
2023-11-09 10:15:00,19.37,19.45,19.36,19.36,302429.0,19.0643,19.143,19.0545,19.0545,302429.0
2023-11-09 10:20:00,19.35,19.37,19.28,19.35,311593.0,19.0446,19.0643,18.9757,19.0446,311593.0
2023-11-09 10:25:00,19.34,19.35,19.23,19.25,263802.0,19.0348,19.0446,18.9265,18.9462,263802.0
2023-11-09 10:30:00,19.26,19.26,19.16,19.2,361363.0,18.956,18.956,18.8576,18.897,361363.0
2023-11-09 10:35:00,19.21,19.32,19.16,19.25,356203.0,18.9068,19.0151,18.8576,18.9462,356203.0
2023-11-09 10:40:00,19.24,19.28,19.13,19.28,357100.0,18.9364,18.9757,18.8281,18.9757,357100.0
2023-11-09 10:45:00,19.27,19.28,19.15,19.21,294056.0,18.9659,18.9757,18.8478,18.9068,294056.0
2023-11-09 10:50:00,19.21,19.3,19.21,19.25,323350.0,18.9068,18.9954,18.9068,18.9462,323350.0
2023-11-09 10:55:00,19.24,19.3,19.22,19.29,203564.0,18.9364,18.9954,18.9167,18.9856,203564.0
2023-11-09 11:00:00,19.28,19.33,19.25,19.32,146007.0,18.9757,19.0249,18.9462,19.0151,146007.0
2023-11-09 11:05:00,19.34,19.43,19.34,19.41,253979.0,19.0348,19.1234,19.0348,19.1037,253979.0
2023-11-09 11:10:00,19.42,19.48,19.39,19.46,231888.0,19.1135,19.1726,19.084,19.1529,231888.0
2023-11-09 11:15:00,19.46,19.54,19.43,19.43,473581.0,19.1529,19.2316,19.1234,19.1234,473581.0
2023-11-09 11:20:00,19.43,19.47,19.41,19.46,190382.0,19.1234,19.1627,19.1037,19.1529,190382.0
2023-11-09 11:25:00,19.46,19.46,19.39,19.39,177098.0,19.1529,19.1529,19.084,19.084,177098.0
2023-11-09 11:30:00,19.39,19.42,19.37,19.42,118551.0,19.084,19.1135,19.0643,19.1135,118551.0
2023-11-09 11:35:00,19.43,19.43,19.36,19.43,203842.0,19.1234,19.1234,19.0545,19.1234,203842.0
2023-11-09 11:40:00,19.42,19.46,19.36,19.46,369799.0,19.1135,19.1529,19.0545,19.1529,369799.0
2023-11-09 11:45:00,19.46,19.53,19.46,19.52,311176.0,19.1529,19.2218,19.1529,19.2119,311176.0
2023-11-09 11:50:00,19.52,19.67,19.52,19.63,336440.0,19.2119,19.3596,19.2119,19.3202,336440.0
2023-11-09 11:55:00,19.63,19.69,19.61,19.66,183663.0,19.3202,19.3792,19.3005,19.3497,183663.0
2023-11-09 12:00:00,19.65,19.65,19.55,19.59,206290.0,19.3399,19.3399,19.2415,19.2808,206290.0
2023-11-09 12:05:00,19.59,19.61,19.57,19.6,79530.0,19.2808,19.3005,19.2611,19.2907,79530.0
2023-11-09 12:10:00,19.6,19.61,19.44,19.47,153727.0,19.2907,19.3005,19.1332,19.1627,153727.0
2023-11-09 12:15:00,19.46,19.48,19.4,19.44,166106.0,19.1529,19.1726,19.0938,19.1332,166106.0
2023-11-09 12:20:00,19.45,19.51,19.44,19.51,75845.0,19.143,19.2021,19.1332,19.2021,75845.0
2023-11-09 12:25:00,19.51,19.51,19.42,19.42,77825.0,19.2021,19.2021,19.1135,19.1135,77825.0
2023-11-09 12:30:00,19.42,19.46,19.41,19.45,134668.0,19.1135,19.1529,19.1037,19.143,134668.0
2023-11-09 12:35:00,19.45,19.46,19.37,19.37,93966.0,19.143,19.1529,19.0643,19.0643,93966.0
2023-11-09 12:40:00,19.36,19.41,19.35,19.39,81538.0,19.0545,19.1037,19.0446,19.084,81538.0
2023-11-09 12:45:00,19.4,19.48,19.4,19.48,124806.0,19.0938,19.1726,19.0938,19.1726,124806.0
2023-11-09 12:50:00,19.49,19.52,19.48,19.49,81031.0,19.1824,19.2119,19.1726,19.1824,81031.0
2023-11-09 12:55:00,19.49,19.49,19.43,19.48,58206.0,19.1824,19.1824,19.1234,19.1726,58206.0
2023-11-09 13:00:00,19.47,19.48,19.02,19.14,558875.0,19.1627,19.1726,18.7198,18.8379,558875.0
2023-11-09 13:05:00,19.15,19.16,18.93,19.0,396420.0,18.8478,18.8576,18.6312,18.7001,396420.0
2023-11-09 13:10:00,19.0,19.3,18.98,19.28,343549.0,18.7001,18.9954,18.6805,18.9757,343549.0
2023-11-09 13:15:00,19.29,19.29,19.13,19.2,168011.0,18.9856,18.9856,18.8281,18.897,168011.0
2023-11-09 13:20:00,19.2,19.33,19.18,19.3,157181.0,18.897,19.0249,18.8773,18.9954,157181.0
2023-11-09 13:25:00,19.31,19.34,19.23,19.28,174062.0,19.0052,19.0348,18.9265,18.9757,174062.0
2023-11-09 13:30:00,19.28,19.29,19.21,19.28,119847.0,18.9757,18.9856,18.9068,18.9757,119847.0
2023-11-09 13:35:00,19.28,19.37,19.26,19.26,134979.0,18.9757,19.0643,18.956,18.956,134979.0
2023-11-09 13:40:00,19.25,19.27,19.14,19.14,129820.0,18.9462,18.9659,18.8379,18.8379,129820.0
2023-11-09 13:45:00,19.15,19.19,19.11,19.12,94783.0,18.8478,18.8871,18.8084,18.8182,94783.0
2023-11-09 13:50:00,19.12,19.13,19.01,19.02,114199.0,18.8182,18.8281,18.71,18.7198,114199.0
2023-11-09 13:55:00,19.03,19.08,18.94,19.03,119481.0,18.7297,18.7789,18.6411,18.7297,119481.0
2023-11-09 14:00:00,19.02,19.02,18.73,18.82,490658.0,18.7198,18.7198,18.4344,18.523,490658.0
2023-11-09 14:05:00,18.81,18.93,18.75,18.9,367118.0,18.5131,18.6312,18.4541,18.6017,367118.0
2023-11-09 14:10:00,18.89,18.91,18.8,18.82,172433.0,18.5919,18.6116,18.5033,18.523,172433.0
2023-11-09 14:15:00,18.81,18.81,18.67,18.68,323395.0,18.5131,18.5131,18.3753,18.3852,323395.0
2023-11-09 14:20:00,18.69,18.89,18.68,18.88,225025.0,18.395,18.5919,18.3852,18.582,225025.0
2023-11-09 14:25:00,18.88,18.95,18.85,18.88,184443.0,18.582,18.6509,18.5525,18.582,184443.0
2023-11-09 14:30:00,18.87,18.93,18.73,18.76,189704.0,18.5722,18.6312,18.4344,18.4639,189704.0
2023-11-09 14:35:00,18.76,18.8,18.64,18.72,166693.0,18.4639,18.5033,18.3458,18.4246,166693.0
2023-11-09 14:40:00,18.73,18.73,18.57,18.59,192925.0,18.4344,18.4344,18.2769,18.2966,192925.0
2023-11-09 14:45:00,18.6,18.72,18.59,18.72,109232.0,18.3065,18.4246,18.2966,18.4246,109232.0
2023-11-09 14:50:00,18.71,18.71,18.59,18.59,126389.0,18.4147,18.4147,18.2966,18.2966,126389.0
2023-11-09 14:55:00,18.59,18.62,18.54,18.56,181167.0,18.2966,18.3261,18.2474,18.2671,181167.0
2023-11-09 15:00:00,18.55,18.55,18.41,18.47,215984.0,18.2572,18.2572,18.1194,18.1785,215984.0
2023-11-09 15:05:00,18.46,18.47,18.38,18.47,226310.0,18.1687,18.1785,18.0899,18.1785,226310.0
2023-11-09 15:10:00,18.46,18.52,18.44,18.52,169178.0,18.1687,18.2277,18.149,18.2277,169178.0
2023-11-09 15:15:00,18.51,18.54,18.48,18.52,115998.0,18.2179,18.2474,18.1883,18.2277,115998.0
2023-11-09 15:20:00,18.53,18.55,18.45,18.5,179709.0,18.2376,18.2572,18.1588,18.208,179709.0
2023-11-09 15:25:00,18.5,18.56,18.47,18.48,149022.0,18.208,18.2671,18.1785,18.1883,149022.0
2023-11-09 15:30:00,18.49,18.53,18.46,18.47,143225.0,18.1982,18.2376,18.1687,18.1785,143225.0
2023-11-09 15:35:00,18.47,18.49,18.36,18.38,146380.0,18.1785,18.1982,18.0702,18.0899,146380.0
2023-11-09 15:40:00,18.39,18.39,18.32,18.32,205330.0,18.0998,18.0998,18.0309,18.0309,205330.0
2023-11-09 15:45:00,18.33,18.35,18.3,18.31,160521.0,18.0407,18.0604,18.0112,18.021,160521.0
2023-11-09 15:50:00,18.31,18.41,18.29,18.37,444486.0,18.021,18.1194,18.0013,18.0801,444486.0
2023-11-09 15:55:00,18.37,18.39,18.32,18.37,404777.0,18.0801,18.0998,18.0309,18.0801,404777.0
2023-11-10 09:30:00,19.06,19.11,18.84,18.92,1036625.0,18.7592,18.8084,18.5427,18.6214,1036625.0
2023-11-10 09:35:00,18.91,19.17,18.89,19.13,733013.0,18.6116,18.8675,18.5919,18.8281,733013.0
2023-11-10 09:40:00,19.14,19.39,19.14,19.39,827090.0,18.8379,19.084,18.8379,19.084,827090.0
2023-11-10 09:45:00,19.39,19.43,19.33,19.35,699758.0,19.084,19.1234,19.0249,19.0446,699758.0
2023-11-10 09:50:00,19.36,19.46,19.3,19.42,593428.0,19.0545,19.1529,18.9954,19.1135,593428.0
2023-11-10 09:55:00,19.42,19.43,19.31,19.33,462585.0,19.1135,19.1234,19.0052,19.0249,462585.0
2023-11-10 10:00:00,19.33,19.35,19.16,19.21,588506.0,19.0249,19.0446,18.8576,18.9068,588506.0
2023-11-10 10:05:00,19.21,19.25,19.13,19.17,293638.0,18.9068,18.9462,18.8281,18.8675,293638.0
2023-11-10 10:10:00,19.17,19.33,19.13,19.24,369954.0,18.8675,19.0249,18.8281,18.9364,369954.0
2023-11-10 10:15:00,19.23,19.28,19.15,19.22,347389.0,18.9265,18.9757,18.8478,18.9167,347389.0
2023-11-10 10:20:00,19.22,19.32,19.16,19.25,464827.0,18.9167,19.0151,18.8576,18.9462,464827.0
2023-11-10 10:25:00,19.24,19.31,19.17,19.24,342143.0,18.9364,19.0052,18.8675,18.9364,342143.0
2023-11-10 10:30:00,19.24,19.35,19.21,19.28,386099.0,18.9364,19.0446,18.9068,18.9757,386099.0
2023-11-10 10:35:00,19.29,19.37,19.28,19.31,183676.0,18.9856,19.0643,18.9757,19.0052,183676.0
2023-11-10 10:40:00,19.3,19.32,19.26,19.3,212213.0,18.9954,19.0151,18.956,18.9954,212213.0
2023-11-10 10:45:00,19.31,19.43,19.27,19.38,413441.0,19.0052,19.1234,18.9659,19.0741,413441.0
2023-11-10 10:50:00,19.38,19.44,19.35,19.43,276460.0,19.0741,19.1332,19.0446,19.1234,276460.0
2023-11-10 10:55:00,19.43,19.49,19.41,19.49,300994.0,19.1234,19.1824,19.1037,19.1824,300994.0
2023-11-10 11:00:00,19.49,19.59,19.47,19.59,423771.0,19.1824,19.2808,19.1627,19.2808,423771.0
2023-11-10 11:05:00,19.59,19.71,19.59,19.7,416143.0,19.2808,19.3989,19.2808,19.3891,416143.0
2023-11-10 11:10:00,19.7,19.76,19.7,19.76,302523.0,19.3891,19.4481,19.3891,19.4481,302523.0
2023-11-10 11:15:00,19.76,19.79,19.71,19.75,314204.0,19.4481,19.4777,19.3989,19.4383,314204.0
2023-11-10 11:20:00,19.76,19.8,19.75,19.77,234856.0,19.4481,19.4875,19.4383,19.458,234856.0
2023-11-10 11:25:00,19.77,19.8,19.71,19.72,348989.0,19.458,19.4875,19.3989,19.4088,348989.0
2023-11-10 11:30:00,19.73,19.75,19.7,19.71,219448.0,19.4186,19.4383,19.3891,19.3989,219448.0
2023-11-10 11:35:00,19.72,19.74,19.63,19.73,237105.0,19.4088,19.4285,19.3202,19.4186,237105.0
2023-11-10 11:40:00,19.73,19.77,19.7,19.75,208698.0,19.4186,19.458,19.3891,19.4383,208698.0
2023-11-10 11:45:00,19.75,19.77,19.72,19.72,127902.0,19.4383,19.458,19.4088,19.4088,127902.0
2023-11-10 11:50:00,19.73,19.8,19.73,19.79,114506.0,19.4186,19.4875,19.4186,19.4777,114506.0
2023-11-10 11:55:00,19.8,19.82,19.78,19.82,196771.0,19.4875,19.5072,19.4678,19.5072,196771.0
2023-11-10 12:00:00,19.82,19.89,19.8,19.87,309020.0,19.5072,19.5761,19.4875,19.5564,309020.0
2023-11-10 12:05:00,19.87,20.01,19.86,20.0,472919.0,19.5564,19.6942,19.5466,19.6844,472919.0
2023-11-10 12:10:00,20.01,20.04,19.99,20.02,157517.0,19.6942,19.7237,19.6745,19.704,157517.0
2023-11-10 12:15:00,20.02,20.05,20.01,20.05,90311.0,19.704,19.7336,19.6942,19.7336,90311.0
2023-11-10 12:20:00,20.06,20.09,20.03,20.06,112331.0,19.7434,19.7729,19.7139,19.7434,112331.0
2023-11-10 12:25:00,20.06,20.11,20.06,20.08,153836.0,19.7434,19.7926,19.7434,19.7631,153836.0
2023-11-10 12:30:00,20.08,20.26,20.07,20.25,269078.0,19.7631,19.9403,19.7533,19.9304,269078.0
2023-11-10 12:35:00,20.25,20.37,20.25,20.36,221400.0,19.9304,20.0485,19.9304,20.0387,221400.0
2023-11-10 12:40:00,20.37,20.52,20.36,20.49,434365.0,20.0485,20.1961,20.0387,20.1666,434365.0
2023-11-10 12:45:00,20.48,20.48,20.34,20.39,350789.0,20.1568,20.1568,20.019,20.0682,350789.0
2023-11-10 12:50:00,20.4,20.47,20.37,20.47,186368.0,20.078,20.1469,20.0485,20.1469,186368.0
2023-11-10 12:55:00,20.47,20.47,20.36,20.38,405117.0,20.1469,20.1469,20.0387,20.0584,405117.0
2023-11-10 13:00:00,20.37,20.4,20.34,20.4,221250.0,20.0485,20.078,20.019,20.078,221250.0
2023-11-10 13:05:00,20.4,20.41,20.36,20.36,157794.0,20.078,20.0879,20.0387,20.0387,157794.0
2023-11-10 13:10:00,20.36,20.36,20.28,20.31,226694.0,20.0387,20.0387,19.9599,19.9895,226694.0
2023-11-10 13:15:00,20.3,20.32,20.25,20.29,146428.0,19.9796,19.9993,19.9304,19.9698,146428.0
2023-11-10 13:20:00,20.3,20.41,20.3,20.4,343798.0,19.9796,20.0879,19.9796,20.078,343798.0
2023-11-10 13:25:00,20.4,20.45,20.4,20.43,226114.0,20.078,20.1273,20.078,20.1076,226114.0
2023-11-10 13:30:00,20.43,20.52,20.43,20.51,317855.0,20.1076,20.1961,20.1076,20.1863,317855.0
2023-11-10 13:35:00,20.52,20.59,20.52,20.59,219406.0,20.1961,20.265,20.1961,20.265,219406.0
2023-11-10 13:40:00,20.59,20.64,20.59,20.59,221555.0,20.265,20.3143,20.265,20.265,221555.0
2023-11-10 13:45:00,20.59,20.62,20.57,20.59,186864.0,20.265,20.2946,20.2454,20.265,186864.0
2023-11-10 13:50:00,20.59,20.59,20.55,20.56,97545.0,20.265,20.265,20.2257,20.2355,97545.0
2023-11-10 13:55:00,20.56,20.61,20.54,20.59,104448.0,20.2355,20.2847,20.2158,20.265,104448.0
2023-11-10 14:00:00,20.59,20.6,20.56,20.58,96367.0,20.265,20.2749,20.2355,20.2552,96367.0
2023-11-10 14:05:00,20.59,20.64,20.58,20.64,138811.0,20.265,20.3143,20.2552,20.3143,138811.0
2023-11-10 14:10:00,20.64,20.66,20.62,20.63,191366.0,20.3143,20.3339,20.2946,20.3044,191366.0
2023-11-10 14:15:00,20.63,20.64,20.55,20.56,193299.0,20.3044,20.3143,20.2257,20.2355,193299.0
2023-11-10 14:20:00,20.57,20.59,20.57,20.58,77592.0,20.2454,20.265,20.2454,20.2552,77592.0
2023-11-10 14:25:00,20.58,20.61,20.55,20.6,237549.0,20.2552,20.2847,20.2257,20.2749,237549.0
2023-11-10 14:30:00,20.59,20.59,20.5,20.53,142487.0,20.265,20.265,20.1765,20.206,142487.0
2023-11-10 14:35:00,20.54,20.59,20.54,20.59,140626.0,20.2158,20.265,20.2158,20.265,140626.0
2023-11-10 14:40:00,20.59,20.62,20.56,20.59,174839.0,20.265,20.2946,20.2355,20.265,174839.0
2023-11-10 14:45:00,20.58,20.61,20.58,20.6,242972.0,20.2552,20.2847,20.2552,20.2749,242972.0
2023-11-10 14:50:00,20.61,20.67,20.61,20.66,238896.0,20.2847,20.3438,20.2847,20.3339,238896.0
2023-11-10 14:55:00,20.66,20.66,20.6,20.63,171816.0,20.3339,20.3339,20.2749,20.3044,171816.0
2023-11-10 15:00:00,20.64,20.68,20.61,20.65,193999.0,20.3143,20.3536,20.2847,20.3241,193999.0
2023-11-10 15:05:00,20.65,20.73,20.64,20.73,165331.0,20.3241,20.4028,20.3143,20.4028,165331.0
2023-11-10 15:10:00,20.73,20.78,20.73,20.78,168418.0,20.4028,20.452,20.4028,20.452,168418.0
2023-11-10 15:15:00,20.77,20.77,20.71,20.75,284161.0,20.4422,20.4422,20.3832,20.4225,284161.0
2023-11-10 15:20:00,20.74,20.74,20.68,20.69,174763.0,20.4127,20.4127,20.3536,20.3635,174763.0
2023-11-10 15:25:00,20.69,20.71,20.67,20.67,205669.0,20.3635,20.3832,20.3438,20.3438,205669.0
2023-11-10 15:30:00,20.67,20.67,20.6,20.64,208176.0,20.3438,20.3438,20.2749,20.3143,208176.0
2023-11-10 15:35:00,20.64,20.69,20.62,20.66,119934.0,20.3143,20.3635,20.2946,20.3339,119934.0
2023-11-10 15:40:00,20.65,20.7,20.64,20.69,102703.0,20.3241,20.3733,20.3143,20.3635,102703.0
2023-11-10 15:45:00,20.69,20.71,20.66,20.66,180791.0,20.3635,20.3832,20.3339,20.3339,180791.0
2023-11-10 15:50:00,20.67,20.67,20.56,20.56,360476.0,20.3438,20.3438,20.2355,20.2355,360476.0
2023-11-10 15:55:00,20.56,20.62,20.56,20.61,442315.0,20.2355,20.2946,20.2355,20.2847,442315.0
2023-11-13 09:30:00,20.12,20.13,19.89,19.99,1420356.0,19.8025,19.8123,19.5761,19.6745,1420356.0
2023-11-13 09:35:00,19.98,20.06,19.78,19.81,576506.0,19.6647,19.7434,19.4678,19.4974,576506.0
2023-11-13 09:40:00,19.81,19.95,19.76,19.84,623511.0,19.4974,19.6351,19.4481,19.5269,623511.0
2023-11-13 09:45:00,19.84,19.87,19.74,19.81,292733.0,19.5269,19.5564,19.4285,19.4974,292733.0
2023-11-13 09:50:00,19.82,19.88,19.68,19.68,443995.0,19.5072,19.5662,19.3694,19.3694,443995.0
2023-11-13 09:55:00,19.67,19.75,19.59,19.7,315857.0,19.3596,19.4383,19.2808,19.3891,315857.0
2023-11-13 10:00:00,19.69,19.79,19.63,19.78,354630.0,19.3792,19.4777,19.3202,19.4678,354630.0
2023-11-13 10:05:00,19.78,19.82,19.69,19.81,260006.0,19.4678,19.5072,19.3792,19.4974,260006.0
2023-11-13 10:10:00,19.82,20.04,19.77,20.03,385702.0,19.5072,19.7237,19.458,19.7139,385702.0
2023-11-13 10:15:00,20.02,20.02,19.84,19.94,258083.0,19.704,19.704,19.5269,19.6253,258083.0
2023-11-13 10:20:00,19.93,19.93,19.79,19.8,266501.0,19.6155,19.6155,19.4777,19.4875,266501.0
2023-11-13 10:25:00,19.79,19.83,19.75,19.78,212240.0,19.4777,19.517,19.4383,19.4678,212240.0
2023-11-13 10:30:00,19.79,19.8,19.63,19.74,313003.0,19.4777,19.4875,19.3202,19.4285,313003.0
2023-11-13 10:35:00,19.75,19.77,19.66,19.68,155867.0,19.4383,19.458,19.3497,19.3694,155867.0
2023-11-13 10:40:00,19.68,19.78,19.66,19.78,194059.0,19.3694,19.4678,19.3497,19.4678,194059.0
2023-11-13 10:45:00,19.78,19.89,19.74,19.74,308949.0,19.4678,19.5761,19.4285,19.4285,308949.0
2023-11-13 10:50:00,19.73,19.84,19.71,19.82,154782.0,19.4186,19.5269,19.3989,19.5072,154782.0
2023-11-13 10:55:00,19.81,19.84,19.75,19.81,290611.0,19.4974,19.5269,19.4383,19.4974,290611.0
2023-11-13 11:00:00,19.8,19.9,19.78,19.8,254176.0,19.4875,19.5859,19.4678,19.4875,254176.0
2023-11-13 11:05:00,19.79,19.92,19.78,19.9,270120.0,19.4777,19.6056,19.4678,19.5859,270120.0
2023-11-13 11:10:00,19.89,19.89,19.84,19.86,135681.0,19.5761,19.5761,19.5269,19.5466,135681.0
2023-11-13 11:15:00,19.86,19.9,19.77,19.85,405592.0,19.5466,19.5859,19.458,19.5367,405592.0
2023-11-13 11:20:00,19.84,19.93,19.81,19.91,151319.0,19.5269,19.6155,19.4974,19.5958,151319.0
2023-11-13 11:25:00,19.9,20.0,19.89,20.0,178768.0,19.5859,19.6844,19.5761,19.6844,178768.0
2023-11-13 11:30:00,20.0,20.03,19.96,20.0,181095.0,19.6844,19.7139,19.645,19.6844,181095.0
2023-11-13 11:35:00,20.01,20.03,19.97,20.01,136815.0,19.6942,19.7139,19.6548,19.6942,136815.0
2023-11-13 11:40:00,20.0,20.11,20.0,20.06,246430.0,19.6844,19.7926,19.6844,19.7434,246430.0
2023-11-13 11:45:00,20.06,20.11,20.05,20.1,185858.0,19.7434,19.7926,19.7336,19.7828,185858.0
2023-11-13 11:50:00,20.1,20.1,19.98,19.98,123676.0,19.7828,19.7828,19.6647,19.6647,123676.0
2023-11-13 11:55:00,19.98,20.05,19.98,19.99,143477.0,19.6647,19.7336,19.6647,19.6745,143477.0
2023-11-13 12:00:00,19.98,20.01,19.94,19.97,79875.0,19.6647,19.6942,19.6253,19.6548,79875.0
2023-11-13 12:05:00,19.96,19.97,19.89,19.89,110201.0,19.645,19.6548,19.5761,19.5761,110201.0
2023-11-13 12:10:00,19.89,19.92,19.81,19.88,251917.0,19.5761,19.6056,19.4974,19.5662,251917.0
2023-11-13 12:15:00,19.87,19.89,19.84,19.85,95353.0,19.5564,19.5761,19.5269,19.5367,95353.0
2023-11-13 12:20:00,19.84,19.94,19.83,19.94,90129.0,19.5269,19.6253,19.517,19.6253,90129.0
2023-11-13 12:25:00,19.93,19.93,19.86,19.89,129662.0,19.6155,19.6155,19.5466,19.5761,129662.0
2023-11-13 12:30:00,19.9,19.92,19.85,19.92,85222.0,19.5859,19.6056,19.5367,19.6056,85222.0
2023-11-13 12:35:00,19.92,19.93,19.89,19.93,113604.0,19.6056,19.6155,19.5761,19.6155,113604.0
2023-11-13 12:40:00,19.94,19.95,19.9,19.92,55283.0,19.6253,19.6351,19.5859,19.6056,55283.0
2023-11-13 12:45:00,19.91,19.92,19.84,19.84,114151.0,19.5958,19.6056,19.5269,19.5269,114151.0
2023-11-13 12:50:00,19.85,19.9,19.85,19.9,55848.0,19.5367,19.5859,19.5367,19.5859,55848.0
2023-11-13 12:55:00,19.9,19.93,19.87,19.9,46134.0,19.5859,19.6155,19.5564,19.5859,46134.0
2023-11-13 13:00:00,19.9,19.92,19.89,19.91,31201.0,19.5859,19.6056,19.5761,19.5958,31201.0
2023-11-13 13:05:00,19.91,19.94,19.89,19.91,74524.0,19.5958,19.6253,19.5761,19.5958,74524.0
2023-11-13 13:10:00,19.91,19.95,19.88,19.95,58214.0,19.5958,19.6351,19.5662,19.6351,58214.0
2023-11-13 13:15:00,19.95,20.03,19.95,20.02,99839.0,19.6351,19.7139,19.6351,19.704,99839.0
2023-11-13 13:20:00,20.0,20.0,19.9,20.0,94172.0,19.6844,19.6844,19.5859,19.6844,94172.0
2023-11-13 13:25:00,20.01,20.02,19.92,19.92,58583.0,19.6942,19.704,19.6056,19.6056,58583.0
2023-11-13 13:30:00,19.91,19.97,19.9,19.95,67403.0,19.5958,19.6548,19.5859,19.6351,67403.0
2023-11-13 13:35:00,19.96,20.04,19.96,20.04,53727.0,19.645,19.7237,19.645,19.7237,53727.0
2023-11-13 13:40:00,20.03,20.08,20.02,20.07,60816.0,19.7139,19.7631,19.704,19.7533,60816.0
2023-11-13 13:45:00,20.08,20.15,20.08,20.14,97566.0,19.7631,19.832,19.7631,19.8221,97566.0
2023-11-13 13:50:00,20.14,20.15,20.06,20.06,77018.0,19.8221,19.832,19.7434,19.7434,77018.0
2023-11-13 13:55:00,20.06,20.08,20.06,20.06,42484.0,19.7434,19.7631,19.7434,19.7434,42484.0
2023-11-13 14:00:00,20.06,20.09,20.02,20.08,68253.0,19.7434,19.7729,19.704,19.7631,68253.0
2023-11-13 14:05:00,20.08,20.11,20.05,20.09,42710.0,19.7631,19.7926,19.7336,19.7729,42710.0
2023-11-13 14:10:00,20.08,20.13,20.06,20.13,51870.0,19.7631,19.8123,19.7434,19.8123,51870.0
2023-11-13 14:15:00,20.12,20.13,20.07,20.09,37356.0,19.8025,19.8123,19.7533,19.7729,37356.0
2023-11-13 14:20:00,20.09,20.12,20.07,20.12,59093.0,19.7729,19.8025,19.7533,19.8025,59093.0
2023-11-13 14:25:00,20.13,20.15,20.13,20.14,59916.0,19.8123,19.832,19.8123,19.8221,59916.0
2023-11-13 14:30:00,20.15,20.15,20.05,20.05,74405.0,19.832,19.832,19.7336,19.7336,74405.0
2023-11-13 14:35:00,20.07,20.14,20.07,20.12,58057.0,19.7533,19.8221,19.7533,19.8025,58057.0
2023-11-13 14:40:00,20.12,20.16,20.12,20.15,42465.0,19.8025,19.8418,19.8025,19.832,42465.0
2023-11-13 14:45:00,20.16,20.19,20.14,20.14,74602.0,19.8418,19.8714,19.8221,19.8221,74602.0
2023-11-13 14:50:00,20.13,20.13,20.04,20.09,70144.0,19.8123,19.8123,19.7237,19.7729,70144.0
2023-11-13 14:55:00,20.08,20.11,20.07,20.09,53179.0,19.7631,19.7926,19.7533,19.7729,53179.0
2023-11-13 15:00:00,20.08,20.1,20.02,20.05,83683.0,19.7631,19.7828,19.704,19.7336,83683.0
2023-11-13 15:05:00,20.04,20.07,20.01,20.07,66468.0,19.7237,19.7533,19.6942,19.7533,66468.0
2023-11-13 15:10:00,20.06,20.09,20.05,20.07,74534.0,19.7434,19.7729,19.7336,19.7533,74534.0
2023-11-13 15:15:00,20.06,20.09,20.03,20.09,72847.0,19.7434,19.7729,19.7139,19.7729,72847.0
2023-11-13 15:20:00,20.09,20.14,20.09,20.14,63823.0,19.7729,19.8221,19.7729,19.8221,63823.0
2023-11-13 15:25:00,20.14,20.17,20.13,20.13,51130.0,19.8221,19.8517,19.8123,19.8123,51130.0
2023-11-13 15:30:00,20.14,20.18,20.13,20.18,57842.0,19.8221,19.8615,19.8123,19.8615,57842.0
2023-11-13 15:35:00,20.19,20.19,20.15,20.16,95372.0,19.8714,19.8714,19.832,19.8418,95372.0
2023-11-13 15:40:00,20.16,20.18,20.13,20.13,69250.0,19.8418,19.8615,19.8123,19.8123,69250.0
2023-11-13 15:45:00,20.12,20.17,20.12,20.14,64789.0,19.8025,19.8517,19.8025,19.8221,64789.0
2023-11-13 15:50:00,20.15,20.16,20.02,20.05,156535.0,19.832,19.8418,19.704,19.7336,156535.0
2023-11-13 15:55:00,20.04,20.04,19.98,20.0,297541.0,19.7237,19.7237,19.6647,19.6844,297541.0
2023-11-14 09:30:00,21.51,21.76,21.39,21.51,2263659.0,21.1705,21.4166,21.0524,21.1705,2263659.0
2023-11-14 09:35:00,21.52,21.7,21.51,21.6,749740.0,21.1804,21.3575,21.1705,21.2591,749740.0
2023-11-14 09:40:00,21.6,21.68,21.53,21.64,542674.0,21.2591,21.3378,21.1902,21.2985,542674.0
2023-11-14 09:45:00,21.65,21.73,21.55,21.56,644628.0,21.3083,21.3871,21.2099,21.2197,644628.0
2023-11-14 09:50:00,21.56,21.73,21.55,21.67,560350.0,21.2197,21.3871,21.2099,21.328,560350.0
2023-11-14 09:55:00,21.66,21.69,21.58,21.67,449727.0,21.3182,21.3477,21.2394,21.328,449727.0
2023-11-14 10:00:00,21.68,21.91,21.68,21.88,712143.0,21.3378,21.5642,21.3378,21.5347,712143.0
2023-11-14 10:05:00,21.88,21.88,21.73,21.76,394454.0,21.5347,21.5347,21.3871,21.4166,394454.0
2023-11-14 10:10:00,21.75,21.8,21.71,21.73,272963.0,21.4067,21.4559,21.3674,21.3871,272963.0
2023-11-14 10:15:00,21.74,21.75,21.61,21.63,464573.0,21.3969,21.4067,21.2689,21.2886,464573.0
2023-11-14 10:20:00,21.64,21.86,21.64,21.84,399455.0,21.2985,21.515,21.2985,21.4953,399455.0
2023-11-14 10:25:00,21.84,21.99,21.82,21.97,477767.0,21.4953,21.6429,21.4756,21.6233,477767.0
2023-11-14 10:30:00,21.98,22.05,21.95,22.05,480716.0,21.6331,21.702,21.6036,21.702,480716.0
2023-11-14 10:35:00,22.06,22.15,22.04,22.15,257988.0,21.7118,21.8004,21.6922,21.8004,257988.0
2023-11-14 10:40:00,22.15,22.27,22.15,22.27,320059.0,21.8004,21.9185,21.8004,21.9185,320059.0
2023-11-14 10:45:00,22.27,22.32,22.23,22.24,380996.0,21.9185,21.9677,21.8792,21.889,380996.0
2023-11-14 10:50:00,22.25,22.25,22.19,22.22,223123.0,21.8988,21.8988,21.8398,21.8693,223123.0
2023-11-14 10:55:00,22.22,22.23,22.11,22.12,319460.0,21.8693,21.8792,21.7611,21.7709,319460.0
2023-11-14 11:00:00,22.11,22.13,22.06,22.09,288963.0,21.7611,21.7807,21.7118,21.7414,288963.0
2023-11-14 11:05:00,22.08,22.11,22.04,22.06,227454.0,21.7315,21.7611,21.6922,21.7118,227454.0
2023-11-14 11:10:00,22.05,22.13,22.02,22.1,317990.0,21.702,21.7807,21.6725,21.7512,317990.0
2023-11-14 11:15:00,22.09,22.1,22.03,22.03,224493.0,21.7414,21.7512,21.6823,21.6823,224493.0
2023-11-14 11:20:00,22.02,22.08,22.0,22.07,254304.0,21.6725,21.7315,21.6528,21.7217,254304.0
2023-11-14 11:25:00,22.08,22.12,22.06,22.1,263209.0,21.7315,21.7709,21.7118,21.7512,263209.0
2023-11-14 11:30:00,22.09,22.09,22.0,22.01,239150.0,21.7414,21.7414,21.6528,21.6626,239150.0
2023-11-14 11:35:00,22.02,22.04,22.0,22.0,198012.0,21.6725,21.6922,21.6528,21.6528,198012.0
2023-11-14 11:40:00,22.0,22.02,21.95,21.99,216642.0,21.6528,21.6725,21.6036,21.6429,216642.0
2023-11-14 11:45:00,21.99,22.02,21.93,21.96,255756.0,21.6429,21.6725,21.5839,21.6134,255756.0
2023-11-14 11:50:00,21.96,21.97,21.85,21.97,263730.0,21.6134,21.6233,21.5052,21.6233,263730.0
2023-11-14 11:55:00,21.98,21.98,21.91,21.95,198144.0,21.6331,21.6331,21.5642,21.6036,198144.0
2023-11-14 12:00:00,21.95,22.0,21.93,21.93,241849.0,21.6036,21.6528,21.5839,21.5839,241849.0
2023-11-14 12:05:00,21.93,21.96,21.88,21.95,422519.0,21.5839,21.6134,21.5347,21.6036,422519.0
2023-11-14 12:10:00,21.95,21.97,21.89,21.97,326973.0,21.6036,21.6233,21.5445,21.6233,326973.0
2023-11-14 12:15:00,21.97,22.02,21.94,22.0,188510.0,21.6233,21.6725,21.5937,21.6528,188510.0
2023-11-14 12:20:00,22.0,22.01,21.95,21.96,168159.0,21.6528,21.6626,21.6036,21.6134,168159.0
2023-11-14 12:25:00,21.97,22.05,21.97,22.02,173729.0,21.6233,21.702,21.6233,21.6725,173729.0
2023-11-14 12:30:00,22.02,22.09,22.01,22.08,201641.0,21.6725,21.7414,21.6626,21.7315,201641.0
2023-11-14 12:35:00,22.07,22.11,22.04,22.11,205594.0,21.7217,21.7611,21.6922,21.7611,205594.0
2023-11-14 12:40:00,22.1,22.11,22.07,22.09,306538.0,21.7512,21.7611,21.7217,21.7414,306538.0
2023-11-14 12:45:00,22.09,22.11,22.06,22.11,124765.0,21.7414,21.7611,21.7118,21.7611,124765.0
2023-11-14 12:50:00,22.11,22.13,22.07,22.13,141415.0,21.7611,21.7807,21.7217,21.7807,141415.0
2023-11-14 12:55:00,22.14,22.17,22.12,22.16,238471.0,21.7906,21.8201,21.7709,21.8103,238471.0
2023-11-14 13:00:00,22.16,22.16,22.1,22.11,121430.0,21.8103,21.8103,21.7512,21.7611,121430.0
2023-11-14 13:05:00,22.11,22.12,22.07,22.09,123102.0,21.7611,21.7709,21.7217,21.7414,123102.0
2023-11-14 13:10:00,22.09,22.09,22.04,22.05,273240.0,21.7414,21.7414,21.6922,21.702,273240.0
2023-11-14 13:15:00,22.05,22.09,22.05,22.09,83504.0,21.702,21.7414,21.702,21.7414,83504.0
2023-11-14 13:20:00,22.09,22.09,22.03,22.04,178924.0,21.7414,21.7414,21.6823,21.6922,178924.0
2023-11-14 13:25:00,22.04,22.09,22.04,22.09,115156.0,21.6922,21.7414,21.6922,21.7414,115156.0
2023-11-14 13:30:00,22.09,22.14,22.07,22.08,240476.0,21.7414,21.7906,21.7217,21.7315,240476.0
2023-11-14 13:35:00,22.09,22.11,22.07,22.11,198068.0,21.7414,21.7611,21.7217,21.7611,198068.0
2023-11-14 13:40:00,22.11,22.11,22.04,22.09,194055.0,21.7611,21.7611,21.6922,21.7414,194055.0
2023-11-14 13:45:00,22.08,22.12,22.07,22.12,163504.0,21.7315,21.7709,21.7217,21.7709,163504.0
2023-11-14 13:50:00,22.12,22.16,22.08,22.08,187249.0,21.7709,21.8103,21.7315,21.7315,187249.0
2023-11-14 13:55:00,22.09,22.09,22.04,22.06,280079.0,21.7414,21.7414,21.6922,21.7118,280079.0
2023-11-14 14:00:00,22.06,22.06,21.96,21.97,131668.0,21.7118,21.7118,21.6134,21.6233,131668.0
2023-11-14 14:05:00,21.97,21.99,21.93,21.99,98159.0,21.6233,21.6429,21.5839,21.6429,98159.0
2023-11-14 14:10:00,21.98,22.0,21.95,21.99,385683.0,21.6331,21.6528,21.6036,21.6429,385683.0
2023-11-14 14:15:00,21.99,22.0,21.96,21.98,92445.0,21.6429,21.6528,21.6134,21.6331,92445.0
2023-11-14 14:20:00,21.99,21.99,21.93,21.95,64708.0,21.6429,21.6429,21.5839,21.6036,64708.0
2023-11-14 14:25:00,21.94,22.0,21.92,22.0,83352.0,21.5937,21.6528,21.5741,21.6528,83352.0
2023-11-14 14:30:00,22.01,22.07,22.01,22.07,59227.0,21.6626,21.7217,21.6626,21.7217,59227.0
2023-11-14 14:35:00,22.07,22.08,22.04,22.06,85852.0,21.7217,21.7315,21.6922,21.7118,85852.0
2023-11-14 14:40:00,22.06,22.08,22.04,22.05,59130.0,21.7118,21.7315,21.6922,21.702,59130.0
2023-11-14 14:45:00,22.06,22.08,22.05,22.08,85727.0,21.7118,21.7315,21.702,21.7315,85727.0
2023-11-14 14:50:00,22.08,22.14,22.08,22.13,127608.0,21.7315,21.7906,21.7315,21.7807,127608.0
2023-11-14 14:55:00,22.13,22.16,22.1,22.11,133109.0,21.7807,21.8103,21.7512,21.7611,133109.0
2023-11-14 15:00:00,22.11,22.14,22.09,22.14,123901.0,21.7611,21.7906,21.7414,21.7906,123901.0
2023-11-14 15:05:00,22.14,22.27,22.14,22.26,167631.0,21.7906,21.9185,21.7906,21.9087,167631.0
2023-11-14 15:10:00,22.27,22.34,22.27,22.33,219622.0,21.9185,21.9874,21.9185,21.9776,219622.0
2023-11-14 15:15:00,22.33,22.38,22.33,22.36,118159.0,21.9776,22.0268,21.9776,22.0071,118159.0
2023-11-14 15:20:00,22.35,22.35,22.2,22.2,244674.0,21.9973,21.9973,21.8496,21.8496,244674.0
2023-11-14 15:25:00,22.19,22.23,22.16,22.23,120809.0,21.8398,21.8792,21.8103,21.8792,120809.0
2023-11-14 15:30:00,22.23,22.27,22.22,22.25,80758.0,21.8792,21.9185,21.8693,21.8988,80758.0
2023-11-14 15:35:00,22.26,22.28,22.2,22.24,108757.0,21.9087,21.9284,21.8496,21.889,108757.0
2023-11-14 15:40:00,22.23,22.27,22.21,22.23,99574.0,21.8792,21.9185,21.8595,21.8792,99574.0
2023-11-14 15:45:00,22.23,22.25,22.2,22.2,139287.0,21.8792,21.8988,21.8496,21.8496,139287.0
2023-11-14 15:50:00,22.2,22.21,22.12,22.14,481247.0,21.8496,21.8595,21.7709,21.7906,481247.0
2023-11-14 15:55:00,22.14,22.19,22.11,22.17,582422.0,21.7906,21.8398,21.7611,21.8201,582422.0
2023-11-15 09:30:00,22.61,22.67,22.39,22.6,1141626.0,22.2532,22.3122,22.0366,22.2433,1141626.0
2023-11-15 09:35:00,22.61,22.67,22.41,22.66,490289.0,22.2532,22.3122,22.0563,22.3024,490289.0
2023-11-15 09:40:00,22.66,22.69,22.55,22.67,702726.0,22.3024,22.3319,22.1941,22.3122,702726.0
2023-11-15 09:45:00,22.67,22.7,22.54,22.65,676376.0,22.3122,22.3417,22.1843,22.2925,676376.0
2023-11-15 09:50:00,22.65,22.65,22.29,22.34,638064.0,22.2925,22.2925,21.9382,21.9874,638064.0
2023-11-15 09:55:00,22.34,22.34,22.18,22.25,1020197.0,21.9874,21.9874,21.83,21.8988,1020197.0
2023-11-15 10:00:00,22.25,22.37,22.25,22.36,484568.0,21.8988,22.017,21.8988,22.0071,484568.0
2023-11-15 10:05:00,22.36,22.58,22.36,22.57,343203.0,22.0071,22.2236,22.0071,22.2138,343203.0
2023-11-15 10:10:00,22.57,22.66,22.53,22.66,299321.0,22.2138,22.3024,22.1744,22.3024,299321.0
2023-11-15 10:15:00,22.65,22.82,22.65,22.77,424792.0,22.2925,22.4599,22.2925,22.4106,424792.0
2023-11-15 10:20:00,22.77,22.95,22.73,22.94,351158.0,22.4106,22.5878,22.3713,22.578,351158.0
2023-11-15 10:25:00,22.94,22.95,22.79,22.8,328459.0,22.578,22.5878,22.4303,22.4402,328459.0
2023-11-15 10:30:00,22.8,22.91,22.76,22.91,399030.0,22.4402,22.5484,22.4008,22.5484,399030.0
2023-11-15 10:35:00,22.91,22.96,22.88,22.93,298049.0,22.5484,22.5976,22.5189,22.5681,298049.0
2023-11-15 10:40:00,22.94,23.05,22.94,23.02,538481.0,22.578,22.6862,22.578,22.6567,538481.0
2023-11-15 10:45:00,23.03,23.07,23.0,23.06,212448.0,22.6665,22.7059,22.637,22.6961,212448.0
2023-11-15 10:50:00,23.07,23.13,23.04,23.11,195113.0,22.7059,22.765,22.6764,22.7453,195113.0
2023-11-15 10:55:00,23.12,23.13,23.02,23.07,193668.0,22.7551,22.765,22.6567,22.7059,193668.0
2023-11-15 11:00:00,23.07,23.17,23.0,23.12,369075.0,22.7059,22.8043,22.637,22.7551,369075.0
2023-11-15 11:05:00,23.11,23.11,22.95,23.05,429760.0,22.7453,22.7453,22.5878,22.6862,429760.0
2023-11-15 11:10:00,23.06,23.13,23.03,23.03,226722.0,22.6961,22.765,22.6665,22.6665,226722.0
2023-11-15 11:15:00,23.04,23.04,22.94,23.02,245501.0,22.6764,22.6764,22.578,22.6567,245501.0
2023-11-15 11:20:00,23.02,23.08,22.94,23.08,179369.0,22.6567,22.7157,22.578,22.7157,179369.0
2023-11-15 11:25:00,23.07,23.11,23.02,23.09,238392.0,22.7059,22.7453,22.6567,22.7256,238392.0
2023-11-15 11:30:00,23.09,23.09,22.98,23.04,233196.0,22.7256,22.7256,22.6173,22.6764,233196.0
2023-11-15 11:35:00,23.03,23.03,22.86,22.96,216574.0,22.6665,22.6665,22.4992,22.5976,216574.0
2023-11-15 11:40:00,22.96,22.96,22.78,22.79,321590.0,22.5976,22.5976,22.4205,22.4303,321590.0
2023-11-15 11:45:00,22.8,22.89,22.8,22.87,170963.0,22.4402,22.5287,22.4402,22.5091,170963.0
2023-11-15 11:50:00,22.87,22.87,22.65,22.68,342237.0,22.5091,22.5091,22.2925,22.3221,342237.0
2023-11-15 11:55:00,22.69,22.73,22.66,22.67,185914.0,22.3319,22.3713,22.3024,22.3122,185914.0
2023-11-15 12:00:00,22.68,22.72,22.64,22.66,128652.0,22.3221,22.3614,22.2827,22.3024,128652.0
2023-11-15 12:05:00,22.67,22.75,22.66,22.7,124728.0,22.3122,22.391,22.3024,22.3417,124728.0
2023-11-15 12:10:00,22.7,22.71,22.6,22.67,177157.0,22.3417,22.3516,22.2433,22.3122,177157.0
2023-11-15 12:15:00,22.67,22.67,22.57,22.57,91576.0,22.3122,22.3122,22.2138,22.2138,91576.0
2023-11-15 12:20:00,22.57,22.63,22.54,22.62,153039.0,22.2138,22.2728,22.1843,22.263,153039.0
2023-11-15 12:25:00,22.61,22.7,22.6,22.7,144704.0,22.2532,22.3417,22.2433,22.3417,144704.0
2023-11-15 12:30:00,22.7,22.76,22.66,22.76,98072.0,22.3417,22.4008,22.3024,22.4008,98072.0
2023-11-15 12:35:00,22.76,22.83,22.76,22.79,146235.0,22.4008,22.4697,22.4008,22.4303,146235.0
2023-11-15 12:40:00,22.79,22.8,22.7,22.75,97753.0,22.4303,22.4402,22.3417,22.391,97753.0
2023-11-15 12:45:00,22.76,22.8,22.74,22.77,69656.0,22.4008,22.4402,22.3811,22.4106,69656.0
2023-11-15 12:50:00,22.76,22.78,22.73,22.77,55294.0,22.4008,22.4205,22.3713,22.4106,55294.0
2023-11-15 12:55:00,22.76,22.77,22.65,22.66,125502.0,22.4008,22.4106,22.2925,22.3024,125502.0
2023-11-15 13:00:00,22.66,22.66,22.52,22.59,187780.0,22.3024,22.3024,22.1646,22.2335,187780.0
2023-11-15 13:05:00,22.59,22.63,22.45,22.45,292563.0,22.2335,22.2728,22.0957,22.0957,292563.0
2023-11-15 13:10:00,22.45,22.48,22.35,22.35,426105.0,22.0957,22.1252,21.9973,21.9973,426105.0
2023-11-15 13:15:00,22.35,22.38,22.26,22.38,373331.0,21.9973,22.0268,21.9087,22.0268,373331.0
2023-11-15 13:20:00,22.38,22.54,22.38,22.53,296896.0,22.0268,22.1843,22.0268,22.1744,296896.0
2023-11-15 13:25:00,22.53,22.59,22.52,22.58,201526.0,22.1744,22.2335,22.1646,22.2236,201526.0
2023-11-15 13:30:00,22.58,22.7,22.55,22.69,162402.0,22.2236,22.3417,22.1941,22.3319,162402.0
2023-11-15 13:35:00,22.7,22.75,22.69,22.71,131951.0,22.3417,22.391,22.3319,22.3516,131951.0
2023-11-15 13:40:00,22.71,22.74,22.69,22.71,88756.0,22.3516,22.3811,22.3319,22.3516,88756.0
2023-11-15 13:45:00,22.71,22.72,22.69,22.71,54648.0,22.3516,22.3614,22.3319,22.3516,54648.0
2023-11-15 13:50:00,22.7,22.72,22.64,22.67,131946.0,22.3417,22.3614,22.2827,22.3122,131946.0
2023-11-15 13:55:00,22.67,22.69,22.66,22.69,108839.0,22.3122,22.3319,22.3024,22.3319,108839.0
2023-11-15 14:00:00,22.7,22.72,22.68,22.69,57767.0,22.3417,22.3614,22.3221,22.3319,57767.0
2023-11-15 14:05:00,22.68,22.72,22.66,22.66,109856.0,22.3221,22.3614,22.3024,22.3024,109856.0
2023-11-15 14:10:00,22.66,22.69,22.66,22.67,30561.0,22.3024,22.3319,22.3024,22.3122,30561.0
2023-11-15 14:15:00,22.65,22.66,22.52,22.57,190287.0,22.2925,22.3024,22.1646,22.2138,190287.0
2023-11-15 14:20:00,22.55,22.62,22.51,22.6,151737.0,22.1941,22.263,22.1547,22.2433,151737.0
2023-11-15 14:25:00,22.61,22.73,22.61,22.71,106495.0,22.2532,22.3713,22.2532,22.3516,106495.0
2023-11-15 14:30:00,22.72,22.76,22.69,22.76,78732.0,22.3614,22.4008,22.3319,22.4008,78732.0
2023-11-15 14:35:00,22.76,22.77,22.73,22.74,44159.0,22.4008,22.4106,22.3713,22.3811,44159.0
2023-11-15 14:40:00,22.75,22.79,22.7,22.71,80226.0,22.391,22.4303,22.3417,22.3516,80226.0
2023-11-15 14:45:00,22.72,22.72,22.65,22.66,45254.0,22.3614,22.3614,22.2925,22.3024,45254.0
2023-11-15 14:50:00,22.66,22.66,22.62,22.62,69178.0,22.3024,22.3024,22.263,22.263,69178.0
2023-11-15 14:55:00,22.63,22.69,22.63,22.69,85708.0,22.2728,22.3319,22.2728,22.3319,85708.0
2023-11-15 15:00:00,22.69,22.7,22.63,22.63,183698.0,22.3319,22.3417,22.2728,22.2728,183698.0
2023-11-15 15:05:00,22.61,22.63,22.6,22.62,112315.0,22.2532,22.2728,22.2433,22.263,112315.0
2023-11-15 15:10:00,22.61,22.7,22.61,22.7,154284.0,22.2532,22.3417,22.2532,22.3417,154284.0
2023-11-15 15:15:00,22.7,22.74,22.66,22.73,144469.0,22.3417,22.3811,22.3024,22.3713,144469.0
2023-11-15 15:20:00,22.72,22.72,22.65,22.65,79567.0,22.3614,22.3614,22.2925,22.2925,79567.0
2023-11-15 15:25:00,22.65,22.65,22.56,22.61,191686.0,22.2925,22.2925,22.204,22.2532,191686.0
2023-11-15 15:30:00,22.61,22.66,22.58,22.66,134384.0,22.2532,22.3024,22.2236,22.3024,134384.0
2023-11-15 15:35:00,22.66,22.68,22.63,22.66,133378.0,22.3024,22.3221,22.2728,22.3024,133378.0
2023-11-15 15:40:00,22.67,22.67,22.61,22.62,174873.0,22.3122,22.3122,22.2532,22.263,174873.0
2023-11-15 15:45:00,22.63,22.67,22.58,22.58,248391.0,22.2728,22.3122,22.2236,22.2236,248391.0
2023-11-15 15:50:00,22.58,22.64,22.54,22.59,385091.0,22.2236,22.2827,22.1843,22.2335,385091.0
2023-11-15 15:55:00,22.58,22.7,22.57,22.67,503495.0,22.2236,22.3417,22.2138,22.3122,503495.0
2023-11-16 09:30:00,22.34,22.6,22.17,22.57,1026181.0,21.9874,22.2433,21.8201,22.2138,1026181.0
2023-11-16 09:35:00,22.56,22.66,22.51,22.64,326207.0,22.204,22.3024,22.1547,22.2827,326207.0
2023-11-16 09:40:00,22.62,22.7,22.55,22.67,570213.0,22.263,22.3417,22.1941,22.3122,570213.0
2023-11-16 09:45:00,22.66,22.8,22.62,22.75,345785.0,22.3024,22.4402,22.263,22.391,345785.0
2023-11-16 09:50:00,22.76,22.78,22.57,22.62,446272.0,22.4008,22.4205,22.2138,22.263,446272.0
2023-11-16 09:55:00,22.62,22.66,22.53,22.56,217809.0,22.263,22.3024,22.1744,22.204,217809.0
2023-11-16 10:00:00,22.57,22.65,22.54,22.64,253206.0,22.2138,22.2925,22.1843,22.2827,253206.0
2023-11-16 10:05:00,22.64,22.78,22.61,22.69,281158.0,22.2827,22.4205,22.2532,22.3319,281158.0
2023-11-16 10:10:00,22.69,22.7,22.55,22.66,236636.0,22.3319,22.3417,22.1941,22.3024,236636.0
2023-11-16 10:15:00,22.66,22.66,22.37,22.38,294430.0,22.3024,22.3024,22.017,22.0268,294430.0
2023-11-16 10:20:00,22.38,22.56,22.36,22.56,216486.0,22.0268,22.204,22.0071,22.204,216486.0
2023-11-16 10:25:00,22.57,22.59,22.47,22.48,220584.0,22.2138,22.2335,22.1154,22.1252,220584.0
2023-11-16 10:30:00,22.48,22.56,22.38,22.38,315074.0,22.1252,22.204,22.0268,22.0268,315074.0
2023-11-16 10:35:00,22.39,22.39,22.26,22.32,315403.0,22.0366,22.0366,21.9087,21.9677,315403.0
2023-11-16 10:40:00,22.32,22.36,22.17,22.25,417565.0,21.9677,22.0071,21.8201,21.8988,417565.0
2023-11-16 10:45:00,22.26,22.44,22.23,22.4,261942.0,21.9087,22.0858,21.8792,22.0465,261942.0
2023-11-16 10:50:00,22.41,22.41,22.2,22.22,376452.0,22.0563,22.0563,21.8496,21.8693,376452.0
2023-11-16 10:55:00,22.22,22.39,22.21,22.38,245345.0,21.8693,22.0366,21.8595,22.0268,245345.0
2023-11-16 11:00:00,22.38,22.44,22.3,22.4,207254.0,22.0268,22.0858,21.9481,22.0465,207254.0
2023-11-16 11:05:00,22.4,22.43,22.33,22.34,220271.0,22.0465,22.076,21.9776,21.9874,220271.0
2023-11-16 11:10:00,22.38,22.46,22.3,22.45,254882.0,22.0268,22.1055,21.9481,22.0957,254882.0
2023-11-16 11:15:00,22.45,22.47,22.25,22.29,233285.0,22.0957,22.1154,21.8988,21.9382,233285.0
2023-11-16 11:20:00,22.29,22.34,22.26,22.26,120700.0,21.9382,21.9874,21.9087,21.9087,120700.0
2023-11-16 11:25:00,22.26,22.29,22.23,22.26,123076.0,21.9087,21.9382,21.8792,21.9087,123076.0
2023-11-16 11:30:00,22.26,22.31,22.21,22.28,252694.0,21.9087,21.9579,21.8595,21.9284,252694.0
2023-11-16 11:35:00,22.28,22.28,22.15,22.21,316958.0,21.9284,21.9284,21.8004,21.8595,316958.0
2023-11-16 11:40:00,22.22,22.26,22.16,22.2,128020.0,21.8693,21.9087,21.8103,21.8496,128020.0
2023-11-16 11:45:00,22.21,22.35,22.21,22.34,162146.0,21.8595,21.9973,21.8595,21.9874,162146.0
2023-11-16 11:50:00,22.34,22.42,22.33,22.36,184834.0,21.9874,22.0662,21.9776,22.0071,184834.0
2023-11-16 11:55:00,22.35,22.43,22.32,22.39,154390.0,21.9973,22.076,21.9677,22.0366,154390.0
2023-11-16 12:00:00,22.4,22.43,22.36,22.38,179322.0,22.0465,22.076,22.0071,22.0268,179322.0
2023-11-16 12:05:00,22.38,22.51,22.37,22.51,160225.0,22.0268,22.1547,22.017,22.1547,160225.0
2023-11-16 12:10:00,22.51,22.61,22.51,22.57,143683.0,22.1547,22.2532,22.1547,22.2138,143683.0
2023-11-16 12:15:00,22.57,22.64,22.56,22.6,154586.0,22.2138,22.2827,22.204,22.2433,154586.0
2023-11-16 12:20:00,22.6,22.64,22.59,22.62,73932.0,22.2433,22.2827,22.2335,22.263,73932.0
2023-11-16 12:25:00,22.61,22.68,22.59,22.68,85011.0,22.2532,22.3221,22.2335,22.3221,85011.0
2023-11-16 12:30:00,22.68,22.74,22.68,22.7,191194.0,22.3221,22.3811,22.3221,22.3417,191194.0
2023-11-16 12:35:00,22.7,22.78,22.68,22.78,190138.0,22.3417,22.4205,22.3221,22.4205,190138.0
2023-11-16 12:40:00,22.78,22.85,22.78,22.78,137313.0,22.4205,22.4894,22.4205,22.4205,137313.0
2023-11-16 12:45:00,22.78,22.79,22.76,22.78,61145.0,22.4205,22.4303,22.4008,22.4205,61145.0
2023-11-16 12:50:00,22.77,22.77,22.68,22.69,213335.0,22.4106,22.4106,22.3221,22.3319,213335.0
2023-11-16 12:55:00,22.69,22.77,22.69,22.75,103112.0,22.3319,22.4106,22.3319,22.391,103112.0
2023-11-16 13:00:00,22.75,22.76,22.65,22.69,265474.0,22.391,22.4008,22.2925,22.3319,265474.0
2023-11-16 13:05:00,22.69,22.71,22.57,22.57,118497.0,22.3319,22.3516,22.2138,22.2138,118497.0
2023-11-16 13:10:00,22.58,22.59,22.53,22.56,91311.0,22.2236,22.2335,22.1744,22.204,91311.0
2023-11-16 13:15:00,22.56,22.62,22.55,22.59,81055.0,22.204,22.263,22.1941,22.2335,81055.0
2023-11-16 13:20:00,22.58,22.58,22.48,22.54,72089.0,22.2236,22.2236,22.1252,22.1843,72089.0
2023-11-16 13:25:00,22.55,22.65,22.55,22.62,138286.0,22.1941,22.2925,22.1941,22.263,138286.0
2023-11-16 13:30:00,22.63,22.66,22.56,22.59,99623.0,22.2728,22.3024,22.204,22.2335,99623.0
2023-11-16 13:35:00,22.59,22.7,22.59,22.65,71074.0,22.2335,22.3417,22.2335,22.2925,71074.0
2023-11-16 13:40:00,22.64,22.66,22.57,22.61,69822.0,22.2827,22.3024,22.2138,22.2532,69822.0
2023-11-16 13:45:00,22.6,22.6,22.5,22.57,250969.0,22.2433,22.2433,22.1449,22.2138,250969.0
2023-11-16 13:50:00,22.57,22.64,22.57,22.63,105522.0,22.2138,22.2827,22.2138,22.2728,105522.0
2023-11-16 13:55:00,22.63,22.63,22.54,22.6,43505.0,22.2728,22.2728,22.1843,22.2433,43505.0
2023-11-16 14:00:00,22.59,22.66,22.57,22.65,80002.0,22.2335,22.3024,22.2138,22.2925,80002.0
2023-11-16 14:05:00,22.64,22.66,22.62,22.65,66044.0,22.2827,22.3024,22.263,22.2925,66044.0
2023-11-16 14:10:00,22.65,22.75,22.65,22.72,115957.0,22.2925,22.391,22.2925,22.3614,115957.0
2023-11-16 14:15:00,22.71,22.72,22.66,22.7,63247.0,22.3516,22.3614,22.3024,22.3417,63247.0
2023-11-16 14:20:00,22.7,22.7,22.63,22.63,72340.0,22.3417,22.3417,22.2728,22.2728,72340.0
2023-11-16 14:25:00,22.63,22.65,22.61,22.65,67232.0,22.2728,22.2925,22.2532,22.2925,67232.0
2023-11-16 14:30:00,22.64,22.71,22.63,22.67,74788.0,22.2827,22.3516,22.2728,22.3122,74788.0
2023-11-16 14:35:00,22.68,22.75,22.68,22.74,101236.0,22.3221,22.391,22.3221,22.3811,101236.0
2023-11-16 14:40:00,22.74,22.82,22.74,22.82,97037.0,22.3811,22.4599,22.3811,22.4599,97037.0
2023-11-16 14:45:00,22.83,22.89,22.83,22.86,130246.0,22.4697,22.5287,22.4697,22.4992,130246.0
2023-11-16 14:50:00,22.87,22.9,22.71,22.73,372078.0,22.5091,22.5386,22.3516,22.3713,372078.0
2023-11-16 14:55:00,22.73,22.82,22.73,22.79,194840.0,22.3713,22.4599,22.3713,22.4303,194840.0
2023-11-16 15:00:00,22.8,22.81,22.75,22.78,223290.0,22.4402,22.45,22.391,22.4205,223290.0
2023-11-16 15:05:00,22.79,22.81,22.75,22.8,151262.0,22.4303,22.45,22.391,22.4402,151262.0
2023-11-16 15:10:00,22.81,22.84,22.8,22.8,217859.0,22.45,22.4795,22.4402,22.4402,217859.0
2023-11-16 15:15:00,22.79,22.83,22.76,22.78,115491.0,22.4303,22.4697,22.4008,22.4205,115491.0
2023-11-16 15:20:00,22.79,22.82,22.77,22.8,104628.0,22.4303,22.4599,22.4106,22.4402,104628.0
2023-11-16 15:25:00,22.8,22.81,22.77,22.78,66216.0,22.4402,22.45,22.4106,22.4205,66216.0
2023-11-16 15:30:00,22.78,22.78,22.71,22.75,77452.0,22.4205,22.4205,22.3516,22.391,77452.0
2023-11-16 15:35:00,22.75,22.79,22.71,22.79,154071.0,22.391,22.4303,22.3516,22.4303,154071.0
2023-11-16 15:40:00,22.8,22.83,22.76,22.82,209287.0,22.4402,22.4697,22.4008,22.4599,209287.0
2023-11-16 15:45:00,22.82,22.87,22.78,22.78,523427.0,22.4599,22.5091,22.4205,22.4205,523427.0
2023-11-16 15:50:00,22.78,22.85,22.76,22.77,307466.0,22.4205,22.4894,22.4008,22.4106,307466.0
2023-11-16 15:55:00,22.77,22.77,22.59,22.72,866857.0,22.4106,22.4106,22.2335,22.3614,866857.0
2023-11-17 09:30:00,22.48,22.66,22.37,22.6,1263945.0,22.1252,22.3024,22.017,22.2433,1263945.0
2023-11-17 09:35:00,22.6,22.61,22.44,22.56,547670.0,22.2433,22.2532,22.0858,22.204,547670.0
2023-11-17 09:40:00,22.56,22.63,22.44,22.56,453549.0,22.204,22.2728,22.0858,22.204,453549.0
2023-11-17 09:45:00,22.56,22.7,22.51,22.63,367840.0,22.204,22.3417,22.1547,22.2728,367840.0
2023-11-17 09:50:00,22.63,22.8,22.59,22.7,430726.0,22.2728,22.4402,22.2335,22.3417,430726.0
2023-11-17 09:55:00,22.7,22.84,22.67,22.82,248187.0,22.3417,22.4795,22.3122,22.4599,248187.0
2023-11-17 10:00:00,22.81,22.81,22.67,22.71,429631.0,22.45,22.45,22.3122,22.3516,429631.0
2023-11-17 10:05:00,22.72,22.77,22.65,22.65,283311.0,22.3614,22.4106,22.2925,22.2925,283311.0
2023-11-17 10:10:00,22.66,22.66,22.55,22.63,188683.0,22.3024,22.3024,22.1941,22.2728,188683.0
2023-11-17 10:15:00,22.64,22.74,22.62,22.71,187063.0,22.2827,22.3811,22.263,22.3516,187063.0
2023-11-17 10:20:00,22.71,22.74,22.63,22.73,179094.0,22.3516,22.3811,22.2728,22.3713,179094.0
2023-11-17 10:25:00,22.72,22.73,22.65,22.66,148836.0,22.3614,22.3713,22.2925,22.3024,148836.0
2023-11-17 10:30:00,22.66,22.7,22.56,22.59,177073.0,22.3024,22.3417,22.204,22.2335,177073.0
2023-11-17 10:35:00,22.59,22.68,22.57,22.66,212779.0,22.2335,22.3221,22.2138,22.3024,212779.0
2023-11-17 10:40:00,22.67,22.67,22.6,22.64,152839.0,22.3122,22.3122,22.2433,22.2827,152839.0
2023-11-17 10:45:00,22.64,22.65,22.53,22.62,178168.0,22.2827,22.2925,22.1744,22.263,178168.0
2023-11-17 10:50:00,22.62,22.7,22.59,22.69,162573.0,22.263,22.3417,22.2335,22.3319,162573.0
2023-11-17 10:55:00,22.68,22.71,22.65,22.67,122184.0,22.3221,22.3516,22.2925,22.3122,122184.0
2023-11-17 11:00:00,22.67,22.7,22.55,22.56,269532.0,22.3122,22.3417,22.1941,22.204,269532.0
2023-11-17 11:05:00,22.56,22.63,22.47,22.63,196537.0,22.204,22.2728,22.1154,22.2728,196537.0
2023-11-17 11:10:00,22.63,22.72,22.63,22.69,215763.0,22.2728,22.3614,22.2728,22.3319,215763.0
2023-11-17 11:15:00,22.7,22.7,22.65,22.65,115584.0,22.3417,22.3417,22.2925,22.2925,115584.0
2023-11-17 11:20:00,22.65,22.77,22.62,22.73,158017.0,22.2925,22.4106,22.263,22.3713,158017.0
2023-11-17 11:25:00,22.72,22.73,22.65,22.71,148642.0,22.3614,22.3713,22.2925,22.3516,148642.0
2023-11-17 11:30:00,22.72,22.77,22.7,22.76,160796.0,22.3614,22.4106,22.3417,22.4008,160796.0
2023-11-17 11:35:00,22.75,22.79,22.72,22.75,130411.0,22.391,22.4303,22.3614,22.391,130411.0
2023-11-17 11:40:00,22.75,22.84,22.72,22.83,131967.0,22.391,22.4795,22.3614,22.4697,131967.0
2023-11-17 11:45:00,22.82,22.85,22.78,22.81,104058.0,22.4599,22.4894,22.4205,22.45,104058.0
2023-11-17 11:50:00,22.8,22.82,22.77,22.8,106546.0,22.4402,22.4599,22.4106,22.4402,106546.0
2023-11-17 11:55:00,22.8,22.88,22.8,22.88,89877.0,22.4402,22.5189,22.4402,22.5189,89877.0
2023-11-17 12:00:00,22.88,22.95,22.84,22.89,247416.0,22.5189,22.5878,22.4795,22.5287,247416.0
2023-11-17 12:05:00,22.89,22.99,22.88,22.93,161784.0,22.5287,22.6272,22.5189,22.5681,161784.0
2023-11-17 12:10:00,22.93,22.95,22.88,22.89,117548.0,22.5681,22.5878,22.5189,22.5287,117548.0
2023-11-17 12:15:00,22.89,22.95,22.89,22.93,157654.0,22.5287,22.5878,22.5287,22.5681,157654.0
2023-11-17 12:20:00,22.92,22.92,22.85,22.87,165759.0,22.5583,22.5583,22.4894,22.5091,165759.0
2023-11-17 12:25:00,22.86,22.87,22.83,22.86,71516.0,22.4992,22.5091,22.4697,22.4992,71516.0
2023-11-17 12:30:00,22.86,22.9,22.85,22.9,143306.0,22.4992,22.5386,22.4894,22.5386,143306.0
2023-11-17 12:35:00,22.89,22.9,22.87,22.88,94512.0,22.5287,22.5386,22.5091,22.5189,94512.0
2023-11-17 12:40:00,22.88,22.96,22.88,22.95,80471.0,22.5189,22.5976,22.5189,22.5878,80471.0
2023-11-17 12:45:00,22.95,22.97,22.91,22.95,136594.0,22.5878,22.6075,22.5484,22.5878,136594.0
2023-11-17 12:50:00,22.95,22.98,22.95,22.98,67929.0,22.5878,22.6173,22.5878,22.6173,67929.0
2023-11-17 12:55:00,22.98,23.0,22.96,23.0,190934.0,22.6173,22.637,22.5976,22.637,190934.0
2023-11-17 13:00:00,23.01,23.12,23.01,23.06,252069.0,22.6469,22.7551,22.6469,22.6961,252069.0
2023-11-17 13:05:00,23.07,23.14,23.05,23.12,246404.0,22.7059,22.7748,22.6862,22.7551,246404.0
2023-11-17 13:10:00,23.12,23.21,23.11,23.2,212243.0,22.7551,22.8437,22.7453,22.8339,212243.0
2023-11-17 13:15:00,23.2,23.22,23.12,23.14,176755.0,22.8339,22.8535,22.7551,22.7748,176755.0
2023-11-17 13:20:00,23.15,23.17,23.11,23.13,59591.0,22.7846,22.8043,22.7453,22.765,59591.0
2023-11-17 13:25:00,23.12,23.12,23.09,23.09,101563.0,22.7551,22.7551,22.7256,22.7256,101563.0
2023-11-17 13:30:00,23.1,23.14,23.08,23.1,82597.0,22.7354,22.7748,22.7157,22.7354,82597.0
2023-11-17 13:35:00,23.1,23.12,23.05,23.12,188280.0,22.7354,22.7551,22.6862,22.7551,188280.0
2023-11-17 13:40:00,23.13,23.13,23.09,23.09,56333.0,22.765,22.765,22.7256,22.7256,56333.0
2023-11-17 13:45:00,23.09,23.09,23.05,23.07,107704.0,22.7256,22.7256,22.6862,22.7059,107704.0
2023-11-17 13:50:00,23.05,23.05,23.01,23.04,133684.0,22.6862,22.6862,22.6469,22.6764,133684.0
2023-11-17 13:55:00,23.04,23.11,23.04,23.11,89804.0,22.6764,22.7453,22.6764,22.7453,89804.0
2023-11-17 14:00:00,23.12,23.21,23.12,23.2,206171.0,22.7551,22.8437,22.7551,22.8339,206171.0
2023-11-17 14:05:00,23.21,23.28,23.21,23.28,189007.0,22.8437,22.9126,22.8437,22.9126,189007.0
2023-11-17 14:10:00,23.28,23.28,23.19,23.19,158559.0,22.9126,22.9126,22.824,22.824,158559.0
2023-11-17 14:15:00,23.18,23.24,23.18,23.2,172529.0,22.8142,22.8732,22.8142,22.8339,172529.0
2023-11-17 14:20:00,23.2,23.2,23.13,23.14,109196.0,22.8339,22.8339,22.765,22.7748,109196.0
2023-11-17 14:25:00,23.14,23.17,23.13,23.17,101305.0,22.7748,22.8043,22.765,22.8043,101305.0
2023-11-17 14:30:00,23.16,23.18,23.15,23.18,55630.0,22.7945,22.8142,22.7846,22.8142,55630.0
2023-11-17 14:35:00,23.18,23.22,23.15,23.16,111318.0,22.8142,22.8535,22.7846,22.7945,111318.0
2023-11-17 14:40:00,23.15,23.18,23.14,23.18,99293.0,22.7846,22.8142,22.7748,22.8142,99293.0
2023-11-17 14:45:00,23.18,23.18,23.11,23.12,85172.0,22.8142,22.8142,22.7453,22.7551,85172.0
2023-11-17 14:50:00,23.11,23.13,23.09,23.12,142935.0,22.7453,22.765,22.7256,22.7551,142935.0
2023-11-17 14:55:00,23.13,23.18,23.13,23.17,53244.0,22.765,22.8142,22.765,22.8043,53244.0
2023-11-17 15:00:00,23.17,23.17,23.12,23.12,124668.0,22.8043,22.8043,22.7551,22.7551,124668.0
2023-11-17 15:05:00,23.12,23.14,23.11,23.14,96035.0,22.7551,22.7748,22.7453,22.7748,96035.0
2023-11-17 15:10:00,23.13,23.17,23.1,23.16,90815.0,22.765,22.8043,22.7354,22.7945,90815.0
2023-11-17 15:15:00,23.16,23.18,23.12,23.12,41333.0,22.7945,22.8142,22.7551,22.7551,41333.0
2023-11-17 15:20:00,23.1,23.2,23.1,23.2,123055.0,22.7354,22.8339,22.7354,22.8339,123055.0
2023-11-17 15:25:00,23.19,23.22,23.16,23.16,323575.0,22.824,22.8535,22.7945,22.7945,323575.0
2023-11-17 15:30:00,23.16,23.16,23.04,23.07,237914.0,22.7945,22.7945,22.6764,22.7059,237914.0
2023-11-17 15:35:00,23.06,23.08,23.0,23.01,173653.0,22.6961,22.7157,22.637,22.6469,173653.0
2023-11-17 15:40:00,23.02,23.05,23.01,23.02,133758.0,22.6567,22.6862,22.6469,22.6567,133758.0
2023-11-17 15:45:00,23.02,23.04,22.99,23.02,125819.0,22.6567,22.6764,22.6272,22.6567,125819.0
2023-11-17 15:50:00,23.02,23.13,23.0,23.11,445974.0,22.6567,22.765,22.637,22.7453,445974.0
2023-11-17 15:55:00,23.11,23.16,23.11,23.15,216153.0,22.7453,22.7945,22.7453,22.7846,216153.0
2023-11-20 09:30:00,23.09,23.35,23.07,23.34,626649.0,22.7256,22.9815,22.7059,22.9716,626649.0
2023-11-20 09:35:00,23.34,23.36,23.19,23.27,330109.0,22.9716,22.9913,22.824,22.9027,330109.0
2023-11-20 09:40:00,23.27,23.36,23.24,23.34,336953.0,22.9027,22.9913,22.8732,22.9716,336953.0
2023-11-20 09:45:00,23.33,23.37,23.27,23.32,405758.0,22.9618,23.0012,22.9027,22.952,405758.0
2023-11-20 09:50:00,23.33,23.54,23.32,23.53,366465.0,22.9618,23.1685,22.952,23.1586,366465.0
2023-11-20 09:55:00,23.53,23.59,23.5,23.59,318845.0,23.1586,23.2177,23.1291,23.2177,318845.0
2023-11-20 10:00:00,23.6,23.6,23.47,23.59,327613.0,23.2275,23.2275,23.0996,23.2177,327613.0
2023-11-20 10:05:00,23.6,23.62,23.54,23.56,292377.0,23.2275,23.2472,23.1685,23.1882,292377.0
2023-11-20 10:10:00,23.56,23.68,23.54,23.58,376952.0,23.1882,23.3063,23.1685,23.2079,376952.0
2023-11-20 10:15:00,23.58,23.61,23.52,23.59,189838.0,23.2079,23.2374,23.1488,23.2177,189838.0
2023-11-20 10:20:00,23.59,23.59,23.37,23.38,255793.0,23.2177,23.2177,23.0012,23.011,255793.0
2023-11-20 10:25:00,23.38,23.46,23.36,23.46,275575.0,23.011,23.0897,22.9913,23.0897,275575.0
2023-11-20 10:30:00,23.46,23.48,23.35,23.38,178430.0,23.0897,23.1094,22.9815,23.011,178430.0
2023-11-20 10:35:00,23.38,23.45,23.33,23.45,202894.0,23.011,23.0799,22.9618,23.0799,202894.0
2023-11-20 10:40:00,23.44,23.5,23.44,23.47,214250.0,23.0701,23.1291,23.0701,23.0996,214250.0
2023-11-20 10:45:00,23.48,23.55,23.46,23.54,199917.0,23.1094,23.1783,23.0897,23.1685,199917.0
2023-11-20 10:50:00,23.53,23.58,23.52,23.57,157784.0,23.1586,23.2079,23.1488,23.198,157784.0
2023-11-20 10:55:00,23.56,23.64,23.56,23.64,164806.0,23.1882,23.2669,23.1882,23.2669,164806.0
2023-11-20 11:00:00,23.64,23.72,23.6,23.72,305482.0,23.2669,23.3456,23.2275,23.3456,305482.0
2023-11-20 11:05:00,23.72,23.75,23.68,23.71,212142.0,23.3456,23.3752,23.3063,23.3358,212142.0
2023-11-20 11:10:00,23.71,23.71,23.64,23.68,304908.0,23.3358,23.3358,23.2669,23.3063,304908.0
2023-11-20 11:15:00,23.68,23.7,23.65,23.65,160249.0,23.3063,23.326,23.2768,23.2768,160249.0
2023-11-20 11:20:00,23.64,23.73,23.63,23.73,185891.0,23.2669,23.3555,23.2571,23.3555,185891.0
2023-11-20 11:25:00,23.72,23.72,23.64,23.69,121569.0,23.3456,23.3456,23.2669,23.3161,121569.0
2023-11-20 11:30:00,23.69,23.7,23.65,23.68,210481.0,23.3161,23.326,23.2768,23.3063,210481.0
2023-11-20 11:35:00,23.68,23.7,23.65,23.7,140925.0,23.3063,23.326,23.2768,23.326,140925.0
2023-11-20 11:40:00,23.7,23.73,23.66,23.69,164487.0,23.326,23.3555,23.2866,23.3161,164487.0
2023-11-20 11:45:00,23.68,23.69,23.61,23.69,150949.0,23.3063,23.3161,23.2374,23.3161,150949.0
2023-11-20 11:50:00,23.7,23.76,23.66,23.69,163626.0,23.326,23.385,23.2866,23.3161,163626.0
2023-11-20 11:55:00,23.69,23.71,23.66,23.66,58008.0,23.3161,23.3358,23.2866,23.2866,58008.0
2023-11-20 12:00:00,23.65,23.65,23.61,23.62,140216.0,23.2768,23.2768,23.2374,23.2472,140216.0
2023-11-20 12:05:00,23.62,23.69,23.61,23.67,129844.0,23.2472,23.3161,23.2374,23.2964,129844.0
2023-11-20 12:10:00,23.68,23.73,23.68,23.73,67841.0,23.3063,23.3555,23.3063,23.3555,67841.0
2023-11-20 12:15:00,23.73,23.74,23.66,23.67,78221.0,23.3555,23.3653,23.2866,23.2964,78221.0
2023-11-20 12:20:00,23.67,23.71,23.66,23.7,65914.0,23.2964,23.3358,23.2866,23.326,65914.0
2023-11-20 12:25:00,23.7,23.7,23.66,23.66,65326.0,23.326,23.326,23.2866,23.2866,65326.0
2023-11-20 12:30:00,23.65,23.65,23.6,23.64,196034.0,23.2768,23.2768,23.2275,23.2669,196034.0
2023-11-20 12:35:00,23.64,23.69,23.62,23.69,108752.0,23.2669,23.3161,23.2472,23.3161,108752.0
2023-11-20 12:40:00,23.69,23.71,23.68,23.69,60234.0,23.3161,23.3358,23.3063,23.3161,60234.0
2023-11-20 12:45:00,23.68,23.68,23.61,23.65,120112.0,23.3063,23.3063,23.2374,23.2768,120112.0
2023-11-20 12:50:00,23.65,23.67,23.64,23.65,113880.0,23.2768,23.2964,23.2669,23.2768,113880.0
2023-11-20 12:55:00,23.65,23.67,23.63,23.63,86103.0,23.2768,23.2964,23.2571,23.2571,86103.0
2023-11-20 13:00:00,23.64,23.86,23.61,23.86,475959.0,23.2669,23.4834,23.2374,23.4834,475959.0
2023-11-20 13:05:00,23.85,23.96,23.83,23.93,260250.0,23.4736,23.5819,23.4539,23.5523,260250.0
2023-11-20 13:10:00,23.93,23.94,23.87,23.88,129975.0,23.5523,23.5622,23.4933,23.5031,129975.0
2023-11-20 13:15:00,23.87,23.91,23.84,23.9,48850.0,23.4933,23.5326,23.4638,23.5228,48850.0
2023-11-20 13:20:00,23.91,23.97,23.9,23.97,94425.0,23.5326,23.5917,23.5228,23.5917,94425.0
2023-11-20 13:25:00,23.98,24.02,23.98,23.98,244229.0,23.6015,23.6409,23.6015,23.6015,244229.0
2023-11-20 13:30:00,23.99,23.99,23.94,23.97,77317.0,23.6114,23.6114,23.5622,23.5917,77317.0
2023-11-20 13:35:00,23.97,23.98,23.96,23.97,55213.0,23.5917,23.6015,23.5819,23.5917,55213.0
2023-11-20 13:40:00,23.96,24.01,23.95,24.01,62956.0,23.5819,23.6311,23.572,23.6311,62956.0
2023-11-20 13:45:00,24.01,24.05,24.0,24.03,134589.0,23.6311,23.6704,23.6212,23.6508,134589.0
2023-11-20 13:50:00,24.04,24.04,24.0,24.01,75007.0,23.6606,23.6606,23.6212,23.6311,75007.0
2023-11-20 13:55:00,24.01,24.1,24.01,24.08,177234.0,23.6311,23.7196,23.6311,23.7,177234.0
2023-11-20 14:00:00,24.09,24.14,24.09,24.14,268050.0,23.7098,23.759,23.7098,23.759,268050.0
2023-11-20 14:05:00,24.13,24.14,24.12,24.12,154967.0,23.7492,23.759,23.7393,23.7393,154967.0
2023-11-20 14:10:00,24.11,24.11,24.05,24.07,181129.0,23.7295,23.7295,23.6704,23.6901,181129.0
2023-11-20 14:15:00,24.07,24.1,24.05,24.09,237006.0,23.6901,23.7196,23.6704,23.7098,237006.0
2023-11-20 14:20:00,24.09,24.09,24.05,24.09,101074.0,23.7098,23.7098,23.6704,23.7098,101074.0
2023-11-20 14:25:00,24.1,24.12,24.08,24.09,161542.0,23.7196,23.7393,23.7,23.7098,161542.0
2023-11-20 14:30:00,24.09,24.12,24.09,24.12,159324.0,23.7098,23.7393,23.7098,23.7393,159324.0
2023-11-20 14:35:00,24.12,24.17,24.12,24.17,107117.0,23.7393,23.7885,23.7393,23.7885,107117.0
2023-11-20 14:40:00,24.18,24.19,24.15,24.19,147645.0,23.7984,23.8082,23.7689,23.8082,147645.0
2023-11-20 14:45:00,24.19,24.25,24.19,24.2,161619.0,23.8082,23.8673,23.8082,23.8181,161619.0
2023-11-20 14:50:00,24.2,24.22,24.17,24.19,137397.0,23.8181,23.8378,23.7885,23.8082,137397.0
2023-11-20 14:55:00,24.2,24.23,24.18,24.23,152444.0,23.8181,23.8476,23.7984,23.8476,152444.0
2023-11-20 15:00:00,24.22,24.23,24.18,24.22,166993.0,23.8378,23.8476,23.7984,23.8378,166993.0
2023-11-20 15:05:00,24.23,24.33,24.23,24.33,176836.0,23.8476,23.946,23.8476,23.946,176836.0
2023-11-20 15:10:00,24.32,24.41,24.32,24.41,166129.0,23.9362,24.0248,23.9362,24.0248,166129.0
2023-11-20 15:15:00,24.4,24.4,24.36,24.39,128347.0,24.0149,24.0149,23.9755,24.0051,128347.0
2023-11-20 15:20:00,24.38,24.38,24.28,24.28,147703.0,23.9952,23.9952,23.8968,23.8968,147703.0
2023-11-20 15:25:00,24.28,24.33,24.28,24.32,126071.0,23.8968,23.946,23.8968,23.9362,126071.0
2023-11-20 15:30:00,24.32,24.33,24.27,24.31,158124.0,23.9362,23.946,23.887,23.9263,158124.0
2023-11-20 15:35:00,24.3,24.34,24.3,24.34,107725.0,23.9165,23.9559,23.9165,23.9559,107725.0
2023-11-20 15:40:00,24.34,24.34,24.31,24.33,68343.0,23.9559,23.9559,23.9263,23.946,68343.0
2023-11-20 15:45:00,24.33,24.33,24.26,24.26,135793.0,23.946,23.946,23.8771,23.8771,135793.0
2023-11-20 15:50:00,24.26,24.27,24.19,24.19,461671.0,23.8771,23.887,23.8082,23.8082,461671.0
2023-11-20 15:55:00,24.19,24.23,24.14,24.19,266722.0,23.8082,23.8476,23.759,23.8082,266722.0
2023-11-21 09:30:00,23.6,23.6,23.32,23.43,932026.0,23.2275,23.2275,22.952,23.0602,932026.0
2023-11-21 09:35:00,23.44,23.49,23.29,23.4,504346.0,23.0701,23.1193,22.9224,23.0307,504346.0
2023-11-21 09:40:00,23.4,23.47,23.36,23.38,332915.0,23.0307,23.0996,22.9913,23.011,332915.0
2023-11-21 09:45:00,23.38,23.39,23.09,23.09,587883.0,23.011,23.0209,22.7256,22.7256,587883.0
2023-11-21 09:50:00,23.09,23.26,23.02,23.25,524886.0,22.7256,22.8929,22.6567,22.8831,524886.0
2023-11-21 09:55:00,23.25,23.25,22.98,23.0,293523.0,22.8831,22.8831,22.6173,22.637,293523.0
2023-11-21 10:00:00,23.0,23.1,22.99,23.01,260141.0,22.637,22.7354,22.6272,22.6469,260141.0
2023-11-21 10:05:00,23.01,23.07,22.89,23.04,218170.0,22.6469,22.7059,22.5287,22.6764,218170.0
2023-11-21 10:10:00,23.05,23.07,22.99,23.01,168363.0,22.6862,22.7059,22.6272,22.6469,168363.0
2023-11-21 10:15:00,23.02,23.11,22.96,23.08,235296.0,22.6567,22.7453,22.5976,22.7157,235296.0
2023-11-21 10:20:00,23.08,23.09,22.87,22.87,246156.0,22.7157,22.7256,22.5091,22.5091,246156.0
2023-11-21 10:25:00,22.86,22.94,22.72,22.76,382804.0,22.4992,22.578,22.3614,22.4008,382804.0
2023-11-21 10:30:00,22.75,22.76,22.59,22.62,290821.0,22.391,22.4008,22.2335,22.263,290821.0
2023-11-21 10:35:00,22.63,22.79,22.63,22.68,345944.0,22.2728,22.4303,22.2728,22.3221,345944.0
2023-11-21 10:40:00,22.67,22.82,22.65,22.78,236884.0,22.3122,22.4599,22.2925,22.4205,236884.0
2023-11-21 10:45:00,22.77,22.82,22.76,22.77,266754.0,22.4106,22.4599,22.4008,22.4106,266754.0
2023-11-21 10:50:00,22.77,22.77,22.65,22.66,164195.0,22.4106,22.4106,22.2925,22.3024,164195.0
2023-11-21 10:55:00,22.66,22.71,22.62,22.68,162214.0,22.3024,22.3516,22.263,22.3221,162214.0
2023-11-21 11:00:00,22.67,22.72,22.66,22.69,124886.0,22.3122,22.3614,22.3024,22.3319,124886.0
2023-11-21 11:05:00,22.69,22.74,22.67,22.73,184637.0,22.3319,22.3811,22.3122,22.3713,184637.0
2023-11-21 11:10:00,22.73,22.75,22.66,22.74,211171.0,22.3713,22.391,22.3024,22.3811,211171.0
2023-11-21 11:15:00,22.75,22.81,22.74,22.77,203943.0,22.391,22.45,22.3811,22.4106,203943.0
2023-11-21 11:20:00,22.77,22.84,22.76,22.82,149176.0,22.4106,22.4795,22.4008,22.4599,149176.0
2023-11-21 11:25:00,22.81,22.84,22.78,22.81,159737.0,22.45,22.4795,22.4205,22.45,159737.0
2023-11-21 11:30:00,22.82,22.82,22.78,22.81,99387.0,22.4599,22.4599,22.4205,22.45,99387.0
2023-11-21 11:35:00,22.81,22.81,22.76,22.76,164692.0,22.45,22.45,22.4008,22.4008,164692.0
2023-11-21 11:40:00,22.75,22.75,22.62,22.63,206234.0,22.391,22.391,22.263,22.2728,206234.0
2023-11-21 11:45:00,22.64,22.69,22.61,22.69,141691.0,22.2827,22.3319,22.2532,22.3319,141691.0
2023-11-21 11:50:00,22.69,22.79,22.68,22.75,129345.0,22.3319,22.4303,22.3221,22.391,129345.0
2023-11-21 11:55:00,22.75,22.76,22.67,22.71,122442.0,22.391,22.4008,22.3122,22.3516,122442.0
2023-11-21 12:00:00,22.71,22.73,22.66,22.69,108929.0,22.3516,22.3713,22.3024,22.3319,108929.0
2023-11-21 12:05:00,22.69,22.73,22.67,22.69,111249.0,22.3319,22.3713,22.3122,22.3319,111249.0
2023-11-21 12:10:00,22.68,22.7,22.64,22.67,72224.0,22.3221,22.3417,22.2827,22.3122,72224.0
2023-11-21 12:15:00,22.67,22.69,22.65,22.69,97255.0,22.3122,22.3319,22.2925,22.3319,97255.0
2023-11-21 12:20:00,22.67,22.78,22.66,22.76,89475.0,22.3122,22.4205,22.3024,22.4008,89475.0
2023-11-21 12:25:00,22.77,22.78,22.74,22.75,74464.0,22.4106,22.4205,22.3811,22.391,74464.0
2023-11-21 12:30:00,22.75,22.77,22.68,22.69,87988.0,22.391,22.4106,22.3221,22.3319,87988.0
2023-11-21 12:35:00,22.69,22.73,22.67,22.72,87176.0,22.3319,22.3713,22.3122,22.3614,87176.0
2023-11-21 12:40:00,22.72,22.73,22.69,22.69,63412.0,22.3614,22.3713,22.3319,22.3319,63412.0
2023-11-21 12:45:00,22.69,22.8,22.69,22.8,129122.0,22.3319,22.4402,22.3319,22.4402,129122.0
2023-11-21 12:50:00,22.81,22.83,22.77,22.78,70233.0,22.45,22.4697,22.4106,22.4205,70233.0
2023-11-21 12:55:00,22.79,22.81,22.76,22.81,50083.0,22.4303,22.45,22.4008,22.45,50083.0
2023-11-21 13:00:00,22.81,22.82,22.58,22.6,228768.0,22.45,22.4599,22.2236,22.2433,228768.0
2023-11-21 13:05:00,22.59,22.68,22.57,22.68,65613.0,22.2335,22.3221,22.2138,22.3221,65613.0
2023-11-21 13:10:00,22.68,22.68,22.59,22.59,51354.0,22.3221,22.3221,22.2335,22.2335,51354.0
2023-11-21 13:15:00,22.58,22.61,22.54,22.54,118275.0,22.2236,22.2532,22.1843,22.1843,118275.0
2023-11-21 13:20:00,22.54,22.54,22.46,22.47,122699.0,22.1843,22.1843,22.1055,22.1154,122699.0
2023-11-21 13:25:00,22.47,22.57,22.47,22.56,77516.0,22.1154,22.2138,22.1154,22.204,77516.0
2023-11-21 13:30:00,22.56,22.63,22.52,22.63,77151.0,22.204,22.2728,22.1646,22.2728,77151.0
2023-11-21 13:35:00,22.62,22.62,22.55,22.62,59413.0,22.263,22.263,22.1941,22.263,59413.0
2023-11-21 13:40:00,22.61,22.63,22.59,22.6,54641.0,22.2532,22.2728,22.2335,22.2433,54641.0
2023-11-21 13:45:00,22.6,22.63,22.57,22.63,41913.0,22.2433,22.2728,22.2138,22.2728,41913.0
2023-11-21 13:50:00,22.62,22.68,22.62,22.67,37972.0,22.263,22.3221,22.263,22.3122,37972.0
2023-11-21 13:55:00,22.67,22.69,22.64,22.66,53292.0,22.3122,22.3319,22.2827,22.3024,53292.0
2023-11-21 14:00:00,22.66,22.73,22.61,22.69,140757.0,22.3024,22.3713,22.2532,22.3319,140757.0
2023-11-21 14:05:00,22.68,22.68,22.56,22.59,72625.0,22.3221,22.3221,22.204,22.2335,72625.0
2023-11-21 14:10:00,22.59,22.68,22.57,22.68,68158.0,22.2335,22.3221,22.2138,22.3221,68158.0
2023-11-21 14:15:00,22.68,22.73,22.61,22.63,67660.0,22.3221,22.3713,22.2532,22.2728,67660.0
2023-11-21 14:20:00,22.64,22.67,22.61,22.67,63305.0,22.2827,22.3122,22.2532,22.3122,63305.0
2023-11-21 14:25:00,22.67,22.71,22.66,22.7,63714.0,22.3122,22.3516,22.3024,22.3417,63714.0
2023-11-21 14:30:00,22.7,22.71,22.64,22.71,49997.0,22.3417,22.3516,22.2827,22.3516,49997.0
2023-11-21 14:35:00,22.71,22.76,22.71,22.75,52272.0,22.3516,22.4008,22.3516,22.391,52272.0
2023-11-21 14:40:00,22.76,22.79,22.75,22.78,54472.0,22.4008,22.4303,22.391,22.4205,54472.0
2023-11-21 14:45:00,22.79,22.84,22.77,22.8,80543.0,22.4303,22.4795,22.4106,22.4402,80543.0
2023-11-21 14:50:00,22.8,22.8,22.72,22.78,69843.0,22.4402,22.4402,22.3614,22.4205,69843.0
2023-11-21 14:55:00,22.78,22.84,22.75,22.83,91829.0,22.4205,22.4795,22.391,22.4697,91829.0
2023-11-21 15:00:00,22.83,22.9,22.79,22.79,118630.0,22.4697,22.5386,22.4303,22.4303,118630.0
2023-11-21 15:05:00,22.79,22.81,22.73,22.74,141565.0,22.4303,22.45,22.3713,22.3811,141565.0
2023-11-21 15:10:00,22.75,22.8,22.74,22.77,101089.0,22.391,22.4402,22.3811,22.4106,101089.0
2023-11-21 15:15:00,22.77,22.82,22.76,22.79,64977.0,22.4106,22.4599,22.4008,22.4303,64977.0
2023-11-21 15:20:00,22.8,22.87,22.8,22.84,57750.0,22.4402,22.5091,22.4402,22.4795,57750.0
2023-11-21 15:25:00,22.84,22.94,22.83,22.94,93684.0,22.4795,22.578,22.4697,22.578,93684.0
2023-11-21 15:30:00,22.94,22.94,22.85,22.85,163370.0,22.578,22.578,22.4894,22.4894,163370.0
2023-11-21 15:35:00,22.84,22.85,22.77,22.83,92094.0,22.4795,22.4894,22.4106,22.4697,92094.0
2023-11-21 15:40:00,22.83,22.83,22.75,22.77,109621.0,22.4697,22.4697,22.391,22.4106,109621.0
2023-11-21 15:45:00,22.77,22.8,22.74,22.79,141617.0,22.4106,22.4402,22.3811,22.4303,141617.0
2023-11-21 15:50:00,22.8,22.86,22.79,22.8,238920.0,22.4402,22.4992,22.4303,22.4402,238920.0
2023-11-21 15:55:00,22.8,22.85,22.77,22.82,532043.0,22.4402,22.4894,22.4106,22.4599,532043.0
2023-11-22 09:30:00,23.22,23.78,23.22,23.74,982064.0,22.8535,23.4047,22.8535,23.3653,982064.0
2023-11-22 09:35:00,23.74,24.11,23.74,23.89,883795.0,23.3653,23.7295,23.3653,23.513,883795.0
2023-11-22 09:40:00,23.9,23.9,23.74,23.76,504910.0,23.5228,23.5228,23.3653,23.385,504910.0
2023-11-22 09:45:00,23.76,23.78,23.5,23.66,631482.0,23.385,23.4047,23.1291,23.2866,631482.0
2023-11-22 09:50:00,23.67,23.69,23.15,23.24,518952.0,23.2964,23.3161,22.7846,22.8732,518952.0
2023-11-22 09:55:00,23.24,23.38,23.12,23.35,413353.0,22.8732,23.011,22.7551,22.9815,413353.0
2023-11-22 10:00:00,23.35,23.36,22.9,22.93,504550.0,22.9815,22.9913,22.5386,22.5681,504550.0
2023-11-22 10:05:00,22.94,23.08,22.84,22.85,343663.0,22.578,22.7157,22.4795,22.4894,343663.0
2023-11-22 10:10:00,22.85,23.12,22.85,23.03,330409.0,22.4894,22.7551,22.4894,22.6665,330409.0
2023-11-22 10:15:00,23.04,23.04,22.82,22.9,299124.0,22.6764,22.6764,22.4599,22.5386,299124.0
2023-11-22 10:20:00,22.92,23.21,22.86,23.21,256111.0,22.5583,22.8437,22.4992,22.8437,256111.0
2023-11-22 10:25:00,23.21,23.21,23.02,23.18,318017.0,22.8437,22.8437,22.6567,22.8142,318017.0
2023-11-22 10:30:00,23.19,23.32,23.16,23.3,215008.0,22.824,22.952,22.7945,22.9323,215008.0
2023-11-22 10:35:00,23.31,23.4,23.28,23.28,365806.0,22.9421,23.0307,22.9126,22.9126,365806.0
2023-11-22 10:40:00,23.27,23.39,23.23,23.33,177842.0,22.9027,23.0209,22.8634,22.9618,177842.0
2023-11-22 10:45:00,23.33,23.34,23.2,23.21,155648.0,22.9618,22.9716,22.8339,22.8437,155648.0
2023-11-22 10:50:00,23.21,23.27,22.99,23.03,211203.0,22.8437,22.9027,22.6272,22.6665,211203.0
2023-11-22 10:55:00,23.04,23.17,23.04,23.16,149383.0,22.6764,22.8043,22.6764,22.7945,149383.0
2023-11-22 11:00:00,23.16,23.32,23.12,23.28,220583.0,22.7945,22.952,22.7551,22.9126,220583.0
2023-11-22 11:05:00,23.28,23.29,23.19,23.19,112546.0,22.9126,22.9224,22.824,22.824,112546.0
2023-11-22 11:10:00,23.19,23.3,23.15,23.26,217495.0,22.824,22.9323,22.7846,22.8929,217495.0
2023-11-22 11:15:00,23.26,23.31,23.17,23.18,177685.0,22.8929,22.9421,22.8043,22.8142,177685.0
2023-11-22 11:20:00,23.19,23.25,23.17,23.25,75649.0,22.824,22.8831,22.8043,22.8831,75649.0
2023-11-22 11:25:00,23.24,23.25,23.18,23.24,46117.0,22.8732,22.8831,22.8142,22.8732,46117.0
2023-11-22 11:30:00,23.25,23.3,23.25,23.28,62212.0,22.8831,22.9323,22.8831,22.9126,62212.0
2023-11-22 11:35:00,23.27,23.28,23.23,23.24,62415.0,22.9027,22.9126,22.8634,22.8732,62415.0
2023-11-22 11:40:00,23.24,23.33,23.24,23.33,50769.0,22.8732,22.9618,22.8732,22.9618,50769.0
2023-11-22 11:45:00,23.34,23.36,23.32,23.32,85505.0,22.9716,22.9913,22.952,22.952,85505.0
2023-11-22 11:50:00,23.32,23.37,23.28,23.31,92896.0,22.952,23.0012,22.9126,22.9421,92896.0
2023-11-22 11:55:00,23.31,23.43,23.3,23.43,106298.0,22.9421,23.0602,22.9323,23.0602,106298.0
2023-11-22 12:00:00,23.43,23.45,23.33,23.34,185116.0,23.0602,23.0799,22.9618,22.9716,185116.0
2023-11-22 12:05:00,23.34,23.42,23.33,23.42,49253.0,22.9716,23.0504,22.9618,23.0504,49253.0
2023-11-22 12:10:00,23.42,23.46,23.33,23.34,108405.0,23.0504,23.0897,22.9618,22.9716,108405.0
2023-11-22 12:15:00,23.32,23.39,23.3,23.39,73065.0,22.952,23.0209,22.9323,23.0209,73065.0
2023-11-22 12:20:00,23.39,23.4,23.36,23.38,79273.0,23.0209,23.0307,22.9913,23.011,79273.0
2023-11-22 12:25:00,23.38,23.44,23.38,23.44,88239.0,23.011,23.0701,23.011,23.0701,88239.0
2023-11-22 12:30:00,23.43,23.45,23.36,23.43,160339.0,23.0602,23.0799,22.9913,23.0602,160339.0
2023-11-22 12:35:00,23.44,23.44,23.41,23.43,46394.0,23.0701,23.0701,23.0405,23.0602,46394.0
2023-11-22 12:40:00,23.42,23.42,23.26,23.29,140109.0,23.0504,23.0504,22.8929,22.9224,140109.0
2023-11-22 12:45:00,23.27,23.28,23.22,23.22,92370.0,22.9027,22.9126,22.8535,22.8535,92370.0
2023-11-22 12:50:00,23.22,23.28,23.22,23.25,95323.0,22.8535,22.9126,22.8535,22.8831,95323.0
2023-11-22 12:55:00,23.25,23.3,23.2,23.29,85551.0,22.8831,22.9323,22.8339,22.9224,85551.0
2023-11-22 13:00:00,23.31,23.35,23.3,23.31,72992.0,22.9421,22.9815,22.9323,22.9421,72992.0
2023-11-22 13:05:00,23.31,23.35,23.31,23.32,47400.0,22.9421,22.9815,22.9421,22.952,47400.0
2023-11-22 13:10:00,23.32,23.4,23.32,23.4,74146.0,22.952,23.0307,22.952,23.0307,74146.0
2023-11-22 13:15:00,23.4,23.4,23.32,23.33,51143.0,23.0307,23.0307,22.952,22.9618,51143.0
2023-11-22 13:20:00,23.34,23.41,23.34,23.39,44995.0,22.9716,23.0405,22.9716,23.0209,44995.0
2023-11-22 13:25:00,23.39,23.44,23.39,23.44,65828.0,23.0209,23.0701,23.0209,23.0701,65828.0
2023-11-22 13:30:00,23.45,23.46,23.42,23.45,94703.0,23.0799,23.0897,23.0504,23.0799,94703.0
2023-11-22 13:35:00,23.44,23.47,23.44,23.46,55053.0,23.0701,23.0996,23.0701,23.0897,55053.0
2023-11-22 13:40:00,23.47,23.48,23.38,23.4,128700.0,23.0996,23.1094,23.011,23.0307,128700.0
2023-11-22 13:45:00,23.4,23.44,23.37,23.41,109849.0,23.0307,23.0701,23.0012,23.0405,109849.0
2023-11-22 13:50:00,23.41,23.44,23.41,23.42,60231.0,23.0405,23.0701,23.0405,23.0504,60231.0
2023-11-22 13:55:00,23.42,23.45,23.39,23.41,106518.0,23.0504,23.0799,23.0209,23.0405,106518.0
2023-11-22 14:00:00,23.42,23.46,23.39,23.4,120523.0,23.0504,23.0897,23.0209,23.0307,120523.0
2023-11-22 14:05:00,23.41,23.45,23.4,23.4,40798.0,23.0405,23.0799,23.0307,23.0307,40798.0
2023-11-22 14:10:00,23.41,23.42,23.34,23.35,101193.0,23.0405,23.0504,22.9716,22.9815,101193.0
2023-11-22 14:15:00,23.34,23.4,23.34,23.38,71418.0,22.9716,23.0307,22.9716,23.011,71418.0
2023-11-22 14:20:00,23.37,23.38,23.31,23.31,74204.0,23.0012,23.011,22.9421,22.9421,74204.0
2023-11-22 14:25:00,23.32,23.36,23.3,23.33,70226.0,22.952,22.9913,22.9323,22.9618,70226.0
2023-11-22 14:30:00,23.32,23.32,23.14,23.16,116989.0,22.952,22.952,22.7748,22.7945,116989.0
2023-11-22 14:35:00,23.15,23.17,22.9,22.9,271871.0,22.7846,22.8043,22.5386,22.5386,271871.0
2023-11-22 14:40:00,22.9,23.05,22.86,23.04,219701.0,22.5386,22.6862,22.4992,22.6764,219701.0
2023-11-22 14:45:00,23.04,23.04,22.92,23.0,133650.0,22.6764,22.6764,22.5583,22.637,133650.0
2023-11-22 14:50:00,22.98,23.11,22.98,23.1,100410.0,22.6173,22.7453,22.6173,22.7354,100410.0
2023-11-22 14:55:00,23.11,23.14,23.07,23.09,217874.0,22.7453,22.7748,22.7059,22.7256,217874.0
2023-11-22 15:00:00,23.09,23.11,23.02,23.1,151508.0,22.7256,22.7453,22.6567,22.7354,151508.0
2023-11-22 15:05:00,23.11,23.12,23.06,23.08,234525.0,22.7453,22.7551,22.6961,22.7157,234525.0
2023-11-22 15:10:00,23.07,23.13,23.05,23.13,95904.0,22.7059,22.765,22.6862,22.765,95904.0
2023-11-22 15:15:00,23.14,23.17,23.09,23.14,81676.0,22.7748,22.8043,22.7256,22.7748,81676.0
2023-11-22 15:20:00,23.14,23.14,23.03,23.05,139771.0,22.7748,22.7748,22.6665,22.6862,139771.0
2023-11-22 15:25:00,23.05,23.08,22.99,23.08,90131.0,22.6862,22.7157,22.6272,22.7157,90131.0
2023-11-22 15:30:00,23.08,23.11,23.05,23.07,52158.0,22.7157,22.7453,22.6862,22.7059,52158.0
2023-11-22 15:35:00,23.07,23.1,23.05,23.06,115713.0,22.7059,22.7354,22.6862,22.6961,115713.0
2023-11-22 15:40:00,23.06,23.08,23.05,23.05,64676.0,22.6961,22.7157,22.6862,22.6862,64676.0
2023-11-22 15:45:00,23.05,23.07,23.02,23.03,106463.0,22.6862,22.7059,22.6567,22.6665,106463.0
2023-11-22 15:50:00,23.03,23.06,22.97,22.98,249439.0,22.6665,22.6961,22.6075,22.6173,249439.0
2023-11-22 15:55:00,22.98,23.03,22.98,22.99,156682.0,22.6173,22.6665,22.6173,22.6272,156682.0
2023-11-24 09:30:00,22.96,23.13,22.75,23.05,567692.0,22.5976,22.765,22.391,22.6862,567692.0
2023-11-24 09:35:00,23.06,23.1,22.92,22.99,230647.0,22.6961,22.7354,22.5583,22.6272,230647.0
2023-11-24 09:40:00,22.99,23.06,22.95,23.0,206852.0,22.6272,22.6961,22.5878,22.637,206852.0
2023-11-24 09:45:00,23.0,23.14,22.95,22.96,204348.0,22.637,22.7748,22.5878,22.5976,204348.0
2023-11-24 09:50:00,22.95,23.09,22.94,23.05,182771.0,22.5878,22.7256,22.578,22.6862,182771.0
2023-11-24 09:55:00,23.05,23.09,22.98,23.02,127907.0,22.6862,22.7256,22.6173,22.6567,127907.0
2023-11-24 10:00:00,23.03,23.12,23.03,23.11,226244.0,22.6665,22.7551,22.6665,22.7453,226244.0
2023-11-24 10:05:00,23.11,23.12,23.04,23.07,217120.0,22.7453,22.7551,22.6764,22.7059,217120.0
2023-11-24 10:10:00,23.07,23.12,22.99,23.02,199018.0,22.7059,22.7551,22.6272,22.6567,199018.0
2023-11-24 10:15:00,23.02,23.06,22.95,23.06,233181.0,22.6567,22.6961,22.5878,22.6961,233181.0
2023-11-24 10:20:00,23.07,23.1,23.02,23.06,225316.0,22.7059,22.7354,22.6567,22.6961,225316.0
2023-11-24 10:25:00,23.05,23.06,22.98,22.99,151366.0,22.6862,22.6961,22.6173,22.6272,151366.0
2023-11-24 10:30:00,23.0,23.02,22.96,22.99,95387.0,22.637,22.6567,22.5976,22.6272,95387.0
2023-11-24 10:35:00,22.99,23.07,22.98,23.07,125133.0,22.6272,22.7059,22.6173,22.7059,125133.0
2023-11-24 10:40:00,23.07,23.11,23.03,23.03,194219.0,22.7059,22.7453,22.6665,22.6665,194219.0
2023-11-24 10:45:00,23.03,23.04,22.99,23.02,168865.0,22.6665,22.6764,22.6272,22.6567,168865.0
2023-11-24 10:50:00,23.01,23.01,22.9,22.99,294247.0,22.6469,22.6469,22.5386,22.6272,294247.0
2023-11-24 10:55:00,22.98,23.05,22.95,23.05,131091.0,22.6173,22.6862,22.5878,22.6862,131091.0
2023-11-24 11:00:00,23.05,23.07,22.97,22.98,120118.0,22.6862,22.7059,22.6075,22.6173,120118.0
2023-11-24 11:05:00,22.97,23.05,22.96,23.05,90196.0,22.6075,22.6862,22.5976,22.6862,90196.0
2023-11-24 11:10:00,23.04,23.05,23.03,23.03,99768.0,22.6764,22.6862,22.6665,22.6665,99768.0
2023-11-24 11:15:00,23.03,23.06,23.01,23.03,81862.0,22.6665,22.6961,22.6469,22.6665,81862.0
2023-11-24 11:20:00,23.03,23.07,23.02,23.07,85658.0,22.6665,22.7059,22.6567,22.7059,85658.0
2023-11-24 11:25:00,23.07,23.09,22.97,23.0,91762.0,22.7059,22.7256,22.6075,22.637,91762.0
2023-11-24 11:30:00,23.0,23.03,22.98,23.01,61778.0,22.637,22.6665,22.6173,22.6469,61778.0
2023-11-24 11:35:00,23.01,23.08,23.01,23.01,88111.0,22.6469,22.7157,22.6469,22.6469,88111.0
2023-11-24 11:40:00,23.01,23.07,23.01,23.05,85297.0,22.6469,22.7059,22.6469,22.6862,85297.0
2023-11-24 11:45:00,23.06,23.08,23.03,23.03,65702.0,22.6961,22.7157,22.6665,22.6665,65702.0
2023-11-24 11:50:00,23.04,23.07,23.04,23.05,20482.0,22.6764,22.7059,22.6764,22.6862,20482.0
2023-11-24 11:55:00,23.07,23.11,23.04,23.05,142257.0,22.7059,22.7453,22.6764,22.6862,142257.0
2023-11-24 12:00:00,23.05,23.07,23.02,23.07,37097.0,22.6862,22.7059,22.6567,22.7059,37097.0
2023-11-24 12:05:00,23.07,23.08,23.04,23.06,52596.0,22.7059,22.7157,22.6764,22.6961,52596.0
2023-11-24 12:10:00,23.05,23.07,23.04,23.06,35622.0,22.6862,22.7059,22.6764,22.6961,35622.0
2023-11-24 12:15:00,23.06,23.09,23.05,23.06,83882.0,22.6961,22.7256,22.6862,22.6961,83882.0
2023-11-24 12:20:00,23.07,23.07,23.03,23.05,49019.0,22.7059,22.7059,22.6665,22.6862,49019.0
2023-11-24 12:25:00,23.05,23.07,23.02,23.04,43914.0,22.6862,22.7059,22.6567,22.6764,43914.0
2023-11-24 12:30:00,23.04,23.08,23.03,23.07,80788.0,22.6764,22.7157,22.6665,22.7059,80788.0
2023-11-24 12:35:00,23.08,23.11,23.07,23.11,67003.0,22.7157,22.7453,22.7059,22.7453,67003.0
2023-11-24 12:40:00,23.11,23.11,23.0,23.0,112765.0,22.7453,22.7453,22.637,22.637,112765.0
2023-11-24 12:45:00,23.01,23.05,23.01,23.02,69590.0,22.6469,22.6862,22.6469,22.6567,69590.0
2023-11-24 12:50:00,23.01,23.05,22.98,23.03,176150.0,22.6469,22.6862,22.6173,22.6665,176150.0
2023-11-24 12:55:00,23.03,23.1,23.03,23.09,267232.0,22.6665,22.7354,22.6665,22.7256,267232.0
2023-11-27 09:30:00,22.8,22.96,22.63,22.67,719035.0,22.4402,22.5976,22.2728,22.3122,719035.0
2023-11-27 09:35:00,22.67,22.78,22.61,22.74,473721.0,22.3122,22.4205,22.2532,22.3811,473721.0
2023-11-27 09:40:00,22.75,22.87,22.73,22.74,521239.0,22.391,22.5091,22.3713,22.3811,521239.0
2023-11-27 09:45:00,22.73,22.87,22.72,22.85,312782.0,22.3713,22.5091,22.3614,22.4894,312782.0
2023-11-27 09:50:00,22.85,22.86,22.7,22.77,266277.0,22.4894,22.4992,22.3417,22.4106,266277.0
2023-11-27 09:55:00,22.77,22.83,22.75,22.83,231395.0,22.4106,22.4697,22.391,22.4697,231395.0
2023-11-27 10:00:00,22.84,22.93,22.83,22.87,327985.0,22.4795,22.5681,22.4697,22.5091,327985.0
2023-11-27 10:05:00,22.86,23.01,22.85,23.01,384911.0,22.4992,22.6469,22.4894,22.6469,384911.0
2023-11-27 10:10:00,23.02,23.04,22.9,22.95,231679.0,22.6567,22.6764,22.5386,22.5878,231679.0
2023-11-27 10:15:00,22.94,22.95,22.87,22.91,183561.0,22.578,22.5878,22.5091,22.5484,183561.0
2023-11-27 10:20:00,22.91,22.95,22.82,22.84,174500.0,22.5484,22.5878,22.4599,22.4795,174500.0
2023-11-27 10:25:00,22.86,22.98,22.86,22.94,138436.0,22.4992,22.6173,22.4992,22.578,138436.0
2023-11-27 10:30:00,22.94,23.09,22.93,23.07,178290.0,22.578,22.7256,22.5681,22.7059,178290.0
2023-11-27 10:35:00,23.06,23.08,23.0,23.02,149556.0,22.6961,22.7157,22.637,22.6567,149556.0
2023-11-27 10:40:00,23.01,23.16,23.01,23.16,329028.0,22.6469,22.7945,22.6469,22.7945,329028.0
2023-11-27 10:45:00,23.15,23.24,23.09,23.24,260576.0,22.7846,22.8732,22.7256,22.8732,260576.0
2023-11-27 10:50:00,23.23,23.23,23.13,23.18,200929.0,22.8634,22.8634,22.765,22.8142,200929.0
2023-11-27 10:55:00,23.19,23.22,23.16,23.16,171510.0,22.824,22.8535,22.7945,22.7945,171510.0
2023-11-27 11:00:00,23.16,23.18,23.09,23.11,186492.0,22.7945,22.8142,22.7256,22.7453,186492.0
2023-11-27 11:05:00,23.11,23.14,23.03,23.13,202982.0,22.7453,22.7748,22.6665,22.765,202982.0
2023-11-27 11:10:00,23.12,23.14,23.05,23.08,153724.0,22.7551,22.7748,22.6862,22.7157,153724.0
2023-11-27 11:15:00,23.07,23.13,23.06,23.13,140724.0,22.7059,22.765,22.6961,22.765,140724.0
2023-11-27 11:20:00,23.13,23.18,23.13,23.13,102722.0,22.765,22.8142,22.765,22.765,102722.0
2023-11-27 11:25:00,23.13,23.14,23.11,23.14,131889.0,22.765,22.7748,22.7453,22.7748,131889.0
2023-11-27 11:30:00,23.14,23.15,23.11,23.14,126075.0,22.7748,22.7846,22.7453,22.7748,126075.0
2023-11-27 11:35:00,23.15,23.21,23.14,23.18,160385.0,22.7846,22.8437,22.7748,22.8142,160385.0
2023-11-27 11:40:00,23.19,23.27,23.12,23.18,256133.0,22.824,22.9027,22.7551,22.8142,256133.0
2023-11-27 11:45:00,23.18,23.24,23.18,23.23,107127.0,22.8142,22.8732,22.8142,22.8634,107127.0
2023-11-27 11:50:00,23.23,23.27,23.23,23.26,53666.0,22.8634,22.9027,22.8634,22.8929,53666.0
2023-11-27 11:55:00,23.26,23.32,23.24,23.25,185823.0,22.8929,22.952,22.8732,22.8831,185823.0
2023-11-27 12:00:00,23.25,23.27,23.21,23.26,121338.0,22.8831,22.9027,22.8437,22.8929,121338.0
2023-11-27 12:05:00,23.27,23.33,23.27,23.31,131973.0,22.9027,22.9618,22.9027,22.9421,131973.0
2023-11-27 12:10:00,23.31,23.33,23.29,23.33,99716.0,22.9421,22.9618,22.9224,22.9618,99716.0
2023-11-27 12:15:00,23.33,23.33,23.27,23.3,84693.0,22.9618,22.9618,22.9027,22.9323,84693.0
2023-11-27 12:20:00,23.3,23.3,23.27,23.29,58717.0,22.9323,22.9323,22.9027,22.9224,58717.0
2023-11-27 12:25:00,23.29,23.31,23.27,23.3,79522.0,22.9224,22.9421,22.9027,22.9323,79522.0
2023-11-27 12:30:00,23.3,23.31,23.28,23.3,49288.0,22.9323,22.9421,22.9126,22.9323,49288.0
2023-11-27 12:35:00,23.29,23.33,23.29,23.3,62935.0,22.9224,22.9618,22.9224,22.9323,62935.0
2023-11-27 12:40:00,23.3,23.32,23.28,23.29,67414.0,22.9323,22.952,22.9126,22.9224,67414.0
2023-11-27 12:45:00,23.29,23.3,23.25,23.3,86283.0,22.9224,22.9323,22.8831,22.9323,86283.0
2023-11-27 12:50:00,23.3,23.34,23.29,23.33,97193.0,22.9323,22.9716,22.9224,22.9618,97193.0
2023-11-27 12:55:00,23.34,23.37,23.32,23.35,100746.0,22.9716,23.0012,22.952,22.9815,100746.0
2023-11-27 13:00:00,23.35,23.42,23.34,23.42,132612.0,22.9815,23.0504,22.9716,23.0504,132612.0
2023-11-27 13:05:00,23.42,23.49,23.42,23.45,139673.0,23.0504,23.1193,23.0504,23.0799,139673.0
2023-11-27 13:10:00,23.44,23.54,23.44,23.54,91810.0,23.0701,23.1685,23.0701,23.1685,91810.0
2023-11-27 13:15:00,23.54,23.54,23.47,23.47,95272.0,23.1685,23.1685,23.0996,23.0996,95272.0
2023-11-27 13:20:00,23.46,23.46,23.34,23.38,73234.0,23.0897,23.0897,22.9716,23.011,73234.0
2023-11-27 13:25:00,23.37,23.38,23.33,23.38,62956.0,23.0012,23.011,22.9618,23.011,62956.0
2023-11-27 13:30:00,23.38,23.42,23.36,23.41,70188.0,23.011,23.0504,22.9913,23.0405,70188.0
2023-11-27 13:35:00,23.41,23.43,23.36,23.36,49829.0,23.0405,23.0602,22.9913,22.9913,49829.0
2023-11-27 13:40:00,23.36,23.37,23.3,23.3,99300.0,22.9913,23.0012,22.9323,22.9323,99300.0
2023-11-27 13:45:00,23.3,23.34,23.3,23.31,49356.0,22.9323,22.9716,22.9323,22.9421,49356.0
2023-11-27 13:50:00,23.29,23.33,23.27,23.32,67313.0,22.9224,22.9618,22.9027,22.952,67313.0
2023-11-27 13:55:00,23.31,23.31,23.26,23.29,60051.0,22.9421,22.9421,22.8929,22.9224,60051.0
2023-11-27 14:00:00,23.29,23.31,23.27,23.28,94315.0,22.9224,22.9421,22.9027,22.9126,94315.0
2023-11-27 14:05:00,23.27,23.27,23.24,23.26,61946.0,22.9027,22.9027,22.8732,22.8929,61946.0
2023-11-27 14:10:00,23.27,23.29,23.26,23.26,50729.0,22.9027,22.9224,22.8929,22.8929,50729.0
2023-11-27 14:15:00,23.26,23.26,23.19,23.19,115690.0,22.8929,22.8929,22.824,22.824,115690.0
2023-11-27 14:20:00,23.19,23.23,23.19,23.23,59271.0,22.824,22.8634,22.824,22.8634,59271.0
2023-11-27 14:25:00,23.23,23.23,23.19,23.22,48365.0,22.8634,22.8634,22.824,22.8535,48365.0
2023-11-27 14:30:00,23.23,23.28,23.22,23.28,125214.0,22.8634,22.9126,22.8535,22.9126,125214.0
2023-11-27 14:35:00,23.28,23.29,23.21,23.21,65806.0,22.9126,22.9224,22.8437,22.8437,65806.0
2023-11-27 14:40:00,23.2,23.2,23.05,23.11,183619.0,22.8339,22.8339,22.6862,22.7453,183619.0
2023-11-27 14:45:00,23.11,23.13,23.08,23.09,85817.0,22.7453,22.765,22.7157,22.7256,85817.0
2023-11-27 14:50:00,23.09,23.11,23.09,23.1,141457.0,22.7256,22.7453,22.7256,22.7354,141457.0
2023-11-27 14:55:00,23.09,23.15,23.09,23.15,51707.0,22.7256,22.7846,22.7256,22.7846,51707.0
2023-11-27 15:00:00,23.15,23.17,23.12,23.16,77898.0,22.7846,22.8043,22.7551,22.7945,77898.0
2023-11-27 15:05:00,23.16,23.2,23.15,23.16,81572.0,22.7945,22.8339,22.7846,22.7945,81572.0
2023-11-27 15:10:00,23.16,23.17,23.14,23.14,37806.0,22.7945,22.8043,22.7748,22.7748,37806.0
2023-11-27 15:15:00,23.14,23.18,23.12,23.18,70276.0,22.7748,22.8142,22.7551,22.8142,70276.0
2023-11-27 15:20:00,23.19,23.24,23.19,23.22,66769.0,22.824,22.8732,22.824,22.8535,66769.0
2023-11-27 15:25:00,23.22,23.23,23.18,23.19,51233.0,22.8535,22.8634,22.8142,22.824,51233.0
2023-11-27 15:30:00,23.2,23.2,23.17,23.17,51372.0,22.8339,22.8339,22.8043,22.8043,51372.0
2023-11-27 15:35:00,23.16,23.21,23.16,23.21,67369.0,22.7945,22.8437,22.7945,22.8437,67369.0
2023-11-27 15:40:00,23.21,23.21,23.14,23.15,57037.0,22.8437,22.8437,22.7748,22.7846,57037.0
2023-11-27 15:45:00,23.15,23.15,23.07,23.1,88035.0,22.7846,22.7846,22.7059,22.7354,88035.0
2023-11-27 15:50:00,23.11,23.15,23.04,23.04,262678.0,22.7453,22.7846,22.6764,22.6764,262678.0
2023-11-27 15:55:00,23.04,23.04,22.94,22.94,267117.0,22.6764,22.6764,22.578,22.578,267117.0
2023-11-28 09:30:00,22.5,22.6,22.37,22.57,752687.0,22.1449,22.2433,22.017,22.2138,752687.0
2023-11-28 09:35:00,22.57,22.64,22.42,22.5,297585.0,22.2138,22.2827,22.0662,22.1449,297585.0
2023-11-28 09:40:00,22.5,22.54,22.39,22.41,363441.0,22.1449,22.1843,22.0366,22.0563,363441.0
2023-11-28 09:45:00,22.4,22.5,22.4,22.44,233778.0,22.0465,22.1449,22.0465,22.0858,233778.0
2023-11-28 09:50:00,22.44,22.45,22.19,22.19,432928.0,22.0858,22.0957,21.8398,21.8398,432928.0
2023-11-28 09:55:00,22.19,22.29,22.19,22.28,185038.0,21.8398,21.9382,21.8398,21.9284,185038.0
2023-11-28 10:00:00,22.28,22.42,22.26,22.4,255664.0,21.9284,22.0662,21.9087,22.0465,255664.0
2023-11-28 10:05:00,22.4,22.43,22.29,22.33,226326.0,22.0465,22.076,21.9382,21.9776,226326.0
2023-11-28 10:10:00,22.33,22.35,22.2,22.27,218202.0,21.9776,21.9973,21.8496,21.9185,218202.0
2023-11-28 10:15:00,22.27,22.34,22.25,22.27,163115.0,21.9185,21.9874,21.8988,21.9185,163115.0
2023-11-28 10:20:00,22.27,22.33,22.23,22.29,191315.0,21.9185,21.9776,21.8792,21.9382,191315.0
2023-11-28 10:25:00,22.29,22.38,22.28,22.34,165893.0,21.9382,22.0268,21.9284,21.9874,165893.0
2023-11-28 10:30:00,22.34,22.38,22.31,22.36,186558.0,21.9874,22.0268,21.9579,22.0071,186558.0
2023-11-28 10:35:00,22.36,22.49,22.25,22.47,194649.0,22.0071,22.1351,21.8988,22.1154,194649.0
2023-11-28 10:40:00,22.48,22.71,22.48,22.68,682100.0,22.1252,22.3516,22.1252,22.3221,682100.0
2023-11-28 10:45:00,22.69,22.69,22.54,22.54,154437.0,22.3319,22.3319,22.1843,22.1843,154437.0
2023-11-28 10:50:00,22.54,22.58,22.53,22.53,81904.0,22.1843,22.2236,22.1744,22.1744,81904.0
2023-11-28 10:55:00,22.53,22.56,22.44,22.55,159160.0,22.1744,22.204,22.0858,22.1941,159160.0
2023-11-28 11:00:00,22.55,22.6,22.54,22.6,85323.0,22.1941,22.2433,22.1843,22.2433,85323.0
2023-11-28 11:05:00,22.61,22.67,22.6,22.6,157468.0,22.2532,22.3122,22.2433,22.2433,157468.0
2023-11-28 11:10:00,22.6,22.64,22.54,22.64,134086.0,22.2433,22.2827,22.1843,22.2827,134086.0
2023-11-28 11:15:00,22.65,22.66,22.62,22.66,89890.0,22.2925,22.3024,22.263,22.3024,89890.0
2023-11-28 11:20:00,22.66,22.72,22.63,22.72,173381.0,22.3024,22.3614,22.2728,22.3614,173381.0
2023-11-28 11:25:00,22.71,22.74,22.69,22.7,220700.0,22.3516,22.3811,22.3319,22.3417,220700.0
2023-11-28 11:30:00,22.7,22.83,22.69,22.81,156242.0,22.3417,22.4697,22.3319,22.45,156242.0
2023-11-28 11:35:00,22.82,22.87,22.8,22.87,152688.0,22.4599,22.5091,22.4402,22.5091,152688.0
2023-11-28 11:40:00,22.87,22.89,22.82,22.84,140875.0,22.5091,22.5287,22.4599,22.4795,140875.0
2023-11-28 11:45:00,22.84,22.86,22.75,22.79,204899.0,22.4795,22.4992,22.391,22.4303,204899.0
2023-11-28 11:50:00,22.79,22.8,22.69,22.69,190794.0,22.4303,22.4402,22.3319,22.3319,190794.0
2023-11-28 11:55:00,22.7,22.74,22.7,22.73,50346.0,22.3417,22.3811,22.3417,22.3713,50346.0
2023-11-28 12:00:00,22.75,22.76,22.72,22.73,83218.0,22.391,22.4008,22.3614,22.3713,83218.0
2023-11-28 12:05:00,22.75,22.76,22.66,22.68,164171.0,22.391,22.4008,22.3024,22.3221,164171.0
2023-11-28 12:10:00,22.67,22.68,22.64,22.65,53061.0,22.3122,22.3221,22.2827,22.2925,53061.0
2023-11-28 12:15:00,22.65,22.68,22.61,22.61,114416.0,22.2925,22.3221,22.2532,22.2532,114416.0
2023-11-28 12:20:00,22.62,22.65,22.62,22.64,66150.0,22.263,22.2925,22.263,22.2827,66150.0
2023-11-28 12:25:00,22.65,22.65,22.56,22.58,81930.0,22.2925,22.2925,22.204,22.2236,81930.0
2023-11-28 12:30:00,22.57,22.57,22.47,22.55,159086.0,22.2138,22.2138,22.1154,22.1941,159086.0
2023-11-28 12:35:00,22.55,22.58,22.54,22.54,83533.0,22.1941,22.2236,22.1843,22.1843,83533.0
2023-11-28 12:40:00,22.55,22.55,22.46,22.47,44627.0,22.1941,22.1941,22.1055,22.1154,44627.0
2023-11-28 12:45:00,22.47,22.47,22.39,22.4,99676.0,22.1154,22.1154,22.0366,22.0465,99676.0
2023-11-28 12:50:00,22.39,22.42,22.36,22.42,98187.0,22.0366,22.0662,22.0071,22.0662,98187.0
2023-11-28 12:55:00,22.41,22.45,22.41,22.41,72099.0,22.0563,22.0957,22.0563,22.0563,72099.0
2023-11-28 13:00:00,22.4,22.42,22.21,22.26,642903.0,22.0465,22.0662,21.8595,21.9087,642903.0
2023-11-28 13:05:00,22.27,22.34,22.26,22.27,103127.0,21.9185,21.9874,21.9087,21.9185,103127.0
2023-11-28 13:10:00,22.26,22.27,22.04,22.07,253915.0,21.9087,21.9185,21.6922,21.7217,253915.0
2023-11-28 13:15:00,22.07,22.07,21.98,22.07,217953.0,21.7217,21.7217,21.6331,21.7217,217953.0
2023-11-28 13:20:00,22.08,22.14,22.06,22.07,102803.0,21.7315,21.7906,21.7118,21.7217,102803.0
2023-11-28 13:25:00,22.07,22.21,22.06,22.2,121958.0,21.7217,21.8595,21.7118,21.8496,121958.0
2023-11-28 13:30:00,22.19,22.22,22.16,22.2,103797.0,21.8398,21.8693,21.8103,21.8496,103797.0
2023-11-28 13:35:00,22.21,22.23,22.18,22.19,53069.0,21.8595,21.8792,21.83,21.8398,53069.0
2023-11-28 13:40:00,22.2,22.21,22.17,22.17,49769.0,21.8496,21.8595,21.8201,21.8201,49769.0
2023-11-28 13:45:00,22.17,22.25,22.17,22.2,73423.0,21.8201,21.8988,21.8201,21.8496,73423.0
2023-11-28 13:50:00,22.2,22.23,22.17,22.17,66600.0,21.8496,21.8792,21.8201,21.8201,66600.0
2023-11-28 13:55:00,22.17,22.17,22.09,22.1,128681.0,21.8201,21.8201,21.7414,21.7512,128681.0
2023-11-28 14:00:00,22.1,22.12,22.08,22.08,69519.0,21.7512,21.7709,21.7315,21.7315,69519.0
2023-11-28 14:05:00,22.09,22.11,22.04,22.07,77404.0,21.7414,21.7611,21.6922,21.7217,77404.0
2023-11-28 14:10:00,22.08,22.16,22.08,22.09,71454.0,21.7315,21.8103,21.7315,21.7414,71454.0
2023-11-28 14:15:00,22.08,22.15,22.08,22.1,77013.0,21.7315,21.8004,21.7315,21.7512,77013.0
2023-11-28 14:20:00,22.11,22.18,22.11,22.14,117771.0,21.7611,21.83,21.7611,21.7906,117771.0
2023-11-28 14:25:00,22.14,22.19,22.14,22.16,65678.0,21.7906,21.8398,21.7906,21.8103,65678.0
2023-11-28 14:30:00,22.16,22.19,22.11,22.19,136754.0,21.8103,21.8398,21.7611,21.8398,136754.0
2023-11-28 14:35:00,22.19,22.27,22.19,22.27,145187.0,21.8398,21.9185,21.8398,21.9185,145187.0
2023-11-28 14:40:00,22.28,22.32,22.28,22.28,102256.0,21.9284,21.9677,21.9284,21.9284,102256.0
2023-11-28 14:45:00,22.28,22.3,22.26,22.27,63972.0,21.9284,21.9481,21.9087,21.9185,63972.0
2023-11-28 14:50:00,22.28,22.33,22.28,22.33,98070.0,21.9284,21.9776,21.9284,21.9776,98070.0
2023-11-28 14:55:00,22.33,22.34,22.29,22.3,77302.0,21.9776,21.9874,21.9382,21.9481,77302.0
2023-11-28 15:00:00,22.29,22.31,22.26,22.29,56067.0,21.9382,21.9579,21.9087,21.9382,56067.0
2023-11-28 15:05:00,22.28,22.28,22.23,22.23,27316.0,21.9284,21.9284,21.8792,21.8792,27316.0
2023-11-28 15:10:00,22.24,22.27,22.2,22.22,88568.0,21.889,21.9185,21.8496,21.8693,88568.0
2023-11-28 15:15:00,22.21,22.22,22.2,22.2,33665.0,21.8595,21.8693,21.8496,21.8496,33665.0
2023-11-28 15:20:00,22.2,22.22,22.11,22.2,162883.0,21.8496,21.8693,21.7611,21.8496,162883.0
2023-11-28 15:25:00,22.18,22.26,22.18,22.23,110632.0,21.83,21.9087,21.83,21.8792,110632.0
2023-11-28 15:30:00,22.24,22.31,22.24,22.29,98114.0,21.889,21.9579,21.889,21.9382,98114.0
2023-11-28 15:35:00,22.29,22.32,22.29,22.31,97297.0,21.9382,21.9677,21.9382,21.9579,97297.0
2023-11-28 15:40:00,22.31,22.35,22.31,22.34,134067.0,21.9579,21.9973,21.9579,21.9874,134067.0
2023-11-28 15:45:00,22.35,22.4,22.35,22.39,186507.0,21.9973,22.0465,21.9973,22.0366,186507.0
2023-11-28 15:50:00,22.39,22.47,22.39,22.43,447982.0,22.0366,22.1154,22.0366,22.076,447982.0
2023-11-28 15:55:00,22.44,22.55,22.44,22.54,356145.0,22.0858,22.1941,22.0858,22.1843,356145.0
2023-11-29 09:30:00,23.5,23.87,23.47,23.86,892211.0,23.1291,23.4933,23.0996,23.4834,892211.0
2023-11-29 09:35:00,23.86,24.08,23.86,24.02,966642.0,23.4834,23.7,23.4834,23.6409,966642.0
2023-11-29 09:40:00,24.01,24.12,24.0,24.11,994560.0,23.6311,23.7393,23.6212,23.7295,994560.0
2023-11-29 09:45:00,24.13,24.23,24.12,24.16,810920.0,23.7492,23.8476,23.7393,23.7787,810920.0
2023-11-29 09:50:00,24.16,24.2,24.11,24.2,510170.0,23.7787,23.8181,23.7295,23.8181,510170.0
2023-11-29 09:55:00,24.2,24.24,24.16,24.19,558416.0,23.8181,23.8574,23.7787,23.8082,558416.0
2023-11-29 10:00:00,24.19,24.29,24.09,24.09,745021.0,23.8082,23.9067,23.7098,23.7098,745021.0
2023-11-29 10:05:00,24.09,24.1,23.74,23.8,970604.0,23.7098,23.7196,23.3653,23.4244,970604.0
2023-11-29 10:10:00,23.79,23.8,23.71,23.75,502265.0,23.4145,23.4244,23.3358,23.3752,502265.0
2023-11-29 10:15:00,23.75,23.78,23.65,23.75,359319.0,23.3752,23.4047,23.2768,23.3752,359319.0
2023-11-29 10:20:00,23.74,23.84,23.69,23.73,382651.0,23.3653,23.4638,23.3161,23.3555,382651.0
2023-11-29 10:25:00,23.73,23.95,23.73,23.95,416286.0,23.3555,23.572,23.3555,23.572,416286.0
2023-11-29 10:30:00,23.95,24.08,23.93,23.98,458690.0,23.572,23.7,23.5523,23.6015,458690.0
2023-11-29 10:35:00,23.99,24.06,23.95,24.03,295128.0,23.6114,23.6803,23.572,23.6508,295128.0
2023-11-29 10:40:00,24.04,24.04,23.91,23.97,290065.0,23.6606,23.6606,23.5326,23.5917,290065.0
2023-11-29 10:45:00,23.97,23.98,23.88,23.96,256179.0,23.5917,23.6015,23.5031,23.5819,256179.0
2023-11-29 10:50:00,23.97,24.07,23.97,24.02,203106.0,23.5917,23.6901,23.5917,23.6409,203106.0
2023-11-29 10:55:00,24.02,24.12,24.02,24.06,281208.0,23.6409,23.7393,23.6409,23.6803,281208.0
2023-11-29 11:00:00,24.06,24.06,23.98,24.01,221444.0,23.6803,23.6803,23.6015,23.6311,221444.0
2023-11-29 11:05:00,24.01,24.02,23.86,23.88,251695.0,23.6311,23.6409,23.4834,23.5031,251695.0
2023-11-29 11:10:00,23.87,23.87,23.74,23.75,368920.0,23.4933,23.4933,23.3653,23.3752,368920.0
2023-11-29 11:15:00,23.75,23.77,23.63,23.66,274080.0,23.3752,23.3949,23.2571,23.2866,274080.0
2023-11-29 11:20:00,23.66,23.66,23.57,23.59,220171.0,23.2866,23.2866,23.198,23.2177,220171.0
2023-11-29 11:25:00,23.59,23.59,23.53,23.56,192702.0,23.2177,23.2177,23.1586,23.1882,192702.0
2023-11-29 11:30:00,23.56,23.57,23.41,23.51,232476.0,23.1882,23.198,23.0405,23.139,232476.0
2023-11-29 11:35:00,23.51,23.64,23.51,23.61,183871.0,23.139,23.2669,23.139,23.2374,183871.0
2023-11-29 11:40:00,23.6,23.63,23.57,23.59,96151.0,23.2275,23.2571,23.198,23.2177,96151.0
2023-11-29 11:45:00,23.58,23.63,23.58,23.61,52243.0,23.2079,23.2571,23.2079,23.2374,52243.0
2023-11-29 11:50:00,23.6,23.66,23.56,23.66,112332.0,23.2275,23.2866,23.1882,23.2866,112332.0
2023-11-29 11:55:00,23.66,23.66,23.57,23.6,68691.0,23.2866,23.2866,23.198,23.2275,68691.0
2023-11-29 12:00:00,23.59,23.6,23.55,23.57,58163.0,23.2177,23.2275,23.1783,23.198,58163.0
2023-11-29 12:05:00,23.57,23.63,23.52,23.62,98386.0,23.198,23.2571,23.1488,23.2472,98386.0
2023-11-29 12:10:00,23.62,23.64,23.57,23.64,96398.0,23.2472,23.2669,23.198,23.2669,96398.0
2023-11-29 12:15:00,23.63,23.66,23.62,23.62,53349.0,23.2571,23.2866,23.2472,23.2472,53349.0
2023-11-29 12:20:00,23.61,23.71,23.61,23.69,114698.0,23.2374,23.3358,23.2374,23.3161,114698.0
2023-11-29 12:25:00,23.69,23.76,23.64,23.76,121159.0,23.3161,23.385,23.2669,23.385,121159.0
2023-11-29 12:30:00,23.76,23.79,23.75,23.78,133642.0,23.385,23.4145,23.3752,23.4047,133642.0
2023-11-29 12:35:00,23.77,23.79,23.75,23.78,59810.0,23.3949,23.4145,23.3752,23.4047,59810.0
2023-11-29 12:40:00,23.77,23.79,23.73,23.73,100533.0,23.3949,23.4145,23.3555,23.3555,100533.0
2023-11-29 12:45:00,23.71,23.73,23.7,23.71,64649.0,23.3358,23.3555,23.326,23.3358,64649.0
2023-11-29 12:50:00,23.71,23.73,23.69,23.71,78776.0,23.3358,23.3555,23.3161,23.3358,78776.0
2023-11-29 12:55:00,23.71,23.71,23.66,23.66,66000.0,23.3358,23.3358,23.2866,23.2866,66000.0
2023-11-29 13:00:00,23.66,23.72,23.63,23.67,189573.0,23.2866,23.3456,23.2571,23.2964,189573.0
2023-11-29 13:05:00,23.66,23.68,23.61,23.63,55945.0,23.2866,23.3063,23.2374,23.2571,55945.0
2023-11-29 13:10:00,23.63,23.63,23.57,23.57,49943.0,23.2571,23.2571,23.198,23.198,49943.0
2023-11-29 13:15:00,23.57,23.59,23.53,23.54,67191.0,23.198,23.2177,23.1586,23.1685,67191.0
2023-11-29 13:20:00,23.54,23.61,23.53,23.6,62437.0,23.1685,23.2374,23.1586,23.2275,62437.0
2023-11-29 13:25:00,23.59,23.67,23.59,23.67,60240.0,23.2177,23.2964,23.2177,23.2964,60240.0
2023-11-29 13:30:00,23.66,23.66,23.5,23.53,138717.0,23.2866,23.2866,23.1291,23.1586,138717.0
2023-11-29 13:35:00,23.53,23.6,23.5,23.6,52831.0,23.1586,23.2275,23.1291,23.2275,52831.0
2023-11-29 13:40:00,23.61,23.61,23.58,23.58,26505.0,23.2374,23.2374,23.2079,23.2079,26505.0
2023-11-29 13:45:00,23.59,23.64,23.59,23.62,60100.0,23.2177,23.2669,23.2177,23.2472,60100.0
2023-11-29 13:50:00,23.61,23.63,23.6,23.6,43585.0,23.2374,23.2571,23.2275,23.2275,43585.0
2023-11-29 13:55:00,23.59,23.61,23.57,23.59,26681.0,23.2177,23.2374,23.198,23.2177,26681.0
2023-11-29 14:00:00,23.59,23.59,23.51,23.53,38700.0,23.2177,23.2177,23.139,23.1586,38700.0
2023-11-29 14:05:00,23.53,23.59,23.52,23.55,121887.0,23.1586,23.2177,23.1488,23.1783,121887.0
2023-11-29 14:10:00,23.55,23.63,23.53,23.55,152377.0,23.1783,23.2571,23.1586,23.1783,152377.0
2023-11-29 14:15:00,23.54,23.59,23.54,23.57,105907.0,23.1685,23.2177,23.1685,23.198,105907.0
2023-11-29 14:20:00,23.57,23.57,23.51,23.51,67627.0,23.198,23.198,23.139,23.139,67627.0
2023-11-29 14:25:00,23.51,23.52,23.44,23.45,71459.0,23.139,23.1488,23.0701,23.0799,71459.0
2023-11-29 14:30:00,23.45,23.46,23.41,23.46,74070.0,23.0799,23.0897,23.0405,23.0897,74070.0
2023-11-29 14:35:00,23.45,23.46,23.3,23.31,135447.0,23.0799,23.0897,22.9323,22.9421,135447.0
2023-11-29 14:40:00,23.31,23.38,23.31,23.36,79805.0,22.9421,23.011,22.9421,22.9913,79805.0
2023-11-29 14:45:00,23.36,23.45,23.36,23.44,56170.0,22.9913,23.0799,22.9913,23.0701,56170.0
2023-11-29 14:50:00,23.43,23.46,23.42,23.43,42431.0,23.0602,23.0897,23.0504,23.0602,42431.0
2023-11-29 14:55:00,23.43,23.45,23.42,23.44,49789.0,23.0602,23.0799,23.0504,23.0701,49789.0
2023-11-29 15:00:00,23.43,23.46,23.4,23.46,47908.0,23.0602,23.0897,23.0307,23.0897,47908.0
2023-11-29 15:05:00,23.46,23.5,23.45,23.5,63761.0,23.0897,23.1291,23.0799,23.1291,63761.0
2023-11-29 15:10:00,23.5,23.5,23.4,23.4,61271.0,23.1291,23.1291,23.0307,23.0307,61271.0
2023-11-29 15:15:00,23.41,23.42,23.29,23.34,187660.0,23.0405,23.0504,22.9224,22.9716,187660.0
2023-11-29 15:20:00,23.33,23.34,23.24,23.25,122774.0,22.9618,22.9716,22.8732,22.8831,122774.0
2023-11-29 15:25:00,23.25,23.26,23.18,23.21,190109.0,22.8831,22.8929,22.8142,22.8437,190109.0
2023-11-29 15:30:00,23.21,23.26,23.18,23.22,139342.0,22.8437,22.8929,22.8142,22.8535,139342.0
2023-11-29 15:35:00,23.22,23.22,23.14,23.14,73010.0,22.8535,22.8535,22.7748,22.7748,73010.0
2023-11-29 15:40:00,23.15,23.27,23.15,23.27,97341.0,22.7846,22.9027,22.7846,22.9027,97341.0
2023-11-29 15:45:00,23.26,23.28,23.23,23.28,65907.0,22.8929,22.9126,22.8634,22.9126,65907.0
2023-11-29 15:50:00,23.28,23.3,23.21,23.21,273863.0,22.9126,22.9323,22.8437,22.8437,273863.0
2023-11-29 15:55:00,23.22,23.28,23.19,23.24,410523.0,22.8535,22.9126,22.824,22.8732,410523.0
2023-11-30 09:30:00,23.45,23.47,23.17,23.29,742264.0,23.0799,23.0996,22.8043,22.9224,742264.0
2023-11-30 09:35:00,23.3,23.31,22.97,23.0,427209.0,22.9323,22.9421,22.6075,22.637,427209.0
2023-11-30 09:40:00,22.98,22.98,22.76,22.94,464772.0,22.6173,22.6173,22.4008,22.578,464772.0
2023-11-30 09:45:00,22.94,22.94,22.69,22.78,487926.0,22.578,22.578,22.3319,22.4205,487926.0
2023-11-30 09:50:00,22.78,22.97,22.75,22.95,383746.0,22.4205,22.6075,22.391,22.5878,383746.0
2023-11-30 09:55:00,22.95,22.96,22.89,22.92,189468.0,22.5878,22.5976,22.5287,22.5583,189468.0
2023-11-30 10:00:00,22.93,22.95,22.54,22.54,460578.0,22.5681,22.5878,22.1843,22.1843,460578.0
2023-11-30 10:05:00,22.54,22.73,22.54,22.69,302316.0,22.1843,22.3713,22.1843,22.3319,302316.0
2023-11-30 10:10:00,22.68,22.94,22.67,22.93,220535.0,22.3221,22.578,22.3122,22.5681,220535.0
2023-11-30 10:15:00,22.92,23.07,22.91,22.99,338102.0,22.5583,22.7059,22.5484,22.6272,338102.0
2023-11-30 10:20:00,22.99,22.99,22.84,22.89,226094.0,22.6272,22.6272,22.4795,22.5287,226094.0
2023-11-30 10:25:00,22.9,22.94,22.79,22.79,184417.0,22.5386,22.578,22.4303,22.4303,184417.0
2023-11-30 10:30:00,22.8,22.86,22.72,22.85,235347.0,22.4402,22.4992,22.3614,22.4894,235347.0
2023-11-30 10:35:00,22.84,22.85,22.48,22.51,439524.0,22.4795,22.4894,22.1252,22.1547,439524.0
2023-11-30 10:40:00,22.5,22.5,22.37,22.45,378673.0,22.1449,22.1449,22.017,22.0957,378673.0
2023-11-30 10:45:00,22.45,22.47,22.27,22.29,307715.0,22.0957,22.1154,21.9185,21.9382,307715.0
2023-11-30 10:50:00,22.28,22.39,22.25,22.35,230363.0,21.9284,22.0366,21.8988,21.9973,230363.0
2023-11-30 10:55:00,22.35,22.59,22.32,22.59,250713.0,21.9973,22.2335,21.9677,22.2335,250713.0
2023-11-30 11:00:00,22.59,22.66,22.57,22.62,373071.0,22.2335,22.3024,22.2138,22.263,373071.0
2023-11-30 11:05:00,22.63,22.66,22.41,22.42,320565.0,22.2728,22.3024,22.0563,22.0662,320565.0
2023-11-30 11:10:00,22.41,22.56,22.37,22.55,209536.0,22.0563,22.204,22.017,22.1941,209536.0
2023-11-30 11:15:00,22.55,22.6,22.47,22.48,180326.0,22.1941,22.2433,22.1154,22.1252,180326.0
2023-11-30 11:20:00,22.48,22.54,22.45,22.47,289573.0,22.1252,22.1843,22.0957,22.1154,289573.0
2023-11-30 11:25:00,22.48,22.53,22.41,22.45,198577.0,22.1252,22.1744,22.0563,22.0957,198577.0
2023-11-30 11:30:00,22.44,22.51,22.37,22.46,154857.0,22.0858,22.1547,22.017,22.1055,154857.0
2023-11-30 11:35:00,22.47,22.55,22.45,22.51,80066.0,22.1154,22.1941,22.0957,22.1547,80066.0
2023-11-30 11:40:00,22.5,22.54,22.45,22.46,133443.0,22.1449,22.1843,22.0957,22.1055,133443.0
2023-11-30 11:45:00,22.46,22.46,22.33,22.42,113110.0,22.1055,22.1055,21.9776,22.0662,113110.0
2023-11-30 11:50:00,22.42,22.47,22.39,22.39,66265.0,22.0662,22.1154,22.0366,22.0366,66265.0
2023-11-30 11:55:00,22.38,22.38,22.26,22.29,321766.0,22.0268,22.0268,21.9087,21.9382,321766.0
2023-11-30 12:00:00,22.29,22.49,22.23,22.43,347667.0,21.9382,22.1351,21.8792,22.076,347667.0
2023-11-30 12:05:00,22.45,22.51,22.44,22.51,162741.0,22.0957,22.1547,22.0858,22.1547,162741.0
2023-11-30 12:10:00,22.51,22.56,22.45,22.55,138323.0,22.1547,22.204,22.0957,22.1941,138323.0
2023-11-30 12:15:00,22.55,22.56,22.45,22.49,84046.0,22.1941,22.204,22.0957,22.1351,84046.0
2023-11-30 12:20:00,22.49,22.49,22.44,22.46,297658.0,22.1351,22.1351,22.0858,22.1055,297658.0
2023-11-30 12:25:00,22.46,22.49,22.43,22.44,90333.0,22.1055,22.1351,22.076,22.0858,90333.0
2023-11-30 12:30:00,22.44,22.52,22.42,22.44,100928.0,22.0858,22.1646,22.0662,22.0858,100928.0
2023-11-30 12:35:00,22.44,22.49,22.44,22.45,33370.0,22.0858,22.1351,22.0858,22.0957,33370.0
2023-11-30 12:40:00,22.45,22.55,22.44,22.55,81994.0,22.0957,22.1941,22.0858,22.1941,81994.0
2023-11-30 12:45:00,22.55,22.62,22.53,22.62,77679.0,22.1941,22.263,22.1744,22.263,77679.0
2023-11-30 12:50:00,22.63,22.68,22.61,22.61,133989.0,22.2728,22.3221,22.2532,22.2532,133989.0
2023-11-30 12:55:00,22.6,22.62,22.57,22.6,70544.0,22.2433,22.263,22.2138,22.2433,70544.0
2023-11-30 13:00:00,22.58,22.58,22.48,22.48,76249.0,22.2236,22.2236,22.1252,22.1252,76249.0
2023-11-30 13:05:00,22.48,22.48,22.34,22.34,91839.0,22.1252,22.1252,21.9874,21.9874,91839.0
2023-11-30 13:10:00,22.34,22.37,22.31,22.36,83207.0,21.9874,22.017,21.9579,22.0071,83207.0
2023-11-30 13:15:00,22.37,22.38,22.3,22.32,86201.0,22.017,22.0268,21.9481,21.9677,86201.0
2023-11-30 13:20:00,22.32,22.41,22.31,22.37,57228.0,21.9677,22.0563,21.9579,22.017,57228.0
2023-11-30 13:25:00,22.37,22.39,22.3,22.3,56535.0,22.017,22.0366,21.9481,21.9481,56535.0
2023-11-30 13:30:00,22.3,22.36,22.2,22.36,198583.0,21.9481,22.0071,21.8496,22.0071,198583.0
2023-11-30 13:35:00,22.36,22.4,22.35,22.37,82829.0,22.0071,22.0465,21.9973,22.017,82829.0
2023-11-30 13:40:00,22.37,22.38,22.33,22.33,55191.0,22.017,22.0268,21.9776,21.9776,55191.0
2023-11-30 13:45:00,22.33,22.34,22.29,22.3,46341.0,21.9776,21.9874,21.9382,21.9481,46341.0
2023-11-30 13:50:00,22.29,22.32,22.26,22.32,50108.0,21.9382,21.9677,21.9087,21.9677,50108.0
2023-11-30 13:55:00,22.32,22.38,22.32,22.38,32519.0,21.9677,22.0268,21.9677,22.0268,32519.0
2023-11-30 14:00:00,22.38,22.44,22.38,22.42,102166.0,22.0268,22.0858,22.0268,22.0662,102166.0
2023-11-30 14:05:00,22.42,22.45,22.42,22.44,67397.0,22.0662,22.0957,22.0662,22.0858,67397.0
2023-11-30 14:10:00,22.44,22.49,22.43,22.49,48336.0,22.0858,22.1351,22.076,22.1351,48336.0
2023-11-30 14:15:00,22.49,22.51,22.44,22.45,79187.0,22.1351,22.1547,22.0858,22.0957,79187.0
2023-11-30 14:20:00,22.44,22.44,22.41,22.42,21949.0,22.0858,22.0858,22.0563,22.0662,21949.0
2023-11-30 14:25:00,22.42,22.42,22.36,22.36,35581.0,22.0662,22.0662,22.0071,22.0071,35581.0
2023-11-30 14:30:00,22.37,22.46,22.36,22.45,48666.0,22.017,22.1055,22.0071,22.0957,48666.0
2023-11-30 14:35:00,22.45,22.47,22.41,22.47,49018.0,22.0957,22.1154,22.0563,22.1154,49018.0
2023-11-30 14:40:00,22.47,22.55,22.47,22.53,79698.0,22.1154,22.1941,22.1154,22.1744,79698.0
2023-11-30 14:45:00,22.53,22.61,22.53,22.61,48361.0,22.1744,22.2532,22.1744,22.2532,48361.0
2023-11-30 14:50:00,22.62,22.63,22.56,22.57,53430.0,22.263,22.2728,22.204,22.2138,53430.0
2023-11-30 14:55:00,22.57,22.59,22.56,22.57,69082.0,22.2138,22.2335,22.204,22.2138,69082.0
2023-11-30 15:00:00,22.57,22.57,22.47,22.48,244820.0,22.2138,22.2138,22.1154,22.1252,244820.0
2023-11-30 15:05:00,22.47,22.47,22.34,22.36,140363.0,22.1154,22.1154,21.9874,22.0071,140363.0
2023-11-30 15:10:00,22.36,22.42,22.35,22.38,97849.0,22.0071,22.0662,21.9973,22.0268,97849.0
2023-11-30 15:15:00,22.37,22.38,22.34,22.38,75421.0,22.017,22.0268,21.9874,22.0268,75421.0
2023-11-30 15:20:00,22.36,22.43,22.35,22.38,95258.0,22.0071,22.076,21.9973,22.0268,95258.0
2023-11-30 15:25:00,22.38,22.38,22.27,22.32,82679.0,22.0268,22.0268,21.9185,21.9677,82679.0
2023-11-30 15:30:00,22.31,22.4,22.3,22.39,76691.0,21.9579,22.0465,21.9481,22.0366,76691.0
2023-11-30 15:35:00,22.39,22.4,22.31,22.34,81071.0,22.0366,22.0465,21.9579,21.9874,81071.0
2023-11-30 15:40:00,22.34,22.54,22.34,22.54,83874.0,21.9874,22.1843,21.9874,22.1843,83874.0
2023-11-30 15:45:00,22.54,22.58,22.48,22.51,96863.0,22.1843,22.2236,22.1252,22.1547,96863.0
2023-11-30 15:50:00,22.51,22.81,22.51,22.76,509577.0,22.1547,22.45,22.1547,22.4008,509577.0
2023-11-30 15:55:00,22.75,22.8,22.68,22.77,307997.0,22.391,22.4402,22.3221,22.4106,307997.0
2023-12-01 09:30:00,22.37,22.4,21.9,21.97,1122290.0,22.017,22.0465,21.5544,21.6233,1122290.0
2023-12-01 09:35:00,21.97,22.35,21.84,22.34,551750.0,21.6233,21.9973,21.4953,21.9874,551750.0
2023-12-01 09:40:00,22.33,22.5,22.26,22.48,356352.0,21.9776,22.1449,21.9087,22.1252,356352.0
2023-12-01 09:45:00,22.47,22.58,22.3,22.3,302921.0,22.1154,22.2236,21.9481,21.9481,302921.0
2023-12-01 09:50:00,22.3,22.39,22.16,22.31,344136.0,21.9481,22.0366,21.8103,21.9579,344136.0
2023-12-01 09:55:00,22.31,22.36,22.21,22.24,224587.0,21.9579,22.0071,21.8595,21.889,224587.0
2023-12-01 10:00:00,22.25,22.51,22.25,22.37,449080.0,21.8988,22.1547,21.8988,22.017,449080.0
2023-12-01 10:05:00,22.39,22.43,22.24,22.26,322251.0,22.0366,22.076,21.889,21.9087,322251.0
2023-12-01 10:10:00,22.25,22.39,22.21,22.23,199285.0,21.8988,22.0366,21.8595,21.8792,199285.0
2023-12-01 10:15:00,22.24,22.26,22.06,22.18,283773.0,21.889,21.9087,21.7118,21.83,283773.0
2023-12-01 10:20:00,22.19,22.21,22.09,22.14,196724.0,21.8398,21.8595,21.7414,21.7906,196724.0
2023-12-01 10:25:00,22.15,22.17,22.02,22.09,265963.0,21.8004,21.8201,21.6725,21.7414,265963.0
2023-12-01 10:30:00,22.09,22.27,22.02,22.26,197115.0,21.7414,21.9185,21.6725,21.9087,197115.0
2023-12-01 10:35:00,22.26,22.38,22.25,22.32,269060.0,21.9087,22.0268,21.8988,21.9677,269060.0
2023-12-01 10:40:00,22.32,22.45,22.3,22.44,202380.0,21.9677,22.0957,21.9481,22.0858,202380.0
2023-12-01 10:45:00,22.43,22.44,22.33,22.37,218255.0,22.076,22.0858,21.9776,22.017,218255.0
2023-12-01 10:50:00,22.38,22.44,22.35,22.44,68600.0,22.0268,22.0858,21.9973,22.0858,68600.0
2023-12-01 10:55:00,22.45,22.48,22.38,22.45,119955.0,22.0957,22.1252,22.0268,22.0957,119955.0
2023-12-01 11:00:00,22.47,22.59,22.26,22.55,446676.0,22.1154,22.2335,21.9087,22.1941,446676.0
2023-12-01 11:05:00,22.54,22.66,22.41,22.66,263124.0,22.1843,22.3024,22.0563,22.3024,263124.0
2023-12-01 11:10:00,22.67,22.87,22.64,22.85,492664.0,22.3122,22.5091,22.2827,22.4894,492664.0
2023-12-01 11:15:00,22.85,22.91,22.78,22.82,274273.0,22.4894,22.5484,22.4205,22.4599,274273.0
2023-12-01 11:20:00,22.82,22.84,22.73,22.79,153848.0,22.4599,22.4795,22.3713,22.4303,153848.0
2023-12-01 11:25:00,22.79,22.86,22.76,22.84,161820.0,22.4303,22.4992,22.4008,22.4795,161820.0
2023-12-01 11:30:00,22.84,22.91,22.72,22.91,161576.0,22.4795,22.5484,22.3614,22.5484,161576.0
2023-12-01 11:35:00,22.91,22.91,22.74,22.82,103490.0,22.5484,22.5484,22.3811,22.4599,103490.0
2023-12-01 11:40:00,22.81,23.05,22.79,23.04,504476.0,22.45,22.6862,22.4303,22.6764,504476.0
2023-12-01 11:45:00,23.04,23.04,22.85,22.9,191490.0,22.6764,22.6764,22.4894,22.5386,191490.0
2023-12-01 11:50:00,22.89,23.07,22.83,23.01,327027.0,22.5287,22.7059,22.4697,22.6469,327027.0
2023-12-01 11:55:00,23.02,23.03,22.95,22.95,98262.0,22.6567,22.6665,22.5878,22.5878,98262.0
2023-12-01 12:00:00,22.96,22.98,22.91,22.95,127169.0,22.5976,22.6173,22.5484,22.5878,127169.0
2023-12-01 12:05:00,22.94,23.0,22.9,22.95,103920.0,22.578,22.637,22.5386,22.5878,103920.0
2023-12-01 12:10:00,22.94,23.04,22.93,23.02,121795.0,22.578,22.6764,22.5681,22.6567,121795.0
2023-12-01 12:15:00,23.02,23.03,22.84,22.86,75745.0,22.6567,22.6665,22.4795,22.4992,75745.0
2023-12-01 12:20:00,22.86,22.93,22.8,22.89,154685.0,22.4992,22.5681,22.4402,22.5287,154685.0
2023-12-01 12:25:00,22.87,23.01,22.86,22.99,59255.0,22.5091,22.6469,22.4992,22.6272,59255.0
2023-12-01 12:30:00,22.99,23.05,22.96,23.01,183026.0,22.6272,22.6862,22.5976,22.6469,183026.0
2023-12-01 12:35:00,23.01,23.07,22.95,23.06,65255.0,22.6469,22.7059,22.5878,22.6961,65255.0
2023-12-01 12:40:00,23.05,23.12,23.03,23.1,58677.0,22.6862,22.7551,22.6665,22.7354,58677.0
2023-12-01 12:45:00,23.09,23.18,23.08,23.18,108966.0,22.7256,22.8142,22.7157,22.8142,108966.0
2023-12-01 12:50:00,23.18,23.18,23.12,23.15,65213.0,22.8142,22.8142,22.7551,22.7846,65213.0
2023-12-01 12:55:00,23.16,23.19,23.14,23.14,71054.0,22.7945,22.824,22.7748,22.7748,71054.0
2023-12-01 13:00:00,23.15,23.16,23.09,23.11,72542.0,22.7846,22.7945,22.7256,22.7453,72542.0
2023-12-01 13:05:00,23.09,23.14,23.05,23.13,220638.0,22.7256,22.7748,22.6862,22.765,220638.0
2023-12-01 13:10:00,23.14,23.14,23.01,23.06,68890.0,22.7748,22.7748,22.6469,22.6961,68890.0
2023-12-01 13:15:00,23.06,23.09,23.0,23.07,47299.0,22.6961,22.7256,22.637,22.7059,47299.0
2023-12-01 13:20:00,23.07,23.15,23.04,23.15,99148.0,22.7059,22.7846,22.6764,22.7846,99148.0
2023-12-01 13:25:00,23.16,23.17,23.03,23.03,88412.0,22.7945,22.8043,22.6665,22.6665,88412.0
2023-12-01 13:30:00,23.04,23.05,23.0,23.04,91338.0,22.6764,22.6862,22.637,22.6764,91338.0
2023-12-01 13:35:00,23.03,23.06,22.93,22.98,54340.0,22.6665,22.6961,22.5681,22.6173,54340.0
2023-12-01 13:40:00,22.97,22.99,22.91,22.99,49013.0,22.6075,22.6272,22.5484,22.6272,49013.0
2023-12-01 13:45:00,22.99,22.99,22.94,22.95,42065.0,22.6272,22.6272,22.578,22.5878,42065.0
2023-12-01 13:50:00,22.94,23.0,22.93,22.97,54142.0,22.578,22.637,22.5681,22.6075,54142.0
2023-12-01 13:55:00,22.99,23.02,22.98,22.98,31082.0,22.6272,22.6567,22.6173,22.6173,31082.0
2023-12-01 14:00:00,22.98,23.02,22.94,23.02,41438.0,22.6173,22.6567,22.578,22.6567,41438.0
2023-12-01 14:05:00,23.01,23.02,22.94,22.98,40746.0,22.6469,22.6567,22.578,22.6173,40746.0
2023-12-01 14:10:00,22.99,23.08,22.99,23.08,59469.0,22.6272,22.7157,22.6272,22.7157,59469.0
2023-12-01 14:15:00,23.06,23.07,22.99,22.99,56721.0,22.6961,22.7059,22.6272,22.6272,56721.0
2023-12-01 14:20:00,22.98,23.07,22.98,23.07,42063.0,22.6173,22.7059,22.6173,22.7059,42063.0
2023-12-01 14:25:00,23.06,23.06,22.99,23.04,103317.0,22.6961,22.6961,22.6272,22.6764,103317.0
2023-12-01 14:30:00,23.03,23.04,23.0,23.0,31198.0,22.6665,22.6764,22.637,22.637,31198.0
2023-12-01 14:35:00,22.99,23.04,22.94,23.03,34543.0,22.6272,22.6764,22.578,22.6665,34543.0
2023-12-01 14:40:00,23.02,23.04,22.93,22.98,52883.0,22.6567,22.6764,22.5681,22.6173,52883.0
2023-12-01 14:45:00,22.96,23.0,22.93,22.99,41594.0,22.5976,22.637,22.5681,22.6272,41594.0
2023-12-01 14:50:00,22.98,22.99,22.95,22.99,36489.0,22.6173,22.6272,22.5878,22.6272,36489.0
2023-12-01 14:55:00,22.99,23.05,22.98,23.05,64704.0,22.6272,22.6862,22.6173,22.6862,64704.0
2023-12-01 15:00:00,23.04,23.07,23.02,23.04,92356.0,22.6764,22.7059,22.6567,22.6764,92356.0
2023-12-01 15:05:00,23.03,23.04,22.92,22.99,124125.0,22.6665,22.6764,22.5583,22.6272,124125.0
2023-12-01 15:10:00,22.99,23.05,22.99,22.99,53773.0,22.6272,22.6862,22.6272,22.6272,53773.0
2023-12-01 15:15:00,22.99,23.01,22.97,23.0,38808.0,22.6272,22.6469,22.6075,22.637,38808.0
2023-12-01 15:20:00,23.0,23.02,22.98,23.01,69870.0,22.637,22.6567,22.6173,22.6469,69870.0
2023-12-01 15:25:00,23.02,23.09,23.02,23.09,122216.0,22.6567,22.7256,22.6567,22.7256,122216.0
2023-12-01 15:30:00,23.09,23.09,23.04,23.07,138690.0,22.7256,22.7256,22.6764,22.7059,138690.0
2023-12-01 15:35:00,23.06,23.06,22.96,22.99,144867.0,22.6961,22.6961,22.5976,22.6272,144867.0
2023-12-01 15:40:00,22.98,23.05,22.98,23.02,67789.0,22.6173,22.6862,22.6173,22.6567,67789.0
2023-12-01 15:45:00,23.02,23.02,22.96,23.0,106610.0,22.6567,22.6567,22.5976,22.637,106610.0
2023-12-01 15:50:00,23.0,23.06,22.97,22.98,153602.0,22.637,22.6961,22.6075,22.6173,153602.0
2023-12-01 15:55:00,22.98,23.12,22.98,23.09,388684.0,22.6173,22.7551,22.6173,22.7256,388684.0
2023-12-04 09:30:00,22.39,22.43,22.2,22.4,562962.0,22.0366,22.076,21.8496,22.0465,562962.0
2023-12-04 09:35:00,22.4,22.4,22.19,22.19,257150.0,22.0465,22.0465,21.8398,21.8398,257150.0
2023-12-04 09:40:00,22.19,22.22,22.02,22.02,348117.0,21.8398,21.8693,21.6725,21.6725,348117.0
2023-12-04 09:45:00,22.02,22.18,22.01,22.11,202808.0,21.6725,21.83,21.6626,21.7611,202808.0
2023-12-04 09:50:00,22.1,22.16,22.01,22.12,217135.0,21.7512,21.8103,21.6626,21.7709,217135.0
2023-12-04 09:55:00,22.13,22.15,22.0,22.07,242288.0,21.7807,21.8004,21.6528,21.7217,242288.0
2023-12-04 10:00:00,22.07,22.21,21.99,22.21,299691.0,21.7217,21.8595,21.6429,21.8595,299691.0
2023-12-04 10:05:00,22.22,22.27,22.17,22.22,143730.0,21.8693,21.9185,21.8201,21.8693,143730.0
2023-12-04 10:10:00,22.2,22.23,22.16,22.17,77448.0,21.8496,21.8792,21.8103,21.8201,77448.0
2023-12-04 10:15:00,22.18,22.18,21.93,21.93,246075.0,21.83,21.83,21.5839,21.5839,246075.0
2023-12-04 10:20:00,21.93,21.96,21.67,21.68,399511.0,21.5839,21.6134,21.328,21.3378,399511.0
2023-12-04 10:25:00,21.68,21.74,21.61,21.66,206882.0,21.3378,21.3969,21.2689,21.3182,206882.0
2023-12-04 10:30:00,21.65,21.65,21.34,21.35,336637.0,21.3083,21.3083,21.0032,21.013,336637.0
2023-12-04 10:35:00,21.36,21.5,21.36,21.43,164406.0,21.0229,21.1607,21.0229,21.0918,164406.0
2023-12-04 10:40:00,21.44,21.49,21.41,21.41,178070.0,21.1016,21.1508,21.0721,21.0721,178070.0
2023-12-04 10:45:00,21.41,21.46,21.34,21.46,138714.0,21.0721,21.1213,21.0032,21.1213,138714.0
2023-12-04 10:50:00,21.46,21.46,21.3,21.32,209824.0,21.1213,21.1213,20.9638,20.9835,209824.0
2023-12-04 10:55:00,21.32,21.43,21.3,21.34,129217.0,20.9835,21.0918,20.9638,21.0032,129217.0
2023-12-04 11:00:00,21.34,21.43,21.34,21.36,112520.0,21.0032,21.0918,21.0032,21.0229,112520.0
2023-12-04 11:05:00,21.35,21.43,21.34,21.4,104812.0,21.013,21.0918,21.0032,21.0623,104812.0
2023-12-04 11:10:00,21.4,21.48,21.3,21.48,100273.0,21.0623,21.141,20.9638,21.141,100273.0
2023-12-04 11:15:00,21.47,21.56,21.47,21.52,131326.0,21.1312,21.2197,21.1312,21.1804,131326.0
2023-12-04 11:20:00,21.53,21.68,21.53,21.61,91938.0,21.1902,21.3378,21.1902,21.2689,91938.0
2023-12-04 11:25:00,21.61,21.68,21.57,21.67,137614.0,21.2689,21.3378,21.2296,21.328,137614.0
2023-12-04 11:30:00,21.67,21.73,21.62,21.69,141925.0,21.328,21.3871,21.2788,21.3477,141925.0
2023-12-04 11:35:00,21.68,21.77,21.68,21.77,68877.0,21.3378,21.4264,21.3378,21.4264,68877.0
2023-12-04 11:40:00,21.78,21.84,21.78,21.84,216393.0,21.4363,21.4953,21.4363,21.4953,216393.0
2023-12-04 11:45:00,21.84,21.94,21.84,21.89,102331.0,21.4953,21.5937,21.4953,21.5445,102331.0
2023-12-04 11:50:00,21.9,21.97,21.9,21.93,58687.0,21.5544,21.6233,21.5544,21.5839,58687.0
2023-12-04 11:55:00,21.92,22.01,21.91,22.01,79289.0,21.5741,21.6626,21.5642,21.6626,79289.0
2023-12-04 12:00:00,22.01,22.03,21.92,21.94,64879.0,21.6626,21.6823,21.5741,21.5937,64879.0
2023-12-04 12:05:00,21.93,21.94,21.85,21.92,57675.0,21.5839,21.5937,21.5052,21.5741,57675.0
2023-12-04 12:10:00,21.91,21.95,21.87,21.95,49701.0,21.5642,21.6036,21.5248,21.6036,49701.0
2023-12-04 12:15:00,21.95,22.03,21.94,22.01,60184.0,21.6036,21.6823,21.5937,21.6626,60184.0
2023-12-04 12:20:00,22.01,22.02,21.95,21.96,42189.0,21.6626,21.6725,21.6036,21.6134,42189.0
2023-12-04 12:25:00,21.96,22.07,21.96,22.01,76512.0,21.6134,21.7217,21.6134,21.6626,76512.0
2023-12-04 12:30:00,22.02,22.13,22.02,22.1,71548.0,21.6725,21.7807,21.6725,21.7512,71548.0
2023-12-04 12:35:00,22.09,22.14,22.08,22.13,61549.0,21.7414,21.7906,21.7315,21.7807,61549.0
2023-12-04 12:40:00,22.13,22.2,22.13,22.16,70916.0,21.7807,21.8496,21.7807,21.8103,70916.0
2023-12-04 12:45:00,22.16,22.17,22.14,22.14,41266.0,21.8103,21.8201,21.7906,21.7906,41266.0
2023-12-04 12:50:00,22.13,22.2,22.12,22.16,45706.0,21.7807,21.8496,21.7709,21.8103,45706.0
2023-12-04 12:55:00,22.15,22.23,22.15,22.21,30276.0,21.8004,21.8792,21.8004,21.8595,30276.0
2023-12-04 13:00:00,22.21,22.22,22.11,22.11,48997.0,21.8595,21.8693,21.7611,21.7611,48997.0
2023-12-04 13:05:00,22.1,22.11,22.05,22.08,49323.0,21.7512,21.7611,21.702,21.7315,49323.0
2023-12-04 13:10:00,22.08,22.11,22.08,22.08,36861.0,21.7315,21.7611,21.7315,21.7315,36861.0
2023-12-04 13:15:00,22.08,22.12,22.08,22.12,34240.0,21.7315,21.7709,21.7315,21.7709,34240.0
2023-12-04 13:20:00,22.12,22.13,22.01,22.01,51751.0,21.7709,21.7807,21.6626,21.6626,51751.0
2023-12-04 13:25:00,22.01,22.02,21.96,21.98,42113.0,21.6626,21.6725,21.6134,21.6331,42113.0
2023-12-04 13:30:00,21.98,22.02,21.95,22.02,45087.0,21.6331,21.6725,21.6036,21.6725,45087.0
2023-12-04 13:35:00,22.0,22.08,22.0,22.02,21942.0,21.6528,21.7315,21.6528,21.6725,21942.0
2023-12-04 13:40:00,22.02,22.04,21.98,22.0,45305.0,21.6725,21.6922,21.6331,21.6528,45305.0
2023-12-04 13:45:00,22.0,22.04,21.98,21.99,44993.0,21.6528,21.6922,21.6331,21.6429,44993.0
2023-12-04 13:50:00,21.98,22.0,21.98,21.98,9253.0,21.6331,21.6528,21.6331,21.6331,9253.0
2023-12-04 13:55:00,21.99,21.99,21.94,21.94,25282.0,21.6429,21.6429,21.5937,21.5937,25282.0
2023-12-04 14:00:00,21.93,21.94,21.8,21.8,60867.0,21.5839,21.5937,21.4559,21.4559,60867.0
2023-12-04 14:05:00,21.81,21.87,21.81,21.85,108328.0,21.4658,21.5248,21.4658,21.5052,108328.0
2023-12-04 14:10:00,21.85,21.99,21.85,21.97,49967.0,21.5052,21.6429,21.5052,21.6233,49967.0
2023-12-04 14:15:00,21.97,21.98,21.95,21.97,53897.0,21.6233,21.6331,21.6036,21.6233,53897.0
2023-12-04 14:20:00,21.97,22.01,21.96,21.98,37340.0,21.6233,21.6626,21.6134,21.6331,37340.0
2023-12-04 14:25:00,21.99,22.02,21.98,21.99,21004.0,21.6429,21.6725,21.6331,21.6429,21004.0
2023-12-04 14:30:00,22.0,22.06,21.97,22.0,36529.0,21.6528,21.7118,21.6233,21.6528,36529.0
2023-12-04 14:35:00,22.01,22.07,22.0,22.0,35589.0,21.6626,21.7217,21.6528,21.6528,35589.0
2023-12-04 14:40:00,22.0,22.05,21.98,22.05,46460.0,21.6528,21.702,21.6331,21.702,46460.0
2023-12-04 14:45:00,22.04,22.04,21.97,22.01,34226.0,21.6922,21.6922,21.6233,21.6626,34226.0
2023-12-04 14:50:00,22.0,22.04,21.99,22.0,23543.0,21.6528,21.6922,21.6429,21.6528,23543.0
2023-12-04 14:55:00,22.0,22.08,22.0,22.03,34063.0,21.6528,21.7315,21.6528,21.6823,34063.0
2023-12-04 15:00:00,22.04,22.07,21.98,21.99,34153.0,21.6922,21.7217,21.6331,21.6429,34153.0
2023-12-04 15:05:00,21.99,22.0,21.91,21.91,44888.0,21.6429,21.6528,21.5642,21.5642,44888.0
2023-12-04 15:10:00,21.9,21.93,21.88,21.88,56485.0,21.5544,21.5839,21.5347,21.5347,56485.0
2023-12-04 15:15:00,21.89,21.93,21.83,21.93,49625.0,21.5445,21.5839,21.4855,21.5839,49625.0
2023-12-04 15:20:00,21.93,21.98,21.93,21.96,39979.0,21.5839,21.6331,21.5839,21.6134,39979.0
2023-12-04 15:25:00,21.99,22.03,21.95,22.03,47384.0,21.6429,21.6823,21.6036,21.6823,47384.0
2023-12-04 15:30:00,22.04,22.14,22.0,22.14,78300.0,21.6922,21.7906,21.6528,21.7906,78300.0
2023-12-04 15:35:00,22.14,22.14,22.06,22.1,60769.0,21.7906,21.7906,21.7118,21.7512,60769.0
2023-12-04 15:40:00,22.09,22.2,22.07,22.18,79834.0,21.7414,21.8496,21.7217,21.83,79834.0
2023-12-04 15:45:00,22.19,22.23,22.18,22.23,98825.0,21.8398,21.8792,21.83,21.8792,98825.0
2023-12-04 15:50:00,22.23,22.34,22.23,22.26,212039.0,21.8792,21.9874,21.8792,21.9087,212039.0
2023-12-04 15:55:00,22.25,22.32,22.25,22.29,154620.0,21.8988,21.9677,21.8988,21.9382,154620.0
2023-12-05 09:30:00,21.63,21.78,21.59,21.61,651028.0,21.2886,21.4363,21.2493,21.2689,651028.0
2023-12-05 09:35:00,21.59,21.76,21.44,21.44,346972.0,21.2493,21.4166,21.1016,21.1016,346972.0
2023-12-05 09:40:00,21.44,21.55,21.36,21.52,406985.0,21.1016,21.2099,21.0229,21.1804,406985.0
2023-12-05 09:45:00,21.52,21.57,21.35,21.52,279351.0,21.1804,21.2296,21.013,21.1804,279351.0
2023-12-05 09:50:00,21.53,21.69,21.51,21.68,173154.0,21.1902,21.3477,21.1705,21.3378,173154.0
2023-12-05 09:55:00,21.68,21.77,21.68,21.74,159056.0,21.3378,21.4264,21.3378,21.3969,159056.0
2023-12-05 10:00:00,21.74,22.08,21.73,22.03,651890.0,21.3969,21.7315,21.3871,21.6823,651890.0
2023-12-05 10:05:00,22.04,22.04,21.87,21.88,236868.0,21.6922,21.6922,21.5248,21.5347,236868.0
2023-12-05 10:10:00,21.88,21.99,21.81,21.87,227103.0,21.5347,21.6429,21.4658,21.5248,227103.0
2023-12-05 10:15:00,21.87,21.91,21.82,21.91,128713.0,21.5248,21.5642,21.4756,21.5642,128713.0
2023-12-05 10:20:00,21.92,22.0,21.85,21.89,198133.0,21.5741,21.6528,21.5052,21.5445,198133.0
2023-12-05 10:25:00,21.89,21.9,21.64,21.76,258106.0,21.5445,21.5544,21.2985,21.4166,258106.0
2023-12-05 10:30:00,21.76,21.79,21.68,21.68,110795.0,21.4166,21.4461,21.3378,21.3378,110795.0
2023-12-05 10:35:00,21.68,21.77,21.65,21.73,121810.0,21.3378,21.4264,21.3083,21.3871,121810.0
2023-12-05 10:40:00,21.72,21.81,21.7,21.81,126812.0,21.3772,21.4658,21.3575,21.4658,126812.0
2023-12-05 10:45:00,21.82,21.97,21.82,21.97,202531.0,21.4756,21.6233,21.4756,21.6233,202531.0
2023-12-05 10:50:00,21.96,21.97,21.9,21.95,121166.0,21.6134,21.6233,21.5544,21.6036,121166.0
2023-12-05 10:55:00,21.96,21.97,21.89,21.93,116516.0,21.6134,21.6233,21.5445,21.5839,116516.0
2023-12-05 11:00:00,21.93,21.94,21.89,21.9,77226.0,21.5839,21.5937,21.5445,21.5544,77226.0
2023-12-05 11:05:00,21.9,21.93,21.86,21.86,85330.0,21.5544,21.5839,21.515,21.515,85330.0
2023-12-05 11:10:00,21.86,21.86,21.69,21.71,137564.0,21.515,21.515,21.3477,21.3674,137564.0
2023-12-05 11:15:00,21.71,21.71,21.48,21.48,279334.0,21.3674,21.3674,21.141,21.141,279334.0
2023-12-05 11:20:00,21.49,21.54,21.45,21.53,192423.0,21.1508,21.2001,21.1115,21.1902,192423.0
2023-12-05 11:25:00,21.52,21.59,21.5,21.52,110420.0,21.1804,21.2493,21.1607,21.1804,110420.0
2023-12-05 11:30:00,21.52,21.63,21.52,21.58,93716.0,21.1804,21.2886,21.1804,21.2394,93716.0
2023-12-05 11:35:00,21.59,21.63,21.51,21.56,94791.0,21.2493,21.2886,21.1705,21.2197,94791.0
2023-12-05 11:40:00,21.57,21.61,21.55,21.59,70951.0,21.2296,21.2689,21.2099,21.2493,70951.0
2023-12-05 11:45:00,21.59,21.68,21.57,21.66,65021.0,21.2493,21.3378,21.2296,21.3182,65021.0
2023-12-05 11:50:00,21.66,21.66,21.36,21.36,229359.0,21.3182,21.3182,21.0229,21.0229,229359.0
2023-12-05 11:55:00,21.36,21.54,21.36,21.54,130873.0,21.0229,21.2001,21.0229,21.2001,130873.0
2023-12-05 12:00:00,21.55,21.62,21.55,21.61,65187.0,21.2099,21.2788,21.2099,21.2689,65187.0
2023-12-05 12:05:00,21.62,21.68,21.61,21.67,80681.0,21.2788,21.3378,21.2689,21.328,80681.0
2023-12-05 12:10:00,21.68,21.7,21.67,21.68,58013.0,21.3378,21.3575,21.328,21.3378,58013.0
2023-12-05 12:15:00,21.69,21.75,21.68,21.69,94635.0,21.3477,21.4067,21.3378,21.3477,94635.0
2023-12-05 12:20:00,21.68,21.77,21.61,21.61,110867.0,21.3378,21.4264,21.2689,21.2689,110867.0
2023-12-05 12:25:00,21.61,21.74,21.61,21.73,70876.0,21.2689,21.3969,21.2689,21.3871,70876.0
2023-12-05 12:30:00,21.72,21.72,21.61,21.64,41080.0,21.3772,21.3772,21.2689,21.2985,41080.0
2023-12-05 12:35:00,21.65,21.69,21.59,21.61,41616.0,21.3083,21.3477,21.2493,21.2689,41616.0
2023-12-05 12:40:00,21.62,21.63,21.45,21.48,106533.0,21.2788,21.2886,21.1115,21.141,106533.0
2023-12-05 12:45:00,21.48,21.59,21.45,21.59,125249.0,21.141,21.2493,21.1115,21.2493,125249.0
2023-12-05 12:50:00,21.58,21.59,21.53,21.58,51707.0,21.2394,21.2493,21.1902,21.2394,51707.0
2023-12-05 12:55:00,21.58,21.7,21.58,21.7,43182.0,21.2394,21.3575,21.2394,21.3575,43182.0
2023-12-05 13:00:00,21.71,21.72,21.62,21.71,85589.0,21.3674,21.3772,21.2788,21.3674,85589.0
2023-12-05 13:05:00,21.7,21.78,21.68,21.74,87400.0,21.3575,21.4363,21.3378,21.3969,87400.0
2023-12-05 13:10:00,21.75,21.8,21.75,21.78,62918.0,21.4067,21.4559,21.4067,21.4363,62918.0
2023-12-05 13:15:00,21.78,21.81,21.73,21.79,57076.0,21.4363,21.4658,21.3871,21.4461,57076.0
2023-12-05 13:20:00,21.8,21.87,21.8,21.86,40270.0,21.4559,21.5248,21.4559,21.515,40270.0
2023-12-05 13:25:00,21.87,21.87,21.78,21.78,44932.0,21.5248,21.5248,21.4363,21.4363,44932.0
2023-12-05 13:30:00,21.8,21.84,21.75,21.77,53367.0,21.4559,21.4953,21.4067,21.4264,53367.0
2023-12-05 13:35:00,21.8,21.81,21.73,21.8,38360.0,21.4559,21.4658,21.3871,21.4559,38360.0
2023-12-05 13:40:00,21.8,21.86,21.77,21.84,114209.0,21.4559,21.515,21.4264,21.4953,114209.0
2023-12-05 13:45:00,21.83,21.84,21.77,21.78,104065.0,21.4855,21.4953,21.4264,21.4363,104065.0
2023-12-05 13:50:00,21.8,21.86,21.8,21.85,47501.0,21.4559,21.515,21.4559,21.5052,47501.0
2023-12-05 13:55:00,21.84,21.86,21.82,21.83,22978.0,21.4953,21.515,21.4756,21.4855,22978.0
2023-12-05 14:00:00,21.83,21.85,21.75,21.77,38885.0,21.4855,21.5052,21.4067,21.4264,38885.0
2023-12-05 14:05:00,21.77,21.83,21.74,21.83,40397.0,21.4264,21.4855,21.3969,21.4855,40397.0
2023-12-05 14:10:00,21.84,21.91,21.83,21.88,54843.0,21.4953,21.5642,21.4855,21.5347,54843.0
2023-12-05 14:15:00,21.89,21.96,21.89,21.96,68272.0,21.5445,21.6134,21.5445,21.6134,68272.0
2023-12-05 14:20:00,21.97,21.97,21.88,21.88,27230.0,21.6233,21.6233,21.5347,21.5347,27230.0
2023-12-05 14:25:00,21.88,21.95,21.88,21.95,41875.0,21.5347,21.6036,21.5347,21.6036,41875.0
2023-12-05 14:30:00,21.95,21.95,21.84,21.84,45472.0,21.6036,21.6036,21.4953,21.4953,45472.0
2023-12-05 14:35:00,21.85,21.85,21.81,21.83,39998.0,21.5052,21.5052,21.4658,21.4855,39998.0
2023-12-05 14:40:00,21.84,21.85,21.78,21.78,38859.0,21.4953,21.5052,21.4363,21.4363,38859.0
2023-12-05 14:45:00,21.77,21.83,21.77,21.82,42374.0,21.4264,21.4855,21.4264,21.4756,42374.0
2023-12-05 14:50:00,21.81,21.9,21.81,21.88,34798.0,21.4658,21.5544,21.4658,21.5347,34798.0
2023-12-05 14:55:00,21.89,21.94,21.88,21.93,44038.0,21.5445,21.5937,21.5347,21.5839,44038.0
2023-12-05 15:00:00,21.94,21.94,21.89,21.9,50737.0,21.5937,21.5937,21.5445,21.5544,50737.0
2023-12-05 15:05:00,21.9,21.92,21.86,21.91,38367.0,21.5544,21.5741,21.515,21.5642,38367.0
2023-12-05 15:10:00,21.92,21.96,21.9,21.94,65069.0,21.5741,21.6134,21.5544,21.5937,65069.0
2023-12-05 15:15:00,21.95,21.99,21.94,21.96,73883.0,21.6036,21.6429,21.5937,21.6134,73883.0
2023-12-05 15:20:00,21.97,21.97,21.91,21.95,57327.0,21.6233,21.6233,21.5642,21.6036,57327.0
2023-12-05 15:25:00,21.95,21.96,21.9,21.91,32007.0,21.6036,21.6134,21.5544,21.5642,32007.0
2023-12-05 15:30:00,21.9,21.93,21.9,21.92,33108.0,21.5544,21.5839,21.5544,21.5741,33108.0
2023-12-05 15:35:00,21.92,21.93,21.89,21.89,36001.0,21.5741,21.5839,21.5445,21.5445,36001.0
2023-12-05 15:40:00,21.89,21.93,21.87,21.87,69127.0,21.5445,21.5839,21.5248,21.5248,69127.0
2023-12-05 15:45:00,21.88,21.95,21.86,21.91,92881.0,21.5347,21.6036,21.515,21.5642,92881.0
2023-12-05 15:50:00,21.91,21.98,21.9,21.93,252519.0,21.5642,21.6331,21.5544,21.5839,252519.0
2023-12-05 15:55:00,21.93,21.93,21.84,21.91,200373.0,21.5839,21.5839,21.4953,21.5642,200373.0
2023-12-06 09:30:00,22.83,22.88,22.67,22.71,963998.0,22.4697,22.5189,22.3122,22.3516,963998.0
2023-12-06 09:35:00,22.7,22.78,22.36,22.38,518620.0,22.3417,22.4205,22.0071,22.0268,518620.0
2023-12-06 09:40:00,22.38,22.48,22.28,22.36,574311.0,22.0268,22.1252,21.9284,22.0071,574311.0
2023-12-06 09:45:00,22.36,22.45,22.3,22.38,429880.0,22.0071,22.0957,21.9481,22.0268,429880.0
2023-12-06 09:50:00,22.39,22.57,22.39,22.51,246526.0,22.0366,22.2138,22.0366,22.1547,246526.0
2023-12-06 09:55:00,22.52,22.57,22.46,22.53,157656.0,22.1646,22.2138,22.1055,22.1744,157656.0
2023-12-06 10:00:00,22.52,22.54,22.39,22.5,190206.0,22.1646,22.1843,22.0366,22.1449,190206.0
2023-12-06 10:05:00,22.51,22.69,22.5,22.69,214875.0,22.1547,22.3319,22.1449,22.3319,214875.0
2023-12-06 10:10:00,22.69,22.69,22.55,22.68,180943.0,22.3319,22.3319,22.1941,22.3221,180943.0
2023-12-06 10:15:00,22.68,22.74,22.57,22.64,237222.0,22.3221,22.3811,22.2138,22.2827,237222.0
2023-12-06 10:20:00,22.64,22.64,22.41,22.41,368209.0,22.2827,22.2827,22.0563,22.0563,368209.0
2023-12-06 10:25:00,22.41,22.42,22.29,22.38,303059.0,22.0563,22.0662,21.9382,22.0268,303059.0
2023-12-06 10:30:00,22.39,22.62,22.38,22.6,188536.0,22.0366,22.263,22.0268,22.2433,188536.0
2023-12-06 10:35:00,22.6,22.63,22.56,22.56,216586.0,22.2433,22.2728,22.204,22.204,216586.0
2023-12-06 10:40:00,22.57,22.59,22.52,22.55,207048.0,22.2138,22.2335,22.1646,22.1941,207048.0
2023-12-06 10:45:00,22.55,22.62,22.49,22.51,166053.0,22.1941,22.263,22.1351,22.1547,166053.0
2023-12-06 10:50:00,22.51,22.59,22.48,22.52,177633.0,22.1547,22.2335,22.1252,22.1646,177633.0
2023-12-06 10:55:00,22.53,22.57,22.45,22.52,139138.0,22.1744,22.2138,22.0957,22.1646,139138.0
2023-12-06 11:00:00,22.51,22.54,22.44,22.47,163490.0,22.1547,22.1843,22.0858,22.1154,163490.0
2023-12-06 11:05:00,22.48,22.52,22.41,22.46,126805.0,22.1252,22.1646,22.0563,22.1055,126805.0
2023-12-06 11:10:00,22.45,22.55,22.45,22.51,107916.0,22.0957,22.1941,22.0957,22.1547,107916.0
2023-12-06 11:15:00,22.51,22.52,22.45,22.47,80132.0,22.1547,22.1646,22.0957,22.1154,80132.0
2023-12-06 11:20:00,22.47,22.52,22.36,22.4,155857.0,22.1154,22.1646,22.0071,22.0465,155857.0
2023-12-06 11:25:00,22.41,22.5,22.4,22.43,88131.0,22.0563,22.1449,22.0465,22.076,88131.0
2023-12-06 11:30:00,22.42,22.43,22.2,22.25,404611.0,22.0662,22.076,21.8496,21.8988,404611.0
2023-12-06 11:35:00,22.25,22.31,22.23,22.28,178516.0,21.8988,21.9579,21.8792,21.9284,178516.0
2023-12-06 11:40:00,22.28,22.28,22.17,22.19,188785.0,21.9284,21.9284,21.8201,21.8398,188785.0
2023-12-06 11:45:00,22.19,22.27,22.19,22.24,132195.0,21.8398,21.9185,21.8398,21.889,132195.0
2023-12-06 11:50:00,22.24,22.28,22.2,22.26,112018.0,21.889,21.9284,21.8496,21.9087,112018.0
2023-12-06 11:55:00,22.27,22.36,22.27,22.36,54927.0,21.9185,22.0071,21.9185,22.0071,54927.0
2023-12-06 12:00:00,22.36,22.36,22.24,22.25,99991.0,22.0071,22.0071,21.889,21.8988,99991.0
2023-12-06 12:05:00,22.26,22.31,22.26,22.3,30616.0,21.9087,21.9579,21.9087,21.9481,30616.0
2023-12-06 12:10:00,22.3,22.38,22.29,22.29,59543.0,21.9481,22.0268,21.9382,21.9382,59543.0
2023-12-06 12:15:00,22.29,22.3,22.22,22.23,67032.0,21.9382,21.9481,21.8693,21.8792,67032.0
2023-12-06 12:20:00,22.24,22.32,22.24,22.26,48174.0,21.889,21.9677,21.889,21.9087,48174.0
2023-12-06 12:25:00,22.26,22.28,22.21,22.22,66277.0,21.9087,21.9284,21.8595,21.8693,66277.0
2023-12-06 12:30:00,22.21,22.22,22.17,22.19,75392.0,21.8595,21.8693,21.8201,21.8398,75392.0
2023-12-06 12:35:00,22.2,22.23,22.15,22.17,67726.0,21.8496,21.8792,21.8004,21.8201,67726.0
2023-12-06 12:40:00,22.18,22.22,22.16,22.17,85678.0,21.83,21.8693,21.8103,21.8201,85678.0
2023-12-06 12:45:00,22.18,22.18,22.05,22.08,136850.0,21.83,21.83,21.702,21.7315,136850.0
2023-12-06 12:50:00,22.08,22.09,22.03,22.04,89831.0,21.7315,21.7414,21.6823,21.6922,89831.0
2023-12-06 12:55:00,22.03,22.03,21.91,21.92,153351.0,21.6823,21.6823,21.5642,21.5741,153351.0
2023-12-06 13:00:00,21.93,21.96,21.88,21.88,83067.0,21.5839,21.6134,21.5347,21.5347,83067.0
2023-12-06 13:05:00,21.88,21.88,21.76,21.86,105364.0,21.5347,21.5347,21.4166,21.515,105364.0
2023-12-06 13:10:00,21.88,22.04,21.87,22.04,100165.0,21.5347,21.6922,21.5248,21.6922,100165.0
2023-12-06 13:15:00,22.03,22.05,21.94,22.02,106509.0,21.6823,21.702,21.5937,21.6725,106509.0
2023-12-06 13:20:00,22.03,22.04,21.91,21.92,100616.0,21.6823,21.6922,21.5642,21.5741,100616.0
2023-12-06 13:25:00,21.9,21.98,21.86,21.97,86977.0,21.5544,21.6331,21.515,21.6233,86977.0
2023-12-06 13:30:00,21.96,21.98,21.9,21.9,27978.0,21.6134,21.6331,21.5544,21.5544,27978.0
2023-12-06 13:35:00,21.88,21.9,21.83,21.83,91293.0,21.5347,21.5544,21.4855,21.4855,91293.0
2023-12-06 13:40:00,21.83,21.83,21.71,21.78,134294.0,21.4855,21.4855,21.3674,21.4363,134294.0
2023-12-06 13:45:00,21.79,21.83,21.75,21.83,53551.0,21.4461,21.4855,21.4067,21.4855,53551.0
2023-12-06 13:50:00,21.83,21.87,21.81,21.86,68701.0,21.4855,21.5248,21.4658,21.515,68701.0
2023-12-06 13:55:00,21.86,21.92,21.83,21.91,56278.0,21.515,21.5741,21.4855,21.5642,56278.0
2023-12-06 14:00:00,21.91,21.93,21.84,21.88,41689.0,21.5642,21.5839,21.4953,21.5347,41689.0
2023-12-06 14:05:00,21.88,21.88,21.79,21.81,52208.0,21.5347,21.5347,21.4461,21.4658,52208.0
2023-12-06 14:10:00,21.81,21.81,21.7,21.73,81623.0,21.4658,21.4658,21.3575,21.3871,81623.0
2023-12-06 14:15:00,21.72,21.8,21.72,21.72,68533.0,21.3772,21.4559,21.3772,21.3772,68533.0
2023-12-06 14:20:00,21.72,21.77,21.66,21.75,80731.0,21.3772,21.4264,21.3182,21.4067,80731.0
2023-12-06 14:25:00,21.75,21.77,21.7,21.7,49134.0,21.4067,21.4264,21.3575,21.3575,49134.0
2023-12-06 14:30:00,21.7,21.82,21.7,21.8,41569.0,21.3575,21.4756,21.3575,21.4559,41569.0
2023-12-06 14:35:00,21.8,21.82,21.77,21.78,50701.0,21.4559,21.4756,21.4264,21.4363,50701.0
2023-12-06 14:40:00,21.79,21.83,21.77,21.77,32782.0,21.4461,21.4855,21.4264,21.4264,32782.0
2023-12-06 14:45:00,21.76,21.78,21.73,21.76,35416.0,21.4166,21.4363,21.3871,21.4166,35416.0
2023-12-06 14:50:00,21.77,21.78,21.71,21.71,23484.0,21.4264,21.4363,21.3674,21.3674,23484.0
2023-12-06 14:55:00,21.71,21.74,21.64,21.65,88328.0,21.3674,21.3969,21.2985,21.3083,88328.0
2023-12-06 15:00:00,21.64,21.72,21.63,21.67,64058.0,21.2985,21.3772,21.2886,21.328,64058.0
2023-12-06 15:05:00,21.67,21.68,21.6,21.63,77571.0,21.328,21.3378,21.2591,21.2886,77571.0
2023-12-06 15:10:00,21.62,21.62,21.52,21.55,117598.0,21.2788,21.2788,21.1804,21.2099,117598.0
2023-12-06 15:15:00,21.54,21.59,21.52,21.54,66936.0,21.2001,21.2493,21.1804,21.2001,66936.0
2023-12-06 15:20:00,21.53,21.54,21.45,21.45,129036.0,21.1902,21.2001,21.1115,21.1115,129036.0
2023-12-06 15:25:00,21.44,21.5,21.41,21.49,72246.0,21.1016,21.1607,21.0721,21.1508,72246.0
2023-12-06 15:30:00,21.48,21.53,21.48,21.51,61506.0,21.141,21.1902,21.141,21.1705,61506.0
2023-12-06 15:35:00,21.51,21.57,21.48,21.48,182417.0,21.1705,21.2296,21.141,21.141,182417.0
2023-12-06 15:40:00,21.48,21.58,21.48,21.53,87882.0,21.141,21.2394,21.141,21.1902,87882.0
2023-12-06 15:45:00,21.53,21.56,21.5,21.56,97339.0,21.1902,21.2197,21.1607,21.2197,97339.0
2023-12-06 15:50:00,21.55,21.55,21.43,21.48,309571.0,21.2099,21.2099,21.0918,21.141,309571.0
2023-12-06 15:55:00,21.49,21.49,21.41,21.48,247102.0,21.1508,21.1508,21.0721,21.141,247102.0
2023-12-07 09:30:00,22.01,22.22,21.82,22.21,967998.0,21.6626,21.8693,21.4756,21.8595,967998.0
2023-12-07 09:35:00,22.2,22.24,22.05,22.05,506607.0,21.8496,21.889,21.702,21.702,506607.0
2023-12-07 09:40:00,22.04,22.14,21.99,22.01,465418.0,21.6922,21.7906,21.6429,21.6626,465418.0
2023-12-07 09:45:00,22.02,22.04,21.84,21.91,453595.0,21.6725,21.6922,21.4953,21.5642,453595.0
2023-12-07 09:50:00,21.91,22.09,21.84,22.04,334302.0,21.5642,21.7414,21.4953,21.6922,334302.0
2023-12-07 09:55:00,22.04,22.13,21.94,22.0,294615.0,21.6922,21.7807,21.5937,21.6528,294615.0
2023-12-07 10:00:00,21.98,22.16,21.98,22.09,230554.0,21.6331,21.8103,21.6331,21.7414,230554.0
2023-12-07 10:05:00,22.09,22.18,22.04,22.08,288566.0,21.7414,21.83,21.6922,21.7315,288566.0
2023-12-07 10:10:00,22.09,22.3,22.07,22.26,326815.0,21.7414,21.9481,21.7217,21.9087,326815.0
2023-12-07 10:15:00,22.27,22.4,22.27,22.38,401197.0,21.9185,22.0465,21.9185,22.0268,401197.0
2023-12-07 10:20:00,22.39,22.52,22.36,22.52,358856.0,22.0366,22.1646,22.0071,22.1646,358856.0
2023-12-07 10:25:00,22.53,22.53,22.42,22.5,289275.0,22.1744,22.1744,22.0662,22.1449,289275.0
2023-12-07 10:30:00,22.5,22.54,22.44,22.49,170560.0,22.1449,22.1843,22.0858,22.1351,170560.0
2023-12-07 10:35:00,22.5,22.6,22.5,22.59,280414.0,22.1449,22.2433,22.1449,22.2335,280414.0
2023-12-07 10:40:00,22.59,22.6,22.5,22.58,208235.0,22.2335,22.2433,22.1449,22.2236,208235.0
2023-12-07 10:45:00,22.59,22.68,22.58,22.65,295303.0,22.2335,22.3221,22.2236,22.2925,295303.0
2023-12-07 10:50:00,22.65,22.7,22.62,22.66,341275.0,22.2925,22.3417,22.263,22.3024,341275.0
2023-12-07 10:55:00,22.66,22.67,22.59,22.67,291546.0,22.3024,22.3122,22.2335,22.3122,291546.0
2023-12-07 11:00:00,22.68,22.69,22.59,22.64,166428.0,22.3221,22.3319,22.2335,22.2827,166428.0
2023-12-07 11:05:00,22.64,22.68,22.61,22.68,203319.0,22.2827,22.3221,22.2532,22.3221,203319.0
2023-12-07 11:10:00,22.68,22.7,22.45,22.45,304668.0,22.3221,22.3417,22.0957,22.0957,304668.0
2023-12-07 11:15:00,22.44,22.47,22.26,22.32,303649.0,22.0858,22.1154,21.9087,21.9677,303649.0
2023-12-07 11:20:00,22.33,22.37,22.31,22.33,141617.0,21.9776,22.017,21.9579,21.9776,141617.0
2023-12-07 11:25:00,22.33,22.48,22.33,22.46,115880.0,21.9776,22.1252,21.9776,22.1055,115880.0
2023-12-07 11:30:00,22.46,22.59,22.44,22.58,153470.0,22.1055,22.2335,22.0858,22.2236,153470.0
2023-12-07 11:35:00,22.57,22.63,22.52,22.63,102874.0,22.2138,22.2728,22.1646,22.2728,102874.0
2023-12-07 11:40:00,22.63,22.65,22.57,22.61,147932.0,22.2728,22.2925,22.2138,22.2532,147932.0
2023-12-07 11:45:00,22.6,22.69,22.6,22.69,140465.0,22.2433,22.3319,22.2433,22.3319,140465.0
2023-12-07 11:50:00,22.69,22.69,22.63,22.63,136850.0,22.3319,22.3319,22.2728,22.2728,136850.0
2023-12-07 11:55:00,22.64,22.64,22.57,22.63,110255.0,22.2827,22.2827,22.2138,22.2728,110255.0
2023-12-07 12:00:00,22.64,22.66,22.57,22.61,186134.0,22.2827,22.3024,22.2138,22.2532,186134.0
2023-12-07 12:05:00,22.6,22.65,22.58,22.65,97757.0,22.2433,22.2925,22.2236,22.2925,97757.0
2023-12-07 12:10:00,22.66,22.68,22.6,22.61,137808.0,22.3024,22.3221,22.2433,22.2532,137808.0
2023-12-07 12:15:00,22.62,22.83,22.62,22.8,312595.0,22.263,22.4697,22.263,22.4402,312595.0
2023-12-07 12:20:00,22.81,22.89,22.79,22.82,392286.0,22.45,22.5287,22.4303,22.4599,392286.0
2023-12-07 12:25:00,22.82,22.87,22.82,22.86,97982.0,22.4599,22.5091,22.4599,22.4992,97982.0
2023-12-07 12:30:00,22.87,22.89,22.85,22.85,94559.0,22.5091,22.5287,22.4894,22.4894,94559.0
2023-12-07 12:35:00,22.85,22.87,22.8,22.83,135156.0,22.4894,22.5091,22.4402,22.4697,135156.0
2023-12-07 12:40:00,22.83,22.84,22.79,22.82,80198.0,22.4697,22.4795,22.4303,22.4599,80198.0
2023-12-07 12:45:00,22.81,22.87,22.8,22.85,152816.0,22.45,22.5091,22.4402,22.4894,152816.0
2023-12-07 12:50:00,22.86,22.86,22.84,22.85,87887.0,22.4992,22.4992,22.4795,22.4894,87887.0
2023-12-07 12:55:00,22.85,22.93,22.85,22.88,268354.0,22.4894,22.5681,22.4894,22.5189,268354.0
2023-12-07 13:00:00,22.88,22.95,22.87,22.92,129222.0,22.5189,22.5878,22.5091,22.5583,129222.0
2023-12-07 13:05:00,22.93,23.0,22.93,22.99,153536.0,22.5681,22.637,22.5681,22.6272,153536.0
2023-12-07 13:10:00,22.99,22.99,22.97,22.99,64159.0,22.6272,22.6272,22.6075,22.6272,64159.0
2023-12-07 13:15:00,22.98,22.98,22.86,22.89,156604.0,22.6173,22.6173,22.4992,22.5287,156604.0
2023-12-07 13:20:00,22.89,22.93,22.84,22.93,222959.0,22.5287,22.5681,22.4795,22.5681,222959.0
2023-12-07 13:25:00,22.94,22.94,22.84,22.87,65172.0,22.578,22.578,22.4795,22.5091,65172.0
2023-12-07 13:30:00,22.88,22.93,22.87,22.91,93896.0,22.5189,22.5681,22.5091,22.5484,93896.0
2023-12-07 13:35:00,22.91,22.98,22.89,22.96,92535.0,22.5484,22.6173,22.5287,22.5976,92535.0
2023-12-07 13:40:00,22.96,23.0,22.94,22.97,81544.0,22.5976,22.637,22.578,22.6075,81544.0
2023-12-07 13:45:00,22.97,22.98,22.94,22.95,75526.0,22.6075,22.6173,22.578,22.5878,75526.0
2023-12-07 13:50:00,22.95,23.02,22.94,23.01,182290.0,22.5878,22.6567,22.578,22.6469,182290.0
2023-12-07 13:55:00,23.01,23.01,22.98,23.0,59035.0,22.6469,22.6469,22.6173,22.637,59035.0
2023-12-07 14:00:00,22.98,23.05,22.98,23.05,190194.0,22.6173,22.6862,22.6173,22.6862,190194.0
2023-12-07 14:05:00,23.06,23.15,23.02,23.15,160641.0,22.6961,22.7846,22.6567,22.7846,160641.0
2023-12-07 14:10:00,23.15,23.2,23.12,23.2,199994.0,22.7846,22.8339,22.7551,22.8339,199994.0
2023-12-07 14:15:00,23.2,23.32,23.19,23.32,184358.0,22.8339,22.952,22.824,22.952,184358.0
2023-12-07 14:20:00,23.32,23.39,23.29,23.33,273186.0,22.952,23.0209,22.9224,22.9618,273186.0
2023-12-07 14:25:00,23.33,23.36,23.29,23.32,94360.0,22.9618,22.9913,22.9224,22.952,94360.0
2023-12-07 14:30:00,23.33,23.33,23.15,23.15,202762.0,22.9618,22.9618,22.7846,22.7846,202762.0
2023-12-07 14:35:00,23.16,23.2,23.12,23.13,81146.0,22.7945,22.8339,22.7551,22.765,81146.0
2023-12-07 14:40:00,23.13,23.18,23.13,23.15,72768.0,22.765,22.8142,22.765,22.7846,72768.0
2023-12-07 14:45:00,23.14,23.2,23.09,23.2,83274.0,22.7748,22.8339,22.7256,22.8339,83274.0
2023-12-07 14:50:00,23.19,23.25,23.16,23.25,103632.0,22.824,22.8831,22.7945,22.8831,103632.0
2023-12-07 14:55:00,23.25,23.25,23.18,23.18,102759.0,22.8831,22.8831,22.8142,22.8142,102759.0
2023-12-07 15:00:00,23.18,23.25,23.15,23.24,118830.0,22.8142,22.8831,22.7846,22.8732,118830.0
2023-12-07 15:05:00,23.25,23.3,23.21,23.3,118165.0,22.8831,22.9323,22.8437,22.9323,118165.0
2023-12-07 15:10:00,23.31,23.34,23.3,23.33,87494.0,22.9421,22.9716,22.9323,22.9618,87494.0
2023-12-07 15:15:00,23.34,23.36,23.32,23.34,123942.0,22.9716,22.9913,22.952,22.9716,123942.0
2023-12-07 15:20:00,23.34,23.34,23.21,23.23,125546.0,22.9716,22.9716,22.8437,22.8634,125546.0
2023-12-07 15:25:00,23.23,23.23,23.13,23.14,92867.0,22.8634,22.8634,22.765,22.7748,92867.0
2023-12-07 15:30:00,23.14,23.16,23.1,23.1,135205.0,22.7748,22.7945,22.7354,22.7354,135205.0
2023-12-07 15:35:00,23.09,23.16,23.07,23.14,121446.0,22.7256,22.7945,22.7059,22.7748,121446.0
2023-12-07 15:40:00,23.14,23.19,23.14,23.19,99641.0,22.7748,22.824,22.7748,22.824,99641.0
2023-12-07 15:45:00,23.18,23.23,23.15,23.21,111648.0,22.8142,22.8634,22.7846,22.8437,111648.0
2023-12-07 15:50:00,23.21,23.32,23.21,23.25,260665.0,22.8437,22.952,22.8437,22.8831,260665.0
2023-12-07 15:55:00,23.25,23.27,23.17,23.18,428643.0,22.8831,22.9027,22.8043,22.8142,428643.0
2023-12-08 09:30:00,22.99,23.32,22.96,23.28,759330.0,22.6272,22.952,22.5976,22.9126,759330.0
2023-12-08 09:35:00,23.29,23.37,23.05,23.3,432538.0,22.9224,23.0012,22.6862,22.9323,432538.0
2023-12-08 09:40:00,23.31,23.54,23.28,23.54,433090.0,22.9421,23.1685,22.9126,23.1685,433090.0
2023-12-08 09:45:00,23.54,23.6,23.36,23.42,350767.0,23.1685,23.2275,22.9913,23.0504,350767.0
2023-12-08 09:50:00,23.43,23.49,23.23,23.28,214820.0,23.0602,23.1193,22.8634,22.9126,214820.0
2023-12-08 09:55:00,23.27,23.37,23.23,23.33,190633.0,22.9027,23.0012,22.8634,22.9618,190633.0
2023-12-08 10:00:00,23.33,23.58,23.33,23.56,388272.0,22.9618,23.2079,22.9618,23.1882,388272.0
2023-12-08 10:05:00,23.56,23.76,23.52,23.76,407805.0,23.1882,23.385,23.1488,23.385,407805.0
2023-12-08 10:10:00,23.76,23.81,23.68,23.8,377862.0,23.385,23.4342,23.3063,23.4244,377862.0
2023-12-08 10:15:00,23.8,23.91,23.8,23.88,385090.0,23.4244,23.5326,23.4244,23.5031,385090.0
2023-12-08 10:20:00,23.88,24.0,23.87,24.0,515858.0,23.5031,23.6212,23.4933,23.6212,515858.0
2023-12-08 10:25:00,24.0,24.03,23.89,24.0,651422.0,23.6212,23.6508,23.513,23.6212,651422.0
2023-12-08 10:30:00,24.0,24.04,23.74,23.77,402376.0,23.6212,23.6606,23.3653,23.3949,402376.0
2023-12-08 10:35:00,23.76,23.77,23.52,23.6,409783.0,23.385,23.3949,23.1488,23.2275,409783.0
2023-12-08 10:40:00,23.59,23.74,23.57,23.7,308481.0,23.2177,23.3653,23.198,23.326,308481.0
2023-12-08 10:45:00,23.7,23.81,23.68,23.79,200776.0,23.326,23.4342,23.3063,23.4145,200776.0
2023-12-08 10:50:00,23.8,23.95,23.79,23.93,198954.0,23.4244,23.572,23.4145,23.5523,198954.0
2023-12-08 10:55:00,23.93,23.95,23.82,23.91,179709.0,23.5523,23.572,23.4441,23.5326,179709.0
2023-12-08 11:00:00,23.92,23.93,23.64,23.72,262118.0,23.5425,23.5523,23.2669,23.3456,262118.0
2023-12-08 11:05:00,23.71,23.72,23.63,23.67,236903.0,23.3358,23.3456,23.2571,23.2964,236903.0
2023-12-08 11:10:00,23.68,23.68,23.55,23.62,220171.0,23.3063,23.3063,23.1783,23.2472,220171.0
2023-12-08 11:15:00,23.61,23.61,23.42,23.42,289793.0,23.2374,23.2374,23.0504,23.0504,289793.0
2023-12-08 11:20:00,23.43,23.51,23.41,23.49,218664.0,23.0602,23.139,23.0405,23.1193,218664.0
2023-12-08 11:25:00,23.48,23.56,23.43,23.52,288235.0,23.1094,23.1882,23.0602,23.1488,288235.0
2023-12-08 11:30:00,23.54,23.54,23.43,23.46,273189.0,23.1685,23.1685,23.0602,23.0897,273189.0
2023-12-08 11:35:00,23.46,23.5,23.24,23.29,315150.0,23.0897,23.1291,22.8732,22.9224,315150.0
2023-12-08 11:40:00,23.29,23.3,23.21,23.3,181213.0,22.9224,22.9323,22.8437,22.9323,181213.0
2023-12-08 11:45:00,23.3,23.36,23.29,23.33,113029.0,22.9323,22.9913,22.9224,22.9618,113029.0
2023-12-08 11:50:00,23.33,23.36,23.31,23.33,168206.0,22.9618,22.9913,22.9421,22.9618,168206.0
2023-12-08 11:55:00,23.35,23.39,23.31,23.33,101554.0,22.9815,23.0209,22.9421,22.9618,101554.0
2023-12-08 12:00:00,23.33,23.41,23.31,23.36,85055.0,22.9618,23.0405,22.9421,22.9913,85055.0
2023-12-08 12:05:00,23.35,23.39,23.34,23.34,88901.0,22.9815,23.0209,22.9716,22.9716,88901.0
2023-12-08 12:10:00,23.35,23.35,23.14,23.14,209380.0,22.9815,22.9815,22.7748,22.7748,209380.0
2023-12-08 12:15:00,23.14,23.3,23.08,23.3,221892.0,22.7748,22.9323,22.7157,22.9323,221892.0
2023-12-08 12:20:00,23.31,23.44,23.3,23.42,202735.0,22.9421,23.0701,22.9323,23.0504,202735.0
2023-12-08 12:25:00,23.41,23.51,23.41,23.47,78719.0,23.0405,23.139,23.0405,23.0996,78719.0
2023-12-08 12:30:00,23.47,23.51,23.41,23.44,100148.0,23.0996,23.139,23.0405,23.0701,100148.0
2023-12-08 12:35:00,23.44,23.49,23.41,23.48,82127.0,23.0701,23.1193,23.0405,23.1094,82127.0
2023-12-08 12:40:00,23.49,23.61,23.49,23.56,117368.0,23.1193,23.2374,23.1193,23.1882,117368.0
2023-12-08 12:45:00,23.56,23.58,23.54,23.54,100096.0,23.1882,23.2079,23.1685,23.1685,100096.0
2023-12-08 12:50:00,23.55,23.62,23.53,23.6,79438.0,23.1783,23.2472,23.1586,23.2275,79438.0
2023-12-08 12:55:00,23.6,23.65,23.59,23.65,75836.0,23.2275,23.2768,23.2177,23.2768,75836.0
2023-12-08 13:00:00,23.66,23.68,23.63,23.64,94830.0,23.2866,23.3063,23.2571,23.2669,94830.0
2023-12-08 13:05:00,23.65,23.7,23.64,23.66,129381.0,23.2768,23.326,23.2669,23.2866,129381.0
2023-12-08 13:10:00,23.67,23.75,23.66,23.74,144990.0,23.2964,23.3752,23.2866,23.3653,144990.0
2023-12-08 13:15:00,23.73,23.74,23.63,23.63,92264.0,23.3555,23.3653,23.2571,23.2571,92264.0
2023-12-08 13:20:00,23.62,23.67,23.57,23.66,100491.0,23.2472,23.2964,23.198,23.2866,100491.0
2023-12-08 13:25:00,23.67,23.73,23.66,23.7,83589.0,23.2964,23.3555,23.2866,23.326,83589.0
2023-12-08 13:30:00,23.7,23.7,23.59,23.66,64535.0,23.326,23.326,23.2177,23.2866,64535.0
2023-12-08 13:35:00,23.64,23.65,23.62,23.64,83488.0,23.2669,23.2768,23.2472,23.2669,83488.0
2023-12-08 13:40:00,23.64,23.66,23.6,23.65,98128.0,23.2669,23.2866,23.2275,23.2768,98128.0
2023-12-08 13:45:00,23.64,23.75,23.64,23.75,131620.0,23.2669,23.3752,23.2669,23.3752,131620.0
2023-12-08 13:50:00,23.75,23.78,23.74,23.75,81976.0,23.3752,23.4047,23.3653,23.3752,81976.0
2023-12-08 13:55:00,23.75,23.75,23.73,23.74,40565.0,23.3752,23.3752,23.3555,23.3653,40565.0
2023-12-08 14:00:00,23.74,23.74,23.66,23.7,78714.0,23.3653,23.3653,23.2866,23.326,78714.0
2023-12-08 14:05:00,23.7,23.72,23.68,23.7,69728.0,23.326,23.3456,23.3063,23.326,69728.0
2023-12-08 14:10:00,23.7,23.74,23.69,23.72,69179.0,23.326,23.3653,23.3161,23.3456,69179.0
2023-12-08 14:15:00,23.72,23.79,23.72,23.78,74347.0,23.3456,23.4145,23.3456,23.4047,74347.0
2023-12-08 14:20:00,23.77,23.83,23.74,23.81,102621.0,23.3949,23.4539,23.3653,23.4342,102621.0
2023-12-08 14:25:00,23.81,23.81,23.77,23.81,54252.0,23.4342,23.4342,23.3949,23.4342,54252.0
2023-12-08 14:30:00,23.82,23.82,23.75,23.75,49013.0,23.4441,23.4441,23.3752,23.3752,49013.0
2023-12-08 14:35:00,23.74,23.76,23.72,23.75,26519.0,23.3653,23.385,23.3456,23.3752,26519.0
2023-12-08 14:40:00,23.75,23.82,23.75,23.8,102940.0,23.3752,23.4441,23.3752,23.4244,102940.0
2023-12-08 14:45:00,23.81,23.84,23.77,23.84,107636.0,23.4342,23.4638,23.3949,23.4638,107636.0
2023-12-08 14:50:00,23.84,23.86,23.8,23.84,123812.0,23.4638,23.4834,23.4244,23.4638,123812.0
2023-12-08 14:55:00,23.84,23.87,23.82,23.87,96909.0,23.4638,23.4933,23.4441,23.4933,96909.0
2023-12-08 15:00:00,23.87,23.87,23.71,23.71,109959.0,23.4933,23.4933,23.3358,23.3358,109959.0
2023-12-08 15:05:00,23.71,23.77,23.64,23.74,238209.0,23.3358,23.3949,23.2669,23.3653,238209.0
2023-12-08 15:10:00,23.74,23.76,23.7,23.76,65697.0,23.3653,23.385,23.326,23.385,65697.0
2023-12-08 15:15:00,23.76,23.82,23.76,23.78,85702.0,23.385,23.4441,23.385,23.4047,85702.0
2023-12-08 15:20:00,23.78,23.78,23.73,23.77,152412.0,23.4047,23.4047,23.3555,23.3949,152412.0
2023-12-08 15:25:00,23.77,23.85,23.77,23.83,98543.0,23.3949,23.4736,23.3949,23.4539,98543.0
2023-12-08 15:30:00,23.82,23.84,23.8,23.81,68410.0,23.4441,23.4638,23.4244,23.4342,68410.0
2023-12-08 15:35:00,23.81,23.88,23.8,23.87,210865.0,23.4342,23.5031,23.4244,23.4933,210865.0
2023-12-08 15:40:00,23.88,23.88,23.84,23.84,74656.0,23.5031,23.5031,23.4638,23.4638,74656.0
2023-12-08 15:45:00,23.83,23.83,23.78,23.78,93953.0,23.4539,23.4539,23.4047,23.4047,93953.0
2023-12-08 15:50:00,23.78,23.82,23.71,23.74,300687.0,23.4047,23.4441,23.3358,23.3653,300687.0
2023-12-08 15:55:00,23.75,23.77,23.7,23.72,185563.0,23.3752,23.3949,23.326,23.3456,185563.0
2023-12-11 09:30:00,24.38,24.7,24.31,24.64,1863817.0,23.9952,24.3102,23.9263,24.2511,1863817.0
2023-12-11 09:35:00,24.64,24.84,24.45,24.83,749846.0,24.2511,24.448,24.0641,24.4381,749846.0
2023-12-11 09:40:00,24.83,24.99,24.77,24.98,728733.0,24.4381,24.5956,24.3791,24.5858,728733.0
2023-12-11 09:45:00,24.98,25.28,24.98,25.15,1055574.0,24.5858,24.881,24.5858,24.7531,1055574.0
2023-12-11 09:50:00,25.15,25.25,25.05,25.15,574670.0,24.7531,24.8515,24.6547,24.7531,574670.0
2023-12-11 09:55:00,25.15,25.27,25.1,25.26,359138.0,24.7531,24.8712,24.7039,24.8613,359138.0
2023-12-11 10:00:00,25.27,25.37,25.19,25.37,474140.0,24.8712,24.9696,24.7924,24.9696,474140.0
2023-12-11 10:05:00,25.37,25.5,25.36,25.46,436472.0,24.9696,25.0976,24.9598,25.0582,436472.0
2023-12-11 10:10:00,25.47,25.56,25.4,25.53,376567.0,25.068,25.1566,24.9991,25.1271,376567.0
2023-12-11 10:15:00,25.54,25.57,25.42,25.46,344146.0,25.1369,25.1664,25.0188,25.0582,344146.0
2023-12-11 10:20:00,25.46,25.54,25.43,25.48,286190.0,25.0582,25.1369,25.0287,25.0779,286190.0
2023-12-11 10:25:00,25.48,25.48,25.19,25.2,369910.0,25.0779,25.0779,24.7924,24.8023,369910.0
2023-12-11 10:30:00,25.2,25.41,25.13,25.4,351388.0,24.8023,25.009,24.7334,24.9991,351388.0
2023-12-11 10:35:00,25.39,25.49,25.38,25.45,241465.0,24.9893,25.0877,24.9794,25.0483,241465.0
2023-12-11 10:40:00,25.45,25.45,25.34,25.36,151911.0,25.0483,25.0483,24.9401,24.9598,151911.0
2023-12-11 10:45:00,25.36,25.59,25.36,25.58,349089.0,24.9598,25.1861,24.9598,25.1763,349089.0
2023-12-11 10:50:00,25.59,25.72,25.57,25.7,274982.0,25.1861,25.3141,25.1664,25.2944,274982.0
2023-12-11 10:55:00,25.7,25.7,25.54,25.56,187691.0,25.2944,25.2944,25.1369,25.1566,187691.0
2023-12-11 11:00:00,25.55,25.64,25.55,25.59,140492.0,25.1468,25.2353,25.1468,25.1861,140492.0
2023-12-11 11:05:00,25.58,25.59,25.46,25.51,164025.0,25.1763,25.1861,25.0582,25.1074,164025.0
2023-12-11 11:10:00,25.52,25.55,25.4,25.41,165348.0,25.1172,25.1468,24.9991,25.009,165348.0
2023-12-11 11:15:00,25.4,25.45,25.33,25.38,235378.0,24.9991,25.0483,24.9302,24.9794,235378.0
2023-12-11 11:20:00,25.38,25.48,25.35,25.44,155417.0,24.9794,25.0779,24.9499,25.0385,155417.0
2023-12-11 11:25:00,25.44,25.55,25.44,25.51,115306.0,25.0385,25.1468,25.0385,25.1074,115306.0
2023-12-11 11:30:00,25.51,25.56,25.24,25.3,221856.0,25.1074,25.1566,24.8417,24.9007,221856.0
2023-12-11 11:35:00,25.3,25.44,25.23,25.43,197933.0,24.9007,25.0385,24.8318,25.0287,197933.0
2023-12-11 11:40:00,25.43,25.47,25.34,25.45,111225.0,25.0287,25.068,24.9401,25.0483,111225.0
2023-12-11 11:45:00,25.45,25.5,25.41,25.5,137346.0,25.0483,25.0976,25.009,25.0976,137346.0
2023-12-11 11:50:00,25.49,25.57,25.49,25.56,129910.0,25.0877,25.1664,25.0877,25.1566,129910.0
2023-12-11 11:55:00,25.56,25.59,25.52,25.56,90224.0,25.1566,25.1861,25.1172,25.1566,90224.0
2023-12-11 12:00:00,25.56,25.58,25.49,25.57,59188.0,25.1566,25.1763,25.0877,25.1664,59188.0
2023-12-11 12:05:00,25.57,25.69,25.57,25.68,191080.0,25.1664,25.2846,25.1664,25.2747,191080.0
2023-12-11 12:10:00,25.68,25.69,25.64,25.66,118611.0,25.2747,25.2846,25.2353,25.255,118611.0
2023-12-11 12:15:00,25.66,25.73,25.64,25.73,130278.0,25.255,25.3239,25.2353,25.3239,130278.0
2023-12-11 12:20:00,25.73,25.82,25.73,25.82,208741.0,25.3239,25.4125,25.3239,25.4125,208741.0
2023-12-11 12:25:00,25.82,25.89,25.8,25.88,276853.0,25.4125,25.4814,25.3928,25.4716,276853.0
2023-12-11 12:30:00,25.89,25.94,25.87,25.94,92889.0,25.4814,25.5306,25.4617,25.5306,92889.0
2023-12-11 12:35:00,25.95,26.0,25.92,25.99,147305.0,25.5405,25.5897,25.5109,25.5798,147305.0
2023-12-11 12:40:00,26.0,26.05,26.0,26.01,294549.0,25.5897,25.6389,25.5897,25.5995,294549.0
2023-12-11 12:45:00,26.01,26.08,26.0,26.04,112651.0,25.5995,25.6684,25.5897,25.629,112651.0
2023-12-11 12:50:00,26.05,26.08,25.95,25.99,126730.0,25.6389,25.6684,25.5405,25.5798,126730.0
2023-12-11 12:55:00,25.99,26.0,25.97,25.98,67906.0,25.5798,25.5897,25.5601,25.57,67906.0
2023-12-11 13:00:00,25.99,26.05,25.88,26.04,203438.0,25.5798,25.6389,25.4716,25.629,203438.0
2023-12-11 13:05:00,26.04,26.06,26.01,26.02,78593.0,25.629,25.6487,25.5995,25.6093,78593.0
2023-12-11 13:10:00,26.02,26.02,25.96,25.98,57326.0,25.6093,25.6093,25.5503,25.57,57326.0
2023-12-11 13:15:00,25.98,26.06,25.98,26.06,100445.0,25.57,25.6487,25.57,25.6487,100445.0
2023-12-11 13:20:00,26.07,26.09,26.04,26.04,108773.0,25.6586,25.6782,25.629,25.629,108773.0
2023-12-11 13:25:00,26.03,26.1,26.02,26.09,70474.0,25.6192,25.6881,25.6093,25.6782,70474.0
2023-12-11 13:30:00,26.1,26.16,26.1,26.16,85936.0,25.6881,25.7471,25.6881,25.7471,85936.0
2023-12-11 13:35:00,26.16,26.16,26.09,26.12,162105.0,25.7471,25.7471,25.6782,25.7078,162105.0
2023-12-11 13:40:00,26.12,26.16,26.11,26.14,53401.0,25.7078,25.7471,25.6979,25.7275,53401.0
2023-12-11 13:45:00,26.15,26.25,26.15,26.25,147801.0,25.7373,25.8357,25.7373,25.8357,147801.0
2023-12-11 13:50:00,26.25,26.34,26.25,26.31,149063.0,25.8357,25.9243,25.8357,25.8948,149063.0
2023-12-11 13:55:00,26.3,26.33,26.24,26.28,144669.0,25.8849,25.9145,25.8259,25.8652,144669.0
2023-12-11 14:00:00,26.29,26.38,26.28,26.35,120683.0,25.8751,25.9637,25.8652,25.9341,120683.0
2023-12-11 14:05:00,26.35,26.37,26.31,26.34,71965.0,25.9341,25.9538,25.8948,25.9243,71965.0
2023-12-11 14:10:00,26.33,26.35,26.3,26.33,106889.0,25.9145,25.9341,25.8849,25.9145,106889.0
2023-12-11 14:15:00,26.33,26.33,26.19,26.23,115697.0,25.9145,25.9145,25.7767,25.816,115697.0
2023-12-11 14:20:00,26.23,26.3,26.2,26.28,91436.0,25.816,25.8849,25.7865,25.8652,91436.0
2023-12-11 14:25:00,26.29,26.32,26.27,26.28,82004.0,25.8751,25.9046,25.8554,25.8652,82004.0
2023-12-11 14:30:00,26.27,26.29,26.18,26.2,121011.0,25.8554,25.8751,25.7668,25.7865,121011.0
2023-12-11 14:35:00,26.19,26.19,26.07,26.11,123738.0,25.7767,25.7767,25.6586,25.6979,123738.0
2023-12-11 14:40:00,26.11,26.14,26.02,26.02,78490.0,25.6979,25.7275,25.6093,25.6093,78490.0
2023-12-11 14:45:00,26.02,26.09,26.02,26.09,77095.0,25.6093,25.6782,25.6093,25.6782,77095.0
2023-12-11 14:50:00,26.1,26.13,26.06,26.13,51665.0,25.6881,25.7176,25.6487,25.7176,51665.0
2023-12-11 14:55:00,26.13,26.13,26.04,26.12,84892.0,25.7176,25.7176,25.629,25.7078,84892.0
2023-12-11 15:00:00,26.12,26.14,25.97,26.08,155269.0,25.7078,25.7275,25.5601,25.6684,155269.0
2023-12-11 15:05:00,26.09,26.25,26.09,26.24,117545.0,25.6782,25.8357,25.6782,25.8259,117545.0
2023-12-11 15:10:00,26.24,26.24,26.13,26.21,121761.0,25.8259,25.8259,25.7176,25.7963,121761.0
2023-12-11 15:15:00,26.22,26.25,26.21,26.23,98692.0,25.8062,25.8357,25.7963,25.816,98692.0
2023-12-11 15:20:00,26.23,26.23,26.15,26.19,139186.0,25.816,25.816,25.7373,25.7767,139186.0
2023-12-11 15:25:00,26.19,26.19,26.02,26.05,215144.0,25.7767,25.7767,25.6093,25.6389,215144.0
2023-12-11 15:30:00,26.05,26.14,26.05,26.13,135480.0,25.6389,25.7275,25.6389,25.7176,135480.0
2023-12-11 15:35:00,26.13,26.19,26.11,26.18,189958.0,25.7176,25.7767,25.6979,25.7668,189958.0
2023-12-11 15:40:00,26.19,26.24,26.16,26.21,203330.0,25.7767,25.8259,25.7471,25.7963,203330.0
2023-12-11 15:45:00,26.21,26.26,26.2,26.21,160155.0,25.7963,25.8456,25.7865,25.7963,160155.0
2023-12-11 15:50:00,26.2,26.2,26.1,26.13,387415.0,25.7865,25.7865,25.6881,25.7176,387415.0
2023-12-11 15:55:00,26.11,26.14,26.05,26.12,441729.0,25.6979,25.7275,25.6389,25.7078,441729.0
2023-12-12 09:30:00,25.75,25.93,25.61,25.85,927202.0,25.3436,25.5208,25.2058,25.442,927202.0
2023-12-12 09:35:00,25.85,26.06,25.74,25.94,565358.0,25.442,25.6487,25.3338,25.5306,565358.0
2023-12-12 09:40:00,25.94,26.11,25.79,25.92,479014.0,25.5306,25.6979,25.383,25.5109,479014.0
2023-12-12 09:45:00,25.92,26.19,25.89,26.19,313405.0,25.5109,25.7767,25.4814,25.7767,313405.0
2023-12-12 09:50:00,26.19,26.33,26.15,26.2,318235.0,25.7767,25.9145,25.7373,25.7865,318235.0
2023-12-12 09:55:00,26.21,26.42,26.21,26.42,286014.0,25.7963,26.003,25.7963,26.003,286014.0
2023-12-12 10:00:00,26.43,26.43,26.29,26.38,216542.0,26.0129,26.0129,25.8751,25.9637,216542.0
2023-12-12 10:05:00,26.37,26.37,26.25,26.33,184707.0,25.9538,25.9538,25.8357,25.9145,184707.0
2023-12-12 10:10:00,26.33,26.33,26.18,26.21,286019.0,25.9145,25.9145,25.7668,25.7963,286019.0
2023-12-12 10:15:00,26.2,26.35,26.2,26.29,226703.0,25.7865,25.9341,25.7865,25.8751,226703.0
2023-12-12 10:20:00,26.3,26.38,26.26,26.32,138986.0,25.8849,25.9637,25.8456,25.9046,138986.0
2023-12-12 10:25:00,26.33,26.37,26.22,26.27,120823.0,25.9145,25.9538,25.8062,25.8554,120823.0
2023-12-12 10:30:00,26.27,26.38,26.27,26.33,178085.0,25.8554,25.9637,25.8554,25.9145,178085.0
2023-12-12 10:35:00,26.33,26.38,26.27,26.38,169933.0,25.9145,25.9637,25.8554,25.9637,169933.0
2023-12-12 10:40:00,26.38,26.42,26.35,26.42,264481.0,25.9637,26.003,25.9341,26.003,264481.0
2023-12-12 10:45:00,26.42,26.48,26.38,26.39,217900.0,26.003,26.0621,25.9637,25.9735,217900.0
2023-12-12 10:50:00,26.39,26.43,26.33,26.4,300847.0,25.9735,26.0129,25.9145,25.9833,300847.0
2023-12-12 10:55:00,26.4,26.57,26.4,26.57,181397.0,25.9833,26.1507,25.9833,26.1507,181397.0
2023-12-12 11:00:00,26.58,26.64,26.55,26.6,205449.0,26.1605,26.2196,26.131,26.1802,205449.0
2023-12-12 11:05:00,26.59,26.64,26.53,26.55,157966.0,26.1704,26.2196,26.1113,26.131,157966.0
2023-12-12 11:10:00,26.56,26.58,26.5,26.55,69720.0,26.1408,26.1605,26.0818,26.131,69720.0
2023-12-12 11:15:00,26.55,26.61,26.53,26.56,104581.0,26.131,26.19,26.1113,26.1408,104581.0
2023-12-12 11:20:00,26.57,26.67,26.56,26.65,112342.0,26.1507,26.2491,26.1408,26.2294,112342.0
2023-12-12 11:25:00,26.65,26.65,26.52,26.53,106488.0,26.2294,26.2294,26.1015,26.1113,106488.0
2023-12-12 11:30:00,26.53,26.61,26.5,26.52,184646.0,26.1113,26.19,26.0818,26.1015,184646.0
2023-12-12 11:35:00,26.52,26.59,26.47,26.54,195357.0,26.1015,26.1704,26.0522,26.1211,195357.0
2023-12-12 11:40:00,26.55,26.57,26.5,26.57,86584.0,26.131,26.1507,26.0818,26.1507,86584.0
2023-12-12 11:45:00,26.56,26.59,26.54,26.55,104388.0,26.1408,26.1704,26.1211,26.131,104388.0
2023-12-12 11:50:00,26.56,26.57,26.44,26.48,90378.0,26.1408,26.1507,26.0227,26.0621,90378.0
2023-12-12 11:55:00,26.47,26.5,26.33,26.33,105884.0,26.0522,26.0818,25.9145,25.9145,105884.0
2023-12-12 12:00:00,26.35,26.36,26.3,26.33,114668.0,25.9341,25.944,25.8849,25.9145,114668.0
2023-12-12 12:05:00,26.33,26.34,26.15,26.19,227724.0,25.9145,25.9243,25.7373,25.7767,227724.0
2023-12-12 12:10:00,26.19,26.27,26.11,26.26,135886.0,25.7767,25.8554,25.6979,25.8456,135886.0
2023-12-12 12:15:00,26.26,26.31,26.23,26.29,64815.0,25.8456,25.8948,25.816,25.8751,64815.0
2023-12-12 12:20:00,26.3,26.35,26.3,26.32,57832.0,25.8849,25.9341,25.8849,25.9046,57832.0
2023-12-12 12:25:00,26.33,26.34,26.18,26.28,102507.0,25.9145,25.9243,25.7668,25.8652,102507.0
2023-12-12 12:30:00,26.29,26.43,26.29,26.4,95540.0,25.8751,26.0129,25.8751,25.9833,95540.0
2023-12-12 12:35:00,26.4,26.4,26.32,26.33,58579.0,25.9833,25.9833,25.9046,25.9145,58579.0
2023-12-12 12:40:00,26.34,26.41,26.34,26.37,30548.0,25.9243,25.9932,25.9243,25.9538,30548.0
2023-12-12 12:45:00,26.39,26.39,26.25,26.25,57052.0,25.9735,25.9735,25.8357,25.8357,57052.0
2023-12-12 12:50:00,26.25,26.33,26.25,26.28,64340.0,25.8357,25.9145,25.8357,25.8652,64340.0
2023-12-12 12:55:00,26.28,26.36,26.28,26.34,75154.0,25.8652,25.944,25.8652,25.9243,75154.0
2023-12-12 13:00:00,26.33,26.46,26.3,26.46,148292.0,25.9145,26.0424,25.8849,26.0424,148292.0
2023-12-12 13:05:00,26.46,26.46,26.34,26.39,87490.0,26.0424,26.0424,25.9243,25.9735,87490.0
2023-12-12 13:10:00,26.39,26.41,26.34,26.4,57330.0,25.9735,25.9932,25.9243,25.9833,57330.0
2023-12-12 13:15:00,26.41,26.47,26.4,26.4,49579.0,25.9932,26.0522,25.9833,25.9833,49579.0
2023-12-12 13:20:00,26.39,26.39,26.32,26.33,46861.0,25.9735,25.9735,25.9046,25.9145,46861.0
2023-12-12 13:25:00,26.34,26.39,26.34,26.39,56725.0,25.9243,25.9735,25.9243,25.9735,56725.0
2023-12-12 13:30:00,26.37,26.44,26.33,26.38,69030.0,25.9538,26.0227,25.9145,25.9637,69030.0
2023-12-12 13:35:00,26.39,26.42,26.37,26.41,32973.0,25.9735,26.003,25.9538,25.9932,32973.0
2023-12-12 13:40:00,26.41,26.46,26.4,26.46,107977.0,25.9932,26.0424,25.9833,26.0424,107977.0
2023-12-12 13:45:00,26.46,26.57,26.46,26.57,89748.0,26.0424,26.1507,26.0424,26.1507,89748.0
2023-12-12 13:50:00,26.57,26.6,26.55,26.56,68017.0,26.1507,26.1802,26.131,26.1408,68017.0
2023-12-12 13:55:00,26.57,26.6,26.54,26.58,39250.0,26.1507,26.1802,26.1211,26.1605,39250.0
2023-12-12 14:00:00,26.58,26.58,26.53,26.53,39594.0,26.1605,26.1605,26.1113,26.1113,39594.0
2023-12-12 14:05:00,26.5,26.56,26.48,26.55,23747.0,26.0818,26.1408,26.0621,26.131,23747.0
2023-12-12 14:10:00,26.54,26.56,26.53,26.55,69302.0,26.1211,26.1408,26.1113,26.131,69302.0
2023-12-12 14:15:00,26.55,26.55,26.51,26.52,34510.0,26.131,26.131,26.0916,26.1015,34510.0
2023-12-12 14:20:00,26.52,26.61,26.52,26.6,95442.0,26.1015,26.19,26.1015,26.1802,95442.0
2023-12-12 14:25:00,26.6,26.6,26.53,26.56,100656.0,26.1802,26.1802,26.1113,26.1408,100656.0
2023-12-12 14:30:00,26.58,26.61,26.57,26.6,58539.0,26.1605,26.19,26.1507,26.1802,58539.0
2023-12-12 14:35:00,26.6,26.63,26.6,26.62,46272.0,26.1802,26.2097,26.1802,26.1999,46272.0
2023-12-12 14:40:00,26.63,26.66,26.62,26.65,66310.0,26.2097,26.2392,26.1999,26.2294,66310.0
2023-12-12 14:45:00,26.64,26.64,26.62,26.64,32773.0,26.2196,26.2196,26.1999,26.2196,32773.0
2023-12-12 14:50:00,26.64,26.68,26.63,26.68,54698.0,26.2196,26.2589,26.2097,26.2589,54698.0
2023-12-12 14:55:00,26.67,26.71,26.67,26.71,90665.0,26.2491,26.2885,26.2491,26.2885,90665.0
2023-12-12 15:00:00,26.7,26.7,26.6,26.64,139039.0,26.2786,26.2786,26.1802,26.2196,139039.0
2023-12-12 15:05:00,26.63,26.67,26.62,26.64,87082.0,26.2097,26.2491,26.1999,26.2196,87082.0
2023-12-12 15:10:00,26.64,26.68,26.6,26.67,107806.0,26.2196,26.2589,26.1802,26.2491,107806.0
2023-12-12 15:15:00,26.68,26.69,26.62,26.62,53039.0,26.2589,26.2688,26.1999,26.1999,53039.0
2023-12-12 15:20:00,26.62,26.67,26.62,26.64,122998.0,26.1999,26.2491,26.1999,26.2196,122998.0
2023-12-12 15:25:00,26.64,26.72,26.64,26.68,159920.0,26.2196,26.2983,26.2196,26.2589,159920.0
2023-12-12 15:30:00,26.68,26.71,26.67,26.68,170958.0,26.2589,26.2885,26.2491,26.2589,170958.0
2023-12-12 15:35:00,26.67,26.67,26.6,26.63,98459.0,26.2491,26.2491,26.1802,26.2097,98459.0
2023-12-12 15:40:00,26.63,26.66,26.6,26.65,130888.0,26.2097,26.2392,26.1802,26.2294,130888.0
2023-12-12 15:45:00,26.64,26.66,26.61,26.64,128264.0,26.2196,26.2392,26.19,26.2196,128264.0
2023-12-12 15:50:00,26.63,26.66,26.58,26.59,325642.0,26.2097,26.2392,26.1605,26.1704,325642.0
2023-12-12 15:55:00,26.59,26.69,26.59,26.69,323505.0,26.1704,26.2688,26.1704,26.2688,323505.0
2023-12-13 09:30:00,26.72,26.92,26.67,26.91,1187635.0,26.2983,26.4951,26.2491,26.4853,1187635.0
2023-12-13 09:35:00,26.91,27.08,26.91,26.98,778429.0,26.4853,26.6526,26.4853,26.5542,778429.0
2023-12-13 09:40:00,26.98,27.14,26.91,26.95,703250.0,26.5542,26.7117,26.4853,26.5247,703250.0
2023-12-13 09:45:00,26.95,26.96,26.73,26.87,429302.0,26.5247,26.5345,26.3081,26.4459,429302.0
2023-12-13 09:50:00,26.87,26.98,26.81,26.91,303279.0,26.4459,26.5542,26.3869,26.4853,303279.0
2023-12-13 09:55:00,26.91,26.94,26.83,26.93,271302.0,26.4853,26.5148,26.4066,26.505,271302.0
2023-12-13 10:00:00,26.93,27.05,26.85,27.05,406835.0,26.505,26.6231,26.4262,26.6231,406835.0
2023-12-13 10:05:00,27.05,27.08,26.98,27.02,302630.0,26.6231,26.6526,26.5542,26.5936,302630.0
2023-12-13 10:10:00,27.03,27.12,26.99,27.0,334405.0,26.6034,26.692,26.564,26.5739,334405.0
2023-12-13 10:15:00,27.0,27.12,26.98,27.12,297159.0,26.5739,26.692,26.5542,26.692,297159.0
2023-12-13 10:20:00,27.13,27.14,27.01,27.06,234366.0,26.7018,26.7117,26.5837,26.6329,234366.0
2023-12-13 10:25:00,27.07,27.08,26.89,26.97,334821.0,26.6428,26.6526,26.4656,26.5444,334821.0
2023-12-13 10:30:00,26.97,27.03,26.92,26.95,139531.0,26.5444,26.6034,26.4951,26.5247,139531.0
2023-12-13 10:35:00,26.95,27.08,26.94,27.07,246659.0,26.5247,26.6526,26.5148,26.6428,246659.0
2023-12-13 10:40:00,27.06,27.09,27.01,27.04,138428.0,26.6329,26.6625,26.5837,26.6132,138428.0
2023-12-13 10:45:00,27.05,27.05,27.0,27.03,114695.0,26.6231,26.6231,26.5739,26.6034,114695.0
2023-12-13 10:50:00,27.03,27.03,26.88,26.88,295380.0,26.6034,26.6034,26.4558,26.4558,295380.0
2023-12-13 10:55:00,26.88,26.95,26.84,26.93,189579.0,26.4558,26.5247,26.4164,26.505,189579.0
2023-12-13 11:00:00,26.93,26.99,26.91,26.92,147480.0,26.505,26.564,26.4853,26.4951,147480.0
2023-12-13 11:05:00,26.93,26.94,26.84,26.94,154026.0,26.505,26.5148,26.4164,26.5148,154026.0
2023-12-13 11:10:00,26.93,26.98,26.88,26.94,205666.0,26.505,26.5542,26.4558,26.5148,205666.0
2023-12-13 11:15:00,26.95,26.95,26.86,26.86,116301.0,26.5247,26.5247,26.4361,26.4361,116301.0
2023-12-13 11:20:00,26.86,26.92,26.74,26.74,148724.0,26.4361,26.4951,26.318,26.318,148724.0
2023-12-13 11:25:00,26.74,26.82,26.73,26.8,156414.0,26.318,26.3967,26.3081,26.377,156414.0
2023-12-13 11:30:00,26.8,26.9,26.78,26.8,226458.0,26.377,26.4755,26.3574,26.377,226458.0
2023-12-13 11:35:00,26.8,26.82,26.78,26.79,97635.0,26.377,26.3967,26.3574,26.3672,97635.0
2023-12-13 11:40:00,26.79,26.86,26.78,26.85,80245.0,26.3672,26.4361,26.3574,26.4262,80245.0
2023-12-13 11:45:00,26.87,26.88,26.83,26.84,70233.0,26.4459,26.4558,26.4066,26.4164,70233.0
2023-12-13 11:50:00,26.85,26.86,26.78,26.81,100952.0,26.4262,26.4361,26.3574,26.3869,100952.0
2023-12-13 11:55:00,26.81,26.81,26.74,26.77,91140.0,26.3869,26.3869,26.318,26.3475,91140.0
2023-12-13 12:00:00,26.77,26.79,26.69,26.71,184570.0,26.3475,26.3672,26.2688,26.2885,184570.0
2023-12-13 12:05:00,26.71,26.75,26.65,26.75,192548.0,26.2885,26.3278,26.2294,26.3278,192548.0
2023-12-13 12:10:00,26.76,26.81,26.76,26.8,250119.0,26.3377,26.3869,26.3377,26.377,250119.0
2023-12-13 12:15:00,26.81,26.82,26.77,26.82,141591.0,26.3869,26.3967,26.3475,26.3967,141591.0
2023-12-13 12:20:00,26.82,26.84,26.81,26.84,94319.0,26.3967,26.4164,26.3869,26.4164,94319.0
2023-12-13 12:25:00,26.84,26.89,26.81,26.85,58342.0,26.4164,26.4656,26.3869,26.4262,58342.0
2023-12-13 12:30:00,26.85,26.85,26.76,26.79,94046.0,26.4262,26.4262,26.3377,26.3672,94046.0
2023-12-13 12:35:00,26.79,26.79,26.71,26.79,93245.0,26.3672,26.3672,26.2885,26.3672,93245.0
2023-12-13 12:40:00,26.78,26.8,26.67,26.67,63300.0,26.3574,26.377,26.2491,26.2491,63300.0
2023-12-13 12:45:00,26.67,26.7,26.67,26.7,52418.0,26.2491,26.2786,26.2491,26.2786,52418.0
2023-12-13 12:50:00,26.7,26.73,26.68,26.68,44863.0,26.2786,26.3081,26.2589,26.2589,44863.0
2023-12-13 12:55:00,26.68,26.68,26.58,26.61,184924.0,26.2589,26.2589,26.1605,26.19,184924.0
2023-12-13 13:00:00,26.62,26.62,26.57,26.57,97615.0,26.1999,26.1999,26.1507,26.1507,97615.0
2023-12-13 13:05:00,26.58,26.61,26.55,26.56,108976.0,26.1605,26.19,26.131,26.1408,108976.0
2023-12-13 13:10:00,26.55,26.57,26.49,26.55,196220.0,26.131,26.1507,26.0719,26.131,196220.0
2023-12-13 13:15:00,26.55,26.55,26.46,26.47,108267.0,26.131,26.131,26.0424,26.0522,108267.0
2023-12-13 13:20:00,26.47,26.49,26.42,26.49,116792.0,26.0522,26.0719,26.003,26.0719,116792.0
2023-12-13 13:25:00,26.49,26.53,26.49,26.53,110187.0,26.0719,26.1113,26.0719,26.1113,110187.0
2023-12-13 13:30:00,26.52,26.55,26.46,26.48,59085.0,26.1015,26.131,26.0424,26.0621,59085.0
2023-12-13 13:35:00,26.48,26.49,26.43,26.43,154045.0,26.0621,26.0719,26.0129,26.0129,154045.0
2023-12-13 13:40:00,26.44,26.49,26.44,26.49,32144.0,26.0227,26.0719,26.0227,26.0719,32144.0
2023-12-13 13:45:00,26.5,26.59,26.5,26.57,71753.0,26.0818,26.1704,26.0818,26.1507,71753.0
2023-12-13 13:50:00,26.58,26.59,26.54,26.59,65455.0,26.1605,26.1704,26.1211,26.1704,65455.0
2023-12-13 13:55:00,26.59,26.64,26.57,26.6,66066.0,26.1704,26.2196,26.1507,26.1802,66066.0
2023-12-13 14:00:00,26.6,27.11,26.6,27.11,733704.0,26.1802,26.6821,26.1802,26.6821,733704.0
2023-12-13 14:05:00,27.11,27.41,27.1,27.41,509624.0,26.6821,26.9774,26.6723,26.9774,509624.0
2023-12-13 14:10:00,27.42,27.48,27.2,27.33,492476.0,26.9873,27.0463,26.7707,26.8987,492476.0
2023-12-13 14:15:00,27.33,27.56,27.33,27.56,310023.0,26.8987,27.125,26.8987,27.125,310023.0
2023-12-13 14:20:00,27.56,27.66,27.51,27.57,374391.0,27.125,27.2235,27.0758,27.1349,374391.0
2023-12-13 14:25:00,27.58,27.58,27.41,27.48,239145.0,27.1447,27.1447,26.9774,27.0463,239145.0
2023-12-13 14:30:00,27.49,27.63,27.27,27.63,402776.0,27.0561,27.1939,26.8396,27.1939,402776.0
2023-12-13 14:35:00,27.64,27.84,27.61,27.84,497559.0,27.2038,27.4006,27.1743,27.4006,497559.0
2023-12-13 14:40:00,27.84,28.06,27.81,27.99,1121731.0,27.4006,27.6172,27.3711,27.5483,1121731.0
2023-12-13 14:45:00,27.99,28.05,27.89,27.95,585089.0,27.5483,27.6073,27.4498,27.5089,585089.0
2023-12-13 14:50:00,27.95,28.09,27.88,28.05,292969.0,27.5089,27.6467,27.44,27.6073,292969.0
2023-12-13 14:55:00,28.04,28.19,28.04,28.14,553476.0,27.5975,27.7451,27.5975,27.6959,553476.0
2023-12-13 15:00:00,28.15,28.39,28.09,28.39,331966.0,27.7057,27.9419,27.6467,27.9419,331966.0
2023-12-13 15:05:00,28.39,28.4,28.13,28.18,373264.0,27.9419,27.9518,27.686,27.7353,373264.0
2023-12-13 15:10:00,28.16,28.16,27.82,27.82,533157.0,27.7156,27.7156,27.3809,27.3809,533157.0
2023-12-13 15:15:00,27.83,27.88,27.67,27.68,430424.0,27.3908,27.44,27.2333,27.2431,430424.0
2023-12-13 15:20:00,27.69,27.74,27.3,27.3,458065.0,27.253,27.3022,26.8691,26.8691,458065.0
2023-12-13 15:25:00,27.3,27.5,27.21,27.47,573263.0,26.8691,27.066,26.7806,27.0365,573263.0
2023-12-13 15:30:00,27.46,27.67,27.41,27.67,346776.0,27.0266,27.2333,26.9774,27.2333,346776.0
2023-12-13 15:35:00,27.67,27.87,27.67,27.87,253395.0,27.2333,27.4302,27.2333,27.4302,253395.0
2023-12-13 15:40:00,27.87,27.93,27.83,27.91,246380.0,27.4302,27.4892,27.3908,27.4695,246380.0
2023-12-13 15:45:00,27.91,27.97,27.89,27.92,312317.0,27.4695,27.5286,27.4498,27.4794,312317.0
2023-12-13 15:50:00,27.91,27.94,27.69,27.8,314071.0,27.4695,27.499,27.253,27.3613,314071.0
2023-12-13 15:55:00,27.79,27.93,27.7,27.93,435866.0,27.3514,27.4892,27.2628,27.4892,435866.0
2023-12-14 09:30:00,28.65,29.42,28.63,29.36,1446279.0,28.1978,28.9557,28.1782,28.8966,1446279.0
2023-12-14 09:35:00,29.37,29.46,29.15,29.45,681037.0,28.9065,28.9951,28.6899,28.9852,681037.0
2023-12-14 09:40:00,29.46,29.96,29.46,29.94,630129.0,28.9951,29.4872,28.9951,29.4675,630129.0
2023-12-14 09:45:00,29.94,30.14,29.85,29.85,869768.0,29.4675,29.6643,29.3789,29.3789,869768.0
2023-12-14 09:50:00,29.85,30.13,29.77,30.03,532696.0,29.3789,29.6545,29.3002,29.5561,532696.0
2023-12-14 09:55:00,30.04,30.18,30.03,30.15,447745.0,29.5659,29.7037,29.5561,29.6742,447745.0
2023-12-14 10:00:00,30.15,30.23,30.06,30.12,512464.0,29.6742,29.7529,29.5856,29.6446,512464.0
2023-12-14 10:05:00,30.11,30.13,29.95,30.08,884201.0,29.6348,29.6545,29.4773,29.6053,884201.0
2023-12-14 10:10:00,30.08,30.16,29.99,30.01,503390.0,29.6053,29.684,29.5167,29.5364,503390.0
2023-12-14 10:15:00,30.02,30.03,29.66,29.79,731321.0,29.5462,29.5561,29.1919,29.3198,731321.0
2023-12-14 10:20:00,29.79,29.93,29.7,29.93,448845.0,29.3198,29.4576,29.2313,29.4576,448845.0
2023-12-14 10:25:00,29.93,30.12,29.85,30.05,499774.0,29.4576,29.6446,29.3789,29.5757,499774.0
2023-12-14 10:30:00,30.06,30.21,30.01,30.19,355128.0,29.5856,29.7332,29.5364,29.7135,355128.0
2023-12-14 10:35:00,30.2,30.24,29.92,29.97,358186.0,29.7234,29.7627,29.4478,29.497,358186.0
2023-12-14 10:40:00,29.98,30.14,29.96,30.02,185682.0,29.5068,29.6643,29.4872,29.5462,185682.0
2023-12-14 10:45:00,30.04,30.1,29.91,30.06,265081.0,29.5659,29.625,29.438,29.5856,265081.0
2023-12-14 10:50:00,30.05,30.33,30.03,30.33,343229.0,29.5757,29.8513,29.5561,29.8513,343229.0
2023-12-14 10:55:00,30.34,30.48,30.24,30.46,334702.0,29.8612,29.999,29.7627,29.9793,334702.0
2023-12-14 11:00:00,30.45,30.48,30.01,30.02,409368.0,29.9694,29.999,29.5364,29.5462,409368.0
2023-12-14 11:05:00,30.03,30.12,29.94,29.98,257347.0,29.5561,29.6446,29.4675,29.5068,257347.0
2023-12-14 11:10:00,29.98,30.13,29.74,29.74,429048.0,29.5068,29.6545,29.2706,29.2706,429048.0
2023-12-14 11:15:00,29.73,29.86,29.65,29.84,288094.0,29.2608,29.3887,29.1821,29.3691,288094.0
2023-12-14 11:20:00,29.84,29.86,29.74,29.8,184931.0,29.3691,29.3887,29.2706,29.3297,184931.0
2023-12-14 11:25:00,29.8,29.87,29.71,29.86,172252.0,29.3297,29.3986,29.2411,29.3887,172252.0
2023-12-14 11:30:00,29.87,29.95,29.8,29.83,249533.0,29.3986,29.4773,29.3297,29.3592,249533.0
2023-12-14 11:35:00,29.83,29.86,29.62,29.68,246017.0,29.3592,29.3887,29.1525,29.2116,246017.0
2023-12-14 11:40:00,29.68,29.91,29.68,29.91,251663.0,29.2116,29.438,29.2116,29.438,251663.0
2023-12-14 11:45:00,29.92,29.96,29.88,29.89,175102.0,29.4478,29.4872,29.4084,29.4183,175102.0
2023-12-14 11:50:00,29.9,29.93,29.85,29.93,140095.0,29.4281,29.4576,29.3789,29.4576,140095.0
2023-12-14 11:55:00,29.94,29.98,29.9,29.94,210726.0,29.4675,29.5068,29.4281,29.4675,210726.0
2023-12-14 12:00:00,29.94,30.02,29.91,30.02,239226.0,29.4675,29.5462,29.438,29.5462,239226.0
2023-12-14 12:05:00,30.01,30.05,29.94,30.02,215303.0,29.5364,29.5757,29.4675,29.5462,215303.0
2023-12-14 12:10:00,30.02,30.09,29.99,30.09,149285.0,29.5462,29.6151,29.5167,29.6151,149285.0
2023-12-14 12:15:00,30.09,30.09,29.95,29.98,173009.0,29.6151,29.6151,29.4773,29.5068,173009.0
2023-12-14 12:20:00,29.99,30.07,29.93,29.95,132893.0,29.5167,29.5954,29.4576,29.4773,132893.0
2023-12-14 12:25:00,29.96,30.04,29.96,30.04,93935.0,29.4872,29.5659,29.4872,29.5659,93935.0
2023-12-14 12:30:00,30.04,30.12,29.99,30.12,133895.0,29.5659,29.6446,29.5167,29.6446,133895.0
2023-12-14 12:35:00,30.13,30.15,30.05,30.07,142135.0,29.6545,29.6742,29.5757,29.5954,142135.0
2023-12-14 12:40:00,30.07,30.25,30.07,30.25,150803.0,29.5954,29.7726,29.5954,29.7726,150803.0
2023-12-14 12:45:00,30.26,30.38,30.26,30.31,157237.0,29.7824,29.9005,29.7824,29.8316,157237.0
2023-12-14 12:50:00,30.31,30.34,30.1,30.13,197303.0,29.8316,29.8612,29.625,29.6545,197303.0
2023-12-14 12:55:00,30.14,30.14,29.84,29.86,239529.0,29.6643,29.6643,29.3691,29.3887,239529.0
2023-12-14 13:00:00,29.85,29.85,29.66,29.75,320522.0,29.3789,29.3789,29.1919,29.2805,320522.0
2023-12-14 13:05:00,29.76,29.82,29.71,29.75,182969.0,29.2903,29.3494,29.2411,29.2805,182969.0
2023-12-14 13:10:00,29.76,29.8,29.64,29.67,99262.0,29.2903,29.3297,29.1722,29.2017,99262.0
2023-12-14 13:15:00,29.67,29.7,29.61,29.64,180347.0,29.2017,29.2313,29.1427,29.1722,180347.0
2023-12-14 13:20:00,29.63,29.7,29.58,29.61,97648.0,29.1624,29.2313,29.1132,29.1427,97648.0
2023-12-14 13:25:00,29.6,29.6,29.46,29.47,167672.0,29.1328,29.1328,28.9951,29.0049,167672.0
2023-12-14 13:30:00,29.47,29.61,29.45,29.61,204847.0,29.0049,29.1427,28.9852,29.1427,204847.0
2023-12-14 13:35:00,29.61,29.68,29.59,29.65,111963.0,29.1427,29.2116,29.123,29.1821,111963.0
2023-12-14 13:40:00,29.66,29.82,29.66,29.77,110480.0,29.1919,29.3494,29.1919,29.3002,110480.0
2023-12-14 13:45:00,29.78,29.79,29.6,29.6,156529.0,29.31,29.3198,29.1328,29.1328,156529.0
2023-12-14 13:50:00,29.59,29.59,29.21,29.32,266717.0,29.123,29.123,28.749,28.8573,266717.0
2023-12-14 13:55:00,29.33,29.52,29.33,29.51,127968.0,28.8671,29.0541,28.8671,29.0443,127968.0
2023-12-14 14:00:00,29.5,29.65,29.5,29.64,153066.0,29.0344,29.1821,29.0344,29.1722,153066.0
2023-12-14 14:05:00,29.63,29.68,29.56,29.58,108312.0,29.1624,29.2116,29.0935,29.1132,108312.0
2023-12-14 14:10:00,29.57,29.69,29.52,29.68,176427.0,29.1033,29.2214,29.0541,29.2116,176427.0
2023-12-14 14:15:00,29.68,29.79,29.66,29.79,105941.0,29.2116,29.3198,29.1919,29.3198,105941.0
2023-12-14 14:20:00,29.8,29.82,29.75,29.82,99428.0,29.3297,29.3494,29.2805,29.3494,99428.0
2023-12-14 14:25:00,29.83,29.95,29.83,29.95,100204.0,29.3592,29.4773,29.3592,29.4773,100204.0
2023-12-14 14:30:00,29.94,30.04,29.83,30.03,197627.0,29.4675,29.5659,29.3592,29.5561,197627.0
2023-12-14 14:35:00,30.03,30.09,29.97,30.02,124015.0,29.5561,29.6151,29.497,29.5462,124015.0
2023-12-14 14:40:00,30.02,30.08,29.99,30.07,102364.0,29.5462,29.6053,29.5167,29.5954,102364.0
2023-12-14 14:45:00,30.07,30.14,30.03,30.14,110476.0,29.5954,29.6643,29.5561,29.6643,110476.0
2023-12-14 14:50:00,30.15,30.18,30.13,30.13,68371.0,29.6742,29.7037,29.6545,29.6545,68371.0
2023-12-14 14:55:00,30.12,30.25,30.12,30.25,124011.0,29.6446,29.7726,29.6446,29.7726,124011.0
2023-12-14 15:00:00,30.25,30.25,30.13,30.13,193939.0,29.7726,29.7726,29.6545,29.6545,193939.0
2023-12-14 15:05:00,30.11,30.21,30.09,30.15,106186.0,29.6348,29.7332,29.6151,29.6742,106186.0
2023-12-14 15:10:00,30.13,30.24,30.12,30.17,174938.0,29.6545,29.7627,29.6446,29.6939,174938.0
2023-12-14 15:15:00,30.16,30.2,30.12,30.18,113258.0,29.684,29.7234,29.6446,29.7037,113258.0
2023-12-14 15:20:00,30.19,30.19,30.12,30.19,92465.0,29.7135,29.7135,29.6446,29.7135,92465.0
2023-12-14 15:25:00,30.19,30.19,30.1,30.1,90969.0,29.7135,29.7135,29.625,29.625,90969.0
2023-12-14 15:30:00,30.11,30.2,30.11,30.18,151084.0,29.6348,29.7234,29.6348,29.7037,151084.0
2023-12-14 15:35:00,30.18,30.26,30.15,30.15,185340.0,29.7037,29.7824,29.6742,29.6742,185340.0
2023-12-14 15:40:00,30.16,30.21,30.13,30.17,95123.0,29.684,29.7332,29.6545,29.6939,95123.0
2023-12-14 15:45:00,30.16,30.3,30.12,30.14,449722.0,29.684,29.8218,29.6446,29.6643,449722.0
2023-12-14 15:50:00,30.14,30.25,30.14,30.22,334014.0,29.6643,29.7726,29.6643,29.7431,334014.0
2023-12-14 15:55:00,30.22,30.26,30.17,30.21,362311.0,29.7431,29.7824,29.6939,29.7332,362311.0
2023-12-15 09:30:00,30.35,31.1,30.35,30.93,1577468.0,29.871,30.6092,29.871,30.4419,1577468.0
2023-12-15 09:35:00,30.93,30.96,30.53,30.6,450497.0,30.4419,30.4714,30.0482,30.1171,450497.0
2023-12-15 09:40:00,30.61,30.78,30.4,30.67,351617.0,30.1269,30.2942,29.9202,30.186,351617.0
2023-12-15 09:45:00,30.69,30.7,30.36,30.55,451681.0,30.2056,30.2155,29.8809,30.0679,451681.0
2023-12-15 09:50:00,30.56,30.8,30.48,30.78,447053.0,30.0777,30.3139,29.999,30.2942,447053.0
2023-12-15 09:55:00,30.78,30.92,30.72,30.92,484938.0,30.2942,30.432,30.2352,30.432,484938.0
2023-12-15 10:00:00,30.93,31.16,30.93,31.15,853260.0,30.4419,30.6682,30.4419,30.6584,853260.0
2023-12-15 10:05:00,31.15,31.36,31.15,31.27,568664.0,30.6584,30.8651,30.6584,30.7765,568664.0
2023-12-15 10:10:00,31.28,31.29,30.95,31.11,335293.0,30.7863,30.7962,30.4615,30.619,335293.0
2023-12-15 10:15:00,31.11,31.13,31.0,31.04,234756.0,30.619,30.6387,30.5108,30.5501,234756.0
2023-12-15 10:20:00,31.04,31.11,30.96,31.0,227409.0,30.5501,30.619,30.4714,30.5108,227409.0
2023-12-15 10:25:00,31.0,31.17,31.0,31.16,171735.0,30.5108,30.6781,30.5108,30.6682,171735.0
2023-12-15 10:30:00,31.17,31.18,31.02,31.1,167283.0,30.6781,30.6879,30.5304,30.6092,167283.0
2023-12-15 10:35:00,31.1,31.16,31.0,31.13,166463.0,30.6092,30.6682,30.5108,30.6387,166463.0
2023-12-15 10:40:00,31.14,31.19,31.05,31.08,215996.0,30.6485,30.6978,30.56,30.5895,215996.0
2023-12-15 10:45:00,31.08,31.19,31.08,31.19,162243.0,30.5895,30.6978,30.5895,30.6978,162243.0
2023-12-15 10:50:00,31.19,31.4,31.19,31.36,325912.0,30.6978,30.9044,30.6978,30.8651,325912.0
2023-12-15 10:55:00,31.37,31.37,31.23,31.24,221657.0,30.8749,30.8749,30.7371,30.747,221657.0
2023-12-15 11:00:00,31.25,31.42,31.25,31.41,166267.0,30.7568,30.9241,30.7568,30.9143,166267.0
2023-12-15 11:05:00,31.41,31.42,31.25,31.32,240003.0,30.9143,30.9241,30.7568,30.8257,240003.0
2023-12-15 11:10:00,31.33,31.35,31.21,31.31,179615.0,30.8355,30.8552,30.7174,30.8159,179615.0
2023-12-15 11:15:00,31.31,31.35,31.21,31.31,114176.0,30.8159,30.8552,30.7174,30.8159,114176.0
2023-12-15 11:20:00,31.31,31.45,31.31,31.43,149358.0,30.8159,30.9536,30.8159,30.934,149358.0
2023-12-15 11:25:00,31.43,31.51,31.41,31.49,340006.0,30.934,31.0127,30.9143,30.993,340006.0
2023-12-15 11:30:00,31.5,31.59,31.45,31.46,166688.0,31.0029,31.0914,30.9536,30.9635,166688.0
2023-12-15 11:35:00,31.46,31.57,31.46,31.49,261405.0,30.9635,31.0718,30.9635,30.993,261405.0
2023-12-15 11:40:00,31.49,31.49,31.36,31.44,162283.0,30.993,30.993,30.8651,30.9438,162283.0
2023-12-15 11:45:00,31.43,31.43,31.34,31.35,190697.0,30.934,30.934,30.8454,30.8552,190697.0
2023-12-15 11:50:00,31.35,31.41,31.3,31.34,169321.0,30.8552,30.9143,30.806,30.8454,169321.0
2023-12-15 11:55:00,31.33,31.39,31.3,31.35,108976.0,30.8355,30.8946,30.806,30.8552,108976.0
2023-12-15 12:00:00,31.35,31.37,31.15,31.19,123250.0,30.8552,30.8749,30.6584,30.6978,123250.0
2023-12-15 12:05:00,31.2,31.24,31.09,31.12,139913.0,30.7076,30.747,30.5993,30.6289,139913.0
2023-12-15 12:10:00,31.12,31.16,31.04,31.07,95098.0,30.6289,30.6682,30.5501,30.5796,95098.0
2023-12-15 12:15:00,31.07,31.11,30.97,31.07,139265.0,30.5796,30.619,30.4812,30.5796,139265.0
2023-12-15 12:20:00,31.07,31.14,30.99,31.14,167182.0,30.5796,30.6485,30.5009,30.6485,167182.0
2023-12-15 12:25:00,31.15,31.19,31.12,31.14,89492.0,30.6584,30.6978,30.6289,30.6485,89492.0
2023-12-15 12:30:00,31.14,31.14,31.0,31.08,114691.0,30.6485,30.6485,30.5108,30.5895,114691.0
2023-12-15 12:35:00,31.07,31.07,30.89,30.97,247683.0,30.5796,30.5796,30.4025,30.4812,247683.0
2023-12-15 12:40:00,30.96,30.97,30.89,30.95,69140.0,30.4714,30.4812,30.4025,30.4615,69140.0
2023-12-15 12:45:00,30.95,30.95,30.76,30.88,357994.0,30.4615,30.4615,30.2745,30.3926,357994.0
2023-12-15 12:50:00,30.87,30.9,30.79,30.8,87653.0,30.3828,30.4123,30.3041,30.3139,87653.0
2023-12-15 12:55:00,30.8,30.81,30.65,30.7,154795.0,30.3139,30.3238,30.1663,30.2155,154795.0
2023-12-15 13:00:00,30.67,30.7,30.6,30.66,116490.0,30.186,30.2155,30.1171,30.1761,116490.0
2023-12-15 13:05:00,30.69,30.76,30.65,30.7,104540.0,30.2056,30.2745,30.1663,30.2155,104540.0
2023-12-15 13:10:00,30.7,30.77,30.66,30.77,60987.0,30.2155,30.2844,30.1761,30.2844,60987.0
2023-12-15 13:15:00,30.77,30.85,30.69,30.81,127999.0,30.2844,30.3631,30.2056,30.3238,127999.0
2023-12-15 13:20:00,30.82,31.01,30.81,31.0,195505.0,30.3336,30.5206,30.3238,30.5108,195505.0
2023-12-15 13:25:00,31.01,31.1,31.0,31.09,123841.0,30.5206,30.6092,30.5108,30.5993,123841.0
2023-12-15 13:30:00,31.1,31.13,31.02,31.08,92482.0,30.6092,30.6387,30.5304,30.5895,92482.0
2023-12-15 13:35:00,31.07,31.07,30.81,30.85,88078.0,30.5796,30.5796,30.3238,30.3631,88078.0
2023-12-15 13:40:00,30.84,30.84,30.52,30.52,370551.0,30.3533,30.3533,30.0383,30.0383,370551.0
2023-12-15 13:45:00,30.52,30.66,30.42,30.66,359410.0,30.0383,30.1761,29.9399,30.1761,359410.0
2023-12-15 13:50:00,30.67,30.77,30.49,30.51,342834.0,30.186,30.2844,30.0088,30.0285,342834.0
2023-12-15 13:55:00,30.52,30.58,30.38,30.5,267552.0,30.0383,30.0974,29.9005,30.0186,267552.0
2023-12-15 14:00:00,30.49,30.61,30.43,30.58,99040.0,30.0088,30.1269,29.9497,30.0974,99040.0
2023-12-15 14:05:00,30.57,30.65,30.49,30.62,100190.0,30.0875,30.1663,30.0088,30.1367,100190.0
2023-12-15 14:10:00,30.62,30.66,30.56,30.6,141273.0,30.1367,30.1761,30.0777,30.1171,141273.0
2023-12-15 14:15:00,30.61,30.69,30.61,30.66,86273.0,30.1269,30.2056,30.1269,30.1761,86273.0
2023-12-15 14:20:00,30.65,30.66,30.46,30.46,196587.0,30.1663,30.1761,29.9793,29.9793,196587.0
2023-12-15 14:25:00,30.45,30.52,30.37,30.37,220559.0,29.9694,30.0383,29.8907,29.8907,220559.0
2023-12-15 14:30:00,30.38,30.64,30.38,30.61,127262.0,29.9005,30.1564,29.9005,30.1269,127262.0
2023-12-15 14:35:00,30.6,30.65,30.56,30.57,96668.0,30.1171,30.1663,30.0777,30.0875,96668.0
2023-12-15 14:40:00,30.58,30.66,30.54,30.66,48121.0,30.0974,30.1761,30.058,30.1761,48121.0
2023-12-15 14:45:00,30.66,30.68,30.57,30.58,43630.0,30.1761,30.1958,30.0875,30.0974,43630.0
2023-12-15 14:50:00,30.59,30.7,30.59,30.64,44545.0,30.1072,30.2155,30.1072,30.1564,44545.0
2023-12-15 14:55:00,30.64,30.64,30.5,30.59,257621.0,30.1564,30.1564,30.0186,30.1072,257621.0
2023-12-15 15:00:00,30.59,30.69,30.54,30.63,121293.0,30.1072,30.2056,30.058,30.1466,121293.0
2023-12-15 15:05:00,30.64,30.64,30.45,30.47,74330.0,30.1564,30.1564,29.9694,29.9891,74330.0
2023-12-15 15:10:00,30.48,30.55,30.46,30.49,118166.0,29.999,30.0679,29.9793,30.0088,118166.0
2023-12-15 15:15:00,30.47,30.55,30.43,30.47,89098.0,29.9891,30.0679,29.9497,29.9891,89098.0
2023-12-15 15:20:00,30.46,30.53,30.45,30.51,93429.0,29.9793,30.0482,29.9694,30.0285,93429.0
2023-12-15 15:25:00,30.51,30.55,30.49,30.55,133546.0,30.0285,30.0679,30.0088,30.0679,133546.0
2023-12-15 15:30:00,30.55,30.62,30.54,30.55,132206.0,30.0679,30.1367,30.058,30.0679,132206.0
2023-12-15 15:35:00,30.55,30.56,30.48,30.54,146459.0,30.0679,30.0777,29.999,30.058,146459.0
2023-12-15 15:40:00,30.55,30.56,30.49,30.5,128312.0,30.0679,30.0777,30.0088,30.0186,128312.0
2023-12-15 15:45:00,30.52,30.59,30.5,30.59,202683.0,30.0383,30.1072,30.0186,30.1072,202683.0
2023-12-15 15:50:00,30.6,30.82,30.59,30.81,407988.0,30.1171,30.3336,30.1072,30.3238,407988.0
2023-12-15 15:55:00,30.81,30.82,30.56,30.58,577947.0,30.3238,30.3336,30.0777,30.0974,577947.0
2023-12-18 09:30:00,30.56,30.71,30.04,30.08,933882.0,30.0777,30.2253,29.5659,29.6053,933882.0
2023-12-18 09:35:00,30.09,30.33,29.79,29.83,882231.0,29.6151,29.8513,29.3198,29.3592,882231.0
2023-12-18 09:40:00,29.83,30.03,29.8,29.99,445122.0,29.3592,29.5561,29.3297,29.5167,445122.0
2023-12-18 09:45:00,29.99,30.13,29.82,29.83,258431.0,29.5167,29.6545,29.3494,29.3592,258431.0
2023-12-18 09:50:00,29.82,29.92,29.74,29.9,304092.0,29.3494,29.4478,29.2706,29.4281,304092.0
2023-12-18 09:55:00,29.91,30.04,29.79,30.04,317587.0,29.438,29.5659,29.3198,29.5659,317587.0
2023-12-18 10:00:00,30.05,30.25,30.01,30.23,278132.0,29.5757,29.7726,29.5364,29.7529,278132.0
2023-12-18 10:05:00,30.22,30.22,30.14,30.15,174880.0,29.7431,29.7431,29.6643,29.6742,174880.0
2023-12-18 10:10:00,30.16,30.22,29.99,30.04,289189.0,29.684,29.7431,29.5167,29.5659,289189.0
2023-12-18 10:15:00,30.04,30.13,29.99,30.07,183080.0,29.5659,29.6545,29.5167,29.5954,183080.0
2023-12-18 10:20:00,30.1,30.12,29.97,30.02,101867.0,29.625,29.6446,29.497,29.5462,101867.0
2023-12-18 10:25:00,30.03,30.04,29.92,29.97,92134.0,29.5561,29.5659,29.4478,29.497,92134.0
2023-12-18 10:30:00,29.98,30.01,29.88,29.92,103513.0,29.5068,29.5364,29.4084,29.4478,103513.0
2023-12-18 10:35:00,29.92,29.92,29.71,29.72,190467.0,29.4478,29.4478,29.2411,29.251,190467.0
2023-12-18 10:40:00,29.72,29.88,29.68,29.88,185171.0,29.251,29.4084,29.2116,29.4084,185171.0
2023-12-18 10:45:00,29.88,29.89,29.76,29.78,107791.0,29.4084,29.4183,29.2903,29.31,107791.0
2023-12-18 10:50:00,29.78,29.8,29.73,29.75,105943.0,29.31,29.3297,29.2608,29.2805,105943.0
2023-12-18 10:55:00,29.75,29.77,29.69,29.71,103743.0,29.2805,29.3002,29.2214,29.2411,103743.0
2023-12-18 11:00:00,29.71,29.71,29.53,29.54,262413.0,29.2411,29.2411,29.064,29.0738,262413.0
2023-12-18 11:05:00,29.53,29.63,29.46,29.63,286493.0,29.064,29.1624,28.9951,29.1624,286493.0
2023-12-18 11:10:00,29.62,29.84,29.6,29.77,164908.0,29.1525,29.3691,29.1328,29.3002,164908.0
2023-12-18 11:15:00,29.78,29.93,29.78,29.9,130387.0,29.31,29.4576,29.31,29.4281,130387.0
2023-12-18 11:20:00,29.91,29.92,29.81,29.87,101197.0,29.438,29.4478,29.3395,29.3986,101197.0
2023-12-18 11:25:00,29.88,29.89,29.82,29.87,139981.0,29.4084,29.4183,29.3494,29.3986,139981.0
2023-12-18 11:30:00,29.86,29.99,29.86,29.99,92503.0,29.3887,29.5167,29.3887,29.5167,92503.0
2023-12-18 11:35:00,30.0,30.0,29.92,29.98,81077.0,29.5265,29.5265,29.4478,29.5068,81077.0
2023-12-18 11:40:00,29.98,30.07,29.97,30.06,80849.0,29.5068,29.5954,29.497,29.5856,80849.0
2023-12-18 11:45:00,30.06,30.08,29.96,29.96,102315.0,29.5856,29.6053,29.4872,29.4872,102315.0
2023-12-18 11:50:00,29.97,29.99,29.9,29.96,104823.0,29.497,29.5167,29.4281,29.4872,104823.0
2023-12-18 11:55:00,29.98,30.02,29.9,29.93,70018.0,29.5068,29.5462,29.4281,29.4576,70018.0
2023-12-18 12:00:00,29.93,30.02,29.93,29.96,48933.0,29.4576,29.5462,29.4576,29.4872,48933.0
2023-12-18 12:05:00,29.96,30.03,29.94,30.03,54391.0,29.4872,29.5561,29.4675,29.5561,54391.0
2023-12-18 12:10:00,30.03,30.1,30.03,30.06,76118.0,29.5561,29.625,29.5561,29.5856,76118.0
2023-12-18 12:15:00,30.06,30.16,30.06,30.15,106665.0,29.5856,29.684,29.5856,29.6742,106665.0
2023-12-18 12:20:00,30.15,30.16,30.04,30.05,98011.0,29.6742,29.684,29.5659,29.5757,98011.0
2023-12-18 12:25:00,30.06,30.11,30.05,30.07,42217.0,29.5856,29.6348,29.5757,29.5954,42217.0
2023-12-18 12:30:00,30.09,30.22,30.09,30.21,79489.0,29.6151,29.7431,29.6151,29.7332,79489.0
2023-12-18 12:35:00,30.21,30.3,30.18,30.27,86920.0,29.7332,29.8218,29.7037,29.7923,86920.0
2023-12-18 12:40:00,30.26,30.26,30.19,30.22,95906.0,29.7824,29.7824,29.7135,29.7431,95906.0
2023-12-18 12:45:00,30.21,30.23,30.18,30.21,51842.0,29.7332,29.7529,29.7037,29.7332,51842.0
2023-12-18 12:50:00,30.21,30.21,30.13,30.18,43254.0,29.7332,29.7332,29.6545,29.7037,43254.0
2023-12-18 12:55:00,30.18,30.18,30.14,30.15,23973.0,29.7037,29.7037,29.6643,29.6742,23973.0
2023-12-18 13:00:00,30.15,30.18,30.02,30.06,88159.0,29.6742,29.7037,29.5462,29.5856,88159.0
2023-12-18 13:05:00,30.06,30.16,30.06,30.15,42431.0,29.5856,29.684,29.5856,29.6742,42431.0
2023-12-18 13:10:00,30.16,30.18,30.13,30.16,68903.0,29.684,29.7037,29.6545,29.684,68903.0
2023-12-18 13:15:00,30.15,30.21,30.09,30.17,61843.0,29.6742,29.7332,29.6151,29.6939,61843.0
2023-12-18 13:20:00,30.18,30.24,30.16,30.18,69467.0,29.7037,29.7627,29.684,29.7037,69467.0
2023-12-18 13:25:00,30.17,30.21,30.17,30.17,23944.0,29.6939,29.7332,29.6939,29.6939,23944.0
2023-12-18 13:30:00,30.2,30.24,30.19,30.22,39565.0,29.7234,29.7627,29.7135,29.7431,39565.0
2023-12-18 13:35:00,30.21,30.24,30.19,30.21,40495.0,29.7332,29.7627,29.7135,29.7332,40495.0
2023-12-18 13:40:00,30.21,30.26,30.19,30.19,40441.0,29.7332,29.7824,29.7135,29.7135,40441.0
2023-12-18 13:45:00,30.19,30.25,30.19,30.24,27297.0,29.7135,29.7726,29.7135,29.7627,27297.0
2023-12-18 13:50:00,30.26,30.32,30.25,30.3,84983.0,29.7824,29.8415,29.7726,29.8218,84983.0
2023-12-18 13:55:00,30.3,30.32,30.25,30.32,54740.0,29.8218,29.8415,29.7726,29.8415,54740.0
2023-12-18 14:00:00,30.32,30.38,30.32,30.36,71498.0,29.8415,29.9005,29.8415,29.8809,71498.0
2023-12-18 14:05:00,30.36,30.36,30.28,30.34,81368.0,29.8809,29.8809,29.8021,29.8612,81368.0
2023-12-18 14:10:00,30.34,30.4,30.33,30.36,41272.0,29.8612,29.9202,29.8513,29.8809,41272.0
2023-12-18 14:15:00,30.37,30.37,30.31,30.34,74496.0,29.8907,29.8907,29.8316,29.8612,74496.0
2023-12-18 14:20:00,30.34,30.47,30.34,30.43,113900.0,29.8612,29.9891,29.8612,29.9497,113900.0
2023-12-18 14:25:00,30.42,30.43,30.33,30.37,237754.0,29.9399,29.9497,29.8513,29.8907,237754.0
2023-12-18 14:30:00,30.38,30.39,30.29,30.35,275113.0,29.9005,29.9104,29.812,29.871,275113.0
2023-12-18 14:35:00,30.36,30.46,30.35,30.45,58966.0,29.8809,29.9793,29.871,29.9694,58966.0
2023-12-18 14:40:00,30.46,30.48,30.42,30.44,65135.0,29.9793,29.999,29.9399,29.9596,65135.0
2023-12-18 14:45:00,30.42,30.43,30.36,30.41,53674.0,29.9399,29.9497,29.8809,29.9301,53674.0
2023-12-18 14:50:00,30.42,30.47,30.41,30.43,45884.0,29.9399,29.9891,29.9301,29.9497,45884.0
2023-12-18 14:55:00,30.42,30.43,30.32,30.32,88070.0,29.9399,29.9497,29.8415,29.8415,88070.0
2023-12-18 15:00:00,30.32,30.41,30.25,30.4,118576.0,29.8415,29.9301,29.7726,29.9202,118576.0
2023-12-18 15:05:00,30.4,30.45,30.39,30.42,45216.0,29.9202,29.9694,29.9104,29.9399,45216.0
2023-12-18 15:10:00,30.43,30.44,30.37,30.44,37195.0,29.9497,29.9596,29.8907,29.9596,37195.0
2023-12-18 15:15:00,30.44,30.48,30.41,30.45,87738.0,29.9596,29.999,29.9301,29.9694,87738.0
2023-12-18 15:20:00,30.44,30.52,30.44,30.49,78796.0,29.9596,30.0383,29.9596,30.0088,78796.0
2023-12-18 15:25:00,30.48,30.48,30.44,30.46,47900.0,29.999,29.999,29.9596,29.9793,47900.0
2023-12-18 15:30:00,30.48,30.48,30.42,30.45,59902.0,29.999,29.999,29.9399,29.9694,59902.0
2023-12-18 15:35:00,30.43,30.44,30.36,30.39,65250.0,29.9497,29.9596,29.8809,29.9104,65250.0
2023-12-18 15:40:00,30.4,30.44,30.32,30.36,110110.0,29.9202,29.9596,29.8415,29.8809,110110.0
2023-12-18 15:45:00,30.36,30.36,30.27,30.36,67253.0,29.8809,29.8809,29.7923,29.8809,67253.0
2023-12-18 15:50:00,30.36,30.41,30.34,30.38,178904.0,29.8809,29.9301,29.8612,29.9005,178904.0
2023-12-18 15:55:00,30.38,30.38,30.29,30.29,128498.0,29.9005,29.9005,29.812,29.812,128498.0
2023-12-19 09:30:00,30.34,30.61,30.29,30.47,857229.0,29.8612,30.1269,29.812,29.9891,857229.0
2023-12-19 09:35:00,30.47,30.66,30.45,30.54,259992.0,29.9891,30.1761,29.9694,30.058,259992.0
2023-12-19 09:40:00,30.54,30.97,30.5,30.9,456807.0,30.058,30.4812,30.0186,30.4123,456807.0
2023-12-19 09:45:00,30.91,30.91,30.59,30.66,254746.0,30.4222,30.4222,30.1072,30.1761,254746.0
2023-12-19 09:50:00,30.65,30.74,30.57,30.68,193786.0,30.1663,30.2549,30.0875,30.1958,193786.0
2023-12-19 09:55:00,30.68,30.83,30.64,30.74,200016.0,30.1958,30.3434,30.1564,30.2549,200016.0
2023-12-19 10:00:00,30.77,30.77,30.55,30.62,166926.0,30.2844,30.2844,30.0679,30.1367,166926.0
2023-12-19 10:05:00,30.63,30.63,30.41,30.45,199849.0,30.1466,30.1466,29.9301,29.9694,199849.0
2023-12-19 10:10:00,30.44,30.54,30.44,30.52,150947.0,29.9596,30.058,29.9596,30.0383,150947.0
2023-12-19 10:15:00,30.52,30.72,30.5,30.7,271530.0,30.0383,30.2352,30.0186,30.2155,271530.0
2023-12-19 10:20:00,30.7,30.73,30.6,30.63,161188.0,30.2155,30.245,30.1171,30.1466,161188.0
2023-12-19 10:25:00,30.63,30.78,30.62,30.66,226997.0,30.1466,30.2942,30.1367,30.1761,226997.0
2023-12-19 10:30:00,30.67,30.72,30.63,30.68,117043.0,30.186,30.2352,30.1466,30.1958,117043.0
2023-12-19 10:35:00,30.67,30.68,30.5,30.5,145085.0,30.186,30.1958,30.0186,30.0186,145085.0
2023-12-19 10:40:00,30.5,30.5,30.34,30.43,183782.0,30.0186,30.0186,29.8612,29.9497,183782.0
2023-12-19 10:45:00,30.44,30.51,30.35,30.49,143977.0,29.9596,30.0285,29.871,30.0088,143977.0
2023-12-19 10:50:00,30.49,30.56,30.45,30.53,123065.0,30.0088,30.0777,29.9694,30.0482,123065.0
2023-12-19 10:55:00,30.54,30.57,30.49,30.52,116515.0,30.058,30.0875,30.0088,30.0383,116515.0
2023-12-19 11:00:00,30.51,30.6,30.43,30.58,185995.0,30.0285,30.1171,29.9497,30.0974,185995.0
2023-12-19 11:05:00,30.58,30.59,30.52,30.55,108718.0,30.0974,30.1072,30.0383,30.0679,108718.0
2023-12-19 11:10:00,30.56,30.56,30.46,30.47,91739.0,30.0777,30.0777,29.9793,29.9891,91739.0
2023-12-19 11:15:00,30.47,30.54,30.47,30.47,81992.0,29.9891,30.058,29.9891,29.9891,81992.0
2023-12-19 11:20:00,30.46,30.48,30.34,30.41,138603.0,29.9793,29.999,29.8612,29.9301,138603.0
2023-12-19 11:25:00,30.41,30.44,30.34,30.42,105099.0,29.9301,29.9596,29.8612,29.9399,105099.0
2023-12-19 11:30:00,30.41,30.43,30.3,30.37,116239.0,29.9301,29.9497,29.8218,29.8907,116239.0
2023-12-19 11:35:00,30.35,30.49,30.33,30.49,97836.0,29.871,30.0088,29.8513,30.0088,97836.0
2023-12-19 11:40:00,30.49,30.57,30.49,30.56,158171.0,30.0088,30.0875,30.0088,30.0777,158171.0
2023-12-19 11:45:00,30.56,30.58,30.5,30.51,87194.0,30.0777,30.0974,30.0186,30.0285,87194.0
2023-12-19 11:50:00,30.51,30.52,30.41,30.52,108422.0,30.0285,30.0383,29.9301,30.0383,108422.0
2023-12-19 11:55:00,30.52,30.52,30.37,30.37,125933.0,30.0383,30.0383,29.8907,29.8907,125933.0
2023-12-19 12:00:00,30.37,30.42,30.3,30.37,136787.0,29.8907,29.9399,29.8218,29.8907,136787.0
2023-12-19 12:05:00,30.38,30.48,30.35,30.4,102907.0,29.9005,29.999,29.871,29.9202,102907.0
2023-12-19 12:10:00,30.41,30.43,30.34,30.43,90581.0,29.9301,29.9497,29.8612,29.9497,90581.0
2023-12-19 12:15:00,30.43,30.5,30.42,30.5,79380.0,29.9497,30.0186,29.9399,30.0186,79380.0
2023-12-19 12:20:00,30.51,30.53,30.45,30.51,79422.0,30.0285,30.0482,29.9694,30.0285,79422.0
2023-12-19 12:25:00,30.51,30.6,30.51,30.58,92213.0,30.0285,30.1171,30.0285,30.0974,92213.0
2023-12-19 12:30:00,30.57,30.66,30.56,30.65,58946.0,30.0875,30.1761,30.0777,30.1663,58946.0
2023-12-19 12:35:00,30.65,30.66,30.61,30.66,49056.0,30.1663,30.1761,30.1269,30.1761,49056.0
2023-12-19 12:40:00,30.67,30.71,30.65,30.7,100385.0,30.186,30.2253,30.1663,30.2155,100385.0
2023-12-19 12:45:00,30.7,30.83,30.7,30.79,145454.0,30.2155,30.3434,30.2155,30.3041,145454.0
2023-12-19 12:50:00,30.79,30.87,30.79,30.83,100142.0,30.3041,30.3828,30.3041,30.3434,100142.0
2023-12-19 12:55:00,30.83,30.83,30.78,30.8,69233.0,30.3434,30.3434,30.2942,30.3139,69233.0
2023-12-19 13:00:00,30.8,30.85,30.74,30.8,117350.0,30.3139,30.3631,30.2549,30.3139,117350.0
2023-12-19 13:05:00,30.81,30.81,30.62,30.62,307518.0,30.3238,30.3238,30.1367,30.1367,307518.0
2023-12-19 13:10:00,30.63,30.69,30.57,30.68,85999.0,30.1466,30.2056,30.0875,30.1958,85999.0
2023-12-19 13:15:00,30.67,30.67,30.58,30.6,90822.0,30.186,30.186,30.0974,30.1171,90822.0
2023-12-19 13:20:00,30.59,30.64,30.59,30.63,25928.0,30.1072,30.1564,30.1072,30.1466,25928.0
2023-12-19 13:25:00,30.63,30.69,30.63,30.69,48410.0,30.1466,30.2056,30.1466,30.2056,48410.0
2023-12-19 13:30:00,30.69,30.72,30.64,30.69,41065.0,30.2056,30.2352,30.1564,30.2056,41065.0
2023-12-19 13:35:00,30.7,30.71,30.59,30.69,72168.0,30.2155,30.2253,30.1072,30.2056,72168.0
2023-12-19 13:40:00,30.69,30.74,30.68,30.72,46557.0,30.2056,30.2549,30.1958,30.2352,46557.0
2023-12-19 13:45:00,30.72,30.78,30.71,30.77,37229.0,30.2352,30.2942,30.2253,30.2844,37229.0
2023-12-19 13:50:00,30.77,30.77,30.7,30.72,33613.0,30.2844,30.2844,30.2155,30.2352,33613.0
2023-12-19 13:55:00,30.72,30.72,30.64,30.71,49002.0,30.2352,30.2352,30.1564,30.2253,49002.0
2023-12-19 14:00:00,30.72,30.74,30.7,30.71,28451.0,30.2352,30.2549,30.2155,30.2253,28451.0
2023-12-19 14:05:00,30.72,30.75,30.68,30.75,44668.0,30.2352,30.2647,30.1958,30.2647,44668.0
2023-12-19 14:10:00,30.76,30.79,30.72,30.75,72861.0,30.2745,30.3041,30.2352,30.2647,72861.0
2023-12-19 14:15:00,30.75,30.82,30.75,30.81,75130.0,30.2647,30.3336,30.2647,30.3238,75130.0
2023-12-19 14:20:00,30.8,30.81,30.72,30.74,65378.0,30.3139,30.3238,30.2352,30.2549,65378.0
2023-12-19 14:25:00,30.73,30.8,30.73,30.79,55710.0,30.245,30.3139,30.245,30.3041,55710.0
2023-12-19 14:30:00,30.81,30.81,30.74,30.79,54699.0,30.3238,30.3238,30.2549,30.3041,54699.0
2023-12-19 14:35:00,30.79,30.82,30.76,30.78,52890.0,30.3041,30.3336,30.2745,30.2942,52890.0
2023-12-19 14:40:00,30.78,30.78,30.7,30.76,76065.0,30.2942,30.2942,30.2155,30.2745,76065.0
2023-12-19 14:45:00,30.75,30.79,30.74,30.75,44302.0,30.2647,30.3041,30.2549,30.2647,44302.0
2023-12-19 14:50:00,30.75,30.76,30.73,30.75,30862.0,30.2647,30.2745,30.245,30.2647,30862.0
2023-12-19 14:55:00,30.75,30.76,30.73,30.75,89145.0,30.2647,30.2745,30.245,30.2647,89145.0
2023-12-19 15:00:00,30.74,30.79,30.73,30.73,105799.0,30.2549,30.3041,30.245,30.245,105799.0
2023-12-19 15:05:00,30.73,30.75,30.63,30.69,216520.0,30.245,30.2647,30.1466,30.2056,216520.0
2023-12-19 15:10:00,30.67,30.79,30.66,30.79,90860.0,30.186,30.3041,30.1761,30.3041,90860.0
2023-12-19 15:15:00,30.79,30.8,30.76,30.77,79738.0,30.3041,30.3139,30.2745,30.2844,79738.0
2023-12-19 15:20:00,30.76,30.78,30.73,30.75,86741.0,30.2745,30.2942,30.245,30.2647,86741.0
2023-12-19 15:25:00,30.75,30.75,30.64,30.73,119873.0,30.2647,30.2647,30.1564,30.245,119873.0
2023-12-19 15:30:00,30.72,30.73,30.69,30.71,108663.0,30.2352,30.245,30.2056,30.2253,108663.0
2023-12-19 15:35:00,30.71,30.71,30.66,30.66,72260.0,30.2253,30.2253,30.1761,30.1761,72260.0
2023-12-19 15:40:00,30.66,30.73,30.65,30.65,85659.0,30.1761,30.245,30.1663,30.1663,85659.0
2023-12-19 15:45:00,30.65,30.65,30.54,30.56,143318.0,30.1663,30.1663,30.058,30.0777,143318.0
2023-12-19 15:50:00,30.56,30.67,30.56,30.62,293604.0,30.0777,30.186,30.0777,30.1367,293604.0
2023-12-19 15:55:00,30.62,30.77,30.61,30.77,264585.0,30.1367,30.2844,30.1269,30.2844,264585.0
2023-12-20 09:30:00,30.21,30.31,29.97,30.21,926387.0,29.7332,29.8316,29.497,29.7332,926387.0
2023-12-20 09:35:00,30.21,30.28,29.99,30.24,370370.0,29.7332,29.8021,29.5167,29.7627,370370.0
2023-12-20 09:40:00,30.24,30.24,30.06,30.09,255262.0,29.7627,29.7627,29.5856,29.6151,255262.0
2023-12-20 09:45:00,30.09,30.11,29.95,30.0,301329.0,29.6151,29.6348,29.4773,29.5265,301329.0
2023-12-20 09:50:00,30.0,30.07,29.96,30.03,220335.0,29.5265,29.5954,29.4872,29.5561,220335.0
2023-12-20 09:55:00,30.01,30.05,29.94,30.03,170893.0,29.5364,29.5757,29.4675,29.5561,170893.0
2023-12-20 10:00:00,30.02,30.17,29.97,30.1,194804.0,29.5462,29.6939,29.497,29.625,194804.0
2023-12-20 10:05:00,30.1,30.16,30.09,30.15,104572.0,29.625,29.684,29.6151,29.6742,104572.0
2023-12-20 10:10:00,30.16,30.16,30.02,30.13,94571.0,29.684,29.684,29.5462,29.6545,94571.0
2023-12-20 10:15:00,30.12,30.23,30.06,30.13,315711.0,29.6446,29.7529,29.5856,29.6545,315711.0
2023-12-20 10:20:00,30.14,30.27,30.12,30.27,175580.0,29.6643,29.7923,29.6446,29.7923,175580.0
2023-12-20 10:25:00,30.27,30.33,30.24,30.33,180957.0,29.7923,29.8513,29.7627,29.8513,180957.0
2023-12-20 10:30:00,30.33,30.48,30.33,30.42,193978.0,29.8513,29.999,29.8513,29.9399,193978.0
2023-12-20 10:35:00,30.41,30.49,30.38,30.43,130451.0,29.9301,30.0088,29.9005,29.9497,130451.0
2023-12-20 10:40:00,30.42,30.55,30.4,30.52,174190.0,29.9399,30.0679,29.9202,30.0383,174190.0
2023-12-20 10:45:00,30.53,30.57,30.4,30.49,148962.0,30.0482,30.0875,29.9202,30.0088,148962.0
2023-12-20 10:50:00,30.49,30.51,30.38,30.39,81076.0,30.0088,30.0285,29.9005,29.9104,81076.0
2023-12-20 10:55:00,30.39,30.47,30.39,30.44,91734.0,29.9104,29.9891,29.9104,29.9596,91734.0
2023-12-20 11:00:00,30.44,30.54,30.42,30.44,142277.0,29.9596,30.058,29.9399,29.9596,142277.0
2023-12-20 11:05:00,30.43,30.45,30.32,30.33,107507.0,29.9497,29.9694,29.8415,29.8513,107507.0
2023-12-20 11:10:00,30.33,30.4,30.31,30.31,103223.0,29.8513,29.9202,29.8316,29.8316,103223.0
2023-12-20 11:15:00,30.3,30.43,30.29,30.42,66691.0,29.8218,29.9497,29.812,29.9399,66691.0
2023-12-20 11:20:00,30.41,30.47,30.4,30.42,109691.0,29.9301,29.9891,29.9202,29.9399,109691.0
2023-12-20 11:25:00,30.42,30.42,30.31,30.37,79468.0,29.9399,29.9399,29.8316,29.8907,79468.0
2023-12-20 11:30:00,30.36,30.37,30.29,30.32,217292.0,29.8809,29.8907,29.812,29.8415,217292.0
2023-12-20 11:35:00,30.34,30.43,30.32,30.38,95714.0,29.8612,29.9497,29.8415,29.9005,95714.0
2023-12-20 11:40:00,30.39,30.45,30.36,30.43,68181.0,29.9104,29.9694,29.8809,29.9497,68181.0
2023-12-20 11:45:00,30.44,30.52,30.42,30.49,71653.0,29.9596,30.0383,29.9399,30.0088,71653.0
2023-12-20 11:50:00,30.49,30.56,30.49,30.55,97365.0,30.0088,30.0777,30.0088,30.0679,97365.0
2023-12-20 11:55:00,30.54,30.57,30.5,30.52,40118.0,30.058,30.0875,30.0186,30.0383,40118.0
2023-12-20 12:00:00,30.52,30.61,30.52,30.58,90597.0,30.0383,30.1269,30.0383,30.0974,90597.0
2023-12-20 12:05:00,30.57,30.57,30.49,30.49,21187.0,30.0875,30.0875,30.0088,30.0088,21187.0
2023-12-20 12:10:00,30.5,30.54,30.49,30.5,40288.0,30.0186,30.058,30.0088,30.0186,40288.0
2023-12-20 12:15:00,30.5,30.52,30.46,30.47,30131.0,30.0186,30.0383,29.9793,29.9891,30131.0
2023-12-20 12:20:00,30.46,30.53,30.43,30.51,63387.0,29.9793,30.0482,29.9497,30.0285,63387.0
2023-12-20 12:25:00,30.52,30.53,30.48,30.49,22830.0,30.0383,30.0482,29.999,30.0088,22830.0
2023-12-20 12:30:00,30.49,30.52,30.31,30.41,128656.0,30.0088,30.0383,29.8316,29.9301,128656.0
2023-12-20 12:35:00,30.41,30.45,30.39,30.44,33509.0,29.9301,29.9694,29.9104,29.9596,33509.0
2023-12-20 12:40:00,30.45,30.54,30.45,30.49,66195.0,29.9694,30.058,29.9694,30.0088,66195.0
2023-12-20 12:45:00,30.49,30.5,30.45,30.49,48122.0,30.0088,30.0186,29.9694,30.0088,48122.0
2023-12-20 12:50:00,30.49,30.51,30.47,30.51,32499.0,30.0088,30.0285,29.9891,30.0285,32499.0
2023-12-20 12:55:00,30.5,30.61,30.5,30.59,103473.0,30.0186,30.1269,30.0186,30.1072,103473.0
2023-12-20 13:00:00,30.59,30.59,30.49,30.55,51151.0,30.1072,30.1072,30.0088,30.0679,51151.0
2023-12-20 13:05:00,30.55,30.56,30.51,30.51,32890.0,30.0679,30.0777,30.0285,30.0285,32890.0
2023-12-20 13:10:00,30.51,30.55,30.46,30.48,14096.0,30.0285,30.0679,29.9793,29.999,14096.0
2023-12-20 13:15:00,30.47,30.51,30.46,30.49,29138.0,29.9891,30.0285,29.9793,30.0088,29138.0
2023-12-20 13:20:00,30.49,30.51,30.41,30.43,44005.0,30.0088,30.0285,29.9301,29.9497,44005.0
2023-12-20 13:25:00,30.42,30.45,30.41,30.44,45880.0,29.9399,29.9694,29.9301,29.9596,45880.0
2023-12-20 13:30:00,30.45,30.49,30.45,30.49,41529.0,29.9694,30.0088,29.9694,30.0088,41529.0
2023-12-20 13:35:00,30.49,30.5,30.41,30.43,51690.0,30.0088,30.0186,29.9301,29.9497,51690.0
2023-12-20 13:40:00,30.42,30.43,30.32,30.39,89707.0,29.9399,29.9497,29.8415,29.9104,89707.0
2023-12-20 13:45:00,30.38,30.39,30.3,30.31,61502.0,29.9005,29.9104,29.8218,29.8316,61502.0
2023-12-20 13:50:00,30.31,30.31,30.24,30.25,60176.0,29.8316,29.8316,29.7627,29.7726,60176.0
2023-12-20 13:55:00,30.24,30.26,30.16,30.22,49283.0,29.7627,29.7824,29.684,29.7431,49283.0
2023-12-20 14:00:00,30.21,30.23,30.07,30.07,92869.0,29.7332,29.7529,29.5954,29.5954,92869.0
2023-12-20 14:05:00,30.07,30.15,30.07,30.12,56740.0,29.5954,29.6742,29.5954,29.6446,56740.0
2023-12-20 14:10:00,30.12,30.18,30.11,30.17,72673.0,29.6446,29.7037,29.6348,29.6939,72673.0
2023-12-20 14:15:00,30.17,30.18,30.11,30.11,41532.0,29.6939,29.7037,29.6348,29.6348,41532.0
2023-12-20 14:20:00,30.1,30.1,30.01,30.01,80929.0,29.625,29.625,29.5364,29.5364,80929.0
2023-12-20 14:25:00,30.02,30.04,29.88,29.89,187195.0,29.5462,29.5659,29.4084,29.4183,187195.0
2023-12-20 14:30:00,29.88,29.88,29.74,29.82,198829.0,29.4084,29.4084,29.2706,29.3494,198829.0
2023-12-20 14:35:00,29.82,29.85,29.52,29.55,271561.0,29.3494,29.3789,29.0541,29.0836,271561.0
2023-12-20 14:40:00,29.54,29.68,29.37,29.37,529323.0,29.0738,29.2116,28.9065,28.9065,529323.0
2023-12-20 14:45:00,29.37,29.46,29.12,29.22,462819.0,28.9065,28.9951,28.6604,28.7588,462819.0
2023-12-20 14:50:00,29.22,29.25,28.61,29.03,881687.0,28.7588,28.7884,28.1585,28.5718,881687.0
2023-12-20 14:55:00,29.03,29.13,28.68,28.69,452837.0,28.5718,28.6703,28.2274,28.2372,452837.0
2023-12-20 15:00:00,28.7,28.84,28.39,28.42,527974.0,28.2471,28.3848,27.9419,27.9715,527974.0
2023-12-20 15:05:00,28.41,28.51,28.24,28.51,574527.0,27.9616,28.06,27.7943,28.06,574527.0
2023-12-20 15:10:00,28.51,28.71,28.41,28.43,487657.0,28.06,28.2569,27.9616,27.9813,487657.0
2023-12-20 15:15:00,28.45,28.82,28.45,28.74,457245.0,28.001,28.3652,28.001,28.2864,457245.0
2023-12-20 15:20:00,28.73,28.8,28.53,28.53,292229.0,28.2766,28.3455,28.0797,28.0797,292229.0
2023-12-20 15:25:00,28.51,28.59,28.26,28.28,425082.0,28.06,28.1388,27.814,27.8337,425082.0
2023-12-20 15:30:00,28.28,28.45,28.21,28.38,367159.0,27.8337,28.001,27.7648,27.9321,367159.0
2023-12-20 15:35:00,28.36,28.36,28.18,28.19,237441.0,27.9124,27.9124,27.7353,27.7451,237441.0
2023-12-20 15:40:00,28.19,28.42,28.19,28.39,133879.0,27.7451,27.9715,27.7451,27.9419,133879.0
2023-12-20 15:45:00,28.4,28.43,28.27,28.37,212839.0,27.9518,27.9813,27.8238,27.9223,212839.0
2023-12-20 15:50:00,28.37,28.45,28.17,28.29,381765.0,27.9223,28.001,27.7254,27.8435,381765.0
2023-12-20 15:55:00,28.28,28.28,28.05,28.05,454610.0,27.8337,27.8337,27.6073,27.6073,454610.0
2023-12-21 09:30:00,29.8,30.1,29.73,29.92,1157011.0,29.3909,29.6868,29.3219,29.5093,1157011.0
2023-12-21 09:35:00,29.93,29.95,29.64,29.7,628379.0,29.5191,29.5389,29.2331,29.2923,628379.0
2023-12-21 09:40:00,29.71,29.75,29.49,29.75,335998.0,29.3022,29.3416,29.0852,29.3416,335998.0
2023-12-21 09:45:00,29.77,29.77,29.6,29.69,210468.0,29.3613,29.3613,29.1937,29.2824,210468.0
2023-12-21 09:50:00,29.69,29.88,29.67,29.68,306053.0,29.2824,29.4698,29.2627,29.2726,306053.0
2023-12-21 09:55:00,29.68,29.72,29.59,29.7,140836.0,29.2726,29.312,29.1838,29.2923,140836.0
2023-12-21 10:00:00,29.71,29.82,29.58,29.6,151282.0,29.3022,29.4107,29.1739,29.1937,151282.0
2023-12-21 10:05:00,29.59,29.61,29.36,29.41,424200.0,29.1838,29.2035,28.957,29.0063,424200.0
2023-12-21 10:10:00,29.42,29.73,29.42,29.66,282514.0,29.0161,29.3219,29.0161,29.2528,282514.0
2023-12-21 10:15:00,29.67,29.81,29.56,29.78,213367.0,29.2627,29.4008,29.1542,29.3712,213367.0
2023-12-21 10:20:00,29.79,30.02,29.79,29.94,386403.0,29.3811,29.6079,29.3811,29.529,386403.0
2023-12-21 10:25:00,29.95,29.96,29.58,29.66,279052.0,29.5389,29.5487,29.1739,29.2528,279052.0
2023-12-21 10:30:00,29.67,29.89,29.67,29.88,257793.0,29.2627,29.4797,29.2627,29.4698,257793.0
2023-12-21 10:35:00,29.88,29.88,29.72,29.72,115813.0,29.4698,29.4698,29.312,29.312,115813.0
2023-12-21 10:40:00,29.72,29.8,29.63,29.71,283833.0,29.312,29.3909,29.2233,29.3022,283833.0
2023-12-21 10:45:00,29.7,29.78,29.68,29.72,181425.0,29.2923,29.3712,29.2726,29.312,181425.0
2023-12-21 10:50:00,29.72,29.72,29.55,29.59,261230.0,29.312,29.312,29.1444,29.1838,261230.0
2023-12-21 10:55:00,29.59,29.72,29.55,29.72,199374.0,29.1838,29.312,29.1444,29.312,199374.0
2023-12-21 11:00:00,29.71,29.83,29.63,29.79,176664.0,29.3022,29.4205,29.2233,29.3811,176664.0
2023-12-21 11:05:00,29.77,29.85,29.66,29.73,207243.0,29.3613,29.4402,29.2528,29.3219,207243.0
2023-12-21 11:10:00,29.71,29.83,29.64,29.77,252627.0,29.3022,29.4205,29.2331,29.3613,252627.0
2023-12-21 11:15:00,29.76,29.78,29.65,29.73,186229.0,29.3515,29.3712,29.243,29.3219,186229.0
2023-12-21 11:20:00,29.73,29.89,29.68,29.86,158305.0,29.3219,29.4797,29.2726,29.4501,158305.0
2023-12-21 11:25:00,29.84,29.95,29.8,29.94,142252.0,29.4304,29.5389,29.3909,29.529,142252.0
2023-12-21 11:30:00,29.94,29.96,29.89,29.95,165490.0,29.529,29.5487,29.4797,29.5389,165490.0
2023-12-21 11:35:00,29.96,30.12,29.95,30.11,529120.0,29.5487,29.7065,29.5389,29.6967,529120.0
2023-12-21 11:40:00,30.11,30.12,30.04,30.11,144794.0,29.6967,29.7065,29.6276,29.6967,144794.0
2023-12-21 11:45:00,30.11,30.18,30.05,30.06,221663.0,29.6967,29.7657,29.6375,29.6474,221663.0
2023-12-21 11:50:00,30.06,30.06,29.98,30.01,140070.0,29.6474,29.6474,29.5685,29.598,140070.0
2023-12-21 11:55:00,30.01,30.01,29.86,29.89,143956.0,29.598,29.598,29.4501,29.4797,143956.0
2023-12-21 12:00:00,29.89,29.92,29.67,29.67,398011.0,29.4797,29.5093,29.2627,29.2627,398011.0
2023-12-21 12:05:00,29.68,29.75,29.59,29.59,191210.0,29.2726,29.3416,29.1838,29.1838,191210.0
2023-12-21 12:10:00,29.59,29.66,29.56,29.6,145735.0,29.1838,29.2528,29.1542,29.1937,145735.0
2023-12-21 12:15:00,29.6,29.7,29.6,29.64,137903.0,29.1937,29.2923,29.1937,29.2331,137903.0
2023-12-21 12:20:00,29.65,29.69,29.59,29.67,143620.0,29.243,29.2824,29.1838,29.2627,143620.0
2023-12-21 12:25:00,29.67,29.67,29.56,29.62,117245.0,29.2627,29.2627,29.1542,29.2134,117245.0
2023-12-21 12:30:00,29.63,29.82,29.6,29.65,192031.0,29.2233,29.4107,29.1937,29.243,192031.0
2023-12-21 12:35:00,29.67,29.78,29.63,29.7,121072.0,29.2627,29.3712,29.2233,29.2923,121072.0
2023-12-21 12:40:00,29.71,29.8,29.68,29.74,158001.0,29.3022,29.3909,29.2726,29.3318,158001.0
2023-12-21 12:45:00,29.72,29.79,29.71,29.77,89907.0,29.312,29.3811,29.3022,29.3613,89907.0
2023-12-21 12:50:00,29.76,29.78,29.63,29.64,145913.0,29.3515,29.3712,29.2233,29.2331,145913.0
2023-12-21 12:55:00,29.64,29.65,29.56,29.64,121123.0,29.2331,29.243,29.1542,29.2331,121123.0
2023-12-21 13:00:00,29.64,29.81,29.63,29.77,173428.0,29.2331,29.4008,29.2233,29.3613,173428.0
2023-12-21 13:05:00,29.77,29.81,29.67,29.72,150438.0,29.3613,29.4008,29.2627,29.312,150438.0
2023-12-21 13:10:00,29.72,29.78,29.68,29.71,134744.0,29.312,29.3712,29.2726,29.3022,134744.0
2023-12-21 13:15:00,29.71,29.71,29.45,29.48,226274.0,29.3022,29.3022,29.0457,29.0753,226274.0
2023-12-21 13:20:00,29.48,29.77,29.43,29.72,255945.0,29.0753,29.3613,29.026,29.312,255945.0
2023-12-21 13:25:00,29.7,29.71,29.61,29.7,141392.0,29.2923,29.3022,29.2035,29.2923,141392.0
2023-12-21 13:30:00,29.71,29.78,29.68,29.72,225460.0,29.3022,29.3712,29.2726,29.312,225460.0
2023-12-21 13:35:00,29.71,29.71,29.63,29.63,114370.0,29.3022,29.3022,29.2233,29.2233,114370.0
2023-12-21 13:40:00,29.63,29.74,29.6,29.71,166617.0,29.2233,29.3318,29.1937,29.3022,166617.0
2023-12-21 13:45:00,29.71,29.79,29.65,29.68,139495.0,29.3022,29.3811,29.243,29.2726,139495.0
2023-12-21 13:50:00,29.66,29.76,29.64,29.73,93185.0,29.2528,29.3515,29.2331,29.3219,93185.0
2023-12-21 13:55:00,29.72,29.78,29.69,29.76,85171.0,29.312,29.3712,29.2824,29.3515,85171.0
2023-12-21 14:00:00,29.77,29.77,29.7,29.72,128119.0,29.3613,29.3613,29.2923,29.312,128119.0
2023-12-21 14:05:00,29.72,29.73,29.65,29.68,65616.0,29.312,29.3219,29.243,29.2726,65616.0
2023-12-21 14:10:00,29.68,29.72,29.61,29.64,132281.0,29.2726,29.312,29.2035,29.2331,132281.0
2023-12-21 14:15:00,29.64,29.81,29.64,29.78,116765.0,29.2331,29.4008,29.2331,29.3712,116765.0
2023-12-21 14:20:00,29.77,29.77,29.64,29.65,92584.0,29.3613,29.3613,29.2331,29.243,92584.0
2023-12-21 14:25:00,29.64,29.73,29.63,29.73,84570.0,29.2331,29.3219,29.2233,29.3219,84570.0
2023-12-21 14:30:00,29.73,29.82,29.68,29.82,140782.0,29.3219,29.4107,29.2726,29.4107,140782.0
2023-12-21 14:35:00,29.81,29.86,29.73,29.85,100884.0,29.4008,29.4501,29.3219,29.4402,100884.0
2023-12-21 14:40:00,29.85,29.91,29.85,29.9,79281.0,29.4402,29.4994,29.4402,29.4896,79281.0
2023-12-21 14:45:00,29.9,29.93,29.81,29.81,387725.0,29.4896,29.5191,29.4008,29.4008,387725.0
2023-12-21 14:50:00,29.82,29.86,29.77,29.8,85476.0,29.4107,29.4501,29.3613,29.3909,85476.0
2023-12-21 14:55:00,29.79,29.8,29.64,29.77,148394.0,29.3811,29.3909,29.2331,29.3613,148394.0
2023-12-21 15:00:00,29.77,29.84,29.73,29.81,96802.0,29.3613,29.4304,29.3219,29.4008,96802.0
2023-12-21 15:05:00,29.82,29.87,29.8,29.87,123851.0,29.4107,29.46,29.3909,29.46,123851.0
2023-12-21 15:10:00,29.88,30.0,29.87,29.98,119606.0,29.4698,29.5882,29.46,29.5685,119606.0
2023-12-21 15:15:00,29.97,30.08,29.94,30.07,178366.0,29.5586,29.6671,29.529,29.6572,178366.0
2023-12-21 15:20:00,30.07,30.16,30.07,30.15,103916.0,29.6572,29.746,29.6572,29.7361,103916.0
2023-12-21 15:25:00,30.15,30.34,30.14,30.34,281973.0,29.7361,29.9235,29.7263,29.9235,281973.0
2023-12-21 15:30:00,30.35,30.37,30.24,30.25,147064.0,29.9334,29.9531,29.8249,29.8348,147064.0
2023-12-21 15:35:00,30.22,30.31,30.22,30.25,103416.0,29.8052,29.8939,29.8052,29.8348,103416.0
2023-12-21 15:40:00,30.25,30.32,30.25,30.29,101772.0,29.8348,29.9038,29.8348,29.8742,101772.0
2023-12-21 15:45:00,30.28,30.36,30.28,30.34,139111.0,29.8643,29.9432,29.8643,29.9235,139111.0
2023-12-21 15:50:00,30.33,30.41,30.26,30.32,415244.0,29.9137,29.9926,29.8446,29.9038,415244.0
2023-12-21 15:55:00,30.32,30.32,30.23,30.26,263278.0,29.9038,29.9038,29.815,29.8446,263278.0
2023-12-22 09:30:00,30.64,30.78,30.51,30.68,847158.0,30.2194,30.3575,30.0912,30.2588,847158.0
2023-12-22 09:35:00,30.69,30.88,30.59,30.84,397147.0,30.2687,30.4561,30.1701,30.4167,397147.0
2023-12-22 09:40:00,30.84,31.06,30.77,31.05,701698.0,30.4167,30.6336,30.3476,30.6238,701698.0
2023-12-22 09:45:00,31.06,31.07,30.85,30.89,384941.0,30.6336,30.6435,30.4265,30.466,384941.0
2023-12-22 09:50:00,30.9,31.0,30.81,30.81,244946.0,30.4758,30.5745,30.3871,30.3871,244946.0
2023-12-22 09:55:00,30.81,30.92,30.8,30.81,160874.0,30.3871,30.4956,30.3772,30.3871,160874.0
2023-12-22 10:00:00,30.84,30.98,30.77,30.85,176841.0,30.4167,30.5547,30.3476,30.4265,176841.0
2023-12-22 10:05:00,30.85,30.93,30.76,30.88,178168.0,30.4265,30.5054,30.3377,30.4561,178168.0
2023-12-22 10:10:00,30.87,30.96,30.82,30.94,164813.0,30.4462,30.535,30.3969,30.5153,164813.0
2023-12-22 10:15:00,30.94,30.95,30.83,30.87,140612.0,30.5153,30.5251,30.4068,30.4462,140612.0
2023-12-22 10:20:00,30.87,30.89,30.72,30.78,113059.0,30.4462,30.466,30.2983,30.3575,113059.0
2023-12-22 10:25:00,30.78,30.89,30.73,30.89,94665.0,30.3575,30.466,30.3082,30.466,94665.0
2023-12-22 10:30:00,30.9,30.95,30.87,30.93,131233.0,30.4758,30.5251,30.4462,30.5054,131233.0
2023-12-22 10:35:00,30.93,30.97,30.81,30.91,157922.0,30.5054,30.5449,30.3871,30.4857,157922.0
2023-12-22 10:40:00,30.92,30.95,30.84,30.89,108613.0,30.4956,30.5251,30.4167,30.466,108613.0
2023-12-22 10:45:00,30.9,30.9,30.76,30.76,99006.0,30.4758,30.4758,30.3377,30.3377,99006.0
2023-12-22 10:50:00,30.76,30.81,30.71,30.81,67360.0,30.3377,30.3871,30.2884,30.3871,67360.0
2023-12-22 10:55:00,30.8,30.8,30.62,30.63,171604.0,30.3772,30.3772,30.1997,30.2095,171604.0
2023-12-22 11:00:00,30.62,30.67,30.44,30.59,273333.0,30.1997,30.249,30.0221,30.1701,273333.0
2023-12-22 11:05:00,30.6,30.67,30.47,30.67,173434.0,30.1799,30.249,30.0517,30.249,173434.0
2023-12-22 11:10:00,30.67,30.71,30.64,30.68,83594.0,30.249,30.2884,30.2194,30.2588,83594.0
2023-12-22 11:15:00,30.68,30.69,30.63,30.66,47273.0,30.2588,30.2687,30.2095,30.2391,47273.0
2023-12-22 11:20:00,30.66,30.79,30.66,30.73,75392.0,30.2391,30.3673,30.2391,30.3082,75392.0
2023-12-22 11:25:00,30.72,30.78,30.69,30.75,47654.0,30.2983,30.3575,30.2687,30.3279,47654.0
2023-12-22 11:30:00,30.76,30.84,30.76,30.79,72375.0,30.3377,30.4167,30.3377,30.3673,72375.0
2023-12-22 11:35:00,30.78,30.78,30.67,30.7,93461.0,30.3575,30.3575,30.249,30.2786,93461.0
2023-12-22 11:40:00,30.7,30.7,30.62,30.65,61442.0,30.2786,30.2786,30.1997,30.2293,61442.0
2023-12-22 11:45:00,30.65,30.7,30.6,30.64,76880.0,30.2293,30.2786,30.1799,30.2194,76880.0
2023-12-22 11:50:00,30.64,30.69,30.62,30.63,44716.0,30.2194,30.2687,30.1997,30.2095,44716.0
2023-12-22 11:55:00,30.65,30.7,30.64,30.69,91341.0,30.2293,30.2786,30.2194,30.2687,91341.0
2023-12-22 12:00:00,30.7,30.76,30.7,30.74,78018.0,30.2786,30.3377,30.2786,30.318,78018.0
2023-12-22 12:05:00,30.74,30.82,30.59,30.64,164930.0,30.318,30.3969,30.1701,30.2194,164930.0
2023-12-22 12:10:00,30.64,30.64,30.54,30.55,76564.0,30.2194,30.2194,30.1208,30.1306,76564.0
2023-12-22 12:15:00,30.53,30.63,30.52,30.59,61868.0,30.1109,30.2095,30.101,30.1701,61868.0
2023-12-22 12:20:00,30.59,30.59,30.5,30.54,90109.0,30.1701,30.1701,30.0813,30.1208,90109.0
2023-12-22 12:25:00,30.54,30.7,30.54,30.68,67701.0,30.1208,30.2786,30.1208,30.2588,67701.0
2023-12-22 12:30:00,30.68,30.69,30.61,30.66,53601.0,30.2588,30.2687,30.1898,30.2391,53601.0
2023-12-22 12:35:00,30.65,30.75,30.65,30.72,46242.0,30.2293,30.3279,30.2293,30.2983,46242.0
2023-12-22 12:40:00,30.73,30.75,30.72,30.74,30673.0,30.3082,30.3279,30.2983,30.318,30673.0
2023-12-22 12:45:00,30.74,30.78,30.73,30.74,91064.0,30.318,30.3575,30.3082,30.318,91064.0
2023-12-22 12:50:00,30.74,30.76,30.71,30.75,47651.0,30.318,30.3377,30.2884,30.3279,47651.0
2023-12-22 12:55:00,30.75,30.75,30.7,30.75,36625.0,30.3279,30.3279,30.2786,30.3279,36625.0
2023-12-22 13:00:00,30.76,30.76,30.7,30.73,33967.0,30.3377,30.3377,30.2786,30.3082,33967.0
2023-12-22 13:05:00,30.74,30.79,30.74,30.78,44938.0,30.318,30.3673,30.318,30.3575,44938.0
2023-12-22 13:10:00,30.79,30.82,30.78,30.81,69000.0,30.3673,30.3969,30.3575,30.3871,69000.0
2023-12-22 13:15:00,30.8,30.81,30.76,30.76,59403.0,30.3772,30.3871,30.3377,30.3377,59403.0
2023-12-22 13:20:00,30.75,30.8,30.75,30.78,41117.0,30.3279,30.3772,30.3279,30.3575,41117.0
2023-12-22 13:25:00,30.78,30.81,30.76,30.77,43946.0,30.3575,30.3871,30.3377,30.3476,43946.0
2023-12-22 13:30:00,30.78,30.82,30.77,30.8,51001.0,30.3575,30.3969,30.3476,30.3772,51001.0
2023-12-22 13:35:00,30.81,30.82,30.76,30.77,26622.0,30.3871,30.3969,30.3377,30.3476,26622.0
2023-12-22 13:40:00,30.77,30.78,30.69,30.76,37852.0,30.3476,30.3575,30.2687,30.3377,37852.0
2023-12-22 13:45:00,30.77,30.79,30.72,30.79,33186.0,30.3476,30.3673,30.2983,30.3673,33186.0
2023-12-22 13:50:00,30.79,30.81,30.75,30.75,58451.0,30.3673,30.3871,30.3279,30.3279,58451.0
2023-12-22 13:55:00,30.75,30.78,30.7,30.71,26922.0,30.3279,30.3575,30.2786,30.2884,26922.0
2023-12-22 14:00:00,30.71,30.72,30.58,30.58,98495.0,30.2884,30.2983,30.1602,30.1602,98495.0
2023-12-22 14:05:00,30.58,30.58,30.35,30.4,227550.0,30.1602,30.1602,29.9334,29.9827,227550.0
2023-12-22 14:10:00,30.39,30.5,30.38,30.45,107666.0,29.9728,30.0813,29.963,30.032,107666.0
2023-12-22 14:15:00,30.45,30.45,30.18,30.29,133977.0,30.032,30.032,29.7657,29.8742,133977.0
2023-12-22 14:20:00,30.28,30.33,30.02,30.1,206052.0,29.8643,29.9137,29.6079,29.6868,206052.0
2023-12-22 14:25:00,30.11,30.17,30.02,30.07,142497.0,29.6967,29.7558,29.6079,29.6572,142497.0
2023-12-22 14:30:00,30.07,30.11,29.89,30.01,241353.0,29.6572,29.6967,29.4797,29.598,241353.0
2023-12-22 14:35:00,30.0,30.24,30.0,30.14,183731.0,29.5882,29.8249,29.5882,29.7263,183731.0
2023-12-22 14:40:00,30.16,30.4,30.16,30.35,89339.0,29.746,29.9827,29.746,29.9334,89339.0
2023-12-22 14:45:00,30.35,30.46,30.35,30.4,86876.0,29.9334,30.0419,29.9334,29.9827,86876.0
2023-12-22 14:50:00,30.4,30.51,30.4,30.47,50888.0,29.9827,30.0912,29.9827,30.0517,50888.0
2023-12-22 14:55:00,30.49,30.55,30.46,30.55,55403.0,30.0715,30.1306,30.0419,30.1306,55403.0
2023-12-22 15:00:00,30.57,30.6,30.39,30.46,97542.0,30.1504,30.1799,29.9728,30.0419,97542.0
2023-12-22 15:05:00,30.47,30.49,30.35,30.35,29080.0,30.0517,30.0715,29.9334,29.9334,29080.0
2023-12-22 15:10:00,30.36,30.44,30.36,30.44,21622.0,29.9432,30.0221,29.9432,30.0221,21622.0
2023-12-22 15:15:00,30.43,30.43,30.35,30.41,64126.0,30.0123,30.0123,29.9334,29.9926,64126.0
2023-12-22 15:20:00,30.38,30.49,30.37,30.47,62135.0,29.963,30.0715,29.9531,30.0517,62135.0
2023-12-22 15:25:00,30.46,30.53,30.42,30.51,78585.0,30.0419,30.1109,30.0024,30.0912,78585.0
2023-12-22 15:30:00,30.53,30.54,30.44,30.45,63591.0,30.1109,30.1208,30.0221,30.032,63591.0
2023-12-22 15:35:00,30.44,30.49,30.4,30.41,70730.0,30.0221,30.0715,29.9827,29.9926,70730.0
2023-12-22 15:40:00,30.4,30.43,30.32,30.43,67718.0,29.9827,30.0123,29.9038,30.0123,67718.0
2023-12-22 15:45:00,30.44,30.46,30.39,30.4,47418.0,30.0221,30.0419,29.9728,29.9827,47418.0
2023-12-22 15:50:00,30.4,30.52,30.36,30.51,162813.0,29.9827,30.101,29.9432,30.0912,162813.0
2023-12-22 15:55:00,30.51,30.55,30.46,30.53,126476.0,30.0912,30.1306,30.0419,30.1109,126476.0
2023-12-26 09:30:00,30.91,31.43,30.91,31.4,1426566.0,30.4857,30.9986,30.4857,30.969,1426566.0
2023-12-26 09:35:00,31.4,31.64,31.35,31.58,822827.0,30.969,31.2057,30.9197,31.1465,822827.0
2023-12-26 09:40:00,31.58,31.91,31.58,31.71,553110.0,31.1465,31.472,31.1465,31.2747,553110.0
2023-12-26 09:45:00,31.71,31.75,31.65,31.7,278228.0,31.2747,31.3142,31.2155,31.2648,278228.0
2023-12-26 09:50:00,31.71,31.73,31.61,31.65,282544.0,31.2747,31.2944,31.1761,31.2155,282544.0
2023-12-26 09:55:00,31.65,31.72,31.63,31.71,193512.0,31.2155,31.2846,31.1958,31.2747,193512.0
2023-12-26 10:00:00,31.71,31.82,31.7,31.79,277780.0,31.2747,31.3832,31.2648,31.3536,277780.0
2023-12-26 10:05:00,31.79,31.82,31.73,31.78,183441.0,31.3536,31.3832,31.2944,31.3437,183441.0
2023-12-26 10:10:00,31.78,31.85,31.78,31.82,226815.0,31.3437,31.4128,31.3437,31.3832,226815.0
2023-12-26 10:15:00,31.82,31.89,31.82,31.88,131157.0,31.3832,31.4522,31.3832,31.4424,131157.0
2023-12-26 10:20:00,31.87,31.87,31.76,31.78,188589.0,31.4325,31.4325,31.324,31.3437,188589.0
2023-12-26 10:25:00,31.78,31.83,31.65,31.69,280844.0,31.3437,31.3931,31.2155,31.255,280844.0
2023-12-26 10:30:00,31.69,31.76,31.68,31.76,139388.0,31.255,31.324,31.2451,31.324,139388.0
2023-12-26 10:35:00,31.75,31.82,31.73,31.82,147271.0,31.3142,31.3832,31.2944,31.3832,147271.0
2023-12-26 10:40:00,31.81,31.81,31.71,31.71,102816.0,31.3733,31.3733,31.2747,31.2747,102816.0
2023-12-26 10:45:00,31.71,31.71,31.58,31.58,184215.0,31.2747,31.2747,31.1465,31.1465,184215.0
2023-12-26 10:50:00,31.57,31.57,31.47,31.54,160188.0,31.1366,31.1366,31.038,31.107,160188.0
2023-12-26 10:55:00,31.55,31.63,31.55,31.59,100779.0,31.1169,31.1958,31.1169,31.1564,100779.0
2023-12-26 11:00:00,31.6,31.61,31.54,31.61,127087.0,31.1662,31.1761,31.107,31.1761,127087.0
2023-12-26 11:05:00,31.62,31.66,31.59,31.65,82008.0,31.1859,31.2254,31.1564,31.2155,82008.0
2023-12-26 11:10:00,31.66,31.75,31.61,31.72,131377.0,31.2254,31.3142,31.1761,31.2846,131377.0
2023-12-26 11:15:00,31.71,31.73,31.65,31.68,74764.0,31.2747,31.2944,31.2155,31.2451,74764.0
2023-12-26 11:20:00,31.67,31.73,31.65,31.65,85093.0,31.2353,31.2944,31.2155,31.2155,85093.0
2023-12-26 11:25:00,31.64,31.73,31.62,31.73,79014.0,31.2057,31.2944,31.1859,31.2944,79014.0
2023-12-26 11:30:00,31.73,31.82,31.73,31.82,145500.0,31.2944,31.3832,31.2944,31.3832,145500.0
2023-12-26 11:35:00,31.81,31.87,31.78,31.84,143713.0,31.3733,31.4325,31.3437,31.4029,143713.0
2023-12-26 11:40:00,31.85,31.88,31.82,31.84,74004.0,31.4128,31.4424,31.3832,31.4029,74004.0
2023-12-26 11:45:00,31.84,31.84,31.8,31.81,45565.0,31.4029,31.4029,31.3635,31.3733,45565.0
2023-12-26 11:50:00,31.82,31.94,31.82,31.93,129915.0,31.3832,31.5016,31.3832,31.4917,129915.0
2023-12-26 11:55:00,31.93,31.94,31.89,31.93,129573.0,31.4917,31.5016,31.4522,31.4917,129573.0
2023-12-26 12:00:00,31.92,31.92,31.86,31.89,67196.0,31.4818,31.4818,31.4226,31.4522,67196.0
2023-12-26 12:05:00,31.89,31.89,31.84,31.86,39023.0,31.4522,31.4522,31.4029,31.4226,39023.0
2023-12-26 12:10:00,31.85,31.95,31.85,31.94,103899.0,31.4128,31.5114,31.4128,31.5016,103899.0
2023-12-26 12:15:00,31.94,31.99,31.94,31.96,119201.0,31.5016,31.5509,31.5016,31.5213,119201.0
2023-12-26 12:20:00,31.96,31.96,31.86,31.88,92974.0,31.5213,31.5213,31.4226,31.4424,92974.0
2023-12-26 12:25:00,31.88,31.92,31.88,31.9,62408.0,31.4424,31.4818,31.4424,31.4621,62408.0
2023-12-26 12:30:00,31.91,31.93,31.89,31.91,88818.0,31.472,31.4917,31.4522,31.472,88818.0
2023-12-26 12:35:00,31.9,31.91,31.83,31.85,68086.0,31.4621,31.472,31.3931,31.4128,68086.0
2023-12-26 12:40:00,31.86,31.92,31.85,31.92,65578.0,31.4226,31.4818,31.4128,31.4818,65578.0
2023-12-26 12:45:00,31.92,31.98,31.92,31.97,91915.0,31.4818,31.541,31.4818,31.5311,91915.0
2023-12-26 12:50:00,31.97,32.0,31.92,31.99,97537.0,31.5311,31.5607,31.4818,31.5509,97537.0
2023-12-26 12:55:00,31.98,31.98,31.91,31.92,81104.0,31.541,31.541,31.472,31.4818,81104.0
2023-12-26 13:00:00,31.92,31.95,31.92,31.94,46955.0,31.4818,31.5114,31.4818,31.5016,46955.0
2023-12-26 13:05:00,31.95,31.97,31.91,31.96,81958.0,31.5114,31.5311,31.472,31.5213,81958.0
2023-12-26 13:10:00,31.96,32.02,31.96,32.01,224521.0,31.5213,31.5805,31.5213,31.5706,224521.0
2023-12-26 13:15:00,32.0,32.01,31.96,31.96,27866.0,31.5607,31.5706,31.5213,31.5213,27866.0
2023-12-26 13:20:00,31.97,32.07,31.97,32.04,64644.0,31.5311,31.6298,31.5311,31.6002,64644.0
2023-12-26 13:25:00,32.04,32.05,32.01,32.04,58636.0,31.6002,31.61,31.5706,31.6002,58636.0
2023-12-26 13:30:00,32.05,32.07,32.02,32.02,55421.0,31.61,31.6298,31.5805,31.5805,55421.0
2023-12-26 13:35:00,32.02,32.02,31.96,31.96,59113.0,31.5805,31.5805,31.5213,31.5213,59113.0
2023-12-26 13:40:00,31.96,31.99,31.95,31.96,50087.0,31.5213,31.5509,31.5114,31.5213,50087.0
2023-12-26 13:45:00,31.96,32.02,31.96,32.01,39651.0,31.5213,31.5805,31.5213,31.5706,39651.0
2023-12-26 13:50:00,32.01,32.02,31.97,32.0,73914.0,31.5706,31.5805,31.5311,31.5607,73914.0
2023-12-26 13:55:00,32.01,32.02,31.93,31.96,78337.0,31.5706,31.5805,31.4917,31.5213,78337.0
2023-12-26 14:00:00,31.97,32.05,31.95,32.02,96842.0,31.5311,31.61,31.5114,31.5805,96842.0
2023-12-26 14:05:00,32.03,32.05,31.98,32.01,68626.0,31.5903,31.61,31.541,31.5706,68626.0
2023-12-26 14:10:00,32.01,32.03,32.0,32.0,55035.0,31.5706,31.5903,31.5607,31.5607,55035.0
2023-12-26 14:15:00,31.99,32.05,31.98,32.03,87404.0,31.5509,31.61,31.541,31.5903,87404.0
2023-12-26 14:20:00,32.03,32.06,32.02,32.06,70010.0,31.5903,31.6199,31.5805,31.6199,70010.0
2023-12-26 14:25:00,32.07,32.09,32.02,32.04,81922.0,31.6298,31.6495,31.5805,31.6002,81922.0
2023-12-26 14:30:00,32.04,32.09,32.02,32.08,67461.0,31.6002,31.6495,31.5805,31.6396,67461.0
2023-12-26 14:35:00,32.08,32.1,32.08,32.09,73009.0,31.6396,31.6594,31.6396,31.6495,73009.0
2023-12-26 14:40:00,32.08,32.11,32.06,32.06,56805.0,31.6396,31.6692,31.6199,31.6199,56805.0
2023-12-26 14:45:00,32.06,32.11,32.05,32.11,92234.0,31.6199,31.6692,31.61,31.6692,92234.0
2023-12-26 14:50:00,32.11,32.22,32.11,32.22,129908.0,31.6692,31.7777,31.6692,31.7777,129908.0
2023-12-26 14:55:00,32.21,32.23,32.18,32.23,116229.0,31.7678,31.7876,31.7383,31.7876,116229.0
2023-12-26 15:00:00,32.24,32.32,32.23,32.32,163918.0,31.7974,31.8763,31.7876,31.8763,163918.0
2023-12-26 15:05:00,32.32,32.4,32.32,32.37,166795.0,31.8763,31.9552,31.8763,31.9256,166795.0
2023-12-26 15:10:00,32.37,32.38,32.31,32.34,81672.0,31.9256,31.9355,31.8665,31.8961,81672.0
2023-12-26 15:15:00,32.35,32.38,32.35,32.38,157133.0,31.9059,31.9355,31.9059,31.9355,157133.0
2023-12-26 15:20:00,32.39,32.45,32.38,32.45,122859.0,31.9454,32.0046,31.9355,32.0046,122859.0
2023-12-26 15:25:00,32.46,32.52,32.45,32.45,227916.0,32.0144,32.0736,32.0046,32.0046,227916.0
2023-12-26 15:30:00,32.46,32.51,32.45,32.5,197029.0,32.0144,32.0637,32.0046,32.0539,197029.0
2023-12-26 15:35:00,32.5,32.5,32.4,32.42,144261.0,32.0539,32.0539,31.9552,31.975,144261.0
2023-12-26 15:40:00,32.42,32.42,32.39,32.41,84663.0,31.975,31.975,31.9454,31.9651,84663.0
2023-12-26 15:45:00,32.42,32.47,32.41,32.41,99623.0,31.975,32.0243,31.9651,31.9651,99623.0
2023-12-26 15:50:00,32.4,32.41,32.18,32.18,268260.0,31.9552,31.9651,31.7383,31.7383,268260.0
2023-12-26 15:55:00,32.18,32.18,32.08,32.16,257617.0,31.7383,31.7383,31.6396,31.7185,257617.0
2023-12-27 09:30:00,32.54,32.74,32.28,32.35,707064.0,32.0933,32.2906,31.8369,31.9059,707064.0
2023-12-27 09:35:00,32.36,32.57,32.34,32.43,230460.0,31.9158,32.1229,31.8961,31.9848,230460.0
2023-12-27 09:40:00,32.43,32.46,32.28,32.42,191513.0,31.9848,32.0144,31.8369,31.975,191513.0
2023-12-27 09:45:00,32.42,32.47,32.34,32.42,154783.0,31.975,32.0243,31.8961,31.975,154783.0
2023-12-27 09:50:00,32.42,32.48,32.39,32.44,208517.0,31.975,32.0341,31.9454,31.9947,208517.0
2023-12-27 09:55:00,32.43,32.56,32.41,32.55,170922.0,31.9848,32.113,31.9651,32.1032,170922.0
2023-12-27 10:00:00,32.55,32.6,32.48,32.49,182823.0,32.1032,32.1525,32.0341,32.044,182823.0
2023-12-27 10:05:00,32.49,32.5,32.34,32.41,137107.0,32.044,32.0539,31.8961,31.9651,137107.0
2023-12-27 10:10:00,32.4,32.42,31.99,32.02,295704.0,31.9552,31.975,31.5509,31.5805,295704.0
2023-12-27 10:15:00,32.03,32.19,32.02,32.17,189916.0,31.5903,31.7481,31.5805,31.7284,189916.0
2023-12-27 10:20:00,32.16,32.2,32.07,32.15,141664.0,31.7185,31.758,31.6298,31.7087,141664.0
2023-12-27 10:25:00,32.16,32.21,32.13,32.18,93209.0,31.7185,31.7678,31.6889,31.7383,93209.0
2023-12-27 10:30:00,32.19,32.19,32.03,32.04,158790.0,31.7481,31.7481,31.5903,31.6002,158790.0
2023-12-27 10:35:00,32.04,32.1,32.0,32.1,136879.0,31.6002,31.6594,31.5607,31.6594,136879.0
2023-12-27 10:40:00,32.09,32.12,31.98,31.99,174972.0,31.6495,31.6791,31.541,31.5509,174972.0
2023-12-27 10:45:00,31.97,32.01,31.88,31.98,145955.0,31.5311,31.5706,31.4424,31.541,145955.0
2023-12-27 10:50:00,31.97,31.99,31.87,31.94,138583.0,31.5311,31.5509,31.4325,31.5016,138583.0
2023-12-27 10:55:00,31.93,32.05,31.92,32.01,89774.0,31.4917,31.61,31.4818,31.5706,89774.0
2023-12-27 11:00:00,32.01,32.05,31.96,32.05,82849.0,31.5706,31.61,31.5213,31.61,82849.0
2023-12-27 11:05:00,32.04,32.07,31.98,32.03,79421.0,31.6002,31.6298,31.541,31.5903,79421.0
2023-12-27 11:10:00,32.02,32.08,32.0,32.07,78275.0,31.5805,31.6396,31.5607,31.6298,78275.0
2023-12-27 11:15:00,32.08,32.15,32.08,32.12,66521.0,31.6396,31.7087,31.6396,31.6791,66521.0
2023-12-27 11:20:00,32.11,32.13,32.06,32.1,53721.0,31.6692,31.6889,31.6199,31.6594,53721.0
2023-12-27 11:25:00,32.11,32.13,32.05,32.13,97840.0,31.6692,31.6889,31.61,31.6889,97840.0
2023-12-27 11:30:00,32.13,32.23,32.13,32.2,127306.0,31.6889,31.7876,31.6889,31.758,127306.0
2023-12-27 11:35:00,32.19,32.22,32.18,32.19,81217.0,31.7481,31.7777,31.7383,31.7481,81217.0
2023-12-27 11:40:00,32.19,32.25,32.17,32.22,122416.0,31.7481,31.8073,31.7284,31.7777,122416.0
2023-12-27 11:45:00,32.22,32.22,32.16,32.17,80111.0,31.7777,31.7777,31.7185,31.7284,80111.0
2023-12-27 11:50:00,32.17,32.2,32.15,32.16,99884.0,31.7284,31.758,31.7087,31.7185,99884.0
2023-12-27 11:55:00,32.16,32.19,32.15,32.17,48350.0,31.7185,31.7481,31.7087,31.7284,48350.0
2023-12-27 12:00:00,32.17,32.23,32.16,32.19,60834.0,31.7284,31.7876,31.7185,31.7481,60834.0
2023-12-27 12:05:00,32.19,32.21,32.18,32.2,69322.0,31.7481,31.7678,31.7383,31.758,69322.0
2023-12-27 12:10:00,32.2,32.24,32.2,32.22,75767.0,31.758,31.7974,31.758,31.7777,75767.0
2023-12-27 12:15:00,32.22,32.23,32.17,32.18,59329.0,31.7777,31.7876,31.7284,31.7383,59329.0
2023-12-27 12:20:00,32.19,32.21,32.13,32.16,85008.0,31.7481,31.7678,31.6889,31.7185,85008.0
2023-12-27 12:25:00,32.16,32.19,32.16,32.16,58390.0,31.7185,31.7481,31.7185,31.7185,58390.0
2023-12-27 12:30:00,32.16,32.16,32.13,32.16,67811.0,31.7185,31.7185,31.6889,31.7185,67811.0
2023-12-27 12:35:00,32.15,32.16,32.02,32.04,131877.0,31.7087,31.7185,31.5805,31.6002,131877.0
2023-12-27 12:40:00,32.05,32.06,31.96,32.01,146908.0,31.61,31.6199,31.5213,31.5706,146908.0
2023-12-27 12:45:00,32.0,32.04,31.99,32.03,74478.0,31.5607,31.6002,31.5509,31.5903,74478.0
2023-12-27 12:50:00,32.02,32.07,32.01,32.05,75630.0,31.5805,31.6298,31.5706,31.61,75630.0
2023-12-27 12:55:00,32.06,32.11,32.05,32.07,57060.0,31.6199,31.6692,31.61,31.6298,57060.0
2023-12-27 13:00:00,32.07,32.15,32.05,32.13,91897.0,31.6298,31.7087,31.61,31.6889,91897.0
2023-12-27 13:05:00,32.12,32.28,32.12,32.22,383861.0,31.6791,31.8369,31.6791,31.7777,383861.0
2023-12-27 13:10:00,32.22,32.34,32.22,32.22,380490.0,31.7777,31.8961,31.7777,31.7777,380490.0
2023-12-27 13:15:00,32.22,32.28,32.17,32.26,219161.0,31.7777,31.8369,31.7284,31.8172,219161.0
2023-12-27 13:20:00,32.25,32.25,32.16,32.16,89046.0,31.8073,31.8073,31.7185,31.7185,89046.0
2023-12-27 13:25:00,32.15,32.2,32.15,32.17,104086.0,31.7087,31.758,31.7087,31.7284,104086.0
2023-12-27 13:30:00,32.18,32.22,32.16,32.18,86501.0,31.7383,31.7777,31.7185,31.7383,86501.0
2023-12-27 13:35:00,32.19,32.25,32.19,32.24,97424.0,31.7481,31.8073,31.7481,31.7974,97424.0
2023-12-27 13:40:00,32.25,32.27,32.22,32.23,68199.0,31.8073,31.827,31.7777,31.7876,68199.0
2023-12-27 13:45:00,32.22,32.23,32.2,32.22,66804.0,31.7777,31.7876,31.758,31.7777,66804.0
2023-12-27 13:50:00,32.21,32.27,32.17,32.22,197447.0,31.7678,31.827,31.7284,31.7777,197447.0
2023-12-27 13:55:00,32.24,32.26,32.14,32.15,105476.0,31.7974,31.8172,31.6988,31.7087,105476.0
2023-12-27 14:00:00,32.14,32.14,31.87,31.9,463665.0,31.6988,31.6988,31.4325,31.4621,463665.0
2023-12-27 14:05:00,31.89,32.02,31.85,32.02,424168.0,31.4522,31.5805,31.4128,31.5805,424168.0
2023-12-27 14:10:00,32.02,32.04,31.92,31.95,576210.0,31.5805,31.6002,31.4818,31.5114,576210.0
2023-12-27 14:15:00,31.95,32.02,31.9,32.01,187350.0,31.5114,31.5805,31.4621,31.5706,187350.0
2023-12-27 14:20:00,32.02,32.12,32.01,32.11,168318.0,31.5805,31.6791,31.5706,31.6692,168318.0
2023-12-27 14:25:00,32.12,32.19,32.04,32.13,232431.0,31.6791,31.7481,31.6002,31.6889,232431.0
2023-12-27 14:30:00,32.14,32.14,32.06,32.09,176420.0,31.6988,31.6988,31.6199,31.6495,176420.0
2023-12-27 14:35:00,32.09,32.12,32.08,32.1,63411.0,31.6495,31.6791,31.6396,31.6594,63411.0
2023-12-27 14:40:00,32.09,32.13,32.02,32.07,153515.0,31.6495,31.6889,31.5805,31.6298,153515.0
2023-12-27 14:45:00,32.07,32.11,32.06,32.08,66958.0,31.6298,31.6692,31.6199,31.6396,66958.0
2023-12-27 14:50:00,32.08,32.08,32.03,32.05,45257.0,31.6396,31.6396,31.5903,31.61,45257.0
2023-12-27 14:55:00,32.05,32.07,32.02,32.06,96247.0,31.61,31.6298,31.5805,31.6199,96247.0
2023-12-27 15:00:00,32.07,32.14,32.05,32.14,91865.0,31.6298,31.6988,31.61,31.6988,91865.0
2023-12-27 15:05:00,32.14,32.15,32.08,32.13,57302.0,31.6988,31.7087,31.6396,31.6889,57302.0
2023-12-27 15:10:00,32.13,32.18,32.11,32.15,108583.0,31.6889,31.7383,31.6692,31.7087,108583.0
2023-12-27 15:15:00,32.15,32.23,32.15,32.2,114303.0,31.7087,31.7876,31.7087,31.758,114303.0
2023-12-27 15:20:00,32.2,32.23,32.15,32.15,109548.0,31.758,31.7876,31.7087,31.7087,109548.0
2023-12-27 15:25:00,32.14,32.17,32.08,32.17,207622.0,31.6988,31.7284,31.6396,31.7284,207622.0
2023-12-27 15:30:00,32.17,32.21,32.15,32.19,100730.0,31.7284,31.7678,31.7087,31.7481,100730.0
2023-12-27 15:35:00,32.19,32.27,32.18,32.27,145042.0,31.7481,31.827,31.7383,31.827,145042.0
2023-12-27 15:40:00,32.27,32.28,32.19,32.2,128089.0,31.827,31.8369,31.7481,31.758,128089.0
2023-12-27 15:45:00,32.2,32.23,32.19,32.21,107608.0,31.758,31.7876,31.7481,31.7678,107608.0
2023-12-27 15:50:00,32.2,32.24,32.13,32.15,450473.0,31.758,31.7974,31.6889,31.7087,450473.0
2023-12-27 15:55:00,32.15,32.38,32.15,32.36,346158.0,31.7087,31.9355,31.7087,31.9158,346158.0
2023-12-28 09:30:00,32.59,32.64,32.1,32.1,678386.0,32.1426,32.1919,31.6594,31.6594,678386.0
2023-12-28 09:35:00,32.11,32.24,32.05,32.19,313118.0,31.6692,31.7974,31.61,31.7481,313118.0
2023-12-28 09:40:00,32.19,32.31,32.11,32.12,342666.0,31.7481,31.8665,31.6692,31.6791,342666.0
2023-12-28 09:45:00,32.13,32.27,32.09,32.25,265099.0,31.6889,31.827,31.6495,31.8073,265099.0
2023-12-28 09:50:00,32.26,32.34,32.22,32.29,176179.0,31.8172,31.8961,31.7777,31.8467,176179.0
2023-12-28 09:55:00,32.29,32.47,32.28,32.43,277382.0,31.8467,32.0243,31.8369,31.9848,277382.0
2023-12-28 10:00:00,32.43,32.53,32.38,32.43,241809.0,31.9848,32.0835,31.9355,31.9848,241809.0
2023-12-28 10:05:00,32.42,32.44,32.31,32.37,208344.0,31.975,31.9947,31.8665,31.9256,208344.0
2023-12-28 10:10:00,32.4,32.43,32.32,32.36,139627.0,31.9552,31.9848,31.8763,31.9158,139627.0
2023-12-28 10:15:00,32.37,32.45,32.34,32.4,70394.0,31.9256,32.0046,31.8961,31.9552,70394.0
2023-12-28 10:20:00,32.4,32.52,32.39,32.52,110686.0,31.9552,32.0736,31.9454,32.0736,110686.0
2023-12-28 10:25:00,32.53,32.6,32.49,32.6,141713.0,32.0835,32.1525,32.044,32.1525,141713.0
2023-12-28 10:30:00,32.6,32.67,32.57,32.65,190209.0,32.1525,32.2215,32.1229,32.2018,190209.0
2023-12-28 10:35:00,32.65,32.75,32.64,32.73,176333.0,32.2018,32.3004,32.1919,32.2807,176333.0
2023-12-28 10:40:00,32.73,32.77,32.62,32.63,198956.0,32.2807,32.3202,32.1722,32.1821,198956.0
2023-12-28 10:45:00,32.62,32.63,32.57,32.62,124397.0,32.1722,32.1821,32.1229,32.1722,124397.0
2023-12-28 10:50:00,32.62,32.64,32.56,32.57,120924.0,32.1722,32.1919,32.113,32.1229,120924.0
2023-12-28 10:55:00,32.57,32.59,32.48,32.52,209906.0,32.1229,32.1426,32.0341,32.0736,209906.0
2023-12-28 11:00:00,32.51,32.52,32.4,32.45,120694.0,32.0637,32.0736,31.9552,32.0046,120694.0
2023-12-28 11:05:00,32.46,32.5,32.4,32.46,160280.0,32.0144,32.0539,31.9552,32.0144,160280.0
2023-12-28 11:10:00,32.46,32.53,32.46,32.49,114036.0,32.0144,32.0835,32.0144,32.044,114036.0
2023-12-28 11:15:00,32.5,32.5,32.38,32.38,120366.0,32.0539,32.0539,31.9355,31.9355,120366.0
2023-12-28 11:20:00,32.38,32.47,32.37,32.45,95280.0,31.9355,32.0243,31.9256,32.0046,95280.0
2023-12-28 11:25:00,32.44,32.44,32.38,32.41,68197.0,31.9947,31.9947,31.9355,31.9651,68197.0
2023-12-28 11:30:00,32.41,32.44,32.37,32.4,77551.0,31.9651,31.9947,31.9256,31.9552,77551.0
2023-12-28 11:35:00,32.4,32.43,32.37,32.37,94871.0,31.9552,31.9848,31.9256,31.9256,94871.0
2023-12-28 11:40:00,32.37,32.43,32.36,32.41,63691.0,31.9256,31.9848,31.9158,31.9651,63691.0
2023-12-28 11:45:00,32.4,32.42,32.36,32.42,49158.0,31.9552,31.975,31.9158,31.975,49158.0
2023-12-28 11:50:00,32.43,32.43,32.34,32.36,73073.0,31.9848,31.9848,31.8961,31.9158,73073.0
2023-12-28 11:55:00,32.36,32.41,32.36,32.39,51074.0,31.9158,31.9651,31.9158,31.9454,51074.0
2023-12-28 12:00:00,32.4,32.5,32.38,32.47,98277.0,31.9552,32.0539,31.9355,32.0243,98277.0
2023-12-28 12:05:00,32.46,32.47,32.4,32.4,74038.0,32.0144,32.0243,31.9552,31.9552,74038.0
2023-12-28 12:10:00,32.41,32.44,32.41,32.43,54985.0,31.9651,31.9947,31.9651,31.9848,54985.0
2023-12-28 12:15:00,32.43,32.5,32.43,32.47,76709.0,31.9848,32.0539,31.9848,32.0243,76709.0
2023-12-28 12:20:00,32.48,32.48,32.41,32.44,34314.0,32.0341,32.0341,31.9651,31.9947,34314.0
2023-12-28 12:25:00,32.44,32.48,32.44,32.46,35821.0,31.9947,32.0341,31.9947,32.0144,35821.0
2023-12-28 12:30:00,32.46,32.53,32.46,32.53,88509.0,32.0144,32.0835,32.0144,32.0835,88509.0
2023-12-28 12:35:00,32.52,32.55,32.51,32.52,58744.0,32.0736,32.1032,32.0637,32.0736,58744.0
2023-12-28 12:40:00,32.52,32.52,32.49,32.49,35273.0,32.0736,32.0736,32.044,32.044,35273.0
2023-12-28 12:45:00,32.5,32.51,32.4,32.4,106777.0,32.0539,32.0637,31.9552,31.9552,106777.0
2023-12-28 12:50:00,32.4,32.51,32.4,32.51,95154.0,31.9552,32.0637,31.9552,32.0637,95154.0
2023-12-28 12:55:00,32.52,32.53,32.5,32.52,48367.0,32.0736,32.0835,32.0539,32.0736,48367.0
2023-12-28 13:00:00,32.52,32.52,32.27,32.38,281409.0,32.0736,32.0736,31.827,31.9355,281409.0
2023-12-28 13:05:00,32.38,32.45,32.24,32.44,162573.0,31.9355,32.0046,31.7974,31.9947,162573.0
2023-12-28 13:10:00,32.44,32.49,32.35,32.4,104702.0,31.9947,32.044,31.9059,31.9552,104702.0
2023-12-28 13:15:00,32.41,32.43,32.38,32.43,67557.0,31.9651,31.9848,31.9355,31.9848,67557.0
2023-12-28 13:20:00,32.43,32.46,32.42,32.46,53085.0,31.9848,32.0144,31.975,32.0144,53085.0
2023-12-28 13:25:00,32.46,32.47,32.43,32.44,56514.0,32.0144,32.0243,31.9848,31.9947,56514.0
2023-12-28 13:30:00,32.46,32.49,32.44,32.48,65299.0,32.0144,32.044,31.9947,32.0341,65299.0
2023-12-28 13:35:00,32.48,32.6,32.48,32.55,135355.0,32.0341,32.1525,32.0341,32.1032,135355.0
2023-12-28 13:40:00,32.54,32.54,32.45,32.45,87416.0,32.0933,32.0933,32.0046,32.0046,87416.0
2023-12-28 13:45:00,32.45,32.45,32.38,32.41,113383.0,32.0046,32.0046,31.9355,31.9651,113383.0
2023-12-28 13:50:00,32.4,32.48,32.4,32.45,83713.0,31.9552,32.0341,31.9552,32.0046,83713.0
2023-12-28 13:55:00,32.45,32.45,32.4,32.41,38577.0,32.0046,32.0046,31.9552,31.9651,38577.0
2023-12-28 14:00:00,32.41,32.48,32.39,32.48,65651.0,31.9651,32.0341,31.9454,32.0341,65651.0
2023-12-28 14:05:00,32.48,32.48,32.42,32.42,67794.0,32.0341,32.0341,31.975,31.975,67794.0
2023-12-28 14:10:00,32.42,32.45,32.4,32.41,56087.0,31.975,32.0046,31.9552,31.9651,56087.0
2023-12-28 14:15:00,32.41,32.47,32.41,32.44,58484.0,31.9651,32.0243,31.9651,31.9947,58484.0
2023-12-28 14:20:00,32.44,32.45,32.41,32.43,47302.0,31.9947,32.0046,31.9651,31.9848,47302.0
2023-12-28 14:25:00,32.43,32.46,32.42,32.43,32307.0,31.9848,32.0144,31.975,31.9848,32307.0
2023-12-28 14:30:00,32.42,32.43,32.34,32.38,79398.0,31.975,31.9848,31.8961,31.9355,79398.0
2023-12-28 14:35:00,32.39,32.48,32.39,32.41,88824.0,31.9454,32.0341,31.9454,31.9651,88824.0
2023-12-28 14:40:00,32.42,32.44,32.39,32.42,38627.0,31.975,31.9947,31.9454,31.975,38627.0
2023-12-28 14:45:00,32.41,32.41,32.35,32.37,78555.0,31.9651,31.9651,31.9059,31.9256,78555.0
2023-12-28 14:50:00,32.37,32.37,32.31,32.32,44751.0,31.9256,31.9256,31.8665,31.8763,44751.0
2023-12-28 14:55:00,32.31,32.35,32.3,32.33,56393.0,31.8665,31.9059,31.8566,31.8862,56393.0
2023-12-28 15:00:00,32.33,32.33,32.22,32.25,87339.0,31.8862,31.8862,31.7777,31.8073,87339.0
2023-12-28 15:05:00,32.24,32.32,32.22,32.31,101769.0,31.7974,31.8763,31.7777,31.8665,101769.0
2023-12-28 15:10:00,32.3,32.32,32.19,32.22,142767.0,31.8566,31.8763,31.7481,31.7777,142767.0
2023-12-28 15:15:00,32.22,32.29,32.17,32.27,187412.0,31.7777,31.8467,31.7284,31.827,187412.0
2023-12-28 15:20:00,32.27,32.29,32.24,32.27,136283.0,31.827,31.8467,31.7974,31.827,136283.0
2023-12-28 15:25:00,32.28,32.3,32.24,32.26,115390.0,31.8369,31.8566,31.7974,31.8172,115390.0
2023-12-28 15:30:00,32.27,32.34,32.27,32.32,70163.0,31.827,31.8961,31.827,31.8763,70163.0
2023-12-28 15:35:00,32.33,32.37,32.33,32.37,83501.0,31.8862,31.9256,31.8862,31.9256,83501.0
2023-12-28 15:40:00,32.37,32.44,32.37,32.41,63477.0,31.9256,31.9947,31.9256,31.9651,63477.0
2023-12-28 15:45:00,32.41,32.42,32.35,32.38,109987.0,31.9651,31.975,31.9059,31.9355,109987.0
2023-12-28 15:50:00,32.38,32.42,32.23,32.23,359999.0,31.9355,31.975,31.7876,31.7876,359999.0
2023-12-28 15:55:00,32.22,32.24,32.13,32.19,241570.0,31.7777,31.7974,31.6889,31.7481,241570.0
2023-12-29 09:30:00,32.18,32.34,32.02,32.27,572019.0,31.7383,31.8961,31.5805,31.827,572019.0
2023-12-29 09:35:00,32.27,32.31,32.14,32.23,224856.0,31.827,31.8665,31.6988,31.7876,224856.0
2023-12-29 09:40:00,32.24,32.29,32.15,32.29,164545.0,31.7974,31.8467,31.7087,31.8467,164545.0
2023-12-29 09:45:00,32.3,32.31,32.14,32.26,180871.0,31.8566,31.8665,31.6988,31.8172,180871.0
2023-12-29 09:50:00,32.25,32.31,32.17,32.28,158998.0,31.8073,31.8665,31.7284,31.8369,158998.0
2023-12-29 09:55:00,32.27,32.31,32.2,32.2,110007.0,31.827,31.8665,31.758,31.758,110007.0
2023-12-29 10:00:00,32.21,32.23,32.15,32.17,125958.0,31.7678,31.7876,31.7087,31.7284,125958.0
2023-12-29 10:05:00,32.18,32.3,32.17,32.2,162034.0,31.7383,31.8566,31.7284,31.758,162034.0
2023-12-29 10:10:00,32.19,32.24,32.17,32.22,93382.0,31.7481,31.7974,31.7284,31.7777,93382.0
2023-12-29 10:15:00,32.2,32.23,32.16,32.18,86182.0,31.758,31.7876,31.7185,31.7383,86182.0
2023-12-29 10:20:00,32.19,32.19,32.13,32.14,74868.0,31.7481,31.7481,31.6889,31.6988,74868.0
2023-12-29 10:25:00,32.15,32.17,32.1,32.1,75068.0,31.7087,31.7284,31.6594,31.6594,75068.0
2023-12-29 10:30:00,32.11,32.12,31.89,31.96,370507.0,31.6692,31.6791,31.4522,31.5213,370507.0
2023-12-29 10:35:00,31.96,32.02,31.87,31.87,206204.0,31.5213,31.5805,31.4325,31.4325,206204.0
2023-12-29 10:40:00,31.86,31.88,31.46,31.54,516766.0,31.4226,31.4424,31.0281,31.107,516766.0
2023-12-29 10:45:00,31.54,31.57,31.27,31.29,775381.0,31.107,31.1366,30.8407,30.8605,775381.0
2023-12-29 10:50:00,31.3,31.47,31.26,31.3,382042.0,30.8703,31.038,30.8309,30.8703,382042.0
2023-12-29 10:55:00,31.3,31.48,31.25,31.43,356597.0,30.8703,31.0479,30.821,30.9986,356597.0
2023-12-29 11:00:00,31.43,31.49,31.41,31.44,307181.0,30.9986,31.0577,30.9788,31.0084,307181.0
2023-12-29 11:05:00,31.43,31.43,31.17,31.3,458370.0,30.9986,30.9986,30.7421,30.8703,458370.0
2023-12-29 11:10:00,31.3,31.3,31.09,31.09,325187.0,30.8703,30.8703,30.6632,30.6632,325187.0
2023-12-29 11:15:00,31.09,31.18,30.93,31.12,685835.0,30.6632,30.752,30.5054,30.6928,685835.0
2023-12-29 11:20:00,31.13,31.15,30.96,31.0,377569.0,30.7027,30.7224,30.535,30.5745,377569.0
2023-12-29 11:25:00,31.01,31.01,30.89,30.92,528881.0,30.5843,30.5843,30.466,30.4956,528881.0
2023-12-29 11:30:00,30.91,31.05,30.9,31.0,364011.0,30.4857,30.6238,30.4758,30.5745,364011.0
2023-12-29 11:35:00,31.01,31.08,30.98,31.07,192980.0,30.5843,30.6534,30.5547,30.6435,192980.0
2023-12-29 11:40:00,31.06,31.18,31.06,31.18,177840.0,30.6336,30.752,30.6336,30.752,177840.0
2023-12-29 11:45:00,31.18,31.35,31.16,31.35,167770.0,30.752,30.9197,30.7323,30.9197,167770.0
2023-12-29 11:50:00,31.36,31.37,31.24,31.35,205061.0,30.9295,30.9394,30.8112,30.9197,205061.0
2023-12-29 11:55:00,31.34,31.42,31.3,31.37,148149.0,30.9098,30.9887,30.8703,30.9394,148149.0
2023-12-29 12:00:00,31.36,31.48,31.36,31.43,249011.0,30.9295,31.0479,30.9295,30.9986,249011.0
2023-12-29 12:05:00,31.42,31.42,31.26,31.27,208295.0,30.9887,30.9887,30.8309,30.8407,208295.0
2023-12-29 12:10:00,31.26,31.34,31.21,31.22,288875.0,30.8309,30.9098,30.7816,30.7914,288875.0
2023-12-29 12:15:00,31.21,31.31,31.2,31.28,190451.0,30.7816,30.8802,30.7717,30.8506,190451.0
2023-12-29 12:20:00,31.29,31.34,31.16,31.22,303770.0,30.8605,30.9098,30.7323,30.7914,303770.0
2023-12-29 12:25:00,31.21,31.21,31.14,31.14,96709.0,30.7816,30.7816,30.7125,30.7125,96709.0
2023-12-29 12:30:00,31.14,31.3,31.14,31.27,177148.0,30.7125,30.8703,30.7125,30.8407,177148.0
2023-12-29 12:35:00,31.26,31.3,31.21,31.29,99772.0,30.8309,30.8703,30.7816,30.8605,99772.0
2023-12-29 12:40:00,31.28,31.33,31.27,31.32,66011.0,30.8506,30.8999,30.8407,30.8901,66011.0
2023-12-29 12:45:00,31.31,31.4,31.3,31.34,250898.0,30.8802,30.969,30.8703,30.9098,250898.0
2023-12-29 12:50:00,31.33,31.45,31.33,31.45,102957.0,30.8999,31.0183,30.8999,31.0183,102957.0
2023-12-29 12:55:00,31.45,31.52,31.45,31.5,138513.0,31.0183,31.0873,31.0183,31.0676,138513.0
2023-12-29 13:00:00,31.5,31.56,31.45,31.54,171909.0,31.0676,31.1268,31.0183,31.107,171909.0
2023-12-29 13:05:00,31.55,31.62,31.55,31.57,102828.0,31.1169,31.1859,31.1169,31.1366,102828.0
2023-12-29 13:10:00,31.58,31.61,31.53,31.53,199694.0,31.1465,31.1761,31.0972,31.0972,199694.0
2023-12-29 13:15:00,31.53,31.54,31.47,31.5,361479.0,31.0972,31.107,31.038,31.0676,361479.0
2023-12-29 13:20:00,31.5,31.51,31.41,31.45,92160.0,31.0676,31.0775,30.9788,31.0183,92160.0
2023-12-29 13:25:00,31.44,31.46,31.41,31.43,77052.0,31.0084,31.0281,30.9788,30.9986,77052.0
2023-12-29 13:30:00,31.43,31.48,31.41,31.44,89746.0,30.9986,31.0479,30.9788,31.0084,89746.0
2023-12-29 13:35:00,31.45,31.59,31.45,31.59,111556.0,31.0183,31.1564,31.0183,31.1564,111556.0
2023-12-29 13:40:00,31.59,31.72,31.57,31.68,144996.0,31.1564,31.2846,31.1366,31.2451,144996.0
2023-12-29 13:45:00,31.68,31.8,31.66,31.79,161466.0,31.2451,31.3635,31.2254,31.3536,161466.0
2023-12-29 13:50:00,31.79,31.8,31.59,31.59,130954.0,31.3536,31.3635,31.1564,31.1564,130954.0
2023-12-29 13:55:00,31.59,31.7,31.58,31.68,112501.0,31.1564,31.2648,31.1465,31.2451,112501.0
2023-12-29 14:00:00,31.68,31.73,31.64,31.68,105234.0,31.2451,31.2944,31.2057,31.2451,105234.0
2023-12-29 14:05:00,31.68,31.74,31.66,31.7,93645.0,31.2451,31.3043,31.2254,31.2648,93645.0
2023-12-29 14:10:00,31.69,31.71,31.64,31.64,229032.0,31.255,31.2747,31.2057,31.2057,229032.0
2023-12-29 14:15:00,31.64,31.7,31.62,31.7,97397.0,31.2057,31.2648,31.1859,31.2648,97397.0
2023-12-29 14:20:00,31.7,31.77,31.67,31.75,82056.0,31.2648,31.3339,31.2353,31.3142,82056.0
2023-12-29 14:25:00,31.74,31.77,31.62,31.63,142925.0,31.3043,31.3339,31.1859,31.1958,142925.0
2023-12-29 14:30:00,31.63,31.7,31.63,31.69,119218.0,31.1958,31.2648,31.1958,31.255,119218.0
2023-12-29 14:35:00,31.7,31.72,31.67,31.67,69677.0,31.2648,31.2846,31.2353,31.2353,69677.0
2023-12-29 14:40:00,31.67,31.7,31.6,31.62,79072.0,31.2353,31.2648,31.1662,31.1859,79072.0
2023-12-29 14:45:00,31.63,31.7,31.6,31.7,80099.0,31.1958,31.2648,31.1662,31.2648,80099.0
2023-12-29 14:50:00,31.71,31.73,31.69,31.72,98774.0,31.2747,31.2944,31.255,31.2846,98774.0
2023-12-29 14:55:00,31.73,31.77,31.71,31.74,187213.0,31.2944,31.3339,31.2747,31.3043,187213.0
2023-12-29 15:00:00,31.73,31.74,31.6,31.61,211929.0,31.2944,31.3043,31.1662,31.1761,211929.0
2023-12-29 15:05:00,31.6,31.73,31.55,31.73,189557.0,31.1662,31.2944,31.1169,31.2944,189557.0
2023-12-29 15:10:00,31.73,31.78,31.65,31.7,265138.0,31.2944,31.3437,31.2155,31.2648,265138.0
2023-12-29 15:15:00,31.7,31.7,31.62,31.63,333542.0,31.2648,31.2648,31.1859,31.1958,333542.0
2023-12-29 15:20:00,31.63,31.64,31.55,31.6,229661.0,31.1958,31.2057,31.1169,31.1662,229661.0
2023-12-29 15:25:00,31.6,31.68,31.59,31.65,201619.0,31.1662,31.2451,31.1564,31.2155,201619.0
2023-12-29 15:30:00,31.64,31.66,31.57,31.59,240540.0,31.2057,31.2254,31.1366,31.1564,240540.0
2023-12-29 15:35:00,31.59,31.61,31.57,31.58,224303.0,31.1564,31.1761,31.1366,31.1465,224303.0
2023-12-29 15:40:00,31.59,31.64,31.55,31.55,204839.0,31.1564,31.2057,31.1169,31.1169,204839.0
2023-12-29 15:45:00,31.54,31.57,31.52,31.52,172874.0,31.107,31.1366,31.0873,31.0873,172874.0
2023-12-29 15:50:00,31.52,31.52,31.29,31.29,826173.0,31.0873,31.0873,30.8605,30.8605,826173.0
2023-12-29 15:55:00,31.28,31.46,31.26,31.4,550495.0,30.8506,31.0281,30.8309,30.969,550495.0
2024-01-02 09:30:00,29.85,29.88,29.28,29.3,1231592.0,29.4402,29.4698,28.8781,28.8978,1231592.0
2024-01-02 09:35:00,29.31,29.46,29.09,29.09,520866.0,28.9077,29.0556,28.6907,28.6907,520866.0
2024-01-02 09:40:00,29.09,29.13,28.88,29.09,588572.0,28.6907,28.7301,28.4836,28.6907,588572.0
2024-01-02 09:45:00,29.09,29.11,28.66,28.69,475433.0,28.6907,28.7104,28.2666,28.2962,475433.0
2024-01-02 09:50:00,28.68,28.93,28.66,28.83,345243.0,28.2863,28.5329,28.2666,28.4342,345243.0
2024-01-02 09:55:00,28.82,29.04,28.74,29.04,393969.0,28.4244,28.6414,28.3455,28.6414,393969.0
2024-01-02 10:00:00,29.04,29.32,29.03,29.25,405714.0,28.6414,28.9175,28.6315,28.8485,405714.0
2024-01-02 10:05:00,29.24,29.25,28.87,29.0,300024.0,28.8386,28.8485,28.4737,28.6019,300024.0
2024-01-02 10:10:00,29.0,29.07,28.82,28.84,241729.0,28.6019,28.6709,28.4244,28.4441,241729.0
2024-01-02 10:15:00,28.84,28.91,28.73,28.82,408254.0,28.4441,28.5131,28.3356,28.4244,408254.0
2024-01-02 10:20:00,28.81,29.04,28.81,28.99,237577.0,28.4145,28.6414,28.4145,28.592,237577.0
2024-01-02 10:25:00,28.99,29.0,28.67,28.73,461522.0,28.592,28.6019,28.2764,28.3356,461522.0
2024-01-02 10:30:00,28.73,28.73,28.51,28.56,417308.0,28.3356,28.3356,28.1186,28.1679,417308.0
2024-01-02 10:35:00,28.55,28.55,28.43,28.47,410336.0,28.1581,28.1581,28.0397,28.0792,410336.0
2024-01-02 10:40:00,28.46,28.69,28.46,28.66,266135.0,28.0693,28.2962,28.0693,28.2666,266135.0
2024-01-02 10:45:00,28.65,28.74,28.54,28.54,263587.0,28.2567,28.3455,28.1482,28.1482,263587.0
2024-01-02 10:50:00,28.54,28.69,28.53,28.6,244008.0,28.1482,28.2962,28.1384,28.2074,244008.0
2024-01-02 10:55:00,28.6,28.71,28.52,28.62,237752.0,28.2074,28.3159,28.1285,28.2271,237752.0
2024-01-02 11:00:00,28.62,28.79,28.62,28.77,338613.0,28.2271,28.3948,28.2271,28.3751,338613.0
2024-01-02 11:05:00,28.76,28.83,28.67,28.8,271026.0,28.3652,28.4342,28.2764,28.4047,271026.0
2024-01-02 11:10:00,28.8,28.96,28.8,28.92,274013.0,28.4047,28.5625,28.4047,28.523,274013.0
2024-01-02 11:15:00,28.91,29.0,28.86,28.92,216344.0,28.5131,28.6019,28.4638,28.523,216344.0
2024-01-02 11:20:00,28.94,28.97,28.87,28.92,202647.0,28.5427,28.5723,28.4737,28.523,202647.0
2024-01-02 11:25:00,28.91,28.98,28.91,28.94,107079.0,28.5131,28.5822,28.5131,28.5427,107079.0
2024-01-02 11:30:00,28.94,28.99,28.93,28.95,106417.0,28.5427,28.592,28.5329,28.5526,106417.0
2024-01-02 11:35:00,28.96,29.02,28.92,28.96,115415.0,28.5625,28.6216,28.523,28.5625,115415.0
2024-01-02 11:40:00,28.96,29.05,28.94,29.05,88562.0,28.5625,28.6512,28.5427,28.6512,88562.0
2024-01-02 11:45:00,29.04,29.14,29.03,29.08,169570.0,28.6414,28.74,28.6315,28.6808,169570.0
2024-01-02 11:50:00,29.08,29.09,28.92,28.93,162926.0,28.6808,28.6907,28.523,28.5329,162926.0
2024-01-02 11:55:00,28.93,29.07,28.92,29.05,187992.0,28.5329,28.6709,28.523,28.6512,187992.0
2024-01-02 12:00:00,29.06,29.09,29.02,29.05,92974.0,28.6611,28.6907,28.6216,28.6512,92974.0
2024-01-02 12:05:00,29.06,29.07,29.0,29.02,82762.0,28.6611,28.6709,28.6019,28.6216,82762.0
2024-01-02 12:10:00,29.01,29.04,28.96,29.04,152044.0,28.6118,28.6414,28.5625,28.6414,152044.0
2024-01-02 12:15:00,29.03,29.03,28.83,28.83,255075.0,28.6315,28.6315,28.4342,28.4342,255075.0
2024-01-02 12:20:00,28.82,28.91,28.79,28.8,209102.0,28.4244,28.5131,28.3948,28.4047,209102.0
2024-01-02 12:25:00,28.8,28.82,28.7,28.71,165539.0,28.4047,28.4244,28.306,28.3159,165539.0
2024-01-02 12:30:00,28.7,28.81,28.64,28.78,140625.0,28.306,28.4145,28.2469,28.3849,140625.0
2024-01-02 12:35:00,28.78,28.85,28.77,28.81,69511.0,28.3849,28.454,28.3751,28.4145,69511.0
2024-01-02 12:40:00,28.82,28.87,28.77,28.77,102273.0,28.4244,28.4737,28.3751,28.3751,102273.0
2024-01-02 12:45:00,28.77,28.77,28.56,28.62,178605.0,28.3751,28.3751,28.1679,28.2271,178605.0
2024-01-02 12:50:00,28.62,28.64,28.55,28.55,121584.0,28.2271,28.2469,28.1581,28.1581,121584.0
2024-01-02 12:55:00,28.54,28.54,28.38,28.41,269718.0,28.1482,28.1482,27.9904,28.02,269718.0
2024-01-02 13:00:00,28.41,28.44,28.33,28.39,172564.0,28.02,28.0496,27.9411,28.0003,172564.0
2024-01-02 13:05:00,28.38,28.41,28.26,28.28,166147.0,27.9904,28.02,27.8721,27.8918,166147.0
2024-01-02 13:10:00,28.28,28.49,28.28,28.47,121002.0,27.8918,28.0989,27.8918,28.0792,121002.0
2024-01-02 13:15:00,28.47,28.53,28.46,28.5,59756.0,28.0792,28.1384,28.0693,28.1088,59756.0
2024-01-02 13:20:00,28.51,28.59,28.51,28.58,62631.0,28.1186,28.1975,28.1186,28.1877,62631.0
2024-01-02 13:25:00,28.58,28.64,28.57,28.61,72660.0,28.1877,28.2469,28.1778,28.2173,72660.0
2024-01-02 13:30:00,28.61,28.65,28.57,28.64,87623.0,28.2173,28.2567,28.1778,28.2469,87623.0
2024-01-02 13:35:00,28.63,28.66,28.59,28.59,85038.0,28.237,28.2666,28.1975,28.1975,85038.0
2024-01-02 13:40:00,28.6,28.6,28.49,28.53,54096.0,28.2074,28.2074,28.0989,28.1384,54096.0
2024-01-02 13:45:00,28.52,28.64,28.49,28.49,61014.0,28.1285,28.2469,28.0989,28.0989,61014.0
2024-01-02 13:50:00,28.48,28.48,28.33,28.34,79873.0,28.089,28.089,27.9411,27.951,79873.0
2024-01-02 13:55:00,28.34,28.34,28.22,28.27,113839.0,27.951,27.951,27.8326,27.8819,113839.0
2024-01-02 14:00:00,28.26,28.32,28.1,28.1,131282.0,27.8721,27.9312,27.7143,27.7143,131282.0
2024-01-02 14:05:00,28.11,28.13,28.0,28.07,157762.0,27.7241,27.7439,27.6156,27.6847,157762.0
2024-01-02 14:10:00,28.05,28.23,28.03,28.2,163382.0,27.665,27.8425,27.6452,27.8129,163382.0
2024-01-02 14:15:00,28.19,28.21,28.12,28.19,57708.0,27.803,27.8228,27.734,27.803,57708.0
2024-01-02 14:20:00,28.18,28.21,28.17,28.19,56494.0,27.7932,27.8228,27.7833,27.803,56494.0
2024-01-02 14:25:00,28.2,28.27,28.18,28.25,121131.0,27.8129,27.8819,27.7932,27.8622,121131.0
2024-01-02 14:30:00,28.24,28.26,28.15,28.21,122356.0,27.8523,27.8721,27.7636,27.8228,122356.0
2024-01-02 14:35:00,28.22,28.22,28.12,28.12,60673.0,27.8326,27.8326,27.734,27.734,60673.0
2024-01-02 14:40:00,28.11,28.16,28.05,28.14,94482.0,27.7241,27.7734,27.665,27.7537,94482.0
2024-01-02 14:45:00,28.14,28.17,28.06,28.06,71980.0,27.7537,27.7833,27.6748,27.6748,71980.0
2024-01-02 14:50:00,28.07,28.1,27.98,28.01,263431.0,27.6847,27.7143,27.5959,27.6255,263431.0
2024-01-02 14:55:00,28.0,28.0,27.9,27.9,183903.0,27.6156,27.6156,27.517,27.517,183903.0
2024-01-02 15:00:00,27.9,27.92,27.5,27.5,264272.0,27.517,27.5367,27.1225,27.1225,264272.0
2024-01-02 15:05:00,27.51,27.61,27.49,27.5,292017.0,27.1324,27.231,27.1126,27.1225,292017.0
2024-01-02 15:10:00,27.5,27.55,27.28,27.31,185349.0,27.1225,27.1718,26.9055,26.9351,185349.0
2024-01-02 15:15:00,27.31,27.54,27.29,27.52,250029.0,26.9351,27.162,26.9154,27.1422,250029.0
2024-01-02 15:20:00,27.53,27.54,27.34,27.41,131816.0,27.1521,27.162,26.9647,27.0337,131816.0
2024-01-02 15:25:00,27.41,27.41,27.25,27.4,144799.0,27.0337,27.0337,26.8759,27.0239,144799.0
2024-01-02 15:30:00,27.4,27.57,27.4,27.47,194558.0,27.0239,27.1915,27.0239,27.0929,194558.0
2024-01-02 15:35:00,27.46,27.49,27.33,27.34,122567.0,27.083,27.1126,26.9548,26.9647,122567.0
2024-01-02 15:40:00,27.33,27.42,27.31,27.38,121087.0,26.9548,27.0436,26.9351,27.0041,121087.0
2024-01-02 15:45:00,27.38,27.49,27.38,27.48,123382.0,27.0041,27.1126,27.0041,27.1028,123382.0
2024-01-02 15:50:00,27.48,27.75,27.48,27.71,393135.0,27.1028,27.3691,27.1028,27.3296,393135.0
2024-01-02 15:55:00,27.71,28.05,27.71,28.01,382847.0,27.3296,27.665,27.3296,27.6255,382847.0
2024-01-03 09:30:00,26.59,26.59,26.18,26.48,1432818.0,26.225,26.225,25.8206,26.1165,1432818.0
2024-01-03 09:35:00,26.47,26.67,26.43,26.56,413241.0,26.1066,26.3039,26.0672,26.1954,413241.0
2024-01-03 09:40:00,26.56,27.04,26.52,26.94,437959.0,26.1954,26.6688,26.156,26.5702,437959.0
2024-01-03 09:45:00,26.95,26.98,26.71,26.77,255629.0,26.5801,26.6096,26.3433,26.4025,255629.0
2024-01-03 09:50:00,26.77,26.93,26.66,26.68,154771.0,26.4025,26.5603,26.294,26.3138,154771.0
2024-01-03 09:55:00,26.67,26.71,26.48,26.65,229156.0,26.3039,26.3433,26.1165,26.2842,229156.0
2024-01-03 10:00:00,26.63,26.88,26.55,26.82,305630.0,26.2644,26.511,26.1855,26.4518,305630.0
2024-01-03 10:05:00,26.83,26.94,26.68,26.68,165055.0,26.4617,26.5702,26.3138,26.3138,165055.0
2024-01-03 10:10:00,26.69,26.7,26.34,26.35,370767.0,26.3236,26.3335,25.9784,25.9883,370767.0
2024-01-03 10:15:00,26.34,26.38,26.24,26.24,171425.0,25.9784,26.0179,25.8798,25.8798,171425.0
2024-01-03 10:20:00,26.23,26.23,26.08,26.2,310549.0,25.8699,25.8699,25.722,25.8403,310549.0
2024-01-03 10:25:00,26.23,26.39,26.17,26.31,145307.0,25.8699,26.0277,25.8108,25.9488,145307.0
2024-01-03 10:30:00,26.31,26.37,26.17,26.17,106086.0,25.9488,26.008,25.8108,25.8108,106086.0
2024-01-03 10:35:00,26.16,26.17,25.9,25.91,395413.0,25.8009,25.8108,25.5445,25.5543,395413.0
2024-01-03 10:40:00,25.9,26.12,25.88,26.09,235235.0,25.5445,25.7614,25.5247,25.7319,235235.0
2024-01-03 10:45:00,26.08,26.09,25.94,26.02,150166.0,25.722,25.7319,25.5839,25.6628,150166.0
2024-01-03 10:50:00,26.02,26.23,26.02,26.17,145566.0,25.6628,25.8699,25.6628,25.8108,145566.0
2024-01-03 10:55:00,26.18,26.32,26.12,26.32,124038.0,25.8206,25.9587,25.7614,25.9587,124038.0
2024-01-03 11:00:00,26.32,26.46,26.32,26.41,302609.0,25.9587,26.0968,25.9587,26.0475,302609.0
2024-01-03 11:05:00,26.4,26.45,26.36,26.39,164338.0,26.0376,26.0869,25.9981,26.0277,164338.0
2024-01-03 11:10:00,26.4,26.44,26.33,26.39,94792.0,26.0376,26.0771,25.9686,26.0277,94792.0
2024-01-03 11:15:00,26.38,26.48,26.35,26.35,113515.0,26.0179,26.1165,25.9883,25.9883,113515.0
2024-01-03 11:20:00,26.36,26.42,26.28,26.3,137315.0,25.9981,26.0573,25.9192,25.939,137315.0
2024-01-03 11:25:00,26.29,26.41,26.26,26.33,164757.0,25.9291,26.0475,25.8995,25.9686,164757.0
2024-01-03 11:30:00,26.34,26.46,26.33,26.38,155852.0,25.9784,26.0968,25.9686,26.0179,155852.0
2024-01-03 11:35:00,26.38,26.4,26.17,26.18,116852.0,26.0179,26.0376,25.8108,25.8206,116852.0
2024-01-03 11:40:00,26.18,26.21,26.08,26.21,68211.0,25.8206,25.8502,25.722,25.8502,68211.0
2024-01-03 11:45:00,26.21,26.23,26.12,26.2,91897.0,25.8502,25.8699,25.7614,25.8403,91897.0
2024-01-03 11:50:00,26.2,26.2,26.1,26.14,97370.0,25.8403,25.8403,25.7417,25.7812,97370.0
2024-01-03 11:55:00,26.14,26.2,26.1,26.14,64981.0,25.7812,25.8403,25.7417,25.7812,64981.0
2024-01-03 12:00:00,26.14,26.14,26.08,26.14,85489.0,25.7812,25.7812,25.722,25.7812,85489.0
2024-01-03 12:05:00,26.14,26.2,26.07,26.08,61967.0,25.7812,25.8403,25.7121,25.722,61967.0
2024-01-03 12:10:00,26.07,26.11,26.05,26.07,74310.0,25.7121,25.7516,25.6924,25.7121,74310.0
2024-01-03 12:15:00,26.07,26.07,25.98,26.0,96736.0,25.7121,25.7121,25.6234,25.6431,96736.0
2024-01-03 12:20:00,26.0,26.12,26.0,26.12,69604.0,25.6431,25.7614,25.6431,25.7614,69604.0
2024-01-03 12:25:00,26.12,26.21,26.1,26.21,143112.0,25.7614,25.8502,25.7417,25.8502,143112.0
2024-01-03 12:30:00,26.21,26.28,26.2,26.25,79121.0,25.8502,25.9192,25.8403,25.8897,79121.0
2024-01-03 12:35:00,26.25,26.31,26.23,26.25,53114.0,25.8897,25.9488,25.8699,25.8897,53114.0
2024-01-03 12:40:00,26.25,26.31,26.21,26.23,109398.0,25.8897,25.9488,25.8502,25.8699,109398.0
2024-01-03 12:45:00,26.26,26.26,26.19,26.22,38933.0,25.8995,25.8995,25.8305,25.8601,38933.0
2024-01-03 12:50:00,26.21,26.28,26.21,26.27,41891.0,25.8502,25.9192,25.8502,25.9094,41891.0
2024-01-03 12:55:00,26.27,26.46,26.27,26.41,105105.0,25.9094,26.0968,25.9094,26.0475,105105.0
2024-01-03 13:00:00,26.41,26.57,26.41,26.46,129693.0,26.0475,26.2053,26.0475,26.0968,129693.0
2024-01-03 13:05:00,26.47,26.48,26.42,26.42,26918.0,26.1066,26.1165,26.0573,26.0573,26918.0
2024-01-03 13:10:00,26.41,26.5,26.41,26.45,53036.0,26.0475,26.1362,26.0475,26.0869,53036.0
2024-01-03 13:15:00,26.44,26.5,26.44,26.45,35282.0,26.0771,26.1362,26.0771,26.0869,35282.0
2024-01-03 13:20:00,26.44,26.44,26.36,26.38,29777.0,26.0771,26.0771,25.9981,26.0179,29777.0
2024-01-03 13:25:00,26.38,26.42,26.37,26.41,22853.0,26.0179,26.0573,26.008,26.0475,22853.0
2024-01-03 13:30:00,26.42,26.42,26.32,26.33,30547.0,26.0573,26.0573,25.9587,25.9686,30547.0
2024-01-03 13:35:00,26.32,26.44,26.28,26.41,52085.0,25.9587,26.0771,25.9192,26.0475,52085.0
2024-01-03 13:40:00,26.41,26.41,26.34,26.36,29783.0,26.0475,26.0475,25.9784,25.9981,29783.0
2024-01-03 13:45:00,26.37,26.43,26.36,26.43,34219.0,26.008,26.0672,25.9981,26.0672,34219.0
2024-01-03 13:50:00,26.43,26.5,26.39,26.39,46433.0,26.0672,26.1362,26.0277,26.0277,46433.0
2024-01-03 13:55:00,26.38,26.39,26.33,26.38,34237.0,26.0179,26.0277,25.9686,26.0179,34237.0
2024-01-03 14:00:00,26.38,26.51,26.13,26.13,219450.0,26.0179,26.1461,25.7713,25.7713,219450.0
2024-01-03 14:05:00,26.13,26.3,26.01,26.22,130211.0,25.7713,25.939,25.653,25.8601,130211.0
2024-01-03 14:10:00,26.23,26.32,26.02,26.06,95275.0,25.8699,25.9587,25.6628,25.7023,95275.0
2024-01-03 14:15:00,26.05,26.21,25.97,26.18,127543.0,25.6924,25.8502,25.6135,25.8206,127543.0
2024-01-03 14:20:00,26.18,26.18,26.03,26.15,68795.0,25.8206,25.8206,25.6727,25.791,68795.0
2024-01-03 14:25:00,26.14,26.5,26.12,26.48,313895.0,25.7812,26.1362,25.7614,26.1165,313895.0
2024-01-03 14:30:00,26.49,26.54,26.33,26.41,227608.0,26.1264,26.1757,25.9686,26.0475,227608.0
2024-01-03 14:35:00,26.41,26.42,26.28,26.39,66919.0,26.0475,26.0573,25.9192,26.0277,66919.0
2024-01-03 14:40:00,26.4,26.62,26.37,26.59,97412.0,26.0376,26.2546,26.008,26.225,97412.0
2024-01-03 14:45:00,26.58,26.63,26.47,26.47,156010.0,26.2151,26.2644,26.1066,26.1066,156010.0
2024-01-03 14:50:00,26.47,26.48,26.39,26.44,72667.0,26.1066,26.1165,26.0277,26.0771,72667.0
2024-01-03 14:55:00,26.44,26.49,26.38,26.39,58268.0,26.0771,26.1264,26.0179,26.0277,58268.0
2024-01-03 15:00:00,26.39,26.49,26.28,26.29,109232.0,26.0277,26.1264,25.9192,25.9291,109232.0
2024-01-03 15:05:00,26.3,26.3,26.07,26.16,114493.0,25.939,25.939,25.7121,25.8009,114493.0
2024-01-03 15:10:00,26.16,26.21,26.07,26.11,65755.0,25.8009,25.8502,25.7121,25.7516,65755.0
2024-01-03 15:15:00,26.11,26.13,26.02,26.08,127253.0,25.7516,25.7713,25.6628,25.722,127253.0
2024-01-03 15:20:00,26.09,26.19,26.05,26.09,121188.0,25.7319,25.8305,25.6924,25.7319,121188.0
2024-01-03 15:25:00,26.09,26.17,26.07,26.17,57810.0,25.7319,25.8108,25.7121,25.8108,57810.0
2024-01-03 15:30:00,26.17,26.43,26.17,26.41,116847.0,25.8108,26.0672,25.8108,26.0475,116847.0
2024-01-03 15:35:00,26.41,26.42,26.26,26.34,96265.0,26.0475,26.0573,25.8995,25.9784,96265.0
2024-01-03 15:40:00,26.34,26.37,26.19,26.2,69374.0,25.9784,26.008,25.8305,25.8403,69374.0
2024-01-03 15:45:00,26.2,26.23,26.15,26.15,119127.0,25.8403,25.8699,25.791,25.791,119127.0
2024-01-03 15:50:00,26.16,26.16,26.05,26.09,367028.0,25.8009,25.8009,25.6924,25.7319,367028.0
2024-01-03 15:55:00,26.1,26.23,26.1,26.21,413833.0,25.7417,25.8699,25.7417,25.8502,413833.0
2024-01-04 09:30:00,24.97,25.61,24.8,25.46,1795832.0,24.6272,25.2584,24.4596,25.1105,1795832.0
2024-01-04 09:35:00,25.46,25.62,25.32,25.4,646031.0,25.1105,25.2683,24.9724,25.0513,646031.0
2024-01-04 09:40:00,25.39,25.39,25.1,25.3,407764.0,25.0415,25.0415,24.7554,24.9527,407764.0
2024-01-04 09:45:00,25.28,25.37,25.06,25.06,349079.0,24.933,25.0217,24.716,24.716,349079.0
2024-01-04 09:50:00,25.06,25.26,25.03,25.23,282726.0,24.716,24.9132,24.6864,24.8837,282726.0
2024-01-04 09:55:00,25.25,25.31,25.02,25.06,299118.0,24.9034,24.9626,24.6765,24.716,299118.0
2024-01-04 10:00:00,25.04,25.33,24.93,25.31,486244.0,24.6963,24.9823,24.5878,24.9626,486244.0
2024-01-04 10:05:00,25.32,25.54,25.3,25.54,311696.0,24.9724,25.1894,24.9527,25.1894,311696.0
2024-01-04 10:10:00,25.55,25.72,25.48,25.72,438819.0,25.1993,25.3669,25.1302,25.3669,438819.0
2024-01-04 10:15:00,25.72,25.98,25.68,25.84,473797.0,25.3669,25.6234,25.3275,25.4853,473797.0
2024-01-04 10:20:00,25.85,25.88,25.68,25.8,272549.0,25.4952,25.5247,25.3275,25.4458,272549.0
2024-01-04 10:25:00,25.8,25.81,25.63,25.8,321952.0,25.4458,25.4557,25.2782,25.4458,321952.0
2024-01-04 10:30:00,25.8,25.98,25.8,25.91,315917.0,25.4458,25.6234,25.4458,25.5543,315917.0
2024-01-04 10:35:00,25.91,26.0,25.86,25.9,443506.0,25.5543,25.6431,25.505,25.5445,443506.0
2024-01-04 10:40:00,25.89,25.93,25.78,25.92,290946.0,25.5346,25.5741,25.4261,25.5642,290946.0
2024-01-04 10:45:00,25.91,25.95,25.83,25.95,220604.0,25.5543,25.5938,25.4754,25.5938,220604.0
2024-01-04 10:50:00,25.95,26.01,25.89,26.0,237912.0,25.5938,25.653,25.5346,25.6431,237912.0
2024-01-04 10:55:00,26.0,26.06,25.86,25.91,337500.0,25.6431,25.7023,25.505,25.5543,337500.0
2024-01-04 11:00:00,25.92,26.0,25.88,25.94,144104.0,25.5642,25.6431,25.5247,25.5839,144104.0
2024-01-04 11:05:00,25.93,25.95,25.81,25.85,107594.0,25.5741,25.5938,25.4557,25.4952,107594.0
2024-01-04 11:10:00,25.86,26.12,25.86,26.1,211779.0,25.505,25.7614,25.505,25.7417,211779.0
2024-01-04 11:15:00,26.1,26.2,26.09,26.14,398344.0,25.7417,25.8403,25.7319,25.7812,398344.0
2024-01-04 11:20:00,26.15,26.23,26.15,26.18,247018.0,25.791,25.8699,25.791,25.8206,247018.0
2024-01-04 11:25:00,26.18,26.32,26.17,26.23,346019.0,25.8206,25.9587,25.8108,25.8699,346019.0
2024-01-04 11:30:00,26.24,26.24,26.06,26.1,258559.0,25.8798,25.8798,25.7023,25.7417,258559.0
2024-01-04 11:35:00,26.1,26.24,26.1,26.16,150661.0,25.7417,25.8798,25.7417,25.8009,150661.0
2024-01-04 11:40:00,26.15,26.2,26.11,26.19,122454.0,25.791,25.8403,25.7516,25.8305,122454.0
2024-01-04 11:45:00,26.18,26.2,26.1,26.14,180999.0,25.8206,25.8403,25.7417,25.7812,180999.0
2024-01-04 11:50:00,26.13,26.13,25.87,25.91,153713.0,25.7713,25.7713,25.5149,25.5543,153713.0
2024-01-04 11:55:00,25.91,25.91,25.84,25.88,86562.0,25.5543,25.5543,25.4853,25.5247,86562.0
2024-01-04 12:00:00,25.88,25.89,25.68,25.75,119072.0,25.5247,25.5346,25.3275,25.3965,119072.0
2024-01-04 12:05:00,25.75,25.77,25.68,25.69,105299.0,25.3965,25.4162,25.3275,25.3373,105299.0
2024-01-04 12:10:00,25.69,25.93,25.67,25.83,122710.0,25.3373,25.5741,25.3176,25.4754,122710.0
2024-01-04 12:15:00,25.83,25.83,25.68,25.73,112717.0,25.4754,25.4754,25.3275,25.3768,112717.0
2024-01-04 12:20:00,25.73,25.83,25.73,25.82,68139.0,25.3768,25.4754,25.3768,25.4656,68139.0
2024-01-04 12:25:00,25.82,25.9,25.82,25.88,71046.0,25.4656,25.5445,25.4656,25.5247,71046.0
2024-01-04 12:30:00,25.89,25.9,25.76,25.77,81921.0,25.5346,25.5445,25.4064,25.4162,81921.0
2024-01-04 12:35:00,25.76,25.81,25.7,25.8,101384.0,25.4064,25.4557,25.3472,25.4458,101384.0
2024-01-04 12:40:00,25.79,25.82,25.69,25.71,33877.0,25.436,25.4656,25.3373,25.3571,33877.0
2024-01-04 12:45:00,25.7,25.71,25.55,25.61,143643.0,25.3472,25.3571,25.1993,25.2584,143643.0
2024-01-04 12:50:00,25.61,25.79,25.61,25.79,96962.0,25.2584,25.436,25.2584,25.436,96962.0
2024-01-04 12:55:00,25.78,25.78,25.69,25.74,53866.0,25.4261,25.4261,25.3373,25.3867,53866.0
2024-01-04 13:00:00,25.74,25.8,25.69,25.8,39383.0,25.3867,25.4458,25.3373,25.4458,39383.0
2024-01-04 13:05:00,25.79,25.82,25.74,25.75,122138.0,25.436,25.4656,25.3867,25.3965,122138.0
2024-01-04 13:10:00,25.75,25.79,25.67,25.78,61622.0,25.3965,25.436,25.3176,25.4261,61622.0
2024-01-04 13:15:00,25.76,25.79,25.69,25.73,70642.0,25.4064,25.436,25.3373,25.3768,70642.0
2024-01-04 13:20:00,25.72,25.79,25.72,25.75,52892.0,25.3669,25.436,25.3669,25.3965,52892.0
2024-01-04 13:25:00,25.77,25.81,25.77,25.8,39961.0,25.4162,25.4557,25.4162,25.4458,39961.0
2024-01-04 13:30:00,25.8,25.89,25.8,25.84,56461.0,25.4458,25.5346,25.4458,25.4853,56461.0
2024-01-04 13:35:00,25.84,25.9,25.79,25.79,81624.0,25.4853,25.5445,25.436,25.436,81624.0
2024-01-04 13:40:00,25.8,25.85,25.77,25.83,46318.0,25.4458,25.4952,25.4162,25.4754,46318.0
2024-01-04 13:45:00,25.82,25.85,25.81,25.82,52507.0,25.4656,25.4952,25.4557,25.4656,52507.0
2024-01-04 13:50:00,25.81,25.83,25.71,25.71,79264.0,25.4557,25.4754,25.3571,25.3571,79264.0
2024-01-04 13:55:00,25.71,25.76,25.67,25.72,73868.0,25.3571,25.4064,25.3176,25.3669,73868.0
2024-01-04 14:00:00,25.71,25.78,25.67,25.67,93212.0,25.3571,25.4261,25.3176,25.3176,93212.0
2024-01-04 14:05:00,25.67,25.75,25.66,25.66,48818.0,25.3176,25.3965,25.3078,25.3078,48818.0
2024-01-04 14:10:00,25.66,25.7,25.57,25.68,95726.0,25.3078,25.3472,25.219,25.3275,95726.0
2024-01-04 14:15:00,25.68,25.71,25.62,25.62,68963.0,25.3275,25.3571,25.2683,25.2683,68963.0
2024-01-04 14:20:00,25.61,25.66,25.53,25.54,130042.0,25.2584,25.3078,25.1795,25.1894,130042.0
2024-01-04 14:25:00,25.54,25.63,25.52,25.55,49404.0,25.1894,25.2782,25.1697,25.1993,49404.0
2024-01-04 14:30:00,25.55,25.6,25.53,25.6,72310.0,25.1993,25.2486,25.1795,25.2486,72310.0
2024-01-04 14:35:00,25.59,25.62,25.56,25.61,48103.0,25.2387,25.2683,25.2091,25.2584,48103.0
2024-01-04 14:40:00,25.62,25.62,25.53,25.53,62491.0,25.2683,25.2683,25.1795,25.1795,62491.0
2024-01-04 14:45:00,25.52,25.64,25.47,25.63,131929.0,25.1697,25.288,25.1204,25.2782,131929.0
2024-01-04 14:50:00,25.63,25.7,25.63,25.66,99457.0,25.2782,25.3472,25.2782,25.3078,99457.0
2024-01-04 14:55:00,25.67,25.73,25.66,25.68,84096.0,25.3176,25.3768,25.3078,25.3275,84096.0
2024-01-04 15:00:00,25.7,25.93,25.7,25.9,203584.0,25.3472,25.5741,25.3472,25.5445,203584.0
2024-01-04 15:05:00,25.9,26.09,25.9,26.04,158728.0,25.5445,25.7319,25.5445,25.6825,158728.0
2024-01-04 15:10:00,26.04,26.04,25.88,25.95,145361.0,25.6825,25.6825,25.5247,25.5938,145361.0
2024-01-04 15:15:00,25.95,25.95,25.81,25.91,183565.0,25.5938,25.5938,25.4557,25.5543,183565.0
2024-01-04 15:20:00,25.9,25.91,25.82,25.88,89707.0,25.5445,25.5543,25.4656,25.5247,89707.0
2024-01-04 15:25:00,25.88,25.93,25.86,25.92,75986.0,25.5247,25.5741,25.505,25.5642,75986.0
2024-01-04 15:30:00,25.92,25.96,25.88,25.92,121539.0,25.5642,25.6036,25.5247,25.5642,121539.0
2024-01-04 15:35:00,25.95,25.95,25.83,25.87,72862.0,25.5938,25.5938,25.4754,25.5149,72862.0
2024-01-04 15:40:00,25.87,25.88,25.79,25.84,77272.0,25.5149,25.5247,25.436,25.4853,77272.0
2024-01-04 15:45:00,25.83,25.88,25.75,25.75,176592.0,25.4754,25.5247,25.3965,25.3965,176592.0
2024-01-04 15:50:00,25.75,25.78,25.6,25.62,611266.0,25.3965,25.4261,25.2486,25.2683,611266.0
2024-01-04 15:55:00,25.61,25.61,25.48,25.51,556872.0,25.2584,25.2584,25.1302,25.1598,556872.0
2024-01-05 09:30:00,25.65,26.04,25.52,26.03,1262199.0,25.2979,25.6825,25.1697,25.6727,1262199.0
2024-01-05 09:35:00,26.04,26.04,25.54,25.54,771750.0,25.6825,25.6825,25.1894,25.1894,771750.0
2024-01-05 09:40:00,25.54,25.76,25.41,25.68,549463.0,25.1894,25.4064,25.0612,25.3275,549463.0
2024-01-05 09:45:00,25.68,25.88,25.67,25.88,319376.0,25.3275,25.5247,25.3176,25.5247,319376.0
2024-01-05 09:50:00,25.89,26.0,25.89,25.94,387460.0,25.5346,25.6431,25.5346,25.5839,387460.0
2024-01-05 09:55:00,25.95,26.0,25.68,25.74,301725.0,25.5938,25.6431,25.3275,25.3867,301725.0
2024-01-05 10:00:00,25.74,26.32,25.74,26.32,746733.0,25.3867,25.9587,25.3867,25.9587,746733.0
2024-01-05 10:05:00,26.33,26.46,26.29,26.4,606080.0,25.9686,26.0968,25.9291,26.0376,606080.0
2024-01-05 10:10:00,26.41,26.45,26.34,26.37,801714.0,26.0475,26.0869,25.9784,26.008,801714.0
2024-01-05 10:15:00,26.37,26.38,26.17,26.21,384414.0,26.008,26.0179,25.8108,25.8502,384414.0
2024-01-05 10:20:00,26.2,26.29,26.11,26.23,225276.0,25.8403,25.9291,25.7516,25.8699,225276.0
2024-01-05 10:25:00,26.23,26.37,26.23,26.34,239540.0,25.8699,26.008,25.8699,25.9784,239540.0
2024-01-05 10:30:00,26.35,26.44,26.27,26.43,304732.0,25.9883,26.0771,25.9094,26.0672,304732.0
2024-01-05 10:35:00,26.43,26.59,26.43,26.5,286630.0,26.0672,26.225,26.0672,26.1362,286630.0
2024-01-05 10:40:00,26.5,26.5,26.37,26.48,251170.0,26.1362,26.1362,26.008,26.1165,251170.0
2024-01-05 10:45:00,26.48,26.48,26.28,26.31,270441.0,26.1165,26.1165,25.9192,25.9488,270441.0
2024-01-05 10:50:00,26.3,26.49,26.19,26.49,357248.0,25.939,26.1264,25.8305,26.1264,357248.0
2024-01-05 10:55:00,26.49,26.52,26.36,26.45,286362.0,26.1264,26.156,25.9981,26.0869,286362.0
2024-01-05 11:00:00,26.45,26.52,26.36,26.37,144190.0,26.0869,26.156,25.9981,26.008,144190.0
2024-01-05 11:05:00,26.37,26.48,26.35,26.44,387697.0,26.008,26.1165,25.9883,26.0771,387697.0
2024-01-05 11:10:00,26.43,26.53,26.38,26.48,137026.0,26.0672,26.1658,26.0179,26.1165,137026.0
2024-01-05 11:15:00,26.47,26.62,26.37,26.39,412562.0,26.1066,26.2546,26.008,26.0277,412562.0
2024-01-05 11:20:00,26.39,26.41,26.32,26.38,251520.0,26.0277,26.0475,25.9587,26.0179,251520.0
2024-01-05 11:25:00,26.39,26.41,26.29,26.29,132198.0,26.0277,26.0475,25.9291,25.9291,132198.0
2024-01-05 11:30:00,26.29,26.39,26.28,26.3,146325.0,25.9291,26.0277,25.9192,25.939,146325.0
2024-01-05 11:35:00,26.31,26.32,26.25,26.29,105328.0,25.9488,25.9587,25.8897,25.9291,105328.0
2024-01-05 11:40:00,26.29,26.31,26.14,26.15,197660.0,25.9291,25.9488,25.7812,25.791,197660.0
2024-01-05 11:45:00,26.16,26.28,26.15,26.17,198639.0,25.8009,25.9192,25.791,25.8108,198639.0
2024-01-05 11:50:00,26.18,26.36,26.18,26.36,190246.0,25.8206,25.9981,25.8206,25.9981,190246.0
2024-01-05 11:55:00,26.36,26.38,26.26,26.27,134839.0,25.9981,26.0179,25.8995,25.9094,134839.0
2024-01-05 12:00:00,26.28,26.33,26.21,26.31,84894.0,25.9192,25.9686,25.8502,25.9488,84894.0
2024-01-05 12:05:00,26.3,26.31,25.99,26.01,379197.0,25.939,25.9488,25.6332,25.653,379197.0
2024-01-05 12:10:00,26.01,26.17,25.96,26.15,176247.0,25.653,25.8108,25.6036,25.791,176247.0
2024-01-05 12:15:00,26.16,26.21,26.02,26.02,157058.0,25.8009,25.8502,25.6628,25.6628,157058.0
2024-01-05 12:20:00,26.02,26.08,25.97,25.99,121077.0,25.6628,25.722,25.6135,25.6332,121077.0
2024-01-05 12:25:00,26.0,26.05,25.87,25.92,141603.0,25.6431,25.6924,25.5149,25.5642,141603.0
2024-01-05 12:30:00,25.92,25.95,25.87,25.91,148372.0,25.5642,25.5938,25.5149,25.5543,148372.0
2024-01-05 12:35:00,25.91,26.05,25.91,25.96,148370.0,25.5543,25.6924,25.5543,25.6036,148370.0
2024-01-05 12:40:00,25.97,26.02,25.95,26.02,63339.0,25.6135,25.6628,25.5938,25.6628,63339.0
2024-01-05 12:45:00,26.02,26.02,25.91,25.92,83782.0,25.6628,25.6628,25.5543,25.5642,83782.0
2024-01-05 12:50:00,25.91,26.01,25.91,25.96,52568.0,25.5543,25.653,25.5543,25.6036,52568.0
2024-01-05 12:55:00,25.95,25.99,25.92,25.93,77516.0,25.5938,25.6332,25.5642,25.5741,77516.0
2024-01-05 13:00:00,25.94,25.95,25.78,25.81,207576.0,25.5839,25.5938,25.4261,25.4557,207576.0
2024-01-05 13:05:00,25.82,25.91,25.82,25.89,81860.0,25.4656,25.5543,25.4656,25.5346,81860.0
2024-01-05 13:10:00,25.89,25.93,25.8,25.82,96531.0,25.5346,25.5741,25.4458,25.4656,96531.0
2024-01-05 13:15:00,25.81,25.85,25.72,25.72,158163.0,25.4557,25.4952,25.3669,25.3669,158163.0
2024-01-05 13:20:00,25.73,25.82,25.72,25.76,130255.0,25.3768,25.4656,25.3669,25.4064,130255.0
2024-01-05 13:25:00,25.77,25.95,25.77,25.95,108786.0,25.4162,25.5938,25.4162,25.5938,108786.0
2024-01-05 13:30:00,25.96,26.08,25.96,26.06,181170.0,25.6036,25.722,25.6036,25.7023,181170.0
2024-01-05 13:35:00,26.06,26.17,26.04,26.16,72024.0,25.7023,25.8108,25.6825,25.8009,72024.0
2024-01-05 13:40:00,26.16,26.17,26.06,26.08,123163.0,25.8009,25.8108,25.7023,25.722,123163.0
2024-01-05 13:45:00,26.09,26.14,26.07,26.09,50215.0,25.7319,25.7812,25.7121,25.7319,50215.0
2024-01-05 13:50:00,26.09,26.15,26.05,26.1,66747.0,25.7319,25.791,25.6924,25.7417,66747.0
2024-01-05 13:55:00,26.09,26.12,25.95,25.95,67058.0,25.7319,25.7614,25.5938,25.5938,67058.0
2024-01-05 14:00:00,25.95,26.06,25.95,26.03,77751.0,25.5938,25.7023,25.5938,25.6727,77751.0
2024-01-05 14:05:00,26.04,26.11,26.04,26.11,64889.0,25.6825,25.7516,25.6825,25.7516,64889.0
2024-01-05 14:10:00,26.11,26.14,26.01,26.04,70883.0,25.7516,25.7812,25.653,25.6825,70883.0
2024-01-05 14:15:00,26.05,26.07,25.93,25.95,111899.0,25.6924,25.7121,25.5741,25.5938,111899.0
2024-01-05 14:20:00,25.96,26.03,25.94,25.98,94058.0,25.6036,25.6727,25.5839,25.6234,94058.0
2024-01-05 14:25:00,25.99,26.0,25.94,25.95,40395.0,25.6332,25.6431,25.5839,25.5938,40395.0
2024-01-05 14:30:00,25.95,26.01,25.94,25.98,33259.0,25.5938,25.653,25.5839,25.6234,33259.0
2024-01-05 14:35:00,25.99,26.04,25.96,25.96,32109.0,25.6332,25.6825,25.6036,25.6036,32109.0
2024-01-05 14:40:00,25.95,25.96,25.87,25.87,56338.0,25.5938,25.6036,25.5149,25.5149,56338.0
2024-01-05 14:45:00,25.86,25.91,25.79,25.81,109708.0,25.505,25.5543,25.436,25.4557,109708.0
2024-01-05 14:50:00,25.81,25.82,25.66,25.67,166045.0,25.4557,25.4656,25.3078,25.3176,166045.0
2024-01-05 14:55:00,25.66,25.72,25.63,25.68,198307.0,25.3078,25.3669,25.2782,25.3275,198307.0
2024-01-05 15:00:00,25.68,25.72,25.59,25.64,134487.0,25.3275,25.3669,25.2387,25.288,134487.0
2024-01-05 15:05:00,25.63,25.73,25.61,25.71,90484.0,25.2782,25.3768,25.2584,25.3571,90484.0
2024-01-05 15:10:00,25.72,25.79,25.7,25.77,61389.0,25.3669,25.436,25.3472,25.4162,61389.0
2024-01-05 15:15:00,25.77,25.78,25.66,25.67,52601.0,25.4162,25.4261,25.3078,25.3176,52601.0
2024-01-05 15:20:00,25.68,25.69,25.65,25.65,41519.0,25.3275,25.3373,25.2979,25.2979,41519.0
2024-01-05 15:25:00,25.64,25.68,25.55,25.64,124215.0,25.288,25.3275,25.1993,25.288,124215.0
2024-01-05 15:30:00,25.63,25.68,25.59,25.67,202898.0,25.2782,25.3275,25.2387,25.3176,202898.0
2024-01-05 15:35:00,25.67,25.77,25.67,25.73,110781.0,25.3176,25.4162,25.3176,25.3768,110781.0
2024-01-05 15:40:00,25.72,25.84,25.7,25.84,109991.0,25.3669,25.4853,25.3472,25.4853,109991.0
2024-01-05 15:45:00,25.85,25.9,25.81,25.89,122532.0,25.4952,25.5445,25.4557,25.5346,122532.0
2024-01-05 15:50:00,25.89,25.96,25.83,25.89,378421.0,25.5346,25.6036,25.4754,25.5346,378421.0
2024-01-05 15:55:00,25.9,25.98,25.87,25.95,312881.0,25.5445,25.6234,25.5149,25.5938,312881.0
2024-01-08 09:30:00,26.49,26.8,26.43,26.8,1040777.0,26.1264,26.4321,26.0672,26.4321,1040777.0
2024-01-08 09:35:00,26.8,26.95,26.77,26.93,577357.0,26.4321,26.5801,26.4025,26.5603,577357.0
2024-01-08 09:40:00,26.93,27.12,26.88,27.12,647040.0,26.5603,26.7477,26.511,26.7477,647040.0
2024-01-08 09:45:00,27.13,27.37,27.09,27.15,452102.0,26.7576,26.9943,26.7181,26.7773,452102.0
2024-01-08 09:50:00,27.15,27.45,27.14,27.4,565993.0,26.7773,27.0732,26.7674,27.0239,565993.0
2024-01-08 09:55:00,27.4,27.71,27.3,27.7,597209.0,27.0239,27.3296,26.9252,27.3198,597209.0
2024-01-08 10:00:00,27.7,27.73,27.48,27.67,399592.0,27.3198,27.3493,27.1028,27.2902,399592.0
2024-01-08 10:05:00,27.68,27.84,27.63,27.8,441131.0,27.3,27.4578,27.2507,27.4184,441131.0
2024-01-08 10:10:00,27.8,27.84,27.65,27.72,372339.0,27.4184,27.4578,27.2704,27.3395,372339.0
2024-01-08 10:15:00,27.73,27.9,27.73,27.88,586012.0,27.3493,27.517,27.3493,27.4973,586012.0
2024-01-08 10:20:00,27.9,27.9,27.75,27.76,187007.0,27.517,27.517,27.3691,27.3789,187007.0
2024-01-08 10:25:00,27.77,27.81,27.69,27.79,151871.0,27.3888,27.4282,27.3099,27.4085,151871.0
2024-01-08 10:30:00,27.79,27.88,27.79,27.82,312395.0,27.4085,27.4973,27.4085,27.4381,312395.0
2024-01-08 10:35:00,27.82,27.89,27.79,27.89,148481.0,27.4381,27.5071,27.4085,27.5071,148481.0
2024-01-08 10:40:00,27.9,28.04,27.84,27.96,385693.0,27.517,27.6551,27.4578,27.5762,385693.0
2024-01-08 10:45:00,27.97,28.09,27.97,28.09,152828.0,27.586,27.7044,27.586,27.7044,152828.0
2024-01-08 10:50:00,28.1,28.11,28.02,28.06,242931.0,27.7143,27.7241,27.6354,27.6748,242931.0
2024-01-08 10:55:00,28.06,28.11,28.02,28.04,108404.0,27.6748,27.7241,27.6354,27.6551,108404.0
2024-01-08 11:00:00,28.05,28.07,27.97,27.99,274088.0,27.665,27.6847,27.586,27.6058,274088.0
2024-01-08 11:05:00,28.0,28.1,28.0,28.03,154323.0,27.6156,27.7143,27.6156,27.6452,154323.0
2024-01-08 11:10:00,28.01,28.04,27.92,27.98,289536.0,27.6255,27.6551,27.5367,27.5959,289536.0
2024-01-08 11:15:00,27.99,28.04,27.93,28.03,114828.0,27.6058,27.6551,27.5466,27.6452,114828.0
2024-01-08 11:20:00,28.03,28.09,27.97,27.99,106843.0,27.6452,27.7044,27.586,27.6058,106843.0
2024-01-08 11:25:00,28.0,28.0,27.86,27.92,130775.0,27.6156,27.6156,27.4776,27.5367,130775.0
2024-01-08 11:30:00,27.92,27.99,27.89,27.94,130015.0,27.5367,27.6058,27.5071,27.5565,130015.0
2024-01-08 11:35:00,27.95,28.05,27.94,28.0,155913.0,27.5663,27.665,27.5565,27.6156,155913.0
2024-01-08 11:40:00,28.0,28.02,27.82,27.85,146610.0,27.6156,27.6354,27.4381,27.4677,146610.0
2024-01-08 11:45:00,27.84,27.95,27.82,27.95,100451.0,27.4578,27.5663,27.4381,27.5663,100451.0
2024-01-08 11:50:00,27.93,27.97,27.9,27.95,89454.0,27.5466,27.586,27.517,27.5663,89454.0
2024-01-08 11:55:00,27.96,28.2,27.93,28.19,415018.0,27.5762,27.8129,27.5466,27.803,415018.0
2024-01-08 12:00:00,28.2,28.23,28.14,28.17,252375.0,27.8129,27.8425,27.7537,27.7833,252375.0
2024-01-08 12:05:00,28.17,28.19,28.11,28.15,281023.0,27.7833,27.803,27.7241,27.7636,281023.0
2024-01-08 12:10:00,28.16,28.18,28.13,28.16,83169.0,27.7734,27.7932,27.7439,27.7734,83169.0
2024-01-08 12:15:00,28.16,28.28,28.16,28.28,112280.0,27.7734,27.8918,27.7734,27.8918,112280.0
2024-01-08 12:20:00,28.27,28.27,28.14,28.2,127071.0,27.8819,27.8819,27.7537,27.8129,127071.0
2024-01-08 12:25:00,28.2,28.23,28.17,28.23,95472.0,27.8129,27.8425,27.7833,27.8425,95472.0
2024-01-08 12:30:00,28.22,28.31,28.2,28.31,97606.0,27.8326,27.9214,27.8129,27.9214,97606.0
2024-01-08 12:35:00,28.31,28.35,28.28,28.35,120406.0,27.9214,27.9608,27.8918,27.9608,120406.0
2024-01-08 12:40:00,28.36,28.41,28.34,28.36,152409.0,27.9707,28.02,27.951,27.9707,152409.0
2024-01-08 12:45:00,28.36,28.36,28.31,28.35,75328.0,27.9707,27.9707,27.9214,27.9608,75328.0
2024-01-08 12:50:00,28.34,28.37,28.31,28.32,88953.0,27.951,27.9806,27.9214,27.9312,88953.0
2024-01-08 12:55:00,28.32,28.37,28.27,28.36,147638.0,27.9312,27.9806,27.8819,27.9707,147638.0
2024-01-08 13:00:00,28.36,28.36,28.26,28.3,64468.0,27.9707,27.9707,27.8721,27.9115,64468.0
2024-01-08 13:05:00,28.3,28.35,28.29,28.34,70952.0,27.9115,27.9608,27.9017,27.951,70952.0
2024-01-08 13:10:00,28.33,28.36,28.28,28.3,106407.0,27.9411,27.9707,27.8918,27.9115,106407.0
2024-01-08 13:15:00,28.29,28.35,28.28,28.29,59181.0,27.9017,27.9608,27.8918,27.9017,59181.0
2024-01-08 13:20:00,28.29,28.37,28.29,28.37,43313.0,27.9017,27.9806,27.9017,27.9806,43313.0
2024-01-08 13:25:00,28.37,28.39,28.32,28.36,76631.0,27.9806,28.0003,27.9312,27.9707,76631.0
2024-01-08 13:30:00,28.37,28.39,28.33,28.33,48853.0,27.9806,28.0003,27.9411,27.9411,48853.0
2024-01-08 13:35:00,28.34,28.39,28.33,28.36,50620.0,27.951,28.0003,27.9411,27.9707,50620.0
2024-01-08 13:40:00,28.36,28.41,28.34,28.41,90860.0,27.9707,28.02,27.951,28.02,90860.0
2024-01-08 13:45:00,28.41,28.44,28.39,28.43,171837.0,28.02,28.0496,28.0003,28.0397,171837.0
2024-01-08 13:50:00,28.43,28.48,28.4,28.48,63625.0,28.0397,28.089,28.0101,28.089,63625.0
2024-01-08 13:55:00,28.49,28.52,28.48,28.51,246550.0,28.0989,28.1285,28.089,28.1186,246550.0
2024-01-08 14:00:00,28.51,28.53,28.47,28.5,110006.0,28.1186,28.1384,28.0792,28.1088,110006.0
2024-01-08 14:05:00,28.51,28.52,28.48,28.52,95883.0,28.1186,28.1285,28.089,28.1285,95883.0
2024-01-08 14:10:00,28.51,28.64,28.48,28.64,141837.0,28.1186,28.2469,28.089,28.2469,141837.0
2024-01-08 14:15:00,28.64,28.67,28.51,28.54,225944.0,28.2469,28.2764,28.1186,28.1482,225944.0
2024-01-08 14:20:00,28.54,28.54,28.41,28.42,125889.0,28.1482,28.1482,28.02,28.0299,125889.0
2024-01-08 14:25:00,28.43,28.5,28.42,28.5,147557.0,28.0397,28.1088,28.0299,28.1088,147557.0
2024-01-08 14:30:00,28.51,28.52,28.47,28.5,124860.0,28.1186,28.1285,28.0792,28.1088,124860.0
2024-01-08 14:35:00,28.5,28.5,28.43,28.45,87016.0,28.1088,28.1088,28.0397,28.0595,87016.0
2024-01-08 14:40:00,28.45,28.46,28.39,28.44,132237.0,28.0595,28.0693,28.0003,28.0496,132237.0
2024-01-08 14:45:00,28.44,28.47,28.43,28.43,95804.0,28.0496,28.0792,28.0397,28.0397,95804.0
2024-01-08 14:50:00,28.44,28.48,28.42,28.45,92094.0,28.0496,28.089,28.0299,28.0595,92094.0
2024-01-08 14:55:00,28.45,28.52,28.45,28.46,116908.0,28.0595,28.1285,28.0595,28.0693,116908.0
2024-01-08 15:00:00,28.46,28.46,28.32,28.41,118305.0,28.0693,28.0693,27.9312,28.02,118305.0
2024-01-08 15:05:00,28.4,28.43,28.36,28.41,125249.0,28.0101,28.0397,27.9707,28.02,125249.0
2024-01-08 15:10:00,28.4,28.41,28.3,28.34,243268.0,28.0101,28.02,27.9115,27.951,243268.0
2024-01-08 15:15:00,28.34,28.4,28.27,28.38,210808.0,27.951,28.0101,27.8819,27.9904,210808.0
2024-01-08 15:20:00,28.39,28.39,28.22,28.25,123938.0,28.0003,28.0003,27.8326,27.8622,123938.0
2024-01-08 15:25:00,28.25,28.26,28.18,28.18,206027.0,27.8622,27.8721,27.7932,27.7932,206027.0
2024-01-08 15:30:00,28.18,28.27,28.14,28.27,193000.0,27.7932,27.8819,27.7537,27.8819,193000.0
2024-01-08 15:35:00,28.27,28.33,28.24,28.32,323365.0,27.8819,27.9411,27.8523,27.9312,323365.0
2024-01-08 15:40:00,28.32,28.41,28.31,28.34,224219.0,27.9312,28.02,27.9214,27.951,224219.0
2024-01-08 15:45:00,28.34,28.37,28.29,28.32,342975.0,27.951,27.9806,27.9017,27.9312,342975.0
2024-01-08 15:50:00,28.33,28.51,28.33,28.4,556530.0,27.9411,28.1186,27.9411,28.0101,556530.0
2024-01-08 15:55:00,28.4,28.5,28.36,28.47,427844.0,28.0101,28.1088,27.9707,28.0792,427844.0
2024-01-09 09:30:00,27.51,27.97,27.45,27.91,1078958.0,27.1324,27.586,27.0732,27.5269,1078958.0
2024-01-09 09:35:00,27.91,27.91,27.36,27.65,700608.0,27.5269,27.5269,26.9844,27.2704,700608.0
2024-01-09 09:40:00,27.64,27.82,27.39,27.53,584426.0,27.2606,27.4381,27.014,27.1521,584426.0
2024-01-09 09:45:00,27.53,27.8,27.49,27.63,338910.0,27.1521,27.4184,27.1126,27.2507,338910.0
2024-01-09 09:50:00,27.63,27.76,27.53,27.68,220364.0,27.2507,27.3789,27.1521,27.3,220364.0
2024-01-09 09:55:00,27.67,27.93,27.64,27.93,188658.0,27.2902,27.5466,27.2606,27.5466,188658.0
2024-01-09 10:00:00,27.92,27.93,27.72,27.72,248366.0,27.5367,27.5466,27.3395,27.3395,248366.0
2024-01-09 10:05:00,27.72,27.93,27.66,27.93,165457.0,27.3395,27.5466,27.2803,27.5466,165457.0
2024-01-09 10:10:00,27.94,28.03,27.91,27.93,199022.0,27.5565,27.6452,27.5269,27.5466,199022.0
2024-01-09 10:15:00,27.92,28.07,27.91,28.02,237888.0,27.5367,27.6847,27.5269,27.6354,237888.0
2024-01-09 10:20:00,28.03,28.16,27.99,28.13,211080.0,27.6452,27.7734,27.6058,27.7439,211080.0
2024-01-09 10:25:00,28.13,28.16,27.93,28.03,192293.0,27.7439,27.7734,27.5466,27.6452,192293.0
2024-01-09 10:30:00,28.03,28.07,27.9,27.96,168810.0,27.6452,27.6847,27.517,27.5762,168810.0
2024-01-09 10:35:00,27.96,28.04,27.94,28.03,106362.0,27.5762,27.6551,27.5565,27.6452,106362.0
2024-01-09 10:40:00,28.02,28.04,27.96,28.01,95564.0,27.6354,27.6551,27.5762,27.6255,95564.0
2024-01-09 10:45:00,28.01,28.07,27.98,28.06,162444.0,27.6255,27.6847,27.5959,27.6748,162444.0
2024-01-09 10:50:00,28.06,28.07,27.78,27.84,214862.0,27.6748,27.6847,27.3987,27.4578,214862.0
2024-01-09 10:55:00,27.85,27.9,27.78,27.82,135275.0,27.4677,27.517,27.3987,27.4381,135275.0
2024-01-09 11:00:00,27.82,28.0,27.82,27.98,222489.0,27.4381,27.6156,27.4381,27.5959,222489.0
2024-01-09 11:05:00,27.97,27.98,27.87,27.92,67859.0,27.586,27.5959,27.4874,27.5367,67859.0
2024-01-09 11:10:00,27.93,27.96,27.86,27.96,58377.0,27.5466,27.5762,27.4776,27.5762,58377.0
2024-01-09 11:15:00,27.95,28.09,27.94,28.06,143655.0,27.5663,27.7044,27.5565,27.6748,143655.0
2024-01-09 11:20:00,28.06,28.17,28.05,28.17,108663.0,27.6748,27.7833,27.665,27.7833,108663.0
2024-01-09 11:25:00,28.16,28.17,28.11,28.17,89223.0,27.7734,27.7833,27.7241,27.7833,89223.0
2024-01-09 11:30:00,28.18,28.24,28.18,28.19,103830.0,27.7932,27.8523,27.7932,27.803,103830.0
2024-01-09 11:35:00,28.2,28.31,28.16,28.27,108444.0,27.8129,27.9214,27.7734,27.8819,108444.0
2024-01-09 11:40:00,28.26,28.31,28.2,28.29,66492.0,27.8721,27.9214,27.8129,27.9017,66492.0
2024-01-09 11:45:00,28.28,28.4,28.28,28.4,106916.0,27.8918,28.0101,27.8918,28.0101,106916.0
2024-01-09 11:50:00,28.41,28.58,28.41,28.58,211000.0,28.02,28.1877,28.02,28.1877,211000.0
2024-01-09 11:55:00,28.58,28.63,28.56,28.62,176214.0,28.1877,28.237,28.1679,28.2271,176214.0
2024-01-09 12:00:00,28.63,28.65,28.52,28.55,172398.0,28.237,28.2567,28.1285,28.1581,172398.0
2024-01-09 12:05:00,28.55,28.66,28.55,28.66,90895.0,28.1581,28.2666,28.1581,28.2666,90895.0
2024-01-09 12:10:00,28.65,28.65,28.53,28.58,159859.0,28.2567,28.2567,28.1384,28.1877,159859.0
2024-01-09 12:15:00,28.58,28.61,28.52,28.53,53169.0,28.1877,28.2173,28.1285,28.1384,53169.0
2024-01-09 12:20:00,28.54,28.61,28.52,28.59,129556.0,28.1482,28.2173,28.1285,28.1975,129556.0
2024-01-09 12:25:00,28.61,28.7,28.6,28.69,73559.0,28.2173,28.306,28.2074,28.2962,73559.0
2024-01-09 12:30:00,28.7,28.7,28.57,28.6,99616.0,28.306,28.306,28.1778,28.2074,99616.0
2024-01-09 12:35:00,28.6,28.72,28.6,28.68,106599.0,28.2074,28.3258,28.2074,28.2863,106599.0
2024-01-09 12:40:00,28.69,28.75,28.69,28.75,66012.0,28.2962,28.3553,28.2962,28.3553,66012.0
2024-01-09 12:45:00,28.76,28.8,28.73,28.8,89118.0,28.3652,28.4047,28.3356,28.4047,89118.0
2024-01-09 12:50:00,28.81,28.93,28.77,28.91,148790.0,28.4145,28.5329,28.3751,28.5131,148790.0
2024-01-09 12:55:00,28.92,28.96,28.87,28.95,119562.0,28.523,28.5625,28.4737,28.5526,119562.0
2024-01-09 13:00:00,28.95,29.11,28.95,29.11,240207.0,28.5526,28.7104,28.5526,28.7104,240207.0
2024-01-09 13:05:00,29.12,29.13,28.89,28.92,207565.0,28.7203,28.7301,28.4934,28.523,207565.0
2024-01-09 13:10:00,28.92,29.04,28.92,29.0,117228.0,28.523,28.6414,28.523,28.6019,117228.0
2024-01-09 13:15:00,29.0,29.02,28.95,28.96,115183.0,28.6019,28.6216,28.5526,28.5625,115183.0
2024-01-09 13:20:00,28.95,28.97,28.86,28.86,98576.0,28.5526,28.5723,28.4638,28.4638,98576.0
2024-01-09 13:25:00,28.85,28.9,28.79,28.79,117395.0,28.454,28.5033,28.3948,28.3948,117395.0
2024-01-09 13:30:00,28.79,28.79,28.55,28.63,334118.0,28.3948,28.3948,28.1581,28.237,334118.0
2024-01-09 13:35:00,28.63,28.76,28.61,28.68,123316.0,28.237,28.3652,28.2173,28.2863,123316.0
2024-01-09 13:40:00,28.69,28.69,28.63,28.64,62404.0,28.2962,28.2962,28.237,28.2469,62404.0
2024-01-09 13:45:00,28.63,28.8,28.61,28.78,86599.0,28.237,28.4047,28.2173,28.3849,86599.0
2024-01-09 13:50:00,28.78,28.93,28.78,28.92,106913.0,28.3849,28.5329,28.3849,28.523,106913.0
2024-01-09 13:55:00,28.93,28.93,28.81,28.81,102534.0,28.5329,28.5329,28.4145,28.4145,102534.0
2024-01-09 14:00:00,28.83,28.89,28.83,28.87,71041.0,28.4342,28.4934,28.4342,28.4737,71041.0
2024-01-09 14:05:00,28.87,28.97,28.87,28.95,93514.0,28.4737,28.5723,28.4737,28.5526,93514.0
2024-01-09 14:10:00,28.94,28.94,28.76,28.76,140120.0,28.5427,28.5427,28.3652,28.3652,140120.0
2024-01-09 14:15:00,28.77,28.77,28.66,28.72,163366.0,28.3751,28.3751,28.2666,28.3258,163366.0
2024-01-09 14:20:00,28.72,28.79,28.69,28.7,68270.0,28.3258,28.3948,28.2962,28.306,68270.0
2024-01-09 14:25:00,28.69,28.71,28.55,28.61,122416.0,28.2962,28.3159,28.1581,28.2173,122416.0
2024-01-09 14:30:00,28.6,28.71,28.6,28.7,60789.0,28.2074,28.3159,28.2074,28.306,60789.0
2024-01-09 14:35:00,28.7,28.74,28.58,28.6,78176.0,28.306,28.3455,28.1877,28.2074,78176.0
2024-01-09 14:40:00,28.6,28.64,28.47,28.52,257402.0,28.2074,28.2469,28.0792,28.1285,257402.0
2024-01-09 14:45:00,28.52,28.63,28.5,28.62,121681.0,28.1285,28.237,28.1088,28.2271,121681.0
2024-01-09 14:50:00,28.63,28.65,28.55,28.62,55761.0,28.237,28.2567,28.1581,28.2271,55761.0
2024-01-09 14:55:00,28.6,28.66,28.57,28.66,90142.0,28.2074,28.2666,28.1778,28.2666,90142.0
2024-01-09 15:00:00,28.66,28.77,28.66,28.77,136153.0,28.2666,28.3751,28.2666,28.3751,136153.0
2024-01-09 15:05:00,28.78,28.81,28.49,28.62,165723.0,28.3849,28.4145,28.0989,28.2271,165723.0
2024-01-09 15:10:00,28.62,28.69,28.54,28.59,106929.0,28.2271,28.2962,28.1482,28.1975,106929.0
2024-01-09 15:15:00,28.6,28.66,28.57,28.61,67063.0,28.2074,28.2666,28.1778,28.2173,67063.0
2024-01-09 15:20:00,28.57,28.7,28.55,28.56,148464.0,28.1778,28.306,28.1581,28.1679,148464.0
2024-01-09 15:25:00,28.56,28.6,28.5,28.56,142895.0,28.1679,28.2074,28.1088,28.1679,142895.0
2024-01-09 15:30:00,28.58,28.6,28.41,28.43,117709.0,28.1877,28.2074,28.02,28.0397,117709.0
2024-01-09 15:35:00,28.42,28.44,28.32,28.4,185434.0,28.0299,28.0496,27.9312,28.0101,185434.0
2024-01-09 15:40:00,28.4,28.4,28.19,28.29,214479.0,28.0101,28.0101,27.803,27.9017,214479.0
2024-01-09 15:45:00,28.28,28.3,28.16,28.17,200853.0,27.8918,27.9115,27.7734,27.7833,200853.0
2024-01-09 15:50:00,28.17,28.45,28.12,28.43,389393.0,27.7833,28.0595,27.734,28.0397,389393.0
2024-01-09 15:55:00,28.42,28.57,28.39,28.46,386526.0,28.0299,28.1778,28.0003,28.0693,386526.0
2024-01-10 09:30:00,28.64,28.68,27.93,27.99,1272823.0,28.2469,28.2863,27.5466,27.6058,1272823.0
2024-01-10 09:35:00,28.0,28.12,27.69,27.74,690464.0,27.6156,27.734,27.3099,27.3592,690464.0
2024-01-10 09:40:00,27.73,27.75,27.24,27.3,794421.0,27.3493,27.3691,26.8661,26.9252,794421.0
2024-01-10 09:45:00,27.31,27.45,27.23,27.44,428529.0,26.9351,27.0732,26.8562,27.0633,428529.0
2024-01-10 09:50:00,27.43,27.49,27.29,27.37,389237.0,27.0535,27.1126,26.9154,26.9943,389237.0
2024-01-10 09:55:00,27.36,27.42,27.26,27.42,197437.0,26.9844,27.0436,26.8858,27.0436,197437.0
2024-01-10 10:00:00,27.41,27.41,27.16,27.2,375719.0,27.0337,27.0337,26.7872,26.8266,375719.0
2024-01-10 10:05:00,27.2,27.39,27.09,27.39,299945.0,26.8266,27.014,26.7181,27.014,299945.0
2024-01-10 10:10:00,27.38,27.72,27.38,27.63,442855.0,27.0041,27.3395,27.0041,27.2507,442855.0
2024-01-10 10:15:00,27.64,27.75,27.61,27.73,296346.0,27.2606,27.3691,27.231,27.3493,296346.0
2024-01-10 10:20:00,27.73,27.77,27.67,27.69,178549.0,27.3493,27.3888,27.2902,27.3099,178549.0
2024-01-10 10:25:00,27.68,27.94,27.65,27.91,274623.0,27.3,27.5565,27.2704,27.5269,274623.0
2024-01-10 10:30:00,27.92,28.02,27.88,27.93,263698.0,27.5367,27.6354,27.4973,27.5466,263698.0
2024-01-10 10:35:00,27.93,28.0,27.88,27.98,123488.0,27.5466,27.6156,27.4973,27.5959,123488.0
2024-01-10 10:40:00,27.99,28.27,27.99,28.22,240198.0,27.6058,27.8819,27.6058,27.8326,240198.0
2024-01-10 10:45:00,28.22,28.27,28.15,28.22,161881.0,27.8326,27.8819,27.7636,27.8326,161881.0
2024-01-10 10:50:00,28.24,28.26,28.03,28.03,202496.0,27.8523,27.8721,27.6452,27.6452,202496.0
2024-01-10 10:55:00,28.02,28.18,28.02,28.16,286835.0,27.6354,27.7932,27.6354,27.7734,286835.0
2024-01-10 11:00:00,28.16,28.19,28.09,28.11,118508.0,27.7734,27.803,27.7044,27.7241,118508.0
2024-01-10 11:05:00,28.1,28.11,27.95,27.98,166423.0,27.7143,27.7241,27.5663,27.5959,166423.0
2024-01-10 11:10:00,27.97,27.97,27.74,27.81,228554.0,27.586,27.586,27.3592,27.4282,228554.0
2024-01-10 11:15:00,27.8,27.87,27.7,27.78,144982.0,27.4184,27.4874,27.3198,27.3987,144982.0
2024-01-10 11:20:00,27.78,27.92,27.78,27.87,100688.0,27.3987,27.5367,27.3987,27.4874,100688.0
2024-01-10 11:25:00,27.86,27.94,27.84,27.91,98268.0,27.4776,27.5565,27.4578,27.5269,98268.0
2024-01-10 11:30:00,27.92,27.93,27.79,27.83,95203.0,27.5367,27.5466,27.4085,27.448,95203.0
2024-01-10 11:35:00,27.84,27.91,27.84,27.88,81371.0,27.4578,27.5269,27.4578,27.4973,81371.0
2024-01-10 11:40:00,27.88,28.0,27.88,27.98,87526.0,27.4973,27.6156,27.4973,27.5959,87526.0
2024-01-10 11:45:00,27.98,27.99,27.91,27.96,34066.0,27.5959,27.6058,27.5269,27.5762,34066.0
2024-01-10 11:50:00,27.94,27.94,27.79,27.9,137621.0,27.5565,27.5565,27.4085,27.517,137621.0
2024-01-10 11:55:00,27.9,27.97,27.88,27.9,50852.0,27.517,27.586,27.4973,27.517,50852.0
2024-01-10 12:00:00,27.9,27.94,27.85,27.88,77294.0,27.517,27.5565,27.4677,27.4973,77294.0
2024-01-10 12:05:00,27.87,27.96,27.84,27.96,74568.0,27.4874,27.5762,27.4578,27.5762,74568.0
2024-01-10 12:10:00,27.97,28.06,27.95,28.05,68869.0,27.586,27.6748,27.5663,27.665,68869.0
2024-01-10 12:15:00,28.04,28.06,28.0,28.05,91000.0,27.6551,27.6748,27.6156,27.665,91000.0
2024-01-10 12:20:00,28.05,28.11,28.05,28.06,70922.0,27.665,27.7241,27.665,27.6748,70922.0
2024-01-10 12:25:00,28.06,28.08,28.0,28.05,58686.0,27.6748,27.6945,27.6156,27.665,58686.0
2024-01-10 12:30:00,28.05,28.1,28.02,28.03,76231.0,27.665,27.7143,27.6354,27.6452,76231.0
2024-01-10 12:35:00,28.05,28.15,28.05,28.15,45573.0,27.665,27.7636,27.665,27.7636,45573.0
2024-01-10 12:40:00,28.15,28.17,28.1,28.12,33334.0,27.7636,27.7833,27.7143,27.734,33334.0
2024-01-10 12:45:00,28.11,28.17,28.1,28.16,49184.0,27.7241,27.7833,27.7143,27.7734,49184.0
2024-01-10 12:50:00,28.17,28.19,28.12,28.14,41197.0,27.7833,27.803,27.734,27.7537,41197.0
2024-01-10 12:55:00,28.14,28.18,28.11,28.17,41848.0,27.7537,27.7932,27.7241,27.7833,41848.0
2024-01-10 13:00:00,28.17,28.3,28.05,28.29,284433.0,27.7833,27.9115,27.665,27.9017,284433.0
2024-01-10 13:05:00,28.28,28.31,28.1,28.12,133724.0,27.8918,27.9214,27.7143,27.734,133724.0
2024-01-10 13:10:00,28.12,28.13,27.98,28.06,139897.0,27.734,27.7439,27.5959,27.6748,139897.0
2024-01-10 13:15:00,28.05,28.09,27.98,28.07,59953.0,27.665,27.7044,27.5959,27.6847,59953.0
2024-01-10 13:20:00,28.07,28.07,27.98,28.07,77643.0,27.6847,27.6847,27.5959,27.6847,77643.0
2024-01-10 13:25:00,28.08,28.09,28.04,28.06,61779.0,27.6945,27.7044,27.6551,27.6748,61779.0
2024-01-10 13:30:00,28.06,28.17,28.04,28.16,44097.0,27.6748,27.7833,27.6551,27.7734,44097.0
2024-01-10 13:35:00,28.17,28.17,28.09,28.16,36660.0,27.7833,27.7833,27.7044,27.7734,36660.0
2024-01-10 13:40:00,28.16,28.22,28.15,28.17,52505.0,27.7734,27.8326,27.7636,27.7833,52505.0
2024-01-10 13:45:00,28.16,28.2,28.12,28.17,36864.0,27.7734,27.8129,27.734,27.7833,36864.0
2024-01-10 13:50:00,28.17,28.24,28.16,28.23,44604.0,27.7833,27.8523,27.7734,27.8425,44604.0
2024-01-10 13:55:00,28.22,28.28,28.2,28.22,46242.0,27.8326,27.8918,27.8129,27.8326,46242.0
2024-01-10 14:00:00,28.22,28.23,28.17,28.21,25085.0,27.8326,27.8425,27.7833,27.8228,25085.0
2024-01-10 14:05:00,28.22,28.25,28.19,28.24,45754.0,27.8326,27.8622,27.803,27.8523,45754.0
2024-01-10 14:10:00,28.24,28.39,28.23,28.32,286320.0,27.8523,28.0003,27.8425,27.9312,286320.0
2024-01-10 14:15:00,28.32,28.36,28.27,28.34,115399.0,27.9312,27.9707,27.8819,27.951,115399.0
2024-01-10 14:20:00,28.33,28.33,28.25,28.31,70198.0,27.9411,27.9411,27.8622,27.9214,70198.0
2024-01-10 14:25:00,28.31,28.36,28.21,28.21,82346.0,27.9214,27.9707,27.8228,27.8228,82346.0
2024-01-10 14:30:00,28.22,28.28,28.21,28.22,38639.0,27.8326,27.8918,27.8228,27.8326,38639.0
2024-01-10 14:35:00,28.22,28.23,28.16,28.21,55219.0,27.8326,27.8425,27.7734,27.8228,55219.0
2024-01-10 14:40:00,28.21,28.25,28.21,28.25,41269.0,27.8228,27.8622,27.8228,27.8622,41269.0
2024-01-10 14:45:00,28.25,28.29,28.22,28.25,54318.0,27.8622,27.9017,27.8326,27.8622,54318.0
2024-01-10 14:50:00,28.25,28.36,28.25,28.31,90229.0,27.8622,27.9707,27.8622,27.9214,90229.0
2024-01-10 14:55:00,28.32,28.38,28.32,28.38,82369.0,27.9312,27.9904,27.9312,27.9904,82369.0
2024-01-10 15:00:00,28.38,28.39,28.29,28.38,121819.0,27.9904,28.0003,27.9017,27.9904,121819.0
2024-01-10 15:05:00,28.38,28.44,28.36,28.44,74675.0,27.9904,28.0496,27.9707,28.0496,74675.0
2024-01-10 15:10:00,28.44,28.44,28.25,28.31,276247.0,28.0496,28.0496,27.8622,27.9214,276247.0
2024-01-10 15:15:00,28.3,28.31,28.21,28.22,427374.0,27.9115,27.9214,27.8228,27.8326,427374.0
2024-01-10 15:20:00,28.23,28.25,27.95,27.97,300436.0,27.8425,27.8622,27.5663,27.586,300436.0
2024-01-10 15:25:00,27.97,28.11,27.93,28.03,165993.0,27.586,27.7241,27.5466,27.6452,165993.0
2024-01-10 15:30:00,28.03,28.1,27.99,28.06,181701.0,27.6452,27.7143,27.6058,27.6748,181701.0
2024-01-10 15:35:00,28.06,28.07,27.99,28.01,110018.0,27.6748,27.6847,27.6058,27.6255,110018.0
2024-01-10 15:40:00,28.02,28.02,27.9,27.92,314645.0,27.6354,27.6354,27.517,27.5367,314645.0
2024-01-10 15:45:00,27.92,28.01,27.9,27.9,358120.0,27.5367,27.6255,27.517,27.517,358120.0
2024-01-10 15:50:00,27.89,28.07,27.81,28.07,341692.0,27.5071,27.6847,27.4282,27.6847,341692.0
2024-01-10 15:55:00,28.08,28.22,28.03,28.17,349021.0,27.6945,27.8326,27.6452,27.7833,349021.0
2024-01-11 09:30:00,28.25,28.71,28.15,28.53,898599.0,27.8622,28.3159,27.7636,28.1384,898599.0
2024-01-11 09:35:00,28.54,28.88,28.54,28.85,432043.0,28.1482,28.4836,28.1482,28.454,432043.0
2024-01-11 09:40:00,28.86,29.03,28.58,28.6,684426.0,28.4638,28.6315,28.1877,28.2074,684426.0
2024-01-11 09:45:00,28.6,28.6,28.21,28.23,656423.0,28.2074,28.2074,27.8228,27.8425,656423.0
2024-01-11 09:50:00,28.23,28.33,28.01,28.32,659518.0,27.8425,27.9411,27.6255,27.9312,659518.0
2024-01-11 09:55:00,28.32,28.46,28.24,28.31,339355.0,27.9312,28.0693,27.8523,27.9214,339355.0
2024-01-11 10:00:00,28.32,28.33,27.64,27.65,538727.0,27.9312,27.9411,27.2606,27.2704,538727.0
2024-01-11 10:05:00,27.66,27.66,27.19,27.19,611156.0,27.2803,27.2803,26.8168,26.8168,611156.0
2024-01-11 10:10:00,27.2,27.41,27.15,27.25,399606.0,26.8266,27.0337,26.7773,26.8759,399606.0
2024-01-11 10:15:00,27.25,27.61,27.22,27.61,276758.0,26.8759,27.231,26.8463,27.231,276758.0
2024-01-11 10:20:00,27.61,27.69,27.54,27.6,373104.0,27.231,27.3099,27.162,27.2211,373104.0
2024-01-11 10:25:00,27.6,27.73,27.55,27.73,314357.0,27.2211,27.3493,27.1718,27.3493,314357.0
2024-01-11 10:30:00,27.73,27.94,27.5,27.52,507327.0,27.3493,27.5565,27.1225,27.1422,507327.0
2024-01-11 10:35:00,27.53,27.82,27.53,27.73,200890.0,27.1521,27.4381,27.1521,27.3493,200890.0
2024-01-11 10:40:00,27.74,27.77,27.59,27.7,233386.0,27.3592,27.3888,27.2113,27.3198,233386.0
2024-01-11 10:45:00,27.7,27.76,27.52,27.61,228709.0,27.3198,27.3789,27.1422,27.231,228709.0
2024-01-11 10:50:00,27.63,27.66,27.35,27.35,261271.0,27.2507,27.2803,26.9746,26.9746,261271.0
2024-01-11 10:55:00,27.35,27.6,27.33,27.51,126817.0,26.9746,27.2211,26.9548,27.1324,126817.0
2024-01-11 11:00:00,27.5,27.57,27.4,27.43,149373.0,27.1225,27.1915,27.0239,27.0535,149373.0
2024-01-11 11:05:00,27.43,27.5,27.3,27.3,153103.0,27.0535,27.1225,26.9252,26.9252,153103.0
2024-01-11 11:10:00,27.29,27.41,26.97,26.98,450040.0,26.9154,27.0337,26.5998,26.6096,450040.0
2024-01-11 11:15:00,26.97,27.09,26.87,27.07,382062.0,26.5998,26.7181,26.5011,26.6984,382062.0
2024-01-11 11:20:00,27.07,27.16,27.04,27.13,192935.0,26.6984,26.7872,26.6688,26.7576,192935.0
2024-01-11 11:25:00,27.13,27.17,27.07,27.11,175148.0,26.7576,26.797,26.6984,26.7379,175148.0
2024-01-11 11:30:00,27.12,27.13,27.03,27.11,156799.0,26.7477,26.7576,26.659,26.7379,156799.0
2024-01-11 11:35:00,27.11,27.2,27.03,27.04,133003.0,26.7379,26.8266,26.659,26.6688,133003.0
2024-01-11 11:40:00,27.05,27.09,26.9,26.9,153734.0,26.6787,26.7181,26.5307,26.5307,153734.0
2024-01-11 11:45:00,26.89,27.14,26.78,27.14,290780.0,26.5209,26.7674,26.4124,26.7674,290780.0
2024-01-11 11:50:00,27.14,27.17,26.99,27.06,227774.0,26.7674,26.797,26.6195,26.6885,227774.0
2024-01-11 11:55:00,27.07,27.11,27.03,27.09,76978.0,26.6984,26.7379,26.659,26.7181,76978.0
2024-01-11 12:00:00,27.09,27.25,27.08,27.24,204632.0,26.7181,26.8759,26.7083,26.8661,204632.0
2024-01-11 12:05:00,27.23,27.34,27.22,27.34,109816.0,26.8562,26.9647,26.8463,26.9647,109816.0
2024-01-11 12:10:00,27.34,27.41,27.28,27.37,115075.0,26.9647,27.0337,26.9055,26.9943,115075.0
2024-01-11 12:15:00,27.37,27.4,27.26,27.29,89102.0,26.9943,27.0239,26.8858,26.9154,89102.0
2024-01-11 12:20:00,27.29,27.35,27.2,27.33,131836.0,26.9154,26.9746,26.8266,26.9548,131836.0
2024-01-11 12:25:00,27.32,27.36,27.18,27.18,139833.0,26.945,26.9844,26.8069,26.8069,139833.0
2024-01-11 12:30:00,27.19,27.3,27.19,27.26,88559.0,26.8168,26.9252,26.8168,26.8858,88559.0
2024-01-11 12:35:00,27.27,27.32,27.19,27.31,101926.0,26.8957,26.945,26.8168,26.9351,101926.0
2024-01-11 12:40:00,27.32,27.52,27.32,27.49,125898.0,26.945,27.1422,26.945,27.1126,125898.0
2024-01-11 12:45:00,27.5,27.58,27.5,27.56,140896.0,27.1225,27.2014,27.1225,27.1817,140896.0
2024-01-11 12:50:00,27.56,27.68,27.56,27.62,191500.0,27.1817,27.3,27.1817,27.2409,191500.0
2024-01-11 12:55:00,27.63,27.69,27.61,27.65,77775.0,27.2507,27.3099,27.231,27.2704,77775.0
2024-01-11 13:00:00,27.64,27.84,27.63,27.83,226732.0,27.2606,27.4578,27.2507,27.448,226732.0
2024-01-11 13:05:00,27.83,27.92,27.8,27.82,155276.0,27.448,27.5367,27.4184,27.4381,155276.0
2024-01-11 13:10:00,27.82,27.96,27.81,27.95,87559.0,27.4381,27.5762,27.4282,27.5663,87559.0
2024-01-11 13:15:00,27.96,28.03,27.93,27.99,146710.0,27.5762,27.6452,27.5466,27.6058,146710.0
2024-01-11 13:20:00,27.99,28.03,27.94,28.03,90524.0,27.6058,27.6452,27.5565,27.6452,90524.0
2024-01-11 13:25:00,28.04,28.05,27.89,27.93,160656.0,27.6551,27.665,27.5071,27.5466,160656.0
2024-01-11 13:30:00,27.93,28.0,27.88,27.92,101197.0,27.5466,27.6156,27.4973,27.5367,101197.0
2024-01-11 13:35:00,27.94,27.98,27.91,27.91,67580.0,27.5565,27.5959,27.5269,27.5269,67580.0
2024-01-11 13:40:00,27.92,27.94,27.9,27.93,38287.0,27.5367,27.5565,27.517,27.5466,38287.0
2024-01-11 13:45:00,27.92,27.99,27.91,27.92,75002.0,27.5367,27.6058,27.5269,27.5367,75002.0
2024-01-11 13:50:00,27.94,28.09,27.84,28.04,144118.0,27.5565,27.7044,27.4578,27.6551,144118.0
2024-01-11 13:55:00,28.05,28.22,28.02,28.19,147071.0,27.665,27.8326,27.6354,27.803,147071.0
2024-01-11 14:00:00,28.19,28.28,28.14,28.17,216754.0,27.803,27.8918,27.7537,27.7833,216754.0
2024-01-11 14:05:00,28.15,28.18,28.03,28.03,130522.0,27.7636,27.7932,27.6452,27.6452,130522.0
2024-01-11 14:10:00,28.03,28.24,28.03,28.24,63810.0,27.6452,27.8523,27.6452,27.8523,63810.0
2024-01-11 14:15:00,28.23,28.27,28.17,28.18,62757.0,27.8425,27.8819,27.7833,27.7932,62757.0
2024-01-11 14:20:00,28.18,28.23,28.05,28.1,58175.0,27.7932,27.8425,27.665,27.7143,58175.0
2024-01-11 14:25:00,28.09,28.32,28.08,28.29,110953.0,27.7044,27.9312,27.6945,27.9017,110953.0
2024-01-11 14:30:00,28.3,28.34,28.22,28.27,64444.0,27.9115,27.951,27.8326,27.8819,64444.0
2024-01-11 14:35:00,28.27,28.35,28.27,28.33,62208.0,27.8819,27.9608,27.8819,27.9411,62208.0
2024-01-11 14:40:00,28.34,28.41,28.31,28.31,95188.0,27.951,28.02,27.9214,27.9214,95188.0
2024-01-11 14:45:00,28.32,28.41,28.32,28.4,91694.0,27.9312,28.02,27.9312,28.0101,91694.0
2024-01-11 14:50:00,28.4,28.46,28.4,28.46,120792.0,28.0101,28.0693,28.0101,28.0693,120792.0
2024-01-11 14:55:00,28.45,28.58,28.45,28.53,228513.0,28.0595,28.1877,28.0595,28.1384,228513.0
2024-01-11 15:00:00,28.52,28.54,28.32,28.37,200738.0,28.1285,28.1482,27.9312,27.9806,200738.0
2024-01-11 15:05:00,28.37,28.39,28.26,28.29,290639.0,27.9806,28.0003,27.8721,27.9017,290639.0
2024-01-11 15:10:00,28.28,28.39,28.17,28.37,295303.0,27.8918,28.0003,27.7833,27.9806,295303.0
2024-01-11 15:15:00,28.36,28.36,28.2,28.27,318092.0,27.9707,27.9707,27.8129,27.8819,318092.0
2024-01-11 15:20:00,28.28,28.37,28.27,28.34,118815.0,27.8918,27.9806,27.8819,27.951,118815.0
2024-01-11 15:25:00,28.33,28.43,28.31,28.33,104199.0,27.9411,28.0397,27.9214,27.9411,104199.0
2024-01-11 15:30:00,28.33,28.41,28.33,28.41,83092.0,27.9411,28.02,27.9411,28.02,83092.0
2024-01-11 15:35:00,28.41,28.41,28.26,28.27,71339.0,28.02,28.02,27.8721,27.8819,71339.0
2024-01-11 15:40:00,28.27,28.36,28.27,28.32,76896.0,27.8819,27.9707,27.8819,27.9312,76896.0
2024-01-11 15:45:00,28.31,28.43,28.3,28.37,110278.0,27.9214,28.0397,27.9115,27.9806,110278.0
2024-01-11 15:50:00,28.36,28.46,28.26,28.46,380082.0,27.9707,28.0693,27.8721,28.0693,380082.0
2024-01-11 15:55:00,28.45,28.52,28.4,28.46,360788.0,28.0595,28.1285,28.0101,28.0693,360788.0
2024-01-12 09:30:00,28.54,28.65,28.32,28.48,737863.0,28.1482,28.2567,27.9312,28.089,737863.0
2024-01-12 09:35:00,28.48,28.69,28.39,28.52,298675.0,28.089,28.2962,28.0003,28.1285,298675.0
2024-01-12 09:40:00,28.53,28.84,28.51,28.84,334842.0,28.1384,28.4441,28.1186,28.4441,334842.0
2024-01-12 09:45:00,28.85,28.97,28.79,28.82,802415.0,28.454,28.5723,28.3948,28.4244,802415.0
2024-01-12 09:50:00,28.81,28.82,28.58,28.58,229014.0,28.4145,28.4244,28.1877,28.1877,229014.0
2024-01-12 09:55:00,28.59,28.71,28.34,28.35,280478.0,28.1975,28.3159,27.951,27.9608,280478.0
2024-01-12 10:00:00,28.36,28.38,28.05,28.15,335392.0,27.9707,27.9904,27.665,27.7636,335392.0
2024-01-12 10:05:00,28.14,28.45,28.1,28.37,196089.0,27.7537,28.0595,27.7143,27.9806,196089.0
2024-01-12 10:10:00,28.39,28.45,28.09,28.19,174638.0,28.0003,28.0595,27.7044,27.803,174638.0
2024-01-12 10:15:00,28.19,28.32,28.07,28.1,160288.0,27.803,27.9312,27.6847,27.7143,160288.0
2024-01-12 10:20:00,28.11,28.3,28.1,28.3,176327.0,27.7241,27.9115,27.7143,27.9115,176327.0
2024-01-12 10:25:00,28.3,28.36,28.17,28.2,119035.0,27.9115,27.9707,27.7833,27.8129,119035.0
2024-01-12 10:30:00,28.23,28.39,28.22,28.34,106004.0,27.8425,28.0003,27.8326,27.951,106004.0
2024-01-12 10:35:00,28.35,28.36,28.04,28.08,173305.0,27.9608,27.9707,27.6551,27.6945,173305.0
2024-01-12 10:40:00,28.09,28.22,27.97,28.13,200516.0,27.7044,27.8326,27.586,27.7439,200516.0
2024-01-12 10:45:00,28.13,28.13,27.84,27.85,154523.0,27.7439,27.7439,27.4578,27.4677,154523.0
2024-01-12 10:50:00,27.84,27.89,27.63,27.67,215807.0,27.4578,27.5071,27.2507,27.2902,215807.0
2024-01-12 10:55:00,27.66,27.82,27.62,27.8,173839.0,27.2803,27.4381,27.2409,27.4184,173839.0
2024-01-12 11:00:00,27.79,27.87,27.71,27.76,146178.0,27.4085,27.4874,27.3296,27.3789,146178.0
2024-01-12 11:05:00,27.76,27.96,27.72,27.93,119023.0,27.3789,27.5762,27.3395,27.5466,119023.0
2024-01-12 11:10:00,27.94,28.03,27.93,28.0,122084.0,27.5565,27.6452,27.5466,27.6156,122084.0
2024-01-12 11:15:00,28.0,28.12,27.97,28.03,117960.0,27.6156,27.734,27.586,27.6452,117960.0
2024-01-12 11:20:00,28.03,28.04,27.97,28.02,86217.0,27.6452,27.6551,27.586,27.6354,86217.0
2024-01-12 11:25:00,28.03,28.12,28.03,28.04,96060.0,27.6452,27.734,27.6452,27.6551,96060.0
2024-01-12 11:30:00,28.04,28.07,27.94,27.97,72960.0,27.6551,27.6847,27.5565,27.586,72960.0
2024-01-12 11:35:00,27.97,27.98,27.68,27.78,197790.0,27.586,27.5959,27.3,27.3987,197790.0
2024-01-12 11:40:00,27.79,27.84,27.75,27.84,112494.0,27.4085,27.4578,27.3691,27.4578,112494.0
2024-01-12 11:45:00,27.82,27.88,27.76,27.84,102973.0,27.4381,27.4973,27.3789,27.4578,102973.0
2024-01-12 11:50:00,27.83,27.92,27.78,27.82,102293.0,27.448,27.5367,27.3987,27.4381,102293.0
2024-01-12 11:55:00,27.82,27.84,27.66,27.71,110083.0,27.4381,27.4578,27.2803,27.3296,110083.0
2024-01-12 12:00:00,27.72,27.77,27.7,27.73,74365.0,27.3395,27.3888,27.3198,27.3493,74365.0
2024-01-12 12:05:00,27.74,27.8,27.72,27.77,50173.0,27.3592,27.4184,27.3395,27.3888,50173.0
2024-01-12 12:10:00,27.78,27.87,27.77,27.85,78059.0,27.3987,27.4874,27.3888,27.4677,78059.0
2024-01-12 12:15:00,27.84,27.91,27.82,27.89,57733.0,27.4578,27.5269,27.4381,27.5071,57733.0
2024-01-12 12:20:00,27.89,27.92,27.8,27.8,78809.0,27.5071,27.5367,27.4184,27.4184,78809.0
2024-01-12 12:25:00,27.8,27.83,27.73,27.83,116583.0,27.4184,27.448,27.3493,27.448,116583.0
2024-01-12 12:30:00,27.83,27.91,27.82,27.87,66373.0,27.448,27.5269,27.4381,27.4874,66373.0
2024-01-12 12:35:00,27.86,27.86,27.77,27.8,41958.0,27.4776,27.4776,27.3888,27.4184,41958.0
2024-01-12 12:40:00,27.8,27.85,27.76,27.84,42747.0,27.4184,27.4677,27.3789,27.4578,42747.0
2024-01-12 12:45:00,27.84,27.84,27.72,27.76,49264.0,27.4578,27.4578,27.3395,27.3789,49264.0
2024-01-12 12:50:00,27.76,27.9,27.73,27.9,77818.0,27.3789,27.517,27.3493,27.517,77818.0
2024-01-12 12:55:00,27.91,27.93,27.78,27.82,84359.0,27.5269,27.5466,27.3987,27.4381,84359.0
2024-01-12 13:00:00,27.83,27.92,27.83,27.92,59052.0,27.448,27.5367,27.448,27.5367,59052.0
2024-01-12 13:05:00,27.93,27.93,27.84,27.92,44249.0,27.5466,27.5466,27.4578,27.5367,44249.0
2024-01-12 13:10:00,27.94,27.97,27.91,27.94,47112.0,27.5565,27.586,27.5269,27.5565,47112.0
2024-01-12 13:15:00,27.94,27.94,27.89,27.91,40552.0,27.5565,27.5565,27.5071,27.5269,40552.0
2024-01-12 13:20:00,27.92,27.95,27.86,27.9,42479.0,27.5367,27.5663,27.4776,27.517,42479.0
2024-01-12 13:25:00,27.92,27.96,27.89,27.91,31997.0,27.5367,27.5762,27.5071,27.5269,31997.0
2024-01-12 13:30:00,27.92,27.93,27.86,27.92,47850.0,27.5367,27.5466,27.4776,27.5367,47850.0
2024-01-12 13:35:00,27.91,27.94,27.86,27.94,43076.0,27.5269,27.5565,27.4776,27.5565,43076.0
2024-01-12 13:40:00,27.95,27.96,27.9,27.92,63731.0,27.5663,27.5762,27.517,27.5367,63731.0
2024-01-12 13:45:00,27.92,27.97,27.89,27.97,37647.0,27.5367,27.586,27.5071,27.586,37647.0
2024-01-12 13:50:00,27.98,28.03,27.94,28.02,53584.0,27.5959,27.6452,27.5565,27.6354,53584.0
2024-01-12 13:55:00,28.03,28.07,27.98,28.07,52804.0,27.6452,27.6847,27.5959,27.6847,52804.0
2024-01-12 14:00:00,28.07,28.09,28.05,28.09,35048.0,27.6847,27.7044,27.665,27.7044,35048.0
2024-01-12 14:05:00,28.1,28.13,28.05,28.1,47069.0,27.7143,27.7439,27.665,27.7143,47069.0
2024-01-12 14:10:00,28.07,28.11,28.06,28.08,29194.0,27.6847,27.7241,27.6748,27.6945,29194.0
2024-01-12 14:15:00,28.08,28.12,28.04,28.08,44822.0,27.6945,27.734,27.6551,27.6945,44822.0
2024-01-12 14:20:00,28.08,28.09,27.95,28.05,106906.0,27.6945,27.7044,27.5663,27.665,106906.0
2024-01-12 14:25:00,28.04,28.04,27.98,28.0,75826.0,27.6551,27.6551,27.5959,27.6156,75826.0
2024-01-12 14:30:00,28.0,28.0,27.86,27.89,81381.0,27.6156,27.6156,27.4776,27.5071,81381.0
2024-01-12 14:35:00,27.89,27.92,27.82,27.89,67543.0,27.5071,27.5367,27.4381,27.5071,67543.0
2024-01-12 14:40:00,27.91,27.95,27.9,27.91,45093.0,27.5269,27.5663,27.517,27.5269,45093.0
2024-01-12 14:45:00,27.91,27.96,27.89,27.96,26074.0,27.5269,27.5762,27.5071,27.5762,26074.0
2024-01-12 14:50:00,27.95,28.0,27.92,27.92,84442.0,27.5663,27.6156,27.5367,27.5367,84442.0
2024-01-12 14:55:00,27.91,27.96,27.87,27.91,55712.0,27.5269,27.5762,27.4874,27.5269,55712.0
2024-01-12 15:00:00,27.91,27.94,27.86,27.94,45114.0,27.5269,27.5565,27.4776,27.5565,45114.0
2024-01-12 15:05:00,27.94,28.0,27.91,27.94,76510.0,27.5565,27.6156,27.5269,27.5565,76510.0
2024-01-12 15:10:00,27.94,27.99,27.91,27.97,64772.0,27.5565,27.6058,27.5269,27.586,64772.0
2024-01-12 15:15:00,27.96,27.97,27.9,27.92,104814.0,27.5762,27.586,27.517,27.5367,104814.0
2024-01-12 15:20:00,27.92,27.95,27.87,27.9,83207.0,27.5367,27.5663,27.4874,27.517,83207.0
2024-01-12 15:25:00,27.9,28.05,27.9,28.02,142595.0,27.517,27.665,27.517,27.6354,142595.0
2024-01-12 15:30:00,28.01,28.05,28.0,28.05,126924.0,27.6255,27.665,27.6156,27.665,126924.0
2024-01-12 15:35:00,28.06,28.06,28.01,28.04,66911.0,27.6748,27.6748,27.6255,27.6551,66911.0
2024-01-12 15:40:00,28.04,28.09,27.99,28.09,142064.0,27.6551,27.7044,27.6058,27.7044,142064.0
2024-01-12 15:45:00,28.09,28.13,28.08,28.12,187247.0,27.7044,27.7439,27.6945,27.734,187247.0
2024-01-12 15:50:00,28.13,28.14,28.03,28.06,149024.0,27.7439,27.7537,27.6452,27.6748,149024.0
2024-01-12 15:55:00,28.06,28.13,28.05,28.06,275965.0,27.6748,27.7439,27.665,27.6748,275965.0
2024-01-16 09:30:00,28.13,28.27,27.88,28.01,954343.0,27.7439,27.8819,27.4973,27.6255,954343.0
2024-01-16 09:35:00,28.01,28.2,27.88,28.02,482648.0,27.6255,27.8129,27.4973,27.6354,482648.0
2024-01-16 09:40:00,28.04,28.04,27.7,27.82,395184.0,27.6551,27.6551,27.3198,27.4381,395184.0
2024-01-16 09:45:00,27.83,27.96,27.75,27.86,288321.0,27.448,27.5762,27.3691,27.4776,288321.0
2024-01-16 09:50:00,27.86,28.04,27.76,28.03,255725.0,27.4776,27.6551,27.3789,27.6452,255725.0
2024-01-16 09:55:00,28.04,28.25,28.02,28.22,299279.0,27.6551,27.8622,27.6354,27.8326,299279.0
2024-01-16 10:00:00,28.23,28.33,28.16,28.22,179901.0,27.8425,27.9411,27.7734,27.8326,179901.0
2024-01-16 10:05:00,28.24,28.42,28.22,28.41,274803.0,27.8523,28.0299,27.8326,28.02,274803.0
2024-01-16 10:10:00,28.41,28.54,28.39,28.53,385516.0,28.02,28.1482,28.0003,28.1384,385516.0
2024-01-16 10:15:00,28.54,28.87,28.51,28.85,583014.0,28.1482,28.4737,28.1186,28.454,583014.0
2024-01-16 10:20:00,28.84,29.18,28.81,29.17,709032.0,28.4441,28.7794,28.4145,28.7696,709032.0
2024-01-16 10:25:00,29.18,29.19,29.03,29.07,479759.0,28.7794,28.7893,28.6315,28.6709,479759.0
2024-01-16 10:30:00,29.07,29.24,29.06,29.24,413501.0,28.6709,28.8386,28.6611,28.8386,413501.0
2024-01-16 10:35:00,29.24,29.26,29.1,29.23,225674.0,28.8386,28.8583,28.7005,28.8288,225674.0
2024-01-16 10:40:00,29.22,29.48,29.2,29.44,365739.0,28.8189,29.0753,28.7992,29.0359,365739.0
2024-01-16 10:45:00,29.45,29.67,29.42,29.67,708706.0,29.0457,29.2627,29.0161,29.2627,708706.0
2024-01-16 10:50:00,29.68,29.82,29.63,29.78,418450.0,29.2726,29.4107,29.2233,29.3712,418450.0
2024-01-16 10:55:00,29.77,29.81,29.63,29.64,303013.0,29.3613,29.4008,29.2233,29.2331,303013.0
2024-01-16 11:00:00,29.64,29.7,29.19,29.38,1232148.0,29.2331,29.2923,28.7893,28.9767,1232148.0
2024-01-16 11:05:00,29.36,29.5,29.27,29.31,386006.0,28.957,29.095,28.8682,28.9077,386006.0
2024-01-16 11:10:00,29.32,29.33,28.99,29.3,477742.0,28.9175,28.9274,28.592,28.8978,477742.0
2024-01-16 11:15:00,29.31,29.48,29.19,29.37,323511.0,28.9077,29.0753,28.7893,28.9668,323511.0
2024-01-16 11:20:00,29.38,29.52,29.28,29.49,282970.0,28.9767,29.1148,28.8781,29.0852,282970.0
2024-01-16 11:25:00,29.51,29.52,29.38,29.38,279420.0,29.1049,29.1148,28.9767,28.9767,279420.0
2024-01-16 11:30:00,29.4,29.55,29.4,29.5,198885.0,28.9964,29.1444,28.9964,29.095,198885.0
2024-01-16 11:35:00,29.48,29.52,29.32,29.44,216664.0,29.0753,29.1148,28.9175,29.0359,216664.0
2024-01-16 11:40:00,29.42,29.44,29.32,29.36,152705.0,29.0161,29.0359,28.9175,28.957,152705.0
2024-01-16 11:45:00,29.35,29.37,29.2,29.22,219155.0,28.9471,28.9668,28.7992,28.8189,219155.0
2024-01-16 11:50:00,29.23,29.29,29.11,29.12,137867.0,28.8288,28.8879,28.7104,28.7203,137867.0
2024-01-16 11:55:00,29.11,29.19,29.04,29.11,135779.0,28.7104,28.7893,28.6414,28.7104,135779.0
2024-01-16 12:00:00,29.1,29.17,28.94,28.96,169708.0,28.7005,28.7696,28.5427,28.5625,169708.0
2024-01-16 12:05:00,28.95,28.98,28.84,28.87,273926.0,28.5526,28.5822,28.4441,28.4737,273926.0
2024-01-16 12:10:00,28.87,29.09,28.87,29.05,138213.0,28.4737,28.6907,28.4737,28.6512,138213.0
2024-01-16 12:15:00,29.04,29.11,28.97,29.0,189080.0,28.6414,28.7104,28.5723,28.6019,189080.0
2024-01-16 12:20:00,29.0,29.07,28.95,29.0,77286.0,28.6019,28.6709,28.5526,28.6019,77286.0
2024-01-16 12:25:00,29.01,29.02,28.85,28.89,132412.0,28.6118,28.6216,28.454,28.4934,132412.0
2024-01-16 12:30:00,28.9,28.9,28.75,28.81,199105.0,28.5033,28.5033,28.3553,28.4145,199105.0
2024-01-16 12:35:00,28.8,28.92,28.76,28.85,198414.0,28.4047,28.523,28.3652,28.454,198414.0
2024-01-16 12:40:00,28.85,28.87,28.8,28.8,68049.0,28.454,28.4737,28.4047,28.4047,68049.0
2024-01-16 12:45:00,28.8,28.85,28.71,28.73,188883.0,28.4047,28.454,28.3159,28.3356,188883.0
2024-01-16 12:50:00,28.73,28.86,28.71,28.76,95196.0,28.3356,28.4638,28.3159,28.3652,95196.0
2024-01-16 12:55:00,28.77,28.81,28.69,28.74,87200.0,28.3751,28.4145,28.2962,28.3455,87200.0
2024-01-16 13:00:00,28.73,28.78,28.7,28.77,109466.0,28.3356,28.3849,28.306,28.3751,109466.0
2024-01-16 13:05:00,28.77,28.87,28.75,28.85,106784.0,28.3751,28.4737,28.3553,28.454,106784.0
2024-01-16 13:10:00,28.85,28.92,28.82,28.92,88451.0,28.454,28.523,28.4244,28.523,88451.0
2024-01-16 13:15:00,28.93,29.12,28.93,29.08,335689.0,28.5329,28.7203,28.5329,28.6808,335689.0
2024-01-16 13:20:00,29.08,29.09,28.92,29.0,114013.0,28.6808,28.6907,28.523,28.6019,114013.0
2024-01-16 13:25:00,29.01,29.07,28.95,29.07,167521.0,28.6118,28.6709,28.5526,28.6709,167521.0
2024-01-16 13:30:00,29.08,29.14,29.06,29.1,69707.0,28.6808,28.74,28.6611,28.7005,69707.0
2024-01-16 13:35:00,29.11,29.11,28.93,28.95,136939.0,28.7104,28.7104,28.5329,28.5526,136939.0
2024-01-16 13:40:00,28.94,28.98,28.9,28.91,90195.0,28.5427,28.5822,28.5033,28.5131,90195.0
2024-01-16 13:45:00,28.9,28.91,28.84,28.89,65503.0,28.5033,28.5131,28.4441,28.4934,65503.0
2024-01-16 13:50:00,28.88,28.9,28.74,28.75,74369.0,28.4836,28.5033,28.3455,28.3553,74369.0
2024-01-16 13:55:00,28.74,28.77,28.67,28.74,149079.0,28.3455,28.3751,28.2764,28.3455,149079.0
2024-01-16 14:00:00,28.73,28.79,28.73,28.75,74334.0,28.3356,28.3948,28.3356,28.3553,74334.0
2024-01-16 14:05:00,28.73,28.83,28.71,28.72,60401.0,28.3356,28.4342,28.3159,28.3258,60401.0
2024-01-16 14:10:00,28.72,28.74,28.63,28.66,307199.0,28.3258,28.3455,28.237,28.2666,307199.0
2024-01-16 14:15:00,28.65,28.66,28.48,28.49,238284.0,28.2567,28.2666,28.089,28.0989,238284.0
2024-01-16 14:20:00,28.5,28.62,28.49,28.58,124861.0,28.1088,28.2271,28.0989,28.1877,124861.0
2024-01-16 14:25:00,28.59,28.71,28.55,28.68,82526.0,28.1975,28.3159,28.1581,28.2863,82526.0
2024-01-16 14:30:00,28.68,28.74,28.61,28.74,86165.0,28.2863,28.3455,28.2173,28.3455,86165.0
2024-01-16 14:35:00,28.75,28.76,28.67,28.72,49856.0,28.3553,28.3652,28.2764,28.3258,49856.0
2024-01-16 14:40:00,28.72,28.79,28.7,28.79,92431.0,28.3258,28.3948,28.306,28.3948,92431.0
2024-01-16 14:45:00,28.8,28.93,28.77,28.92,208422.0,28.4047,28.5329,28.3751,28.523,208422.0
2024-01-16 14:50:00,28.92,28.97,28.88,28.92,59988.0,28.523,28.5723,28.4836,28.523,59988.0
2024-01-16 14:55:00,28.91,28.95,28.89,28.93,60927.0,28.5131,28.5526,28.4934,28.5329,60927.0
2024-01-16 15:00:00,28.93,29.04,28.91,28.96,136377.0,28.5329,28.6414,28.5131,28.5625,136377.0
2024-01-16 15:05:00,28.95,29.03,28.93,28.98,49935.0,28.5526,28.6315,28.5329,28.5822,49935.0
2024-01-16 15:10:00,29.0,29.09,28.98,28.98,77037.0,28.6019,28.6907,28.5822,28.5822,77037.0
2024-01-16 15:15:00,28.98,29.09,28.95,29.09,94685.0,28.5822,28.6907,28.5526,28.6907,94685.0
2024-01-16 15:20:00,29.09,29.11,28.95,28.97,108792.0,28.6907,28.7104,28.5526,28.5723,108792.0
2024-01-16 15:25:00,28.96,29.02,28.92,28.94,75298.0,28.5625,28.6216,28.523,28.5427,75298.0
2024-01-16 15:30:00,28.94,28.99,28.88,28.9,85182.0,28.5427,28.592,28.4836,28.5033,85182.0
2024-01-16 15:35:00,28.9,28.99,28.89,28.97,178130.0,28.5033,28.592,28.4934,28.5723,178130.0
2024-01-16 15:40:00,28.96,29.02,28.96,28.99,68599.0,28.5625,28.6216,28.5625,28.592,68599.0
2024-01-16 15:45:00,28.99,29.05,28.95,28.98,135033.0,28.592,28.6512,28.5526,28.5822,135033.0
2024-01-16 15:50:00,28.97,29.07,28.93,29.06,257302.0,28.5723,28.6709,28.5329,28.6611,257302.0
2024-01-16 15:55:00,29.06,29.24,29.05,29.22,404200.0,28.6611,28.8386,28.6512,28.8189,404200.0
2024-01-17 09:30:00,28.31,28.39,27.32,27.35,1794331.0,27.9214,28.0003,26.945,26.9746,1794331.0
2024-01-17 09:35:00,27.35,27.7,27.31,27.65,1690943.0,26.9746,27.3198,26.9351,27.2704,1690943.0
2024-01-17 09:40:00,27.65,27.7,27.36,27.41,881237.0,27.2704,27.3198,26.9844,27.0337,881237.0
2024-01-17 09:45:00,27.39,27.49,27.25,27.49,502245.0,27.014,27.1126,26.8759,27.1126,502245.0
2024-01-17 09:50:00,27.48,27.48,27.25,27.32,385751.0,27.1028,27.1028,26.8759,26.945,385751.0
2024-01-17 09:55:00,27.33,27.36,27.08,27.1,592474.0,26.9548,26.9844,26.7083,26.728,592474.0
2024-01-17 10:00:00,27.09,27.38,26.97,27.29,734917.0,26.7181,27.0041,26.5998,26.9154,734917.0
2024-01-17 10:05:00,27.29,27.56,27.23,27.51,535392.0,26.9154,27.1817,26.8562,27.1324,535392.0
2024-01-17 10:10:00,27.5,27.53,27.36,27.51,290429.0,27.1225,27.1521,26.9844,27.1324,290429.0
2024-01-17 10:15:00,27.5,27.56,27.36,27.38,328888.0,27.1225,27.1817,26.9844,27.0041,328888.0
2024-01-17 10:20:00,27.37,27.37,27.21,27.36,241905.0,26.9943,26.9943,26.8365,26.9844,241905.0
2024-01-17 10:25:00,27.37,27.57,27.37,27.48,202299.0,26.9943,27.1915,26.9943,27.1028,202299.0
2024-01-17 10:30:00,27.47,27.52,27.34,27.39,186904.0,27.0929,27.1422,26.9647,27.014,186904.0
2024-01-17 10:35:00,27.38,27.54,27.26,27.52,249244.0,27.0041,27.162,26.8858,27.1422,249244.0
2024-01-17 10:40:00,27.52,27.6,27.45,27.45,176239.0,27.1422,27.2211,27.0732,27.0732,176239.0
2024-01-17 10:45:00,27.46,27.61,27.45,27.49,212528.0,27.083,27.231,27.0732,27.1126,212528.0
2024-01-17 10:50:00,27.48,27.53,27.3,27.34,188184.0,27.1028,27.1521,26.9252,26.9647,188184.0
2024-01-17 10:55:00,27.35,27.35,27.26,27.34,128588.0,26.9746,26.9746,26.8858,26.9647,128588.0
2024-01-17 11:00:00,27.34,27.51,27.34,27.51,290091.0,26.9647,27.1324,26.9647,27.1324,290091.0
2024-01-17 11:05:00,27.52,27.63,27.5,27.58,282399.0,27.1422,27.2507,27.1225,27.2014,282399.0
2024-01-17 11:10:00,27.59,27.65,27.52,27.54,158238.0,27.2113,27.2704,27.1422,27.162,158238.0
2024-01-17 11:15:00,27.55,27.66,27.53,27.6,124098.0,27.1718,27.2803,27.1521,27.2211,124098.0
2024-01-17 11:20:00,27.6,27.9,27.59,27.9,232103.0,27.2211,27.517,27.2113,27.517,232103.0
2024-01-17 11:25:00,27.91,27.91,27.73,27.73,195634.0,27.5269,27.5269,27.3493,27.3493,195634.0
2024-01-17 11:30:00,27.74,27.82,27.7,27.81,120364.0,27.3592,27.4381,27.3198,27.4282,120364.0
2024-01-17 11:35:00,27.8,27.86,27.78,27.85,93952.0,27.4184,27.4776,27.3987,27.4677,93952.0
2024-01-17 11:40:00,27.86,27.88,27.76,27.82,229849.0,27.4776,27.4973,27.3789,27.4381,229849.0
2024-01-17 11:45:00,27.83,27.94,27.69,27.75,306764.0,27.448,27.5565,27.3099,27.3691,306764.0
2024-01-17 11:50:00,27.76,27.78,27.62,27.65,186022.0,27.3789,27.3987,27.2409,27.2704,186022.0
2024-01-17 11:55:00,27.65,27.7,27.63,27.65,81929.0,27.2704,27.3198,27.2507,27.2704,81929.0
2024-01-17 12:00:00,27.66,27.73,27.64,27.64,169309.0,27.2803,27.3493,27.2606,27.2606,169309.0
2024-01-17 12:05:00,27.64,27.66,27.56,27.58,108697.0,27.2606,27.2803,27.1817,27.2014,108697.0
2024-01-17 12:10:00,27.58,27.72,27.54,27.68,110843.0,27.2014,27.3395,27.162,27.3,110843.0
2024-01-17 12:15:00,27.7,27.73,27.61,27.64,108077.0,27.3198,27.3493,27.231,27.2606,108077.0
2024-01-17 12:20:00,27.64,27.68,27.46,27.5,163552.0,27.2606,27.3,27.083,27.1225,163552.0
2024-01-17 12:25:00,27.5,27.54,27.42,27.5,119204.0,27.1225,27.162,27.0436,27.1225,119204.0
2024-01-17 12:30:00,27.49,27.56,27.44,27.48,110148.0,27.1126,27.1817,27.0633,27.1028,110148.0
2024-01-17 12:35:00,27.49,27.52,27.42,27.42,50774.0,27.1126,27.1422,27.0436,27.0436,50774.0
2024-01-17 12:40:00,27.42,27.48,27.38,27.45,90794.0,27.0436,27.1028,27.0041,27.0732,90794.0
2024-01-17 12:45:00,27.45,27.54,27.43,27.52,104945.0,27.0732,27.162,27.0535,27.1422,104945.0
2024-01-17 12:50:00,27.51,27.62,27.48,27.61,78192.0,27.1324,27.2409,27.1028,27.231,78192.0
2024-01-17 12:55:00,27.6,27.67,27.59,27.61,56662.0,27.2211,27.2902,27.2113,27.231,56662.0
2024-01-17 13:00:00,27.61,27.71,27.59,27.68,168864.0,27.231,27.3296,27.2113,27.3,168864.0
2024-01-17 13:05:00,27.68,27.68,27.55,27.55,139177.0,27.3,27.3,27.1718,27.1718,139177.0
2024-01-17 13:10:00,27.55,27.57,27.46,27.48,148860.0,27.1718,27.1915,27.083,27.1028,148860.0
2024-01-17 13:15:00,27.48,27.48,27.41,27.46,112877.0,27.1028,27.1028,27.0337,27.083,112877.0
2024-01-17 13:20:00,27.46,27.47,27.32,27.41,140461.0,27.083,27.0929,26.945,27.0337,140461.0
2024-01-17 13:25:00,27.4,27.41,27.35,27.37,72335.0,27.0239,27.0337,26.9746,26.9943,72335.0
2024-01-17 13:30:00,27.37,27.39,27.3,27.32,106970.0,26.9943,27.014,26.9252,26.945,106970.0
2024-01-17 13:35:00,27.31,27.37,27.29,27.33,88432.0,26.9351,26.9943,26.9154,26.9548,88432.0
2024-01-17 13:40:00,27.33,27.34,27.25,27.34,125944.0,26.9548,26.9647,26.8759,26.9647,125944.0
2024-01-17 13:45:00,27.33,27.35,27.16,27.19,195679.0,26.9548,26.9746,26.7872,26.8168,195679.0
2024-01-17 13:50:00,27.18,27.35,27.18,27.3,166895.0,26.8069,26.9746,26.8069,26.9252,166895.0
2024-01-17 13:55:00,27.31,27.43,27.29,27.4,134000.0,26.9351,27.0535,26.9154,27.0239,134000.0
2024-01-17 14:00:00,27.41,27.51,27.39,27.42,156236.0,27.0337,27.1324,27.014,27.0436,156236.0
2024-01-17 14:05:00,27.42,27.48,27.37,27.48,171319.0,27.0436,27.1028,26.9943,27.1028,171319.0
2024-01-17 14:10:00,27.48,27.49,27.44,27.48,46042.0,27.1028,27.1126,27.0633,27.1028,46042.0
2024-01-17 14:15:00,27.48,27.57,27.47,27.57,148989.0,27.1028,27.1915,27.0929,27.1915,148989.0
2024-01-17 14:20:00,27.57,27.82,27.57,27.8,394341.0,27.1915,27.4381,27.1915,27.4184,394341.0
2024-01-17 14:25:00,27.81,27.86,27.78,27.81,177430.0,27.4282,27.4776,27.3987,27.4282,177430.0
2024-01-17 14:30:00,27.81,27.97,27.81,27.94,246487.0,27.4282,27.586,27.4282,27.5565,246487.0
2024-01-17 14:35:00,27.94,28.09,27.94,28.09,163753.0,27.5565,27.7044,27.5565,27.7044,163753.0
2024-01-17 14:40:00,28.1,28.25,28.08,28.25,243417.0,27.7143,27.8622,27.6945,27.8622,243417.0
2024-01-17 14:45:00,28.26,28.27,28.05,28.07,228962.0,27.8721,27.8819,27.665,27.6847,228962.0
2024-01-17 14:50:00,28.07,28.15,28.07,28.15,137877.0,27.6847,27.7636,27.6847,27.7636,137877.0
2024-01-17 14:55:00,28.16,28.16,28.08,28.08,102292.0,27.7734,27.7734,27.6945,27.6945,102292.0
2024-01-17 15:00:00,28.09,28.09,27.89,27.92,254932.0,27.7044,27.7044,27.5071,27.5367,254932.0
2024-01-17 15:05:00,27.92,28.04,27.9,27.99,153062.0,27.5367,27.6551,27.517,27.6058,153062.0
2024-01-17 15:10:00,27.99,28.04,27.84,27.85,161045.0,27.6058,27.6551,27.4578,27.4677,161045.0
2024-01-17 15:15:00,27.86,27.96,27.85,27.92,148238.0,27.4776,27.5762,27.4677,27.5367,148238.0
2024-01-17 15:20:00,27.91,28.0,27.85,27.93,143482.0,27.5269,27.6156,27.4677,27.5466,143482.0
2024-01-17 15:25:00,27.94,27.99,27.91,27.92,102000.0,27.5565,27.6058,27.5269,27.5367,102000.0
2024-01-17 15:30:00,27.9,28.07,27.89,28.05,168023.0,27.517,27.6847,27.5071,27.665,168023.0
2024-01-17 15:35:00,28.05,28.18,28.05,28.18,338336.0,27.665,27.7932,27.665,27.7932,338336.0
2024-01-17 15:40:00,28.18,28.19,28.13,28.17,232217.0,27.7932,27.803,27.7439,27.7833,232217.0
2024-01-17 15:45:00,28.18,28.33,28.18,28.29,251434.0,27.7932,27.9411,27.7932,27.9017,251434.0
2024-01-17 15:50:00,28.29,28.54,28.29,28.46,729089.0,27.9017,28.1482,27.9017,28.0693,729089.0
2024-01-17 15:55:00,28.46,28.52,28.4,28.42,611580.0,28.0693,28.1285,28.0101,28.0299,611580.0
2024-01-18 09:30:00,30.75,31.05,30.63,30.8,2287834.0,30.3279,30.6238,30.2095,30.3772,2287834.0
2024-01-18 09:35:00,30.79,31.07,30.73,30.98,988748.0,30.3673,30.6435,30.3082,30.5547,988748.0
2024-01-18 09:40:00,30.99,31.07,30.78,30.89,842049.0,30.5646,30.6435,30.3575,30.466,842049.0
2024-01-18 09:45:00,30.88,31.09,30.87,30.88,605274.0,30.4561,30.6632,30.4462,30.4561,605274.0
2024-01-18 09:50:00,30.88,30.96,30.66,30.74,463098.0,30.4561,30.535,30.2391,30.318,463098.0
2024-01-18 09:55:00,30.73,30.9,30.69,30.85,315854.0,30.3082,30.4758,30.2687,30.4265,315854.0
2024-01-18 10:00:00,30.86,30.97,30.63,30.65,453160.0,30.4364,30.5449,30.2095,30.2293,453160.0
2024-01-18 10:05:00,30.64,30.72,30.5,30.65,604104.0,30.2194,30.2983,30.0813,30.2293,604104.0
2024-01-18 10:10:00,30.66,30.9,30.65,30.85,590597.0,30.2391,30.4758,30.2293,30.4265,590597.0
2024-01-18 10:15:00,30.85,30.98,30.77,30.79,468607.0,30.4265,30.5547,30.3476,30.3673,468607.0
2024-01-18 10:20:00,30.8,30.83,30.66,30.71,232581.0,30.3772,30.4068,30.2391,30.2884,232581.0
2024-01-18 10:25:00,30.72,30.82,30.68,30.74,167000.0,30.2983,30.3969,30.2588,30.318,167000.0
2024-01-18 10:30:00,30.75,30.81,30.57,30.73,365423.0,30.3279,30.3871,30.1504,30.3082,365423.0
2024-01-18 10:35:00,30.74,30.89,30.71,30.84,253652.0,30.318,30.466,30.2884,30.4167,253652.0
2024-01-18 10:40:00,30.85,31.02,30.84,31.02,445309.0,30.4265,30.5942,30.4167,30.5942,445309.0
2024-01-18 10:45:00,31.02,31.05,30.94,31.05,331516.0,30.5942,30.6238,30.5153,30.6238,331516.0
2024-01-18 10:50:00,31.06,31.12,31.01,31.1,381346.0,30.6336,30.6928,30.5843,30.6731,381346.0
2024-01-18 10:55:00,31.1,31.14,30.83,30.93,244082.0,30.6731,30.7125,30.4068,30.5054,244082.0
2024-01-18 11:00:00,30.93,30.93,30.75,30.75,254549.0,30.5054,30.5054,30.3279,30.3279,254549.0
2024-01-18 11:05:00,30.75,30.94,30.75,30.91,231649.0,30.3279,30.5153,30.3279,30.4857,231649.0
2024-01-18 11:10:00,30.91,31.07,30.91,31.05,224514.0,30.4857,30.6435,30.4857,30.6238,224514.0
2024-01-18 11:15:00,31.06,31.12,31.01,31.1,248733.0,30.6336,30.6928,30.5843,30.6731,248733.0
2024-01-18 11:20:00,31.09,31.16,31.04,31.12,263112.0,30.6632,30.7323,30.6139,30.6928,263112.0
2024-01-18 11:25:00,31.12,31.19,31.09,31.17,201572.0,30.6928,30.7618,30.6632,30.7421,201572.0
2024-01-18 11:30:00,31.18,31.29,31.16,31.21,317919.0,30.752,30.8605,30.7323,30.7816,317919.0
2024-01-18 11:35:00,31.21,31.27,31.19,31.19,209383.0,30.7816,30.8407,30.7618,30.7618,209383.0
2024-01-18 11:40:00,31.19,31.19,30.95,30.98,342980.0,30.7618,30.7618,30.5251,30.5547,342980.0
2024-01-18 11:45:00,30.99,31.06,30.93,31.0,214930.0,30.5646,30.6336,30.5054,30.5745,214930.0
2024-01-18 11:50:00,30.98,31.09,30.98,31.01,204367.0,30.5547,30.6632,30.5547,30.5843,204367.0
2024-01-18 11:55:00,31.02,31.05,30.97,31.02,262052.0,30.5942,30.6238,30.5449,30.5942,262052.0
2024-01-18 12:00:00,31.02,31.03,30.6,30.6,515818.0,30.5942,30.604,30.1799,30.1799,515818.0
2024-01-18 12:05:00,30.61,30.7,30.46,30.53,427922.0,30.1898,30.2786,30.0419,30.1109,427922.0
2024-01-18 12:10:00,30.54,30.59,30.32,30.45,336638.0,30.1208,30.1701,29.9038,30.032,336638.0
2024-01-18 12:15:00,30.45,30.64,30.4,30.53,315336.0,30.032,30.2194,29.9827,30.1109,315336.0
2024-01-18 12:20:00,30.53,30.58,30.47,30.48,206193.0,30.1109,30.1602,30.0517,30.0616,206193.0
2024-01-18 12:25:00,30.48,30.7,30.48,30.7,194773.0,30.0616,30.2786,30.0616,30.2786,194773.0
2024-01-18 12:30:00,30.7,30.7,30.48,30.49,238909.0,30.2786,30.2786,30.0616,30.0715,238909.0
2024-01-18 12:35:00,30.5,30.6,30.45,30.6,151794.0,30.0813,30.1799,30.032,30.1799,151794.0
2024-01-18 12:40:00,30.58,30.68,30.51,30.65,134598.0,30.1602,30.2588,30.0912,30.2293,134598.0
2024-01-18 12:45:00,30.64,30.69,30.63,30.64,141097.0,30.2194,30.2687,30.2095,30.2194,141097.0
2024-01-18 12:50:00,30.63,30.64,30.41,30.46,176033.0,30.2095,30.2194,29.9926,30.0419,176033.0
2024-01-18 12:55:00,30.46,30.52,30.42,30.43,81158.0,30.0419,30.101,30.0024,30.0123,81158.0
2024-01-18 13:00:00,30.43,30.45,30.2,30.22,288975.0,30.0123,30.032,29.7854,29.8052,288975.0
2024-01-18 13:05:00,30.22,30.24,30.06,30.21,292715.0,29.8052,29.8249,29.6474,29.7953,292715.0
2024-01-18 13:10:00,30.21,30.21,30.05,30.09,166173.0,29.7953,29.7953,29.6375,29.6769,166173.0
2024-01-18 13:15:00,30.08,30.12,29.91,29.96,246167.0,29.6671,29.7065,29.4994,29.5487,246167.0
2024-01-18 13:20:00,29.96,30.0,29.82,29.96,254379.0,29.5487,29.5882,29.4107,29.5487,254379.0
2024-01-18 13:25:00,29.96,30.05,29.91,29.92,166014.0,29.5487,29.6375,29.4994,29.5093,166014.0
2024-01-18 13:30:00,29.91,30.21,29.91,30.21,207626.0,29.4994,29.7953,29.4994,29.7953,207626.0
2024-01-18 13:35:00,30.21,30.38,30.15,30.36,188409.0,29.7953,29.963,29.7361,29.9432,188409.0
2024-01-18 13:40:00,30.36,30.5,30.34,30.47,126149.0,29.9432,30.0813,29.9235,30.0517,126149.0
2024-01-18 13:45:00,30.47,30.5,30.4,30.41,81173.0,30.0517,30.0813,29.9827,29.9926,81173.0
2024-01-18 13:50:00,30.41,30.44,30.36,30.4,86933.0,29.9926,30.0221,29.9432,29.9827,86933.0
2024-01-18 13:55:00,30.39,30.45,30.33,30.42,102725.0,29.9728,30.032,29.9137,30.0024,102725.0
2024-01-18 14:00:00,30.41,30.59,30.41,30.59,231941.0,29.9926,30.1701,29.9926,30.1701,231941.0
2024-01-18 14:05:00,30.59,30.62,30.53,30.57,166650.0,30.1701,30.1997,30.1109,30.1504,166650.0
2024-01-18 14:10:00,30.58,30.7,30.56,30.68,118266.0,30.1602,30.2786,30.1405,30.2588,118266.0
2024-01-18 14:15:00,30.69,30.8,30.66,30.68,165287.0,30.2687,30.3772,30.2391,30.2588,165287.0
2024-01-18 14:20:00,30.69,30.93,30.64,30.91,163646.0,30.2687,30.5054,30.2194,30.4857,163646.0
2024-01-18 14:25:00,30.92,30.99,30.82,30.98,168775.0,30.4956,30.5646,30.3969,30.5547,168775.0
2024-01-18 14:30:00,30.98,31.07,30.89,30.89,200812.0,30.5547,30.6435,30.466,30.466,200812.0
2024-01-18 14:35:00,30.88,31.03,30.87,30.97,109698.0,30.4561,30.604,30.4462,30.5449,109698.0
2024-01-18 14:40:00,30.98,31.01,30.87,30.89,144929.0,30.5547,30.5843,30.4462,30.466,144929.0
2024-01-18 14:45:00,30.89,31.07,30.8,31.04,281904.0,30.466,30.6435,30.3772,30.6139,281904.0
2024-01-18 14:50:00,31.05,31.21,31.04,31.17,215692.0,30.6238,30.7816,30.6139,30.7421,215692.0
2024-01-18 14:55:00,31.18,31.19,31.08,31.11,108819.0,30.752,30.7618,30.6534,30.6829,108819.0
2024-01-18 15:00:00,31.11,31.12,30.95,31.08,80474.0,30.6829,30.6928,30.5251,30.6534,80474.0
2024-01-18 15:05:00,31.09,31.21,31.09,31.2,164330.0,30.6632,30.7816,30.6632,30.7717,164330.0
2024-01-18 15:10:00,31.2,31.21,31.1,31.11,100541.0,30.7717,30.7816,30.6731,30.6829,100541.0
2024-01-18 15:15:00,31.11,31.18,31.11,31.16,76238.0,30.6829,30.752,30.6829,30.7323,76238.0
2024-01-18 15:20:00,31.15,31.17,31.06,31.1,106569.0,30.7224,30.7421,30.6336,30.6731,106569.0
2024-01-18 15:25:00,31.11,31.14,31.05,31.13,105634.0,30.6829,30.7125,30.6238,30.7027,105634.0
2024-01-18 15:30:00,31.14,31.15,31.07,31.1,105341.0,30.7125,30.7224,30.6435,30.6731,105341.0
2024-01-18 15:35:00,31.09,31.16,31.05,31.06,278880.0,30.6632,30.7323,30.6238,30.6336,278880.0
2024-01-18 15:40:00,31.05,31.16,31.02,31.16,144214.0,30.6238,30.7323,30.5942,30.7323,144214.0
2024-01-18 15:45:00,31.16,31.2,31.15,31.16,228017.0,30.7323,30.7717,30.7224,30.7323,228017.0
2024-01-18 15:50:00,31.17,31.31,31.15,31.21,630280.0,30.7421,30.8802,30.7224,30.7816,630280.0
2024-01-18 15:55:00,31.2,31.23,31.14,31.19,427035.0,30.7717,30.8013,30.7125,30.7618,427035.0
2024-01-19 09:30:00,32.4,32.45,31.9,32.43,1319018.0,31.9552,32.0046,31.4621,31.9848,1319018.0
2024-01-19 09:35:00,32.43,32.54,32.22,32.31,585104.0,31.9848,32.0933,31.7777,31.8665,585104.0
2024-01-19 09:40:00,32.33,32.49,32.28,32.3,458196.0,31.8862,32.044,31.8369,31.8566,458196.0
2024-01-19 09:45:00,32.31,32.52,32.21,32.27,453188.0,31.8665,32.0736,31.7678,31.827,453188.0
2024-01-19 09:50:00,32.27,32.47,32.13,32.46,260689.0,31.827,32.0243,31.6889,32.0144,260689.0
2024-01-19 09:55:00,32.47,32.52,32.37,32.52,301339.0,32.0243,32.0736,31.9256,32.0736,301339.0
2024-01-19 10:00:00,32.53,32.71,32.39,32.54,489825.0,32.0835,32.261,31.9454,32.0933,489825.0
2024-01-19 10:05:00,32.54,32.56,32.1,32.19,515771.0,32.0933,32.113,31.6594,31.7481,515771.0
2024-01-19 10:10:00,32.19,32.5,32.16,32.46,430752.0,31.7481,32.0539,31.7185,32.0144,430752.0
2024-01-19 10:15:00,32.46,32.6,32.45,32.54,337228.0,32.0144,32.1525,32.0046,32.0933,337228.0
2024-01-19 10:20:00,32.54,32.58,32.38,32.5,241979.0,32.0933,32.1328,31.9355,32.0539,241979.0
2024-01-19 10:25:00,32.5,32.64,32.5,32.61,158253.0,32.0539,32.1919,32.0539,32.1624,158253.0
2024-01-19 10:30:00,32.6,32.6,32.45,32.5,194008.0,32.1525,32.1525,32.0046,32.0539,194008.0
2024-01-19 10:35:00,32.51,32.76,32.51,32.75,395954.0,32.0637,32.3103,32.0637,32.3004,395954.0
2024-01-19 10:40:00,32.74,32.88,32.72,32.82,282899.0,32.2906,32.4286,32.2708,32.3695,282899.0
2024-01-19 10:45:00,32.83,32.85,32.59,32.59,260335.0,32.3793,32.3991,32.1426,32.1426,260335.0
2024-01-19 10:50:00,32.6,32.71,32.55,32.67,210317.0,32.1525,32.261,32.1032,32.2215,210317.0
2024-01-19 10:55:00,32.67,32.76,32.54,32.63,244398.0,32.2215,32.3103,32.0933,32.1821,244398.0
2024-01-19 11:00:00,32.62,32.66,32.48,32.63,220394.0,32.1722,32.2117,32.0341,32.1821,220394.0
2024-01-19 11:05:00,32.62,32.82,32.62,32.77,163035.0,32.1722,32.3695,32.1722,32.3202,163035.0
2024-01-19 11:10:00,32.77,32.93,32.77,32.8,281536.0,32.3202,32.478,32.3202,32.3497,281536.0
2024-01-19 11:15:00,32.8,32.93,32.79,32.83,174393.0,32.3497,32.478,32.3399,32.3793,174393.0
2024-01-19 11:20:00,32.83,32.83,32.73,32.81,158042.0,32.3793,32.3793,32.2807,32.3596,158042.0
2024-01-19 11:25:00,32.82,32.92,32.82,32.9,135625.0,32.3695,32.4681,32.3695,32.4484,135625.0
2024-01-19 11:30:00,32.9,32.98,32.81,32.83,197584.0,32.4484,32.5273,32.3596,32.3793,197584.0
2024-01-19 11:35:00,32.83,32.83,32.67,32.73,178720.0,32.3793,32.3793,32.2215,32.2807,178720.0
2024-01-19 11:40:00,32.73,32.89,32.72,32.88,218071.0,32.2807,32.4385,32.2708,32.4286,218071.0
2024-01-19 11:45:00,32.89,32.89,32.75,32.81,67874.0,32.4385,32.4385,32.3004,32.3596,67874.0
2024-01-19 11:50:00,32.81,32.99,32.81,32.94,221919.0,32.3596,32.5371,32.3596,32.4878,221919.0
2024-01-19 11:55:00,32.94,33.11,32.9,33.1,418847.0,32.4878,32.6555,32.4484,32.6456,418847.0
2024-01-19 12:00:00,33.1,33.13,32.98,33.03,148961.0,32.6456,32.6752,32.5273,32.5766,148961.0
2024-01-19 12:05:00,33.04,33.07,32.98,33.03,75678.0,32.5865,32.616,32.5273,32.5766,75678.0
2024-01-19 12:10:00,33.02,33.13,32.87,33.05,318626.0,32.5667,32.6752,32.4188,32.5963,318626.0
2024-01-19 12:15:00,33.07,33.17,33.07,33.14,117102.0,32.616,32.7147,32.616,32.6851,117102.0
2024-01-19 12:20:00,33.14,33.32,33.1,33.32,224952.0,32.6851,32.8626,32.6456,32.8626,224952.0
2024-01-19 12:25:00,33.33,33.52,33.32,33.52,462703.0,32.8725,33.0599,32.8626,33.0599,462703.0
2024-01-19 12:30:00,33.53,33.68,33.48,33.68,567605.0,33.0697,33.2177,33.0204,33.2177,567605.0
2024-01-19 12:35:00,33.68,33.78,33.66,33.71,237526.0,33.2177,33.3163,33.1979,33.2473,237526.0
2024-01-19 12:40:00,33.72,33.78,33.59,33.78,355047.0,33.2571,33.3163,33.1289,33.3163,355047.0
2024-01-19 12:45:00,33.77,33.77,33.59,33.61,155531.0,33.3064,33.3064,33.1289,33.1486,155531.0
2024-01-19 12:50:00,33.62,33.83,33.62,33.83,167446.0,33.1585,33.3656,33.1585,33.3656,167446.0
2024-01-19 12:55:00,33.84,33.9,33.78,33.9,124878.0,33.3755,33.4346,33.3163,33.4346,124878.0
2024-01-19 13:00:00,33.89,33.89,33.74,33.85,145000.0,33.4248,33.4248,33.2768,33.3853,145000.0
2024-01-19 13:05:00,33.84,34.0,33.83,33.97,218645.0,33.3755,33.5333,33.3656,33.5037,218645.0
2024-01-19 13:10:00,33.98,34.06,33.95,34.05,249250.0,33.5135,33.5924,33.484,33.5826,249250.0
2024-01-19 13:15:00,34.05,34.16,34.01,34.02,199930.0,33.5826,33.6911,33.5431,33.553,199930.0
2024-01-19 13:20:00,34.04,34.17,34.04,34.17,117927.0,33.5727,33.7009,33.5727,33.7009,117927.0
2024-01-19 13:25:00,34.17,34.17,34.08,34.12,173705.0,33.7009,33.7009,33.6122,33.6516,173705.0
2024-01-19 13:30:00,34.12,34.22,34.1,34.18,176740.0,33.6516,33.7503,33.6319,33.7108,176740.0
2024-01-19 13:35:00,34.19,34.4,34.19,34.38,232862.0,33.7207,33.9278,33.7207,33.9081,232862.0
2024-01-19 13:40:00,34.39,34.44,34.34,34.39,169483.0,33.9179,33.9672,33.8686,33.9179,169483.0
2024-01-19 13:45:00,34.38,34.44,34.31,34.35,108446.0,33.9081,33.9672,33.839,33.8785,108446.0
2024-01-19 13:50:00,34.36,34.47,34.31,34.46,143611.0,33.8883,33.9968,33.839,33.987,143611.0
2024-01-19 13:55:00,34.46,34.49,34.42,34.45,107063.0,33.987,34.0165,33.9475,33.9771,107063.0
2024-01-19 14:00:00,34.47,34.59,34.44,34.59,189248.0,33.9968,34.1152,33.9672,34.1152,189248.0
2024-01-19 14:05:00,34.59,34.71,34.57,34.66,207690.0,34.1152,34.2335,34.0954,34.1842,207690.0
2024-01-19 14:10:00,34.67,34.81,34.67,34.81,198040.0,34.1941,34.3322,34.1941,34.3322,198040.0
2024-01-19 14:15:00,34.8,34.82,34.64,34.68,176703.0,34.3223,34.342,34.1645,34.2039,176703.0
2024-01-19 14:20:00,34.68,34.71,34.6,34.66,133307.0,34.2039,34.2335,34.125,34.1842,133307.0
2024-01-19 14:25:00,34.66,34.83,34.62,34.69,447828.0,34.1842,34.3519,34.1448,34.2138,447828.0
2024-01-19 14:30:00,34.7,34.72,34.5,34.57,210146.0,34.2237,34.2434,34.0264,34.0954,210146.0
2024-01-19 14:35:00,34.56,34.65,34.39,34.63,379866.0,34.0856,34.1744,33.9179,34.1546,379866.0
2024-01-19 14:40:00,34.64,34.7,34.52,34.55,258071.0,34.1645,34.2237,34.0461,34.0757,258071.0
2024-01-19 14:45:00,34.55,34.66,34.55,34.63,250734.0,34.0757,34.1842,34.0757,34.1546,250734.0
2024-01-19 14:50:00,34.64,34.65,34.55,34.63,110016.0,34.1645,34.1744,34.0757,34.1546,110016.0
2024-01-19 14:55:00,34.63,34.78,34.63,34.78,163785.0,34.1546,34.3026,34.1546,34.3026,163785.0
2024-01-19 15:00:00,34.78,34.87,34.67,34.81,321627.0,34.3026,34.3913,34.1941,34.3322,321627.0
2024-01-19 15:05:00,34.81,34.96,34.78,34.92,282894.0,34.3322,34.4801,34.3026,34.4406,282894.0
2024-01-19 15:10:00,34.93,34.93,34.76,34.77,184909.0,34.4505,34.4505,34.2828,34.2927,184909.0
2024-01-19 15:15:00,34.76,34.84,34.73,34.81,182815.0,34.2828,34.3617,34.2533,34.3322,182815.0
2024-01-19 15:20:00,34.81,34.83,34.64,34.66,230899.0,34.3322,34.3519,34.1645,34.1842,230899.0
2024-01-19 15:25:00,34.66,34.8,34.66,34.74,203861.0,34.1842,34.3223,34.1842,34.2631,203861.0
2024-01-19 15:30:00,34.75,34.81,34.73,34.81,257176.0,34.273,34.3322,34.2533,34.3322,257176.0
2024-01-19 15:35:00,34.82,34.85,34.77,34.81,231731.0,34.342,34.3716,34.2927,34.3322,231731.0
2024-01-19 15:40:00,34.81,34.97,34.79,34.88,315967.0,34.3322,34.49,34.3124,34.4012,315967.0
2024-01-19 15:45:00,34.88,34.99,34.85,34.91,429860.0,34.4012,34.5097,34.3716,34.4308,429860.0
2024-01-19 15:50:00,34.91,34.91,34.73,34.84,433494.0,34.4308,34.4308,34.2533,34.3617,433494.0
2024-01-19 15:55:00,34.83,34.92,34.81,34.9,679936.0,34.3519,34.4406,34.3322,34.4209,679936.0
2024-01-22 09:30:00,35.66,36.38,35.65,36.34,1980697.0,35.1705,35.8806,35.1606,35.8412,1980697.0
2024-01-22 09:35:00,36.34,36.56,35.77,35.79,1161335.0,35.8412,36.0581,35.279,35.2987,1161335.0
2024-01-22 09:40:00,35.79,35.79,34.98,35.14,706502.0,35.2987,35.2987,34.4998,34.6576,706502.0
2024-01-22 09:45:00,35.15,35.62,35.0,35.6,481396.0,34.6675,35.131,34.5195,35.1113,481396.0
2024-01-22 09:50:00,35.58,35.71,35.48,35.63,354680.0,35.0916,35.2198,34.993,35.1409,354680.0
2024-01-22 09:55:00,35.64,35.76,35.45,35.56,285795.0,35.1508,35.2691,34.9634,35.0719,285795.0
2024-01-22 10:00:00,35.57,35.66,35.15,35.23,438288.0,35.0817,35.1705,34.6675,34.7464,438288.0
2024-01-22 10:05:00,35.22,35.53,35.09,35.49,254251.0,34.7365,35.0423,34.6083,35.0028,254251.0
2024-01-22 10:10:00,35.5,35.67,35.38,35.63,221552.0,35.0127,35.1803,34.8943,35.1409,221552.0
2024-01-22 10:15:00,35.63,35.65,35.35,35.37,143696.0,35.1409,35.1606,34.8647,34.8845,143696.0
2024-01-22 10:20:00,35.38,35.48,35.19,35.21,189942.0,34.8943,34.993,34.7069,34.7267,189942.0
2024-01-22 10:25:00,35.21,35.35,34.88,34.91,556739.0,34.7267,34.8647,34.4012,34.4308,556739.0
2024-01-22 10:30:00,34.92,34.93,34.53,34.72,984763.0,34.4406,34.4505,34.056,34.2434,984763.0
2024-01-22 10:35:00,34.72,34.83,34.61,34.83,266510.0,34.2434,34.3519,34.1349,34.3519,266510.0
2024-01-22 10:40:00,34.83,34.83,34.57,34.58,242984.0,34.3519,34.3519,34.0954,34.1053,242984.0
2024-01-22 10:45:00,34.58,34.67,34.22,34.31,632458.0,34.1053,34.1941,33.7503,33.839,632458.0
2024-01-22 10:50:00,34.31,34.76,34.3,34.73,313344.0,33.839,34.2828,33.8292,34.2533,313344.0
2024-01-22 10:55:00,34.74,34.78,34.45,34.46,331592.0,34.2631,34.3026,33.9771,33.987,331592.0
2024-01-22 11:00:00,34.46,34.6,34.38,34.51,332080.0,33.987,34.125,33.9081,34.0363,332080.0
2024-01-22 11:05:00,34.52,34.75,34.52,34.67,161401.0,34.0461,34.273,34.0461,34.1941,161401.0
2024-01-22 11:10:00,34.67,34.78,34.58,34.74,120402.0,34.1941,34.3026,34.1053,34.2631,120402.0
2024-01-22 11:15:00,34.75,34.9,34.73,34.89,179490.0,34.273,34.4209,34.2533,34.4111,179490.0
2024-01-22 11:20:00,34.88,35.04,34.87,35.04,182509.0,34.4012,34.559,34.3913,34.559,182509.0
2024-01-22 11:25:00,35.04,35.17,35.01,35.1,178339.0,34.559,34.6872,34.5294,34.6182,178339.0
2024-01-22 11:30:00,35.11,35.13,34.95,35.02,123822.0,34.628,34.6478,34.4702,34.5393,123822.0
2024-01-22 11:35:00,35.02,35.14,35.01,35.08,79255.0,34.5393,34.6576,34.5294,34.5984,79255.0
2024-01-22 11:40:00,35.06,35.15,34.98,35.07,208241.0,34.5787,34.6675,34.4998,34.5886,208241.0
2024-01-22 11:45:00,35.08,35.25,35.08,35.24,128440.0,34.5984,34.7661,34.5984,34.7563,128440.0
2024-01-22 11:50:00,35.24,35.28,35.18,35.27,99236.0,34.7563,34.7957,34.6971,34.7858,99236.0
2024-01-22 11:55:00,35.28,35.54,35.28,35.53,232268.0,34.7957,35.0521,34.7957,35.0423,232268.0
2024-01-22 12:00:00,35.54,35.56,35.29,35.31,130141.0,35.0521,35.0719,34.8056,34.8253,130141.0
2024-01-22 12:05:00,35.3,35.3,34.91,34.94,196254.0,34.8154,34.8154,34.4308,34.4604,196254.0
2024-01-22 12:10:00,34.95,35.1,34.89,35.1,318035.0,34.4702,34.6182,34.4111,34.6182,318035.0
2024-01-22 12:15:00,35.11,35.11,34.97,35.06,129969.0,34.628,34.628,34.49,34.5787,129969.0
2024-01-22 12:20:00,35.07,35.25,35.05,35.23,138528.0,34.5886,34.7661,34.5689,34.7464,138528.0
2024-01-22 12:25:00,35.23,35.23,35.1,35.18,130330.0,34.7464,34.7464,34.6182,34.6971,130330.0
2024-01-22 12:30:00,35.19,35.23,35.07,35.08,53183.0,34.7069,34.7464,34.5886,34.5984,53183.0
2024-01-22 12:35:00,35.07,35.19,35.02,35.16,59838.0,34.5886,34.7069,34.5393,34.6773,59838.0
2024-01-22 12:40:00,35.15,35.15,34.98,35.05,49290.0,34.6675,34.6675,34.4998,34.5689,49290.0
2024-01-22 12:45:00,35.04,35.1,35.01,35.01,47777.0,34.559,34.6182,34.5294,34.5294,47777.0
2024-01-22 12:50:00,35.0,35.16,34.94,35.15,93239.0,34.5195,34.6773,34.4604,34.6675,93239.0
2024-01-22 12:55:00,35.12,35.18,35.04,35.08,49372.0,34.6379,34.6971,34.559,34.5984,49372.0
2024-01-22 13:00:00,35.09,35.09,34.85,34.92,114644.0,34.6083,34.6083,34.3716,34.4406,114644.0
2024-01-22 13:05:00,34.92,35.1,34.92,35.02,73816.0,34.4406,34.6182,34.4406,34.5393,73816.0
2024-01-22 13:10:00,35.05,35.15,35.04,35.14,56143.0,34.5689,34.6675,34.559,34.6576,56143.0
2024-01-22 13:15:00,35.14,35.16,34.99,35.0,63916.0,34.6576,34.6773,34.5097,34.5195,63916.0
2024-01-22 13:20:00,34.98,35.08,34.92,35.0,72920.0,34.4998,34.5984,34.4406,34.5195,72920.0
2024-01-22 13:25:00,35.0,35.05,34.83,34.89,103768.0,34.5195,34.5689,34.3519,34.4111,103768.0
2024-01-22 13:30:00,34.87,35.08,34.87,35.03,88441.0,34.3913,34.5984,34.3913,34.5491,88441.0
2024-01-22 13:35:00,35.03,35.11,34.98,35.1,77389.0,34.5491,34.628,34.4998,34.6182,77389.0
2024-01-22 13:40:00,35.08,35.13,35.03,35.05,43858.0,34.5984,34.6478,34.5491,34.5689,43858.0
2024-01-22 13:45:00,35.07,35.18,35.05,35.13,51357.0,34.5886,34.6971,34.5689,34.6478,51357.0
2024-01-22 13:50:00,35.13,35.21,35.07,35.21,91643.0,34.6478,34.7267,34.5886,34.7267,91643.0
2024-01-22 13:55:00,35.21,35.21,35.08,35.08,43325.0,34.7267,34.7267,34.5984,34.5984,43325.0
2024-01-22 14:00:00,35.09,35.19,35.09,35.15,104075.0,34.6083,34.7069,34.6083,34.6675,104075.0
2024-01-22 14:05:00,35.14,35.18,35.11,35.15,47522.0,34.6576,34.6971,34.628,34.6675,47522.0
2024-01-22 14:10:00,35.14,35.14,35.03,35.05,43315.0,34.6576,34.6576,34.5491,34.5689,43315.0
2024-01-22 14:15:00,35.04,35.1,34.91,34.93,52711.0,34.559,34.6182,34.4308,34.4505,52711.0
2024-01-22 14:20:00,34.91,34.96,34.85,34.96,96331.0,34.4308,34.4801,34.3716,34.4801,96331.0
2024-01-22 14:25:00,34.96,35.06,34.92,35.06,73175.0,34.4801,34.5787,34.4406,34.5787,73175.0
2024-01-22 14:30:00,35.06,35.14,34.99,35.01,207353.0,34.5787,34.6576,34.5097,34.5294,207353.0
2024-01-22 14:35:00,35.01,35.14,35.0,35.13,40720.0,34.5294,34.6576,34.5195,34.6478,40720.0
2024-01-22 14:40:00,35.14,35.2,35.12,35.15,46140.0,34.6576,34.7168,34.6379,34.6675,46140.0
2024-01-22 14:45:00,35.14,35.18,35.07,35.15,37989.0,34.6576,34.6971,34.5886,34.6675,37989.0
2024-01-22 14:50:00,35.13,35.17,35.09,35.13,32366.0,34.6478,34.6872,34.6083,34.6478,32366.0
2024-01-22 14:55:00,35.11,35.2,35.1,35.19,89526.0,34.628,34.7168,34.6182,34.7069,89526.0
2024-01-22 15:00:00,35.2,35.2,35.08,35.19,128422.0,34.7168,34.7168,34.5984,34.7069,128422.0
2024-01-22 15:05:00,35.19,35.26,35.13,35.25,109803.0,34.7069,34.776,34.6478,34.7661,109803.0
2024-01-22 15:10:00,35.25,35.38,35.25,35.37,184574.0,34.7661,34.8943,34.7661,34.8845,184574.0
2024-01-22 15:15:00,35.36,35.38,35.31,35.38,74201.0,34.8746,34.8943,34.8253,34.8943,74201.0
2024-01-22 15:20:00,35.37,35.39,35.29,35.37,97023.0,34.8845,34.9042,34.8056,34.8845,97023.0
2024-01-22 15:25:00,35.38,35.52,35.38,35.52,157904.0,34.8943,35.0324,34.8943,35.0324,157904.0
2024-01-22 15:30:00,35.52,35.53,35.47,35.48,100627.0,35.0324,35.0423,34.9831,34.993,100627.0
2024-01-22 15:35:00,35.49,35.53,35.44,35.45,94754.0,35.0028,35.0423,34.9535,34.9634,94754.0
2024-01-22 15:40:00,35.46,35.5,35.36,35.37,104544.0,34.9732,35.0127,34.8746,34.8845,104544.0
2024-01-22 15:45:00,35.36,35.37,35.26,35.3,150851.0,34.8746,34.8845,34.776,34.8154,150851.0
2024-01-22 15:50:00,35.3,35.46,35.29,35.36,223523.0,34.8154,34.9732,34.8056,34.8746,223523.0
2024-01-22 15:55:00,35.35,35.38,35.24,35.25,257316.0,34.8647,34.8943,34.7563,34.7661,257316.0
2024-01-23 09:30:00,35.17,35.3,34.31,34.31,1057494.0,34.6872,34.8154,33.839,33.839,1057494.0
2024-01-23 09:35:00,34.3,35.09,34.23,35.02,613428.0,33.8292,34.6083,33.7601,34.5393,613428.0
2024-01-23 09:40:00,35.03,35.14,34.68,34.68,404443.0,34.5491,34.6576,34.2039,34.2039,404443.0
2024-01-23 09:45:00,34.69,35.04,34.62,35.02,213906.0,34.2138,34.559,34.1448,34.5393,213906.0
2024-01-23 09:50:00,35.01,35.27,34.93,35.24,177440.0,34.5294,34.7858,34.4505,34.7563,177440.0
2024-01-23 09:55:00,35.23,35.3,35.14,35.25,339064.0,34.7464,34.8154,34.6576,34.7661,339064.0
2024-01-23 10:00:00,35.24,35.4,35.16,35.23,222654.0,34.7563,34.9141,34.6773,34.7464,222654.0
2024-01-23 10:05:00,35.23,35.34,35.15,35.19,201511.0,34.7464,34.8549,34.6675,34.7069,201511.0
2024-01-23 10:10:00,35.19,35.38,35.16,35.34,177993.0,34.7069,34.8943,34.6773,34.8549,177993.0
2024-01-23 10:15:00,35.34,35.38,35.1,35.1,227339.0,34.8549,34.8943,34.6182,34.6182,227339.0
2024-01-23 10:20:00,35.1,35.1,34.83,34.94,298374.0,34.6182,34.6182,34.3519,34.4604,298374.0
2024-01-23 10:25:00,34.95,35.14,34.85,35.12,196601.0,34.4702,34.6576,34.3716,34.6379,196601.0
2024-01-23 10:30:00,35.13,35.16,34.98,35.01,115744.0,34.6478,34.6773,34.4998,34.5294,115744.0
2024-01-23 10:35:00,35.01,35.16,35.01,35.15,95379.0,34.5294,34.6773,34.5294,34.6675,95379.0
2024-01-23 10:40:00,35.16,35.17,35.02,35.09,71764.0,34.6773,34.6872,34.5393,34.6083,71764.0
2024-01-23 10:45:00,35.05,35.11,34.98,35.09,130440.0,34.5689,34.628,34.4998,34.6083,130440.0
2024-01-23 10:50:00,35.09,35.11,34.95,35.05,88052.0,34.6083,34.628,34.4702,34.5689,88052.0
2024-01-23 10:55:00,35.05,35.1,34.97,35.04,87220.0,34.5689,34.6182,34.49,34.559,87220.0
2024-01-23 11:00:00,35.04,35.26,34.99,35.25,115336.0,34.559,34.776,34.5097,34.7661,115336.0
2024-01-23 11:05:00,35.24,35.36,35.23,35.33,177588.0,34.7563,34.8746,34.7464,34.845,177588.0
2024-01-23 11:10:00,35.31,35.38,35.19,35.19,107552.0,34.8253,34.8943,34.7069,34.7069,107552.0
2024-01-23 11:15:00,35.2,35.24,35.03,35.11,116114.0,34.7168,34.7563,34.5491,34.628,116114.0
2024-01-23 11:20:00,35.08,35.24,35.08,35.19,106749.0,34.5984,34.7563,34.5984,34.7069,106749.0
2024-01-23 11:25:00,35.18,35.24,35.13,35.23,107096.0,34.6971,34.7563,34.6478,34.7464,107096.0
2024-01-23 11:30:00,35.21,35.23,35.08,35.08,85803.0,34.7267,34.7464,34.5984,34.5984,85803.0
2024-01-23 11:35:00,35.07,35.25,35.04,35.21,77758.0,34.5886,34.7661,34.559,34.7267,77758.0
2024-01-23 11:40:00,35.21,35.28,35.16,35.26,51342.0,34.7267,34.7957,34.6773,34.776,51342.0
2024-01-23 11:45:00,35.25,35.36,35.24,35.27,55270.0,34.7661,34.8746,34.7563,34.7858,55270.0
2024-01-23 11:50:00,35.25,35.39,35.24,35.39,54315.0,34.7661,34.9042,34.7563,34.9042,54315.0
2024-01-23 11:55:00,35.4,35.47,35.4,35.47,63209.0,34.9141,34.9831,34.9141,34.9831,63209.0
2024-01-23 12:00:00,35.47,35.5,35.33,35.38,93971.0,34.9831,35.0127,34.845,34.8943,93971.0
2024-01-23 12:05:00,35.4,35.42,35.37,35.41,55434.0,34.9141,34.9338,34.8845,34.9239,55434.0
2024-01-23 12:10:00,35.42,35.5,35.42,35.49,63768.0,34.9338,35.0127,34.9338,35.0028,63768.0
2024-01-23 12:15:00,35.48,35.48,35.36,35.38,54696.0,34.993,34.993,34.8746,34.8943,54696.0
2024-01-23 12:20:00,35.38,35.43,35.3,35.35,53194.0,34.8943,34.9436,34.8154,34.8647,53194.0
2024-01-23 12:25:00,35.34,35.44,35.33,35.41,41667.0,34.8549,34.9535,34.845,34.9239,41667.0
2024-01-23 12:30:00,35.41,35.45,35.39,35.42,63886.0,34.9239,34.9634,34.9042,34.9338,63886.0
2024-01-23 12:35:00,35.43,35.47,35.39,35.44,42096.0,34.9436,34.9831,34.9042,34.9535,42096.0
2024-01-23 12:40:00,35.45,35.47,35.41,35.46,21838.0,34.9634,34.9831,34.9239,34.9732,21838.0
2024-01-23 12:45:00,35.46,35.53,35.44,35.51,54958.0,34.9732,35.0423,34.9535,35.0225,54958.0
2024-01-23 12:50:00,35.52,35.62,35.51,35.62,75337.0,35.0324,35.131,35.0225,35.131,75337.0
2024-01-23 12:55:00,35.61,35.72,35.58,35.7,89471.0,35.1212,35.2297,35.0916,35.2099,89471.0
2024-01-23 13:00:00,35.7,35.73,35.59,35.6,124957.0,35.2099,35.2395,35.1014,35.1113,124957.0
2024-01-23 13:05:00,35.59,35.67,35.52,35.61,67231.0,35.1014,35.1803,35.0324,35.1212,67231.0
2024-01-23 13:10:00,35.62,35.62,35.56,35.57,35823.0,35.131,35.131,35.0719,35.0817,35823.0
2024-01-23 13:15:00,35.57,35.58,35.52,35.56,43482.0,35.0817,35.0916,35.0324,35.0719,43482.0
2024-01-23 13:20:00,35.55,35.61,35.53,35.53,38729.0,35.062,35.1212,35.0423,35.0423,38729.0
2024-01-23 13:25:00,35.53,35.54,35.48,35.5,58096.0,35.0423,35.0521,34.993,35.0127,58096.0
2024-01-23 13:30:00,35.51,35.53,35.44,35.5,52816.0,35.0225,35.0423,34.9535,35.0127,52816.0
2024-01-23 13:35:00,35.49,35.51,35.42,35.44,54881.0,35.0028,35.0225,34.9338,34.9535,54881.0
2024-01-23 13:40:00,35.44,35.48,35.41,35.47,44326.0,34.9535,34.993,34.9239,34.9831,44326.0
2024-01-23 13:45:00,35.46,35.54,35.45,35.53,56512.0,34.9732,35.0521,34.9634,35.0423,56512.0
2024-01-23 13:50:00,35.54,35.61,35.53,35.57,58530.0,35.0521,35.1212,35.0423,35.0817,58530.0
2024-01-23 13:55:00,35.58,35.59,35.47,35.56,70740.0,35.0916,35.1014,34.9831,35.0719,70740.0
2024-01-23 14:00:00,35.57,35.61,35.51,35.52,75907.0,35.0817,35.1212,35.0225,35.0324,75907.0
2024-01-23 14:05:00,35.52,35.54,35.49,35.51,73845.0,35.0324,35.0521,35.0028,35.0225,73845.0
2024-01-23 14:10:00,35.5,35.6,35.5,35.52,79195.0,35.0127,35.1113,35.0127,35.0324,79195.0
2024-01-23 14:15:00,35.51,35.54,35.46,35.54,67421.0,35.0225,35.0521,34.9732,35.0521,67421.0
2024-01-23 14:20:00,35.54,35.55,35.48,35.48,31644.0,35.0521,35.062,34.993,34.993,31644.0
2024-01-23 14:25:00,35.49,35.49,35.39,35.44,75990.0,35.0028,35.0028,34.9042,34.9535,75990.0
2024-01-23 14:30:00,35.44,35.45,35.36,35.41,51899.0,34.9535,34.9634,34.8746,34.9239,51899.0
2024-01-23 14:35:00,35.41,35.49,35.4,35.49,66568.0,34.9239,35.0028,34.9141,35.0028,66568.0
2024-01-23 14:40:00,35.5,35.6,35.5,35.59,90017.0,35.0127,35.1113,35.0127,35.1014,90017.0
2024-01-23 14:45:00,35.59,35.72,35.59,35.68,123395.0,35.1014,35.2297,35.1014,35.1902,123395.0
2024-01-23 14:50:00,35.67,35.69,35.62,35.69,47289.0,35.1803,35.2001,35.131,35.2001,47289.0
2024-01-23 14:55:00,35.7,35.77,35.7,35.74,108786.0,35.2099,35.279,35.2099,35.2494,108786.0
2024-01-23 15:00:00,35.74,35.78,35.71,35.75,130840.0,35.2494,35.2888,35.2198,35.2593,130840.0
2024-01-23 15:05:00,35.75,35.88,35.74,35.81,113894.0,35.2593,35.3875,35.2494,35.3184,113894.0
2024-01-23 15:10:00,35.81,35.94,35.81,35.91,190123.0,35.3184,35.4466,35.3184,35.4171,190123.0
2024-01-23 15:15:00,35.92,35.93,35.85,35.89,106153.0,35.4269,35.4368,35.3579,35.3973,106153.0
2024-01-23 15:20:00,35.89,35.95,35.88,35.92,138398.0,35.3973,35.4565,35.3875,35.4269,138398.0
2024-01-23 15:25:00,35.92,35.94,35.87,35.89,103526.0,35.4269,35.4466,35.3776,35.3973,103526.0
2024-01-23 15:30:00,35.88,35.88,35.77,35.77,321154.0,35.3875,35.3875,35.279,35.279,321154.0
2024-01-23 15:35:00,35.76,35.76,35.7,35.72,234494.0,35.2691,35.2691,35.2099,35.2297,234494.0
2024-01-23 15:40:00,35.72,35.76,35.7,35.76,166560.0,35.2297,35.2691,35.2099,35.2691,166560.0
2024-01-23 15:45:00,35.77,35.81,35.69,35.72,286473.0,35.279,35.3184,35.2001,35.2297,286473.0
2024-01-23 15:50:00,35.72,35.93,35.72,35.93,238360.0,35.2297,35.4368,35.2297,35.4368,238360.0
2024-01-23 15:55:00,35.93,36.01,35.9,35.9,404930.0,35.4368,35.5157,35.4072,35.4072,404930.0
2024-01-24 09:30:00,37.04,37.41,36.7,36.72,1538192.0,36.5315,36.8965,36.1962,36.2159,1538192.0
2024-01-24 09:35:00,36.73,36.82,36.33,36.33,846771.0,36.2258,36.3146,35.8313,35.8313,846771.0
2024-01-24 09:40:00,36.33,36.62,36.26,36.6,401393.0,35.8313,36.1173,35.7622,36.0976,401393.0
2024-01-24 09:45:00,36.59,36.71,36.44,36.68,419004.0,36.0877,36.2061,35.9398,36.1765,419004.0
2024-01-24 09:50:00,36.67,37.03,36.67,37.03,631451.0,36.1666,36.5217,36.1666,36.5217,631451.0
2024-01-24 09:55:00,37.04,37.28,36.98,37.18,515354.0,36.5315,36.7682,36.4724,36.6696,515354.0
2024-01-24 10:00:00,37.17,37.18,36.75,36.97,453288.0,36.6598,36.6696,36.2455,36.4625,453288.0
2024-01-24 10:05:00,36.96,37.32,36.84,37.28,409311.0,36.4526,36.8077,36.3343,36.7682,409311.0
2024-01-24 10:10:00,37.29,37.55,37.24,37.49,636466.0,36.7781,37.0345,36.7288,36.9754,636466.0
2024-01-24 10:15:00,37.5,37.95,37.47,37.77,1024141.0,36.9852,37.4291,36.9556,37.2515,1024141.0
2024-01-24 10:20:00,37.78,37.88,37.69,37.73,347197.0,37.2614,37.36,37.1726,37.2121,347197.0
2024-01-24 10:25:00,37.74,37.91,37.68,37.91,319582.0,37.2219,37.3896,37.1628,37.3896,319582.0
2024-01-24 10:30:00,37.92,38.1,37.78,38.1,541106.0,37.3995,37.577,37.2614,37.577,541106.0
2024-01-24 10:35:00,38.11,38.42,38.1,38.42,466000.0,37.5869,37.8926,37.577,37.8926,466000.0
2024-01-24 10:40:00,38.43,38.57,38.37,38.52,410136.0,37.9025,38.0405,37.8433,37.9912,410136.0
2024-01-24 10:45:00,38.54,38.54,38.29,38.4,332218.0,38.011,38.011,37.7644,37.8729,332218.0
2024-01-24 10:50:00,38.4,38.4,38.07,38.2,296305.0,37.8729,37.8729,37.5474,37.6756,296305.0
2024-01-24 10:55:00,38.19,38.27,38.11,38.27,528565.0,37.6658,37.7447,37.5869,37.7447,528565.0
2024-01-24 11:00:00,38.28,38.48,38.25,38.48,239047.0,37.7545,37.9518,37.7249,37.9518,239047.0
2024-01-24 11:05:00,38.48,38.48,38.04,38.19,254073.0,37.9518,37.9518,37.5178,37.6658,254073.0
2024-01-24 11:10:00,38.19,38.23,37.97,38.04,203459.0,37.6658,37.7052,37.4488,37.5178,203459.0
2024-01-24 11:15:00,38.04,38.22,37.97,38.22,275016.0,37.5178,37.6953,37.4488,37.6953,275016.0
2024-01-24 11:20:00,38.21,38.22,38.07,38.09,188271.0,37.6855,37.6953,37.5474,37.5671,188271.0
2024-01-24 11:25:00,38.1,38.16,38.04,38.06,118140.0,37.577,37.6362,37.5178,37.5375,118140.0
2024-01-24 11:30:00,38.08,38.14,38.0,38.12,179222.0,37.5573,37.6164,37.4784,37.5967,179222.0
2024-01-24 11:35:00,38.14,38.33,38.14,38.26,233829.0,37.6164,37.8038,37.6164,37.7348,233829.0
2024-01-24 11:40:00,38.27,38.43,38.26,38.29,297361.0,37.7447,37.9025,37.7348,37.7644,297361.0
2024-01-24 11:45:00,38.3,38.47,38.28,38.4,149235.0,37.7742,37.9419,37.7545,37.8729,149235.0
2024-01-24 11:50:00,38.41,38.65,38.39,38.65,232445.0,37.8827,38.1194,37.863,38.1194,232445.0
2024-01-24 11:55:00,38.64,38.67,38.55,38.61,152999.0,38.1096,38.1392,38.0208,38.08,152999.0
2024-01-24 12:00:00,38.62,38.65,38.44,38.5,127829.0,38.0899,38.1194,37.9123,37.9715,127829.0
2024-01-24 12:05:00,38.5,38.6,38.43,38.6,129958.0,37.9715,38.0701,37.9025,38.0701,129958.0
2024-01-24 12:10:00,38.61,38.67,38.38,38.42,350566.0,38.08,38.1392,37.8531,37.8926,350566.0
2024-01-24 12:15:00,38.4,38.42,38.31,38.37,114024.0,37.8729,37.8926,37.7841,37.8433,114024.0
2024-01-24 12:20:00,38.37,38.52,38.33,38.52,74617.0,37.8433,37.9912,37.8038,37.9912,74617.0
2024-01-24 12:25:00,38.52,38.68,38.52,38.6,163262.0,37.9912,38.149,37.9912,38.0701,163262.0
2024-01-24 12:30:00,38.62,38.87,38.61,38.87,210472.0,38.0899,38.3364,38.08,38.3364,210472.0
2024-01-24 12:35:00,38.87,38.88,38.7,38.81,140100.0,38.3364,38.3463,38.1688,38.2772,140100.0
2024-01-24 12:40:00,38.81,38.81,38.73,38.76,83405.0,38.2772,38.2772,38.1983,38.2279,83405.0
2024-01-24 12:45:00,38.77,38.79,38.66,38.75,121963.0,38.2378,38.2575,38.1293,38.2181,121963.0
2024-01-24 12:50:00,38.74,38.86,38.74,38.86,192194.0,38.2082,38.3266,38.2082,38.3266,192194.0
2024-01-24 12:55:00,38.87,38.91,38.81,38.84,150887.0,38.3364,38.3759,38.2772,38.3068,150887.0
2024-01-24 13:00:00,38.84,38.84,38.59,38.63,315083.0,38.3068,38.3068,38.0603,38.0997,315083.0
2024-01-24 13:05:00,38.63,38.7,38.46,38.58,189558.0,38.0997,38.1688,37.932,38.0504,189558.0
2024-01-24 13:10:00,38.57,38.63,38.41,38.42,172162.0,38.0405,38.0997,37.8827,37.8926,172162.0
2024-01-24 13:15:00,38.41,38.45,38.21,38.31,210791.0,37.8827,37.9222,37.6855,37.7841,210791.0
2024-01-24 13:20:00,38.31,38.47,38.31,38.47,144821.0,37.7841,37.9419,37.7841,37.9419,144821.0
2024-01-24 13:25:00,38.46,38.65,38.44,38.53,169577.0,37.932,38.1194,37.9123,38.0011,169577.0
2024-01-24 13:30:00,38.53,38.55,38.44,38.48,127252.0,38.0011,38.0208,37.9123,37.9518,127252.0
2024-01-24 13:35:00,38.48,38.5,38.18,38.18,114627.0,37.9518,37.9715,37.6559,37.6559,114627.0
2024-01-24 13:40:00,38.17,38.32,38.11,38.11,180715.0,37.646,37.794,37.5869,37.5869,180715.0
2024-01-24 13:45:00,38.1,38.12,37.99,38.06,156547.0,37.577,37.5967,37.4685,37.5375,156547.0
2024-01-24 13:50:00,38.08,38.23,38.01,38.22,99768.0,37.5573,37.7052,37.4882,37.6953,99768.0
2024-01-24 13:55:00,38.2,38.32,38.19,38.26,62272.0,37.6756,37.794,37.6658,37.7348,62272.0
2024-01-24 14:00:00,38.27,38.27,38.13,38.2,81072.0,37.7447,37.7447,37.6066,37.6756,81072.0
2024-01-24 14:05:00,38.21,38.26,38.04,38.04,49778.0,37.6855,37.7348,37.5178,37.5178,49778.0
2024-01-24 14:10:00,38.05,38.05,37.74,37.74,289220.0,37.5277,37.5277,37.2219,37.2219,289220.0
2024-01-24 14:15:00,37.75,37.79,37.56,37.7,221966.0,37.2318,37.2712,37.0444,37.1825,221966.0
2024-01-24 14:20:00,37.71,37.71,37.25,37.37,208927.0,37.1923,37.1923,36.7387,36.857,208927.0
2024-01-24 14:25:00,37.39,37.6,37.35,37.51,168522.0,36.8767,37.0839,36.8373,36.9951,168522.0
2024-01-24 14:30:00,37.52,37.66,37.46,37.56,188147.0,37.005,37.143,36.9458,37.0444,188147.0
2024-01-24 14:35:00,37.56,37.67,37.53,37.65,168860.0,37.0444,37.1529,37.0148,37.1332,168860.0
2024-01-24 14:40:00,37.67,37.88,37.64,37.87,118590.0,37.1529,37.36,37.1233,37.3501,118590.0
2024-01-24 14:45:00,37.86,37.96,37.8,37.9,112954.0,37.3403,37.4389,37.2811,37.3797,112954.0
2024-01-24 14:50:00,37.9,37.99,37.86,37.92,57179.0,37.3797,37.4685,37.3403,37.3995,57179.0
2024-01-24 14:55:00,37.92,37.92,37.7,37.78,147657.0,37.3995,37.3995,37.1825,37.2614,147657.0
2024-01-24 15:00:00,37.77,37.84,37.6,37.81,125888.0,37.2515,37.3206,37.0839,37.291,125888.0
2024-01-24 15:05:00,37.81,37.94,37.81,37.91,127109.0,37.291,37.4192,37.291,37.3896,127109.0
2024-01-24 15:10:00,37.93,37.93,37.55,37.61,403886.0,37.4093,37.4093,37.0345,37.0937,403886.0
2024-01-24 15:15:00,37.6,37.6,37.23,37.24,228484.0,37.0839,37.0839,36.7189,36.7288,228484.0
2024-01-24 15:20:00,37.24,37.48,37.21,37.47,155972.0,36.7288,36.9655,36.6992,36.9556,155972.0
2024-01-24 15:25:00,37.46,37.47,37.08,37.09,205991.0,36.9458,36.9556,36.571,36.5809,205991.0
2024-01-24 15:30:00,37.09,37.35,37.03,37.3,142771.0,36.5809,36.8373,36.5217,36.788,142771.0
2024-01-24 15:35:00,37.32,37.53,37.3,37.53,92435.0,36.8077,37.0148,36.788,37.0148,92435.0
2024-01-24 15:40:00,37.53,37.76,37.52,37.76,176976.0,37.0148,37.2417,37.005,37.2417,176976.0
2024-01-24 15:45:00,37.77,37.77,37.51,37.57,289248.0,37.2515,37.2515,36.9951,37.0543,289248.0
2024-01-24 15:50:00,37.56,37.56,37.33,37.44,374857.0,37.0444,37.0444,36.8176,36.9261,374857.0
2024-01-24 15:55:00,37.44,37.63,37.39,37.49,324205.0,36.9261,37.1134,36.8767,36.9754,324205.0
2024-01-25 09:30:00,39.39,39.53,38.8,39.13,1365931.0,38.8493,38.9874,38.2674,38.5929,1365931.0
2024-01-25 09:35:00,39.13,39.19,38.7,38.93,413543.0,38.5929,38.652,38.1688,38.3956,413543.0
2024-01-25 09:40:00,38.92,39.0,38.62,38.68,382543.0,38.3857,38.4646,38.0899,38.149,382543.0
2024-01-25 09:45:00,38.69,38.85,38.49,38.84,539663.0,38.1589,38.3167,37.9616,38.3068,539663.0
2024-01-25 09:50:00,38.83,38.91,38.2,38.25,511585.0,38.297,38.3759,37.6756,37.7249,511585.0
2024-01-25 09:55:00,38.26,38.42,37.85,37.99,401659.0,37.7348,37.8926,37.3304,37.4685,401659.0
2024-01-25 10:00:00,37.98,38.27,37.95,38.26,300430.0,37.4586,37.7447,37.4291,37.7348,300430.0
2024-01-25 10:05:00,38.24,38.64,38.24,38.62,253563.0,37.7151,38.1096,37.7151,38.0899,253563.0
2024-01-25 10:10:00,38.62,38.76,38.52,38.76,276327.0,38.0899,38.2279,37.9912,38.2279,276327.0
2024-01-25 10:15:00,38.77,38.87,38.72,38.86,263788.0,38.2378,38.3364,38.1885,38.3266,263788.0
2024-01-25 10:20:00,38.87,39.02,38.82,38.88,374237.0,38.3364,38.4844,38.2871,38.3463,374237.0
2024-01-25 10:25:00,38.9,39.08,38.82,39.06,261310.0,38.366,38.5435,38.2871,38.5238,261310.0
2024-01-25 10:30:00,39.07,39.11,38.66,38.68,386610.0,38.5337,38.5731,38.1293,38.149,386610.0
2024-01-25 10:35:00,38.69,38.7,38.35,38.55,278988.0,38.1589,38.1688,37.8236,38.0208,278988.0
2024-01-25 10:40:00,38.56,38.85,38.54,38.79,266723.0,38.0307,38.3167,38.011,38.2575,266723.0
2024-01-25 10:45:00,38.79,38.81,38.47,38.49,178691.0,38.2575,38.2772,37.9419,37.9616,178691.0
2024-01-25 10:50:00,38.49,38.58,38.39,38.46,143762.0,37.9616,38.0504,37.863,37.932,143762.0
2024-01-25 10:55:00,38.45,38.55,38.32,38.51,156577.0,37.9222,38.0208,37.794,37.9814,156577.0
2024-01-25 11:00:00,38.51,38.51,38.32,38.41,159405.0,37.9814,37.9814,37.794,37.8827,159405.0
2024-01-25 11:05:00,38.41,38.55,38.4,38.54,106515.0,37.8827,38.0208,37.8729,38.011,106515.0
2024-01-25 11:10:00,38.55,38.68,38.44,38.68,129795.0,38.0208,38.149,37.9123,38.149,129795.0
2024-01-25 11:15:00,38.68,38.78,38.65,38.69,106228.0,38.149,38.2477,38.1194,38.1589,106228.0
2024-01-25 11:20:00,38.7,38.73,38.58,38.64,105479.0,38.1688,38.1983,38.0504,38.1096,105479.0
2024-01-25 11:25:00,38.64,38.71,38.5,38.71,119833.0,38.1096,38.1786,37.9715,38.1786,119833.0
2024-01-25 11:30:00,38.7,38.76,38.63,38.71,110712.0,38.1688,38.2279,38.0997,38.1786,110712.0
2024-01-25 11:35:00,38.68,38.74,38.68,38.71,75617.0,38.149,38.2082,38.149,38.1786,75617.0
2024-01-25 11:40:00,38.71,38.73,38.63,38.7,91382.0,38.1786,38.1983,38.0997,38.1688,91382.0
2024-01-25 11:45:00,38.68,38.9,38.65,38.88,109396.0,38.149,38.366,38.1194,38.3463,109396.0
2024-01-25 11:50:00,38.89,39.08,38.89,38.9,191397.0,38.3561,38.5435,38.3561,38.366,191397.0
2024-01-25 11:55:00,38.9,38.92,38.74,38.85,218387.0,38.366,38.3857,38.2082,38.3167,218387.0
2024-01-25 12:00:00,38.86,38.9,38.52,38.57,125329.0,38.3266,38.366,37.9912,38.0405,125329.0
2024-01-25 12:05:00,38.58,38.58,38.23,38.35,371622.0,38.0504,38.0504,37.7052,37.8236,371622.0
2024-01-25 12:10:00,38.35,38.4,38.22,38.34,100080.0,37.8236,37.8729,37.6953,37.8137,100080.0
2024-01-25 12:15:00,38.34,38.49,38.31,38.34,159273.0,37.8137,37.9616,37.7841,37.8137,159273.0
2024-01-25 12:20:00,38.35,38.38,38.22,38.32,142911.0,37.8236,37.8531,37.6953,37.794,142911.0
2024-01-25 12:25:00,38.32,38.45,38.19,38.31,159891.0,37.794,37.9222,37.6658,37.7841,159891.0
2024-01-25 12:30:00,38.32,38.37,37.95,37.98,245807.0,37.794,37.8433,37.4291,37.4586,245807.0
2024-01-25 12:35:00,37.97,38.06,37.86,38.0,133024.0,37.4488,37.5375,37.3403,37.4784,133024.0
2024-01-25 12:40:00,38.0,38.14,37.99,38.13,93619.0,37.4784,37.6164,37.4685,37.6066,93619.0
2024-01-25 12:45:00,38.11,38.13,37.88,37.95,159024.0,37.5869,37.6066,37.36,37.4291,159024.0
2024-01-25 12:50:00,37.95,37.96,37.71,37.85,227227.0,37.4291,37.4389,37.1923,37.3304,227227.0
2024-01-25 12:55:00,37.84,37.96,37.81,37.9,79601.0,37.3206,37.4389,37.291,37.3797,79601.0
2024-01-25 13:00:00,37.91,38.08,37.78,37.84,258970.0,37.3896,37.5573,37.2614,37.3206,258970.0
2024-01-25 13:05:00,37.85,38.17,37.85,38.03,141406.0,37.3304,37.646,37.3304,37.508,141406.0
2024-01-25 13:10:00,38.04,38.08,37.95,37.96,91747.0,37.5178,37.5573,37.4291,37.4389,91747.0
2024-01-25 13:15:00,37.95,37.95,37.6,37.62,135630.0,37.4291,37.4291,37.0839,37.1036,135630.0
2024-01-25 13:20:00,37.62,37.78,37.49,37.49,139496.0,37.1036,37.2614,36.9754,36.9754,139496.0
2024-01-25 13:25:00,37.49,37.73,37.44,37.65,121219.0,36.9754,37.2121,36.9261,37.1332,121219.0
2024-01-25 13:30:00,37.65,37.65,37.37,37.37,142311.0,37.1332,37.1332,36.857,36.857,142311.0
2024-01-25 13:35:00,37.37,37.63,37.31,37.62,173788.0,36.857,37.1134,36.7978,37.1036,173788.0
2024-01-25 13:40:00,37.61,37.78,37.56,37.76,79336.0,37.0937,37.2614,37.0444,37.2417,79336.0
2024-01-25 13:45:00,37.75,37.83,37.65,37.77,120022.0,37.2318,37.3107,37.1332,37.2515,120022.0
2024-01-25 13:50:00,37.77,37.79,37.45,37.46,129044.0,37.2515,37.2712,36.9359,36.9458,129044.0
2024-01-25 13:55:00,37.47,37.47,36.91,36.95,287693.0,36.9556,36.9556,36.4033,36.4428,287693.0
2024-01-25 14:00:00,36.92,36.94,36.68,36.81,417416.0,36.4132,36.4329,36.1765,36.3047,417416.0
2024-01-25 14:05:00,36.81,36.91,36.53,36.62,269118.0,36.3047,36.4033,36.0285,36.1173,269118.0
2024-01-25 14:10:00,36.62,36.92,36.6,36.89,138787.0,36.1173,36.4132,36.0976,36.3836,138787.0
2024-01-25 14:15:00,36.91,36.99,36.78,36.97,118101.0,36.4033,36.4822,36.2751,36.4625,118101.0
2024-01-25 14:20:00,36.98,37.02,36.73,36.74,117578.0,36.4724,36.5118,36.2258,36.2357,117578.0
2024-01-25 14:25:00,36.74,36.91,36.73,36.89,73752.0,36.2357,36.4033,36.2258,36.3836,73752.0
2024-01-25 14:30:00,36.9,36.94,36.77,36.89,95800.0,36.3935,36.4329,36.2652,36.3836,95800.0
2024-01-25 14:35:00,36.89,36.96,36.71,36.8,71739.0,36.3836,36.4526,36.2061,36.2948,71739.0
2024-01-25 14:40:00,36.81,36.9,36.81,36.88,38097.0,36.3047,36.3935,36.3047,36.3737,38097.0
2024-01-25 14:45:00,36.88,37.03,36.88,36.94,83605.0,36.3737,36.5217,36.3737,36.4329,83605.0
2024-01-25 14:50:00,36.93,37.17,36.88,37.16,51446.0,36.4231,36.6598,36.3737,36.6499,51446.0
2024-01-25 14:55:00,37.14,37.26,37.13,37.26,96060.0,36.6302,36.7485,36.6203,36.7485,96060.0
2024-01-25 15:00:00,37.24,37.34,37.18,37.3,63279.0,36.7288,36.8274,36.6696,36.788,63279.0
2024-01-25 15:05:00,37.29,37.37,37.25,37.33,168078.0,36.7781,36.857,36.7387,36.8176,168078.0
2024-01-25 15:10:00,37.32,37.38,37.09,37.11,139231.0,36.8077,36.8669,36.5809,36.6006,139231.0
2024-01-25 15:15:00,37.13,37.31,37.09,37.31,115120.0,36.6203,36.7978,36.5809,36.7978,115120.0
2024-01-25 15:20:00,37.33,37.35,37.05,37.05,87654.0,36.8176,36.8373,36.5414,36.5414,87654.0
2024-01-25 15:25:00,37.05,37.19,37.05,37.16,59705.0,36.5414,36.6795,36.5414,36.6499,59705.0
2024-01-25 15:30:00,37.16,37.41,37.08,37.33,122389.0,36.6499,36.8965,36.571,36.8176,122389.0
2024-01-25 15:35:00,37.34,37.42,37.19,37.22,111428.0,36.8274,36.9063,36.6795,36.7091,111428.0
2024-01-25 15:40:00,37.21,37.29,37.06,37.1,89526.0,36.6992,36.7781,36.5513,36.5907,89526.0
2024-01-25 15:45:00,37.1,37.23,37.09,37.21,88471.0,36.5907,36.7189,36.5809,36.6992,88471.0
2024-01-25 15:50:00,37.23,37.39,37.16,37.2,290466.0,36.7189,36.8767,36.6499,36.6893,290466.0
2024-01-25 15:55:00,37.2,37.2,37.03,37.12,271520.0,36.6893,36.6893,36.5217,36.6104,271520.0
2024-01-26 09:30:00,34.94,35.18,34.45,35.04,1866642.0,34.4604,34.6971,33.9771,34.559,1866642.0
2024-01-26 09:35:00,35.06,35.07,34.63,34.91,526815.0,34.5787,34.5886,34.1546,34.4308,526815.0
2024-01-26 09:40:00,34.91,34.99,34.72,34.75,457655.0,34.4308,34.5097,34.2434,34.273,457655.0
2024-01-26 09:45:00,34.75,34.75,34.49,34.64,506666.0,34.273,34.273,34.0165,34.1645,506666.0
2024-01-26 09:50:00,34.65,34.71,34.09,34.28,425466.0,34.1744,34.2335,33.622,33.8094,425466.0
2024-01-26 09:55:00,34.25,34.7,34.16,34.69,206133.0,33.7798,34.2237,33.6911,34.2138,206133.0
2024-01-26 10:00:00,34.68,34.68,34.32,34.33,205726.0,34.2039,34.2039,33.8489,33.8587,205726.0
2024-01-26 10:05:00,34.31,34.56,34.14,34.55,190544.0,33.839,34.0856,33.6714,34.0757,190544.0
2024-01-26 10:10:00,34.55,34.67,34.45,34.63,157739.0,34.0757,34.1941,33.9771,34.1546,157739.0
2024-01-26 10:15:00,34.63,34.63,34.37,34.5,158523.0,34.1546,34.1546,33.8982,34.0264,158523.0
2024-01-26 10:20:00,34.52,34.84,34.51,34.77,271392.0,34.0461,34.3617,34.0363,34.2927,271392.0
2024-01-26 10:25:00,34.77,35.09,34.76,35.07,377348.0,34.2927,34.6083,34.2828,34.5886,377348.0
2024-01-26 10:30:00,35.07,35.25,35.04,35.1,279095.0,34.5886,34.7661,34.559,34.6182,279095.0
2024-01-26 10:35:00,35.1,35.19,34.95,34.97,275596.0,34.6182,34.7069,34.4702,34.49,275596.0
2024-01-26 10:40:00,34.97,35.08,34.92,34.97,168304.0,34.49,34.5984,34.4406,34.49,168304.0
2024-01-26 10:45:00,34.98,35.14,34.96,35.12,121304.0,34.4998,34.6576,34.4801,34.6379,121304.0
2024-01-26 10:50:00,35.13,35.39,35.13,35.39,269098.0,34.6478,34.9042,34.6478,34.9042,269098.0
2024-01-26 10:55:00,35.39,35.54,35.39,35.49,297276.0,34.9042,35.0521,34.9042,35.0028,297276.0
2024-01-26 11:00:00,35.49,35.54,35.16,35.19,239297.0,35.0028,35.0521,34.6773,34.7069,239297.0
2024-01-26 11:05:00,35.18,35.3,35.1,35.28,183942.0,34.6971,34.8154,34.6182,34.7957,183942.0
2024-01-26 11:10:00,35.3,35.34,34.98,34.98,195547.0,34.8154,34.8549,34.4998,34.4998,195547.0
2024-01-26 11:15:00,34.98,35.15,34.98,35.15,143531.0,34.4998,34.6675,34.4998,34.6675,143531.0
2024-01-26 11:20:00,35.15,35.23,35.1,35.14,120290.0,34.6675,34.7464,34.6182,34.6576,120290.0
2024-01-26 11:25:00,35.14,35.22,35.04,35.04,121831.0,34.6576,34.7365,34.559,34.559,121831.0
2024-01-26 11:30:00,35.04,35.18,35.0,35.03,152453.0,34.559,34.6971,34.5195,34.5491,152453.0
2024-01-26 11:35:00,35.03,35.05,34.63,34.64,258481.0,34.5491,34.5689,34.1546,34.1645,258481.0
2024-01-26 11:40:00,34.63,34.67,34.52,34.62,121678.0,34.1546,34.1941,34.0461,34.1448,121678.0
2024-01-26 11:45:00,34.63,34.79,34.51,34.79,119912.0,34.1546,34.3124,34.0363,34.3124,119912.0
2024-01-26 11:50:00,34.79,34.84,34.63,34.64,106135.0,34.3124,34.3617,34.1546,34.1645,106135.0
2024-01-26 11:55:00,34.63,34.78,34.6,34.78,78329.0,34.1546,34.3026,34.125,34.3026,78329.0
2024-01-26 12:00:00,34.77,34.85,34.73,34.84,77664.0,34.2927,34.3716,34.2533,34.3617,77664.0
2024-01-26 12:05:00,34.84,34.94,34.71,34.72,174089.0,34.3617,34.4604,34.2335,34.2434,174089.0
2024-01-26 12:10:00,34.73,34.87,34.65,34.84,98925.0,34.2533,34.3913,34.1744,34.3617,98925.0
2024-01-26 12:15:00,34.82,34.88,34.76,34.78,156076.0,34.342,34.4012,34.2828,34.3026,156076.0
2024-01-26 12:20:00,34.79,34.79,34.64,34.66,135765.0,34.3124,34.3124,34.1645,34.1842,135765.0
2024-01-26 12:25:00,34.67,34.67,34.52,34.56,103678.0,34.1941,34.1941,34.0461,34.0856,103678.0
2024-01-26 12:30:00,34.56,34.56,34.34,34.38,299683.0,34.0856,34.0856,33.8686,33.9081,299683.0
2024-01-26 12:35:00,34.36,34.38,34.05,34.12,331477.0,33.8883,33.9081,33.5826,33.6516,331477.0
2024-01-26 12:40:00,34.13,34.22,34.07,34.15,141844.0,33.6615,33.7503,33.6023,33.6812,141844.0
2024-01-26 12:45:00,34.15,34.15,33.96,33.96,267605.0,33.6812,33.6812,33.4938,33.4938,267605.0
2024-01-26 12:50:00,33.96,33.97,33.81,33.96,157180.0,33.4938,33.5037,33.3459,33.4938,157180.0
2024-01-26 12:55:00,33.97,33.97,33.84,33.93,84038.0,33.5037,33.5037,33.3755,33.4642,84038.0
2024-01-26 13:00:00,33.92,33.99,33.82,33.98,127172.0,33.4544,33.5234,33.3557,33.5135,127172.0
2024-01-26 13:05:00,33.97,34.1,33.89,34.1,119778.0,33.5037,33.6319,33.4248,33.6319,119778.0
2024-01-26 13:10:00,34.09,34.16,34.04,34.04,58106.0,33.622,33.6911,33.5727,33.5727,58106.0
2024-01-26 13:15:00,34.03,34.05,33.9,33.91,131687.0,33.5629,33.5826,33.4346,33.4445,131687.0
2024-01-26 13:20:00,33.91,34.13,33.91,34.11,55892.0,33.4445,33.6615,33.4445,33.6418,55892.0
2024-01-26 13:25:00,34.12,34.23,34.08,34.16,147238.0,33.6516,33.7601,33.6122,33.6911,147238.0
2024-01-26 13:30:00,34.17,34.23,34.12,34.16,65072.0,33.7009,33.7601,33.6516,33.6911,65072.0
2024-01-26 13:35:00,34.19,34.23,34.12,34.13,61831.0,33.7207,33.7601,33.6516,33.6615,61831.0
2024-01-26 13:40:00,34.13,34.13,33.92,33.92,100855.0,33.6615,33.6615,33.4544,33.4544,100855.0
2024-01-26 13:45:00,33.91,33.93,33.76,33.76,175033.0,33.4445,33.4642,33.2966,33.2966,175033.0
2024-01-26 13:50:00,33.76,33.82,33.71,33.77,107217.0,33.2966,33.3557,33.2473,33.3064,107217.0
2024-01-26 13:55:00,33.75,33.94,33.72,33.84,84487.0,33.2867,33.4741,33.2571,33.3755,84487.0
2024-01-26 14:00:00,33.84,34.05,33.83,34.0,73390.0,33.3755,33.5826,33.3656,33.5333,73390.0
2024-01-26 14:05:00,34.0,34.06,33.92,33.97,84059.0,33.5333,33.5924,33.4544,33.5037,84059.0
2024-01-26 14:10:00,33.97,34.0,33.87,33.95,50635.0,33.5037,33.5333,33.4051,33.484,50635.0
2024-01-26 14:15:00,33.95,34.03,33.93,33.96,43713.0,33.484,33.5629,33.4642,33.4938,43713.0
2024-01-26 14:20:00,33.99,34.08,33.9,33.98,106907.0,33.5234,33.6122,33.4346,33.5135,106907.0
2024-01-26 14:25:00,33.98,34.04,33.91,33.93,100862.0,33.5135,33.5727,33.4445,33.4642,100862.0
2024-01-26 14:30:00,33.94,33.96,33.85,33.91,89456.0,33.4741,33.4938,33.3853,33.4445,89456.0
2024-01-26 14:35:00,33.91,34.14,33.91,34.14,93620.0,33.4445,33.6714,33.4445,33.6714,93620.0
2024-01-26 14:40:00,34.15,34.36,34.15,34.35,111046.0,33.6812,33.8883,33.6812,33.8785,111046.0
2024-01-26 14:45:00,34.35,34.41,34.27,34.36,85270.0,33.8785,33.9376,33.7996,33.8883,85270.0
2024-01-26 14:50:00,34.36,34.54,34.36,34.4,102772.0,33.8883,34.0659,33.8883,33.9278,102772.0
2024-01-26 14:55:00,34.4,34.46,34.29,34.43,101776.0,33.9278,33.987,33.8193,33.9574,101776.0
2024-01-26 15:00:00,34.44,34.46,34.24,34.24,95404.0,33.9672,33.987,33.77,33.77,95404.0
2024-01-26 15:05:00,34.23,34.23,34.1,34.14,109327.0,33.7601,33.7601,33.6319,33.6714,109327.0
2024-01-26 15:10:00,34.15,34.36,34.15,34.36,45945.0,33.6812,33.8883,33.6812,33.8883,45945.0
2024-01-26 15:15:00,34.36,34.42,34.3,34.3,59195.0,33.8883,33.9475,33.8292,33.8292,59195.0
2024-01-26 15:20:00,34.3,34.3,34.17,34.26,98643.0,33.8292,33.8292,33.7009,33.7897,98643.0
2024-01-26 15:25:00,34.27,34.31,34.15,34.18,77902.0,33.7996,33.839,33.6812,33.7108,77902.0
2024-01-26 15:30:00,34.17,34.19,34.01,34.08,109837.0,33.7009,33.7207,33.5431,33.6122,109837.0
2024-01-26 15:35:00,34.07,34.11,33.99,34.0,95865.0,33.6023,33.6418,33.5234,33.5333,95865.0
2024-01-26 15:40:00,34.0,34.01,33.92,33.95,97674.0,33.5333,33.5431,33.4544,33.484,97674.0
2024-01-26 15:45:00,33.96,34.07,33.86,34.05,311376.0,33.4938,33.6023,33.3952,33.5826,311376.0
2024-01-26 15:50:00,34.04,34.05,33.86,33.94,202934.0,33.5727,33.5826,33.3952,33.4741,202934.0
2024-01-26 15:55:00,33.94,34.06,33.94,34.01,358070.0,33.4741,33.5924,33.4741,33.5431,358070.0
2024-01-29 09:30:00,34.28,34.33,33.95,34.18,1167323.0,33.8094,33.8587,33.484,33.7108,1167323.0
2024-01-29 09:35:00,34.19,34.44,34.15,34.23,406520.0,33.7207,33.9672,33.6812,33.7601,406520.0
2024-01-29 09:40:00,34.22,34.44,34.13,34.24,315141.0,33.7503,33.9672,33.6615,33.77,315141.0
2024-01-29 09:45:00,34.25,34.32,34.06,34.15,299996.0,33.7798,33.8489,33.5924,33.6812,299996.0
2024-01-29 09:50:00,34.17,34.17,33.83,33.97,571059.0,33.7009,33.7009,33.3656,33.5037,571059.0
2024-01-29 09:55:00,33.98,33.99,33.77,33.85,364659.0,33.5135,33.5234,33.3064,33.3853,364659.0
2024-01-29 10:00:00,33.84,33.87,33.53,33.58,447085.0,33.3755,33.4051,33.0697,33.119,447085.0
2024-01-29 10:05:00,33.58,33.89,33.51,33.86,517372.0,33.119,33.4248,33.05,33.3952,517372.0
2024-01-29 10:10:00,33.86,34.01,33.83,33.97,357531.0,33.3952,33.5431,33.3656,33.5037,357531.0
2024-01-29 10:15:00,33.98,34.19,33.95,34.1,285375.0,33.5135,33.7207,33.484,33.6319,285375.0
2024-01-29 10:20:00,34.1,34.1,33.77,33.84,254920.0,33.6319,33.6319,33.3064,33.3755,254920.0
2024-01-29 10:25:00,33.86,34.01,33.78,33.99,139252.0,33.3952,33.5431,33.3163,33.5234,139252.0
2024-01-29 10:30:00,34.0,34.11,33.84,33.9,202187.0,33.5333,33.6418,33.3755,33.4346,202187.0
2024-01-29 10:35:00,33.89,33.94,33.72,33.9,170264.0,33.4248,33.4741,33.2571,33.4346,170264.0
2024-01-29 10:40:00,33.91,33.94,33.76,33.82,141004.0,33.4445,33.4741,33.2966,33.3557,141004.0
2024-01-29 10:45:00,33.82,33.95,33.73,33.78,123826.0,33.3557,33.484,33.267,33.3163,123826.0
2024-01-29 10:50:00,33.77,33.86,33.73,33.85,90158.0,33.3064,33.3952,33.267,33.3853,90158.0
2024-01-29 10:55:00,33.83,33.92,33.74,33.77,118965.0,33.3656,33.4544,33.2768,33.3064,118965.0
2024-01-29 11:00:00,33.77,33.82,33.7,33.8,119931.0,33.3064,33.3557,33.2374,33.336,119931.0
2024-01-29 11:05:00,33.81,33.85,33.73,33.85,48856.0,33.3459,33.3853,33.267,33.3853,48856.0
2024-01-29 11:10:00,33.86,33.91,33.82,33.84,100393.0,33.3952,33.4445,33.3557,33.3755,100393.0
2024-01-29 11:15:00,33.84,34.01,33.83,33.95,81591.0,33.3755,33.5431,33.3656,33.484,81591.0
2024-01-29 11:20:00,33.96,33.98,33.75,33.79,107342.0,33.4938,33.5135,33.2867,33.3262,107342.0
2024-01-29 11:25:00,33.81,33.94,33.79,33.93,150472.0,33.3459,33.4741,33.3262,33.4642,150472.0
2024-01-29 11:30:00,33.93,33.99,33.89,33.89,65659.0,33.4642,33.5234,33.4248,33.4248,65659.0
2024-01-29 11:35:00,33.88,34.01,33.87,33.94,50324.0,33.4149,33.5431,33.4051,33.4741,50324.0
2024-01-29 11:40:00,33.95,33.95,33.9,33.91,36887.0,33.484,33.484,33.4346,33.4445,36887.0
2024-01-29 11:45:00,33.92,34.0,33.87,33.95,37399.0,33.4544,33.5333,33.4051,33.484,37399.0
2024-01-29 11:50:00,33.95,33.95,33.88,33.91,34383.0,33.484,33.484,33.4149,33.4445,34383.0
2024-01-29 11:55:00,33.9,33.97,33.9,33.96,34934.0,33.4346,33.5037,33.4346,33.4938,34934.0
2024-01-29 12:00:00,33.98,34.05,33.95,34.0,48089.0,33.5135,33.5826,33.484,33.5333,48089.0
2024-01-29 12:05:00,34.0,34.07,33.99,34.06,27174.0,33.5333,33.6023,33.5234,33.5924,27174.0
2024-01-29 12:10:00,34.08,34.22,34.08,34.2,76169.0,33.6122,33.7503,33.6122,33.7305,76169.0
2024-01-29 12:15:00,34.19,34.27,34.13,34.13,66127.0,33.7207,33.7996,33.6615,33.6615,66127.0
2024-01-29 12:20:00,34.13,34.3,34.08,34.27,62096.0,33.6615,33.8292,33.6122,33.7996,62096.0
2024-01-29 12:25:00,34.27,34.31,34.21,34.23,53535.0,33.7996,33.839,33.7404,33.7601,53535.0
2024-01-29 12:30:00,34.24,34.26,34.17,34.19,38210.0,33.77,33.7897,33.7009,33.7207,38210.0
2024-01-29 12:35:00,34.18,34.2,34.14,34.16,30925.0,33.7108,33.7305,33.6714,33.6911,30925.0
2024-01-29 12:40:00,34.15,34.2,34.06,34.07,71601.0,33.6812,33.7305,33.5924,33.6023,71601.0
2024-01-29 12:45:00,34.07,34.09,33.96,34.08,153193.0,33.6023,33.622,33.4938,33.6122,153193.0
2024-01-29 12:50:00,34.07,34.14,34.04,34.08,66919.0,33.6023,33.6714,33.5727,33.6122,66919.0
2024-01-29 12:55:00,34.07,34.21,34.06,34.13,92835.0,33.6023,33.7404,33.5924,33.6615,92835.0
2024-01-29 13:00:00,34.14,34.14,34.02,34.05,38654.0,33.6714,33.6714,33.553,33.5826,38654.0
2024-01-29 13:05:00,34.05,34.1,34.03,34.04,29483.0,33.5826,33.6319,33.5629,33.5727,29483.0
2024-01-29 13:10:00,34.03,34.05,33.92,33.94,42096.0,33.5629,33.5826,33.4544,33.4741,42096.0
2024-01-29 13:15:00,33.94,34.02,33.93,34.01,37433.0,33.4741,33.553,33.4642,33.5431,37433.0
2024-01-29 13:20:00,34.01,34.06,33.97,34.0,23740.0,33.5431,33.5924,33.5037,33.5333,23740.0
2024-01-29 13:25:00,34.02,34.07,34.02,34.06,39060.0,33.553,33.6023,33.553,33.5924,39060.0
2024-01-29 13:30:00,34.08,34.11,33.99,34.06,43813.0,33.6122,33.6418,33.5234,33.5924,43813.0
2024-01-29 13:35:00,34.07,34.13,34.07,34.09,40561.0,33.6023,33.6615,33.6023,33.622,40561.0
2024-01-29 13:40:00,34.09,34.18,34.09,34.15,77819.0,33.622,33.7108,33.622,33.6812,77819.0
2024-01-29 13:45:00,34.15,34.17,34.12,34.13,27514.0,33.6812,33.7009,33.6516,33.6615,27514.0
2024-01-29 13:50:00,34.14,34.15,34.05,34.05,55790.0,33.6714,33.6812,33.5826,33.5826,55790.0
2024-01-29 13:55:00,34.05,34.05,34.0,34.03,30540.0,33.5826,33.5826,33.5333,33.5629,30540.0
2024-01-29 14:00:00,34.0,34.06,33.97,34.01,30118.0,33.5333,33.5924,33.5037,33.5431,30118.0
2024-01-29 14:05:00,34.03,34.07,34.03,34.06,37886.0,33.5629,33.6023,33.5629,33.5924,37886.0
2024-01-29 14:10:00,34.07,34.17,34.07,34.16,63555.0,33.6023,33.7009,33.6023,33.6911,63555.0
2024-01-29 14:15:00,34.16,34.23,34.09,34.09,69536.0,33.6911,33.7601,33.622,33.622,69536.0
2024-01-29 14:20:00,34.09,34.12,34.06,34.08,36043.0,33.622,33.6516,33.5924,33.6122,36043.0
2024-01-29 14:25:00,34.09,34.13,34.07,34.13,42509.0,33.622,33.6615,33.6023,33.6615,42509.0
2024-01-29 14:30:00,34.14,34.22,34.13,34.18,74660.0,33.6714,33.7503,33.6615,33.7108,74660.0
2024-01-29 14:35:00,34.2,34.27,34.19,34.22,66849.0,33.7305,33.7996,33.7207,33.7503,66849.0
2024-01-29 14:40:00,34.23,34.27,34.2,34.26,105433.0,33.7601,33.7996,33.7305,33.7897,105433.0
2024-01-29 14:45:00,34.26,34.28,34.16,34.16,46035.0,33.7897,33.8094,33.6911,33.6911,46035.0
2024-01-29 14:50:00,34.16,34.25,34.16,34.25,64135.0,33.6911,33.7798,33.6911,33.7798,64135.0
2024-01-29 14:55:00,34.27,34.28,34.22,34.23,47268.0,33.7996,33.8094,33.7503,33.7601,47268.0
2024-01-29 15:00:00,34.24,34.58,34.24,34.55,432979.0,33.77,34.1053,33.77,34.0757,432979.0
2024-01-29 15:05:00,34.56,34.66,34.48,34.61,256696.0,34.0856,34.1842,34.0067,34.1349,256696.0
2024-01-29 15:10:00,34.62,34.64,34.56,34.61,113479.0,34.1448,34.1645,34.0856,34.1349,113479.0
2024-01-29 15:15:00,34.61,34.84,34.61,34.84,215102.0,34.1349,34.3617,34.1349,34.3617,215102.0
2024-01-29 15:20:00,34.84,34.99,34.84,34.99,192635.0,34.3617,34.5097,34.3617,34.5097,192635.0
2024-01-29 15:25:00,34.99,35.1,34.98,35.02,549050.0,34.5097,34.6182,34.4998,34.5393,549050.0
2024-01-29 15:30:00,35.03,35.13,34.98,35.0,236005.0,34.5491,34.6478,34.4998,34.5195,236005.0
2024-01-29 15:35:00,34.99,35.02,34.86,34.88,126416.0,34.5097,34.5393,34.3815,34.4012,126416.0
2024-01-29 15:40:00,34.87,34.9,34.8,34.86,137222.0,34.3913,34.4209,34.3223,34.3815,137222.0
2024-01-29 15:45:00,34.85,34.85,34.68,34.73,313095.0,34.3716,34.3716,34.2039,34.2533,313095.0
2024-01-29 15:50:00,34.73,34.83,34.69,34.81,290390.0,34.2533,34.3519,34.2138,34.3322,290390.0
2024-01-29 15:55:00,34.82,35.09,34.82,35.09,285780.0,34.342,34.6083,34.342,34.6083,285780.0
2024-01-30 09:30:00,34.55,35.12,34.4,34.74,979623.0,34.0757,34.6379,33.9278,34.2631,979623.0
2024-01-30 09:35:00,34.73,35.09,34.7,34.93,234187.0,34.2533,34.6083,34.2237,34.4505,234187.0
2024-01-30 09:40:00,34.92,34.93,34.61,34.9,245874.0,34.4406,34.4505,34.1349,34.4209,245874.0
2024-01-30 09:45:00,34.89,34.9,34.56,34.7,203639.0,34.4111,34.4209,34.0856,34.2237,203639.0
2024-01-30 09:50:00,34.7,34.8,34.63,34.7,138201.0,34.2237,34.3223,34.1546,34.2237,138201.0
2024-01-30 09:55:00,34.72,34.75,34.57,34.74,116634.0,34.2434,34.273,34.0954,34.2631,116634.0
2024-01-30 10:00:00,34.73,34.76,34.27,34.56,321578.0,34.2533,34.2828,33.7996,34.0856,321578.0
2024-01-30 10:05:00,34.57,34.74,34.4,34.71,127720.0,34.0954,34.2631,33.9278,34.2335,127720.0
2024-01-30 10:10:00,34.72,34.8,34.58,34.66,120246.0,34.2434,34.3223,34.1053,34.1842,120246.0
2024-01-30 10:15:00,34.66,34.71,34.47,34.63,126125.0,34.1842,34.2335,33.9968,34.1546,126125.0
2024-01-30 10:20:00,34.65,34.74,34.57,34.69,98689.0,34.1744,34.2631,34.0954,34.2138,98689.0
2024-01-30 10:25:00,34.68,34.74,34.46,34.71,203402.0,34.2039,34.2631,33.987,34.2335,203402.0
2024-01-30 10:30:00,34.71,34.81,34.63,34.74,86955.0,34.2335,34.3322,34.1546,34.2631,86955.0
2024-01-30 10:35:00,34.75,34.86,34.65,34.77,99119.0,34.273,34.3815,34.1744,34.2927,99119.0
2024-01-30 10:40:00,34.77,34.77,34.55,34.6,82782.0,34.2927,34.2927,34.0757,34.125,82782.0
2024-01-30 10:45:00,34.59,34.59,34.41,34.41,112876.0,34.1152,34.1152,33.9376,33.9376,112876.0
2024-01-30 10:50:00,34.41,34.42,34.24,34.26,143200.0,33.9376,33.9475,33.77,33.7897,143200.0
2024-01-30 10:55:00,34.25,34.52,34.22,34.49,144997.0,33.7798,34.0461,33.7503,34.0165,144997.0
2024-01-30 11:00:00,34.5,34.53,34.32,34.35,119489.0,34.0264,34.056,33.8489,33.8785,119489.0
2024-01-30 11:05:00,34.36,34.45,34.35,34.45,42164.0,33.8883,33.9771,33.8785,33.9771,42164.0
2024-01-30 11:10:00,34.47,34.55,34.39,34.44,61737.0,33.9968,34.0757,33.9179,33.9672,61737.0
2024-01-30 11:15:00,34.44,34.5,34.34,34.38,46640.0,33.9672,34.0264,33.8686,33.9081,46640.0
2024-01-30 11:20:00,34.37,34.52,34.36,34.44,67287.0,33.8982,34.0461,33.8883,33.9672,67287.0
2024-01-30 11:25:00,34.44,34.54,34.42,34.47,77562.0,33.9672,34.0659,33.9475,33.9968,77562.0
2024-01-30 11:30:00,34.47,34.63,34.45,34.6,122511.0,33.9968,34.1546,33.9771,34.125,122511.0
2024-01-30 11:35:00,34.6,34.63,34.51,34.56,114887.0,34.125,34.1546,34.0363,34.0856,114887.0
2024-01-30 11:40:00,34.57,34.59,34.46,34.46,78034.0,34.0954,34.1152,33.987,33.987,78034.0
2024-01-30 11:45:00,34.48,34.56,34.48,34.53,124803.0,34.0067,34.0856,34.0067,34.056,124803.0
2024-01-30 11:50:00,34.53,34.54,34.34,34.34,156732.0,34.056,34.0659,33.8686,33.8686,156732.0
2024-01-30 11:55:00,34.35,34.39,34.26,34.39,74306.0,33.8785,33.9179,33.7897,33.9179,74306.0
2024-01-30 12:00:00,34.4,34.49,34.4,34.49,48378.0,33.9278,34.0165,33.9278,34.0165,48378.0
2024-01-30 12:05:00,34.49,34.5,34.43,34.45,40332.0,34.0165,34.0264,33.9574,33.9771,40332.0
2024-01-30 12:10:00,34.42,34.44,34.34,34.35,63411.0,33.9475,33.9672,33.8686,33.8785,63411.0
2024-01-30 12:15:00,34.34,34.34,34.15,34.21,174815.0,33.8686,33.8686,33.6812,33.7404,174815.0
2024-01-30 12:20:00,34.22,34.27,34.0,34.03,505705.0,33.7503,33.7996,33.5333,33.5629,505705.0
2024-01-30 12:25:00,34.03,34.07,33.89,33.99,261095.0,33.5629,33.6023,33.4248,33.5234,261095.0
2024-01-30 12:30:00,33.99,34.01,33.71,33.82,378698.0,33.5234,33.5431,33.2473,33.3557,378698.0
2024-01-30 12:35:00,33.81,33.84,33.73,33.8,157459.0,33.3459,33.3755,33.267,33.336,157459.0
2024-01-30 12:40:00,33.84,33.85,33.7,33.72,128881.0,33.3755,33.3853,33.2374,33.2571,128881.0
2024-01-30 12:45:00,33.72,33.83,33.7,33.77,93016.0,33.2571,33.3656,33.2374,33.3064,93016.0
2024-01-30 12:50:00,33.77,33.84,33.71,33.76,105096.0,33.3064,33.3755,33.2473,33.2966,105096.0
2024-01-30 12:55:00,33.75,33.79,33.67,33.73,106393.0,33.2867,33.3262,33.2078,33.267,106393.0
2024-01-30 13:00:00,33.73,33.75,33.41,33.41,295739.0,33.267,33.2867,32.9514,32.9514,295739.0
2024-01-30 13:05:00,33.41,33.54,33.35,33.51,175276.0,32.9514,33.0796,32.8922,33.05,175276.0
2024-01-30 13:10:00,33.51,33.63,33.49,33.63,87526.0,33.05,33.1684,33.0303,33.1684,87526.0
2024-01-30 13:15:00,33.63,33.67,33.58,33.63,78669.0,33.1684,33.2078,33.119,33.1684,78669.0
2024-01-30 13:20:00,33.63,33.65,33.54,33.6,67961.0,33.1684,33.1881,33.0796,33.1388,67961.0
2024-01-30 13:25:00,33.6,33.78,33.6,33.76,105313.0,33.1388,33.3163,33.1388,33.2966,105313.0
2024-01-30 13:30:00,33.76,33.8,33.71,33.72,73382.0,33.2966,33.336,33.2473,33.2571,73382.0
2024-01-30 13:35:00,33.73,33.76,33.63,33.65,131091.0,33.267,33.2966,33.1684,33.1881,131091.0
2024-01-30 13:40:00,33.65,33.7,33.53,33.54,98963.0,33.1881,33.2374,33.0697,33.0796,98963.0
2024-01-30 13:45:00,33.54,33.54,33.37,33.37,81643.0,33.0796,33.0796,32.9119,32.9119,81643.0
2024-01-30 13:50:00,33.37,33.42,33.22,33.33,164337.0,32.9119,32.9612,32.764,32.8725,164337.0
2024-01-30 13:55:00,33.33,33.38,33.28,33.34,91437.0,32.8725,32.9218,32.8232,32.8823,91437.0
2024-01-30 14:00:00,33.34,33.43,33.33,33.36,75935.0,32.8823,32.9711,32.8725,32.9021,75935.0
2024-01-30 14:05:00,33.33,33.33,33.18,33.18,78483.0,32.8725,32.8725,32.7245,32.7245,78483.0
2024-01-30 14:10:00,33.17,33.28,33.08,33.23,102292.0,32.7147,32.8232,32.6259,32.7738,102292.0
2024-01-30 14:15:00,33.24,33.28,33.06,33.13,78352.0,32.7837,32.8232,32.6062,32.6752,78352.0
2024-01-30 14:20:00,33.14,33.26,33.11,33.24,59231.0,32.6851,32.8034,32.6555,32.7837,59231.0
2024-01-30 14:25:00,33.25,33.32,33.24,33.28,47651.0,32.7936,32.8626,32.7837,32.8232,47651.0
2024-01-30 14:30:00,33.28,33.47,33.27,33.44,90611.0,32.8232,33.0105,32.8133,32.981,90611.0
2024-01-30 14:35:00,33.44,33.45,33.34,33.36,63966.0,32.981,32.9908,32.8823,32.9021,63966.0
2024-01-30 14:40:00,33.36,33.42,33.35,33.38,31409.0,32.9021,32.9612,32.8922,32.9218,31409.0
2024-01-30 14:45:00,33.38,33.45,33.34,33.44,52423.0,32.9218,32.9908,32.8823,32.981,52423.0
2024-01-30 14:50:00,33.46,33.54,33.44,33.5,46928.0,33.0007,33.0796,32.981,33.0401,46928.0
2024-01-30 14:55:00,33.51,33.53,33.42,33.43,80752.0,33.05,33.0697,32.9612,32.9711,80752.0
2024-01-30 15:00:00,33.43,33.57,33.43,33.46,86268.0,32.9711,33.1092,32.9711,33.0007,86268.0
2024-01-30 15:05:00,33.45,33.45,33.35,33.35,47652.0,32.9908,32.9908,32.8922,32.8922,47652.0
2024-01-30 15:10:00,33.35,33.52,33.35,33.44,30780.0,32.8922,33.0599,32.8922,32.981,30780.0
2024-01-30 15:15:00,33.43,33.52,33.43,33.52,48629.0,32.9711,33.0599,32.9711,33.0599,48629.0
2024-01-30 15:20:00,33.52,33.56,33.51,33.51,40015.0,33.0599,33.0993,33.05,33.05,40015.0
2024-01-30 15:25:00,33.5,33.69,33.49,33.63,82979.0,33.0401,33.2275,33.0303,33.1684,82979.0
2024-01-30 15:30:00,33.63,33.66,33.45,33.49,201841.0,33.1684,33.1979,32.9908,33.0303,201841.0
2024-01-30 15:35:00,33.49,33.52,33.46,33.47,77893.0,33.0303,33.0599,33.0007,33.0105,77893.0
2024-01-30 15:40:00,33.48,33.56,33.46,33.51,85071.0,33.0204,33.0993,33.0007,33.05,85071.0
2024-01-30 15:45:00,33.5,33.55,33.46,33.53,89702.0,33.0401,33.0895,33.0007,33.0697,89702.0
2024-01-30 15:50:00,33.52,33.61,33.43,33.5,215408.0,33.0599,33.1486,32.9711,33.0401,215408.0
2024-01-30 15:55:00,33.51,33.58,33.48,33.51,297976.0,33.05,33.119,33.0204,33.05,297976.0
2024-01-31 09:30:00,31.84,31.93,31.54,31.8,1609803.0,31.4029,31.4917,31.107,31.3635,1609803.0
2024-01-31 09:35:00,31.8,31.93,31.63,31.79,702244.0,31.3635,31.4917,31.1958,31.3536,702244.0
2024-01-31 09:40:00,31.77,31.91,31.62,31.64,483716.0,31.3339,31.472,31.1859,31.2057,483716.0
2024-01-31 09:45:00,31.62,32.35,31.6,32.34,657200.0,31.1859,31.9059,31.1662,31.8961,657200.0
2024-01-31 09:50:00,32.35,32.37,32.09,32.16,555808.0,31.9059,31.9256,31.6495,31.7185,555808.0
2024-01-31 09:55:00,32.16,32.33,31.92,31.98,328549.0,31.7185,31.8862,31.4818,31.541,328549.0
2024-01-31 10:00:00,31.97,32.15,31.94,32.05,297571.0,31.5311,31.7087,31.5016,31.61,297571.0
2024-01-31 10:05:00,32.04,32.19,31.93,32.13,174011.0,31.6002,31.7481,31.4917,31.6889,174011.0
2024-01-31 10:10:00,32.15,32.21,31.79,31.8,209907.0,31.7087,31.7678,31.3536,31.3635,209907.0
2024-01-31 10:15:00,31.78,31.98,31.76,31.82,227032.0,31.3437,31.541,31.324,31.3832,227032.0
2024-01-31 10:20:00,31.81,31.86,31.72,31.77,149236.0,31.3733,31.4226,31.2846,31.3339,149236.0
2024-01-31 10:25:00,31.77,31.8,31.57,31.63,325602.0,31.3339,31.3635,31.1366,31.1958,325602.0
2024-01-31 10:30:00,31.62,31.71,31.36,31.47,548699.0,31.1859,31.2747,30.9295,31.038,548699.0
2024-01-31 10:35:00,31.47,31.48,31.14,31.17,445404.0,31.038,31.0479,30.7125,30.7421,445404.0
2024-01-31 10:40:00,31.16,31.4,31.16,31.3,234294.0,30.7323,30.969,30.7323,30.8703,234294.0
2024-01-31 10:45:00,31.3,31.53,31.23,31.45,158105.0,30.8703,31.0972,30.8013,31.0183,158105.0
2024-01-31 10:50:00,31.44,31.53,31.36,31.5,112281.0,31.0084,31.0972,30.9295,31.0676,112281.0
2024-01-31 10:55:00,31.51,31.7,31.49,31.67,143048.0,31.0775,31.2648,31.0577,31.2353,143048.0
2024-01-31 11:00:00,31.67,31.97,31.67,31.94,233176.0,31.2353,31.5311,31.2353,31.5016,233176.0
2024-01-31 11:05:00,31.93,31.93,31.77,31.86,106155.0,31.4917,31.4917,31.3339,31.4226,106155.0
2024-01-31 11:10:00,31.85,31.91,31.75,31.87,84189.0,31.4128,31.472,31.3142,31.4325,84189.0
2024-01-31 11:15:00,31.87,31.96,31.87,31.92,133349.0,31.4325,31.5213,31.4325,31.4818,133349.0
2024-01-31 11:20:00,31.93,31.98,31.81,31.81,132831.0,31.4917,31.541,31.3733,31.3733,132831.0
2024-01-31 11:25:00,31.8,31.93,31.71,31.93,132226.0,31.3635,31.4917,31.2747,31.4917,132226.0
2024-01-31 11:30:00,31.94,31.97,31.82,31.83,82419.0,31.5016,31.5311,31.3832,31.3931,82419.0
2024-01-31 11:35:00,31.83,31.95,31.8,31.94,90567.0,31.3931,31.5114,31.3635,31.5016,90567.0
2024-01-31 11:40:00,31.93,31.97,31.84,31.96,80937.0,31.4917,31.5311,31.4029,31.5213,80937.0
2024-01-31 11:45:00,31.96,32.14,31.94,32.05,137847.0,31.5213,31.6988,31.5016,31.61,137847.0
2024-01-31 11:50:00,32.06,32.1,31.91,31.99,61523.0,31.6199,31.6594,31.472,31.5509,61523.0
2024-01-31 11:55:00,32.0,32.12,32.0,32.08,98418.0,31.5607,31.6791,31.5607,31.6396,98418.0
2024-01-31 12:00:00,32.09,32.24,32.03,32.24,109724.0,31.6495,31.7974,31.5903,31.7974,109724.0
2024-01-31 12:05:00,32.23,32.31,32.21,32.28,63108.0,31.7876,31.8665,31.7678,31.8369,63108.0
2024-01-31 12:10:00,32.28,32.3,32.16,32.17,124045.0,31.8369,31.8566,31.7185,31.7284,124045.0
2024-01-31 12:15:00,32.18,32.19,32.05,32.05,122722.0,31.7383,31.7481,31.61,31.61,122722.0
2024-01-31 12:20:00,32.04,32.13,32.01,32.1,78890.0,31.6002,31.6889,31.5706,31.6594,78890.0
2024-01-31 12:25:00,32.1,32.25,32.1,32.22,57234.0,31.6594,31.8073,31.6594,31.7777,57234.0
2024-01-31 12:30:00,32.22,32.24,32.11,32.13,140919.0,31.7777,31.7974,31.6692,31.6889,140919.0
2024-01-31 12:35:00,32.13,32.14,31.98,32.08,214478.0,31.6889,31.6988,31.541,31.6396,214478.0
2024-01-31 12:40:00,32.07,32.31,32.03,32.28,65411.0,31.6298,31.8665,31.5903,31.8369,65411.0
2024-01-31 12:45:00,32.27,32.27,32.09,32.16,45830.0,31.827,31.827,31.6495,31.7185,45830.0
2024-01-31 12:50:00,32.17,32.3,32.16,32.24,94532.0,31.7284,31.8566,31.7185,31.7974,94532.0
2024-01-31 12:55:00,32.22,32.32,32.18,32.3,60786.0,31.7777,31.8763,31.7383,31.8566,60786.0
2024-01-31 13:00:00,32.31,32.41,32.28,32.35,100826.0,31.8665,31.9651,31.8369,31.9059,100826.0
2024-01-31 13:05:00,32.35,32.55,32.33,32.55,135879.0,31.9059,32.1032,31.8862,32.1032,135879.0
2024-01-31 13:10:00,32.55,32.56,32.46,32.55,70998.0,32.1032,32.113,32.0144,32.1032,70998.0
2024-01-31 13:15:00,32.54,32.66,32.53,32.62,182452.0,32.0933,32.2117,32.0835,32.1722,182452.0
2024-01-31 13:20:00,32.62,32.64,32.41,32.44,155148.0,32.1722,32.1919,31.9651,31.9947,155148.0
2024-01-31 13:25:00,32.44,32.53,32.4,32.47,82384.0,31.9947,32.0835,31.9552,32.0243,82384.0
2024-01-31 13:30:00,32.46,32.54,32.43,32.44,91533.0,32.0144,32.0933,31.9848,31.9947,91533.0
2024-01-31 13:35:00,32.45,32.48,32.4,32.4,44209.0,32.0046,32.0341,31.9552,31.9552,44209.0
2024-01-31 13:40:00,32.4,32.52,32.4,32.51,51979.0,31.9552,32.0736,31.9552,32.0637,51979.0
2024-01-31 13:45:00,32.52,32.6,32.52,32.59,78164.0,32.0736,32.1525,32.0736,32.1426,78164.0
2024-01-31 13:50:00,32.59,32.59,32.5,32.52,41890.0,32.1426,32.1426,32.0539,32.0736,41890.0
2024-01-31 13:55:00,32.52,32.56,32.5,32.55,40865.0,32.0736,32.113,32.0539,32.1032,40865.0
2024-01-31 14:00:00,32.56,32.69,31.96,32.27,832774.0,32.113,32.2413,31.5213,31.827,832774.0
2024-01-31 14:05:00,32.26,32.5,32.16,32.23,231968.0,31.8172,32.0539,31.7185,31.7876,231968.0
2024-01-31 14:10:00,32.27,32.5,32.23,32.35,206363.0,31.827,32.0539,31.7876,31.9059,206363.0
2024-01-31 14:15:00,32.36,32.38,32.13,32.15,130742.0,31.9158,31.9355,31.6889,31.7087,130742.0
2024-01-31 14:20:00,32.16,32.28,32.05,32.28,154724.0,31.7185,31.8369,31.61,31.8369,154724.0
2024-01-31 14:25:00,32.25,32.34,32.18,32.24,74406.0,31.8073,31.8961,31.7383,31.7974,74406.0
2024-01-31 14:30:00,32.22,32.51,32.02,32.48,309404.0,31.7777,32.0637,31.5805,32.0341,309404.0
2024-01-31 14:35:00,32.45,33.18,32.22,33.09,637949.0,32.0046,32.7245,31.7777,32.6358,637949.0
2024-01-31 14:40:00,33.11,33.83,33.11,33.7,720197.0,32.6555,33.3656,32.6555,33.2374,720197.0
2024-01-31 14:45:00,33.7,33.87,33.12,33.17,551640.0,33.2374,33.4051,32.6654,32.7147,551640.0
2024-01-31 14:50:00,33.18,33.24,32.72,33.04,253586.0,32.7245,32.7837,32.2708,32.5865,253586.0
2024-01-31 14:55:00,33.03,33.24,32.8,32.87,224138.0,32.5766,32.7837,32.3497,32.4188,224138.0
2024-01-31 15:00:00,32.88,32.95,31.88,32.05,833092.0,32.4286,32.4977,31.4424,31.61,833092.0
2024-01-31 15:05:00,32.05,32.22,31.63,32.19,593770.0,31.61,31.7777,31.1958,31.7481,593770.0
2024-01-31 15:10:00,32.16,32.36,31.87,32.18,347583.0,31.7185,31.9158,31.4325,31.7383,347583.0
2024-01-31 15:15:00,32.15,32.34,32.03,32.07,293480.0,31.7087,31.8961,31.5903,31.6298,293480.0
2024-01-31 15:20:00,32.09,32.63,31.97,32.45,368017.0,31.6495,32.1821,31.5311,32.0046,368017.0
2024-01-31 15:25:00,32.42,32.48,32.25,32.34,179795.0,31.975,32.0341,31.8073,31.8961,179795.0
2024-01-31 15:30:00,32.33,32.37,31.95,32.06,178128.0,31.8862,31.9256,31.5114,31.6199,178128.0
2024-01-31 15:35:00,32.06,32.12,31.89,32.11,121401.0,31.6199,31.6791,31.4522,31.6692,121401.0
2024-01-31 15:40:00,32.1,32.17,31.96,31.97,143853.0,31.6594,31.7284,31.5213,31.5311,143853.0
2024-01-31 15:45:00,31.96,32.16,31.96,32.11,168589.0,31.5213,31.7185,31.5213,31.6692,168589.0
2024-01-31 15:50:00,32.11,32.11,31.89,32.1,404448.0,31.6692,31.6692,31.4522,31.6594,404448.0
2024-01-31 15:55:00,32.11,32.22,32.05,32.05,436835.0,31.6692,31.7777,31.61,31.61,436835.0
2024-02-01 09:30:00,32.28,32.41,31.95,32.25,1082095.0,31.8369,31.9651,31.5114,31.8073,1082095.0
2024-02-01 09:35:00,32.26,32.29,31.94,31.96,491789.0,31.8172,31.8467,31.5016,31.5213,491789.0
2024-02-01 09:40:00,31.97,32.18,31.88,32.08,215234.0,31.5311,31.7383,31.4424,31.6396,215234.0
2024-02-01 09:45:00,32.08,32.13,31.89,31.95,300322.0,31.6396,31.6889,31.4522,31.5114,300322.0
2024-02-01 09:50:00,31.95,32.08,31.87,31.99,169541.0,31.5114,31.6396,31.4325,31.5509,169541.0
2024-02-01 09:55:00,31.99,31.99,31.54,31.67,261895.0,31.5509,31.5509,31.107,31.2353,261895.0
2024-02-01 10:00:00,31.67,31.67,31.25,31.6,590101.0,31.2353,31.2353,30.821,31.1662,590101.0
2024-02-01 10:05:00,31.59,31.99,31.55,31.99,306573.0,31.1564,31.5509,31.1169,31.5509,306573.0
2024-02-01 10:10:00,31.99,32.04,31.85,31.91,182308.0,31.5509,31.6002,31.4128,31.472,182308.0
2024-02-01 10:15:00,31.91,31.97,31.76,31.76,133022.0,31.472,31.5311,31.324,31.324,133022.0
2024-02-01 10:20:00,31.76,31.78,31.63,31.78,259872.0,31.324,31.3437,31.1958,31.3437,259872.0
2024-02-01 10:25:00,31.78,32.08,31.72,32.08,201220.0,31.3437,31.6396,31.2846,31.6396,201220.0
2024-02-01 10:30:00,32.08,32.12,31.9,31.94,278688.0,31.6396,31.6791,31.4621,31.5016,278688.0
2024-02-01 10:35:00,31.94,32.06,31.89,31.9,198074.0,31.5016,31.6199,31.4522,31.4621,198074.0
2024-02-01 10:40:00,31.93,31.97,31.7,31.71,195804.0,31.4917,31.5311,31.2648,31.2747,195804.0
2024-02-01 10:45:00,31.72,31.82,31.66,31.7,124383.0,31.2846,31.3832,31.2254,31.2648,124383.0
2024-02-01 10:50:00,31.71,31.71,31.28,31.3,365161.0,31.2747,31.2747,30.8506,30.8703,365161.0
2024-02-01 10:55:00,31.29,31.37,31.25,31.27,325195.0,30.8605,30.9394,30.821,30.8407,325195.0
2024-02-01 11:00:00,31.26,31.35,31.21,31.26,246869.0,30.8309,30.9197,30.7816,30.8309,246869.0
2024-02-01 11:05:00,31.28,31.44,31.28,31.41,145036.0,30.8506,31.0084,30.8506,30.9788,145036.0
2024-02-01 11:10:00,31.4,31.51,31.3,31.37,138078.0,30.969,31.0775,30.8703,30.9394,138078.0
2024-02-01 11:15:00,31.38,31.57,31.36,31.39,198782.0,30.9492,31.1366,30.9295,30.9591,198782.0
2024-02-01 11:20:00,31.39,31.56,31.38,31.5,81122.0,30.9591,31.1268,30.9492,31.0676,81122.0
2024-02-01 11:25:00,31.5,31.51,31.27,31.29,117668.0,31.0676,31.0775,30.8407,30.8605,117668.0
2024-02-01 11:30:00,31.29,31.43,31.23,31.42,105484.0,30.8605,30.9986,30.8013,30.9887,105484.0
2024-02-01 11:35:00,31.41,31.46,31.3,31.46,92777.0,30.9788,31.0281,30.8703,31.0281,92777.0
2024-02-01 11:40:00,31.46,31.57,31.45,31.51,108411.0,31.0281,31.1366,31.0183,31.0775,108411.0
2024-02-01 11:45:00,31.52,31.55,31.46,31.53,110572.0,31.0873,31.1169,31.0281,31.0972,110572.0
2024-02-01 11:50:00,31.54,31.67,31.54,31.63,156377.0,31.107,31.2353,31.107,31.1958,156377.0
2024-02-01 11:55:00,31.62,31.67,31.57,31.64,107792.0,31.1859,31.2353,31.1366,31.2057,107792.0
2024-02-01 12:00:00,31.64,31.92,31.62,31.88,167754.0,31.2057,31.4818,31.1859,31.4424,167754.0
2024-02-01 12:05:00,31.9,32.2,31.9,32.2,223941.0,31.4621,31.758,31.4621,31.758,223941.0
2024-02-01 12:10:00,32.2,32.26,32.06,32.13,294640.0,31.758,31.8172,31.6199,31.6889,294640.0
2024-02-01 12:15:00,32.14,32.21,32.03,32.03,108459.0,31.6988,31.7678,31.5903,31.5903,108459.0
2024-02-01 12:20:00,32.05,32.06,31.95,32.03,96966.0,31.61,31.6199,31.5114,31.5903,96966.0
2024-02-01 12:25:00,32.02,32.03,31.89,31.91,90265.0,31.5805,31.5903,31.4522,31.472,90265.0
2024-02-01 12:30:00,31.91,32.0,31.86,31.94,120173.0,31.472,31.5607,31.4226,31.5016,120173.0
2024-02-01 12:35:00,31.94,32.0,31.86,31.87,60434.0,31.5016,31.5607,31.4226,31.4325,60434.0
2024-02-01 12:40:00,31.88,31.93,31.8,31.9,90301.0,31.4424,31.4917,31.3635,31.4621,90301.0
2024-02-01 12:45:00,31.91,32.15,31.91,32.12,81339.0,31.472,31.7087,31.472,31.6791,81339.0
2024-02-01 12:50:00,32.13,32.22,32.1,32.17,83246.0,31.6889,31.7777,31.6594,31.7284,83246.0
2024-02-01 12:55:00,32.18,32.24,31.95,32.0,246986.0,31.7383,31.7974,31.5114,31.5607,246986.0
2024-02-01 13:00:00,31.99,31.99,31.64,31.67,145012.0,31.5509,31.5509,31.2057,31.2353,145012.0
2024-02-01 13:05:00,31.66,31.73,31.62,31.71,118812.0,31.2254,31.2944,31.1859,31.2747,118812.0
2024-02-01 13:10:00,31.71,31.96,31.7,31.96,71040.0,31.2747,31.5213,31.2648,31.5213,71040.0
2024-02-01 13:15:00,31.96,32.0,31.88,31.96,129124.0,31.5213,31.5607,31.4424,31.5213,129124.0
2024-02-01 13:20:00,31.96,32.07,31.95,32.05,86154.0,31.5213,31.6298,31.5114,31.61,86154.0
2024-02-01 13:25:00,32.07,32.16,32.06,32.11,117427.0,31.6298,31.7185,31.6199,31.6692,117427.0
2024-02-01 13:30:00,32.11,32.38,32.11,32.32,245895.0,31.6692,31.9355,31.6692,31.8763,245895.0
2024-02-01 13:35:00,32.33,32.36,31.96,32.01,185905.0,31.8862,31.9158,31.5213,31.5706,185905.0
2024-02-01 13:40:00,32.02,32.12,31.96,32.09,92839.0,31.5805,31.6791,31.5213,31.6495,92839.0
2024-02-01 13:45:00,32.1,32.29,32.1,32.25,80063.0,31.6594,31.8467,31.6594,31.8073,80063.0
2024-02-01 13:50:00,32.25,32.35,32.25,32.34,63034.0,31.8073,31.9059,31.8073,31.8961,63034.0
2024-02-01 13:55:00,32.34,32.45,32.27,32.3,108752.0,31.8961,32.0046,31.827,31.8566,108752.0
2024-02-01 14:00:00,32.33,32.33,32.23,32.32,53993.0,31.8862,31.8862,31.7876,31.8763,53993.0
2024-02-01 14:05:00,32.31,32.39,32.29,32.39,53757.0,31.8665,31.9454,31.8467,31.9454,53757.0
2024-02-01 14:10:00,32.4,32.45,32.24,32.29,138977.0,31.9552,32.0046,31.7974,31.8467,138977.0
2024-02-01 14:15:00,32.28,32.34,32.22,32.32,85102.0,31.8369,31.8961,31.7777,31.8763,85102.0
2024-02-01 14:20:00,32.35,32.37,32.22,32.25,48475.0,31.9059,31.9256,31.7777,31.8073,48475.0
2024-02-01 14:25:00,32.25,32.32,32.23,32.28,63892.0,31.8073,31.8763,31.7876,31.8369,63892.0
2024-02-01 14:30:00,32.27,32.29,32.11,32.12,78220.0,31.827,31.8467,31.6692,31.6791,78220.0
2024-02-01 14:35:00,32.12,32.28,32.12,32.25,70125.0,31.6791,31.8369,31.6791,31.8073,70125.0
2024-02-01 14:40:00,32.26,32.3,32.22,32.26,54111.0,31.8172,31.8566,31.7777,31.8172,54111.0
2024-02-01 14:45:00,32.26,32.46,32.26,32.4,197395.0,31.8172,32.0144,31.8172,31.9552,197395.0
2024-02-01 14:50:00,32.4,32.43,32.36,32.36,52901.0,31.9552,31.9848,31.9158,31.9158,52901.0
2024-02-01 14:55:00,32.36,32.45,32.33,32.42,62689.0,31.9158,32.0046,31.8862,31.975,62689.0
2024-02-01 15:00:00,32.42,32.59,32.4,32.58,148067.0,31.975,32.1426,31.9552,32.1328,148067.0
2024-02-01 15:05:00,32.59,32.66,32.52,32.54,88838.0,32.1426,32.2117,32.0736,32.0933,88838.0
2024-02-01 15:10:00,32.54,32.54,32.41,32.52,126330.0,32.0933,32.0933,31.9651,32.0736,126330.0
2024-02-01 15:15:00,32.51,32.55,32.48,32.53,49485.0,32.0637,32.1032,32.0341,32.0835,49485.0
2024-02-01 15:20:00,32.53,32.56,32.5,32.53,66148.0,32.0835,32.113,32.0539,32.0835,66148.0
2024-02-01 15:25:00,32.53,32.59,32.51,32.55,75497.0,32.0835,32.1426,32.0637,32.1032,75497.0
2024-02-01 15:30:00,32.56,32.66,32.56,32.65,65444.0,32.113,32.2117,32.113,32.2018,65444.0
2024-02-01 15:35:00,32.66,32.72,32.65,32.66,113858.0,32.2117,32.2708,32.2018,32.2117,113858.0
2024-02-01 15:40:00,32.66,32.71,32.62,32.63,112553.0,32.2117,32.261,32.1722,32.1821,112553.0
2024-02-01 15:45:00,32.65,32.67,32.4,32.41,155378.0,32.2018,32.2215,31.9552,31.9651,155378.0
2024-02-01 15:50:00,32.41,32.52,32.32,32.42,260409.0,31.9651,32.0736,31.8763,31.975,260409.0
2024-02-01 15:55:00,32.42,32.48,32.37,32.45,208023.0,31.975,32.0341,31.9256,32.0046,208023.0
2024-02-02 09:30:00,32.35,32.64,32.17,32.51,1141117.0,31.9059,32.1919,31.7284,32.0637,1141117.0
2024-02-02 09:35:00,32.54,32.81,32.43,32.72,420444.0,32.0933,32.3596,31.9848,32.2708,420444.0
2024-02-02 09:40:00,32.73,32.84,32.64,32.78,303518.0,32.2807,32.3892,32.1919,32.33,303518.0
2024-02-02 09:45:00,32.77,33.36,32.77,33.2,554743.0,32.3202,32.9021,32.3202,32.7443,554743.0
2024-02-02 09:50:00,33.2,33.25,33.06,33.06,246388.0,32.7443,32.7936,32.6062,32.6062,246388.0
2024-02-02 09:55:00,33.05,33.44,33.0,33.28,266782.0,32.5963,32.981,32.547,32.8232,266782.0
2024-02-02 10:00:00,33.26,33.47,33.09,33.14,311659.0,32.8034,33.0105,32.6358,32.6851,311659.0
2024-02-02 10:05:00,33.14,33.19,32.82,32.95,279848.0,32.6851,32.7344,32.3695,32.4977,279848.0
2024-02-02 10:10:00,32.94,32.94,32.73,32.83,290807.0,32.4878,32.4878,32.2807,32.3793,290807.0
2024-02-02 10:15:00,32.81,33.06,32.77,32.89,175768.0,32.3596,32.6062,32.3202,32.4385,175768.0
2024-02-02 10:20:00,32.89,33.17,32.88,33.13,205987.0,32.4385,32.7147,32.4286,32.6752,205987.0
2024-02-02 10:25:00,33.14,33.17,32.77,32.77,300749.0,32.6851,32.7147,32.3202,32.3202,300749.0
2024-02-02 10:30:00,32.8,32.85,32.53,32.85,294016.0,32.3497,32.3991,32.0835,32.3991,294016.0
2024-02-02 10:35:00,32.84,32.99,32.67,32.99,245973.0,32.3892,32.5371,32.2215,32.5371,245973.0
2024-02-02 10:40:00,33.0,33.18,32.99,33.13,336011.0,32.547,32.7245,32.5371,32.6752,336011.0
2024-02-02 10:45:00,33.14,33.23,33.09,33.1,245344.0,32.6851,32.7738,32.6358,32.6456,245344.0
2024-02-02 10:50:00,33.11,33.13,32.86,32.97,169789.0,32.6555,32.6752,32.4089,32.5174,169789.0
2024-02-02 10:55:00,32.97,33.07,32.8,32.81,133512.0,32.5174,32.616,32.3497,32.3596,133512.0
2024-02-02 11:00:00,32.82,32.88,32.62,32.65,254821.0,32.3695,32.4286,32.1722,32.2018,254821.0
2024-02-02 11:05:00,32.66,32.86,32.66,32.76,172070.0,32.2117,32.4089,32.2117,32.3103,172070.0
2024-02-02 11:10:00,32.77,32.9,32.72,32.88,137170.0,32.3202,32.4484,32.2708,32.4286,137170.0
2024-02-02 11:15:00,32.88,32.95,32.81,32.92,90231.0,32.4286,32.4977,32.3596,32.4681,90231.0
2024-02-02 11:20:00,32.93,32.98,32.86,32.98,166124.0,32.478,32.5273,32.4089,32.5273,166124.0
2024-02-02 11:25:00,32.98,33.16,32.94,33.15,288545.0,32.5273,32.7048,32.4878,32.6949,288545.0
2024-02-02 11:30:00,33.16,33.26,33.16,33.18,239569.0,32.7048,32.8034,32.7048,32.7245,239569.0
2024-02-02 11:35:00,33.19,33.27,33.12,33.27,159859.0,32.7344,32.8133,32.6654,32.8133,159859.0
2024-02-02 11:40:00,33.28,33.34,33.24,33.26,154133.0,32.8232,32.8823,32.7837,32.8034,154133.0
2024-02-02 11:45:00,33.25,33.25,33.16,33.2,275304.0,32.7936,32.7936,32.7048,32.7443,275304.0
2024-02-02 11:50:00,33.2,33.34,33.2,33.31,127786.0,32.7443,32.8823,32.7443,32.8527,127786.0
2024-02-02 11:55:00,33.3,33.37,33.18,33.24,141524.0,32.8429,32.9119,32.7245,32.7837,141524.0
2024-02-02 12:00:00,33.25,33.34,33.25,33.29,122226.0,32.7936,32.8823,32.7936,32.833,122226.0
2024-02-02 12:05:00,33.29,33.41,33.28,33.3,125209.0,32.833,32.9514,32.8232,32.8429,125209.0
2024-02-02 12:10:00,33.29,33.41,33.27,33.33,96461.0,32.833,32.9514,32.8133,32.8725,96461.0
2024-02-02 12:15:00,33.33,33.49,33.27,33.49,112561.0,32.8725,33.0303,32.8133,33.0303,112561.0
2024-02-02 12:20:00,33.49,33.52,33.42,33.5,96565.0,33.0303,33.0599,32.9612,33.0401,96565.0
2024-02-02 12:25:00,33.52,33.74,33.46,33.73,338594.0,33.0599,33.2768,33.0007,33.267,338594.0
2024-02-02 12:30:00,33.74,33.86,33.64,33.65,211124.0,33.2768,33.3952,33.1782,33.1881,211124.0
2024-02-02 12:35:00,33.66,33.77,33.66,33.74,172438.0,33.1979,33.3064,33.1979,33.2768,172438.0
2024-02-02 12:40:00,33.73,33.74,33.16,33.22,490107.0,33.267,33.2768,32.7048,32.764,490107.0
2024-02-02 12:45:00,33.23,33.34,33.07,33.31,494456.0,32.7738,32.8823,32.616,32.8527,494456.0
2024-02-02 12:50:00,33.3,33.32,33.15,33.32,203223.0,32.8429,32.8626,32.6949,32.8626,203223.0
2024-02-02 12:55:00,33.31,33.45,33.24,33.45,97286.0,32.8527,32.9908,32.7837,32.9908,97286.0
2024-02-02 13:00:00,33.45,33.61,33.45,33.59,130270.0,32.9908,33.1486,32.9908,33.1289,130270.0
2024-02-02 13:05:00,33.59,33.67,33.41,33.45,241305.0,33.1289,33.2078,32.9514,32.9908,241305.0
2024-02-02 13:10:00,33.46,33.59,33.45,33.56,100382.0,33.0007,33.1289,32.9908,33.0993,100382.0
2024-02-02 13:15:00,33.57,33.64,33.49,33.62,238612.0,33.1092,33.1782,33.0303,33.1585,238612.0
2024-02-02 13:20:00,33.62,33.63,33.46,33.52,109369.0,33.1585,33.1684,33.0007,33.0599,109369.0
2024-02-02 13:25:00,33.53,33.53,33.27,33.33,385255.0,33.0697,33.0697,32.8133,32.8725,385255.0
2024-02-02 13:30:00,33.34,33.37,33.26,33.34,165141.0,32.8823,32.9119,32.8034,32.8823,165141.0
2024-02-02 13:35:00,33.34,33.39,33.2,33.36,190583.0,32.8823,32.9316,32.7443,32.9021,190583.0
2024-02-02 13:40:00,33.37,33.47,33.34,33.46,100572.0,32.9119,33.0105,32.8823,33.0007,100572.0
2024-02-02 13:45:00,33.46,33.57,33.43,33.48,162902.0,33.0007,33.1092,32.9711,33.0204,162902.0
2024-02-02 13:50:00,33.49,33.56,33.45,33.53,85156.0,33.0303,33.0993,32.9908,33.0697,85156.0
2024-02-02 13:55:00,33.52,33.55,33.47,33.54,67936.0,33.0599,33.0895,33.0105,33.0796,67936.0
2024-02-02 14:00:00,33.54,33.75,33.54,33.69,170171.0,33.0796,33.2867,33.0796,33.2275,170171.0
2024-02-02 14:05:00,33.68,33.72,33.62,33.72,121193.0,33.2177,33.2571,33.1585,33.2571,121193.0
2024-02-02 14:10:00,33.72,33.8,33.66,33.75,171671.0,33.2571,33.336,33.1979,33.2867,171671.0
2024-02-02 14:15:00,33.74,33.79,33.67,33.67,248328.0,33.2768,33.3262,33.2078,33.2078,248328.0
2024-02-02 14:20:00,33.67,33.7,33.53,33.6,140977.0,33.2078,33.2374,33.0697,33.1388,140977.0
2024-02-02 14:25:00,33.61,33.64,33.56,33.59,78514.0,33.1486,33.1782,33.0993,33.1289,78514.0
2024-02-02 14:30:00,33.59,33.71,33.52,33.71,101735.0,33.1289,33.2473,33.0599,33.2473,101735.0
2024-02-02 14:35:00,33.71,33.76,33.65,33.68,148666.0,33.2473,33.2966,33.1881,33.2177,148666.0
2024-02-02 14:40:00,33.69,33.79,33.69,33.71,95955.0,33.2275,33.3262,33.2275,33.2473,95955.0
2024-02-02 14:45:00,33.69,33.79,33.69,33.76,177518.0,33.2275,33.3262,33.2275,33.2966,177518.0
2024-02-02 14:50:00,33.76,33.77,33.54,33.63,194480.0,33.2966,33.3064,33.0796,33.1684,194480.0
2024-02-02 14:55:00,33.64,33.73,33.53,33.73,116816.0,33.1782,33.267,33.0697,33.267,116816.0
2024-02-02 15:00:00,33.74,33.75,33.61,33.75,164600.0,33.2768,33.2867,33.1486,33.2867,164600.0
2024-02-02 15:05:00,33.74,33.82,33.68,33.79,173955.0,33.2768,33.3557,33.2177,33.3262,173955.0
2024-02-02 15:10:00,33.79,33.85,33.74,33.75,142792.0,33.3262,33.3853,33.2768,33.2867,142792.0
2024-02-02 15:15:00,33.74,33.77,33.71,33.72,64316.0,33.2768,33.3064,33.2473,33.2571,64316.0
2024-02-02 15:20:00,33.72,33.75,33.56,33.59,120562.0,33.2571,33.2867,33.0993,33.1289,120562.0
2024-02-02 15:25:00,33.59,33.81,33.59,33.81,112572.0,33.1289,33.3459,33.1289,33.3459,112572.0
2024-02-02 15:30:00,33.81,33.82,33.59,33.63,152270.0,33.3459,33.3557,33.1289,33.1684,152270.0
2024-02-02 15:35:00,33.63,33.71,33.56,33.69,152599.0,33.1684,33.2473,33.0993,33.2275,152599.0
2024-02-02 15:40:00,33.7,33.75,33.66,33.69,166846.0,33.2374,33.2867,33.1979,33.2275,166846.0
2024-02-02 15:45:00,33.68,33.77,33.64,33.72,403458.0,33.2177,33.3064,33.1782,33.2571,403458.0
2024-02-02 15:50:00,33.71,33.84,33.65,33.81,482697.0,33.2473,33.3755,33.1881,33.3459,482697.0
2024-02-02 15:55:00,33.82,33.91,33.66,33.68,524524.0,33.3557,33.4445,33.1979,33.2177,524524.0
2024-02-05 09:30:00,34.54,35.13,34.43,35.06,1798762.0,34.0659,34.6478,33.9574,34.5787,1798762.0
2024-02-05 09:35:00,35.07,35.21,34.69,34.98,1221493.0,34.5886,34.7267,34.2138,34.4998,1221493.0
2024-02-05 09:40:00,34.97,35.06,34.78,34.9,514545.0,34.49,34.5787,34.3026,34.4209,514545.0
2024-02-05 09:45:00,34.9,35.12,34.68,34.72,369945.0,34.4209,34.6379,34.2039,34.2434,369945.0
2024-02-05 09:50:00,34.71,34.71,34.47,34.63,307182.0,34.2335,34.2335,33.9968,34.1546,307182.0
2024-02-05 09:55:00,34.63,35.05,34.63,35.04,341179.0,34.1546,34.5689,34.1546,34.559,341179.0
2024-02-05 10:00:00,35.03,35.05,34.48,34.49,392696.0,34.5491,34.5689,34.0067,34.0165,392696.0
2024-02-05 10:05:00,34.5,34.75,34.35,34.48,384007.0,34.0264,34.273,33.8785,34.0067,384007.0
2024-02-05 10:10:00,34.49,34.56,34.28,34.3,291625.0,34.0165,34.0856,33.8094,33.8292,291625.0
2024-02-05 10:15:00,34.3,34.31,33.69,33.79,639736.0,33.8292,33.839,33.2275,33.3262,639736.0
2024-02-05 10:20:00,33.78,33.96,33.7,33.88,287066.0,33.3163,33.4938,33.2374,33.4149,287066.0
2024-02-05 10:25:00,33.89,34.05,33.86,33.99,217457.0,33.4248,33.5826,33.3952,33.5234,217457.0
2024-02-05 10:30:00,33.99,34.12,33.94,33.98,365599.0,33.5234,33.6516,33.4741,33.5135,365599.0
2024-02-05 10:35:00,33.99,34.2,33.99,34.01,128974.0,33.5234,33.7305,33.5234,33.5431,128974.0
2024-02-05 10:40:00,34.01,34.01,33.42,33.58,604570.0,33.5431,33.5431,32.9612,33.119,604570.0
2024-02-05 10:45:00,33.56,33.79,33.51,33.79,192541.0,33.0993,33.3262,33.05,33.3262,192541.0
2024-02-05 10:50:00,33.79,33.87,33.65,33.86,183207.0,33.3262,33.4051,33.1881,33.3952,183207.0
2024-02-05 10:55:00,33.86,33.88,33.75,33.83,134430.0,33.3952,33.4149,33.2867,33.3656,134430.0
2024-02-05 11:00:00,33.83,33.89,33.74,33.83,149920.0,33.3656,33.4248,33.2768,33.3656,149920.0
2024-02-05 11:05:00,33.85,34.09,33.83,34.09,137414.0,33.3853,33.622,33.3656,33.622,137414.0
2024-02-05 11:10:00,34.08,34.09,33.95,34.09,143665.0,33.6122,33.622,33.484,33.622,143665.0
2024-02-05 11:15:00,34.08,34.21,34.05,34.19,139472.0,33.6122,33.7404,33.5826,33.7207,139472.0
2024-02-05 11:20:00,34.19,34.22,34.12,34.14,224340.0,33.7207,33.7503,33.6516,33.6714,224340.0
2024-02-05 11:25:00,34.15,34.19,34.1,34.14,100432.0,33.6812,33.7207,33.6319,33.6714,100432.0
2024-02-05 11:30:00,34.13,34.41,34.13,34.41,122503.0,33.6615,33.9376,33.6615,33.9376,122503.0
2024-02-05 11:35:00,34.41,34.42,34.28,34.34,88284.0,33.9376,33.9475,33.8094,33.8686,88284.0
2024-02-05 11:40:00,34.33,34.33,34.13,34.21,211901.0,33.8587,33.8587,33.6615,33.7404,211901.0
2024-02-05 11:45:00,34.22,34.36,34.19,34.31,140597.0,33.7503,33.8883,33.7207,33.839,140597.0
2024-02-05 11:50:00,34.32,34.34,34.23,34.31,81300.0,33.8489,33.8686,33.7601,33.839,81300.0
2024-02-05 11:55:00,34.3,34.44,34.3,34.41,108677.0,33.8292,33.9672,33.8292,33.9376,108677.0
2024-02-05 12:00:00,34.41,34.45,34.34,34.36,90818.0,33.9376,33.9771,33.8686,33.8883,90818.0
2024-02-05 12:05:00,34.37,34.52,34.37,34.48,95612.0,33.8982,34.0461,33.8982,34.0067,95612.0
2024-02-05 12:10:00,34.48,34.63,34.46,34.56,256159.0,34.0067,34.1546,33.987,34.0856,256159.0
2024-02-05 12:15:00,34.56,34.64,34.53,34.61,62859.0,34.0856,34.1645,34.056,34.1349,62859.0
2024-02-05 12:20:00,34.63,34.65,34.54,34.62,248231.0,34.1546,34.1744,34.0659,34.1448,248231.0
2024-02-05 12:25:00,34.62,34.64,34.53,34.59,52283.0,34.1448,34.1645,34.056,34.1152,52283.0
2024-02-05 12:30:00,34.61,34.7,34.61,34.69,137067.0,34.1349,34.2237,34.1349,34.2138,137067.0
2024-02-05 12:35:00,34.7,34.93,34.68,34.93,249206.0,34.2237,34.4505,34.2039,34.4505,249206.0
2024-02-05 12:40:00,34.94,34.99,34.85,34.94,150241.0,34.4604,34.5097,34.3716,34.4604,150241.0
2024-02-05 12:45:00,34.95,35.01,34.91,34.95,179539.0,34.4702,34.5294,34.4308,34.4702,179539.0
2024-02-05 12:50:00,34.94,34.96,34.74,34.8,131123.0,34.4604,34.4801,34.2631,34.3223,131123.0
2024-02-05 12:55:00,34.79,34.86,34.76,34.79,89092.0,34.3124,34.3815,34.2828,34.3124,89092.0
2024-02-05 13:00:00,34.79,34.84,34.68,34.84,237098.0,34.3124,34.3617,34.2039,34.3617,237098.0
2024-02-05 13:05:00,34.85,35.06,34.85,35.03,94321.0,34.3716,34.5787,34.3716,34.5491,94321.0
2024-02-05 13:10:00,35.03,35.18,35.03,35.18,120212.0,34.5491,34.6971,34.5491,34.6971,120212.0
2024-02-05 13:15:00,35.16,35.17,35.1,35.15,158476.0,34.6773,34.6872,34.6182,34.6675,158476.0
2024-02-05 13:20:00,35.15,35.15,34.9,34.95,92947.0,34.6675,34.6675,34.4209,34.4702,92947.0
2024-02-05 13:25:00,34.95,35.01,34.88,34.88,109270.0,34.4702,34.5294,34.4012,34.4012,109270.0
2024-02-05 13:30:00,34.89,35.01,34.88,35.01,56610.0,34.4111,34.5294,34.4012,34.5294,56610.0
2024-02-05 13:35:00,35.01,35.06,34.94,34.97,54203.0,34.5294,34.5787,34.4604,34.49,54203.0
2024-02-05 13:40:00,34.99,35.02,34.92,35.01,61940.0,34.5097,34.5393,34.4406,34.5294,61940.0
2024-02-05 13:45:00,35.01,35.11,35.01,35.09,47797.0,34.5294,34.628,34.5294,34.6083,47797.0
2024-02-05 13:50:00,35.08,35.09,34.93,35.0,65263.0,34.5984,34.6083,34.4505,34.5195,65263.0
2024-02-05 13:55:00,35.01,35.09,34.92,35.07,85376.0,34.5294,34.6083,34.4406,34.5886,85376.0
2024-02-05 14:00:00,35.06,35.07,34.94,35.02,46050.0,34.5787,34.5886,34.4604,34.5393,46050.0
2024-02-05 14:05:00,35.01,35.16,34.99,35.15,86037.0,34.5294,34.6773,34.5097,34.6675,86037.0
2024-02-05 14:10:00,35.15,35.23,35.12,35.17,129089.0,34.6675,34.7464,34.6379,34.6872,129089.0
2024-02-05 14:15:00,35.16,35.2,35.0,35.06,97395.0,34.6773,34.7168,34.5195,34.5787,97395.0
2024-02-05 14:20:00,35.05,35.18,35.03,35.17,36412.0,34.5689,34.6971,34.5491,34.6872,36412.0
2024-02-05 14:25:00,35.17,35.26,35.13,35.22,99442.0,34.6872,34.776,34.6478,34.7365,99442.0
2024-02-05 14:30:00,35.22,35.35,35.21,35.34,164683.0,34.7365,34.8647,34.7267,34.8549,164683.0
2024-02-05 14:35:00,35.33,35.45,35.33,35.44,143013.0,34.845,34.9634,34.845,34.9535,143013.0
2024-02-05 14:40:00,35.45,35.52,35.43,35.52,162284.0,34.9634,35.0324,34.9436,35.0324,162284.0
2024-02-05 14:45:00,35.53,35.59,35.51,35.57,112813.0,35.0423,35.1014,35.0225,35.0817,112813.0
2024-02-05 14:50:00,35.57,35.58,35.39,35.39,123653.0,35.0817,35.0916,34.9042,34.9042,123653.0
2024-02-05 14:55:00,35.38,35.42,35.35,35.39,120105.0,34.8943,34.9338,34.8647,34.9042,120105.0
2024-02-05 15:00:00,35.39,35.4,35.17,35.17,101869.0,34.9042,34.9141,34.6872,34.6872,101869.0
2024-02-05 15:05:00,35.18,35.21,34.97,35.02,118456.0,34.6971,34.7267,34.49,34.5393,118456.0
2024-02-05 15:10:00,35.02,35.09,34.9,34.93,111517.0,34.5393,34.6083,34.4209,34.4505,111517.0
2024-02-05 15:15:00,34.91,34.99,34.79,34.92,275288.0,34.4308,34.5097,34.3124,34.4406,275288.0
2024-02-05 15:20:00,34.91,34.99,34.86,34.97,102401.0,34.4308,34.5097,34.3815,34.49,102401.0
2024-02-05 15:25:00,34.97,35.07,34.95,35.02,126232.0,34.49,34.5886,34.4702,34.5393,126232.0
2024-02-05 15:30:00,35.03,35.06,34.93,35.06,109699.0,34.5491,34.5787,34.4505,34.5787,109699.0
2024-02-05 15:35:00,35.05,35.08,34.89,34.92,128579.0,34.5689,34.5984,34.4111,34.4406,128579.0
2024-02-05 15:40:00,34.94,35.0,34.92,34.96,121170.0,34.4604,34.5195,34.4406,34.4801,121170.0
2024-02-05 15:45:00,34.96,35.07,34.96,35.02,185359.0,34.4801,34.5886,34.4801,34.5393,185359.0
2024-02-05 15:50:00,35.02,35.22,35.02,35.19,391141.0,34.5393,34.7365,34.5393,34.7069,391141.0
2024-02-05 15:55:00,35.2,35.28,35.1,35.11,327890.0,34.7168,34.7957,34.6182,34.628,327890.0
2024-02-06 09:30:00,35.37,35.48,34.67,34.67,974474.0,34.8845,34.993,34.1941,34.1941,974474.0
2024-02-06 09:35:00,34.68,34.85,34.52,34.66,408596.0,34.2039,34.3716,34.0461,34.1842,408596.0
2024-02-06 09:40:00,34.69,34.76,34.4,34.6,323366.0,34.2138,34.2828,33.9278,34.125,323366.0
2024-02-06 09:45:00,34.6,34.6,33.84,34.08,595349.0,34.125,34.125,33.3755,33.6122,595349.0
2024-02-06 09:50:00,34.09,34.23,33.81,34.18,316408.0,33.622,33.7601,33.3459,33.7108,316408.0
2024-02-06 09:55:00,34.17,34.22,33.93,33.97,185073.0,33.7009,33.7503,33.4642,33.5037,185073.0
2024-02-06 10:00:00,33.98,33.98,33.7,33.71,301306.0,33.5135,33.5135,33.2374,33.2473,301306.0
2024-02-06 10:05:00,33.71,33.83,33.62,33.74,221649.0,33.2473,33.3656,33.1585,33.2768,221649.0
2024-02-06 10:10:00,33.74,33.81,33.58,33.78,219269.0,33.2768,33.3459,33.119,33.3163,219269.0
2024-02-06 10:15:00,33.78,34.07,33.72,34.05,253953.0,33.3163,33.6023,33.2571,33.5826,253953.0
2024-02-06 10:20:00,34.06,34.1,33.71,33.72,189026.0,33.5924,33.6319,33.2473,33.2571,189026.0
2024-02-06 10:25:00,33.74,33.83,33.55,33.83,243402.0,33.2768,33.3656,33.0895,33.3656,243402.0
2024-02-06 10:30:00,33.82,34.02,33.79,33.97,100875.0,33.3557,33.553,33.3262,33.5037,100875.0
2024-02-06 10:35:00,33.97,34.14,33.97,33.99,155873.0,33.5037,33.6714,33.5037,33.5234,155873.0
2024-02-06 10:40:00,34.01,34.07,33.74,33.84,158073.0,33.5431,33.6023,33.2768,33.3755,158073.0
2024-02-06 10:45:00,33.84,33.91,33.71,33.73,82818.0,33.3755,33.4445,33.2473,33.267,82818.0
2024-02-06 10:50:00,33.73,33.78,33.62,33.77,93051.0,33.267,33.3163,33.1585,33.3064,93051.0
2024-02-06 10:55:00,33.77,33.87,33.76,33.79,113366.0,33.3064,33.4051,33.2966,33.3262,113366.0
2024-02-06 11:00:00,33.77,33.83,33.7,33.75,54708.0,33.3064,33.3656,33.2374,33.2867,54708.0
2024-02-06 11:05:00,33.76,33.86,33.71,33.73,72831.0,33.2966,33.3952,33.2473,33.267,72831.0
2024-02-06 11:10:00,33.74,33.8,33.59,33.62,140040.0,33.2768,33.336,33.1289,33.1585,140040.0
2024-02-06 11:15:00,33.64,33.8,33.62,33.8,137252.0,33.1782,33.336,33.1585,33.336,137252.0
2024-02-06 11:20:00,33.82,33.85,33.71,33.78,73141.0,33.3557,33.3853,33.2473,33.3163,73141.0
2024-02-06 11:25:00,33.78,33.85,33.74,33.82,57581.0,33.3163,33.3853,33.2768,33.3557,57581.0
2024-02-06 11:30:00,33.84,33.91,33.77,33.82,77760.0,33.3755,33.4445,33.3064,33.3557,77760.0
2024-02-06 11:35:00,33.81,33.81,33.66,33.68,97853.0,33.3459,33.3459,33.1979,33.2177,97853.0
2024-02-06 11:40:00,33.69,33.69,33.44,33.45,254358.0,33.2275,33.2275,32.981,32.9908,254358.0
2024-02-06 11:45:00,33.44,33.44,33.11,33.11,392990.0,32.981,32.981,32.6555,32.6555,392990.0
2024-02-06 11:50:00,33.11,33.15,32.94,33.08,314752.0,32.6555,32.6949,32.4878,32.6259,314752.0
2024-02-06 11:55:00,33.07,33.22,33.07,33.18,119336.0,32.616,32.764,32.616,32.7245,119336.0
2024-02-06 12:00:00,33.16,33.19,32.97,33.04,244583.0,32.7048,32.7344,32.5174,32.5865,244583.0
2024-02-06 12:05:00,33.05,33.09,32.9,33.02,105185.0,32.5963,32.6358,32.4484,32.5667,105185.0
2024-02-06 12:10:00,33.03,33.06,32.74,32.75,230465.0,32.5766,32.6062,32.2906,32.3004,230465.0
2024-02-06 12:15:00,32.75,32.92,32.74,32.82,184203.0,32.3004,32.4681,32.2906,32.3695,184203.0
2024-02-06 12:20:00,32.81,32.81,32.66,32.79,186861.0,32.3596,32.3596,32.2117,32.3399,186861.0
2024-02-06 12:25:00,32.79,33.14,32.73,33.13,191374.0,32.3399,32.6851,32.2807,32.6752,191374.0
2024-02-06 12:30:00,33.13,33.18,32.92,33.04,157305.0,32.6752,32.7245,32.4681,32.5865,157305.0
2024-02-06 12:35:00,33.03,33.23,33.0,33.23,71881.0,32.5766,32.7738,32.547,32.7738,71881.0
2024-02-06 12:40:00,33.24,33.33,33.19,33.27,86881.0,32.7837,32.8725,32.7344,32.8133,86881.0
2024-02-06 12:45:00,33.28,33.28,33.08,33.1,59466.0,32.8232,32.8232,32.6259,32.6456,59466.0
2024-02-06 12:50:00,33.1,33.21,33.04,33.05,60568.0,32.6456,32.7541,32.5865,32.5963,60568.0
2024-02-06 12:55:00,33.1,33.13,32.94,32.94,89755.0,32.6456,32.6752,32.4878,32.4878,89755.0
2024-02-06 13:00:00,32.93,33.12,32.92,33.06,70635.0,32.478,32.6654,32.4681,32.6062,70635.0
2024-02-06 13:05:00,33.07,33.13,33.02,33.02,53934.0,32.616,32.6752,32.5667,32.5667,53934.0
2024-02-06 13:10:00,33.01,33.01,32.84,32.89,78376.0,32.5569,32.5569,32.3892,32.4385,78376.0
2024-02-06 13:15:00,32.9,33.03,32.87,32.91,52419.0,32.4484,32.5766,32.4188,32.4582,52419.0
2024-02-06 13:20:00,32.93,33.07,32.88,32.98,38594.0,32.478,32.616,32.4286,32.5273,38594.0
2024-02-06 13:25:00,32.97,33.11,32.97,33.1,42301.0,32.5174,32.6555,32.5174,32.6456,42301.0
2024-02-06 13:30:00,33.12,33.27,33.09,33.23,70167.0,32.6654,32.8133,32.6358,32.7738,70167.0
2024-02-06 13:35:00,33.23,33.45,33.23,33.45,78649.0,32.7738,32.9908,32.7738,32.9908,78649.0
2024-02-06 13:40:00,33.46,33.49,33.38,33.42,36904.0,33.0007,33.0303,32.9218,32.9612,36904.0
2024-02-06 13:45:00,33.45,33.48,33.3,33.39,37445.0,32.9908,33.0204,32.8429,32.9316,37445.0
2024-02-06 13:50:00,33.4,33.46,33.34,33.41,33029.0,32.9415,33.0007,32.8823,32.9514,33029.0
2024-02-06 13:55:00,33.41,33.55,33.38,33.55,34295.0,32.9514,33.0895,32.9218,33.0895,34295.0
2024-02-06 14:00:00,33.56,33.58,33.43,33.51,62583.0,33.0993,33.119,32.9711,33.05,62583.0
2024-02-06 14:05:00,33.52,33.52,33.16,33.19,87353.0,33.0599,33.0599,32.7048,32.7344,87353.0
2024-02-06 14:10:00,33.18,33.19,33.02,33.05,86058.0,32.7245,32.7344,32.5667,32.5963,86058.0
2024-02-06 14:15:00,33.05,33.14,32.96,33.08,64349.0,32.5963,32.6851,32.5075,32.6259,64349.0
2024-02-06 14:20:00,33.08,33.25,33.07,33.23,59816.0,32.6259,32.7936,32.616,32.7738,59816.0
2024-02-06 14:25:00,33.23,33.35,33.22,33.33,60212.0,32.7738,32.8922,32.764,32.8725,60212.0
2024-02-06 14:30:00,33.33,33.47,33.33,33.45,54088.0,32.8725,33.0105,32.8725,32.9908,54088.0
2024-02-06 14:35:00,33.45,33.53,33.38,33.4,62873.0,32.9908,33.0697,32.9218,32.9415,62873.0
2024-02-06 14:40:00,33.4,33.65,33.36,33.65,62285.0,32.9415,33.1881,32.9021,33.1881,62285.0
2024-02-06 14:45:00,33.65,33.73,33.64,33.72,88206.0,33.1881,33.267,33.1782,33.2571,88206.0
2024-02-06 14:50:00,33.72,33.76,33.58,33.68,71203.0,33.2571,33.2966,33.119,33.2177,71203.0
2024-02-06 14:55:00,33.69,33.83,33.67,33.83,67741.0,33.2275,33.3656,33.2078,33.3656,67741.0
2024-02-06 15:00:00,33.84,33.87,33.8,33.81,86705.0,33.3755,33.4051,33.336,33.3459,86705.0
2024-02-06 15:05:00,33.84,34.0,33.84,33.87,151255.0,33.3755,33.5333,33.3755,33.4051,151255.0
2024-02-06 15:10:00,33.87,33.88,33.77,33.87,27084.0,33.4051,33.4149,33.3064,33.4051,27084.0
2024-02-06 15:15:00,33.86,33.91,33.81,33.89,58829.0,33.3952,33.4445,33.3459,33.4248,58829.0
2024-02-06 15:20:00,33.91,33.98,33.83,33.88,72146.0,33.4445,33.5135,33.3656,33.4149,72146.0
2024-02-06 15:25:00,33.87,33.95,33.83,33.83,57488.0,33.4051,33.484,33.3656,33.3656,57488.0
2024-02-06 15:30:00,33.83,33.83,33.47,33.51,99880.0,33.3656,33.3656,33.0105,33.05,99880.0
2024-02-06 15:35:00,33.51,33.57,33.29,33.3,146783.0,33.05,33.1092,32.833,32.8429,146783.0
2024-02-06 15:40:00,33.3,33.43,33.3,33.39,64596.0,32.8429,32.9711,32.8429,32.9316,64596.0
2024-02-06 15:45:00,33.4,33.6,33.34,33.6,73256.0,32.9415,33.1388,32.8823,33.1388,73256.0
2024-02-06 15:50:00,33.61,33.78,33.58,33.7,205954.0,33.1486,33.3163,33.119,33.2374,205954.0
2024-02-06 15:55:00,33.71,33.85,33.68,33.83,337297.0,33.2473,33.3853,33.2177,33.3656,337297.0
2024-02-07 09:30:00,34.43,34.56,33.97,34.17,1046607.0,33.9574,34.0856,33.5037,33.7009,1046607.0
2024-02-07 09:35:00,34.18,34.29,33.6,33.64,572960.0,33.7108,33.8193,33.1388,33.1782,572960.0
2024-02-07 09:40:00,33.62,33.81,33.47,33.73,498839.0,33.1585,33.3459,33.0105,33.267,498839.0
2024-02-07 09:45:00,33.74,34.0,33.61,33.96,384420.0,33.2768,33.5333,33.1486,33.4938,384420.0
2024-02-07 09:50:00,33.96,34.23,33.92,33.98,544070.0,33.4938,33.7601,33.4544,33.5135,544070.0
2024-02-07 09:55:00,33.99,34.08,33.79,34.06,233432.0,33.5234,33.6122,33.3262,33.5924,233432.0
2024-02-07 10:00:00,34.06,34.26,34.05,34.1,217696.0,33.5924,33.7897,33.5826,33.6319,217696.0
2024-02-07 10:05:00,34.12,34.29,34.12,34.24,212091.0,33.6516,33.8193,33.6516,33.77,212091.0
2024-02-07 10:10:00,34.26,34.77,34.26,34.74,413124.0,33.7897,34.2927,33.7897,34.2631,413124.0
2024-02-07 10:15:00,34.74,34.81,34.59,34.6,297681.0,34.2631,34.3322,34.1152,34.125,297681.0
2024-02-07 10:20:00,34.6,34.98,34.57,34.96,318512.0,34.125,34.4998,34.0954,34.4801,318512.0
2024-02-07 10:25:00,34.98,35.16,34.81,35.15,403612.0,34.4998,34.6773,34.3322,34.6675,403612.0
2024-02-07 10:30:00,35.16,35.2,34.95,35.19,305579.0,34.6773,34.7168,34.4702,34.7069,305579.0
2024-02-07 10:35:00,35.2,35.21,34.9,35.05,217091.0,34.7168,34.7267,34.4209,34.5689,217091.0
2024-02-07 10:40:00,35.05,35.2,34.9,35.15,218459.0,34.5689,34.7168,34.4209,34.6675,218459.0
2024-02-07 10:45:00,35.15,35.33,35.15,35.22,218526.0,34.6675,34.845,34.6675,34.7365,218526.0
2024-02-07 10:50:00,35.23,35.42,35.23,35.27,188145.0,34.7464,34.9338,34.7464,34.7858,188145.0
2024-02-07 10:55:00,35.26,35.28,34.84,34.86,273703.0,34.776,34.7957,34.3617,34.3815,273703.0
2024-02-07 11:00:00,34.87,34.9,34.64,34.79,364826.0,34.3913,34.4209,34.1645,34.3124,364826.0
2024-02-07 11:05:00,34.78,34.87,34.71,34.83,271829.0,34.3026,34.3913,34.2335,34.3519,271829.0
2024-02-07 11:10:00,34.84,34.91,34.8,34.86,95824.0,34.3617,34.4308,34.3223,34.3815,95824.0
2024-02-07 11:15:00,34.87,34.89,34.75,34.83,129886.0,34.3913,34.4111,34.273,34.3519,129886.0
2024-02-07 11:20:00,34.83,34.83,34.63,34.64,113606.0,34.3519,34.3519,34.1546,34.1645,113606.0
2024-02-07 11:25:00,34.66,34.77,34.59,34.72,98023.0,34.1842,34.2927,34.1152,34.2434,98023.0
2024-02-07 11:30:00,34.73,34.75,34.49,34.52,147882.0,34.2533,34.273,34.0165,34.0461,147882.0
2024-02-07 11:35:00,34.52,34.63,34.47,34.59,174275.0,34.0461,34.1546,33.9968,34.1152,174275.0
2024-02-07 11:40:00,34.6,34.74,34.58,34.71,86795.0,34.125,34.2631,34.1053,34.2335,86795.0
2024-02-07 11:45:00,34.71,34.8,34.67,34.69,135537.0,34.2335,34.3223,34.1941,34.2138,135537.0
2024-02-07 11:50:00,34.69,34.84,34.69,34.84,76696.0,34.2138,34.3617,34.2138,34.3617,76696.0
2024-02-07 11:55:00,34.84,34.93,34.84,34.88,93377.0,34.3617,34.4505,34.3617,34.4012,93377.0
2024-02-07 12:00:00,34.88,34.99,34.86,34.99,84077.0,34.4012,34.5097,34.3815,34.5097,84077.0
2024-02-07 12:05:00,35.0,35.0,34.92,34.97,124051.0,34.5195,34.5195,34.4406,34.49,124051.0
2024-02-07 12:10:00,34.97,34.98,34.79,34.83,76760.0,34.49,34.4998,34.3124,34.3519,76760.0
2024-02-07 12:15:00,34.83,34.94,34.77,34.88,38924.0,34.3519,34.4604,34.2927,34.4012,38924.0
2024-02-07 12:20:00,34.87,34.87,34.72,34.73,52609.0,34.3913,34.3913,34.2434,34.2533,52609.0
2024-02-07 12:25:00,34.72,34.75,34.63,34.65,50467.0,34.2434,34.273,34.1546,34.1744,50467.0
2024-02-07 12:30:00,34.64,34.64,34.48,34.55,147482.0,34.1645,34.1645,34.0067,34.0757,147482.0
2024-02-07 12:35:00,34.54,34.58,34.46,34.54,82732.0,34.0659,34.1053,33.987,34.0659,82732.0
2024-02-07 12:40:00,34.55,34.66,34.41,34.63,123510.0,34.0757,34.1842,33.9376,34.1546,123510.0
2024-02-07 12:45:00,34.63,34.68,34.57,34.63,60498.0,34.1546,34.2039,34.0954,34.1546,60498.0
2024-02-07 12:50:00,34.64,34.71,34.59,34.7,96669.0,34.1645,34.2335,34.1152,34.2237,96669.0
2024-02-07 12:55:00,34.71,34.83,34.7,34.83,89185.0,34.2335,34.3519,34.2237,34.3519,89185.0
2024-02-07 13:00:00,34.84,34.94,34.5,34.54,286552.0,34.3617,34.4604,34.0264,34.0659,286552.0
2024-02-07 13:05:00,34.54,34.81,34.53,34.79,121275.0,34.0659,34.3322,34.056,34.3124,121275.0
2024-02-07 13:10:00,34.8,34.91,34.79,34.83,84520.0,34.3223,34.4308,34.3124,34.3519,84520.0
2024-02-07 13:15:00,34.82,34.89,34.79,34.89,68489.0,34.342,34.4111,34.3124,34.4111,68489.0
2024-02-07 13:20:00,34.89,34.92,34.83,34.87,51473.0,34.4111,34.4406,34.3519,34.3913,51473.0
2024-02-07 13:25:00,34.87,35.05,34.87,35.04,395767.0,34.3913,34.5689,34.3913,34.559,395767.0
2024-02-07 13:30:00,35.05,35.11,34.95,35.01,138320.0,34.5689,34.628,34.4702,34.5294,138320.0
2024-02-07 13:35:00,35.01,35.12,34.97,35.08,82273.0,34.5294,34.6379,34.49,34.5984,82273.0
2024-02-07 13:40:00,35.09,35.09,34.93,35.03,229178.0,34.6083,34.6083,34.4505,34.5491,229178.0
2024-02-07 13:45:00,35.04,35.05,34.97,35.05,96323.0,34.559,34.5689,34.49,34.5689,96323.0
2024-02-07 13:50:00,35.06,35.16,35.06,35.15,84456.0,34.5787,34.6773,34.5787,34.6675,84456.0
2024-02-07 13:55:00,35.16,35.19,35.1,35.18,83358.0,34.6773,34.7069,34.6182,34.6971,83358.0
2024-02-07 14:00:00,35.19,35.2,35.07,35.19,146158.0,34.7069,34.7168,34.5886,34.7069,146158.0
2024-02-07 14:05:00,35.18,35.19,35.09,35.16,40656.0,34.6971,34.7069,34.6083,34.6773,40656.0
2024-02-07 14:10:00,35.17,35.17,35.08,35.13,60354.0,34.6872,34.6872,34.5984,34.6478,60354.0
2024-02-07 14:15:00,35.13,35.22,35.08,35.08,108898.0,34.6478,34.7365,34.5984,34.5984,108898.0
2024-02-07 14:20:00,35.08,35.24,35.08,35.24,73925.0,34.5984,34.7563,34.5984,34.7563,73925.0
2024-02-07 14:25:00,35.24,35.24,35.14,35.14,65354.0,34.7563,34.7563,34.6576,34.6576,65354.0
2024-02-07 14:30:00,35.15,35.21,35.03,35.07,78061.0,34.6675,34.7267,34.5491,34.5886,78061.0
2024-02-07 14:35:00,35.08,35.15,35.06,35.13,49449.0,34.5984,34.6675,34.5787,34.6478,49449.0
2024-02-07 14:40:00,35.12,35.16,35.07,35.13,61547.0,34.6379,34.6773,34.5886,34.6478,61547.0
2024-02-07 14:45:00,35.13,35.34,35.13,35.28,148447.0,34.6478,34.8549,34.6478,34.7957,148447.0
2024-02-07 14:50:00,35.28,35.42,35.28,35.41,119252.0,34.7957,34.9338,34.7957,34.9239,119252.0
2024-02-07 14:55:00,35.41,35.43,35.35,35.37,104224.0,34.9239,34.9436,34.8647,34.8845,104224.0
2024-02-07 15:00:00,35.37,35.43,35.27,35.42,91953.0,34.8845,34.9436,34.7858,34.9338,91953.0
2024-02-07 15:05:00,35.42,35.44,35.27,35.34,98802.0,34.9338,34.9535,34.7858,34.8549,98802.0
2024-02-07 15:10:00,35.35,35.47,35.35,35.45,69019.0,34.8647,34.9831,34.8647,34.9634,69019.0
2024-02-07 15:15:00,35.45,35.48,35.35,35.42,291469.0,34.9634,34.993,34.8647,34.9338,291469.0
2024-02-07 15:20:00,35.42,35.42,35.32,35.38,87382.0,34.9338,34.9338,34.8352,34.8943,87382.0
2024-02-07 15:25:00,35.39,35.46,35.39,35.42,131698.0,34.9042,34.9732,34.9042,34.9338,131698.0
2024-02-07 15:30:00,35.44,35.47,35.3,35.34,139002.0,34.9535,34.9831,34.8154,34.8549,139002.0
2024-02-07 15:35:00,35.32,35.43,35.31,35.4,138823.0,34.8352,34.9436,34.8253,34.9141,138823.0
2024-02-07 15:40:00,35.41,35.42,35.28,35.37,211815.0,34.9239,34.9338,34.7957,34.8845,211815.0
2024-02-07 15:45:00,35.37,35.39,35.25,35.26,448397.0,34.8845,34.9042,34.7661,34.776,448397.0
2024-02-07 15:50:00,35.25,35.35,35.2,35.2,427216.0,34.7661,34.8647,34.7168,34.7168,427216.0
2024-02-07 15:55:00,35.21,35.38,35.21,35.38,701793.0,34.7267,34.8943,34.7267,34.8943,701793.0
2024-02-08 09:30:00,35.72,36.27,35.64,36.25,1076214.0,35.2297,35.7721,35.1508,35.7524,1076214.0
2024-02-08 09:35:00,36.25,36.56,36.25,36.36,501936.0,35.7524,36.0581,35.7524,35.8609,501936.0
2024-02-08 09:40:00,36.36,36.39,35.7,35.95,440914.0,35.8609,35.8905,35.2099,35.4565,440914.0
2024-02-08 09:45:00,35.95,36.14,35.84,36.06,255267.0,35.4565,35.6439,35.348,35.565,255267.0
2024-02-08 09:50:00,36.07,36.37,36.02,36.37,171965.0,35.5749,35.8707,35.5255,35.8707,171965.0
2024-02-08 09:55:00,36.38,36.77,36.3,36.74,304665.0,35.8806,36.2652,35.8017,36.2357,304665.0
2024-02-08 10:00:00,36.75,36.85,36.59,36.85,249072.0,36.2455,36.3442,36.0877,36.3442,249072.0
2024-02-08 10:05:00,36.85,36.97,36.58,36.68,182559.0,36.3442,36.4625,36.0779,36.1765,182559.0
2024-02-08 10:10:00,36.68,36.71,36.48,36.54,165839.0,36.1765,36.2061,35.9792,36.0384,165839.0
2024-02-08 10:15:00,36.53,36.91,36.53,36.78,168281.0,36.0285,36.4033,36.0285,36.2751,168281.0
2024-02-08 10:20:00,36.78,36.83,36.55,36.61,175249.0,36.2751,36.3244,36.0483,36.1074,175249.0
2024-02-08 10:25:00,36.61,36.79,36.58,36.77,70360.0,36.1074,36.285,36.0779,36.2652,70360.0
2024-02-08 10:30:00,36.77,37.14,36.68,37.09,350863.0,36.2652,36.6302,36.1765,36.5809,350863.0
2024-02-08 10:35:00,37.1,37.22,37.07,37.09,228876.0,36.5907,36.7091,36.5611,36.5809,228876.0
2024-02-08 10:40:00,37.1,37.22,37.01,37.22,168704.0,36.5907,36.7091,36.502,36.7091,168704.0
2024-02-08 10:45:00,37.21,37.53,37.19,37.53,263051.0,36.6992,37.0148,36.6795,37.0148,263051.0
2024-02-08 10:50:00,37.52,37.68,37.44,37.6,214266.0,37.005,37.1628,36.9261,37.0839,214266.0
2024-02-08 10:55:00,37.61,37.62,37.41,37.48,181046.0,37.0937,37.1036,36.8965,36.9655,181046.0
2024-02-08 11:00:00,37.48,37.52,37.41,37.47,173211.0,36.9655,37.005,36.8965,36.9556,173211.0
2024-02-08 11:05:00,37.48,37.55,37.44,37.45,150476.0,36.9655,37.0345,36.9261,36.9359,150476.0
2024-02-08 11:10:00,37.46,37.58,37.44,37.53,126426.0,36.9458,37.0641,36.9261,37.0148,126426.0
2024-02-08 11:15:00,37.53,37.62,37.52,37.6,100668.0,37.0148,37.1036,37.005,37.0839,100668.0
2024-02-08 11:20:00,37.6,37.74,37.55,37.58,184829.0,37.0839,37.2219,37.0345,37.0641,184829.0
2024-02-08 11:25:00,37.6,37.64,37.24,37.29,240149.0,37.0839,37.1233,36.7288,36.7781,240149.0
2024-02-08 11:30:00,37.28,37.33,37.13,37.31,165897.0,36.7682,36.8176,36.6203,36.7978,165897.0
2024-02-08 11:35:00,37.32,37.41,37.3,37.35,178084.0,36.8077,36.8965,36.788,36.8373,178084.0
2024-02-08 11:40:00,37.35,37.37,37.21,37.22,153545.0,36.8373,36.857,36.6992,36.7091,153545.0
2024-02-08 11:45:00,37.21,37.31,37.17,37.28,112731.0,36.6992,36.7978,36.6598,36.7682,112731.0
2024-02-08 11:50:00,37.29,37.49,37.29,37.43,122227.0,36.7781,36.9754,36.7781,36.9162,122227.0
2024-02-08 11:55:00,37.42,37.56,37.39,37.52,97150.0,36.9063,37.0444,36.8767,37.005,97150.0
2024-02-08 12:00:00,37.51,37.58,37.41,37.47,103196.0,36.9951,37.0641,36.8965,36.9556,103196.0
2024-02-08 12:05:00,37.47,37.5,37.32,37.41,102801.0,36.9556,36.9852,36.8077,36.8965,102801.0
2024-02-08 12:10:00,37.41,37.6,37.41,37.6,93355.0,36.8965,37.0839,36.8965,37.0839,93355.0
2024-02-08 12:15:00,37.6,37.69,37.6,37.62,123975.0,37.0839,37.1726,37.0839,37.1036,123975.0
2024-02-08 12:20:00,37.63,37.63,37.51,37.61,74498.0,37.1134,37.1134,36.9951,37.0937,74498.0
2024-02-08 12:25:00,37.6,37.76,37.59,37.7,114100.0,37.0839,37.2417,37.074,37.1825,114100.0
2024-02-08 12:30:00,37.7,37.76,37.68,37.73,93184.0,37.1825,37.2417,37.1628,37.2121,93184.0
2024-02-08 12:35:00,37.73,37.76,37.68,37.75,91910.0,37.2121,37.2417,37.1628,37.2318,91910.0
2024-02-08 12:40:00,37.76,37.77,37.59,37.62,87700.0,37.2417,37.2515,37.074,37.1036,87700.0
2024-02-08 12:45:00,37.59,37.65,37.51,37.58,90358.0,37.074,37.1332,36.9951,37.0641,90358.0
2024-02-08 12:50:00,37.57,37.65,37.57,37.61,51471.0,37.0543,37.1332,37.0543,37.0937,51471.0
2024-02-08 12:55:00,37.6,37.6,37.42,37.48,143674.0,37.0839,37.0839,36.9063,36.9655,143674.0
2024-02-08 13:00:00,37.48,37.75,37.44,37.71,281435.0,36.9655,37.2318,36.9261,37.1923,281435.0
2024-02-08 13:05:00,37.7,37.77,37.61,37.65,107114.0,37.1825,37.2515,37.0937,37.1332,107114.0
2024-02-08 13:10:00,37.66,37.67,37.59,37.63,75681.0,37.143,37.1529,37.074,37.1134,75681.0
2024-02-08 13:15:00,37.63,37.65,37.53,37.61,76826.0,37.1134,37.1332,37.0148,37.0937,76826.0
2024-02-08 13:20:00,37.6,37.71,37.59,37.69,65677.0,37.0839,37.1923,37.074,37.1726,65677.0
2024-02-08 13:25:00,37.7,37.87,37.7,37.86,188352.0,37.1825,37.3501,37.1825,37.3403,188352.0
2024-02-08 13:30:00,37.86,37.9,37.82,37.83,103933.0,37.3403,37.3797,37.3008,37.3107,103933.0
2024-02-08 13:35:00,37.84,37.91,37.83,37.89,92706.0,37.3206,37.3896,37.3107,37.3699,92706.0
2024-02-08 13:40:00,37.89,37.91,37.85,37.89,65234.0,37.3699,37.3896,37.3304,37.3699,65234.0
2024-02-08 13:45:00,37.89,37.95,37.88,37.91,54490.0,37.3699,37.4291,37.36,37.3896,54490.0
2024-02-08 13:50:00,37.9,37.9,37.7,37.7,86867.0,37.3797,37.3797,37.1825,37.1825,86867.0
2024-02-08 13:55:00,37.7,37.78,37.67,37.78,53338.0,37.1825,37.2614,37.1529,37.2614,53338.0
2024-02-08 14:00:00,37.79,37.86,37.71,37.71,61703.0,37.2712,37.3403,37.1923,37.1923,61703.0
2024-02-08 14:05:00,37.71,37.74,37.58,37.59,99659.0,37.1923,37.2219,37.0641,37.074,99659.0
2024-02-08 14:10:00,37.6,37.68,37.6,37.65,57706.0,37.0839,37.1628,37.0839,37.1332,57706.0
2024-02-08 14:15:00,37.66,37.75,37.64,37.75,49171.0,37.143,37.2318,37.1233,37.2318,49171.0
2024-02-08 14:20:00,37.75,37.77,37.59,37.59,65934.0,37.2318,37.2515,37.074,37.074,65934.0
2024-02-08 14:25:00,37.59,37.62,37.41,37.41,122332.0,37.074,37.1036,36.8965,36.8965,122332.0
2024-02-08 14:30:00,37.4,37.45,37.25,37.28,99498.0,36.8866,36.9359,36.7387,36.7682,99498.0
2024-02-08 14:35:00,37.28,37.28,37.06,37.16,169870.0,36.7682,36.7682,36.5513,36.6499,169870.0
2024-02-08 14:40:00,37.15,37.27,37.13,37.26,95519.0,36.64,36.7584,36.6203,36.7485,95519.0
2024-02-08 14:45:00,37.27,37.42,37.27,37.41,118367.0,36.7584,36.9063,36.7584,36.8965,118367.0
2024-02-08 14:50:00,37.41,37.46,37.33,37.39,67231.0,36.8965,36.9458,36.8176,36.8767,67231.0
2024-02-08 14:55:00,37.4,37.54,37.36,37.54,107762.0,36.8866,37.0247,36.8471,37.0247,107762.0
2024-02-08 15:00:00,37.54,37.56,37.45,37.46,74558.0,37.0247,37.0444,36.9359,36.9458,74558.0
2024-02-08 15:05:00,37.46,37.53,37.46,37.48,46684.0,36.9458,37.0148,36.9458,36.9655,46684.0
2024-02-08 15:10:00,37.49,37.55,37.47,37.55,39980.0,36.9754,37.0345,36.9556,37.0345,39980.0
2024-02-08 15:15:00,37.56,37.58,37.4,37.43,62410.0,37.0444,37.0641,36.8866,36.9162,62410.0
2024-02-08 15:20:00,37.43,37.55,37.41,37.51,46295.0,36.9162,37.0345,36.8965,36.9951,46295.0
2024-02-08 15:25:00,37.5,37.53,37.43,37.47,68844.0,36.9852,37.0148,36.9162,36.9556,68844.0
2024-02-08 15:30:00,37.48,37.54,37.48,37.53,44959.0,36.9655,37.0247,36.9655,37.0148,44959.0
2024-02-08 15:35:00,37.53,37.53,37.43,37.43,44543.0,37.0148,37.0148,36.9162,36.9162,44543.0
2024-02-08 15:40:00,37.44,37.47,37.27,37.27,84277.0,36.9261,36.9556,36.7584,36.7584,84277.0
2024-02-08 15:45:00,37.27,37.27,37.13,37.14,174749.0,36.7584,36.7584,36.6203,36.6302,174749.0
2024-02-08 15:50:00,37.15,37.33,37.15,37.22,191607.0,36.64,36.8176,36.64,36.7091,191607.0
2024-02-08 15:55:00,37.23,37.25,37.15,37.16,289344.0,36.7189,36.7387,36.64,36.6499,289344.0
2024-02-09 09:30:00,37.87,38.12,37.67,37.67,824291.0,37.3501,37.5967,37.1529,37.1529,824291.0
2024-02-09 09:35:00,37.66,37.77,37.23,37.45,344516.0,37.143,37.2515,36.7189,36.9359,344516.0
2024-02-09 09:40:00,37.45,37.49,37.18,37.48,178496.0,36.9359,36.9754,36.6696,36.9655,178496.0
2024-02-09 09:45:00,37.47,37.87,37.47,37.76,209123.0,36.9556,37.3501,36.9556,37.2417,209123.0
2024-02-09 09:50:00,37.77,38.09,37.63,38.07,158319.0,37.2515,37.5671,37.1134,37.5474,158319.0
2024-02-09 09:55:00,38.08,38.28,37.99,38.27,262916.0,37.5573,37.7545,37.4685,37.7447,262916.0
2024-02-09 10:00:00,38.29,38.32,38.1,38.2,245119.0,37.7644,37.794,37.577,37.6756,245119.0
2024-02-09 10:05:00,38.21,38.43,38.13,38.43,207285.0,37.6855,37.9025,37.6066,37.9025,207285.0
2024-02-09 10:10:00,38.43,38.54,38.18,38.25,289885.0,37.9025,38.011,37.6559,37.7249,289885.0
2024-02-09 10:15:00,38.25,38.56,38.19,38.43,173591.0,37.7249,38.0307,37.6658,37.9025,173591.0
2024-02-09 10:20:00,38.43,38.56,38.38,38.5,115893.0,37.9025,38.0307,37.8531,37.9715,115893.0
2024-02-09 10:25:00,38.48,38.59,38.43,38.58,202812.0,37.9518,38.0603,37.9025,38.0504,202812.0
2024-02-09 10:30:00,38.58,38.64,38.49,38.6,183917.0,38.0504,38.1096,37.9616,38.0701,183917.0
2024-02-09 10:35:00,38.61,38.77,38.58,38.67,209988.0,38.08,38.2378,38.0504,38.1392,209988.0
2024-02-09 10:40:00,38.68,38.8,38.62,38.8,151607.0,38.149,38.2674,38.0899,38.2674,151607.0
2024-02-09 10:45:00,38.8,38.9,38.77,38.82,251920.0,38.2674,38.366,38.2378,38.2871,251920.0
2024-02-09 10:50:00,38.83,38.97,38.81,38.84,179978.0,38.297,38.435,38.2772,38.3068,179978.0
2024-02-09 10:55:00,38.85,38.87,38.75,38.86,217228.0,38.3167,38.3364,38.2181,38.3266,217228.0
2024-02-09 11:00:00,38.86,39.11,38.86,39.02,419820.0,38.3266,38.5731,38.3266,38.4844,419820.0
2024-02-09 11:05:00,39.01,39.01,38.79,38.83,316586.0,38.4745,38.4745,38.2575,38.297,316586.0
2024-02-09 11:10:00,38.83,38.9,38.69,38.69,156127.0,38.297,38.366,38.1589,38.1589,156127.0
2024-02-09 11:15:00,38.69,38.72,38.42,38.65,312407.0,38.1589,38.1885,37.8926,38.1194,312407.0
2024-02-09 11:20:00,38.65,38.71,38.49,38.49,101716.0,38.1194,38.1786,37.9616,37.9616,101716.0
2024-02-09 11:25:00,38.48,38.57,38.43,38.51,102148.0,37.9518,38.0405,37.9025,37.9814,102148.0
2024-02-09 11:30:00,38.52,38.53,38.34,38.43,158451.0,37.9912,38.0011,37.8137,37.9025,158451.0
2024-02-09 11:35:00,38.42,38.5,38.25,38.47,155634.0,37.8926,37.9715,37.7249,37.9419,155634.0
2024-02-09 11:40:00,38.47,38.6,38.47,38.57,89065.0,37.9419,38.0701,37.9419,38.0405,89065.0
2024-02-09 11:45:00,38.57,38.63,38.53,38.61,83400.0,38.0405,38.0997,38.0011,38.08,83400.0
2024-02-09 11:50:00,38.61,38.71,38.59,38.67,80377.0,38.08,38.1786,38.0603,38.1392,80377.0
2024-02-09 11:55:00,38.66,38.73,38.6,38.71,83761.0,38.1293,38.1983,38.0701,38.1786,83761.0
2024-02-09 12:00:00,38.69,38.76,38.62,38.71,57789.0,38.1589,38.2279,38.0899,38.1786,57789.0
2024-02-09 12:05:00,38.71,38.71,38.6,38.63,70779.0,38.1786,38.1786,38.0701,38.0997,70779.0
2024-02-09 12:10:00,38.64,38.66,38.58,38.61,47455.0,38.1096,38.1293,38.0504,38.08,47455.0
2024-02-09 12:15:00,38.6,38.61,38.5,38.5,93675.0,38.0701,38.08,37.9715,37.9715,93675.0
2024-02-09 12:20:00,38.49,38.6,38.49,38.6,65933.0,37.9616,38.0701,37.9616,38.0701,65933.0
2024-02-09 12:25:00,38.61,38.74,38.6,38.74,101940.0,38.08,38.2082,38.0701,38.2082,101940.0
2024-02-09 12:30:00,38.74,38.8,38.68,38.71,132643.0,38.2082,38.2674,38.149,38.1786,132643.0
2024-02-09 12:35:00,38.71,38.72,38.64,38.7,169580.0,38.1786,38.1885,38.1096,38.1688,169580.0
2024-02-09 12:40:00,38.72,38.87,38.72,38.8,122203.0,38.1885,38.3364,38.1885,38.2674,122203.0
2024-02-09 12:45:00,38.79,38.81,38.73,38.81,288590.0,38.2575,38.2772,38.1983,38.2772,288590.0
2024-02-09 12:50:00,38.81,38.99,38.81,38.96,180506.0,38.2772,38.4548,38.2772,38.4252,180506.0
2024-02-09 12:55:00,38.95,38.99,38.93,38.96,77544.0,38.4153,38.4548,38.3956,38.4252,77544.0
2024-02-09 13:00:00,38.96,39.0,38.9,39.0,210980.0,38.4252,38.4646,38.366,38.4646,210980.0
2024-02-09 13:05:00,39.0,39.02,38.95,38.97,79705.0,38.4646,38.4844,38.4153,38.435,79705.0
2024-02-09 13:10:00,38.98,39.09,38.98,39.0,115352.0,38.4449,38.5534,38.4449,38.4646,115352.0
2024-02-09 13:15:00,39.0,39.01,38.95,39.0,88485.0,38.4646,38.4745,38.4153,38.4646,88485.0
2024-02-09 13:20:00,39.01,39.11,39.01,39.11,123523.0,38.4745,38.5731,38.4745,38.5731,123523.0
2024-02-09 13:25:00,39.11,39.19,39.06,39.18,131784.0,38.5731,38.652,38.5238,38.6422,131784.0
2024-02-09 13:30:00,39.19,39.25,39.17,39.24,147605.0,38.652,38.7112,38.6323,38.7013,147605.0
2024-02-09 13:35:00,39.24,39.32,39.23,39.32,123971.0,38.7013,38.7802,38.6915,38.7802,123971.0
2024-02-09 13:40:00,39.31,39.31,39.22,39.27,132872.0,38.7704,38.7704,38.6816,38.7309,132872.0
2024-02-09 13:45:00,39.27,39.27,39.23,39.25,59297.0,38.7309,38.7309,38.6915,38.7112,59297.0
2024-02-09 13:50:00,39.25,39.26,39.15,39.25,79764.0,38.7112,38.7211,38.6126,38.7112,79764.0
2024-02-09 13:55:00,39.24,39.27,39.21,39.24,67837.0,38.7013,38.7309,38.6718,38.7013,67837.0
2024-02-09 14:00:00,39.23,39.23,39.13,39.23,66563.0,38.6915,38.6915,38.5929,38.6915,66563.0
2024-02-09 14:05:00,39.24,39.24,39.11,39.11,56750.0,38.7013,38.7013,38.5731,38.5731,56750.0
2024-02-09 14:10:00,39.12,39.19,39.07,39.19,110961.0,38.583,38.652,38.5337,38.652,110961.0
2024-02-09 14:15:00,39.19,39.25,39.15,39.24,82736.0,38.652,38.7112,38.6126,38.7013,82736.0
2024-02-09 14:20:00,39.24,39.31,39.24,39.31,69981.0,38.7013,38.7704,38.7013,38.7704,69981.0
2024-02-09 14:25:00,39.31,39.4,39.31,39.4,172029.0,38.7704,38.8591,38.7704,38.8591,172029.0
2024-02-09 14:30:00,39.4,39.49,39.4,39.49,91056.0,38.8591,38.9479,38.8591,38.9479,91056.0
2024-02-09 14:35:00,39.49,39.49,39.4,39.44,104087.0,38.9479,38.9479,38.8591,38.8986,104087.0
2024-02-09 14:40:00,39.45,39.5,39.45,39.5,208751.0,38.9085,38.9578,38.9085,38.9578,208751.0
2024-02-09 14:45:00,39.5,39.53,39.39,39.39,141725.0,38.9578,38.9874,38.8493,38.8493,141725.0
2024-02-09 14:50:00,39.39,39.39,39.27,39.28,240502.0,38.8493,38.8493,38.7309,38.7408,240502.0
2024-02-09 14:55:00,39.28,39.32,39.22,39.3,103287.0,38.7408,38.7802,38.6816,38.7605,103287.0
2024-02-09 15:00:00,39.3,39.3,38.99,39.09,179016.0,38.7605,38.7605,38.4548,38.5534,179016.0
2024-02-09 15:05:00,39.09,39.09,38.99,39.09,108611.0,38.5534,38.5534,38.4548,38.5534,108611.0
2024-02-09 15:10:00,39.09,39.26,39.09,39.26,143291.0,38.5534,38.7211,38.5534,38.7211,143291.0
2024-02-09 15:15:00,39.26,39.32,39.24,39.31,96861.0,38.7211,38.7802,38.7013,38.7704,96861.0
2024-02-09 15:20:00,39.31,39.31,39.16,39.2,100077.0,38.7704,38.7704,38.6224,38.6619,100077.0
2024-02-09 15:25:00,39.19,39.2,39.11,39.2,128666.0,38.652,38.6619,38.5731,38.6619,128666.0
2024-02-09 15:30:00,39.2,39.21,39.07,39.15,145166.0,38.6619,38.6718,38.5337,38.6126,145166.0
2024-02-09 15:35:00,39.14,39.3,39.14,39.28,110903.0,38.6027,38.7605,38.6027,38.7408,110903.0
2024-02-09 15:40:00,39.29,39.32,39.25,39.26,188363.0,38.7507,38.7802,38.7112,38.7211,188363.0
2024-02-09 15:45:00,39.26,39.34,39.22,39.29,188771.0,38.7211,38.8,38.6816,38.7507,188771.0
2024-02-09 15:50:00,39.29,39.39,39.27,39.31,416586.0,38.7507,38.8493,38.7309,38.7704,416586.0
2024-02-09 15:55:00,39.33,39.44,39.32,39.35,498836.0,38.7901,38.8986,38.7802,38.8098,498836.0
2024-02-12 09:30:00,39.41,39.98,39.23,39.91,879195.0,38.869,39.4312,38.6915,39.3621,879195.0
2024-02-12 09:35:00,39.92,40.13,39.65,39.66,662788.0,39.372,39.5791,39.1057,39.1156,662788.0
2024-02-12 09:40:00,39.65,39.84,39.46,39.84,295149.0,39.1057,39.2931,38.9183,39.2931,295149.0
2024-02-12 09:45:00,39.85,39.87,39.4,39.46,400532.0,39.303,39.3227,38.8591,38.9183,400532.0
2024-02-12 09:50:00,39.47,40.0,39.47,39.89,328159.0,38.9282,39.4509,38.9282,39.3424,328159.0
2024-02-12 09:55:00,39.9,40.16,39.9,40.11,278509.0,39.3523,39.6087,39.3523,39.5594,278509.0
2024-02-12 10:00:00,40.12,40.13,39.86,40.04,172639.0,39.5693,39.5791,39.3128,39.4904,172639.0
2024-02-12 10:05:00,40.03,40.1,39.77,40.1,243202.0,39.4805,39.5495,39.2241,39.5495,243202.0
2024-02-12 10:10:00,40.12,40.18,40.01,40.01,328097.0,39.5693,39.6284,39.4608,39.4608,328097.0
2024-02-12 10:15:00,40.02,40.05,39.81,40.0,144977.0,39.4706,39.5002,39.2635,39.4509,144977.0
2024-02-12 10:20:00,39.98,40.1,39.97,40.1,197949.0,39.4312,39.5495,39.4213,39.5495,197949.0
2024-02-12 10:25:00,40.11,40.4,40.11,40.31,436785.0,39.5594,39.8454,39.5594,39.7567,436785.0
2024-02-12 10:30:00,40.32,40.64,40.24,40.56,310347.0,39.7665,40.0821,39.6876,40.0032,310347.0
2024-02-12 10:35:00,40.55,40.81,40.52,40.79,233376.0,39.9934,40.2498,39.9638,40.2301,233376.0
2024-02-12 10:40:00,40.79,40.83,40.72,40.75,211175.0,40.2301,40.2695,40.161,40.1906,211175.0
2024-02-12 10:45:00,40.74,40.83,40.72,40.81,196700.0,40.1808,40.2695,40.161,40.2498,196700.0
2024-02-12 10:50:00,40.81,40.96,40.74,40.95,239255.0,40.2498,40.3977,40.1808,40.3879,239255.0
2024-02-12 10:55:00,40.95,41.0,40.87,40.97,144968.0,40.3879,40.4372,40.309,40.4076,144968.0
2024-02-12 11:00:00,40.98,41.0,40.86,40.9,197887.0,40.4175,40.4372,40.2991,40.3386,197887.0
2024-02-12 11:05:00,40.89,40.94,40.83,40.93,96189.0,40.3287,40.378,40.2695,40.3681,96189.0
2024-02-12 11:10:00,40.93,40.93,40.73,40.84,80835.0,40.3681,40.3681,40.1709,40.2794,80835.0
2024-02-12 11:15:00,40.84,40.94,40.83,40.84,101165.0,40.2794,40.378,40.2695,40.2794,101165.0
2024-02-12 11:20:00,40.85,40.99,40.76,40.96,145641.0,40.2892,40.4273,40.2005,40.3977,145641.0
2024-02-12 11:25:00,40.96,41.09,40.91,40.98,235848.0,40.3977,40.5259,40.3484,40.4175,235848.0
2024-02-12 11:30:00,41.0,41.17,40.92,41.16,180998.0,40.4372,40.6048,40.3583,40.595,180998.0
2024-02-12 11:35:00,41.16,41.33,41.13,41.17,215453.0,40.595,40.7627,40.5654,40.6048,215453.0
2024-02-12 11:40:00,41.2,41.2,40.88,40.94,211221.0,40.6344,40.6344,40.3188,40.378,211221.0
2024-02-12 11:45:00,40.94,41.07,40.69,40.71,257002.0,40.378,40.5062,40.1314,40.1512,257002.0
2024-02-12 11:50:00,40.71,40.96,40.71,40.96,120086.0,40.1512,40.3977,40.1512,40.3977,120086.0
2024-02-12 11:55:00,40.96,41.08,40.84,40.9,95684.0,40.3977,40.5161,40.2794,40.3386,95684.0
2024-02-12 12:00:00,40.91,40.95,40.72,40.95,109811.0,40.3484,40.3879,40.161,40.3879,109811.0
2024-02-12 12:05:00,40.95,41.04,40.91,40.99,114854.0,40.3879,40.4766,40.3484,40.4273,114854.0
2024-02-12 12:10:00,41.0,41.1,40.95,41.0,87042.0,40.4372,40.5358,40.3879,40.4372,87042.0
2024-02-12 12:15:00,41.0,41.0,40.82,40.84,77886.0,40.4372,40.4372,40.2597,40.2794,77886.0
2024-02-12 12:20:00,40.85,40.96,40.74,40.81,114748.0,40.2892,40.3977,40.1808,40.2498,114748.0
2024-02-12 12:25:00,40.82,40.91,40.78,40.9,117387.0,40.2597,40.3484,40.2202,40.3386,117387.0
2024-02-12 12:30:00,40.9,41.04,40.89,41.04,121550.0,40.3386,40.4766,40.3287,40.4766,121550.0
2024-02-12 12:35:00,41.04,41.05,40.96,41.01,56087.0,40.4766,40.4865,40.3977,40.447,56087.0
2024-02-12 12:40:00,41.02,41.07,40.94,40.94,79449.0,40.4569,40.5062,40.378,40.378,79449.0
2024-02-12 12:45:00,40.93,41.12,40.93,41.12,94422.0,40.3681,40.5555,40.3681,40.5555,94422.0
2024-02-12 12:50:00,41.13,41.13,40.96,41.02,81708.0,40.5654,40.5654,40.3977,40.4569,81708.0
2024-02-12 12:55:00,41.03,41.13,41.02,41.12,75323.0,40.4668,40.5654,40.4569,40.5555,75323.0
2024-02-12 13:00:00,41.11,41.14,41.01,41.12,57251.0,40.5457,40.5753,40.447,40.5555,57251.0
2024-02-12 13:05:00,41.13,41.16,40.94,41.02,120474.0,40.5654,40.595,40.378,40.4569,120474.0
2024-02-12 13:10:00,41.02,41.19,41.02,41.14,79005.0,40.4569,40.6246,40.4569,40.5753,79005.0
2024-02-12 13:15:00,41.14,41.15,41.0,41.01,73444.0,40.5753,40.5851,40.4372,40.447,73444.0
2024-02-12 13:20:00,41.02,41.02,40.6,40.69,289302.0,40.4569,40.4569,40.0427,40.1314,289302.0
2024-02-12 13:25:00,40.71,40.76,40.51,40.53,211800.0,40.1512,40.2005,39.9539,39.9736,211800.0
2024-02-12 13:30:00,40.53,40.53,40.19,40.21,300023.0,39.9736,39.9736,39.6383,39.658,300023.0
2024-02-12 13:35:00,40.19,40.19,39.63,39.81,545765.0,39.6383,39.6383,39.086,39.2635,545765.0
2024-02-12 13:40:00,39.81,39.88,39.61,39.88,295105.0,39.2635,39.3326,39.0663,39.3326,295105.0
2024-02-12 13:45:00,39.87,40.01,39.78,39.88,402083.0,39.3227,39.4608,39.2339,39.3326,402083.0
2024-02-12 13:50:00,39.86,39.95,39.75,39.9,186296.0,39.3128,39.4016,39.2043,39.3523,186296.0
2024-02-12 13:55:00,39.89,40.06,39.84,39.95,134488.0,39.3424,39.5101,39.2931,39.4016,134488.0
2024-02-12 14:00:00,39.94,39.98,39.55,39.61,234633.0,39.3917,39.4312,39.0071,39.0663,234633.0
2024-02-12 14:05:00,39.61,39.83,39.47,39.73,233704.0,39.0663,39.2832,38.9282,39.1846,233704.0
2024-02-12 14:10:00,39.74,39.74,39.51,39.51,104736.0,39.1945,39.1945,38.9676,38.9676,104736.0
2024-02-12 14:15:00,39.51,39.52,38.77,38.77,798361.0,38.9676,38.9775,38.2378,38.2378,798361.0
2024-02-12 14:20:00,38.77,39.16,38.66,39.06,455127.0,38.2378,38.6224,38.1293,38.5238,455127.0
2024-02-12 14:25:00,39.07,39.22,39.02,39.2,230253.0,38.5337,38.6816,38.4844,38.6619,230253.0
2024-02-12 14:30:00,39.2,39.2,39.06,39.16,113843.0,38.6619,38.6619,38.5238,38.6224,113843.0
2024-02-12 14:35:00,39.14,39.28,39.01,39.28,193458.0,38.6027,38.7408,38.4745,38.7408,193458.0
2024-02-12 14:40:00,39.27,39.47,39.22,39.26,338562.0,38.7309,38.9282,38.6816,38.7211,338562.0
2024-02-12 14:45:00,39.26,39.4,39.24,39.34,74014.0,38.7211,38.8591,38.7013,38.8,74014.0
2024-02-12 14:50:00,39.33,39.33,39.08,39.17,119758.0,38.7901,38.7901,38.5435,38.6323,119758.0
2024-02-12 14:55:00,39.17,39.3,39.13,39.21,117484.0,38.6323,38.7605,38.5929,38.6718,117484.0
2024-02-12 15:00:00,39.19,39.42,39.19,39.34,80508.0,38.652,38.8789,38.652,38.8,80508.0
2024-02-12 15:05:00,39.34,39.6,39.31,39.57,116827.0,38.8,39.0564,38.7704,39.0268,116827.0
2024-02-12 15:10:00,39.56,39.6,39.41,39.42,71580.0,39.017,39.0564,38.869,38.8789,71580.0
2024-02-12 15:15:00,39.42,39.49,39.33,39.46,113912.0,38.8789,38.9479,38.7901,38.9183,113912.0
2024-02-12 15:20:00,39.46,39.53,39.37,39.37,105614.0,38.9183,38.9874,38.8296,38.8296,105614.0
2024-02-12 15:25:00,39.37,39.45,39.32,39.35,113306.0,38.8296,38.9085,38.7802,38.8098,113306.0
2024-02-12 15:30:00,39.35,39.39,39.26,39.28,214115.0,38.8098,38.8493,38.7211,38.7408,214115.0
2024-02-12 15:35:00,39.27,39.33,39.2,39.2,171269.0,38.7309,38.7901,38.6619,38.6619,171269.0
2024-02-12 15:40:00,39.2,39.23,39.07,39.17,293287.0,38.6619,38.6915,38.5337,38.6323,293287.0
2024-02-12 15:45:00,39.17,39.27,39.13,39.13,180929.0,38.6323,38.7309,38.5929,38.5929,180929.0
2024-02-12 15:50:00,39.13,39.28,39.11,39.15,414573.0,38.5929,38.7408,38.5731,38.6126,414573.0
2024-02-12 15:55:00,39.15,39.23,39.09,39.15,340553.0,38.6126,38.6915,38.5534,38.6126,340553.0
2024-02-13 09:30:00,35.61,36.02,35.16,35.83,2028978.0,35.1212,35.5255,34.6773,35.3382,2028978.0
2024-02-13 09:35:00,35.82,36.71,35.77,36.66,1050682.0,35.3283,36.2061,35.279,36.1568,1050682.0
2024-02-13 09:40:00,36.67,36.67,36.08,36.34,689790.0,36.1666,36.1666,35.5847,35.8412,689790.0
2024-02-13 09:45:00,36.33,36.49,36.11,36.36,397811.0,35.8313,35.9891,35.6143,35.8609,397811.0
2024-02-13 09:50:00,36.35,36.65,36.13,36.53,458597.0,35.851,36.1469,35.634,36.0285,458597.0
2024-02-13 09:55:00,36.54,36.54,36.19,36.22,296338.0,36.0384,36.0384,35.6932,35.7228,296338.0
2024-02-13 10:00:00,36.21,36.3,36.0,36.06,404670.0,35.7129,35.8017,35.5058,35.565,404670.0
2024-02-13 10:05:00,36.04,36.35,36.0,36.02,233364.0,35.5453,35.851,35.5058,35.5255,233364.0
2024-02-13 10:10:00,36.01,36.29,36.0,36.0,219257.0,35.5157,35.7918,35.5058,35.5058,219257.0
2024-02-13 10:15:00,36.0,36.35,35.84,36.34,354348.0,35.5058,35.851,35.348,35.8412,354348.0
2024-02-13 10:20:00,36.35,36.88,36.35,36.79,438296.0,35.851,36.3737,35.851,36.285,438296.0
2024-02-13 10:25:00,36.79,37.13,36.79,37.13,450332.0,36.285,36.6203,36.285,36.6203,450332.0
2024-02-13 10:30:00,37.14,37.36,37.03,37.1,376995.0,36.6302,36.8471,36.5217,36.5907,376995.0
2024-02-13 10:35:00,37.1,37.6,37.02,37.59,357316.0,36.5907,37.0839,36.5118,37.074,357316.0
2024-02-13 10:40:00,37.59,37.96,37.36,37.8,539150.0,37.074,37.4389,36.8471,37.2811,539150.0
2024-02-13 10:45:00,37.83,37.94,37.62,37.82,297057.0,37.3107,37.4192,37.1036,37.3008,297057.0
2024-02-13 10:50:00,37.8,37.91,37.71,37.8,278528.0,37.2811,37.3896,37.1923,37.2811,278528.0
2024-02-13 10:55:00,37.8,37.83,37.27,37.27,378510.0,37.2811,37.3107,36.7584,36.7584,378510.0
2024-02-13 11:00:00,37.27,37.68,37.27,37.67,226600.0,36.7584,37.1628,36.7584,37.1529,226600.0
2024-02-13 11:05:00,37.67,37.95,37.63,37.92,416475.0,37.1529,37.4291,37.1134,37.3995,416475.0
2024-02-13 11:10:00,37.91,37.95,37.76,37.88,145742.0,37.3896,37.4291,37.2417,37.36,145742.0
2024-02-13 11:15:00,37.87,37.93,37.52,37.63,197736.0,37.3501,37.4093,37.005,37.1134,197736.0
2024-02-13 11:20:00,37.62,37.84,37.6,37.69,242203.0,37.1036,37.3206,37.0839,37.1726,242203.0
2024-02-13 11:25:00,37.69,37.73,37.48,37.67,169367.0,37.1726,37.2121,36.9655,37.1529,169367.0
2024-02-13 11:30:00,37.68,37.69,37.38,37.47,180075.0,37.1628,37.1726,36.8669,36.9556,180075.0
2024-02-13 11:35:00,37.47,37.68,37.42,37.63,97083.0,36.9556,37.1628,36.9063,37.1134,97083.0
2024-02-13 11:40:00,37.64,37.72,37.47,37.7,125664.0,37.1233,37.2022,36.9556,37.1825,125664.0
2024-02-13 11:45:00,37.69,37.76,37.63,37.68,69192.0,37.1726,37.2417,37.1134,37.1628,69192.0
2024-02-13 11:50:00,37.69,37.69,37.3,37.4,112129.0,37.1726,37.1726,36.788,36.8866,112129.0
2024-02-13 11:55:00,37.4,37.42,37.26,37.37,101922.0,36.8866,36.9063,36.7485,36.857,101922.0
2024-02-13 12:00:00,37.35,37.37,37.19,37.26,164612.0,36.8373,36.857,36.6795,36.7485,164612.0
2024-02-13 12:05:00,37.24,37.29,36.97,37.07,243703.0,36.7288,36.7781,36.4625,36.5611,243703.0
2024-02-13 12:10:00,37.08,37.09,36.84,37.01,227792.0,36.571,36.5809,36.3343,36.502,227792.0
2024-02-13 12:15:00,37.02,37.15,37.01,37.08,193583.0,36.5118,36.64,36.502,36.571,193583.0
2024-02-13 12:20:00,37.09,37.14,37.01,37.06,113309.0,36.5809,36.6302,36.502,36.5513,113309.0
2024-02-13 12:25:00,37.07,37.09,36.82,36.83,209708.0,36.5611,36.5809,36.3146,36.3244,209708.0
2024-02-13 12:30:00,36.84,37.2,36.82,37.14,165138.0,36.3343,36.6893,36.3146,36.6302,165138.0
2024-02-13 12:35:00,37.15,37.21,37.03,37.09,85701.0,36.64,36.6992,36.5217,36.5809,85701.0
2024-02-13 12:40:00,37.1,37.13,37.04,37.04,66842.0,36.5907,36.6203,36.5315,36.5315,66842.0
2024-02-13 12:45:00,37.04,37.08,36.85,36.86,102938.0,36.5315,36.571,36.3442,36.354,102938.0
2024-02-13 12:50:00,36.85,36.97,36.58,36.58,122068.0,36.3442,36.4625,36.0779,36.0779,122068.0
2024-02-13 12:55:00,36.56,36.63,36.49,36.59,151165.0,36.0581,36.1272,35.9891,36.0877,151165.0
2024-02-13 13:00:00,36.58,36.64,36.5,36.56,99155.0,36.0779,36.137,35.999,36.0581,99155.0
2024-02-13 13:05:00,36.57,36.7,36.5,36.7,151388.0,36.068,36.1962,35.999,36.1962,151388.0
2024-02-13 13:10:00,36.7,36.76,36.56,36.75,83233.0,36.1962,36.2554,36.0581,36.2455,83233.0
2024-02-13 13:15:00,36.74,36.81,36.65,36.73,86433.0,36.2357,36.3047,36.1469,36.2258,86433.0
2024-02-13 13:20:00,36.73,36.84,36.64,36.83,90399.0,36.2258,36.3343,36.137,36.3244,90399.0
2024-02-13 13:25:00,36.83,36.83,36.74,36.76,97332.0,36.3244,36.3244,36.2357,36.2554,97332.0
2024-02-13 13:30:00,36.76,36.82,36.66,36.67,79773.0,36.2554,36.3146,36.1568,36.1666,79773.0
2024-02-13 13:35:00,36.68,36.78,36.64,36.78,73786.0,36.1765,36.2751,36.137,36.2751,73786.0
2024-02-13 13:40:00,36.78,36.84,36.76,36.78,68876.0,36.2751,36.3343,36.2554,36.2751,68876.0
2024-02-13 13:45:00,36.78,36.81,36.57,36.61,93402.0,36.2751,36.3047,36.068,36.1074,93402.0
2024-02-13 13:50:00,36.61,36.65,36.52,36.52,78309.0,36.1074,36.1469,36.0187,36.0187,78309.0
2024-02-13 13:55:00,36.53,36.68,36.5,36.68,73889.0,36.0285,36.1765,35.999,36.1765,73889.0
2024-02-13 14:00:00,36.67,36.68,36.35,36.36,159466.0,36.1666,36.1765,35.851,35.8609,159466.0
2024-02-13 14:05:00,36.38,36.39,36.27,36.34,87671.0,35.8806,35.8905,35.7721,35.8412,87671.0
2024-02-13 14:10:00,36.34,36.36,36.06,36.06,237951.0,35.8412,35.8609,35.565,35.565,237951.0
2024-02-13 14:15:00,36.06,36.32,36.05,36.28,153681.0,35.565,35.8214,35.5551,35.782,153681.0
2024-02-13 14:20:00,36.28,36.34,36.21,36.27,83516.0,35.782,35.8412,35.7129,35.7721,83516.0
2024-02-13 14:25:00,36.26,36.34,36.09,36.3,76576.0,35.7622,35.8412,35.5946,35.8017,76576.0
2024-02-13 14:30:00,36.29,36.57,36.27,36.56,86789.0,35.7918,36.068,35.7721,36.0581,86789.0
2024-02-13 14:35:00,36.57,36.62,36.47,36.59,95699.0,36.068,36.1173,35.9694,36.0877,95699.0
2024-02-13 14:40:00,36.6,36.66,36.45,36.46,79028.0,36.0976,36.1568,35.9496,35.9595,79028.0
2024-02-13 14:45:00,36.46,36.51,36.31,36.32,88985.0,35.9595,36.0088,35.8116,35.8214,88985.0
2024-02-13 14:50:00,36.33,36.35,36.09,36.14,123685.0,35.8313,35.851,35.5946,35.6439,123685.0
2024-02-13 14:55:00,36.14,36.16,35.98,36.04,184043.0,35.6439,35.6636,35.4861,35.5453,184043.0
2024-02-13 15:00:00,36.03,36.12,35.83,35.84,165686.0,35.5354,35.6242,35.3382,35.348,165686.0
2024-02-13 15:05:00,35.85,35.93,35.8,35.82,193319.0,35.3579,35.4368,35.3086,35.3283,193319.0
2024-02-13 15:10:00,35.82,35.84,35.72,35.8,107592.0,35.3283,35.348,35.2297,35.3086,107592.0
2024-02-13 15:15:00,35.81,35.96,35.73,35.77,150201.0,35.3184,35.4664,35.2395,35.279,150201.0
2024-02-13 15:20:00,35.76,35.8,35.51,35.55,234947.0,35.2691,35.3086,35.0225,35.062,234947.0
2024-02-13 15:25:00,35.56,35.88,35.53,35.84,193569.0,35.0719,35.3875,35.0423,35.348,193569.0
2024-02-13 15:30:00,35.86,35.98,35.81,35.98,173645.0,35.3677,35.4861,35.3184,35.4861,173645.0
2024-02-13 15:35:00,35.95,36.09,35.9,36.04,122976.0,35.4565,35.5946,35.4072,35.5453,122976.0
2024-02-13 15:40:00,36.02,36.41,36.02,36.39,137129.0,35.5255,35.9102,35.5255,35.8905,137129.0
2024-02-13 15:45:00,36.4,36.61,36.4,36.57,180468.0,35.9003,36.1074,35.9003,36.068,180468.0
2024-02-13 15:50:00,36.58,36.62,36.26,36.49,333156.0,36.0779,36.1173,35.7622,35.9891,333156.0
2024-02-13 15:55:00,36.48,36.8,36.42,36.75,426745.0,35.9792,36.2948,35.9201,36.2455,426745.0
2024-02-14 09:30:00,38.15,38.79,38.15,38.57,931664.0,37.6263,38.2575,37.6263,38.0405,931664.0
2024-02-14 09:35:00,38.59,38.59,38.07,38.07,311569.0,38.0603,38.0603,37.5474,37.5474,311569.0
2024-02-14 09:40:00,38.09,38.39,38.02,38.3,255570.0,37.5671,37.863,37.4981,37.7742,255570.0
2024-02-14 09:45:00,38.31,38.53,38.31,38.49,218892.0,37.7841,38.0011,37.7841,37.9616,218892.0
2024-02-14 09:50:00,38.49,38.53,38.24,38.35,186911.0,37.9616,38.0011,37.7151,37.8236,186911.0
2024-02-14 09:55:00,38.34,38.88,38.32,38.88,337535.0,37.8137,38.3463,37.794,38.3463,337535.0
2024-02-14 10:00:00,38.89,38.98,38.77,38.86,290920.0,38.3561,38.4449,38.2378,38.3266,290920.0
2024-02-14 10:05:00,38.86,39.24,38.83,39.06,388860.0,38.3266,38.7013,38.297,38.5238,388860.0
2024-02-14 10:10:00,39.08,39.19,38.89,38.94,140910.0,38.5435,38.652,38.3561,38.4055,140910.0
2024-02-14 10:15:00,38.96,39.17,38.86,39.15,151021.0,38.4252,38.6323,38.3266,38.6126,151021.0
2024-02-14 10:20:00,39.15,39.27,39.06,39.23,160752.0,38.6126,38.7309,38.5238,38.6915,160752.0
2024-02-14 10:25:00,39.22,39.25,39.01,39.19,91410.0,38.6816,38.7112,38.4745,38.652,91410.0
2024-02-14 10:30:00,39.2,39.23,38.94,39.01,116405.0,38.6619,38.6915,38.4055,38.4745,116405.0
2024-02-14 10:35:00,39.01,39.04,38.75,38.8,167889.0,38.4745,38.5041,38.2181,38.2674,167889.0
2024-02-14 10:40:00,38.79,38.88,38.6,38.61,162336.0,38.2575,38.3463,38.0701,38.08,162336.0
2024-02-14 10:45:00,38.62,38.81,38.56,38.74,160632.0,38.0899,38.2772,38.0307,38.2082,160632.0
2024-02-14 10:50:00,38.74,38.79,38.52,38.64,161074.0,38.2082,38.2575,37.9912,38.1096,161074.0
2024-02-14 10:55:00,38.64,38.64,38.19,38.19,227726.0,38.1096,38.1096,37.6658,37.6658,227726.0
2024-02-14 11:00:00,38.18,38.2,37.83,38.1,549841.0,37.6559,37.6756,37.3107,37.577,549841.0
2024-02-14 11:05:00,38.1,38.3,38.0,38.11,194633.0,37.577,37.7742,37.4784,37.5869,194633.0
2024-02-14 11:10:00,38.14,38.22,37.94,37.98,182268.0,37.6164,37.6953,37.4192,37.4586,182268.0
2024-02-14 11:15:00,37.97,38.0,37.62,37.88,208945.0,37.4488,37.4784,37.1036,37.36,208945.0
2024-02-14 11:20:00,37.87,38.37,37.81,38.27,247922.0,37.3501,37.8433,37.291,37.7447,247922.0
2024-02-14 11:25:00,38.28,38.31,38.11,38.17,75366.0,37.7545,37.7841,37.5869,37.646,75366.0
2024-02-14 11:30:00,38.19,38.42,38.18,38.36,187358.0,37.6658,37.8926,37.6559,37.8334,187358.0
2024-02-14 11:35:00,38.35,38.45,38.32,38.45,114328.0,37.8236,37.9222,37.794,37.9222,114328.0
2024-02-14 11:40:00,38.45,38.5,38.13,38.17,138396.0,37.9222,37.9715,37.6066,37.646,138396.0
2024-02-14 11:45:00,38.17,38.29,38.12,38.24,60025.0,37.646,37.7644,37.5967,37.7151,60025.0
2024-02-14 11:50:00,38.25,38.43,38.24,38.36,76225.0,37.7249,37.9025,37.7151,37.8334,76225.0
2024-02-14 11:55:00,38.35,38.37,38.22,38.24,56562.0,37.8236,37.8433,37.6953,37.7151,56562.0
2024-02-14 12:00:00,38.22,38.22,37.96,37.98,142930.0,37.6953,37.6953,37.4389,37.4586,142930.0
2024-02-14 12:05:00,37.98,38.16,37.84,38.12,115971.0,37.4586,37.6362,37.3206,37.5967,115971.0
2024-02-14 12:10:00,38.11,38.28,38.11,38.2,69619.0,37.5869,37.7545,37.5869,37.6756,69619.0
2024-02-14 12:15:00,38.17,38.25,38.11,38.2,63163.0,37.646,37.7249,37.5869,37.6756,63163.0
2024-02-14 12:20:00,38.2,38.29,38.13,38.26,68895.0,37.6756,37.7644,37.6066,37.7348,68895.0
2024-02-14 12:25:00,38.27,38.51,38.27,38.51,121797.0,37.7447,37.9814,37.7447,37.9814,121797.0
2024-02-14 12:30:00,38.51,38.62,38.46,38.62,82764.0,37.9814,38.0899,37.932,38.0899,82764.0
2024-02-14 12:35:00,38.61,38.61,38.38,38.47,117943.0,38.08,38.08,37.8531,37.9419,117943.0
2024-02-14 12:40:00,38.46,38.69,38.45,38.69,104151.0,37.932,38.1589,37.9222,38.1589,104151.0
2024-02-14 12:45:00,38.69,38.69,38.6,38.65,48198.0,38.1589,38.1589,38.0701,38.1194,48198.0
2024-02-14 12:50:00,38.65,38.67,38.55,38.62,51081.0,38.1194,38.1392,38.0208,38.0899,51081.0
2024-02-14 12:55:00,38.64,38.7,38.58,38.6,48906.0,38.1096,38.1688,38.0504,38.0701,48906.0
2024-02-14 13:00:00,38.59,38.67,38.47,38.64,70093.0,38.0603,38.1392,37.9419,38.1096,70093.0
2024-02-14 13:05:00,38.64,38.65,38.49,38.5,38553.0,38.1096,38.1194,37.9616,37.9715,38553.0
2024-02-14 13:10:00,38.47,38.5,38.23,38.29,141282.0,37.9419,37.9715,37.7052,37.7644,141282.0
2024-02-14 13:15:00,38.3,38.42,38.26,38.33,82262.0,37.7742,37.8926,37.7348,37.8038,82262.0
2024-02-14 13:20:00,38.35,38.47,38.34,38.38,31547.0,37.8236,37.9419,37.8137,37.8531,31547.0
2024-02-14 13:25:00,38.4,38.48,38.39,38.45,37488.0,37.8729,37.9518,37.863,37.9222,37488.0
2024-02-14 13:30:00,38.47,38.72,38.42,38.68,56304.0,37.9419,38.1885,37.8926,38.149,56304.0
2024-02-14 13:35:00,38.69,38.87,38.68,38.87,85030.0,38.1589,38.3364,38.149,38.3364,85030.0
2024-02-14 13:40:00,38.87,38.9,38.65,38.65,85157.0,38.3364,38.366,38.1194,38.1194,85157.0
2024-02-14 13:45:00,38.64,38.84,38.64,38.83,43089.0,38.1096,38.3068,38.1096,38.297,43089.0
2024-02-14 13:50:00,38.84,38.92,38.77,38.78,78803.0,38.3068,38.3857,38.2378,38.2477,78803.0
2024-02-14 13:55:00,38.8,38.8,38.53,38.72,71595.0,38.2674,38.2674,38.0011,38.1885,71595.0
2024-02-14 14:00:00,38.72,38.72,38.53,38.53,71972.0,38.1885,38.1885,38.0011,38.0011,71972.0
2024-02-14 14:05:00,38.51,38.51,38.22,38.37,118260.0,37.9814,37.9814,37.6953,37.8433,118260.0
2024-02-14 14:10:00,38.37,38.49,38.32,38.45,86860.0,37.8433,37.9616,37.794,37.9222,86860.0
2024-02-14 14:15:00,38.43,38.5,38.31,38.31,75045.0,37.9025,37.9715,37.7841,37.7841,75045.0
2024-02-14 14:20:00,38.31,38.56,38.31,38.56,75266.0,37.7841,38.0307,37.7841,38.0307,75266.0
2024-02-14 14:25:00,38.56,38.66,38.56,38.63,59151.0,38.0307,38.1293,38.0307,38.0997,59151.0
2024-02-14 14:30:00,38.64,38.68,38.56,38.64,72239.0,38.1096,38.149,38.0307,38.1096,72239.0
2024-02-14 14:35:00,38.63,38.82,38.6,38.73,100531.0,38.0997,38.2871,38.0701,38.1983,100531.0
2024-02-14 14:40:00,38.71,38.83,38.65,38.73,78291.0,38.1786,38.297,38.1194,38.1983,78291.0
2024-02-14 14:45:00,38.74,38.76,38.65,38.76,65240.0,38.2082,38.2279,38.1194,38.2279,65240.0
2024-02-14 14:50:00,38.74,38.84,38.7,38.73,50768.0,38.2082,38.3068,38.1688,38.1983,50768.0
2024-02-14 14:55:00,38.74,38.85,38.68,38.85,83801.0,38.2082,38.3167,38.149,38.3167,83801.0
2024-02-14 15:00:00,38.87,38.93,38.73,38.91,151505.0,38.3364,38.3956,38.1983,38.3759,151505.0
2024-02-14 15:05:00,38.92,38.97,38.87,38.97,111682.0,38.3857,38.435,38.3364,38.435,111682.0
2024-02-14 15:10:00,38.98,39.0,38.88,38.97,97884.0,38.4449,38.4646,38.3463,38.435,97884.0
2024-02-14 15:15:00,38.97,39.02,38.89,38.91,139391.0,38.435,38.4844,38.3561,38.3759,139391.0
2024-02-14 15:20:00,38.91,38.98,38.89,38.94,50734.0,38.3759,38.4449,38.3561,38.4055,50734.0
2024-02-14 15:25:00,38.94,39.06,38.93,39.03,105884.0,38.4055,38.5238,38.3956,38.4942,105884.0
2024-02-14 15:30:00,39.04,39.08,38.88,38.96,125005.0,38.5041,38.5435,38.3463,38.4252,125005.0
2024-02-14 15:35:00,38.96,39.06,38.92,39.04,65760.0,38.4252,38.5238,38.3857,38.5041,65760.0
2024-02-14 15:40:00,39.02,39.14,39.01,39.14,133920.0,38.4844,38.6027,38.4745,38.6027,133920.0
2024-02-14 15:45:00,39.13,39.18,39.09,39.16,167276.0,38.5929,38.6422,38.5534,38.6224,167276.0
2024-02-14 15:50:00,39.16,39.24,39.06,39.06,275129.0,38.6224,38.7013,38.5238,38.5238,275129.0
2024-02-14 15:55:00,39.07,39.22,39.07,39.21,332235.0,38.5337,38.6816,38.5337,38.6718,332235.0
2024-02-15 09:30:00,39.97,40.12,39.47,39.48,682753.0,39.4213,39.5693,38.9282,38.938,682753.0
2024-02-15 09:35:00,39.49,39.6,39.04,39.22,563448.0,38.9479,39.0564,38.5041,38.6816,563448.0
2024-02-15 09:40:00,39.22,39.58,39.18,39.43,384451.0,38.6816,39.0367,38.6422,38.8887,384451.0
2024-02-15 09:45:00,39.41,39.55,39.2,39.22,196446.0,38.869,39.0071,38.6619,38.6816,196446.0
2024-02-15 09:50:00,39.23,39.43,38.87,38.93,377266.0,38.6915,38.8887,38.3364,38.3956,377266.0
2024-02-15 09:55:00,38.93,39.1,38.78,38.87,260166.0,38.3956,38.5633,38.2477,38.3364,260166.0
2024-02-15 10:00:00,38.88,39.06,38.76,38.84,236034.0,38.3463,38.5238,38.2279,38.3068,236034.0
2024-02-15 10:05:00,38.83,39.34,38.8,39.31,321817.0,38.297,38.8,38.2674,38.7704,321817.0
2024-02-15 10:10:00,39.31,39.45,39.15,39.41,166861.0,38.7704,38.9085,38.6126,38.869,166861.0
2024-02-15 10:15:00,39.41,39.52,39.28,39.4,177799.0,38.869,38.9775,38.7408,38.8591,177799.0
2024-02-15 10:20:00,39.41,39.41,39.15,39.37,235371.0,38.869,38.869,38.6126,38.8296,235371.0
2024-02-15 10:25:00,39.39,39.48,38.96,39.03,209555.0,38.8493,38.938,38.4252,38.4942,209555.0
2024-02-15 10:30:00,39.04,39.26,38.98,39.13,149059.0,38.5041,38.7211,38.4449,38.5929,149059.0
2024-02-15 10:35:00,39.13,39.24,39.06,39.23,100419.0,38.5929,38.7013,38.5238,38.6915,100419.0
2024-02-15 10:40:00,39.23,39.28,39.13,39.15,114556.0,38.6915,38.7408,38.5929,38.6126,114556.0
2024-02-15 10:45:00,39.16,39.34,39.16,39.34,95886.0,38.6224,38.8,38.6224,38.8,95886.0
2024-02-15 10:50:00,39.35,39.44,39.28,39.29,119590.0,38.8098,38.8986,38.7408,38.7507,119590.0
2024-02-15 10:55:00,39.29,39.29,39.08,39.22,153838.0,38.7507,38.7507,38.5435,38.6816,153838.0
2024-02-15 11:00:00,39.23,39.3,38.63,38.68,391642.0,38.6915,38.7605,38.0997,38.149,391642.0
2024-02-15 11:05:00,38.69,38.79,38.53,38.57,323111.0,38.1589,38.2575,38.0011,38.0405,323111.0
2024-02-15 11:10:00,38.56,38.87,38.51,38.86,176388.0,38.0307,38.3364,37.9814,38.3266,176388.0
2024-02-15 11:15:00,38.87,38.93,38.73,38.81,165721.0,38.3364,38.3956,38.1983,38.2772,165721.0
2024-02-15 11:20:00,38.8,39.02,38.77,39.0,162315.0,38.2674,38.4844,38.2378,38.4646,162315.0
2024-02-15 11:25:00,39.01,39.16,39.01,39.12,196861.0,38.4745,38.6224,38.4745,38.583,196861.0
2024-02-15 11:30:00,39.1,39.16,38.96,39.02,216032.0,38.5633,38.6224,38.4252,38.4844,216032.0
2024-02-15 11:35:00,39.01,39.18,39.01,39.18,159862.0,38.4745,38.6422,38.4745,38.6422,159862.0
2024-02-15 11:40:00,39.18,39.25,39.13,39.15,91045.0,38.6422,38.7112,38.5929,38.6126,91045.0
2024-02-15 11:45:00,39.16,39.22,39.12,39.13,68352.0,38.6224,38.6816,38.583,38.5929,68352.0
2024-02-15 11:50:00,39.12,39.12,38.88,39.08,127011.0,38.583,38.583,38.3463,38.5435,127011.0
2024-02-15 11:55:00,39.08,39.08,38.89,39.04,69334.0,38.5435,38.5435,38.3561,38.5041,69334.0
2024-02-15 12:00:00,39.06,39.1,38.9,38.95,102806.0,38.5238,38.5633,38.366,38.4153,102806.0
2024-02-15 12:05:00,38.95,39.01,38.89,38.99,47278.0,38.4153,38.4745,38.3561,38.4548,47278.0
2024-02-15 12:10:00,38.99,39.17,38.99,39.11,63825.0,38.4548,38.6323,38.4548,38.5731,63825.0
2024-02-15 12:15:00,39.13,39.2,39.08,39.18,55007.0,38.5929,38.6619,38.5435,38.6422,55007.0
2024-02-15 12:20:00,39.19,39.2,39.11,39.2,49670.0,38.652,38.6619,38.5731,38.6619,49670.0
2024-02-15 12:25:00,39.2,39.37,39.18,39.3,123123.0,38.6619,38.8296,38.6422,38.7605,123123.0
2024-02-15 12:30:00,39.31,39.39,39.26,39.37,59913.0,38.7704,38.8493,38.7211,38.8296,59913.0
2024-02-15 12:35:00,39.37,39.39,39.31,39.34,74756.0,38.8296,38.8493,38.7704,38.8,74756.0
2024-02-15 12:40:00,39.34,39.4,39.3,39.38,48445.0,38.8,38.8591,38.7605,38.8394,48445.0
2024-02-15 12:45:00,39.38,39.45,39.13,39.19,109060.0,38.8394,38.9085,38.5929,38.652,109060.0
2024-02-15 12:50:00,39.18,39.3,39.18,39.27,83879.0,38.6422,38.7605,38.6422,38.7309,83879.0
2024-02-15 12:55:00,39.27,39.27,39.11,39.13,115500.0,38.7309,38.7309,38.5731,38.5929,115500.0
2024-02-15 13:00:00,39.11,39.22,39.1,39.2,69045.0,38.5731,38.6816,38.5633,38.6619,69045.0
2024-02-15 13:05:00,39.19,39.38,39.19,39.35,102044.0,38.652,38.8394,38.652,38.8098,102044.0
2024-02-15 13:10:00,39.36,39.4,39.31,39.31,73003.0,38.8197,38.8591,38.7704,38.7704,73003.0
2024-02-15 13:15:00,39.31,39.69,39.31,39.69,279491.0,38.7704,39.1452,38.7704,39.1452,279491.0
2024-02-15 13:20:00,39.7,39.74,39.58,39.65,268772.0,39.155,39.1945,39.0367,39.1057,268772.0
2024-02-15 13:25:00,39.66,39.78,39.63,39.76,77627.0,39.1156,39.2339,39.086,39.2142,77627.0
2024-02-15 13:30:00,39.76,39.86,39.71,39.76,98171.0,39.2142,39.3128,39.1649,39.2142,98171.0
2024-02-15 13:35:00,39.77,39.77,39.6,39.76,111372.0,39.2241,39.2241,39.0564,39.2142,111372.0
2024-02-15 13:40:00,39.76,39.83,39.67,39.72,88231.0,39.2142,39.2832,39.1254,39.1748,88231.0
2024-02-15 13:45:00,39.72,39.77,39.65,39.69,69097.0,39.1748,39.2241,39.1057,39.1452,69097.0
2024-02-15 13:50:00,39.69,39.77,39.65,39.65,96317.0,39.1452,39.2241,39.1057,39.1057,96317.0
2024-02-15 13:55:00,39.67,39.68,39.55,39.65,126900.0,39.1254,39.1353,39.0071,39.1057,126900.0
2024-02-15 14:00:00,39.66,39.74,39.57,39.74,74072.0,39.1156,39.1945,39.0268,39.1945,74072.0
2024-02-15 14:05:00,39.74,39.9,39.68,39.82,116790.0,39.1945,39.3523,39.1353,39.2734,116790.0
2024-02-15 14:10:00,39.82,39.84,39.55,39.63,112613.0,39.2734,39.2931,39.0071,39.086,112613.0
2024-02-15 14:15:00,39.64,39.85,39.6,39.85,69277.0,39.0959,39.303,39.0564,39.303,69277.0
2024-02-15 14:20:00,39.85,39.95,39.82,39.95,153510.0,39.303,39.4016,39.2734,39.4016,153510.0
2024-02-15 14:25:00,39.94,39.94,39.75,39.89,110686.0,39.3917,39.3917,39.2043,39.3424,110686.0
2024-02-15 14:30:00,39.9,39.93,39.84,39.9,55215.0,39.3523,39.3819,39.2931,39.3523,55215.0
2024-02-15 14:35:00,39.91,39.95,39.81,39.82,61206.0,39.3621,39.4016,39.2635,39.2734,61206.0
2024-02-15 14:40:00,39.81,39.84,39.74,39.79,101243.0,39.2635,39.2931,39.1945,39.2438,101243.0
2024-02-15 14:45:00,39.8,39.9,39.8,39.84,51074.0,39.2537,39.3523,39.2537,39.2931,51074.0
2024-02-15 14:50:00,39.85,39.85,39.7,39.71,67642.0,39.303,39.303,39.155,39.1649,67642.0
2024-02-15 14:55:00,39.72,39.73,39.5,39.5,95913.0,39.1748,39.1846,38.9578,38.9578,95913.0
2024-02-15 15:00:00,39.5,39.53,39.38,39.53,81480.0,38.9578,38.9874,38.8394,38.9874,81480.0
2024-02-15 15:05:00,39.53,39.53,39.19,39.22,112441.0,38.9874,38.9874,38.652,38.6816,112441.0
2024-02-15 15:10:00,39.22,39.49,39.22,39.42,105454.0,38.6816,38.9479,38.6816,38.8789,105454.0
2024-02-15 15:15:00,39.4,39.42,39.11,39.15,84275.0,38.8591,38.8789,38.5731,38.6126,84275.0
2024-02-15 15:20:00,39.14,39.24,38.95,38.98,141259.0,38.6027,38.7013,38.4153,38.4449,141259.0
2024-02-15 15:25:00,38.98,39.27,38.98,39.25,100810.0,38.4449,38.7309,38.4449,38.7112,100810.0
2024-02-15 15:30:00,39.24,39.3,39.16,39.16,99927.0,38.7013,38.7605,38.6224,38.6224,99927.0
2024-02-15 15:35:00,39.15,39.21,39.12,39.14,81335.0,38.6126,38.6718,38.583,38.6027,81335.0
2024-02-15 15:40:00,39.15,39.19,39.08,39.15,74965.0,38.6126,38.652,38.5435,38.6126,74965.0
2024-02-15 15:45:00,39.15,39.15,38.91,38.92,105105.0,38.6126,38.6126,38.3759,38.3857,105105.0
2024-02-15 15:50:00,38.92,39.22,38.92,39.13,401079.0,38.3857,38.6816,38.3857,38.5929,401079.0
2024-02-15 15:55:00,39.13,39.13,39.0,39.06,329606.0,38.5929,38.5929,38.4646,38.5238,329606.0
2024-02-16 09:30:00,39.81,40.45,39.62,40.43,1187861.0,39.2635,39.8947,39.0761,39.875,1187861.0
2024-02-16 09:35:00,40.42,40.77,40.14,40.16,705353.0,39.8651,40.2103,39.589,39.6087,705353.0
2024-02-16 09:40:00,40.18,40.34,39.88,39.88,459721.0,39.6284,39.7862,39.3326,39.3326,459721.0
2024-02-16 09:45:00,39.86,40.01,39.35,39.36,339660.0,39.3128,39.4608,38.8098,38.8197,339660.0
2024-02-16 09:50:00,39.36,39.4,38.56,38.58,495589.0,38.8197,38.8591,38.0307,38.0504,495589.0
2024-02-16 09:55:00,38.6,38.74,38.27,38.57,481324.0,38.0701,38.2082,37.7447,38.0405,481324.0
2024-02-16 10:00:00,38.55,38.55,37.97,38.27,768883.0,38.0208,38.0208,37.4488,37.7447,768883.0
2024-02-16 10:05:00,38.28,38.63,38.19,38.63,280094.0,37.7545,38.0997,37.6658,38.0997,280094.0
2024-02-16 10:10:00,38.62,38.83,38.46,38.63,352008.0,38.0899,38.297,37.932,38.0997,352008.0
2024-02-16 10:15:00,38.62,39.01,38.55,38.95,285062.0,38.0899,38.4745,38.0208,38.4153,285062.0
2024-02-16 10:20:00,38.94,38.98,38.58,38.62,218823.0,38.4055,38.4449,38.0504,38.0899,218823.0
2024-02-16 10:25:00,38.63,38.69,38.41,38.65,234950.0,38.0997,38.1589,37.8827,38.1194,234950.0
2024-02-16 10:30:00,38.66,38.71,38.46,38.55,181380.0,38.1293,38.1786,37.932,38.0208,181380.0
2024-02-16 10:35:00,38.54,39.08,38.45,39.06,285973.0,38.011,38.5435,37.9222,38.5238,285973.0
2024-02-16 10:40:00,39.06,39.19,39.04,39.07,241169.0,38.5238,38.652,38.5041,38.5337,241169.0
2024-02-16 10:45:00,39.09,39.26,38.88,38.9,236848.0,38.5534,38.7211,38.3463,38.366,236848.0
2024-02-16 10:50:00,38.9,39.24,38.9,39.17,186639.0,38.366,38.7013,38.366,38.6323,186639.0
2024-02-16 10:55:00,39.16,39.16,38.91,39.15,177091.0,38.6224,38.6224,38.3759,38.6126,177091.0
2024-02-16 11:00:00,39.16,39.44,39.15,39.4,300296.0,38.6224,38.8986,38.6126,38.8591,300296.0
2024-02-16 11:05:00,39.4,39.5,39.22,39.45,214250.0,38.8591,38.9578,38.6816,38.9085,214250.0
2024-02-16 11:10:00,39.48,39.71,39.38,39.71,221965.0,38.938,39.1649,38.8394,39.1649,221965.0
2024-02-16 11:15:00,39.71,39.87,39.67,39.77,320293.0,39.1649,39.3227,39.1254,39.2241,320293.0
2024-02-16 11:20:00,39.78,39.98,39.78,39.93,277396.0,39.2339,39.4312,39.2339,39.3819,277396.0
2024-02-16 11:25:00,39.92,39.93,39.75,39.81,177717.0,39.372,39.3819,39.2043,39.2635,177717.0
2024-02-16 11:30:00,39.81,39.99,39.81,39.93,254378.0,39.2635,39.441,39.2635,39.3819,254378.0
2024-02-16 11:35:00,39.92,39.92,39.8,39.87,161019.0,39.372,39.372,39.2537,39.3227,161019.0
2024-02-16 11:40:00,39.87,40.02,39.85,39.91,264791.0,39.3227,39.4706,39.303,39.3621,264791.0
2024-02-16 11:45:00,39.91,39.94,39.6,39.63,198664.0,39.3621,39.3917,39.0564,39.086,198664.0
2024-02-16 11:50:00,39.63,39.81,39.54,39.78,204464.0,39.086,39.2635,38.9972,39.2339,204464.0
2024-02-16 11:55:00,39.77,40.12,39.74,39.98,191819.0,39.2241,39.5693,39.1945,39.4312,191819.0
2024-02-16 12:00:00,39.98,40.03,39.92,39.99,162359.0,39.4312,39.4805,39.372,39.441,162359.0
2024-02-16 12:05:00,40.0,40.0,39.78,39.8,154158.0,39.4509,39.4509,39.2339,39.2537,154158.0
2024-02-16 12:10:00,39.8,39.8,39.67,39.75,76693.0,39.2537,39.2537,39.1254,39.2043,76693.0
2024-02-16 12:15:00,39.74,39.77,39.65,39.67,72378.0,39.1945,39.2241,39.1057,39.1254,72378.0
2024-02-16 12:20:00,39.67,39.94,39.66,39.94,91917.0,39.1254,39.3917,39.1156,39.3917,91917.0
2024-02-16 12:25:00,39.93,39.96,39.84,39.94,83917.0,39.3819,39.4115,39.2931,39.3917,83917.0
2024-02-16 12:30:00,39.94,39.99,39.85,39.9,75051.0,39.3917,39.441,39.303,39.3523,75051.0
2024-02-16 12:35:00,39.9,39.91,39.73,39.8,75394.0,39.3523,39.3621,39.1846,39.2537,75394.0
2024-02-16 12:40:00,39.81,39.88,39.75,39.85,42203.0,39.2635,39.3326,39.2043,39.303,42203.0
2024-02-16 12:45:00,39.84,39.92,39.82,39.9,55394.0,39.2931,39.372,39.2734,39.3523,55394.0
2024-02-16 12:50:00,39.9,39.9,39.76,39.81,73737.0,39.3523,39.3523,39.2142,39.2635,73737.0
2024-02-16 12:55:00,39.81,39.82,39.67,39.77,119486.0,39.2635,39.2734,39.1254,39.2241,119486.0
2024-02-16 13:00:00,39.77,39.77,39.36,39.39,166979.0,39.2241,39.2241,38.8197,38.8493,166979.0
2024-02-16 13:05:00,39.36,39.39,39.27,39.35,120362.0,38.8197,38.8493,38.7309,38.8098,120362.0
2024-02-16 13:10:00,39.34,39.35,39.09,39.23,176950.0,38.8,38.8098,38.5534,38.6915,176950.0
2024-02-16 13:15:00,39.22,39.37,39.1,39.1,121452.0,38.6816,38.8296,38.5633,38.5633,121452.0
2024-02-16 13:20:00,39.09,39.36,39.09,39.33,149963.0,38.5534,38.8197,38.5534,38.7901,149963.0
2024-02-16 13:25:00,39.33,39.4,39.3,39.37,148985.0,38.7901,38.8591,38.7605,38.8296,148985.0
2024-02-16 13:30:00,39.36,39.43,39.32,39.4,80947.0,38.8197,38.8887,38.7802,38.8591,80947.0
2024-02-16 13:35:00,39.4,39.5,39.37,39.49,79284.0,38.8591,38.9578,38.8296,38.9479,79284.0
2024-02-16 13:40:00,39.49,39.67,39.47,39.67,81283.0,38.9479,39.1254,38.9282,39.1254,81283.0
2024-02-16 13:45:00,39.68,39.73,39.56,39.62,76804.0,39.1353,39.1846,39.017,39.0761,76804.0
2024-02-16 13:50:00,39.62,39.7,39.62,39.66,64956.0,39.0761,39.155,39.0761,39.1156,64956.0
2024-02-16 13:55:00,39.66,39.72,39.6,39.66,47696.0,39.1156,39.1748,39.0564,39.1156,47696.0
2024-02-16 14:00:00,39.68,39.92,39.68,39.83,163414.0,39.1353,39.372,39.1353,39.2832,163414.0
2024-02-16 14:05:00,39.84,39.93,39.81,39.89,53454.0,39.2931,39.3819,39.2635,39.3424,53454.0
2024-02-16 14:10:00,39.9,39.96,39.9,39.93,33707.0,39.3523,39.4115,39.3523,39.3819,33707.0
2024-02-16 14:15:00,39.92,39.97,39.84,39.86,78016.0,39.372,39.4213,39.2931,39.3128,78016.0
2024-02-16 14:20:00,39.87,39.9,39.72,39.79,62958.0,39.3227,39.3523,39.1748,39.2438,62958.0
2024-02-16 14:25:00,39.79,39.85,39.7,39.77,88207.0,39.2438,39.303,39.155,39.2241,88207.0
2024-02-16 14:30:00,39.77,39.84,39.67,39.77,72693.0,39.2241,39.2931,39.1254,39.2241,72693.0
2024-02-16 14:35:00,39.77,39.79,39.6,39.6,93283.0,39.2241,39.2438,39.0564,39.0564,93283.0
2024-02-16 14:40:00,39.6,39.66,39.52,39.56,170858.0,39.0564,39.1156,38.9775,39.017,170858.0
2024-02-16 14:45:00,39.57,39.57,38.87,38.96,399037.0,39.0268,39.0268,38.3364,38.4252,399037.0
2024-02-16 14:50:00,38.96,38.96,38.66,38.77,299074.0,38.4252,38.4252,38.1293,38.2378,299074.0
2024-02-16 14:55:00,38.77,38.95,38.74,38.95,162373.0,38.2378,38.4153,38.2082,38.4153,162373.0
2024-02-16 15:00:00,38.95,39.01,38.75,38.76,117625.0,38.4153,38.4745,38.2181,38.2279,117625.0
2024-02-16 15:05:00,38.75,38.86,38.73,38.81,97750.0,38.2181,38.3266,38.1983,38.2772,97750.0
2024-02-16 15:10:00,38.8,38.84,38.67,38.83,119087.0,38.2674,38.3068,38.1392,38.297,119087.0
2024-02-16 15:15:00,38.83,38.87,38.71,38.86,109526.0,38.297,38.3364,38.1786,38.3266,109526.0
2024-02-16 15:20:00,38.86,38.94,38.8,38.89,141361.0,38.3266,38.4055,38.2674,38.3561,141361.0
2024-02-16 15:25:00,38.9,38.94,38.85,38.86,82031.0,38.366,38.4055,38.3167,38.3266,82031.0
2024-02-16 15:30:00,38.85,38.89,38.65,38.78,117394.0,38.3167,38.3561,38.1194,38.2477,117394.0
2024-02-16 15:35:00,38.78,38.79,38.52,38.52,95780.0,38.2477,38.2575,37.9912,37.9912,95780.0
2024-02-16 15:40:00,38.52,38.55,38.39,38.45,301979.0,37.9912,38.0208,37.863,37.9222,301979.0
2024-02-16 15:45:00,38.44,38.52,38.17,38.2,243455.0,37.9123,37.9912,37.646,37.6756,243455.0
2024-02-16 15:50:00,38.2,38.41,38.2,38.4,449312.0,37.6756,37.8827,37.6756,37.8729,449312.0
2024-02-16 15:55:00,38.39,38.39,38.3,38.32,354816.0,37.863,37.863,37.7742,37.794,354816.0
2024-02-20 09:30:00,37.19,37.66,36.95,37.05,1159201.0,36.6795,37.143,36.4428,36.5414,1159201.0
2024-02-20 09:35:00,37.06,37.31,36.35,36.54,860118.0,36.5513,36.7978,35.851,36.0384,860118.0
2024-02-20 09:40:00,36.55,36.55,35.54,36.13,1465801.0,36.0483,36.0483,35.0521,35.634,1465801.0
2024-02-20 09:45:00,36.13,36.43,35.92,36.2,584809.0,35.634,35.9299,35.4269,35.7031,584809.0
2024-02-20 09:50:00,36.2,36.2,35.61,35.94,698384.0,35.7031,35.7031,35.1212,35.4466,698384.0
2024-02-20 09:55:00,35.95,36.3,35.95,36.04,396066.0,35.4565,35.8017,35.4565,35.5453,396066.0
2024-02-20 10:00:00,36.04,36.08,35.57,35.69,540610.0,35.5453,35.5847,35.0817,35.2001,540610.0
2024-02-20 10:05:00,35.68,35.82,35.38,35.42,473432.0,35.1902,35.3283,34.8943,34.9338,473432.0
2024-02-20 10:10:00,35.42,35.58,35.23,35.37,534507.0,34.9338,35.0916,34.7464,34.8845,534507.0
2024-02-20 10:15:00,35.37,35.63,35.31,35.37,361907.0,34.8845,35.1409,34.8253,34.8845,361907.0
2024-02-20 10:20:00,35.34,35.49,35.21,35.29,328890.0,34.8549,35.0028,34.7267,34.8056,328890.0
2024-02-20 10:25:00,35.28,35.29,35.02,35.11,455779.0,34.7957,34.8056,34.5393,34.628,455779.0
2024-02-20 10:30:00,35.1,35.35,34.86,35.2,612457.0,34.6182,34.8647,34.3815,34.7168,612457.0
2024-02-20 10:35:00,35.24,35.36,35.16,35.3,191467.0,34.7563,34.8746,34.6773,34.8154,191467.0
2024-02-20 10:40:00,35.29,35.54,35.29,35.41,223929.0,34.8056,35.0521,34.8056,34.9239,223929.0
2024-02-20 10:45:00,35.39,35.66,35.36,35.48,288144.0,34.9042,35.1705,34.8746,34.993,288144.0
2024-02-20 10:50:00,35.48,35.7,35.44,35.6,169817.0,34.993,35.2099,34.9535,35.1113,169817.0
2024-02-20 10:55:00,35.62,35.89,35.59,35.83,222877.0,35.131,35.3973,35.1014,35.3382,222877.0
2024-02-20 11:00:00,35.83,36.09,35.79,35.86,268969.0,35.3382,35.5946,35.2987,35.3677,268969.0
2024-02-20 11:05:00,35.85,35.93,35.64,35.71,156339.0,35.3579,35.4368,35.1508,35.2198,156339.0
2024-02-20 11:10:00,35.72,35.76,35.59,35.64,98403.0,35.2297,35.2691,35.1014,35.1508,98403.0
2024-02-20 11:15:00,35.64,35.76,35.59,35.63,115434.0,35.1508,35.2691,35.1014,35.1409,115434.0
2024-02-20 11:20:00,35.62,35.67,35.5,35.6,131678.0,35.131,35.1803,35.0127,35.1113,131678.0
2024-02-20 11:25:00,35.59,35.68,35.58,35.65,119346.0,35.1014,35.1902,35.0916,35.1606,119346.0
2024-02-20 11:30:00,35.66,35.66,35.21,35.27,232947.0,35.1705,35.1705,34.7267,34.7858,232947.0
2024-02-20 11:35:00,35.26,35.33,35.14,35.27,242322.0,34.776,34.845,34.6576,34.7858,242322.0
2024-02-20 11:40:00,35.27,35.43,35.24,35.39,113669.0,34.7858,34.9436,34.7563,34.9042,113669.0
2024-02-20 11:45:00,35.37,35.47,35.33,35.33,114242.0,34.8845,34.9831,34.845,34.845,114242.0
2024-02-20 11:50:00,35.34,35.38,35.13,35.13,134501.0,34.8549,34.8943,34.6478,34.6478,134501.0
2024-02-20 11:55:00,35.12,35.21,35.02,35.13,222871.0,34.6379,34.7267,34.5393,34.6478,222871.0
2024-02-20 12:00:00,35.13,35.16,34.97,35.03,272189.0,34.6478,34.6773,34.49,34.5491,272189.0
2024-02-20 12:05:00,35.03,35.09,34.82,34.89,257823.0,34.5491,34.6083,34.342,34.4111,257823.0
2024-02-20 12:10:00,34.89,35.03,34.85,34.86,157769.0,34.4111,34.5491,34.3716,34.3815,157769.0
2024-02-20 12:15:00,34.86,34.87,34.67,34.78,228346.0,34.3815,34.3913,34.1941,34.3026,228346.0
2024-02-20 12:20:00,34.77,34.85,34.72,34.72,138244.0,34.2927,34.3716,34.2434,34.2434,138244.0
2024-02-20 12:25:00,34.73,34.83,34.73,34.83,161359.0,34.2533,34.3519,34.2533,34.3519,161359.0
2024-02-20 12:30:00,34.84,35.04,34.84,35.01,129986.0,34.3617,34.559,34.3617,34.5294,129986.0
2024-02-20 12:35:00,35.02,35.02,34.68,34.73,204863.0,34.5393,34.5393,34.2039,34.2533,204863.0
2024-02-20 12:40:00,34.73,35.13,34.73,35.1,138238.0,34.2533,34.6478,34.2533,34.6182,138238.0
2024-02-20 12:45:00,35.1,35.18,35.02,35.04,72713.0,34.6182,34.6971,34.5393,34.559,72713.0
2024-02-20 12:50:00,35.05,35.24,34.98,35.21,103545.0,34.5689,34.7563,34.4998,34.7267,103545.0
2024-02-20 12:55:00,35.23,35.31,35.14,35.23,102446.0,34.7464,34.8253,34.6576,34.7464,102446.0
2024-02-20 13:00:00,35.23,35.28,35.12,35.14,110461.0,34.7464,34.7957,34.6379,34.6576,110461.0
2024-02-20 13:05:00,35.13,35.22,35.06,35.17,122866.0,34.6478,34.7365,34.5787,34.6872,122866.0
2024-02-20 13:10:00,35.16,35.27,35.09,35.27,51233.0,34.6773,34.7858,34.6083,34.7858,51233.0
2024-02-20 13:15:00,35.27,35.36,35.09,35.36,64544.0,34.7858,34.8746,34.6083,34.8746,64544.0
2024-02-20 13:20:00,35.35,35.54,35.33,35.44,111278.0,34.8647,35.0521,34.845,34.9535,111278.0
2024-02-20 13:25:00,35.43,35.47,35.17,35.21,120078.0,34.9436,34.9831,34.6872,34.7267,120078.0
2024-02-20 13:30:00,35.21,35.29,35.04,35.16,74723.0,34.7267,34.8056,34.559,34.6773,74723.0
2024-02-20 13:35:00,35.16,35.22,35.11,35.18,83437.0,34.6773,34.7365,34.628,34.6971,83437.0
2024-02-20 13:40:00,35.18,35.44,35.15,35.43,55962.0,34.6971,34.9535,34.6675,34.9436,55962.0
2024-02-20 13:45:00,35.42,35.52,35.37,35.39,40652.0,34.9338,35.0324,34.8845,34.9042,40652.0
2024-02-20 13:50:00,35.4,35.5,35.35,35.47,32382.0,34.9141,35.0127,34.8647,34.9831,32382.0
2024-02-20 13:55:00,35.49,35.68,35.48,35.65,67164.0,35.0028,35.1902,34.993,35.1606,67164.0
2024-02-20 14:00:00,35.67,35.74,35.52,35.52,72828.0,35.1803,35.2494,35.0324,35.0324,72828.0
2024-02-20 14:05:00,35.52,35.7,35.51,35.7,48263.0,35.0324,35.2099,35.0225,35.2099,48263.0
2024-02-20 14:10:00,35.7,35.74,35.63,35.65,26650.0,35.2099,35.2494,35.1409,35.1606,26650.0
2024-02-20 14:15:00,35.66,35.86,35.49,35.85,156245.0,35.1705,35.3677,35.0028,35.3579,156245.0
2024-02-20 14:20:00,35.85,35.85,35.57,35.59,83337.0,35.3579,35.3579,35.0817,35.1014,83337.0
2024-02-20 14:25:00,35.6,35.85,35.48,35.85,71048.0,35.1113,35.3579,34.993,35.3579,71048.0
2024-02-20 14:30:00,35.84,35.94,35.72,35.73,94826.0,35.348,35.4466,35.2297,35.2395,94826.0
2024-02-20 14:35:00,35.72,35.92,35.72,35.88,44275.0,35.2297,35.4269,35.2297,35.3875,44275.0
2024-02-20 14:40:00,35.89,36.09,35.87,36.04,98485.0,35.3973,35.5946,35.3776,35.5453,98485.0
2024-02-20 14:45:00,36.02,36.33,36.02,36.33,106958.0,35.5255,35.8313,35.5255,35.8313,106958.0
2024-02-20 14:50:00,36.33,36.37,36.13,36.16,152368.0,35.8313,35.8707,35.634,35.6636,152368.0
2024-02-20 14:55:00,36.17,36.36,36.17,36.27,100333.0,35.6735,35.8609,35.6735,35.7721,100333.0
2024-02-20 15:00:00,36.28,36.32,36.06,36.12,147767.0,35.782,35.8214,35.565,35.6242,147767.0
2024-02-20 15:05:00,36.11,36.4,36.1,36.39,91643.0,35.6143,35.9003,35.6044,35.8905,91643.0
2024-02-20 15:10:00,36.39,36.47,36.27,36.27,106632.0,35.8905,35.9694,35.7721,35.7721,106632.0
2024-02-20 15:15:00,36.27,36.45,36.23,36.31,59256.0,35.7721,35.9496,35.7327,35.8116,59256.0
2024-02-20 15:20:00,36.31,36.41,36.2,36.25,79143.0,35.8116,35.9102,35.7031,35.7524,79143.0
2024-02-20 15:25:00,36.24,36.46,36.24,36.41,76757.0,35.7425,35.9595,35.7425,35.9102,76757.0
2024-02-20 15:30:00,36.41,36.44,35.94,36.02,294446.0,35.9102,35.9398,35.4466,35.5255,294446.0
2024-02-20 15:35:00,36.02,36.11,35.87,35.96,260357.0,35.5255,35.6143,35.3776,35.4664,260357.0
2024-02-20 15:40:00,35.95,36.12,35.94,36.11,139886.0,35.4565,35.6242,35.4466,35.6143,139886.0
2024-02-20 15:45:00,36.12,36.35,36.11,36.27,145721.0,35.6242,35.851,35.6143,35.7721,145721.0
2024-02-20 15:50:00,36.27,36.48,36.25,36.4,450625.0,35.7721,35.9792,35.7524,35.9003,450625.0
2024-02-20 15:55:00,36.42,36.42,36.26,36.4,489062.0,35.9201,35.9201,35.7622,35.9003,489062.0
2024-02-21 09:30:00,35.09,35.49,34.91,35.46,885136.0,34.6083,35.0028,34.4308,34.9732,885136.0
2024-02-21 09:35:00,35.46,35.54,35.08,35.28,395066.0,34.9732,35.0521,34.5984,34.7957,395066.0
2024-02-21 09:40:00,35.26,35.38,34.77,35.02,319979.0,34.776,34.8943,34.2927,34.5393,319979.0
2024-02-21 09:45:00,35.0,35.18,34.72,34.89,278188.0,34.5195,34.6971,34.2434,34.4111,278188.0
2024-02-21 09:50:00,34.89,35.03,34.74,34.99,198454.0,34.4111,34.5491,34.2631,34.5097,198454.0
2024-02-21 09:55:00,34.98,35.31,34.94,35.11,177611.0,34.4998,34.8253,34.4604,34.628,177611.0
2024-02-21 10:00:00,35.12,35.52,34.99,35.47,216079.0,34.6379,35.0324,34.5097,34.9831,216079.0
2024-02-21 10:05:00,35.47,35.47,35.16,35.23,169425.0,34.9831,34.9831,34.6773,34.7464,169425.0
2024-02-21 10:10:00,35.23,35.42,35.12,35.36,130865.0,34.7464,34.9338,34.6379,34.8746,130865.0
2024-02-21 10:15:00,35.36,35.59,35.3,35.34,260403.0,34.8746,35.1014,34.8154,34.8549,260403.0
2024-02-21 10:20:00,35.34,35.47,35.24,35.37,103257.0,34.8549,34.9831,34.7563,34.8845,103257.0
2024-02-21 10:25:00,35.41,35.44,35.03,35.05,143926.0,34.9239,34.9535,34.5491,34.5689,143926.0
2024-02-21 10:30:00,35.06,35.21,34.91,35.13,152533.0,34.5787,34.7267,34.4308,34.6478,152533.0
2024-02-21 10:35:00,35.12,35.2,35.0,35.0,81539.0,34.6379,34.7168,34.5195,34.5195,81539.0
2024-02-21 10:40:00,34.99,35.15,34.9,34.96,123505.0,34.5097,34.6675,34.4209,34.4801,123505.0
2024-02-21 10:45:00,34.96,35.1,34.88,35.04,97674.0,34.4801,34.6182,34.4012,34.559,97674.0
2024-02-21 10:50:00,35.03,35.03,34.88,34.99,84894.0,34.5491,34.5491,34.4012,34.5097,84894.0
2024-02-21 10:55:00,34.97,35.06,34.95,34.95,94241.0,34.49,34.5787,34.4702,34.4702,94241.0
2024-02-21 11:00:00,34.95,35.16,34.94,35.01,146494.0,34.4702,34.6773,34.4604,34.5294,146494.0
2024-02-21 11:05:00,35.01,35.29,34.96,35.23,139150.0,34.5294,34.8056,34.4801,34.7464,139150.0
2024-02-21 11:10:00,35.22,35.51,35.22,35.51,222600.0,34.7365,35.0225,34.7365,35.0225,222600.0
2024-02-21 11:15:00,35.49,35.52,35.33,35.46,95587.0,35.0028,35.0324,34.845,34.9732,95587.0
2024-02-21 11:20:00,35.46,35.53,35.44,35.45,93037.0,34.9732,35.0423,34.9535,34.9634,93037.0
2024-02-21 11:25:00,35.46,35.48,35.28,35.3,115291.0,34.9732,34.993,34.7957,34.8154,115291.0
2024-02-21 11:30:00,35.3,35.52,35.22,35.3,245074.0,34.8154,35.0324,34.7365,34.8154,245074.0
2024-02-21 11:35:00,35.28,35.37,35.11,35.22,99134.0,34.7957,34.8845,34.628,34.7365,99134.0
2024-02-21 11:40:00,35.21,35.25,35.11,35.2,48055.0,34.7267,34.7661,34.628,34.7168,48055.0
2024-02-21 11:45:00,35.21,35.26,35.08,35.23,69380.0,34.7267,34.776,34.5984,34.7464,69380.0
2024-02-21 11:50:00,35.26,35.5,35.24,35.45,72026.0,34.776,35.0127,34.7563,34.9634,72026.0
2024-02-21 11:55:00,35.46,35.59,35.43,35.58,95589.0,34.9732,35.1014,34.9436,35.0916,95589.0
2024-02-21 12:00:00,35.59,35.6,35.34,35.35,110012.0,35.1014,35.1113,34.8549,34.8647,110012.0
2024-02-21 12:05:00,35.34,35.34,35.06,35.13,158254.0,34.8549,34.8549,34.5787,34.6478,158254.0
2024-02-21 12:10:00,35.13,35.13,34.82,34.94,238146.0,34.6478,34.6478,34.342,34.4604,238146.0
2024-02-21 12:15:00,34.94,35.09,34.85,35.06,167346.0,34.4604,34.6083,34.3716,34.5787,167346.0
2024-02-21 12:20:00,35.06,35.11,34.95,35.01,83598.0,34.5787,34.628,34.4702,34.5294,83598.0
2024-02-21 12:25:00,35.01,35.18,34.98,35.15,61959.0,34.5294,34.6971,34.4998,34.6675,61959.0
2024-02-21 12:30:00,35.16,35.24,35.09,35.11,96686.0,34.6773,34.7563,34.6083,34.628,96686.0
2024-02-21 12:35:00,35.11,35.26,35.05,35.24,66536.0,34.628,34.776,34.5689,34.7563,66536.0
2024-02-21 12:40:00,35.24,35.32,35.13,35.16,67170.0,34.7563,34.8352,34.6478,34.6773,67170.0
2024-02-21 12:45:00,35.2,35.31,35.17,35.25,39364.0,34.7168,34.8253,34.6872,34.7661,39364.0
2024-02-21 12:50:00,35.24,35.38,35.24,35.35,39226.0,34.7563,34.8943,34.7563,34.8647,39226.0
2024-02-21 12:55:00,35.37,35.47,35.27,35.43,39181.0,34.8845,34.9831,34.7858,34.9436,39181.0
2024-02-21 13:00:00,35.44,35.45,34.99,35.2,183463.0,34.9535,34.9634,34.5097,34.7168,183463.0
2024-02-21 13:05:00,35.2,35.31,35.15,35.28,55646.0,34.7168,34.8253,34.6675,34.7957,55646.0
2024-02-21 13:10:00,35.29,35.48,35.28,35.41,74360.0,34.8056,34.993,34.7957,34.9239,74360.0
2024-02-21 13:15:00,35.44,35.54,35.42,35.45,114229.0,34.9535,35.0521,34.9338,34.9634,114229.0
2024-02-21 13:20:00,35.45,35.47,35.35,35.4,62435.0,34.9634,34.9831,34.8647,34.9141,62435.0
2024-02-21 13:25:00,35.4,35.4,35.23,35.27,70827.0,34.9141,34.9141,34.7464,34.7858,70827.0
2024-02-21 13:30:00,35.28,35.37,35.21,35.24,26945.0,34.7957,34.8845,34.7267,34.7563,26945.0
2024-02-21 13:35:00,35.25,35.36,35.25,35.3,28152.0,34.7661,34.8746,34.7661,34.8154,28152.0
2024-02-21 13:40:00,35.29,35.36,35.22,35.36,33406.0,34.8056,34.8746,34.7365,34.8746,33406.0
2024-02-21 13:45:00,35.35,35.39,35.19,35.29,50626.0,34.8647,34.9042,34.7069,34.8056,50626.0
2024-02-21 13:50:00,35.29,35.29,35.16,35.19,16957.0,34.8056,34.8056,34.6773,34.7069,16957.0
2024-02-21 13:55:00,35.17,35.27,35.16,35.24,46141.0,34.6872,34.7858,34.6773,34.7563,46141.0
2024-02-21 14:00:00,35.24,35.44,34.95,35.28,169772.0,34.7563,34.9535,34.4702,34.7957,169772.0
2024-02-21 14:05:00,35.27,35.36,35.19,35.31,72944.0,34.7858,34.8746,34.7069,34.8253,72944.0
2024-02-21 14:10:00,35.33,35.4,35.23,35.24,68832.0,34.845,34.9141,34.7464,34.7563,68832.0
2024-02-21 14:15:00,35.23,35.35,35.12,35.18,88152.0,34.7464,34.8647,34.6379,34.6971,88152.0
2024-02-21 14:20:00,35.19,35.25,34.87,34.87,146056.0,34.7069,34.7661,34.3913,34.3913,146056.0
2024-02-21 14:25:00,34.87,34.92,34.71,34.86,312712.0,34.3913,34.4406,34.2335,34.3815,312712.0
2024-02-21 14:30:00,34.85,34.97,34.82,34.86,80384.0,34.3716,34.49,34.342,34.3815,80384.0
2024-02-21 14:35:00,34.85,34.94,34.71,34.85,121383.0,34.3716,34.4604,34.2335,34.3716,121383.0
2024-02-21 14:40:00,34.85,34.85,34.71,34.72,54121.0,34.3716,34.3716,34.2335,34.2434,54121.0
2024-02-21 14:45:00,34.73,34.85,34.7,34.85,100012.0,34.2533,34.3716,34.2237,34.3716,100012.0
2024-02-21 14:50:00,34.86,34.91,34.75,34.88,64122.0,34.3815,34.4308,34.273,34.4012,64122.0
2024-02-21 14:55:00,34.88,34.99,34.87,34.92,86660.0,34.4012,34.5097,34.3913,34.4406,86660.0
2024-02-21 15:00:00,34.92,34.95,34.74,34.75,83993.0,34.4406,34.4702,34.2631,34.273,83993.0
2024-02-21 15:05:00,34.77,34.8,34.61,34.63,129936.0,34.2927,34.3223,34.1349,34.1546,129936.0
2024-02-21 15:10:00,34.64,34.78,34.59,34.77,66783.0,34.1645,34.3026,34.1152,34.2927,66783.0
2024-02-21 15:15:00,34.75,34.97,34.72,34.86,83508.0,34.273,34.49,34.2434,34.3815,83508.0
2024-02-21 15:20:00,34.88,35.04,34.78,35.03,76186.0,34.4012,34.559,34.3026,34.5491,76186.0
2024-02-21 15:25:00,35.04,35.25,35.02,35.24,64336.0,34.559,34.7661,34.5393,34.7563,64336.0
2024-02-21 15:30:00,35.25,35.45,35.22,35.42,200380.0,34.7661,34.9634,34.7365,34.9338,200380.0
2024-02-21 15:35:00,35.41,35.83,35.41,35.82,267219.0,34.9239,35.3382,34.9239,35.3283,267219.0
2024-02-21 15:40:00,35.83,35.92,35.74,35.78,185773.0,35.3382,35.4269,35.2494,35.2888,185773.0
2024-02-21 15:45:00,35.77,35.87,35.69,35.84,137750.0,35.279,35.3776,35.2001,35.348,137750.0
2024-02-21 15:50:00,35.84,36.02,35.73,35.96,344693.0,35.348,35.5255,35.2395,35.4664,344693.0
2024-02-21 15:55:00,35.96,36.15,35.96,36.14,405387.0,35.4664,35.6538,35.4664,35.6439,405387.0
2024-02-22 09:30:00,40.35,40.72,39.87,40.2,2449919.0,39.7961,40.161,39.3227,39.6482,2449919.0
2024-02-22 09:35:00,40.23,40.39,40.06,40.37,773975.0,39.6778,39.8356,39.5101,39.8158,773975.0
2024-02-22 09:40:00,40.36,40.37,40.02,40.25,557588.0,39.806,39.8158,39.4706,39.6975,557588.0
2024-02-22 09:45:00,40.25,40.69,40.25,40.59,785893.0,39.6975,40.1314,39.6975,40.0328,785893.0
2024-02-22 09:50:00,40.6,40.85,39.92,40.12,698902.0,40.0427,40.2892,39.372,39.5693,698902.0
2024-02-22 09:55:00,40.13,40.41,40.13,40.41,557825.0,39.5791,39.8553,39.5791,39.8553,557825.0
2024-02-22 10:00:00,40.42,40.61,40.23,40.37,713083.0,39.8651,40.0525,39.6778,39.8158,713083.0
2024-02-22 10:05:00,40.38,40.81,40.36,40.79,806784.0,39.8257,40.2498,39.806,40.2301,806784.0
2024-02-22 10:10:00,40.79,41.1,40.63,41.01,1029248.0,40.2301,40.5358,40.0723,40.447,1029248.0
2024-02-22 10:15:00,41.01,41.28,40.96,41.2,484490.0,40.447,40.7133,40.3977,40.6344,484490.0
2024-02-22 10:20:00,41.2,41.21,40.82,40.95,303135.0,40.6344,40.6443,40.2597,40.3879,303135.0
2024-02-22 10:25:00,40.97,41.18,40.83,41.18,239723.0,40.4076,40.6147,40.2695,40.6147,239723.0
2024-02-22 10:30:00,41.19,41.27,41.05,41.24,308207.0,40.6246,40.7035,40.4865,40.6739,308207.0
2024-02-22 10:35:00,41.25,41.28,40.96,40.99,239313.0,40.6838,40.7133,40.3977,40.4273,239313.0
2024-02-22 10:40:00,41.01,41.06,40.76,40.77,246054.0,40.447,40.4964,40.2005,40.2103,246054.0
2024-02-22 10:45:00,40.77,40.8,40.44,40.47,484343.0,40.2103,40.2399,39.8849,39.9145,484343.0
2024-02-22 10:50:00,40.47,40.76,40.47,40.66,276475.0,39.9145,40.2005,39.9145,40.1019,276475.0
2024-02-22 10:55:00,40.66,40.84,40.64,40.8,247153.0,40.1019,40.2794,40.0821,40.2399,247153.0
2024-02-22 11:00:00,40.81,40.91,40.74,40.83,159913.0,40.2498,40.3484,40.1808,40.2695,159913.0
2024-02-22 11:05:00,40.83,41.04,40.78,41.0,222573.0,40.2695,40.4766,40.2202,40.4372,222573.0
2024-02-22 11:10:00,41.0,41.2,40.99,41.16,259047.0,40.4372,40.6344,40.4273,40.595,259047.0
2024-02-22 11:15:00,41.17,41.42,41.14,41.35,560743.0,40.6048,40.8514,40.5753,40.7824,560743.0
2024-02-22 11:20:00,41.36,41.38,41.18,41.36,330764.0,40.7922,40.812,40.6147,40.7922,330764.0
2024-02-22 11:25:00,41.36,41.37,41.11,41.12,148619.0,40.7922,40.8021,40.5457,40.5555,148619.0
2024-02-22 11:30:00,41.15,41.44,41.13,41.39,292705.0,40.5851,40.8711,40.5654,40.8218,292705.0
2024-02-22 11:35:00,41.38,41.45,41.25,41.32,132516.0,40.812,40.881,40.6838,40.7528,132516.0
2024-02-22 11:40:00,41.33,41.48,41.21,41.29,406154.0,40.7627,40.9106,40.6443,40.7232,406154.0
2024-02-22 11:45:00,41.3,41.33,41.1,41.23,335821.0,40.7331,40.7627,40.5358,40.664,335821.0
2024-02-22 11:50:00,41.24,41.25,41.13,41.19,177342.0,40.6739,40.6838,40.5654,40.6246,177342.0
2024-02-22 11:55:00,41.2,41.3,41.13,41.27,212280.0,40.6344,40.7331,40.5654,40.7035,212280.0
2024-02-22 12:00:00,41.27,41.34,41.12,41.34,222721.0,40.7035,40.7725,40.5555,40.7725,222721.0
2024-02-22 12:05:00,41.33,41.47,41.33,41.46,169790.0,40.7627,40.9007,40.7627,40.8909,169790.0
2024-02-22 12:10:00,41.47,41.47,41.34,41.35,104294.0,40.9007,40.9007,40.7725,40.7824,104294.0
2024-02-22 12:15:00,41.34,41.44,41.27,41.42,93851.0,40.7725,40.8711,40.7035,40.8514,93851.0
2024-02-22 12:20:00,41.42,41.48,41.35,41.44,105450.0,40.8514,40.9106,40.7824,40.8711,105450.0
2024-02-22 12:25:00,41.45,41.49,41.37,41.47,113447.0,40.881,40.9205,40.8021,40.9007,113447.0
2024-02-22 12:30:00,41.48,41.5,41.41,41.49,216278.0,40.9106,40.9303,40.8416,40.9205,216278.0
2024-02-22 12:35:00,41.49,41.51,41.4,41.45,237629.0,40.9205,40.9402,40.8317,40.881,237629.0
2024-02-22 12:40:00,41.46,41.46,41.29,41.38,175050.0,40.8909,40.8909,40.7232,40.812,175050.0
2024-02-22 12:45:00,41.38,41.41,41.25,41.32,179050.0,40.812,40.8416,40.6838,40.7528,179050.0
2024-02-22 12:50:00,41.33,41.49,41.32,41.46,182230.0,40.7627,40.9205,40.7528,40.8909,182230.0
2024-02-22 12:55:00,41.47,41.59,41.41,41.59,190044.0,40.9007,41.0191,40.8416,41.0191,190044.0
2024-02-22 13:00:00,41.58,41.59,41.43,41.54,157961.0,41.0092,41.0191,40.8613,40.9698,157961.0
2024-02-22 13:05:00,41.55,41.57,41.41,41.54,74436.0,40.9796,40.9994,40.8416,40.9698,74436.0
2024-02-22 13:10:00,41.54,41.54,41.2,41.22,104610.0,40.9698,40.9698,40.6344,40.6542,104610.0
2024-02-22 13:15:00,41.22,41.34,41.22,41.27,67649.0,40.6542,40.7725,40.6542,40.7035,67649.0
2024-02-22 13:20:00,41.29,41.29,41.16,41.23,87126.0,40.7232,40.7232,40.595,40.664,87126.0
2024-02-22 13:25:00,41.22,41.36,41.21,41.32,112344.0,40.6542,40.7922,40.6443,40.7528,112344.0
2024-02-22 13:30:00,41.33,41.48,41.26,41.45,113028.0,40.7627,40.9106,40.6936,40.881,113028.0
2024-02-22 13:35:00,41.45,41.55,41.43,41.5,103319.0,40.881,40.9796,40.8613,40.9303,103319.0
2024-02-22 13:40:00,41.51,41.6,41.49,41.6,100924.0,40.9402,41.0289,40.9205,41.0289,100924.0
2024-02-22 13:45:00,41.6,41.66,41.59,41.66,163596.0,41.0289,41.0881,41.0191,41.0881,163596.0
2024-02-22 13:50:00,41.66,41.73,41.57,41.73,158944.0,41.0881,41.1572,40.9994,41.1572,158944.0
2024-02-22 13:55:00,41.73,41.88,41.71,41.85,133247.0,41.1572,41.3051,41.1374,41.2755,133247.0
2024-02-22 14:00:00,41.84,41.92,41.8,41.83,114571.0,41.2657,41.3446,41.2262,41.2558,114571.0
2024-02-22 14:05:00,41.83,41.95,41.77,41.81,117723.0,41.2558,41.3741,41.1966,41.2361,117723.0
2024-02-22 14:10:00,41.8,41.9,41.77,41.88,133875.0,41.2262,41.3248,41.1966,41.3051,133875.0
2024-02-22 14:15:00,41.87,41.97,41.83,41.92,101779.0,41.2952,41.3939,41.2558,41.3446,101779.0
2024-02-22 14:20:00,41.92,41.99,41.91,41.96,153380.0,41.3446,41.4136,41.3347,41.384,153380.0
2024-02-22 14:25:00,41.96,42.0,41.92,41.98,216012.0,41.384,41.4235,41.3446,41.4037,216012.0
2024-02-22 14:30:00,41.99,41.99,41.71,41.79,280660.0,41.4136,41.4136,41.1374,41.2163,280660.0
2024-02-22 14:35:00,41.78,41.87,41.77,41.81,49340.0,41.2065,41.2952,41.1966,41.2361,49340.0
2024-02-22 14:40:00,41.82,41.82,41.73,41.78,85591.0,41.2459,41.2459,41.1572,41.2065,85591.0
2024-02-22 14:45:00,41.79,41.82,41.68,41.7,89038.0,41.2163,41.2459,41.1078,41.1276,89038.0
2024-02-22 14:50:00,41.68,41.74,41.63,41.73,106423.0,41.1078,41.167,41.0585,41.1572,106423.0
2024-02-22 14:55:00,41.74,41.79,41.49,41.63,299943.0,41.167,41.2163,40.9205,41.0585,299943.0
2024-02-22 15:00:00,41.63,41.82,41.51,41.81,167324.0,41.0585,41.2459,40.9402,41.2361,167324.0
2024-02-22 15:05:00,41.8,41.91,41.79,41.88,146157.0,41.2262,41.3347,41.2163,41.3051,146157.0
2024-02-22 15:10:00,41.88,41.97,41.83,41.95,151392.0,41.3051,41.3939,41.2558,41.3741,151392.0
2024-02-22 15:15:00,41.95,42.0,41.89,42.0,299725.0,41.3741,41.4235,41.315,41.4235,299725.0
2024-02-22 15:20:00,41.99,42.05,41.81,41.87,323619.0,41.4136,41.4728,41.2361,41.2952,323619.0
2024-02-22 15:25:00,41.87,41.87,41.63,41.64,162236.0,41.2952,41.2952,41.0585,41.0684,162236.0
2024-02-22 15:30:00,41.64,41.69,41.53,41.67,126097.0,41.0684,41.1177,40.9599,41.098,126097.0
2024-02-22 15:35:00,41.66,41.81,41.65,41.8,113221.0,41.0881,41.2361,41.0783,41.2262,113221.0
2024-02-22 15:40:00,41.8,41.87,41.67,41.67,112792.0,41.2262,41.2952,41.098,41.098,112792.0
2024-02-22 15:45:00,41.66,41.7,41.6,41.67,193035.0,41.0881,41.1276,41.0289,41.098,193035.0
2024-02-22 15:50:00,41.67,41.74,41.54,41.54,451398.0,41.098,41.167,40.9698,40.9698,451398.0
2024-02-22 15:55:00,41.53,41.73,41.46,41.47,604427.0,40.9599,41.1572,40.8909,40.9007,604427.0
2024-02-23 09:30:00,42.0,42.67,41.72,42.55,1629051.0,41.4235,42.0843,41.1473,41.9659,1629051.0
2024-02-23 09:35:00,42.54,42.58,42.19,42.22,677671.0,41.956,41.9955,41.6108,41.6404,677671.0
2024-02-23 09:40:00,42.2,42.42,42.13,42.29,551595.0,41.6207,41.8377,41.5517,41.7095,551595.0
2024-02-23 09:45:00,42.33,42.33,41.63,41.63,572278.0,41.7489,41.7489,41.0585,41.0585,572278.0
2024-02-23 09:50:00,41.63,41.83,41.44,41.49,414372.0,41.0585,41.2558,40.8711,40.9205,414372.0
2024-02-23 09:55:00,41.51,41.52,40.68,40.89,771832.0,40.9402,40.95,40.1216,40.3287,771832.0
2024-02-23 10:00:00,40.89,41.19,40.78,41.01,340569.0,40.3287,40.6246,40.2202,40.447,340569.0
2024-02-23 10:05:00,41.0,41.01,40.61,40.61,202177.0,40.4372,40.447,40.0525,40.0525,202177.0
2024-02-23 10:10:00,40.61,40.87,40.47,40.83,359684.0,40.0525,40.309,39.9145,40.2695,359684.0
2024-02-23 10:15:00,40.87,40.94,40.75,40.85,208108.0,40.309,40.378,40.1906,40.2892,208108.0
2024-02-23 10:20:00,40.86,40.98,40.44,40.7,327170.0,40.2991,40.4175,39.8849,40.1413,327170.0
2024-02-23 10:25:00,40.7,40.89,40.46,40.47,225530.0,40.1413,40.3287,39.9046,39.9145,225530.0
2024-02-23 10:30:00,40.48,40.7,40.36,40.63,162891.0,39.9243,40.1413,39.806,40.0723,162891.0
2024-02-23 10:35:00,40.62,40.8,40.42,40.79,160381.0,40.0624,40.2399,39.8651,40.2301,160381.0
2024-02-23 10:40:00,40.78,40.82,40.26,40.35,302664.0,40.2202,40.2597,39.7073,39.7961,302664.0
2024-02-23 10:45:00,40.37,40.57,40.34,40.41,164536.0,39.8158,40.0131,39.7862,39.8553,164536.0
2024-02-23 10:50:00,40.42,40.69,40.42,40.59,134868.0,39.8651,40.1314,39.8651,40.0328,134868.0
2024-02-23 10:55:00,40.59,40.67,40.2,40.24,171819.0,40.0328,40.1117,39.6482,39.6876,171819.0
2024-02-23 11:00:00,40.24,40.32,39.55,39.56,430421.0,39.6876,39.7665,39.0071,39.017,430421.0
2024-02-23 11:05:00,39.56,39.82,39.42,39.64,525089.0,39.017,39.2734,38.8789,39.0959,525089.0
2024-02-23 11:10:00,39.64,39.77,39.43,39.64,262450.0,39.0959,39.2241,38.8887,39.0959,262450.0
2024-02-23 11:15:00,39.63,39.86,39.52,39.79,235760.0,39.086,39.3128,38.9775,39.2438,235760.0
2024-02-23 11:20:00,39.79,40.12,39.78,40.03,237574.0,39.2438,39.5693,39.2339,39.4805,237574.0
2024-02-23 11:25:00,40.02,40.3,40.02,40.26,165485.0,39.4706,39.7468,39.4706,39.7073,165485.0
2024-02-23 11:30:00,40.26,40.35,39.99,40.35,152665.0,39.7073,39.7961,39.441,39.7961,152665.0
2024-02-23 11:35:00,40.34,40.4,40.25,40.4,159739.0,39.7862,39.8454,39.6975,39.8454,159739.0
2024-02-23 11:40:00,40.41,40.44,40.22,40.42,146555.0,39.8553,39.8849,39.6679,39.8651,146555.0
2024-02-23 11:45:00,40.4,40.41,40.27,40.28,98670.0,39.8454,39.8553,39.7172,39.7271,98670.0
2024-02-23 11:50:00,40.28,40.46,40.23,40.45,59909.0,39.7271,39.9046,39.6778,39.8947,59909.0
2024-02-23 11:55:00,40.47,40.69,40.47,40.69,158167.0,39.9145,40.1314,39.9145,40.1314,158167.0
2024-02-23 12:00:00,40.7,40.84,40.61,40.8,127823.0,40.1413,40.2794,40.0525,40.2399,127823.0
2024-02-23 12:05:00,40.81,40.91,40.63,40.86,145323.0,40.2498,40.3484,40.0723,40.2991,145323.0
2024-02-23 12:10:00,40.86,41.02,40.76,40.78,231177.0,40.2991,40.4569,40.2005,40.2202,231177.0
2024-02-23 12:15:00,40.8,40.81,40.54,40.63,196321.0,40.2399,40.2498,39.9835,40.0723,196321.0
2024-02-23 12:20:00,40.63,40.78,40.63,40.68,106966.0,40.0723,40.2202,40.0723,40.1216,106966.0
2024-02-23 12:25:00,40.68,40.68,40.31,40.38,133349.0,40.1216,40.1216,39.7567,39.8257,133349.0
2024-02-23 12:30:00,40.39,40.41,40.12,40.39,120321.0,39.8356,39.8553,39.5693,39.8356,120321.0
2024-02-23 12:35:00,40.39,40.64,40.36,40.64,99748.0,39.8356,40.0821,39.806,40.0821,99748.0
2024-02-23 12:40:00,40.63,40.63,40.33,40.5,97657.0,40.0723,40.0723,39.7764,39.944,97657.0
2024-02-23 12:45:00,40.5,40.64,40.49,40.64,57578.0,39.944,40.0821,39.9342,40.0821,57578.0
2024-02-23 12:50:00,40.62,40.75,40.51,40.69,79977.0,40.0624,40.1906,39.9539,40.1314,79977.0
2024-02-23 12:55:00,40.7,40.76,40.56,40.75,73619.0,40.1413,40.2005,40.0032,40.1906,73619.0
2024-02-23 13:00:00,40.76,40.78,40.66,40.71,38766.0,40.2005,40.2202,40.1019,40.1512,38766.0
2024-02-23 13:05:00,40.71,40.88,40.69,40.79,52534.0,40.1512,40.3188,40.1314,40.2301,52534.0
2024-02-23 13:10:00,40.81,40.89,40.8,40.82,57305.0,40.2498,40.3287,40.2399,40.2597,57305.0
2024-02-23 13:15:00,40.83,40.89,40.77,40.89,128607.0,40.2695,40.3287,40.2103,40.3287,128607.0
2024-02-23 13:20:00,40.89,40.92,40.87,40.9,56283.0,40.3287,40.3583,40.309,40.3386,56283.0
2024-02-23 13:25:00,40.9,40.91,40.81,40.82,37491.0,40.3386,40.3484,40.2498,40.2597,37491.0
2024-02-23 13:30:00,40.81,40.92,40.64,40.91,75095.0,40.2498,40.3583,40.0821,40.3484,75095.0
2024-02-23 13:35:00,40.91,40.91,40.71,40.8,41571.0,40.3484,40.3484,40.1512,40.2399,41571.0
2024-02-23 13:40:00,40.78,40.86,40.64,40.69,64897.0,40.2202,40.2991,40.0821,40.1314,64897.0
2024-02-23 13:45:00,40.67,40.78,40.61,40.77,40708.0,40.1117,40.2202,40.0525,40.2103,40708.0
2024-02-23 13:50:00,40.78,40.78,40.55,40.61,56883.0,40.2202,40.2202,39.9934,40.0525,56883.0
2024-02-23 13:55:00,40.61,40.69,40.56,40.66,39133.0,40.0525,40.1314,40.0032,40.1019,39133.0
2024-02-23 14:00:00,40.66,40.66,40.38,40.44,78104.0,40.1019,40.1019,39.8257,39.8849,78104.0
2024-02-23 14:05:00,40.45,40.66,40.45,40.55,72455.0,39.8947,40.1019,39.8947,39.9934,72455.0
2024-02-23 14:10:00,40.56,40.57,40.42,40.46,52362.0,40.0032,40.0131,39.8651,39.9046,52362.0
2024-02-23 14:15:00,40.47,40.57,40.42,40.45,49704.0,39.9145,40.0131,39.8651,39.8947,49704.0
2024-02-23 14:20:00,40.44,40.51,40.32,40.32,50326.0,39.8849,39.9539,39.7665,39.7665,50326.0
2024-02-23 14:25:00,40.31,40.43,40.31,40.4,34175.0,39.7567,39.875,39.7567,39.8454,34175.0
2024-02-23 14:30:00,40.4,40.58,40.39,40.55,45817.0,39.8454,40.0229,39.8356,39.9934,45817.0
2024-02-23 14:35:00,40.55,40.63,40.45,40.59,44048.0,39.9934,40.0723,39.8947,40.0328,44048.0
2024-02-23 14:40:00,40.59,40.6,40.42,40.5,70098.0,40.0328,40.0427,39.8651,39.944,70098.0
2024-02-23 14:45:00,40.5,40.55,40.45,40.51,36470.0,39.944,39.9934,39.8947,39.9539,36470.0
2024-02-23 14:50:00,40.5,40.62,40.46,40.6,49836.0,39.944,40.0624,39.9046,40.0427,49836.0
2024-02-23 14:55:00,40.6,40.62,40.55,40.59,33229.0,40.0427,40.0624,39.9934,40.0328,33229.0
2024-02-23 15:00:00,40.58,40.64,40.47,40.56,51994.0,40.0229,40.0821,39.9145,40.0032,51994.0
2024-02-23 15:05:00,40.55,40.55,40.23,40.27,112840.0,39.9934,39.9934,39.6778,39.7172,112840.0
2024-02-23 15:10:00,40.26,40.26,40.03,40.05,162950.0,39.7073,39.7073,39.4805,39.5002,162950.0
2024-02-23 15:15:00,40.06,40.26,40.04,40.23,73333.0,39.5101,39.7073,39.4904,39.6778,73333.0
2024-02-23 15:20:00,40.23,40.24,40.09,40.12,58318.0,39.6778,39.6876,39.5397,39.5693,58318.0
2024-02-23 15:25:00,40.1,40.14,39.84,39.92,176835.0,39.5495,39.589,39.2931,39.372,176835.0
2024-02-23 15:30:00,39.94,40.0,39.83,39.92,130077.0,39.3917,39.4509,39.2832,39.372,130077.0
2024-02-23 15:35:00,39.92,40.16,39.87,40.1,133993.0,39.372,39.6087,39.3227,39.5495,133993.0
2024-02-23 15:40:00,40.1,40.23,40.09,40.18,65053.0,39.5495,39.6778,39.5397,39.6284,65053.0
2024-02-23 15:45:00,40.19,40.26,40.11,40.21,141748.0,39.6383,39.7073,39.5594,39.658,141748.0
2024-02-23 15:50:00,40.23,40.35,40.21,40.3,175793.0,39.6778,39.7961,39.658,39.7468,175793.0
2024-02-23 15:55:00,40.3,40.3,40.04,40.05,311605.0,39.7468,39.7468,39.4904,39.5002,311605.0
2024-02-26 09:30:00,41.22,41.66,41.15,41.56,1177020.0,40.6542,41.0881,40.5851,40.9895,1177020.0
2024-02-26 09:35:00,41.57,41.66,41.3,41.5,498425.0,40.9994,41.0881,40.7331,40.9303,498425.0
2024-02-26 09:40:00,41.54,41.62,40.74,40.75,505406.0,40.9698,41.0487,40.1808,40.1906,505406.0
2024-02-26 09:45:00,40.76,41.0,40.41,40.99,486795.0,40.2005,40.4372,39.8553,40.4273,486795.0
2024-02-26 09:50:00,40.99,41.09,40.74,41.02,366509.0,40.4273,40.5259,40.1808,40.4569,366509.0
2024-02-26 09:55:00,41.02,41.06,40.8,40.92,131357.0,40.4569,40.4964,40.2399,40.3583,131357.0
2024-02-26 10:00:00,40.91,41.07,40.7,41.06,256518.0,40.3484,40.5062,40.1413,40.4964,256518.0
2024-02-26 10:05:00,41.07,41.18,41.0,41.07,110848.0,40.5062,40.6147,40.4372,40.5062,110848.0
2024-02-26 10:10:00,41.09,41.11,40.8,40.88,159796.0,40.5259,40.5457,40.2399,40.3188,159796.0
2024-02-26 10:15:00,40.87,41.27,40.81,41.26,173297.0,40.309,40.7035,40.2498,40.6936,173297.0
2024-02-26 10:20:00,41.25,41.33,41.18,41.25,117329.0,40.6838,40.7627,40.6147,40.6838,117329.0
2024-02-26 10:25:00,41.25,41.47,41.24,41.27,175489.0,40.6838,40.9007,40.6739,40.7035,175489.0
2024-02-26 10:30:00,41.29,41.34,41.13,41.3,149390.0,40.7232,40.7725,40.5654,40.7331,149390.0
2024-02-26 10:35:00,41.3,41.42,41.27,41.29,115838.0,40.7331,40.8514,40.7035,40.7232,115838.0
2024-02-26 10:40:00,41.3,41.45,41.14,41.41,110276.0,40.7331,40.881,40.5753,40.8416,110276.0
2024-02-26 10:45:00,41.41,41.5,41.3,41.3,113731.0,40.8416,40.9303,40.7331,40.7331,113731.0
2024-02-26 10:50:00,41.3,41.44,41.25,41.39,168577.0,40.7331,40.8711,40.6838,40.8218,168577.0
2024-02-26 10:55:00,41.38,41.48,41.37,41.41,97775.0,40.812,40.9106,40.8021,40.8416,97775.0
2024-02-26 11:00:00,41.42,41.49,41.35,41.42,150272.0,40.8514,40.9205,40.7824,40.8514,150272.0
2024-02-26 11:05:00,41.4,41.42,41.08,41.22,121444.0,40.8317,40.8514,40.5161,40.6542,121444.0
2024-02-26 11:10:00,41.21,41.4,41.19,41.3,68859.0,40.6443,40.8317,40.6246,40.7331,68859.0
2024-02-26 11:15:00,41.3,41.48,41.27,41.36,62089.0,40.7331,40.9106,40.7035,40.7922,62089.0
2024-02-26 11:20:00,41.35,41.38,41.2,41.21,82070.0,40.7824,40.812,40.6344,40.6443,82070.0
2024-02-26 11:25:00,41.21,41.45,41.16,41.44,87414.0,40.6443,40.881,40.595,40.8711,87414.0
2024-02-26 11:30:00,41.45,41.52,41.42,41.43,133395.0,40.881,40.95,40.8514,40.8613,133395.0
2024-02-26 11:35:00,41.42,41.53,41.41,41.5,158308.0,40.8514,40.9599,40.8416,40.9303,158308.0
2024-02-26 11:40:00,41.51,41.59,41.43,41.51,113030.0,40.9402,41.0191,40.8613,40.9402,113030.0
2024-02-26 11:45:00,41.54,41.54,41.46,41.5,41501.0,40.9698,40.9698,40.8909,40.9303,41501.0
2024-02-26 11:50:00,41.5,41.71,41.48,41.7,240960.0,40.9303,41.1374,40.9106,41.1276,240960.0
2024-02-26 11:55:00,41.7,41.73,41.51,41.54,172464.0,41.1276,41.1572,40.9402,40.9698,172464.0
2024-02-26 12:00:00,41.55,41.55,41.3,41.43,156365.0,40.9796,40.9796,40.7331,40.8613,156365.0
2024-02-26 12:05:00,41.43,41.55,41.4,41.45,84603.0,40.8613,40.9796,40.8317,40.881,84603.0
2024-02-26 12:10:00,41.45,41.58,41.39,41.55,120233.0,40.881,41.0092,40.8218,40.9796,120233.0
2024-02-26 12:15:00,41.55,41.57,41.47,41.48,71131.0,40.9796,40.9994,40.9007,40.9106,71131.0
2024-02-26 12:20:00,41.48,41.7,41.45,41.7,234285.0,40.9106,41.1276,40.881,41.1276,234285.0
2024-02-26 12:25:00,41.7,41.73,41.63,41.69,65542.0,41.1276,41.1572,41.0585,41.1177,65542.0
2024-02-26 12:30:00,41.68,41.79,41.62,41.63,77953.0,41.1078,41.2163,41.0487,41.0585,77953.0
2024-02-26 12:35:00,41.62,41.65,41.51,41.54,45051.0,41.0487,41.0783,40.9402,40.9698,45051.0
2024-02-26 12:40:00,41.56,41.64,41.5,41.54,72140.0,40.9895,41.0684,40.9303,40.9698,72140.0
2024-02-26 12:45:00,41.54,41.6,41.51,41.56,65120.0,40.9698,41.0289,40.9402,40.9895,65120.0
2024-02-26 12:50:00,41.57,41.63,41.51,41.55,57065.0,40.9994,41.0585,40.9402,40.9796,57065.0
2024-02-26 12:55:00,41.52,41.72,41.51,41.7,53494.0,40.95,41.1473,40.9402,41.1276,53494.0
2024-02-26 13:00:00,41.7,41.72,41.53,41.62,81583.0,41.1276,41.1473,40.9599,41.0487,81583.0
2024-02-26 13:05:00,41.61,41.65,41.54,41.62,41039.0,41.0388,41.0783,40.9698,41.0487,41039.0
2024-02-26 13:10:00,41.62,41.7,41.57,41.57,62003.0,41.0487,41.1276,40.9994,40.9994,62003.0
2024-02-26 13:15:00,41.56,41.63,41.44,41.44,56881.0,40.9895,41.0585,40.8711,40.8711,56881.0
2024-02-26 13:20:00,41.43,41.55,41.4,41.55,84880.0,40.8613,40.9796,40.8317,40.9796,84880.0
2024-02-26 13:25:00,41.54,41.54,41.27,41.28,91519.0,40.9698,40.9698,40.7035,40.7133,91519.0
2024-02-26 13:30:00,41.29,41.37,41.2,41.22,171766.0,40.7232,40.8021,40.6344,40.6542,171766.0
2024-02-26 13:35:00,41.23,41.26,41.13,41.24,120729.0,40.664,40.6936,40.5654,40.6739,120729.0
2024-02-26 13:40:00,41.23,41.36,41.23,41.36,53817.0,40.664,40.7922,40.664,40.7922,53817.0
2024-02-26 13:45:00,41.37,41.44,41.31,41.33,48711.0,40.8021,40.8711,40.7429,40.7627,48711.0
2024-02-26 13:50:00,41.33,41.34,41.19,41.34,115461.0,40.7627,40.7725,40.6246,40.7725,115461.0
2024-02-26 13:55:00,41.35,41.37,41.26,41.34,73382.0,40.7824,40.8021,40.6936,40.7725,73382.0
2024-02-26 14:00:00,41.34,41.44,41.31,41.44,72315.0,40.7725,40.8711,40.7429,40.8711,72315.0
2024-02-26 14:05:00,41.45,41.5,41.39,41.44,58940.0,40.881,40.9303,40.8218,40.8711,58940.0
2024-02-26 14:10:00,41.45,41.47,41.25,41.3,94987.0,40.881,40.9007,40.6838,40.7331,94987.0
2024-02-26 14:15:00,41.3,41.36,41.28,41.34,45643.0,40.7331,40.7922,40.7133,40.7725,45643.0
2024-02-26 14:20:00,41.33,41.56,41.31,41.56,74351.0,40.7627,40.9895,40.7429,40.9895,74351.0
2024-02-26 14:25:00,41.57,41.58,41.54,41.56,60749.0,40.9994,41.0092,40.9698,40.9895,60749.0
2024-02-26 14:30:00,41.57,41.67,41.55,41.58,71662.0,40.9994,41.098,40.9796,41.0092,71662.0
2024-02-26 14:35:00,41.56,41.59,41.46,41.58,102495.0,40.9895,41.0191,40.8909,41.0092,102495.0
2024-02-26 14:40:00,41.57,41.59,41.47,41.56,163660.0,40.9994,41.0191,40.9007,40.9895,163660.0
2024-02-26 14:45:00,41.56,41.56,41.48,41.48,39937.0,40.9895,40.9895,40.9106,40.9106,39937.0
2024-02-26 14:50:00,41.48,41.59,41.41,41.42,97458.0,40.9106,41.0191,40.8416,40.8514,97458.0
2024-02-26 14:55:00,41.46,41.59,41.44,41.52,52954.0,40.8909,41.0191,40.8711,40.95,52954.0
2024-02-26 15:00:00,41.53,41.54,41.36,41.45,89970.0,40.9599,40.9698,40.7922,40.881,89970.0
2024-02-26 15:05:00,41.47,41.56,41.39,41.56,86374.0,40.9007,40.9895,40.8218,40.9895,86374.0
2024-02-26 15:10:00,41.55,41.76,41.55,41.7,127316.0,40.9796,41.1868,40.9796,41.1276,127316.0
2024-02-26 15:15:00,41.69,41.78,41.56,41.59,107714.0,41.1177,41.2065,40.9895,41.0191,107714.0
2024-02-26 15:20:00,41.59,41.66,41.54,41.56,149807.0,41.0191,41.0881,40.9698,40.9895,149807.0
2024-02-26 15:25:00,41.56,41.61,41.52,41.55,77126.0,40.9895,41.0388,40.95,40.9796,77126.0
2024-02-26 15:30:00,41.57,41.62,41.41,41.41,187010.0,40.9994,41.0487,40.8416,40.8416,187010.0
2024-02-26 15:35:00,41.41,41.59,41.38,41.51,91641.0,40.8416,41.0191,40.812,40.9402,91641.0
2024-02-26 15:40:00,41.51,41.53,41.34,41.36,133315.0,40.9402,40.9599,40.7725,40.7922,133315.0
2024-02-26 15:45:00,41.35,41.52,41.34,41.44,123993.0,40.7824,40.95,40.7725,40.8711,123993.0
2024-02-26 15:50:00,41.46,41.48,41.3,41.31,194029.0,40.8909,40.9106,40.7331,40.7429,194029.0
2024-02-26 15:55:00,41.32,41.38,41.21,41.23,246564.0,40.7528,40.812,40.6443,40.664,246564.0
2024-02-27 09:30:00,41.81,42.15,41.57,42.0,888013.0,41.2361,41.5714,40.9994,41.4235,888013.0
2024-02-27 09:35:00,42.02,42.03,41.32,41.39,664637.0,41.4432,41.453,40.7528,40.8218,664637.0
2024-02-27 09:40:00,41.37,41.37,40.79,40.99,670600.0,40.8021,40.8021,40.2301,40.4273,670600.0
2024-02-27 09:45:00,40.99,41.23,40.89,41.23,298517.0,40.4273,40.664,40.3287,40.664,298517.0
2024-02-27 09:50:00,41.23,41.3,40.99,41.21,199280.0,40.664,40.7331,40.4273,40.6443,199280.0
2024-02-27 09:55:00,41.22,41.54,41.1,41.51,202624.0,40.6542,40.9698,40.5358,40.9402,202624.0
2024-02-27 10:00:00,41.51,41.76,41.48,41.63,288618.0,40.9402,41.1868,40.9106,41.0585,288618.0
2024-02-27 10:05:00,41.62,41.7,41.37,41.66,455960.0,41.0487,41.1276,40.8021,41.0881,455960.0
2024-02-27 10:10:00,41.66,41.84,41.55,41.83,251239.0,41.0881,41.2657,40.9796,41.2558,251239.0
2024-02-27 10:15:00,41.83,42.05,41.7,42.05,447982.0,41.2558,41.4728,41.1276,41.4728,447982.0
2024-02-27 10:20:00,42.05,42.08,41.91,41.92,234933.0,41.4728,41.5024,41.3347,41.3446,234933.0
2024-02-27 10:25:00,41.9,41.91,41.69,41.81,133043.0,41.3248,41.3347,41.1177,41.2361,133043.0
2024-02-27 10:30:00,41.81,41.94,41.76,41.84,92219.0,41.2361,41.3643,41.1868,41.2657,92219.0
2024-02-27 10:35:00,41.83,41.98,41.74,41.78,103669.0,41.2558,41.4037,41.167,41.2065,103669.0
2024-02-27 10:40:00,41.76,41.89,41.71,41.77,88826.0,41.1868,41.315,41.1374,41.1966,88826.0
2024-02-27 10:45:00,41.76,42.07,41.68,41.96,249823.0,41.1868,41.4925,41.1078,41.384,249823.0
2024-02-27 10:50:00,41.97,42.07,41.83,41.84,151375.0,41.3939,41.4925,41.2558,41.2657,151375.0
2024-02-27 10:55:00,41.84,42.03,41.81,41.98,113709.0,41.2657,41.453,41.2361,41.4037,113709.0
2024-02-27 11:00:00,42.0,42.04,41.94,41.97,95147.0,41.4235,41.4629,41.3643,41.3939,95147.0
2024-02-27 11:05:00,41.98,41.98,41.81,41.81,68124.0,41.4037,41.4037,41.2361,41.2361,68124.0
2024-02-27 11:10:00,41.81,41.86,41.75,41.85,85428.0,41.2361,41.2854,41.1769,41.2755,85428.0
2024-02-27 11:15:00,41.85,41.86,41.69,41.79,93587.0,41.2755,41.2854,41.1177,41.2163,93587.0
2024-02-27 11:20:00,41.77,41.82,41.7,41.8,52507.0,41.1966,41.2459,41.1276,41.2262,52507.0
2024-02-27 11:25:00,41.79,41.85,41.66,41.66,74226.0,41.2163,41.2755,41.0881,41.0881,74226.0
2024-02-27 11:30:00,41.66,41.8,41.6,41.76,86443.0,41.0881,41.2262,41.0289,41.1868,86443.0
2024-02-27 11:35:00,41.75,41.76,41.54,41.61,117498.0,41.1769,41.1868,40.9698,41.0388,117498.0
2024-02-27 11:40:00,41.61,41.63,41.45,41.52,125644.0,41.0388,41.0585,40.881,40.95,125644.0
2024-02-27 11:45:00,41.51,41.72,41.51,41.71,86813.0,40.9402,41.1473,40.9402,41.1374,86813.0
2024-02-27 11:50:00,41.71,41.9,41.71,41.89,148357.0,41.1374,41.3248,41.1374,41.315,148357.0
2024-02-27 11:55:00,41.9,42.01,41.9,41.96,115413.0,41.3248,41.4333,41.3248,41.384,115413.0
2024-02-27 12:00:00,41.97,42.04,41.82,41.88,220441.0,41.3939,41.4629,41.2459,41.3051,220441.0
2024-02-27 12:05:00,41.88,41.97,41.85,41.85,110095.0,41.3051,41.3939,41.2755,41.2755,110095.0
2024-02-27 12:10:00,41.84,41.89,41.78,41.81,72116.0,41.2657,41.315,41.2065,41.2361,72116.0
2024-02-27 12:15:00,41.82,41.87,41.63,41.66,194538.0,41.2459,41.2952,41.0585,41.0881,194538.0
2024-02-27 12:20:00,41.65,41.72,41.42,41.46,147687.0,41.0783,41.1473,40.8514,40.8909,147687.0
2024-02-27 12:25:00,41.45,41.7,41.43,41.59,129705.0,40.881,41.1276,40.8613,41.0191,129705.0
2024-02-27 12:30:00,41.59,41.67,41.48,41.51,96279.0,41.0191,41.098,40.9106,40.9402,96279.0
2024-02-27 12:35:00,41.52,41.57,41.34,41.34,140736.0,40.95,40.9994,40.7725,40.7725,140736.0
2024-02-27 12:40:00,41.34,41.45,41.31,41.4,79711.0,40.7725,40.881,40.7429,40.8317,79711.0
2024-02-27 12:45:00,41.4,41.45,41.3,41.36,97589.0,40.8317,40.881,40.7331,40.7922,97589.0
2024-02-27 12:50:00,41.35,41.38,41.22,41.24,80509.0,40.7824,40.812,40.6542,40.6739,80509.0
2024-02-27 12:55:00,41.23,41.23,41.09,41.13,110177.0,40.664,40.664,40.5259,40.5654,110177.0
2024-02-27 13:00:00,41.12,41.29,40.99,41.26,212531.0,40.5555,40.7232,40.4273,40.6936,212531.0
2024-02-27 13:05:00,41.27,41.39,41.22,41.27,85350.0,40.7035,40.8218,40.6542,40.7035,85350.0
2024-02-27 13:10:00,41.27,41.41,41.25,41.34,69257.0,40.7035,40.8416,40.6838,40.7725,69257.0
2024-02-27 13:15:00,41.34,41.42,41.34,41.36,58147.0,40.7725,40.8514,40.7725,40.7922,58147.0
2024-02-27 13:20:00,41.37,41.54,41.36,41.49,115477.0,40.8021,40.9698,40.7922,40.9205,115477.0
2024-02-27 13:25:00,41.49,41.51,41.32,41.37,73882.0,40.9205,40.9402,40.7528,40.8021,73882.0
2024-02-27 13:30:00,41.37,41.45,41.32,41.45,69161.0,40.8021,40.881,40.7528,40.881,69161.0
2024-02-27 13:35:00,41.46,41.47,41.31,41.42,79710.0,40.8909,40.9007,40.7429,40.8514,79710.0
2024-02-27 13:40:00,41.42,41.45,41.38,41.42,48778.0,40.8514,40.881,40.812,40.8514,48778.0
2024-02-27 13:45:00,41.43,41.43,41.28,41.39,65782.0,40.8613,40.8613,40.7133,40.8218,65782.0
2024-02-27 13:50:00,41.4,41.42,41.31,41.35,44304.0,40.8317,40.8514,40.7429,40.7824,44304.0
2024-02-27 13:55:00,41.36,41.46,41.35,41.41,80498.0,40.7922,40.8909,40.7824,40.8416,80498.0
2024-02-27 14:00:00,41.4,41.45,41.28,41.32,59167.0,40.8317,40.881,40.7133,40.7528,59167.0
2024-02-27 14:05:00,41.33,41.41,41.28,41.3,50083.0,40.7627,40.8416,40.7133,40.7331,50083.0
2024-02-27 14:10:00,41.31,41.41,41.31,41.37,49843.0,40.7429,40.8416,40.7429,40.8021,49843.0
2024-02-27 14:15:00,41.37,41.52,41.34,41.47,74802.0,40.8021,40.95,40.7725,40.9007,74802.0
2024-02-27 14:20:00,41.47,41.48,41.4,41.47,53881.0,40.9007,40.9106,40.8317,40.9007,53881.0
2024-02-27 14:25:00,41.47,41.47,41.34,41.4,75035.0,40.9007,40.9007,40.7725,40.8317,75035.0
2024-02-27 14:30:00,41.39,41.49,41.39,41.48,69701.0,40.8218,40.9205,40.8218,40.9106,69701.0
2024-02-27 14:35:00,41.48,41.54,41.46,41.49,77486.0,40.9106,40.9698,40.8909,40.9205,77486.0
2024-02-27 14:40:00,41.5,41.54,41.45,41.49,77684.0,40.9303,40.9698,40.881,40.9205,77684.0
2024-02-27 14:45:00,41.49,41.49,41.38,41.43,134133.0,40.9205,40.9205,40.812,40.8613,134133.0
2024-02-27 14:50:00,41.4,41.45,41.35,41.35,94102.0,40.8317,40.881,40.7824,40.7824,94102.0
2024-02-27 14:55:00,41.35,41.49,41.35,41.46,52732.0,40.7824,40.9205,40.7824,40.8909,52732.0
2024-02-27 15:00:00,41.45,41.46,41.27,41.36,88819.0,40.881,40.8909,40.7035,40.7922,88819.0
2024-02-27 15:05:00,41.36,41.47,41.34,41.46,94564.0,40.7922,40.9007,40.7725,40.8909,94564.0
2024-02-27 15:10:00,41.47,41.54,41.43,41.46,94247.0,40.9007,40.9698,40.8613,40.8909,94247.0
2024-02-27 15:15:00,41.46,41.49,41.38,41.42,182382.0,40.8909,40.9205,40.812,40.8514,182382.0
2024-02-27 15:20:00,41.42,41.51,41.35,41.51,73499.0,40.8514,40.9402,40.7824,40.9402,73499.0
2024-02-27 15:25:00,41.52,41.54,41.47,41.51,126882.0,40.95,40.9698,40.9007,40.9402,126882.0
2024-02-27 15:30:00,41.51,41.52,41.27,41.28,99808.0,40.9402,40.95,40.7035,40.7133,99808.0
2024-02-27 15:35:00,41.27,41.3,41.2,41.29,62037.0,40.7035,40.7331,40.6344,40.7232,62037.0
2024-02-27 15:40:00,41.28,41.29,41.19,41.26,91748.0,40.7133,40.7232,40.6246,40.6936,91748.0
2024-02-27 15:45:00,41.26,41.31,41.22,41.25,130241.0,40.6936,40.7429,40.6542,40.6838,130241.0
2024-02-27 15:50:00,41.25,41.3,41.1,41.15,200618.0,40.6838,40.7331,40.5358,40.5851,200618.0
2024-02-27 15:55:00,41.14,41.15,41.03,41.08,258767.0,40.5753,40.5851,40.4668,40.5161,258767.0
2024-02-28 09:30:00,39.74,39.75,39.15,39.64,821638.0,39.1945,39.2043,38.6126,39.0959,821638.0
2024-02-28 09:35:00,39.63,39.82,39.53,39.57,302894.0,39.086,39.2734,38.9874,39.0268,302894.0
2024-02-28 09:40:00,39.55,39.88,39.48,39.72,232326.0,39.0071,39.3326,38.938,39.1748,232326.0
2024-02-28 09:45:00,39.72,39.72,39.42,39.58,193142.0,39.1748,39.1748,38.8789,39.0367,193142.0
2024-02-28 09:50:00,39.59,39.59,39.28,39.35,290042.0,39.0465,39.0465,38.7408,38.8098,290042.0
2024-02-28 09:55:00,39.34,39.57,39.32,39.48,228117.0,38.8,39.0268,38.7802,38.938,228117.0
2024-02-28 10:00:00,39.47,39.5,39.31,39.36,133474.0,38.9282,38.9578,38.7704,38.8197,133474.0
2024-02-28 10:05:00,39.37,39.62,39.24,39.53,366913.0,38.8296,39.0761,38.7013,38.9874,366913.0
2024-02-28 10:10:00,39.54,39.69,39.52,39.53,188528.0,38.9972,39.1452,38.9775,38.9874,188528.0
2024-02-28 10:15:00,39.53,39.59,39.42,39.45,185601.0,38.9874,39.0465,38.8789,38.9085,185601.0
2024-02-28 10:20:00,39.45,39.58,39.37,39.44,214200.0,38.9085,39.0367,38.8296,38.8986,214200.0
2024-02-28 10:25:00,39.44,39.54,39.34,39.42,208030.0,38.8986,38.9972,38.8,38.8789,208030.0
2024-02-28 10:30:00,39.43,39.66,39.37,39.56,117275.0,38.8887,39.1156,38.8296,39.017,117275.0
2024-02-28 10:35:00,39.56,39.69,39.54,39.64,92428.0,39.017,39.1452,38.9972,39.0959,92428.0
2024-02-28 10:40:00,39.64,39.71,39.53,39.63,63310.0,39.0959,39.1649,38.9874,39.086,63310.0
2024-02-28 10:45:00,39.63,39.71,39.59,39.64,81556.0,39.086,39.1649,39.0465,39.0959,81556.0
2024-02-28 10:50:00,39.64,39.72,39.62,39.71,89352.0,39.0959,39.1748,39.0761,39.1649,89352.0
2024-02-28 10:55:00,39.7,39.81,39.67,39.81,124613.0,39.155,39.2635,39.1254,39.2635,124613.0
2024-02-28 11:00:00,39.81,40.15,39.8,40.01,362914.0,39.2635,39.5989,39.2537,39.4608,362914.0
2024-02-28 11:05:00,40.01,40.11,39.99,40.02,109901.0,39.4608,39.5594,39.441,39.4706,109901.0
2024-02-28 11:10:00,40.02,40.06,39.89,39.96,95475.0,39.4706,39.5101,39.3424,39.4115,95475.0
2024-02-28 11:15:00,39.97,40.19,39.97,40.11,106094.0,39.4213,39.6383,39.4213,39.5594,106094.0
2024-02-28 11:20:00,40.12,40.28,40.12,40.17,145073.0,39.5693,39.7271,39.5693,39.6186,145073.0
2024-02-28 11:25:00,40.19,40.22,40.1,40.18,90452.0,39.6383,39.6679,39.5495,39.6284,90452.0
2024-02-28 11:30:00,40.19,40.38,40.19,40.3,132579.0,39.6383,39.8257,39.6383,39.7468,132579.0
2024-02-28 11:35:00,40.3,40.5,40.26,40.34,180383.0,39.7468,39.944,39.7073,39.7862,180383.0
2024-02-28 11:40:00,40.34,40.36,40.17,40.31,95789.0,39.7862,39.806,39.6186,39.7567,95789.0
2024-02-28 11:45:00,40.31,40.35,40.19,40.24,83790.0,39.7567,39.7961,39.6383,39.6876,83790.0
2024-02-28 11:50:00,40.24,40.33,40.23,40.27,50249.0,39.6876,39.7764,39.6778,39.7172,50249.0
2024-02-28 11:55:00,40.27,40.3,40.21,40.26,85412.0,39.7172,39.7468,39.658,39.7073,85412.0
2024-02-28 12:00:00,40.26,40.26,40.03,40.17,94963.0,39.7073,39.7073,39.4805,39.6186,94963.0
2024-02-28 12:05:00,40.17,40.18,40.07,40.11,36369.0,39.6186,39.6284,39.5199,39.5594,36369.0
2024-02-28 12:10:00,40.11,40.15,40.01,40.11,43467.0,39.5594,39.5989,39.4608,39.5594,43467.0
2024-02-28 12:15:00,40.1,40.16,40.01,40.01,69298.0,39.5495,39.6087,39.4608,39.4608,69298.0
2024-02-28 12:20:00,40.0,40.06,39.93,40.0,65306.0,39.4509,39.5101,39.3819,39.4509,65306.0
2024-02-28 12:25:00,40.0,40.01,39.85,39.89,71934.0,39.4509,39.4608,39.303,39.3424,71934.0
2024-02-28 12:30:00,39.88,39.88,39.61,39.61,87037.0,39.3326,39.3326,39.0663,39.0663,87037.0
2024-02-28 12:35:00,39.62,39.68,39.53,39.54,100718.0,39.0761,39.1353,38.9874,38.9972,100718.0
2024-02-28 12:40:00,39.53,39.71,39.53,39.7,55151.0,38.9874,39.1649,38.9874,39.155,55151.0
2024-02-28 12:45:00,39.68,39.8,39.66,39.72,56300.0,39.1353,39.2537,39.1156,39.1748,56300.0
2024-02-28 12:50:00,39.73,39.76,39.66,39.73,32712.0,39.1846,39.2142,39.1156,39.1846,32712.0
2024-02-28 12:55:00,39.73,39.77,39.69,39.71,25245.0,39.1846,39.2241,39.1452,39.1649,25245.0
2024-02-28 13:00:00,39.7,39.72,39.59,39.59,96769.0,39.155,39.1748,39.0465,39.0465,96769.0
2024-02-28 13:05:00,39.59,39.64,39.54,39.61,56945.0,39.0465,39.0959,38.9972,39.0663,56945.0
2024-02-28 13:10:00,39.6,39.76,39.52,39.75,66869.0,39.0564,39.2142,38.9775,39.2043,66869.0
2024-02-28 13:15:00,39.76,39.96,39.75,39.86,93738.0,39.2142,39.4115,39.2043,39.3128,93738.0
2024-02-28 13:20:00,39.87,39.99,39.86,39.96,69766.0,39.3227,39.441,39.3128,39.4115,69766.0
2024-02-28 13:25:00,39.96,40.05,39.9,40.01,70254.0,39.4115,39.5002,39.3523,39.4608,70254.0
2024-02-28 13:30:00,40.02,40.09,39.98,39.99,66846.0,39.4706,39.5397,39.4312,39.441,66846.0
2024-02-28 13:35:00,40.02,40.04,39.93,40.04,60650.0,39.4706,39.4904,39.3819,39.4904,60650.0
2024-02-28 13:40:00,40.04,40.07,39.98,40.02,46162.0,39.4904,39.5199,39.4312,39.4706,46162.0
2024-02-28 13:45:00,40.02,40.05,39.88,39.91,81850.0,39.4706,39.5002,39.3326,39.3621,81850.0
2024-02-28 13:50:00,39.91,39.95,39.85,39.91,65887.0,39.3621,39.4016,39.303,39.3621,65887.0
2024-02-28 13:55:00,39.92,40.03,39.92,40.03,24931.0,39.372,39.4805,39.372,39.4805,24931.0
2024-02-28 14:00:00,40.04,40.09,39.99,39.99,50151.0,39.4904,39.5397,39.441,39.441,50151.0
2024-02-28 14:05:00,39.98,39.99,39.89,39.93,65500.0,39.4312,39.441,39.3424,39.3819,65500.0
2024-02-28 14:10:00,39.93,39.94,39.75,39.79,85791.0,39.3819,39.3917,39.2043,39.2438,85791.0
2024-02-28 14:15:00,39.79,39.91,39.75,39.87,71165.0,39.2438,39.3621,39.2043,39.3227,71165.0
2024-02-28 14:20:00,39.87,39.89,39.82,39.87,44922.0,39.3227,39.3424,39.2734,39.3227,44922.0
2024-02-28 14:25:00,39.88,39.89,39.76,39.77,31578.0,39.3326,39.3424,39.2142,39.2241,31578.0
2024-02-28 14:30:00,39.77,39.77,39.67,39.71,35083.0,39.2241,39.2241,39.1254,39.1649,35083.0
2024-02-28 14:35:00,39.7,39.7,39.54,39.63,74761.0,39.155,39.155,38.9972,39.086,74761.0
2024-02-28 14:40:00,39.63,39.69,39.55,39.67,50229.0,39.086,39.1452,39.0071,39.1254,50229.0
2024-02-28 14:45:00,39.65,39.77,39.63,39.66,40683.0,39.1057,39.2241,39.086,39.1156,40683.0
2024-02-28 14:50:00,39.67,39.74,39.6,39.74,39864.0,39.1254,39.1945,39.0564,39.1945,39864.0
2024-02-28 14:55:00,39.73,39.84,39.72,39.82,20534.0,39.1846,39.2931,39.1748,39.2734,20534.0
2024-02-28 15:00:00,39.84,39.94,39.81,39.89,50697.0,39.2931,39.3917,39.2635,39.3424,50697.0
2024-02-28 15:05:00,39.9,39.9,39.73,39.81,45033.0,39.3523,39.3523,39.1846,39.2635,45033.0
2024-02-28 15:10:00,39.8,39.8,39.7,39.7,31231.0,39.2537,39.2537,39.155,39.155,31231.0
2024-02-28 15:15:00,39.7,39.83,39.7,39.83,32117.0,39.155,39.2832,39.155,39.2832,32117.0
2024-02-28 15:20:00,39.84,39.92,39.75,39.89,106766.0,39.2931,39.372,39.2043,39.3424,106766.0
2024-02-28 15:25:00,39.9,40.02,39.86,40.02,96139.0,39.3523,39.4706,39.3128,39.4706,96139.0
2024-02-28 15:30:00,40.02,40.03,39.9,40.01,90620.0,39.4706,39.4805,39.3523,39.4608,90620.0
2024-02-28 15:35:00,40.01,40.02,39.89,39.92,54113.0,39.4608,39.4706,39.3424,39.372,54113.0
2024-02-28 15:40:00,39.91,39.95,39.88,39.89,39008.0,39.3621,39.4016,39.3326,39.3424,39008.0
2024-02-28 15:45:00,39.9,39.93,39.77,39.83,66170.0,39.3523,39.3819,39.2241,39.2832,66170.0
2024-02-28 15:50:00,39.82,39.87,39.58,39.61,192249.0,39.2734,39.3227,39.0367,39.0663,192249.0
2024-02-28 15:55:00,39.61,39.8,39.59,39.77,322912.0,39.0663,39.2537,39.0465,39.2241,322912.0
2024-02-29 09:30:00,41.16,41.55,41.16,41.42,903880.0,40.595,40.9796,40.595,40.8514,903880.0
2024-02-29 09:35:00,41.43,41.6,41.29,41.34,285381.0,40.8613,41.0289,40.7232,40.7725,285381.0
2024-02-29 09:40:00,41.35,41.46,41.26,41.46,237105.0,40.7824,40.8909,40.6936,40.8909,237105.0
2024-02-29 09:45:00,41.47,41.58,41.28,41.36,293229.0,40.9007,41.0092,40.7133,40.7922,293229.0
2024-02-29 09:50:00,41.35,41.59,41.28,41.54,184135.0,40.7824,41.0191,40.7133,40.9698,184135.0
2024-02-29 09:55:00,41.55,41.64,41.49,41.55,139830.0,40.9796,41.0684,40.9205,40.9796,139830.0
2024-02-29 10:00:00,41.57,41.75,41.56,41.75,174386.0,40.9994,41.1769,40.9895,41.1769,174386.0
2024-02-29 10:05:00,41.76,41.84,41.43,41.59,243459.0,41.1868,41.2657,40.8613,41.0191,243459.0
2024-02-29 10:10:00,41.59,41.59,41.04,41.06,344809.0,41.0191,41.0191,40.4766,40.4964,344809.0
2024-02-29 10:15:00,41.06,41.43,41.04,41.42,122756.0,40.4964,40.8613,40.4766,40.8514,122756.0
2024-02-29 10:20:00,41.43,41.71,41.3,41.65,131215.0,40.8613,41.1374,40.7331,41.0783,131215.0
2024-02-29 10:25:00,41.66,41.79,41.63,41.68,113775.0,41.0881,41.2163,41.0585,41.1078,113775.0
2024-02-29 10:30:00,41.69,41.8,41.67,41.76,117398.0,41.1177,41.2262,41.098,41.1868,117398.0
2024-02-29 10:35:00,41.75,41.89,41.66,41.89,98827.0,41.1769,41.315,41.0881,41.315,98827.0
2024-02-29 10:40:00,41.89,41.95,41.71,41.75,111287.0,41.315,41.3741,41.1374,41.1769,111287.0
2024-02-29 10:45:00,41.76,41.97,41.61,41.9,129251.0,41.1868,41.3939,41.0388,41.3248,129251.0
2024-02-29 10:50:00,41.9,41.92,41.71,41.71,86717.0,41.3248,41.3446,41.1374,41.1374,86717.0
2024-02-29 10:55:00,41.7,41.79,41.57,41.7,73108.0,41.1276,41.2163,40.9994,41.1276,73108.0
2024-02-29 11:00:00,41.7,41.73,41.2,41.51,167582.0,41.1276,41.1572,40.6344,40.9402,167582.0
2024-02-29 11:05:00,41.52,41.68,41.49,41.6,91632.0,40.95,41.1078,40.9205,41.0289,91632.0
2024-02-29 11:10:00,41.6,41.73,41.56,41.73,41941.0,41.0289,41.1572,40.9895,41.1572,41941.0
2024-02-29 11:15:00,41.73,41.8,41.67,41.74,54814.0,41.1572,41.2262,41.098,41.167,54814.0
2024-02-29 11:20:00,41.75,41.8,41.64,41.67,37819.0,41.1769,41.2262,41.0684,41.098,37819.0
2024-02-29 11:25:00,41.65,41.74,41.5,41.51,54714.0,41.0783,41.167,40.9303,40.9402,54714.0
2024-02-29 11:30:00,41.51,41.51,41.25,41.29,99278.0,40.9402,40.9402,40.6838,40.7232,99278.0
2024-02-29 11:35:00,41.3,41.47,40.94,40.95,195885.0,40.7331,40.9007,40.378,40.3879,195885.0
2024-02-29 11:40:00,40.96,41.26,40.78,41.24,242321.0,40.3977,40.6936,40.2202,40.6739,242321.0
2024-02-29 11:45:00,41.23,41.49,41.09,41.47,149552.0,40.664,40.9205,40.5259,40.9007,149552.0
2024-02-29 11:50:00,41.48,41.62,41.46,41.61,163062.0,40.9106,41.0487,40.8909,41.0388,163062.0
2024-02-29 11:55:00,41.61,41.81,41.6,41.79,212577.0,41.0388,41.2361,41.0289,41.2163,212577.0
2024-02-29 12:00:00,41.78,41.96,41.75,41.87,194126.0,41.2065,41.384,41.1769,41.2952,194126.0
2024-02-29 12:05:00,41.88,41.93,41.78,41.88,76441.0,41.3051,41.3544,41.2065,41.3051,76441.0
2024-02-29 12:10:00,41.88,42.0,41.85,41.98,131073.0,41.3051,41.4235,41.2755,41.4037,131073.0
2024-02-29 12:15:00,41.98,42.03,41.9,42.01,214911.0,41.4037,41.453,41.3248,41.4333,214911.0
2024-02-29 12:20:00,42.0,42.05,41.86,41.95,80262.0,41.4235,41.4728,41.2854,41.3741,80262.0
2024-02-29 12:25:00,41.96,41.97,41.73,41.75,64857.0,41.384,41.3939,41.1572,41.1769,64857.0
2024-02-29 12:30:00,41.75,41.91,41.75,41.81,50809.0,41.1769,41.3347,41.1769,41.2361,50809.0
2024-02-29 12:35:00,41.8,41.84,41.76,41.84,62758.0,41.2262,41.2657,41.1868,41.2657,62758.0
2024-02-29 12:40:00,41.85,41.97,41.82,41.93,96242.0,41.2755,41.3939,41.2459,41.3544,96242.0
2024-02-29 12:45:00,41.93,42.03,41.85,41.96,135436.0,41.3544,41.453,41.2755,41.384,135436.0
2024-02-29 12:50:00,41.98,42.19,41.94,42.19,178612.0,41.4037,41.6108,41.3643,41.6108,178612.0
2024-02-29 12:55:00,42.2,42.3,42.18,42.28,187220.0,41.6207,41.7193,41.601,41.6996,187220.0
2024-02-29 13:00:00,42.28,42.37,42.24,42.34,215533.0,41.6996,41.7884,41.6602,41.7588,215533.0
2024-02-29 13:05:00,42.34,42.42,42.3,42.42,131461.0,41.7588,41.8377,41.7193,41.8377,131461.0
2024-02-29 13:10:00,42.42,42.54,42.41,42.45,195150.0,41.8377,41.956,41.8278,41.8673,195150.0
2024-02-29 13:15:00,42.44,42.48,42.35,42.46,89475.0,41.8574,41.8969,41.7687,41.8771,89475.0
2024-02-29 13:20:00,42.45,42.45,42.33,42.43,59995.0,41.8673,41.8673,41.7489,41.8476,59995.0
2024-02-29 13:25:00,42.43,42.64,42.43,42.62,122529.0,41.8476,42.0547,41.8476,42.0349,122529.0
2024-02-29 13:30:00,42.63,42.67,42.54,42.55,80470.0,42.0448,42.0843,41.956,41.9659,80470.0
2024-02-29 13:35:00,42.55,42.61,42.47,42.52,86921.0,41.9659,42.0251,41.887,41.9363,86921.0
2024-02-29 13:40:00,42.52,42.52,42.38,42.45,69404.0,41.9363,41.9363,41.7982,41.8673,69404.0
2024-02-29 13:45:00,42.46,42.53,42.46,42.53,62135.0,41.8771,41.9462,41.8771,41.9462,62135.0
2024-02-29 13:50:00,42.53,42.66,42.51,42.64,106932.0,41.9462,42.0744,41.9265,42.0547,106932.0
2024-02-29 13:55:00,42.64,42.67,42.6,42.6,88992.0,42.0547,42.0843,42.0152,42.0152,88992.0
2024-02-29 14:00:00,42.61,42.7,42.55,42.66,84822.0,42.0251,42.1138,41.9659,42.0744,84822.0
2024-02-29 14:05:00,42.66,42.66,42.42,42.56,113145.0,42.0744,42.0744,41.8377,41.9758,113145.0
2024-02-29 14:10:00,42.56,42.7,42.53,42.67,110344.0,41.9758,42.1138,41.9462,42.0843,110344.0
2024-02-29 14:15:00,42.66,42.78,42.64,42.74,138414.0,42.0744,42.1927,42.0547,42.1533,138414.0
2024-02-29 14:20:00,42.73,42.74,42.6,42.62,65012.0,42.1434,42.1533,42.0152,42.0349,65012.0
2024-02-29 14:25:00,42.63,42.63,42.32,42.44,113414.0,42.0448,42.0448,41.7391,41.8574,113414.0
2024-02-29 14:30:00,42.43,42.5,42.3,42.38,62250.0,41.8476,41.9166,41.7193,41.7982,62250.0
2024-02-29 14:35:00,42.38,42.49,42.37,42.45,57281.0,41.7982,41.9067,41.7884,41.8673,57281.0
2024-02-29 14:40:00,42.46,42.48,42.34,42.36,60587.0,41.8771,41.8969,41.7588,41.7785,60587.0
2024-02-29 14:45:00,42.36,42.43,42.27,42.38,114592.0,41.7785,41.8476,41.6897,41.7982,114592.0
2024-02-29 14:50:00,42.39,42.46,42.28,42.34,67322.0,41.8081,41.8771,41.6996,41.7588,67322.0
2024-02-29 14:55:00,42.34,42.55,42.33,42.55,64655.0,41.7588,41.9659,41.7489,41.9659,64655.0
2024-02-29 15:00:00,42.55,42.58,42.44,42.49,69869.0,41.9659,41.9955,41.8574,41.9067,69869.0
2024-02-29 15:05:00,42.48,42.5,42.38,42.45,58342.0,41.8969,41.9166,41.7982,41.8673,58342.0
2024-02-29 15:10:00,42.49,42.53,42.36,42.37,60288.0,41.9067,41.9462,41.7785,41.7884,60288.0
2024-02-29 15:15:00,42.36,42.52,42.33,42.5,112280.0,41.7785,41.9363,41.7489,41.9166,112280.0
2024-02-29 15:20:00,42.51,42.54,42.44,42.47,160590.0,41.9265,41.956,41.8574,41.887,160590.0
2024-02-29 15:25:00,42.49,42.49,42.43,42.45,122792.0,41.9067,41.9067,41.8476,41.8673,122792.0
2024-02-29 15:30:00,42.47,42.53,42.41,42.42,224235.0,41.887,41.9462,41.8278,41.8377,224235.0
2024-02-29 15:35:00,42.42,42.61,42.41,42.58,141271.0,41.8377,42.0251,41.8278,41.9955,141271.0
2024-02-29 15:40:00,42.57,42.73,42.57,42.63,193651.0,41.9856,42.1434,41.9856,42.0448,193651.0
2024-02-29 15:45:00,42.63,42.82,42.63,42.77,178649.0,42.0448,42.2322,42.0448,42.1829,178649.0
2024-02-29 15:50:00,42.78,42.97,42.73,42.88,509500.0,42.1927,42.3801,42.1434,42.2914,509500.0
2024-02-29 15:55:00,42.87,43.12,42.8,42.8,718828.0,42.2815,42.5281,42.2125,42.2125,718828.0
2024-03-01 09:30:00,44.4,45.28,44.25,45.08,1721580.0,43.7905,44.6584,43.6426,44.4612,1721580.0
2024-03-01 09:35:00,45.06,45.08,44.42,44.8,1023176.0,44.4415,44.4612,43.8102,44.185,1023176.0
2024-03-01 09:40:00,44.82,44.93,44.38,44.93,593826.0,44.2047,44.3132,43.7708,44.3132,593826.0
2024-03-01 09:45:00,44.93,44.95,44.49,44.65,470543.0,44.3132,44.333,43.8793,44.0371,470543.0
2024-03-01 09:50:00,44.66,44.9,44.53,44.79,346731.0,44.0469,44.2836,43.9187,44.1752,346731.0
2024-03-01 09:55:00,44.78,45.2,44.71,45.2,490413.0,44.1653,44.5795,44.0963,44.5795,490413.0
2024-03-01 10:00:00,45.21,45.51,45.06,45.1,791255.0,44.5894,44.8853,44.4415,44.4809,791255.0
2024-03-01 10:05:00,45.1,45.88,45.1,45.87,554275.0,44.4809,45.2502,44.4809,45.2403,554275.0
2024-03-01 10:10:00,45.87,46.0,45.77,45.98,515804.0,45.2403,45.3685,45.1417,45.3488,515804.0
2024-03-01 10:15:00,45.98,46.19,45.95,46.05,382152.0,45.3488,45.5559,45.3192,45.4179,382152.0
2024-03-01 10:20:00,46.06,46.14,45.99,46.11,294164.0,45.4277,45.5066,45.3587,45.477,294164.0
2024-03-01 10:25:00,46.12,46.26,46.04,46.13,252117.0,45.4869,45.625,45.408,45.4968,252117.0
2024-03-01 10:30:00,46.13,46.16,45.56,45.7,512151.0,45.4968,45.5264,44.9346,45.0727,512151.0
2024-03-01 10:35:00,45.68,45.78,45.61,45.73,233341.0,45.0529,45.1516,44.9839,45.1023,233341.0
2024-03-01 10:40:00,45.71,45.97,45.68,45.97,136692.0,45.0825,45.339,45.0529,45.339,136692.0
2024-03-01 10:45:00,45.97,46.23,45.94,46.2,178957.0,45.339,45.5954,45.3094,45.5658,178957.0
2024-03-01 10:50:00,46.19,46.33,46.02,46.3,190947.0,45.5559,45.694,45.3883,45.6644,190947.0
2024-03-01 10:55:00,46.28,46.39,46.24,46.39,172975.0,45.6447,45.7532,45.6053,45.7532,172975.0
2024-03-01 11:00:00,46.4,46.74,46.33,46.72,233172.0,45.7631,46.0984,45.694,46.0787,233172.0
2024-03-01 11:05:00,46.71,46.87,46.58,46.86,243978.0,46.0688,46.2266,45.9406,46.2167,243978.0
2024-03-01 11:10:00,46.87,46.95,46.76,46.82,289701.0,46.2266,46.3055,46.1181,46.1773,289701.0
2024-03-01 11:15:00,46.83,47.15,46.82,47.0,575284.0,46.1872,46.5028,46.1773,46.3548,575284.0
2024-03-01 11:20:00,47.01,47.18,46.96,46.99,346285.0,46.3647,46.5323,46.3154,46.345,346285.0
2024-03-01 11:25:00,46.99,47.19,46.84,47.14,327794.0,46.345,46.5422,46.197,46.4929,327794.0
2024-03-01 11:30:00,47.15,47.21,47.05,47.06,179293.0,46.5028,46.5619,46.4041,46.414,179293.0
2024-03-01 11:35:00,47.06,47.17,46.95,47.15,267126.0,46.414,46.5225,46.3055,46.5028,267126.0
2024-03-01 11:40:00,47.16,47.22,47.1,47.13,186665.0,46.5126,46.5718,46.4534,46.483,186665.0
2024-03-01 11:45:00,47.12,47.25,47.03,47.19,259160.0,46.4732,46.6014,46.3844,46.5422,259160.0
2024-03-01 11:50:00,47.19,47.26,47.15,47.2,159763.0,46.5422,46.6113,46.5028,46.5521,159763.0
2024-03-01 11:55:00,47.19,47.22,47.05,47.13,231061.0,46.5422,46.5718,46.4041,46.483,231061.0
2024-03-01 12:00:00,47.12,47.12,46.85,46.89,338323.0,46.4732,46.4732,46.2069,46.2463,338323.0
2024-03-01 12:05:00,46.9,47.02,46.85,46.91,146687.0,46.2562,46.3745,46.2069,46.2661,146687.0
2024-03-01 12:10:00,46.93,47.28,46.93,47.26,307751.0,46.2858,46.631,46.2858,46.6113,307751.0
2024-03-01 12:15:00,47.26,47.43,47.24,47.38,218331.0,46.6113,46.7789,46.5915,46.7296,218331.0
2024-03-01 12:20:00,47.38,47.52,47.37,47.5,179701.0,46.7296,46.8677,46.7197,46.848,179701.0
2024-03-01 12:25:00,47.5,47.57,47.5,47.54,114010.0,46.848,46.917,46.848,46.8874,114010.0
2024-03-01 12:30:00,47.55,47.67,47.44,47.59,159143.0,46.8973,47.0156,46.7888,46.9367,159143.0
2024-03-01 12:35:00,47.59,47.67,47.53,47.56,115860.0,46.9367,47.0156,46.8775,46.9071,115860.0
2024-03-01 12:40:00,47.56,47.62,47.53,47.54,140188.0,46.9071,46.9663,46.8775,46.8874,140188.0
2024-03-01 12:45:00,47.55,47.64,47.48,47.6,109116.0,46.8973,46.986,46.8282,46.9466,109116.0
2024-03-01 12:50:00,47.61,47.73,47.6,47.73,118678.0,46.9564,47.0748,46.9466,47.0748,118678.0
2024-03-01 12:55:00,47.74,47.76,47.66,47.75,88750.0,47.0847,47.1044,47.0058,47.0945,88750.0
2024-03-01 13:00:00,47.76,47.99,47.72,47.95,191669.0,47.1044,47.3312,47.0649,47.2918,191669.0
2024-03-01 13:05:00,47.95,48.04,47.89,48.0,279358.0,47.2918,47.3805,47.2326,47.3411,279358.0
2024-03-01 13:10:00,48.03,48.11,48.0,48.06,120687.0,47.3707,47.4496,47.3411,47.4003,120687.0
2024-03-01 13:15:00,48.06,48.14,48.02,48.14,143600.0,47.4003,47.4792,47.3608,47.4792,143600.0
2024-03-01 13:20:00,48.14,48.22,48.09,48.19,120853.0,47.4792,47.5581,47.4299,47.5285,120853.0
2024-03-01 13:25:00,48.19,48.2,48.02,48.14,207346.0,47.5285,47.5383,47.3608,47.4792,207346.0
2024-03-01 13:30:00,48.16,48.23,48.13,48.2,171814.0,47.4989,47.5679,47.4693,47.5383,171814.0
2024-03-01 13:35:00,48.2,48.33,48.12,48.3,120203.0,47.5383,47.6666,47.4594,47.637,120203.0
2024-03-01 13:40:00,48.31,48.51,48.31,48.46,198364.0,47.6468,47.8441,47.6468,47.7948,198364.0
2024-03-01 13:45:00,48.46,48.58,48.45,48.54,127231.0,47.7948,47.9131,47.7849,47.8737,127231.0
2024-03-01 13:50:00,48.56,48.72,48.56,48.72,121330.0,47.8934,48.0512,47.8934,48.0512,121330.0
2024-03-01 13:55:00,48.71,48.78,48.66,48.75,155717.0,48.0413,48.1104,47.992,48.0808,155717.0
2024-03-01 14:00:00,48.76,48.95,48.75,48.89,268413.0,48.0907,48.2781,48.0808,48.2189,268413.0
2024-03-01 14:05:00,48.9,48.95,48.53,48.61,247468.0,48.2287,48.2781,47.8638,47.9427,247468.0
2024-03-01 14:10:00,48.61,48.69,48.52,48.65,173879.0,47.9427,48.0216,47.854,47.9822,173879.0
2024-03-01 14:15:00,48.66,48.83,48.63,48.67,157282.0,47.992,48.1597,47.9624,48.0019,157282.0
2024-03-01 14:20:00,48.67,48.81,48.57,48.7,156773.0,48.0019,48.14,47.9033,48.0315,156773.0
2024-03-01 14:25:00,48.69,48.88,48.66,48.86,146455.0,48.0216,48.209,47.992,48.1893,146455.0
2024-03-01 14:30:00,48.86,48.89,48.59,48.64,235543.0,48.1893,48.2189,47.923,47.9723,235543.0
2024-03-01 14:35:00,48.65,48.68,48.45,48.53,132525.0,47.9822,48.0118,47.7849,47.8638,132525.0
2024-03-01 14:40:00,48.53,48.58,48.38,48.53,154922.0,47.8638,47.9131,47.7159,47.8638,154922.0
2024-03-01 14:45:00,48.54,48.66,48.47,48.63,118536.0,47.8737,47.992,47.8046,47.9624,118536.0
2024-03-01 14:50:00,48.63,48.73,48.59,48.7,109361.0,47.9624,48.0611,47.923,48.0315,109361.0
2024-03-01 14:55:00,48.71,48.82,48.7,48.76,97032.0,48.0413,48.1498,48.0315,48.0907,97032.0
2024-03-01 15:00:00,48.76,48.76,48.39,48.46,218965.0,48.0907,48.0907,47.7257,47.7948,218965.0
2024-03-01 15:05:00,48.47,48.59,48.32,48.45,223795.0,47.8046,47.923,47.6567,47.7849,223795.0
2024-03-01 15:10:00,48.45,48.45,48.19,48.32,218021.0,47.7849,47.7849,47.5285,47.6567,218021.0
2024-03-01 15:15:00,48.3,48.3,47.99,48.15,281152.0,47.637,47.637,47.3312,47.489,281152.0
2024-03-01 15:20:00,48.15,48.15,47.86,47.87,398047.0,47.489,47.489,47.203,47.2129,398047.0
2024-03-01 15:25:00,47.88,48.05,47.81,48.03,202030.0,47.2227,47.3904,47.1537,47.3707,202030.0
2024-03-01 15:30:00,48.03,48.08,47.95,48.01,240293.0,47.3707,47.42,47.2918,47.351,240293.0
2024-03-01 15:35:00,47.99,48.05,47.89,47.99,299646.0,47.3312,47.3904,47.2326,47.3312,299646.0
2024-03-01 15:40:00,48.0,48.07,47.93,48.07,231619.0,47.3411,47.4101,47.2721,47.4101,231619.0
2024-03-01 15:45:00,48.07,48.21,48.05,48.2,346313.0,47.4101,47.5482,47.3904,47.5383,346313.0
2024-03-01 15:50:00,48.19,48.21,48.05,48.12,347028.0,47.5285,47.5482,47.3904,47.4594,347028.0
2024-03-01 15:55:00,48.1,48.38,48.1,48.34,685577.0,47.4397,47.7159,47.4397,47.6764,685577.0
2024-03-04 09:30:00,49.93,50.08,49.0,49.56,1669011.0,49.2446,49.3925,48.3274,48.8797,1669011.0
2024-03-04 09:35:00,49.55,50.28,49.45,50.26,976354.0,48.8698,49.5898,48.7712,49.5701,976354.0
2024-03-04 09:40:00,50.25,50.64,50.17,50.17,828506.0,49.5602,49.9449,49.4813,49.4813,828506.0
2024-03-04 09:45:00,50.15,50.29,49.74,49.77,482365.0,49.4616,49.5997,49.0572,49.0868,482365.0
2024-03-04 09:50:00,49.77,49.82,49.55,49.76,357072.0,49.0868,49.1361,48.8698,49.0769,357072.0
2024-03-04 09:55:00,49.78,50.0,49.35,49.41,388768.0,49.0967,49.3136,48.6726,48.7317,388768.0
2024-03-04 10:00:00,49.4,49.62,49.05,49.59,376169.0,48.7219,48.9389,48.3767,48.9093,376169.0
2024-03-04 10:05:00,49.6,49.86,49.44,49.82,206814.0,48.9191,49.1756,48.7613,49.1361,206814.0
2024-03-04 10:10:00,49.83,50.08,49.79,49.96,317601.0,49.146,49.3925,49.1065,49.2742,317601.0
2024-03-04 10:15:00,49.97,50.22,49.84,50.02,316965.0,49.284,49.5306,49.1558,49.3334,316965.0
2024-03-04 10:20:00,50.02,50.14,49.86,50.14,196395.0,49.3334,49.4517,49.1756,49.4517,196395.0
2024-03-04 10:25:00,50.15,50.28,49.84,50.0,263818.0,49.4616,49.5898,49.1558,49.3136,263818.0
2024-03-04 10:30:00,50.02,50.36,49.97,50.33,279981.0,49.3334,49.6687,49.284,49.6391,279981.0
2024-03-04 10:35:00,50.34,50.77,50.34,50.72,408686.0,49.649,50.0731,49.649,50.0238,408686.0
2024-03-04 10:40:00,50.71,50.72,50.43,50.7,270976.0,50.0139,50.0238,49.7377,50.004,270976.0
2024-03-04 10:45:00,50.7,50.84,50.64,50.74,252180.0,50.004,50.1421,49.9449,50.0435,252180.0
2024-03-04 10:50:00,50.74,50.85,50.49,50.54,165405.0,50.0435,50.152,49.7969,49.8462,165405.0
2024-03-04 10:55:00,50.54,50.54,50.32,50.46,145590.0,49.8462,49.8462,49.6292,49.7673,145590.0
2024-03-04 11:00:00,50.47,50.6,50.44,50.55,242625.0,49.7772,49.9054,49.7476,49.8561,242625.0
2024-03-04 11:05:00,50.55,50.66,50.32,50.49,133861.0,49.8561,49.9646,49.6292,49.7969,133861.0
2024-03-04 11:10:00,50.49,50.62,50.4,50.61,151932.0,49.7969,49.9251,49.7081,49.9153,151932.0
2024-03-04 11:15:00,50.6,50.76,50.5,50.64,242495.0,49.9054,50.0632,49.8068,49.9449,242495.0
2024-03-04 11:20:00,50.64,50.65,50.38,50.41,181698.0,49.9449,49.9547,49.6884,49.718,181698.0
2024-03-04 11:25:00,50.41,50.42,50.19,50.21,163805.0,49.718,49.7279,49.501,49.5208,163805.0
2024-03-04 11:30:00,50.21,50.31,49.84,49.88,272203.0,49.5208,49.6194,49.1558,49.1953,272203.0
2024-03-04 11:35:00,49.88,50.35,49.87,50.32,264260.0,49.1953,49.6588,49.1854,49.6292,264260.0
2024-03-04 11:40:00,50.32,50.49,50.28,50.44,90108.0,49.6292,49.7969,49.5898,49.7476,90108.0
2024-03-04 11:45:00,50.43,50.56,50.42,50.53,97757.0,49.7377,49.866,49.7279,49.8364,97757.0
2024-03-04 11:50:00,50.52,50.59,50.5,50.5,104675.0,49.8265,49.8955,49.8068,49.8068,104675.0
2024-03-04 11:55:00,50.52,50.63,50.47,50.63,89536.0,49.8265,49.935,49.7772,49.935,89536.0
2024-03-04 12:00:00,50.62,50.62,50.39,50.6,127380.0,49.9251,49.9251,49.6983,49.9054,127380.0
2024-03-04 12:05:00,50.57,50.59,50.46,50.49,79139.0,49.8758,49.8955,49.7673,49.7969,79139.0
2024-03-04 12:10:00,50.49,50.79,50.49,50.69,122605.0,49.7969,50.0928,49.7969,49.9942,122605.0
2024-03-04 12:15:00,50.68,50.83,50.62,50.68,82918.0,49.9843,50.1322,49.9251,49.9843,82918.0
2024-03-04 12:20:00,50.7,50.84,50.65,50.82,104635.0,50.004,50.1421,49.9547,50.1224,104635.0
2024-03-04 12:25:00,50.82,50.87,50.66,50.73,137516.0,50.1224,50.1717,49.9646,50.0336,137516.0
2024-03-04 12:30:00,50.72,50.81,50.44,50.48,116134.0,50.0238,50.1125,49.7476,49.787,116134.0
2024-03-04 12:35:00,50.48,50.54,50.34,50.36,124645.0,49.787,49.8462,49.649,49.6687,124645.0
2024-03-04 12:40:00,50.34,50.62,50.33,50.34,124063.0,49.649,49.9251,49.6391,49.649,124063.0
2024-03-04 12:45:00,50.34,50.6,50.31,50.56,104054.0,49.649,49.9054,49.6194,49.866,104054.0
2024-03-04 12:50:00,50.55,50.62,50.39,50.57,122295.0,49.8561,49.9251,49.6983,49.8758,122295.0
2024-03-04 12:55:00,50.58,50.76,50.49,50.64,153688.0,49.8857,50.0632,49.7969,49.9449,153688.0
2024-03-04 13:00:00,50.63,50.86,50.63,50.75,128851.0,49.935,50.1618,49.935,50.0533,128851.0
2024-03-04 13:05:00,50.76,50.76,50.57,50.68,97508.0,50.0632,50.0632,49.8758,49.9843,97508.0
2024-03-04 13:10:00,50.67,50.77,50.64,50.66,72094.0,49.9744,50.0731,49.9449,49.9646,72094.0
2024-03-04 13:15:00,50.66,50.81,50.54,50.71,129923.0,49.9646,50.1125,49.8462,50.0139,129923.0
2024-03-04 13:20:00,50.72,50.72,50.25,50.27,197300.0,50.0238,50.0238,49.5602,49.5799,197300.0
2024-03-04 13:25:00,50.27,50.54,50.25,50.47,178367.0,49.5799,49.8462,49.5602,49.7772,178367.0
2024-03-04 13:30:00,50.48,50.74,50.48,50.68,79619.0,49.787,50.0435,49.787,49.9843,79619.0
2024-03-04 13:35:00,50.67,50.74,50.61,50.64,109153.0,49.9744,50.0435,49.9153,49.9449,109153.0
2024-03-04 13:40:00,50.64,50.77,50.58,50.77,106085.0,49.9449,50.0731,49.8857,50.0731,106085.0
2024-03-04 13:45:00,50.77,50.86,50.72,50.83,100273.0,50.0731,50.1618,50.0238,50.1322,100273.0
2024-03-04 13:50:00,50.84,50.9,50.72,50.87,62731.0,50.1421,50.2013,50.0238,50.1717,62731.0
2024-03-04 13:55:00,50.87,50.89,50.77,50.84,88859.0,50.1717,50.1914,50.0731,50.1421,88859.0
2024-03-04 14:00:00,50.83,50.97,50.71,50.93,91733.0,50.1322,50.2703,50.0139,50.2309,91733.0
2024-03-04 14:05:00,50.94,50.95,50.64,50.77,111083.0,50.2407,50.2506,49.9449,50.0731,111083.0
2024-03-04 14:10:00,50.78,50.89,50.73,50.78,64413.0,50.0829,50.1914,50.0336,50.0829,64413.0
2024-03-04 14:15:00,50.79,50.96,50.7,50.95,61013.0,50.0928,50.2605,50.004,50.2506,61013.0
2024-03-04 14:20:00,50.95,50.98,50.83,50.84,104873.0,50.2506,50.2802,50.1322,50.1421,104873.0
2024-03-04 14:25:00,50.83,50.86,50.76,50.83,118039.0,50.1322,50.1618,50.0632,50.1322,118039.0
2024-03-04 14:30:00,50.83,50.97,50.83,50.97,93402.0,50.1322,50.2703,50.1322,50.2703,93402.0
2024-03-04 14:35:00,50.97,51.36,50.97,51.32,470262.0,50.2703,50.655,50.2703,50.6155,470262.0
2024-03-04 14:40:00,51.32,51.33,51.06,51.23,207062.0,50.6155,50.6254,50.3591,50.5268,207062.0
2024-03-04 14:45:00,51.23,51.39,51.17,51.37,128821.0,50.5268,50.6846,50.4676,50.6648,128821.0
2024-03-04 14:50:00,51.39,51.41,51.18,51.26,150555.0,50.6846,50.7043,50.4774,50.5563,150555.0
2024-03-04 14:55:00,51.26,51.27,51.14,51.16,147573.0,50.5563,50.5662,50.438,50.4577,147573.0
2024-03-04 15:00:00,51.16,51.21,51.05,51.14,133564.0,50.4577,50.507,50.3492,50.438,133564.0
2024-03-04 15:05:00,51.15,51.32,51.05,51.27,156228.0,50.4479,50.6155,50.3492,50.5662,156228.0
2024-03-04 15:10:00,51.27,51.41,51.25,51.39,143499.0,50.5662,50.7043,50.5465,50.6846,143499.0
2024-03-04 15:15:00,51.38,51.4,51.2,51.3,182917.0,50.6747,50.6944,50.4972,50.5958,182917.0
2024-03-04 15:20:00,51.3,51.33,51.13,51.19,79782.0,50.5958,50.6254,50.4281,50.4873,79782.0
2024-03-04 15:25:00,51.2,51.2,50.78,50.8,128011.0,50.4972,50.4972,50.0829,50.1027,128011.0
2024-03-04 15:30:00,50.8,50.95,50.59,50.61,194974.0,50.1027,50.2506,49.8955,49.9153,194974.0
2024-03-04 15:35:00,50.61,50.8,50.36,50.77,322219.0,49.9153,50.1027,49.6687,50.0731,322219.0
2024-03-04 15:40:00,50.77,50.81,50.34,50.4,244122.0,50.0731,50.1125,49.649,49.7081,244122.0
2024-03-04 15:45:00,50.4,50.4,49.7,49.77,463052.0,49.7081,49.7081,49.0178,49.0868,463052.0
2024-03-04 15:50:00,49.77,49.91,49.54,49.73,504719.0,49.0868,49.2249,48.86,49.0473,504719.0
2024-03-04 15:55:00,49.73,49.85,49.65,49.76,337238.0,49.0473,49.1657,48.9684,49.0769,337238.0
2024-03-05 09:30:00,48.0,48.16,47.23,47.59,1242928.0,47.3411,47.4989,46.5817,46.9367,1242928.0
2024-03-05 09:35:00,47.57,48.58,47.44,48.58,666785.0,46.917,47.9131,46.7888,47.9131,666785.0
2024-03-05 09:40:00,48.57,48.75,48.11,48.37,442060.0,47.9033,48.0808,47.4496,47.706,442060.0
2024-03-05 09:45:00,48.37,48.42,47.65,48.08,550333.0,47.706,47.7553,46.9959,47.42,550333.0
2024-03-05 09:50:00,48.1,48.31,47.82,48.21,232073.0,47.4397,47.6468,47.1636,47.5482,232073.0
2024-03-05 09:55:00,48.22,48.31,48.08,48.28,159388.0,47.5581,47.6468,47.42,47.6172,159388.0
2024-03-05 10:00:00,48.31,49.0,48.31,48.87,451965.0,47.6468,48.3274,47.6468,48.1991,451965.0
2024-03-05 10:05:00,48.87,48.87,47.96,47.98,339796.0,48.1991,48.1991,47.3016,47.3214,339796.0
2024-03-05 10:10:00,47.97,48.4,47.9,48.12,461617.0,47.3115,47.7356,47.2425,47.4594,461617.0
2024-03-05 10:15:00,48.11,48.24,47.33,47.33,415820.0,47.4496,47.5778,46.6803,46.6803,415820.0
2024-03-05 10:20:00,47.33,47.59,47.14,47.19,391348.0,46.6803,46.9367,46.4929,46.5422,391348.0
2024-03-05 10:25:00,47.19,47.31,47.13,47.24,241251.0,46.5422,46.6606,46.483,46.5915,241251.0
2024-03-05 10:30:00,47.2,47.26,46.8,47.11,433772.0,46.5521,46.6113,46.1576,46.4633,433772.0
2024-03-05 10:35:00,47.1,47.35,46.71,46.74,209727.0,46.4534,46.7,46.0688,46.0984,209727.0
2024-03-05 10:40:00,46.75,47.01,46.55,46.76,213969.0,46.1083,46.3647,45.911,46.1181,213969.0
2024-03-05 10:45:00,46.75,47.15,46.66,46.66,262500.0,46.1083,46.5028,46.0195,46.0195,262500.0
2024-03-05 10:50:00,46.66,47.1,46.66,47.09,252673.0,46.0195,46.4534,46.0195,46.4436,252673.0
2024-03-05 10:55:00,47.09,47.2,46.95,47.17,152869.0,46.4436,46.5521,46.3055,46.5225,152869.0
2024-03-05 11:00:00,47.18,47.27,47.05,47.14,185427.0,46.5323,46.6211,46.4041,46.4929,185427.0
2024-03-05 11:05:00,47.12,47.35,47.11,47.22,214737.0,46.4732,46.7,46.4633,46.5718,214737.0
2024-03-05 11:10:00,47.21,47.24,46.84,46.99,233405.0,46.5619,46.5915,46.197,46.345,233405.0
2024-03-05 11:15:00,47.0,47.19,46.87,47.18,135132.0,46.3548,46.5422,46.2266,46.5323,135132.0
2024-03-05 11:20:00,47.18,47.54,47.15,47.41,190004.0,46.5323,46.8874,46.5028,46.7592,190004.0
2024-03-05 11:25:00,47.41,47.44,47.21,47.26,120811.0,46.7592,46.7888,46.5619,46.6113,120811.0
2024-03-05 11:30:00,47.25,47.47,47.18,47.24,84062.0,46.6014,46.8184,46.5323,46.5915,84062.0
2024-03-05 11:35:00,47.24,47.3,46.94,47.02,113513.0,46.5915,46.6507,46.2956,46.3745,113513.0
2024-03-05 11:40:00,47.02,47.12,46.75,46.94,206395.0,46.3745,46.4732,46.1083,46.2956,206395.0
2024-03-05 11:45:00,46.95,47.2,46.84,47.01,134204.0,46.3055,46.5521,46.197,46.3647,134204.0
2024-03-05 11:50:00,47.02,47.08,46.69,46.72,177941.0,46.3745,46.4337,46.0491,46.0787,177941.0
2024-03-05 11:55:00,46.72,47.05,46.65,46.98,134829.0,46.0787,46.4041,46.0096,46.3351,134829.0
2024-03-05 12:00:00,46.98,47.11,46.88,47.06,80525.0,46.3351,46.4633,46.2365,46.414,80525.0
2024-03-05 12:05:00,47.06,47.1,46.88,46.95,74996.0,46.414,46.4534,46.2365,46.3055,74996.0
2024-03-05 12:10:00,46.95,47.13,46.91,47.01,73385.0,46.3055,46.483,46.2661,46.3647,73385.0
2024-03-05 12:15:00,47.03,47.04,46.84,46.86,74984.0,46.3844,46.3943,46.197,46.2167,74984.0
2024-03-05 12:20:00,46.85,47.1,46.76,47.05,107979.0,46.2069,46.4534,46.1181,46.4041,107979.0
2024-03-05 12:25:00,47.05,47.26,47.04,47.24,104835.0,46.4041,46.6113,46.3943,46.5915,104835.0
2024-03-05 12:30:00,47.25,47.28,47.03,47.05,111853.0,46.6014,46.631,46.3844,46.4041,111853.0
2024-03-05 12:35:00,47.05,47.13,46.9,46.98,65009.0,46.4041,46.483,46.2562,46.3351,65009.0
2024-03-05 12:40:00,46.98,47.09,46.84,47.07,81038.0,46.3351,46.4436,46.197,46.4239,81038.0
2024-03-05 12:45:00,47.07,47.16,46.94,46.95,90786.0,46.4239,46.5126,46.2956,46.3055,90786.0
2024-03-05 12:50:00,46.95,47.1,46.92,47.01,68045.0,46.3055,46.4534,46.2759,46.3647,68045.0
2024-03-05 12:55:00,47.02,47.12,46.93,46.93,75111.0,46.3745,46.4732,46.2858,46.2858,75111.0
2024-03-05 13:00:00,46.94,46.95,46.61,46.69,154871.0,46.2956,46.3055,45.9702,46.0491,154871.0
2024-03-05 13:05:00,46.69,46.82,46.6,46.78,87345.0,46.0491,46.1773,45.9603,46.1378,87345.0
2024-03-05 13:10:00,46.8,46.81,46.57,46.64,101218.0,46.1576,46.1674,45.9307,45.9998,101218.0
2024-03-05 13:15:00,46.65,46.66,46.3,46.37,211263.0,46.0096,46.0195,45.6644,45.7335,211263.0
2024-03-05 13:20:00,46.36,46.44,46.16,46.23,166405.0,45.7236,45.8025,45.5264,45.5954,166405.0
2024-03-05 13:25:00,46.22,46.41,46.17,46.36,113207.0,45.5855,45.7729,45.5362,45.7236,113207.0
2024-03-05 13:30:00,46.35,46.56,46.31,46.41,75556.0,45.7137,45.9209,45.6743,45.7729,75556.0
2024-03-05 13:35:00,46.43,46.56,46.12,46.17,115343.0,45.7926,45.9209,45.4869,45.5362,115343.0
2024-03-05 13:40:00,46.16,46.23,45.92,45.94,209467.0,45.5264,45.5954,45.2896,45.3094,209467.0
2024-03-05 13:45:00,45.95,46.08,45.92,45.99,138325.0,45.3192,45.4474,45.2896,45.3587,138325.0
2024-03-05 13:50:00,45.99,46.18,45.85,46.08,135817.0,45.3587,45.5461,45.2206,45.4474,135817.0
2024-03-05 13:55:00,46.07,46.09,45.85,45.86,82903.0,45.4376,45.4573,45.2206,45.2305,82903.0
2024-03-05 14:00:00,45.85,46.13,45.85,46.04,83642.0,45.2206,45.4968,45.2206,45.408,83642.0
2024-03-05 14:05:00,46.04,46.2,45.96,46.08,61959.0,45.408,45.5658,45.3291,45.4474,61959.0
2024-03-05 14:10:00,46.09,46.2,46.0,46.03,104595.0,45.4573,45.5658,45.3685,45.3981,104595.0
2024-03-05 14:15:00,46.02,46.19,45.93,45.95,90419.0,45.3883,45.5559,45.2995,45.3192,90419.0
2024-03-05 14:20:00,45.95,46.11,45.83,46.05,66491.0,45.3192,45.477,45.2009,45.4179,66491.0
2024-03-05 14:25:00,46.05,46.21,46.05,46.17,52613.0,45.4179,45.5757,45.4179,45.5362,52613.0
2024-03-05 14:30:00,46.18,46.2,45.93,45.97,102770.0,45.5461,45.5658,45.2995,45.339,102770.0
2024-03-05 14:35:00,45.97,46.1,45.87,45.92,65640.0,45.339,45.4672,45.2403,45.2896,65640.0
2024-03-05 14:40:00,45.9,45.97,45.66,45.66,201565.0,45.2699,45.339,45.0332,45.0332,201565.0
2024-03-05 14:45:00,45.66,45.78,45.59,45.68,115694.0,45.0332,45.1516,44.9642,45.0529,115694.0
2024-03-05 14:50:00,45.69,45.84,45.56,45.6,124065.0,45.0628,45.2107,44.9346,44.974,124065.0
2024-03-05 14:55:00,45.6,45.65,45.46,45.54,101055.0,44.974,45.0234,44.836,44.9149,101055.0
2024-03-05 15:00:00,45.53,45.8,45.52,45.76,157929.0,44.905,45.1713,44.8951,45.1318,157929.0
2024-03-05 15:05:00,45.76,45.89,45.46,45.47,144323.0,45.1318,45.2601,44.836,44.8458,144323.0
2024-03-05 15:10:00,45.45,45.56,45.29,45.32,205874.0,44.8261,44.9346,44.6683,44.6979,205874.0
2024-03-05 15:15:00,45.31,45.6,45.27,45.53,159912.0,44.688,44.974,44.6486,44.905,159912.0
2024-03-05 15:20:00,45.53,45.57,45.29,45.49,170837.0,44.905,44.9444,44.6683,44.8655,170837.0
2024-03-05 15:25:00,45.47,45.49,45.31,45.41,186053.0,44.8458,44.8655,44.688,44.7866,186053.0
2024-03-05 15:30:00,45.4,45.75,45.36,45.75,229296.0,44.7768,45.122,44.7373,45.122,229296.0
2024-03-05 15:35:00,45.76,45.81,45.64,45.76,180716.0,45.1318,45.1812,45.0135,45.1318,180716.0
2024-03-05 15:40:00,45.76,46.13,45.73,46.1,288119.0,45.1318,45.4968,45.1023,45.4672,288119.0
2024-03-05 15:45:00,46.1,46.43,46.05,46.43,181474.0,45.4672,45.7926,45.4179,45.7926,181474.0
2024-03-05 15:50:00,46.42,46.72,46.3,46.71,438430.0,45.7828,46.0787,45.6644,46.0688,438430.0
2024-03-05 15:55:00,46.7,46.86,46.56,46.84,546955.0,46.0589,46.2167,45.9209,46.197,546955.0
2024-03-06 09:30:00,49.79,50.19,49.5,50.0,1303476.0,49.1065,49.501,48.8205,49.3136,1303476.0
2024-03-06 09:35:00,50.0,50.2,49.58,49.88,499596.0,49.3136,49.5109,48.8994,49.1953,499596.0
2024-03-06 09:40:00,49.87,50.29,49.67,50.26,402938.0,49.1854,49.5997,48.9882,49.5701,402938.0
2024-03-06 09:45:00,50.27,50.63,50.08,50.36,399149.0,49.5799,49.935,49.3925,49.6687,399149.0
2024-03-06 09:50:00,50.37,50.39,49.91,49.98,279981.0,49.6786,49.6983,49.2249,49.2939,279981.0
2024-03-06 09:55:00,49.97,50.06,49.7,49.8,196730.0,49.284,49.3728,49.0178,49.1164,196730.0
2024-03-06 10:00:00,49.8,49.96,49.37,49.38,404347.0,49.1164,49.2742,48.6923,48.7021,404347.0
2024-03-06 10:05:00,49.37,49.39,48.73,49.08,469462.0,48.6923,48.712,48.0611,48.4063,469462.0
2024-03-06 10:10:00,49.09,49.52,49.08,49.42,241624.0,48.4161,48.8402,48.4063,48.7416,241624.0
2024-03-06 10:15:00,49.42,49.8,49.4,49.63,297243.0,48.7416,49.1164,48.7219,48.9487,297243.0
2024-03-06 10:20:00,49.62,49.91,49.56,49.68,208236.0,48.9389,49.2249,48.8797,48.998,208236.0
2024-03-06 10:25:00,49.68,49.75,49.31,49.74,210871.0,48.998,49.0671,48.6331,49.0572,210871.0
2024-03-06 10:30:00,49.75,50.05,49.52,50.03,274478.0,49.0671,49.363,48.8402,49.3432,274478.0
2024-03-06 10:35:00,50.02,50.13,49.91,50.06,235786.0,49.3334,49.4419,49.2249,49.3728,235786.0
2024-03-06 10:40:00,50.06,50.13,49.83,49.97,204178.0,49.3728,49.4419,49.146,49.284,204178.0
2024-03-06 10:45:00,49.97,50.37,49.93,50.36,210806.0,49.284,49.6786,49.2446,49.6687,210806.0
2024-03-06 10:50:00,50.37,50.55,50.3,50.36,372976.0,49.6786,49.8561,49.6095,49.6687,372976.0
2024-03-06 10:55:00,50.39,50.59,50.34,50.56,216101.0,49.6983,49.8955,49.649,49.866,216101.0
2024-03-06 11:00:00,50.56,50.92,50.56,50.66,979486.0,49.866,50.221,49.866,49.9646,979486.0
2024-03-06 11:05:00,50.67,50.81,50.55,50.8,238110.0,49.9744,50.1125,49.8561,50.1027,238110.0
2024-03-06 11:10:00,50.8,50.97,50.78,50.85,244050.0,50.1027,50.2703,50.0829,50.152,244050.0
2024-03-06 11:15:00,50.85,50.86,50.73,50.81,232281.0,50.152,50.1618,50.0336,50.1125,232281.0
2024-03-06 11:20:00,50.83,50.86,50.43,50.54,240138.0,50.1322,50.1618,49.7377,49.8462,240138.0
2024-03-06 11:25:00,50.54,50.69,50.44,50.68,141829.0,49.8462,49.9942,49.7476,49.9843,141829.0
2024-03-06 11:30:00,50.68,50.68,50.09,50.26,254632.0,49.9843,49.9843,49.4024,49.5701,254632.0
2024-03-06 11:35:00,50.26,50.64,50.24,50.59,164340.0,49.5701,49.9449,49.5503,49.8955,164340.0
2024-03-06 11:40:00,50.6,50.71,50.52,50.67,105104.0,49.9054,50.0139,49.8265,49.9744,105104.0
2024-03-06 11:45:00,50.66,50.74,50.55,50.7,111810.0,49.9646,50.0435,49.8561,50.004,111810.0
2024-03-06 11:50:00,50.7,51.0,50.7,50.95,360211.0,50.004,50.2999,50.004,50.2506,360211.0
2024-03-06 11:55:00,50.95,51.19,50.95,51.05,272807.0,50.2506,50.4873,50.2506,50.3492,272807.0
2024-03-06 12:00:00,51.06,51.21,51.02,51.12,208848.0,50.3591,50.507,50.3196,50.4183,208848.0
2024-03-06 12:05:00,51.12,51.37,51.06,51.36,248637.0,50.4183,50.6648,50.3591,50.655,248637.0
2024-03-06 12:10:00,51.37,51.63,51.37,51.61,285221.0,50.6648,50.9213,50.6648,50.9015,285221.0
2024-03-06 12:15:00,51.6,51.6,51.43,51.47,239590.0,50.8917,50.8917,50.724,50.7635,239590.0
2024-03-06 12:20:00,51.47,51.58,51.34,51.45,185719.0,50.7635,50.8719,50.6352,50.7437,185719.0
2024-03-06 12:25:00,51.45,51.72,51.45,51.54,226288.0,50.7437,51.01,50.7437,50.8325,226288.0
2024-03-06 12:30:00,51.54,51.75,51.53,51.56,289889.0,50.8325,51.0396,50.8226,50.8522,289889.0
2024-03-06 12:35:00,51.56,51.65,51.41,51.5,243001.0,50.8522,50.941,50.7043,50.793,243001.0
2024-03-06 12:40:00,51.5,51.51,51.3,51.37,194307.0,50.793,50.8029,50.5958,50.6648,194307.0
2024-03-06 12:45:00,51.38,51.38,51.08,51.17,213133.0,50.6747,50.6747,50.3788,50.4676,213133.0
2024-03-06 12:50:00,51.17,51.33,50.99,51.07,158949.0,50.4676,50.6254,50.29,50.3689,158949.0
2024-03-06 12:55:00,51.06,51.26,50.99,51.22,154261.0,50.3591,50.5563,50.29,50.5169,154261.0
2024-03-06 13:00:00,51.23,51.35,51.17,51.33,120085.0,50.5268,50.6451,50.4676,50.6254,120085.0
2024-03-06 13:05:00,51.34,51.34,51.11,51.22,129640.0,50.6352,50.6352,50.4084,50.5169,129640.0
2024-03-06 13:10:00,51.22,51.47,51.16,51.47,144571.0,50.5169,50.7635,50.4577,50.7635,144571.0
2024-03-06 13:15:00,51.47,51.53,51.34,51.48,246677.0,50.7635,50.8226,50.6352,50.7733,246677.0
2024-03-06 13:20:00,51.49,51.78,51.48,51.76,178001.0,50.7832,51.0692,50.7733,51.0495,178001.0
2024-03-06 13:25:00,51.77,51.84,51.6,51.69,174213.0,51.0593,51.1284,50.8917,50.9804,174213.0
2024-03-06 13:30:00,51.69,51.72,50.69,50.98,458020.0,50.9804,51.01,49.9942,50.2802,458020.0
2024-03-06 13:35:00,50.99,51.14,50.41,51.14,378953.0,50.29,50.438,49.718,50.438,378953.0
2024-03-06 13:40:00,51.14,51.48,51.09,51.48,238836.0,50.438,50.7733,50.3887,50.7733,238836.0
2024-03-06 13:45:00,51.48,51.53,50.52,50.54,349790.0,50.7733,50.8226,49.8265,49.8462,349790.0
2024-03-06 13:50:00,50.53,50.73,50.34,50.53,322854.0,49.8364,50.0336,49.649,49.8364,322854.0
2024-03-06 13:55:00,50.53,51.02,50.48,50.92,179260.0,49.8364,50.3196,49.787,50.221,179260.0
2024-03-06 14:00:00,50.91,50.91,50.38,50.48,276524.0,50.2111,50.2111,49.6884,49.787,276524.0
2024-03-06 14:05:00,50.51,50.95,50.51,50.8,324154.0,49.8166,50.2506,49.8166,50.1027,324154.0
2024-03-06 14:10:00,50.8,51.01,50.4,50.46,299755.0,50.1027,50.3098,49.7081,49.7673,299755.0
2024-03-06 14:15:00,50.47,50.65,49.96,50.54,413212.0,49.7772,49.9547,49.2742,49.8462,413212.0
2024-03-06 14:20:00,50.54,50.86,50.53,50.78,195952.0,49.8462,50.1618,49.8364,50.0829,195952.0
2024-03-06 14:25:00,50.78,50.96,50.6,50.89,188897.0,50.0829,50.2605,49.9054,50.1914,188897.0
2024-03-06 14:30:00,50.9,51.02,50.33,50.42,364919.0,50.2013,50.3196,49.6391,49.7279,364919.0
2024-03-06 14:35:00,50.4,50.58,50.23,50.4,130643.0,49.7081,49.8857,49.5405,49.7081,130643.0
2024-03-06 14:40:00,50.4,50.6,50.22,50.47,143835.0,49.7081,49.9054,49.5306,49.7772,143835.0
2024-03-06 14:45:00,50.45,50.46,49.87,50.07,187476.0,49.7575,49.7673,49.1854,49.3827,187476.0
2024-03-06 14:50:00,50.07,50.35,50.02,50.19,103061.0,49.3827,49.6588,49.3334,49.501,103061.0
2024-03-06 14:55:00,50.2,50.2,49.6,49.83,220128.0,49.5109,49.5109,48.9191,49.146,220128.0
2024-03-06 15:00:00,49.82,49.92,49.44,49.91,192651.0,49.1361,49.2347,48.7613,49.2249,192651.0
2024-03-06 15:05:00,49.91,50.08,49.84,49.93,125655.0,49.2249,49.3925,49.1558,49.2446,125655.0
2024-03-06 15:10:00,49.91,50.11,49.48,49.59,124935.0,49.2249,49.4221,48.8008,48.9093,124935.0
2024-03-06 15:15:00,49.59,50.09,49.59,49.94,211884.0,48.9093,49.4024,48.9093,49.2545,211884.0
2024-03-06 15:20:00,49.94,49.95,49.44,49.61,197831.0,49.2545,49.2643,48.7613,48.929,197831.0
2024-03-06 15:25:00,49.61,49.84,49.52,49.79,106646.0,48.929,49.1558,48.8402,49.1065,106646.0
2024-03-06 15:30:00,49.83,49.85,49.43,49.45,180877.0,49.146,49.1657,48.7515,48.7712,180877.0
2024-03-06 15:35:00,49.46,49.66,49.22,49.65,207097.0,48.7811,48.9783,48.5443,48.9684,207097.0
2024-03-06 15:40:00,49.64,49.89,49.64,49.86,131179.0,48.9586,49.2051,48.9586,49.1756,131179.0
2024-03-06 15:45:00,49.87,50.3,49.84,50.19,214964.0,49.1854,49.6095,49.1558,49.501,214964.0
2024-03-06 15:50:00,50.19,50.19,49.68,49.99,373628.0,49.501,49.501,48.998,49.3038,373628.0
2024-03-06 15:55:00,50.01,50.26,50.01,50.21,470473.0,49.3235,49.5701,49.3235,49.5208,470473.0
2024-03-07 09:30:00,52.15,53.08,52.1,53.08,1847882.0,51.4341,52.3514,51.3848,52.3514,1847882.0
2024-03-07 09:35:00,53.06,53.61,53.06,53.38,996486.0,52.3316,52.8741,52.3316,52.6472,996486.0
2024-03-07 09:40:00,53.41,53.46,52.86,53.01,641863.0,52.6768,52.7261,52.1344,52.2823,641863.0
2024-03-07 09:45:00,53.01,53.05,52.41,53.0,607566.0,52.2823,52.3218,51.6906,52.2725,607566.0
2024-03-07 09:50:00,53.0,53.47,52.84,53.37,405530.0,52.2725,52.736,52.1147,52.6374,405530.0
2024-03-07 09:55:00,53.37,53.63,53.22,53.34,456107.0,52.6374,52.8938,52.4894,52.6078,456107.0
2024-03-07 10:00:00,53.35,53.49,53.26,53.47,226269.0,52.6177,52.7557,52.5289,52.736,226269.0
2024-03-07 10:05:00,53.47,53.63,53.2,53.4,454140.0,52.736,52.8938,52.4697,52.667,454140.0
2024-03-07 10:10:00,53.42,53.89,53.4,53.87,628062.0,52.6867,53.1502,52.667,53.1305,628062.0
2024-03-07 10:15:00,53.88,54.2,53.82,53.93,630138.0,53.1404,53.456,53.0812,53.1897,630138.0
2024-03-07 10:20:00,53.91,54.22,53.91,54.2,191923.0,53.17,53.4757,53.17,53.456,191923.0
2024-03-07 10:25:00,54.2,54.2,54.01,54.15,173426.0,53.456,53.456,53.2686,53.4067,173426.0
2024-03-07 10:30:00,54.14,54.18,53.92,54.05,175056.0,53.3968,53.4363,53.1798,53.308,175056.0
2024-03-07 10:35:00,54.05,54.37,53.93,54.35,278087.0,53.308,53.6236,53.1897,53.6039,278087.0
2024-03-07 10:40:00,54.35,54.58,54.3,54.57,295331.0,53.6039,53.8308,53.5546,53.8209,295331.0
2024-03-07 10:45:00,54.57,54.66,54.4,54.43,177482.0,53.8209,53.9097,53.6532,53.6828,177482.0
2024-03-07 10:50:00,54.42,54.43,53.97,54.03,354910.0,53.673,53.6828,53.2291,53.2883,354910.0
2024-03-07 10:55:00,54.03,54.41,53.99,54.38,198192.0,53.2883,53.6631,53.2489,53.6335,198192.0
2024-03-07 11:00:00,54.38,54.52,54.29,54.46,158735.0,53.6335,53.7716,53.5447,53.7124,158735.0
2024-03-07 11:05:00,54.46,54.8,54.42,54.69,169422.0,53.7124,54.0477,53.673,53.9393,169422.0
2024-03-07 11:10:00,54.7,54.82,54.61,54.65,151555.0,53.9491,54.0675,53.8604,53.8998,151555.0
2024-03-07 11:15:00,54.64,54.87,54.6,54.87,175399.0,53.8899,54.1168,53.8505,54.1168,175399.0
2024-03-07 11:20:00,54.87,55.13,54.83,55.13,354960.0,54.1168,54.3732,54.0773,54.3732,354960.0
2024-03-07 11:25:00,55.13,55.3,55.09,55.23,253214.0,54.3732,54.5409,54.3338,54.4718,253214.0
2024-03-07 11:30:00,55.22,55.22,54.89,54.99,248959.0,54.462,54.462,54.1365,54.2351,248959.0
2024-03-07 11:35:00,55.0,55.11,54.84,55.09,201926.0,54.245,54.3535,54.0872,54.3338,201926.0
2024-03-07 11:40:00,55.09,55.27,54.97,55.24,203311.0,54.3338,54.5113,54.2154,54.4817,203311.0
2024-03-07 11:45:00,55.25,55.27,55.03,55.22,188689.0,54.4916,54.5113,54.2746,54.462,188689.0
2024-03-07 11:50:00,55.21,55.41,55.19,55.38,190132.0,54.4521,54.6494,54.4324,54.6198,190132.0
2024-03-07 11:55:00,55.38,55.49,55.37,55.45,198366.0,54.6198,54.7283,54.6099,54.6888,198366.0
2024-03-07 12:00:00,55.46,55.53,55.36,55.52,229406.0,54.6987,54.7677,54.6001,54.7579,229406.0
2024-03-07 12:05:00,55.5,55.61,55.49,55.58,99504.0,54.7381,54.8466,54.7283,54.817,99504.0
2024-03-07 12:10:00,55.57,55.77,55.56,55.7,184888.0,54.8072,55.0044,54.7973,54.9354,184888.0
2024-03-07 12:15:00,55.71,56.0,55.71,55.99,172416.0,54.9453,55.2313,54.9453,55.2214,172416.0
2024-03-07 12:20:00,55.99,56.06,55.76,55.89,309696.0,55.2214,55.2905,54.9946,55.1228,309696.0
2024-03-07 12:25:00,55.89,55.98,55.79,55.79,146574.0,55.1228,55.2115,55.0242,55.0242,146574.0
2024-03-07 12:30:00,55.78,55.79,55.36,55.53,229761.0,55.0143,55.0242,54.6001,54.7677,229761.0
2024-03-07 12:35:00,55.52,55.6,55.3,55.39,156595.0,54.7579,54.8368,54.5409,54.6296,156595.0
2024-03-07 12:40:00,55.38,55.39,55.01,55.29,323465.0,54.6198,54.6296,54.2549,54.531,323465.0
2024-03-07 12:45:00,55.29,55.38,55.18,55.29,125269.0,54.531,54.6198,54.4225,54.531,125269.0
2024-03-07 12:50:00,55.27,55.52,55.21,55.44,128031.0,54.5113,54.7579,54.4521,54.679,128031.0
2024-03-07 12:55:00,55.42,55.57,55.3,55.57,105552.0,54.6592,54.8072,54.5409,54.8072,105552.0
2024-03-07 13:00:00,55.57,55.64,55.53,55.54,85234.0,54.8072,54.8762,54.7677,54.7776,85234.0
2024-03-07 13:05:00,55.55,55.57,55.27,55.55,118751.0,54.7875,54.8072,54.5113,54.7875,118751.0
2024-03-07 13:10:00,55.54,55.61,55.44,55.5,85115.0,54.7776,54.8466,54.679,54.7381,85115.0
2024-03-07 13:15:00,55.49,55.63,55.49,55.62,80460.0,54.7283,54.8664,54.7283,54.8565,80460.0
2024-03-07 13:20:00,55.62,55.65,55.44,55.6,88751.0,54.8565,54.8861,54.679,54.8368,88751.0
2024-03-07 13:25:00,55.6,55.61,55.45,55.56,76165.0,54.8368,54.8466,54.6888,54.7973,76165.0
2024-03-07 13:30:00,55.58,55.65,55.5,55.64,110575.0,54.817,54.8861,54.7381,54.8762,110575.0
2024-03-07 13:35:00,55.65,55.77,55.63,55.77,96536.0,54.8861,55.0044,54.8664,55.0044,96536.0
2024-03-07 13:40:00,55.78,55.79,55.63,55.7,75523.0,55.0143,55.0242,54.8664,54.9354,75523.0
2024-03-07 13:45:00,55.7,55.74,55.57,55.71,116922.0,54.9354,54.9748,54.8072,54.9453,116922.0
2024-03-07 13:50:00,55.72,55.79,55.66,55.72,158277.0,54.9551,55.0242,54.8959,54.9551,158277.0
2024-03-07 13:55:00,55.73,55.75,55.62,55.63,90483.0,54.965,54.9847,54.8565,54.8664,90483.0
2024-03-07 14:00:00,55.66,55.67,55.39,55.63,129773.0,54.8959,54.9058,54.6296,54.8664,129773.0
2024-03-07 14:05:00,55.63,55.63,55.34,55.41,176237.0,54.8664,54.8664,54.5803,54.6494,176237.0
2024-03-07 14:10:00,55.41,55.71,55.41,55.69,86571.0,54.6494,54.9453,54.6494,54.9255,86571.0
2024-03-07 14:15:00,55.7,55.73,55.48,55.61,105424.0,54.9354,54.965,54.7184,54.8466,105424.0
2024-03-07 14:20:00,55.64,55.72,55.51,55.65,121700.0,54.8762,54.9551,54.748,54.8861,121700.0
2024-03-07 14:25:00,55.66,55.73,55.63,55.72,86466.0,54.8959,54.965,54.8664,54.9551,86466.0
2024-03-07 14:30:00,55.72,55.78,55.61,55.68,127796.0,54.9551,55.0143,54.8466,54.9157,127796.0
2024-03-07 14:35:00,55.67,55.74,55.62,55.67,74658.0,54.9058,54.9748,54.8565,54.9058,74658.0
2024-03-07 14:40:00,55.67,55.71,55.59,55.67,82368.0,54.9058,54.9453,54.8269,54.9058,82368.0
2024-03-07 14:45:00,55.67,55.76,55.63,55.71,102889.0,54.9058,54.9946,54.8664,54.9453,102889.0
2024-03-07 14:50:00,55.7,55.8,55.69,55.76,86708.0,54.9354,55.034,54.9255,54.9946,86708.0
2024-03-07 14:55:00,55.76,55.77,55.34,55.44,155874.0,54.9946,55.0044,54.5803,54.679,155874.0
2024-03-07 15:00:00,55.43,55.43,55.04,55.33,376001.0,54.6691,54.6691,54.2845,54.5705,376001.0
2024-03-07 15:05:00,55.33,55.47,55.17,55.24,153996.0,54.5705,54.7085,54.4127,54.4817,153996.0
2024-03-07 15:10:00,55.24,55.28,55.05,55.25,157071.0,54.4817,54.5212,54.2943,54.4916,157071.0
2024-03-07 15:15:00,55.25,55.32,54.99,55.12,181076.0,54.4916,54.5606,54.2351,54.3634,181076.0
2024-03-07 15:20:00,55.1,55.11,54.76,54.89,203890.0,54.3436,54.3535,54.0083,54.1365,203890.0
2024-03-07 15:25:00,54.89,55.12,54.89,55.01,169652.0,54.1365,54.3634,54.1365,54.2549,169652.0
2024-03-07 15:30:00,55.01,55.27,55.0,55.26,89899.0,54.2549,54.5113,54.245,54.5014,89899.0
2024-03-07 15:35:00,55.26,55.38,55.21,55.37,64202.0,54.5014,54.6198,54.4521,54.6099,64202.0
2024-03-07 15:40:00,55.37,55.51,55.31,55.39,108882.0,54.6099,54.748,54.5507,54.6296,108882.0
2024-03-07 15:45:00,55.39,55.45,55.06,55.14,192838.0,54.6296,54.6888,54.3042,54.3831,192838.0
2024-03-07 15:50:00,55.13,55.71,55.12,55.71,265471.0,54.3732,54.9453,54.3634,54.9453,265471.0
2024-03-07 15:55:00,55.7,55.79,55.31,55.31,437829.0,54.9354,55.0242,54.5507,54.5507,437829.0
2024-03-08 09:30:00,55.94,56.54,55.19,56.47,1432923.0,55.1721,55.7639,54.4324,55.6948,1432923.0
2024-03-08 09:35:00,56.46,56.58,55.5,55.7,758586.0,55.685,55.8033,54.7381,54.9354,758586.0
2024-03-08 09:40:00,55.7,56.07,55.38,55.4,597258.0,54.9354,55.3003,54.6198,54.6395,597258.0
2024-03-08 09:45:00,55.4,55.9,55.27,55.81,310046.0,54.6395,55.1326,54.5113,55.0439,310046.0
2024-03-08 09:50:00,55.84,55.94,55.52,55.66,249663.0,55.0735,55.1721,54.7579,54.8959,249663.0
2024-03-08 09:55:00,55.64,55.97,55.64,55.91,237940.0,54.8762,55.2017,54.8762,55.1425,237940.0
2024-03-08 10:00:00,55.93,56.04,55.71,56.04,294960.0,55.1622,55.2707,54.9453,55.2707,294960.0
2024-03-08 10:05:00,56.05,56.37,55.96,56.35,302613.0,55.2806,55.5962,55.1918,55.5765,302613.0
2024-03-08 10:10:00,56.36,56.44,55.87,56.38,354224.0,55.5863,55.6652,55.1031,55.6061,354224.0
2024-03-08 10:15:00,56.38,56.4,56.09,56.26,243401.0,55.6061,55.6258,55.32,55.4877,243401.0
2024-03-08 10:20:00,56.27,56.59,56.19,56.36,346015.0,55.4976,55.8132,55.4187,55.5863,346015.0
2024-03-08 10:25:00,56.38,56.88,56.37,56.8,410048.0,55.6061,56.0992,55.5962,56.0203,410048.0
2024-03-08 10:30:00,56.84,56.98,56.56,56.75,345499.0,56.0597,56.1978,55.7836,55.971,345499.0
2024-03-08 10:35:00,56.77,56.84,55.81,55.99,520143.0,55.9907,56.0597,55.0439,55.2214,520143.0
2024-03-08 10:40:00,56.0,56.37,55.83,56.16,318444.0,55.2313,55.5962,55.0636,55.3891,318444.0
2024-03-08 10:45:00,56.15,56.18,55.48,55.91,483085.0,55.3792,55.4088,54.7184,55.1425,483085.0
2024-03-08 10:50:00,55.9,56.04,55.43,55.94,299192.0,55.1326,55.2707,54.6691,55.1721,299192.0
2024-03-08 10:55:00,55.98,56.28,55.78,55.93,280328.0,55.2115,55.5074,55.0143,55.1622,280328.0
2024-03-08 11:00:00,55.93,55.99,54.42,54.45,876247.0,55.1622,55.2214,53.673,53.7026,876247.0
2024-03-08 11:05:00,54.43,54.66,53.32,53.38,723516.0,53.6828,53.9097,52.5881,52.6472,723516.0
2024-03-08 11:10:00,53.38,54.09,53.27,53.89,380528.0,52.6472,53.3475,52.5387,53.1502,380528.0
2024-03-08 11:15:00,53.89,53.89,52.53,52.89,822902.0,53.1502,53.1502,51.8089,52.164,822902.0
2024-03-08 11:20:00,52.91,53.21,52.39,52.45,700700.0,52.1837,52.4796,51.6708,51.73,700700.0
2024-03-08 11:25:00,52.45,52.93,51.6,51.69,768202.0,51.73,52.2034,50.8917,50.9804,768202.0
2024-03-08 11:30:00,51.7,51.82,50.23,51.76,1308726.0,50.9903,51.1087,49.5405,51.0495,1308726.0
2024-03-08 11:35:00,51.75,52.4,51.59,52.26,826806.0,51.0396,51.6807,50.8818,51.5426,826806.0
2024-03-08 11:40:00,52.31,52.58,52.1,52.46,697565.0,51.5919,51.8582,51.3848,51.7399,697565.0
2024-03-08 11:45:00,52.5,52.54,51.3,51.67,535835.0,51.7793,51.8188,50.5958,50.9607,535835.0
2024-03-08 11:50:00,51.72,52.15,51.41,51.67,378451.0,51.01,51.4341,50.7043,50.9607,378451.0
2024-03-08 11:55:00,51.66,51.97,51.35,51.44,278030.0,50.9509,51.2566,50.6451,50.7339,278030.0
2024-03-08 12:00:00,51.43,51.92,51.03,51.58,283828.0,50.724,51.2073,50.3295,50.8719,283828.0
2024-03-08 12:05:00,51.59,52.03,50.8,50.97,373619.0,50.8818,51.3158,50.1027,50.2703,373619.0
2024-03-08 12:10:00,50.95,51.84,50.6,51.47,432490.0,50.2506,51.1284,49.9054,50.7635,432490.0
2024-03-08 12:15:00,51.53,51.61,50.72,50.73,254942.0,50.8226,50.9015,50.0238,50.0336,254942.0
2024-03-08 12:20:00,50.74,51.21,50.73,50.79,268785.0,50.0435,50.507,50.0336,50.0928,268785.0
2024-03-08 12:25:00,50.8,51.65,50.8,51.54,260859.0,50.1027,50.941,50.1027,50.8325,260859.0
2024-03-08 12:30:00,51.57,51.78,51.44,51.49,201125.0,50.8621,51.0692,50.7339,50.7832,201125.0
2024-03-08 12:35:00,51.51,51.51,51.12,51.33,215065.0,50.8029,50.8029,50.4183,50.6254,215065.0
2024-03-08 12:40:00,51.34,51.44,51.06,51.22,153390.0,50.6352,50.7339,50.3591,50.5169,153390.0
2024-03-08 12:45:00,51.22,51.22,50.79,50.8,149211.0,50.5169,50.5169,50.0928,50.1027,149211.0
2024-03-08 12:50:00,50.81,50.93,50.24,50.3,303583.0,50.1125,50.2309,49.5503,49.6095,303583.0
2024-03-08 12:55:00,50.32,50.33,49.5,49.64,619186.0,49.6292,49.6391,48.8205,48.9586,619186.0
2024-03-08 13:00:00,49.63,50.2,49.49,49.8,536352.0,48.9487,49.5109,48.8106,49.1164,536352.0
2024-03-08 13:05:00,49.8,50.41,49.68,50.28,244994.0,49.1164,49.718,48.998,49.5898,244994.0
2024-03-08 13:10:00,50.29,50.41,49.99,50.01,165213.0,49.5997,49.718,49.3038,49.3235,165213.0
2024-03-08 13:15:00,50.03,50.24,49.96,50.18,121496.0,49.3432,49.5503,49.2742,49.4912,121496.0
2024-03-08 13:20:00,50.15,50.28,49.78,49.78,95695.0,49.4616,49.5898,49.0967,49.0967,95695.0
2024-03-08 13:25:00,49.75,49.99,49.68,49.68,107358.0,49.0671,49.3038,48.998,48.998,107358.0
2024-03-08 13:30:00,49.66,49.81,49.22,49.22,188137.0,48.9783,49.1262,48.5443,48.5443,188137.0
2024-03-08 13:35:00,49.22,49.3,48.88,49.13,231206.0,48.5443,48.6232,48.209,48.4556,231206.0
2024-03-08 13:40:00,49.13,49.14,48.8,48.96,97624.0,48.4556,48.4654,48.1301,48.2879,97624.0
2024-03-08 13:45:00,48.99,49.26,48.98,49.0,161454.0,48.3175,48.5838,48.3076,48.3274,161454.0
2024-03-08 13:50:00,49.0,49.25,48.81,49.19,107344.0,48.3274,48.5739,48.14,48.5148,107344.0
2024-03-08 13:55:00,49.19,49.31,49.01,49.27,80256.0,48.5148,48.6331,48.3372,48.5937,80256.0
2024-03-08 14:00:00,49.28,50.02,49.2,49.96,147813.0,48.6035,49.3334,48.5246,49.2742,147813.0
2024-03-08 14:05:00,49.96,50.22,49.84,50.2,107988.0,49.2742,49.5306,49.1558,49.5109,107988.0
2024-03-08 14:10:00,50.2,50.29,49.71,49.76,121246.0,49.5109,49.5997,49.0276,49.0769,121246.0
2024-03-08 14:15:00,49.79,50.2,49.79,50.09,101179.0,49.1065,49.5109,49.1065,49.4024,101179.0
2024-03-08 14:20:00,50.11,50.51,50.02,50.49,114842.0,49.4221,49.8166,49.3334,49.7969,114842.0
2024-03-08 14:25:00,50.49,50.58,50.2,50.25,93923.0,49.7969,49.8857,49.5109,49.5602,93923.0
2024-03-08 14:30:00,50.25,50.58,50.25,50.56,76257.0,49.5602,49.8857,49.5602,49.866,76257.0
2024-03-08 14:35:00,50.59,50.99,50.58,50.79,133111.0,49.8955,50.29,49.8857,50.0928,133111.0
2024-03-08 14:40:00,50.8,51.32,50.74,51.26,104982.0,50.1027,50.6155,50.0435,50.5563,104982.0
2024-03-08 14:45:00,51.27,51.33,50.78,50.96,123227.0,50.5662,50.6254,50.0829,50.2605,123227.0
2024-03-08 14:50:00,50.96,51.01,50.26,50.28,121572.0,50.2605,50.3098,49.5701,49.5898,121572.0
2024-03-08 14:55:00,50.29,50.72,50.29,50.66,72595.0,49.5997,50.0238,49.5997,49.9646,72595.0
2024-03-08 15:00:00,50.65,51.09,50.65,51.01,89151.0,49.9547,50.3887,49.9547,50.3098,89151.0
2024-03-08 15:05:00,50.99,50.99,50.09,50.09,121959.0,50.29,50.29,49.4024,49.4024,121959.0
2024-03-08 15:10:00,50.07,50.23,49.8,50.06,162316.0,49.3827,49.5405,49.1164,49.3728,162316.0
2024-03-08 15:15:00,50.03,50.12,49.75,49.82,125547.0,49.3432,49.432,49.0671,49.1361,125547.0
2024-03-08 15:20:00,49.78,50.03,49.68,49.99,115096.0,49.0967,49.3432,48.998,49.3038,115096.0
2024-03-08 15:25:00,50.01,50.16,49.28,49.36,189638.0,49.3235,49.4714,48.6035,48.6824,189638.0
2024-03-08 15:30:00,49.35,49.91,49.25,49.76,100624.0,48.6726,49.2249,48.5739,49.0769,100624.0
2024-03-08 15:35:00,49.79,49.8,49.25,49.25,106383.0,49.1065,49.1164,48.5739,48.5739,106383.0
2024-03-08 15:40:00,49.25,49.5,49.22,49.23,97301.0,48.5739,48.8205,48.5443,48.5542,97301.0
2024-03-08 15:45:00,49.27,49.53,49.27,49.48,187792.0,48.5937,48.8501,48.5937,48.8008,187792.0
2024-03-08 15:50:00,49.48,49.61,49.18,49.37,295418.0,48.8008,48.929,48.5049,48.6923,295418.0
2024-03-08 15:55:00,49.37,49.37,48.83,48.83,548044.0,48.6923,48.6923,48.1597,48.1597,548044.0
2024-03-11 09:30:00,46.94,47.03,45.3,45.51,1961188.0,46.2956,46.3844,44.6782,44.8853,1961188.0
2024-03-11 09:35:00,45.5,47.17,45.48,47.17,601384.0,44.8754,46.5225,44.8557,46.5225,601384.0
2024-03-11 09:40:00,47.19,47.31,46.55,46.85,386962.0,46.5422,46.6606,45.911,46.2069,386962.0
2024-03-11 09:45:00,46.85,47.26,46.24,46.39,484595.0,46.2069,46.6113,45.6053,45.7532,484595.0
2024-03-11 09:50:00,46.39,46.75,45.67,45.67,311136.0,45.7532,46.1083,45.0431,45.0431,311136.0
2024-03-11 09:55:00,45.66,46.09,45.2,45.2,469771.0,45.0332,45.4573,44.5795,44.5795,469771.0
2024-03-11 10:00:00,45.2,45.62,45.1,45.23,370254.0,44.5795,44.9938,44.4809,44.6091,370254.0
2024-03-11 10:05:00,45.24,45.95,45.24,45.88,195361.0,44.619,45.3192,44.619,45.2502,195361.0
2024-03-11 10:10:00,45.9,46.03,45.5,45.73,163505.0,45.2699,45.3981,44.8754,45.1023,163505.0
2024-03-11 10:15:00,45.74,46.42,45.74,46.28,191509.0,45.1121,45.7828,45.1121,45.6447,191509.0
2024-03-11 10:20:00,46.3,46.36,45.91,46.06,166869.0,45.6644,45.7236,45.2798,45.4277,166869.0
2024-03-11 10:25:00,46.08,46.65,46.08,46.48,180727.0,45.4474,46.0096,45.4474,45.842,180727.0
2024-03-11 10:30:00,46.48,47.45,46.4,47.15,359618.0,45.842,46.7986,45.7631,46.5028,359618.0
2024-03-11 10:35:00,47.16,47.31,46.48,46.6,256723.0,46.5126,46.6606,45.842,45.9603,256723.0
2024-03-11 10:40:00,46.62,47.1,46.59,46.92,237405.0,45.98,46.4534,45.9504,46.2759,237405.0
2024-03-11 10:45:00,46.91,47.05,46.67,46.8,229782.0,46.2661,46.4041,46.0293,46.1576,229782.0
2024-03-11 10:50:00,46.81,47.67,46.76,47.62,323531.0,46.1674,47.0156,46.1181,46.9663,323531.0
2024-03-11 10:55:00,47.62,47.79,47.37,47.43,264535.0,46.9663,47.134,46.7197,46.7789,264535.0
2024-03-11 11:00:00,47.43,47.58,47.26,47.5,196714.0,46.7789,46.9269,46.6113,46.848,196714.0
2024-03-11 11:05:00,47.49,47.6,46.91,46.92,248589.0,46.8381,46.9466,46.2661,46.2759,248589.0
2024-03-11 11:10:00,46.92,46.92,46.4,46.8,222554.0,46.2759,46.2759,45.7631,46.1576,222554.0
2024-03-11 11:15:00,46.79,46.79,46.5,46.66,108472.0,46.1477,46.1477,45.8617,46.0195,108472.0
2024-03-11 11:20:00,46.68,46.68,46.18,46.18,148982.0,46.0392,46.0392,45.5461,45.5461,148982.0
2024-03-11 11:25:00,46.19,46.43,46.13,46.13,134180.0,45.5559,45.7926,45.4968,45.4968,134180.0
2024-03-11 11:30:00,46.13,46.17,45.95,46.16,455044.0,45.4968,45.5362,45.3192,45.5264,455044.0
2024-03-11 11:35:00,46.16,46.5,46.14,46.15,123154.0,45.5264,45.8617,45.5066,45.5165,123154.0
2024-03-11 11:40:00,46.15,46.39,46.11,46.22,144874.0,45.5165,45.7532,45.477,45.5855,144874.0
2024-03-11 11:45:00,46.27,46.66,46.19,46.51,126294.0,45.6348,46.0195,45.5559,45.8715,126294.0
2024-03-11 11:50:00,46.53,46.74,46.37,46.52,109812.0,45.8913,46.0984,45.7335,45.8814,109812.0
2024-03-11 11:55:00,46.48,46.88,46.45,46.85,124243.0,45.842,46.2365,45.8124,46.2069,124243.0
2024-03-11 12:00:00,46.86,46.86,46.34,46.45,156002.0,46.2167,46.2167,45.7039,45.8124,156002.0
2024-03-11 12:05:00,46.44,46.52,46.3,46.47,84890.0,45.8025,45.8814,45.6644,45.8321,84890.0
2024-03-11 12:10:00,46.46,46.57,46.25,46.5,99168.0,45.8222,45.9307,45.6151,45.8617,99168.0
2024-03-11 12:15:00,46.49,46.89,46.33,46.88,104040.0,45.8518,46.2463,45.694,46.2365,104040.0
2024-03-11 12:20:00,46.88,46.88,46.67,46.79,97066.0,46.2365,46.2365,46.0293,46.1477,97066.0
2024-03-11 12:25:00,46.78,46.83,46.58,46.67,103637.0,46.1378,46.1872,45.9406,46.0293,103637.0
2024-03-11 12:30:00,46.71,46.98,46.69,46.96,97675.0,46.0688,46.3351,46.0491,46.3154,97675.0
2024-03-11 12:35:00,46.95,47.07,46.77,46.83,128102.0,46.3055,46.4239,46.128,46.1872,128102.0
2024-03-11 12:40:00,46.82,47.14,46.8,46.88,105856.0,46.1773,46.4929,46.1576,46.2365,105856.0
2024-03-11 12:45:00,46.88,46.96,46.76,46.77,94323.0,46.2365,46.3154,46.1181,46.128,94323.0
2024-03-11 12:50:00,46.77,46.93,46.68,46.86,51000.0,46.128,46.2858,46.0392,46.2167,51000.0
2024-03-11 12:55:00,46.87,47.03,46.78,46.95,81324.0,46.2266,46.3844,46.1378,46.3055,81324.0
2024-03-11 13:00:00,46.96,46.97,46.68,46.75,54221.0,46.3154,46.3252,46.0392,46.1083,54221.0
2024-03-11 13:05:00,46.76,46.83,46.45,46.6,93315.0,46.1181,46.1872,45.8124,45.9603,93315.0
2024-03-11 13:10:00,46.58,46.63,46.34,46.47,91478.0,45.9406,45.9899,45.7039,45.8321,91478.0
2024-03-11 13:15:00,46.46,46.63,46.32,46.57,87362.0,45.8222,45.9899,45.6842,45.9307,87362.0
2024-03-11 13:20:00,46.58,46.87,46.58,46.79,86654.0,45.9406,46.2266,45.9406,46.1477,86654.0
2024-03-11 13:25:00,46.8,46.89,46.78,46.79,77603.0,46.1576,46.2463,46.1378,46.1477,77603.0
2024-03-11 13:30:00,46.79,46.89,46.62,46.66,88088.0,46.1477,46.2463,45.98,46.0195,88088.0
2024-03-11 13:35:00,46.66,46.75,46.34,46.35,81192.0,46.0195,46.1083,45.7039,45.7137,81192.0
2024-03-11 13:40:00,46.35,46.38,46.04,46.08,126355.0,45.7137,45.7433,45.408,45.4474,126355.0
2024-03-11 13:45:00,46.08,46.27,46.03,46.23,98869.0,45.4474,45.6348,45.3981,45.5954,98869.0
2024-03-11 13:50:00,46.19,46.33,46.14,46.18,56481.0,45.5559,45.694,45.5066,45.5461,56481.0
2024-03-11 13:55:00,46.18,46.34,46.17,46.32,91013.0,45.5461,45.7039,45.5362,45.6842,91013.0
2024-03-11 14:00:00,46.33,46.38,46.08,46.37,87737.0,45.694,45.7433,45.4474,45.7335,87737.0
2024-03-11 14:05:00,46.39,46.42,46.23,46.3,65332.0,45.7532,45.7828,45.5954,45.6644,65332.0
2024-03-11 14:10:00,46.29,46.3,46.06,46.28,97243.0,45.6546,45.6644,45.4277,45.6447,97243.0
2024-03-11 14:15:00,46.29,46.55,46.29,46.43,91653.0,45.6546,45.911,45.6546,45.7926,91653.0
2024-03-11 14:20:00,46.41,46.61,46.37,46.61,93287.0,45.7729,45.9702,45.7335,45.9702,93287.0
2024-03-11 14:25:00,46.6,46.6,46.4,46.55,74212.0,45.9603,45.9603,45.7631,45.911,74212.0
2024-03-11 14:30:00,46.56,46.58,46.32,46.37,98026.0,45.9209,45.9406,45.6842,45.7335,98026.0
2024-03-11 14:35:00,46.37,46.41,46.21,46.26,100344.0,45.7335,45.7729,45.5757,45.625,100344.0
2024-03-11 14:40:00,46.28,46.6,46.28,46.59,125886.0,45.6447,45.9603,45.6447,45.9504,125886.0
2024-03-11 14:45:00,46.6,46.85,46.56,46.8,147232.0,45.9603,46.2069,45.9209,46.1576,147232.0
2024-03-11 14:50:00,46.83,46.99,46.63,46.73,185826.0,46.1872,46.345,45.9899,46.0885,185826.0
2024-03-11 14:55:00,46.72,46.79,46.58,46.65,78621.0,46.0787,46.1477,45.9406,46.0096,78621.0
2024-03-11 15:00:00,46.65,46.65,46.34,46.47,99815.0,46.0096,46.0096,45.7039,45.8321,99815.0
2024-03-11 15:05:00,46.48,46.51,46.31,46.32,90315.0,45.842,45.8715,45.6743,45.6842,90315.0
2024-03-11 15:10:00,46.31,46.48,46.27,46.27,66805.0,45.6743,45.842,45.6348,45.6348,66805.0
2024-03-11 15:15:00,46.27,46.38,46.18,46.22,140191.0,45.6348,45.7433,45.5461,45.5855,140191.0
2024-03-11 15:20:00,46.23,46.35,46.15,46.21,175625.0,45.5954,45.7137,45.5165,45.5757,175625.0
2024-03-11 15:25:00,46.22,46.22,46.0,46.18,174461.0,45.5855,45.5855,45.3685,45.5461,174461.0
2024-03-11 15:30:00,46.19,46.64,46.19,46.61,239130.0,45.5559,45.9998,45.5559,45.9702,239130.0
2024-03-11 15:35:00,46.61,46.64,46.28,46.28,173029.0,45.9702,45.9998,45.6447,45.6447,173029.0
2024-03-11 15:40:00,46.28,46.78,46.28,46.76,239352.0,45.6447,46.1378,45.6447,46.1181,239352.0
2024-03-11 15:45:00,46.75,46.92,46.64,46.72,356726.0,46.1083,46.2759,45.9998,46.0787,356726.0
2024-03-11 15:50:00,46.72,46.78,46.45,46.5,402721.0,46.0787,46.1378,45.8124,45.8617,402721.0
2024-03-11 15:55:00,46.5,46.73,46.44,46.71,512101.0,45.8617,46.0885,45.8025,46.0688,512101.0
2024-03-12 09:30:00,48.44,48.76,47.18,47.19,1124019.0,47.7751,48.0907,46.5323,46.5422,1124019.0
2024-03-12 09:35:00,47.19,47.42,46.59,47.1,740083.0,46.5422,46.7691,45.9504,46.4534,740083.0
2024-03-12 09:40:00,47.1,47.23,46.3,46.42,497414.0,46.4534,46.5817,45.6644,45.7828,497414.0
2024-03-12 09:45:00,46.43,46.51,46.01,46.45,402714.0,45.7926,45.8715,45.3784,45.8124,402714.0
2024-03-12 09:50:00,46.46,46.93,46.23,46.92,451003.0,45.8222,46.2858,45.5954,46.2759,451003.0
2024-03-12 09:55:00,46.92,47.62,46.92,47.61,658034.0,46.2759,46.9663,46.2759,46.9564,658034.0
2024-03-12 10:00:00,47.61,47.74,47.09,47.14,470409.0,46.9564,47.0847,46.4436,46.4929,470409.0
2024-03-12 10:05:00,47.13,47.72,47.04,47.28,369079.0,46.483,47.0649,46.3943,46.631,369079.0
2024-03-12 10:10:00,47.3,47.68,47.13,47.21,304448.0,46.6507,47.0255,46.483,46.5619,304448.0
2024-03-12 10:15:00,47.21,47.4,46.99,47.17,354091.0,46.5619,46.7493,46.345,46.5225,354091.0
2024-03-12 10:20:00,47.17,47.61,46.87,47.6,350035.0,46.5225,46.9564,46.2266,46.9466,350035.0
2024-03-12 10:25:00,47.62,47.73,47.43,47.61,272992.0,46.9663,47.0748,46.7789,46.9564,272992.0
2024-03-12 10:30:00,47.62,48.16,47.62,48.13,382864.0,46.9663,47.4989,46.9663,47.4693,382864.0
2024-03-12 10:35:00,48.13,48.31,48.02,48.13,292282.0,47.4693,47.6468,47.3608,47.4693,292282.0
2024-03-12 10:40:00,48.13,48.53,48.13,48.37,295903.0,47.4693,47.8638,47.4693,47.706,295903.0
2024-03-12 10:45:00,48.39,48.83,48.33,48.83,356430.0,47.7257,48.1597,47.6666,48.1597,356430.0
2024-03-12 10:50:00,48.84,49.05,48.7,48.76,464555.0,48.1696,48.3767,48.0315,48.0907,464555.0
2024-03-12 10:55:00,48.76,48.9,48.49,48.71,288748.0,48.0907,48.2287,47.8244,48.0413,288748.0
2024-03-12 11:00:00,48.72,48.92,48.55,48.55,255857.0,48.0512,48.2485,47.8835,47.8835,255857.0
2024-03-12 11:05:00,48.55,48.95,48.44,48.75,219561.0,47.8835,48.2781,47.7751,48.0808,219561.0
2024-03-12 11:10:00,48.74,48.96,48.66,48.66,179951.0,48.0709,48.2879,47.992,47.992,179951.0
2024-03-12 11:15:00,48.67,48.94,48.67,48.87,234117.0,48.0019,48.2682,48.0019,48.1991,234117.0
2024-03-12 11:20:00,48.87,49.11,48.63,49.08,313595.0,48.1991,48.4359,47.9624,48.4063,313595.0
2024-03-12 11:25:00,49.08,49.24,48.93,49.23,247691.0,48.4063,48.5641,48.2583,48.5542,247691.0
2024-03-12 11:30:00,49.22,49.26,48.93,49.18,204630.0,48.5443,48.5838,48.2583,48.5049,204630.0
2024-03-12 11:35:00,49.14,49.16,48.85,48.9,224729.0,48.4654,48.4852,48.1794,48.2287,224729.0
2024-03-12 11:40:00,48.91,48.92,48.48,48.67,409634.0,48.2386,48.2485,47.8145,48.0019,409634.0
2024-03-12 11:45:00,48.66,48.8,48.34,48.8,259376.0,47.992,48.1301,47.6764,48.1301,259376.0
2024-03-12 11:50:00,48.79,48.92,48.75,48.85,155990.0,48.1202,48.2485,48.0808,48.1794,155990.0
2024-03-12 11:55:00,48.86,48.87,48.63,48.74,133920.0,48.1893,48.1991,47.9624,48.0709,133920.0
2024-03-12 12:00:00,48.75,48.8,48.38,48.38,216990.0,48.0808,48.1301,47.7159,47.7159,216990.0
2024-03-12 12:05:00,48.38,48.55,48.2,48.21,200598.0,47.7159,47.8835,47.5383,47.5482,200598.0
2024-03-12 12:10:00,48.21,48.53,48.21,48.53,131074.0,47.5482,47.8638,47.5482,47.8638,131074.0
2024-03-12 12:15:00,48.53,48.54,48.25,48.25,123169.0,47.8638,47.8737,47.5877,47.5877,123169.0
2024-03-12 12:20:00,48.29,48.49,48.11,48.18,146090.0,47.6271,47.8244,47.4496,47.5186,146090.0
2024-03-12 12:25:00,48.2,48.29,48.14,48.25,113452.0,47.5383,47.6271,47.4792,47.5877,113452.0
2024-03-12 12:30:00,48.25,48.36,48.15,48.36,130771.0,47.5877,47.6962,47.489,47.6962,130771.0
2024-03-12 12:35:00,48.37,48.38,47.9,47.93,255208.0,47.706,47.7159,47.2425,47.2721,255208.0
2024-03-12 12:40:00,47.94,48.0,47.68,47.74,192831.0,47.2819,47.3411,47.0255,47.0847,192831.0
2024-03-12 12:45:00,47.73,47.75,47.39,47.66,355298.0,47.0748,47.0945,46.7395,47.0058,355298.0
2024-03-12 12:50:00,47.67,47.9,47.6,47.86,249084.0,47.0156,47.2425,46.9466,47.203,249084.0
2024-03-12 12:55:00,47.88,47.89,47.49,47.76,175650.0,47.2227,47.2326,46.8381,47.1044,175650.0
2024-03-12 13:00:00,47.76,47.92,47.39,47.65,229829.0,47.1044,47.2622,46.7395,46.9959,229829.0
2024-03-12 13:05:00,47.66,47.74,47.34,47.49,161747.0,47.0058,47.0847,46.6902,46.8381,161747.0
2024-03-12 13:10:00,47.49,47.8,47.43,47.8,143820.0,46.8381,47.1438,46.7789,47.1438,143820.0
2024-03-12 13:15:00,47.81,48.17,47.75,48.17,191050.0,47.1537,47.5088,47.0945,47.5088,191050.0
2024-03-12 13:20:00,48.17,48.4,48.14,48.21,153043.0,47.5088,47.7356,47.4792,47.5482,153043.0
2024-03-12 13:25:00,48.22,48.28,47.93,48.03,103409.0,47.5581,47.6172,47.2721,47.3707,103409.0
2024-03-12 13:30:00,48.03,48.23,48.01,48.2,94023.0,47.3707,47.5679,47.351,47.5383,94023.0
2024-03-12 13:35:00,48.19,48.29,48.04,48.18,131457.0,47.5285,47.6271,47.3805,47.5186,131457.0
2024-03-12 13:40:00,48.19,48.24,48.13,48.18,91321.0,47.5285,47.5778,47.4693,47.5186,91321.0
2024-03-12 13:45:00,48.17,48.24,48.03,48.08,99713.0,47.5088,47.5778,47.3707,47.42,99713.0
2024-03-12 13:50:00,48.09,48.1,47.77,47.84,125657.0,47.4299,47.4397,47.1142,47.1833,125657.0
2024-03-12 13:55:00,47.83,48.11,47.76,48.07,103092.0,47.1734,47.4496,47.1044,47.4101,103092.0
2024-03-12 14:00:00,48.06,48.26,47.98,48.21,64047.0,47.4003,47.5975,47.3214,47.5482,64047.0
2024-03-12 14:05:00,48.23,48.39,48.22,48.34,109623.0,47.5679,47.7257,47.5581,47.6764,109623.0
2024-03-12 14:10:00,48.34,48.54,48.32,48.32,121957.0,47.6764,47.8737,47.6567,47.6567,121957.0
2024-03-12 14:15:00,48.34,48.44,48.31,48.39,70682.0,47.6764,47.7751,47.6468,47.7257,70682.0
2024-03-12 14:20:00,48.38,48.43,48.31,48.37,97541.0,47.7159,47.7652,47.6468,47.706,97541.0
2024-03-12 14:25:00,48.36,48.45,48.31,48.45,57117.0,47.6962,47.7849,47.6468,47.7849,57117.0
2024-03-12 14:30:00,48.45,48.62,48.36,48.41,142465.0,47.7849,47.9526,47.6962,47.7455,142465.0
2024-03-12 14:35:00,48.42,48.51,48.27,48.38,118866.0,47.7553,47.8441,47.6074,47.7159,118866.0
2024-03-12 14:40:00,48.37,48.43,47.99,48.06,162106.0,47.706,47.7652,47.3312,47.4003,162106.0
2024-03-12 14:45:00,48.06,48.37,48.04,48.32,110290.0,47.4003,47.706,47.3805,47.6567,110290.0
2024-03-12 14:50:00,48.31,48.56,48.27,48.5,89577.0,47.6468,47.8934,47.6074,47.8342,89577.0
2024-03-12 14:55:00,48.5,48.58,48.37,48.47,120884.0,47.8342,47.9131,47.706,47.8046,120884.0
2024-03-12 15:00:00,48.47,48.54,48.29,48.54,129190.0,47.8046,47.8737,47.6271,47.8737,129190.0
2024-03-12 15:05:00,48.53,48.77,48.49,48.76,123204.0,47.8638,48.1005,47.8244,48.0907,123204.0
2024-03-12 15:10:00,48.77,48.81,48.66,48.71,90352.0,48.1005,48.14,47.992,48.0413,90352.0
2024-03-12 15:15:00,48.74,48.74,48.44,48.57,271579.0,48.0709,48.0709,47.7751,47.9033,271579.0
2024-03-12 15:20:00,48.57,48.87,48.57,48.83,156719.0,47.9033,48.1991,47.9033,48.1597,156719.0
2024-03-12 15:25:00,48.8,48.88,48.7,48.83,179499.0,48.1301,48.209,48.0315,48.1597,179499.0
2024-03-12 15:30:00,48.84,48.91,48.77,48.86,184241.0,48.1696,48.2386,48.1005,48.1893,184241.0
2024-03-12 15:35:00,48.85,48.99,48.8,48.93,250472.0,48.1794,48.3175,48.1301,48.2583,250472.0
2024-03-12 15:40:00,48.93,49.13,48.92,48.97,255074.0,48.2583,48.4556,48.2485,48.2978,255074.0
2024-03-12 15:45:00,48.96,49.37,48.94,49.36,287563.0,48.2879,48.6923,48.2682,48.6824,287563.0
2024-03-12 15:50:00,49.36,49.49,49.18,49.34,403671.0,48.6824,48.8106,48.5049,48.6627,403671.0
2024-03-12 15:55:00,49.35,49.69,49.35,49.66,639399.0,48.6726,49.0079,48.6726,48.9783,639399.0
2024-03-13 09:30:00,47.89,47.96,47.27,47.46,961403.0,47.2326,47.3016,46.6211,46.8085,961403.0
2024-03-13 09:35:00,47.45,48.04,47.37,47.64,427501.0,46.7986,47.3805,46.7197,46.986,427501.0
2024-03-13 09:40:00,47.64,47.72,47.05,47.13,362029.0,46.986,47.0649,46.4041,46.483,362029.0
2024-03-13 09:45:00,47.15,47.23,46.78,47.12,602676.0,46.5028,46.5817,46.1378,46.4732,602676.0
2024-03-13 09:50:00,47.13,47.29,46.93,47.13,237066.0,46.483,46.6408,46.2858,46.483,237066.0
2024-03-13 09:55:00,47.12,47.43,46.82,46.83,243256.0,46.4732,46.7789,46.1773,46.1872,243256.0
2024-03-13 10:00:00,46.84,46.92,46.33,46.89,447811.0,46.197,46.2759,45.694,46.2463,447811.0
2024-03-13 10:05:00,46.89,47.0,46.53,46.95,213068.0,46.2463,46.3548,45.8913,46.3055,213068.0
2024-03-13 10:10:00,46.96,47.07,46.5,46.51,321584.0,46.3154,46.4239,45.8617,45.8715,321584.0
2024-03-13 10:15:00,46.5,46.76,46.35,46.66,265240.0,45.8617,46.1181,45.7137,46.0195,265240.0
2024-03-13 10:20:00,46.66,46.83,46.51,46.71,176654.0,46.0195,46.1872,45.8715,46.0688,176654.0
2024-03-13 10:25:00,46.73,46.83,46.53,46.74,121907.0,46.0885,46.1872,45.8913,46.0984,121907.0
2024-03-13 10:30:00,46.73,46.86,46.58,46.8,133888.0,46.0885,46.2167,45.9406,46.1576,133888.0
2024-03-13 10:35:00,46.81,46.89,46.54,46.63,170682.0,46.1674,46.2463,45.9011,45.9899,170682.0
2024-03-13 10:40:00,46.65,47.11,46.59,47.11,267544.0,46.0096,46.4633,45.9504,46.4633,267544.0
2024-03-13 10:45:00,47.12,47.13,46.65,46.72,229235.0,46.4732,46.483,46.0096,46.0787,229235.0
2024-03-13 10:50:00,46.73,46.84,46.42,46.58,246399.0,46.0885,46.197,45.7828,45.9406,246399.0
2024-03-13 10:55:00,46.56,46.57,46.28,46.49,208992.0,45.9209,45.9307,45.6447,45.8518,208992.0
2024-03-13 11:00:00,46.49,46.65,46.3,46.62,159949.0,45.8518,46.0096,45.6644,45.98,159949.0
2024-03-13 11:05:00,46.63,46.78,46.46,46.68,141633.0,45.9899,46.1378,45.8222,46.0392,141633.0
2024-03-13 11:10:00,46.68,46.68,46.32,46.32,102893.0,46.0392,46.0392,45.6842,45.6842,102893.0
2024-03-13 11:15:00,46.33,46.47,46.2,46.31,135967.0,45.694,45.8321,45.5658,45.6743,135967.0
2024-03-13 11:20:00,46.32,46.34,46.03,46.08,159780.0,45.6842,45.7039,45.3981,45.4474,159780.0
2024-03-13 11:25:00,46.07,46.13,45.6,45.66,404227.0,45.4376,45.4968,44.974,45.0332,404227.0
2024-03-13 11:30:00,45.67,45.89,45.58,45.66,165609.0,45.0431,45.2601,44.9543,45.0332,165609.0
2024-03-13 11:35:00,45.66,45.78,45.5,45.51,287817.0,45.0332,45.1516,44.8754,44.8853,287817.0
2024-03-13 11:40:00,45.5,45.51,45.1,45.33,434457.0,44.8754,44.8853,44.4809,44.7077,434457.0
2024-03-13 11:45:00,45.3,45.46,45.22,45.45,318800.0,44.6782,44.836,44.5993,44.8261,318800.0
2024-03-13 11:50:00,45.46,45.55,45.39,45.55,163932.0,44.836,44.9247,44.7669,44.9247,163932.0
2024-03-13 11:55:00,45.55,45.93,45.55,45.81,201682.0,44.9247,45.2995,44.9247,45.1812,201682.0
2024-03-13 12:00:00,45.8,45.85,45.55,45.72,173126.0,45.1713,45.2206,44.9247,45.0924,173126.0
2024-03-13 12:05:00,45.71,45.99,45.65,45.82,120972.0,45.0825,45.3587,45.0234,45.191,120972.0
2024-03-13 12:10:00,45.81,45.91,45.7,45.89,64739.0,45.1812,45.2798,45.0727,45.2601,64739.0
2024-03-13 12:15:00,45.89,45.98,45.71,45.81,90371.0,45.2601,45.3488,45.0825,45.1812,90371.0
2024-03-13 12:20:00,45.82,45.85,45.61,45.63,47775.0,45.191,45.2206,44.9839,45.0036,47775.0
2024-03-13 12:25:00,45.66,45.78,45.53,45.59,100267.0,45.0332,45.1516,44.905,44.9642,100267.0
2024-03-13 12:30:00,45.6,45.71,45.37,45.53,105757.0,44.974,45.0825,44.7472,44.905,105757.0
2024-03-13 12:35:00,45.54,45.65,45.4,45.62,53083.0,44.9149,45.0234,44.7768,44.9938,53083.0
2024-03-13 12:40:00,45.61,45.77,45.61,45.71,83350.0,44.9839,45.1417,44.9839,45.0825,83350.0
2024-03-13 12:45:00,45.7,45.78,45.65,45.69,52133.0,45.0727,45.1516,45.0234,45.0628,52133.0
2024-03-13 12:50:00,45.71,45.84,45.66,45.71,60847.0,45.0825,45.2107,45.0332,45.0825,60847.0
2024-03-13 12:55:00,45.71,45.85,45.67,45.8,65518.0,45.0825,45.2206,45.0431,45.1713,65518.0
2024-03-13 13:00:00,45.81,46.24,45.81,45.98,286483.0,45.1812,45.6053,45.1812,45.3488,286483.0
2024-03-13 13:05:00,45.99,46.39,45.99,46.29,142709.0,45.3587,45.7532,45.3587,45.6546,142709.0
2024-03-13 13:10:00,46.3,46.51,46.17,46.19,152933.0,45.6644,45.8715,45.5362,45.5559,152933.0
2024-03-13 13:15:00,46.2,46.25,45.98,46.16,107913.0,45.5658,45.6151,45.3488,45.5264,107913.0
2024-03-13 13:20:00,46.16,46.25,46.12,46.24,69435.0,45.5264,45.6151,45.4869,45.6053,69435.0
2024-03-13 13:25:00,46.25,46.53,46.25,46.53,86120.0,45.6151,45.8913,45.6151,45.8913,86120.0
2024-03-13 13:30:00,46.52,46.72,46.34,46.39,148513.0,45.8814,46.0787,45.7039,45.7532,148513.0
2024-03-13 13:35:00,46.4,46.62,46.37,46.41,87033.0,45.7631,45.98,45.7335,45.7729,87033.0
2024-03-13 13:40:00,46.41,46.51,46.25,46.26,55954.0,45.7729,45.8715,45.6151,45.625,55954.0
2024-03-13 13:45:00,46.24,46.46,46.07,46.09,80814.0,45.6053,45.8222,45.4376,45.4573,80814.0
2024-03-13 13:50:00,46.09,46.46,46.09,46.45,66841.0,45.4573,45.8222,45.4573,45.8124,66841.0
2024-03-13 13:55:00,46.44,46.46,46.3,46.3,54747.0,45.8025,45.8222,45.6644,45.6644,54747.0
2024-03-13 14:00:00,46.3,46.4,46.21,46.21,52314.0,45.6644,45.7631,45.5757,45.5757,52314.0
2024-03-13 14:05:00,46.23,46.32,46.03,46.04,57430.0,45.5954,45.6842,45.3981,45.408,57430.0
2024-03-13 14:10:00,46.04,46.3,46.0,46.14,99198.0,45.408,45.6644,45.3685,45.5066,99198.0
2024-03-13 14:15:00,46.15,46.34,46.14,46.19,43999.0,45.5165,45.7039,45.5066,45.5559,43999.0
2024-03-13 14:20:00,46.17,46.38,46.17,46.3,45060.0,45.5362,45.7433,45.5362,45.6644,45060.0
2024-03-13 14:25:00,46.3,46.4,46.24,46.32,37828.0,45.6644,45.7631,45.6053,45.6842,37828.0
2024-03-13 14:30:00,46.32,46.48,46.32,46.38,59380.0,45.6842,45.842,45.6842,45.7433,59380.0
2024-03-13 14:35:00,46.38,46.46,46.35,46.44,43934.0,45.7433,45.8222,45.7137,45.8025,43934.0
2024-03-13 14:40:00,46.45,46.66,46.45,46.61,91714.0,45.8124,46.0195,45.8124,45.9702,91714.0
2024-03-13 14:45:00,46.62,46.74,46.56,46.66,95895.0,45.98,46.0984,45.9209,46.0195,95895.0
2024-03-13 14:50:00,46.66,46.78,46.58,46.6,90155.0,46.0195,46.1378,45.9406,45.9603,90155.0
2024-03-13 14:55:00,46.6,46.73,46.46,46.52,124672.0,45.9603,46.0885,45.8222,45.8814,124672.0
2024-03-13 15:00:00,46.49,46.71,46.49,46.67,68673.0,45.8518,46.0688,45.8518,46.0293,68673.0
2024-03-13 15:05:00,46.67,46.69,46.54,46.68,83391.0,46.0293,46.0491,45.9011,46.0392,83391.0
2024-03-13 15:10:00,46.69,46.71,46.52,46.54,69162.0,46.0491,46.0688,45.8814,45.9011,69162.0
2024-03-13 15:15:00,46.56,46.77,46.52,46.72,113809.0,45.9209,46.128,45.8814,46.0787,113809.0
2024-03-13 15:20:00,46.71,46.79,46.37,46.38,149875.0,46.0688,46.1477,45.7335,45.7433,149875.0
2024-03-13 15:25:00,46.4,46.54,45.67,45.92,287274.0,45.7631,45.9011,45.0431,45.2896,287274.0
2024-03-13 15:30:00,45.93,46.21,45.81,45.96,242620.0,45.2995,45.5757,45.1812,45.3291,242620.0
2024-03-13 15:35:00,45.96,45.99,45.71,45.79,164063.0,45.3291,45.3587,45.0825,45.1614,164063.0
2024-03-13 15:40:00,45.78,45.9,45.72,45.81,187905.0,45.1516,45.2699,45.0924,45.1812,187905.0
2024-03-13 15:45:00,45.81,46.25,45.7,46.23,208264.0,45.1812,45.6151,45.0727,45.5954,208264.0
2024-03-13 15:50:00,46.23,46.24,45.8,46.05,355041.0,45.5954,45.6053,45.1713,45.4179,355041.0
2024-03-13 15:55:00,46.05,46.05,45.66,45.95,561313.0,45.4179,45.4179,45.0332,45.3192,561313.0
2024-03-14 09:30:00,45.58,46.22,45.22,46.09,810121.0,44.9543,45.5855,44.5993,45.4573,810121.0
2024-03-14 09:35:00,46.1,46.34,45.67,46.22,304105.0,45.4672,45.7039,45.0431,45.5855,304105.0
2024-03-14 09:40:00,46.18,46.29,45.63,45.64,235839.0,45.5461,45.6546,45.0036,45.0135,235839.0
2024-03-14 09:45:00,45.63,45.77,44.41,44.41,601814.0,45.0036,45.1417,43.8004,43.8004,601814.0
2024-03-14 09:50:00,44.42,44.46,43.89,43.94,627872.0,43.8102,43.8497,43.2875,43.3368,627872.0
2024-03-14 09:55:00,43.95,44.45,43.95,44.15,318045.0,43.3467,43.8398,43.3467,43.5439,318045.0
2024-03-14 10:00:00,44.15,44.37,43.71,44.28,365754.0,43.5439,43.7609,43.11,43.6722,365754.0
2024-03-14 10:05:00,44.32,44.51,44.25,44.45,182995.0,43.7116,43.899,43.6426,43.8398,182995.0
2024-03-14 10:10:00,44.46,44.84,44.34,44.84,226222.0,43.8497,44.2245,43.7313,44.2245,226222.0
2024-03-14 10:15:00,44.85,44.94,44.5,44.5,243629.0,44.2343,44.3231,43.8891,43.8891,243629.0
2024-03-14 10:20:00,44.51,44.62,44.34,44.49,134349.0,43.899,44.0075,43.7313,43.8793,134349.0
2024-03-14 10:25:00,44.49,44.79,44.34,44.75,88370.0,43.8793,44.1752,43.7313,44.1357,88370.0
2024-03-14 10:30:00,44.75,45.05,44.72,44.95,190593.0,44.1357,44.4316,44.1061,44.333,190593.0
2024-03-14 10:35:00,44.97,44.97,44.53,44.67,110078.0,44.3527,44.3527,43.9187,44.0568,110078.0
2024-03-14 10:40:00,44.67,44.69,44.41,44.49,95663.0,44.0568,44.0765,43.8004,43.8793,95663.0
2024-03-14 10:45:00,44.47,44.8,44.33,44.38,179815.0,43.8595,44.185,43.7215,43.7708,179815.0
2024-03-14 10:50:00,44.39,44.66,44.3,44.33,191929.0,43.7806,44.0469,43.6919,43.7215,191929.0
2024-03-14 10:55:00,44.32,44.5,44.21,44.43,296702.0,43.7116,43.8891,43.6031,43.8201,296702.0
2024-03-14 11:00:00,44.44,44.71,44.43,44.47,254998.0,43.83,44.0963,43.8201,43.8595,254998.0
2024-03-14 11:05:00,44.48,44.67,44.15,44.27,249462.0,43.8694,44.0568,43.5439,43.6623,249462.0
2024-03-14 11:10:00,44.27,44.59,44.27,44.35,139085.0,43.6623,43.9779,43.6623,43.7412,139085.0
2024-03-14 11:15:00,44.36,44.46,44.09,44.09,129383.0,43.7511,43.8497,43.4848,43.4848,129383.0
2024-03-14 11:20:00,44.1,44.13,43.67,43.79,493117.0,43.4946,43.5242,43.0705,43.1889,493117.0
2024-03-14 11:25:00,43.78,43.82,43.58,43.73,235535.0,43.179,43.2185,42.9818,43.1297,235535.0
2024-03-14 11:30:00,43.74,43.92,43.61,43.92,176523.0,43.1396,43.3171,43.0114,43.3171,176523.0
2024-03-14 11:35:00,43.92,44.14,43.85,44.03,148236.0,43.3171,43.5341,43.2481,43.4256,148236.0
2024-03-14 11:40:00,44.05,44.13,43.88,44.04,97428.0,43.4453,43.5242,43.2776,43.4355,97428.0
2024-03-14 11:45:00,44.04,44.26,43.92,43.96,121393.0,43.4355,43.6524,43.3171,43.3566,121393.0
2024-03-14 11:50:00,43.96,44.16,43.91,44.02,212597.0,43.3566,43.5538,43.3072,43.4157,212597.0
2024-03-14 11:55:00,44.02,44.29,44.01,44.23,143342.0,43.4157,43.682,43.4059,43.6228,143342.0
2024-03-14 12:00:00,44.23,44.35,43.95,44.0,123265.0,43.6228,43.7412,43.3467,43.396,123265.0
2024-03-14 12:05:00,44.01,44.03,43.57,43.62,214549.0,43.4059,43.4256,42.9719,43.0212,214549.0
2024-03-14 12:10:00,43.63,43.8,43.5,43.75,335334.0,43.0311,43.1987,42.9029,43.1494,335334.0
2024-03-14 12:15:00,43.75,43.9,43.7,43.76,88065.0,43.1494,43.2974,43.1001,43.1593,88065.0
2024-03-14 12:20:00,43.76,44.1,43.76,44.06,116107.0,43.1593,43.4946,43.1593,43.4552,116107.0
2024-03-14 12:25:00,44.08,44.14,43.96,44.04,58459.0,43.4749,43.5341,43.3566,43.4355,58459.0
2024-03-14 12:30:00,44.05,44.24,44.05,44.12,123030.0,43.4453,43.6327,43.4453,43.5144,123030.0
2024-03-14 12:35:00,44.12,44.34,44.12,44.24,118607.0,43.5144,43.7313,43.5144,43.6327,118607.0
2024-03-14 12:40:00,44.23,44.23,43.91,43.94,105806.0,43.6228,43.6228,43.3072,43.3368,105806.0
2024-03-14 12:45:00,43.95,44.05,43.8,43.88,82449.0,43.3467,43.4453,43.1987,43.2776,82449.0
2024-03-14 12:50:00,43.89,44.11,43.86,43.92,68008.0,43.2875,43.5045,43.2579,43.3171,68008.0
2024-03-14 12:55:00,43.91,43.92,43.65,43.72,126653.0,43.3072,43.3171,43.0508,43.1198,126653.0
2024-03-14 13:00:00,43.69,43.76,43.57,43.64,182421.0,43.0903,43.1593,42.9719,43.0409,182421.0
2024-03-14 13:05:00,43.65,43.72,43.57,43.62,84347.0,43.0508,43.1198,42.9719,43.0212,84347.0
2024-03-14 13:10:00,43.61,43.67,43.4,43.47,155466.0,43.0114,43.0705,42.8042,42.8733,155466.0
2024-03-14 13:15:00,43.47,43.5,43.18,43.21,145334.0,42.8733,42.9029,42.5873,42.6168,145334.0
2024-03-14 13:20:00,43.22,43.51,43.22,43.5,84059.0,42.6267,42.9127,42.6267,42.9029,84059.0
2024-03-14 13:25:00,43.5,43.56,43.39,43.4,40322.0,42.9029,42.962,42.7944,42.8042,40322.0
2024-03-14 13:30:00,43.4,43.55,43.25,43.46,99235.0,42.8042,42.9522,42.6563,42.8634,99235.0
2024-03-14 13:35:00,43.45,43.53,43.35,43.4,58367.0,42.8536,42.9325,42.7549,42.8042,58367.0
2024-03-14 13:40:00,43.41,43.45,43.32,43.43,65916.0,42.8141,42.8536,42.7253,42.8338,65916.0
2024-03-14 13:45:00,43.43,43.47,43.17,43.47,109510.0,42.8338,42.8733,42.5774,42.8733,109510.0
2024-03-14 13:50:00,43.46,43.77,43.44,43.75,63179.0,42.8634,43.1692,42.8437,43.1494,63179.0
2024-03-14 13:55:00,43.74,43.97,43.74,43.97,119592.0,43.1396,43.3664,43.1396,43.3664,119592.0
2024-03-14 14:00:00,43.97,44.22,43.97,44.08,109397.0,43.3664,43.613,43.3664,43.4749,109397.0
2024-03-14 14:05:00,44.09,44.18,43.91,44.17,132084.0,43.4848,43.5735,43.3072,43.5637,132084.0
2024-03-14 14:10:00,44.19,44.26,44.05,44.14,100612.0,43.5834,43.6524,43.4453,43.5341,100612.0
2024-03-14 14:15:00,44.15,44.2,43.92,44.03,75723.0,43.5439,43.5933,43.3171,43.4256,75723.0
2024-03-14 14:20:00,44.04,44.06,43.81,43.84,34774.0,43.4355,43.4552,43.2086,43.2382,34774.0
2024-03-14 14:25:00,43.85,44.09,43.85,43.95,65845.0,43.2481,43.4848,43.2481,43.3467,65845.0
2024-03-14 14:30:00,43.95,44.08,43.78,43.92,63493.0,43.3467,43.4749,43.179,43.3171,63493.0
2024-03-14 14:35:00,43.89,43.89,43.57,43.59,64757.0,43.2875,43.2875,42.9719,42.9916,64757.0
2024-03-14 14:40:00,43.6,43.86,43.49,43.79,52082.0,43.0015,43.2579,42.893,43.1889,52082.0
2024-03-14 14:45:00,43.8,43.99,43.76,43.83,69022.0,43.1987,43.3861,43.1593,43.2283,69022.0
2024-03-14 14:50:00,43.83,43.83,43.43,43.53,51375.0,43.2283,43.2283,42.8338,42.9325,51375.0
2024-03-14 14:55:00,43.52,43.56,43.41,43.43,50787.0,42.9226,42.962,42.8141,42.8338,50787.0
2024-03-14 15:00:00,43.43,43.43,43.16,43.19,131179.0,42.8338,42.8338,42.5675,42.5971,131179.0
2024-03-14 15:05:00,43.19,43.19,42.72,42.82,390343.0,42.5971,42.5971,42.1336,42.2322,390343.0
2024-03-14 15:10:00,42.8,42.91,42.53,42.6,163541.0,42.2125,42.321,41.9462,42.0152,163541.0
2024-03-14 15:15:00,42.61,42.82,42.45,42.62,206048.0,42.0251,42.2322,41.8673,42.0349,206048.0
2024-03-14 15:20:00,42.64,42.72,42.37,42.4,84611.0,42.0547,42.1336,41.7884,41.818,84611.0
2024-03-14 15:25:00,42.4,42.62,42.26,42.53,117282.0,41.818,42.0349,41.6799,41.9462,117282.0
2024-03-14 15:30:00,42.53,42.55,42.27,42.28,88865.0,41.9462,41.9659,41.6897,41.6996,88865.0
2024-03-14 15:35:00,42.28,42.74,42.18,42.7,109349.0,41.6996,42.1533,41.601,42.1138,109349.0
2024-03-14 15:40:00,42.71,42.99,42.66,42.99,97294.0,42.1237,42.3999,42.0744,42.3999,97294.0
2024-03-14 15:45:00,43.0,43.24,42.9,43.14,193104.0,42.4097,42.6464,42.3111,42.5478,193104.0
2024-03-14 15:50:00,43.18,43.63,43.16,43.61,275785.0,42.5873,43.0311,42.5675,43.0114,275785.0
2024-03-14 15:55:00,43.6,43.6,43.21,43.53,566178.0,43.0015,43.0015,42.6168,42.9325,566178.0
2024-03-15 09:30:00,41.66,42.44,41.63,42.28,866162.0,41.0881,41.8574,41.0585,41.6996,866162.0
2024-03-15 09:35:00,42.29,42.51,41.91,42.16,389297.0,41.7095,41.9265,41.3347,41.5813,389297.0
2024-03-15 09:40:00,42.16,42.5,41.91,41.92,414941.0,41.5813,41.9166,41.3347,41.3446,414941.0
2024-03-15 09:45:00,41.93,42.36,41.84,42.3,293563.0,41.3544,41.7785,41.2657,41.7193,293563.0
2024-03-15 09:50:00,42.32,42.97,42.28,42.77,324759.0,41.7391,42.3801,41.6996,42.1829,324759.0
2024-03-15 09:55:00,42.76,43.12,42.41,42.5,394677.0,42.173,42.5281,41.8278,41.9166,394677.0
2024-03-15 10:00:00,42.47,42.68,42.12,42.23,309584.0,41.887,42.0941,41.5418,41.6503,309584.0
2024-03-15 10:05:00,42.25,42.29,41.8,42.23,336914.0,41.67,41.7095,41.2262,41.6503,336914.0
2024-03-15 10:10:00,42.24,42.9,42.24,42.89,287082.0,41.6602,42.3111,41.6602,42.3012,287082.0
2024-03-15 10:15:00,42.89,43.03,42.54,42.58,210210.0,42.3012,42.4393,41.956,41.9955,210210.0
2024-03-15 10:20:00,42.57,42.92,42.51,42.88,145432.0,41.9856,42.3308,41.9265,42.2914,145432.0
2024-03-15 10:25:00,42.86,43.32,42.86,43.15,256180.0,42.2717,42.7253,42.2717,42.5577,256180.0
2024-03-15 10:30:00,43.18,43.56,43.12,43.48,232288.0,42.5873,42.962,42.5281,42.8831,232288.0
2024-03-15 10:35:00,43.46,44.13,43.46,43.87,349922.0,42.8634,43.5242,42.8634,43.2678,349922.0
2024-03-15 10:40:00,43.87,43.92,43.57,43.63,261538.0,43.2678,43.3171,42.9719,43.0311,261538.0
2024-03-15 10:45:00,43.66,43.99,43.53,43.84,272595.0,43.0607,43.3861,42.9325,43.2382,272595.0
2024-03-15 10:50:00,43.84,43.87,43.42,43.42,193931.0,43.2382,43.2678,42.824,42.824,193931.0
2024-03-15 10:55:00,43.41,43.63,43.21,43.28,172330.0,42.8141,43.0311,42.6168,42.6859,172330.0
2024-03-15 11:00:00,43.3,43.36,43.07,43.24,168671.0,42.7056,42.7648,42.4788,42.6464,168671.0
2024-03-15 11:05:00,43.23,43.25,43.0,43.11,297867.0,42.6366,42.6563,42.4097,42.5182,297867.0
2024-03-15 11:10:00,43.13,43.42,43.11,43.41,162254.0,42.5379,42.824,42.5182,42.8141,162254.0
2024-03-15 11:15:00,43.4,43.54,43.15,43.17,153514.0,42.8042,42.9423,42.5577,42.5774,153514.0
2024-03-15 11:20:00,43.18,43.29,42.96,43.01,145261.0,42.5873,42.6957,42.3703,42.4196,145261.0
2024-03-15 11:25:00,43.05,43.26,42.88,43.21,188613.0,42.459,42.6662,42.2914,42.6168,188613.0
2024-03-15 11:30:00,43.21,43.3,42.99,42.99,133402.0,42.6168,42.7056,42.3999,42.3999,133402.0
2024-03-15 11:35:00,42.98,43.22,42.86,42.92,206985.0,42.39,42.6267,42.2717,42.3308,206985.0
2024-03-15 11:40:00,42.93,43.12,42.9,43.1,116047.0,42.3407,42.5281,42.3111,42.5084,116047.0
2024-03-15 11:45:00,43.09,43.27,42.91,42.92,150461.0,42.4985,42.676,42.321,42.3308,150461.0
2024-03-15 11:50:00,42.92,43.14,42.88,43.02,209889.0,42.3308,42.5478,42.2914,42.4295,209889.0
2024-03-15 11:55:00,43.02,43.22,42.98,43.06,117161.0,42.4295,42.6267,42.39,42.4689,117161.0
2024-03-15 12:00:00,43.05,43.28,42.97,43.11,114068.0,42.459,42.6859,42.3801,42.5182,114068.0
2024-03-15 12:05:00,43.1,43.17,43.01,43.07,101110.0,42.5084,42.5774,42.4196,42.4788,101110.0
2024-03-15 12:10:00,43.07,43.13,42.87,42.93,251529.0,42.4788,42.5379,42.2815,42.3407,251529.0
2024-03-15 12:15:00,42.92,42.99,42.69,42.82,196407.0,42.3308,42.3999,42.104,42.2322,196407.0
2024-03-15 12:20:00,42.83,43.06,42.83,43.01,295856.0,42.2421,42.4689,42.2421,42.4196,295856.0
2024-03-15 12:25:00,43.0,43.11,42.95,43.01,151863.0,42.4097,42.5182,42.3604,42.4196,151863.0
2024-03-15 12:30:00,43.01,43.39,43.0,43.02,349158.0,42.4196,42.7944,42.4097,42.4295,349158.0
2024-03-15 12:35:00,43.03,43.3,43.01,43.23,145153.0,42.4393,42.7056,42.4196,42.6366,145153.0
2024-03-15 12:40:00,43.25,43.35,43.15,43.31,169189.0,42.6563,42.7549,42.5577,42.7155,169189.0
2024-03-15 12:45:00,43.29,43.55,43.28,43.33,204468.0,42.6957,42.9522,42.6859,42.7352,204468.0
2024-03-15 12:50:00,43.33,43.34,43.02,43.05,141590.0,42.7352,42.7451,42.4295,42.459,141590.0
2024-03-15 12:55:00,43.02,43.04,42.85,42.88,137095.0,42.4295,42.4492,42.2618,42.2914,137095.0
2024-03-15 13:00:00,42.88,43.08,42.87,42.87,103582.0,42.2914,42.4886,42.2815,42.2815,103582.0
2024-03-15 13:05:00,42.86,43.19,42.79,43.16,214659.0,42.2717,42.5971,42.2026,42.5675,214659.0
2024-03-15 13:10:00,43.12,43.34,43.1,43.27,74790.0,42.5281,42.7451,42.5084,42.676,74790.0
2024-03-15 13:15:00,43.26,43.37,43.22,43.25,60041.0,42.6662,42.7746,42.6267,42.6563,60041.0
2024-03-15 13:20:00,43.24,43.42,43.24,43.42,72219.0,42.6464,42.824,42.6464,42.824,72219.0
2024-03-15 13:25:00,43.42,43.46,43.15,43.15,175166.0,42.824,42.8634,42.5577,42.5577,175166.0
2024-03-15 13:30:00,43.16,43.27,43.15,43.23,60109.0,42.5675,42.676,42.5577,42.6366,60109.0
2024-03-15 13:35:00,43.24,43.39,43.24,43.39,119405.0,42.6464,42.7944,42.6464,42.7944,119405.0
2024-03-15 13:40:00,43.38,43.42,43.3,43.31,60714.0,42.7845,42.824,42.7056,42.7155,60714.0
2024-03-15 13:45:00,43.27,43.31,43.05,43.08,70498.0,42.676,42.7155,42.459,42.4886,70498.0
2024-03-15 13:50:00,43.08,43.29,43.05,43.27,78624.0,42.4886,42.6957,42.459,42.676,78624.0
2024-03-15 13:55:00,43.28,43.43,43.26,43.38,94055.0,42.6859,42.8338,42.6662,42.7845,94055.0
2024-03-15 14:00:00,43.37,43.55,43.37,43.49,96586.0,42.7746,42.9522,42.7746,42.893,96586.0
2024-03-15 14:05:00,43.48,43.49,43.27,43.35,91615.0,42.8831,42.893,42.676,42.7549,91615.0
2024-03-15 14:10:00,43.35,43.44,43.15,43.21,94416.0,42.7549,42.8437,42.5577,42.6168,94416.0
2024-03-15 14:15:00,43.22,43.33,43.17,43.24,86821.0,42.6267,42.7352,42.5774,42.6464,86821.0
2024-03-15 14:20:00,43.23,43.24,43.08,43.08,150646.0,42.6366,42.6464,42.4886,42.4886,150646.0
2024-03-15 14:25:00,43.08,43.14,42.96,43.09,82615.0,42.4886,42.5478,42.3703,42.4985,82615.0
2024-03-15 14:30:00,43.09,43.27,43.06,43.2,144174.0,42.4985,42.676,42.4689,42.607,144174.0
2024-03-15 14:35:00,43.21,43.27,43.09,43.21,82799.0,42.6168,42.676,42.4985,42.6168,82799.0
2024-03-15 14:40:00,43.21,43.38,43.15,43.29,82254.0,42.6168,42.7845,42.5577,42.6957,82254.0
2024-03-15 14:45:00,43.29,43.29,43.06,43.12,54516.0,42.6957,42.6957,42.4689,42.5281,54516.0
2024-03-15 14:50:00,43.12,43.27,43.07,43.25,100943.0,42.5281,42.676,42.4788,42.6563,100943.0
2024-03-15 14:55:00,43.24,43.36,43.23,43.26,66448.0,42.6464,42.7648,42.6366,42.6662,66448.0
2024-03-15 15:00:00,43.26,43.43,43.21,43.4,59715.0,42.6662,42.8338,42.6168,42.8042,59715.0
2024-03-15 15:05:00,43.4,43.4,43.13,43.13,64902.0,42.8042,42.8042,42.5379,42.5379,64902.0
2024-03-15 15:10:00,43.14,43.35,43.09,43.28,111924.0,42.5478,42.7549,42.4985,42.6859,111924.0
2024-03-15 15:15:00,43.29,43.32,43.13,43.13,88396.0,42.6957,42.7253,42.5379,42.5379,88396.0
2024-03-15 15:20:00,43.15,43.17,42.93,43.02,165175.0,42.5577,42.5774,42.3407,42.4295,165175.0
2024-03-15 15:25:00,43.01,43.34,43.0,43.24,289044.0,42.4196,42.7451,42.4097,42.6464,289044.0
2024-03-15 15:30:00,43.24,43.28,43.0,43.03,96644.0,42.6464,42.6859,42.4097,42.4393,96644.0
2024-03-15 15:35:00,43.06,43.13,42.86,42.9,136183.0,42.4689,42.5379,42.2717,42.3111,136183.0
2024-03-15 15:40:00,42.91,43.06,42.87,42.97,220674.0,42.321,42.4689,42.2815,42.3801,220674.0
2024-03-15 15:45:00,42.96,43.05,42.91,42.99,96471.0,42.3703,42.459,42.321,42.3999,96471.0
2024-03-15 15:50:00,42.98,43.04,42.65,42.78,304697.0,42.39,42.4492,42.0645,42.1927,304697.0
2024-03-15 15:55:00,42.77,42.77,42.59,42.67,477351.0,42.1829,42.1829,42.0054,42.0843,477351.0
2024-03-18 09:30:00,44.83,45.26,44.59,44.65,1065369.0,44.2146,44.6387,43.9779,44.0371,1065369.0
2024-03-18 09:35:00,44.65,45.0,44.52,44.58,377895.0,44.0371,44.3823,43.9089,43.968,377895.0
2024-03-18 09:40:00,44.6,44.72,44.45,44.5,261231.0,43.9878,44.1061,43.8398,43.8891,261231.0
2024-03-18 09:45:00,44.51,44.76,44.23,44.44,406897.0,43.899,44.1456,43.6228,43.83,406897.0
2024-03-18 09:50:00,44.44,44.59,44.22,44.41,224126.0,43.83,43.9779,43.613,43.8004,224126.0
2024-03-18 09:55:00,44.42,44.45,43.83,43.97,346189.0,43.8102,43.8398,43.2283,43.3664,346189.0
2024-03-18 10:00:00,43.97,44.14,43.85,44.01,195442.0,43.3664,43.5341,43.2481,43.4059,195442.0
2024-03-18 10:05:00,43.94,44.43,43.88,44.41,166688.0,43.3368,43.8201,43.2776,43.8004,166688.0
2024-03-18 10:10:00,44.42,44.59,44.29,44.29,147254.0,43.8102,43.9779,43.682,43.682,147254.0
2024-03-18 10:15:00,44.29,44.35,43.98,43.98,141776.0,43.682,43.7412,43.3763,43.3763,141776.0
2024-03-18 10:20:00,43.98,44.03,43.72,43.98,200463.0,43.3763,43.4256,43.1198,43.3763,200463.0
2024-03-18 10:25:00,43.98,44.28,43.96,44.14,134280.0,43.3763,43.6722,43.3566,43.5341,134280.0
2024-03-18 10:30:00,44.15,44.21,43.82,43.86,214089.0,43.5439,43.6031,43.2185,43.2579,214089.0
2024-03-18 10:35:00,43.84,44.07,43.77,44.05,165190.0,43.2382,43.465,43.1692,43.4453,165190.0
2024-03-18 10:40:00,44.06,44.23,44.02,44.13,71687.0,43.4552,43.6228,43.4157,43.5242,71687.0
2024-03-18 10:45:00,44.13,44.23,44.05,44.14,59556.0,43.5242,43.6228,43.4453,43.5341,59556.0
2024-03-18 10:50:00,44.14,44.19,43.81,43.83,131352.0,43.5341,43.5834,43.2086,43.2283,131352.0
2024-03-18 10:55:00,43.83,43.97,43.79,43.87,137940.0,43.2283,43.3664,43.1889,43.2678,137940.0
2024-03-18 11:00:00,43.89,43.96,43.56,43.63,176605.0,43.2875,43.3566,42.962,43.0311,176605.0
2024-03-18 11:05:00,43.61,43.74,43.43,43.65,182816.0,43.0114,43.1396,42.8338,43.0508,182816.0
2024-03-18 11:10:00,43.66,43.66,43.16,43.23,190901.0,43.0607,43.0607,42.5675,42.6366,190901.0
2024-03-18 11:15:00,43.23,43.23,42.87,43.04,248546.0,42.6366,42.6366,42.2815,42.4492,248546.0
2024-03-18 11:20:00,43.05,43.24,42.92,43.16,95357.0,42.459,42.6464,42.3308,42.5675,95357.0
2024-03-18 11:25:00,43.18,43.21,42.98,43.11,86208.0,42.5873,42.6168,42.39,42.5182,86208.0
2024-03-18 11:30:00,43.12,43.13,42.68,42.81,169779.0,42.5281,42.5379,42.0941,42.2223,169779.0
2024-03-18 11:35:00,42.81,43.24,42.75,43.24,131706.0,42.2223,42.6464,42.1632,42.6464,131706.0
2024-03-18 11:40:00,43.22,43.36,43.17,43.32,74622.0,42.6267,42.7648,42.5774,42.7253,74622.0
2024-03-18 11:45:00,43.33,43.42,43.09,43.16,109362.0,42.7352,42.824,42.4985,42.5675,109362.0
2024-03-18 11:50:00,43.17,43.23,42.9,42.98,183626.0,42.5774,42.6366,42.3111,42.39,183626.0
2024-03-18 11:55:00,42.99,43.26,42.93,43.18,109169.0,42.3999,42.6662,42.3407,42.5873,109169.0
2024-03-18 12:00:00,43.19,43.21,42.88,43.13,136264.0,42.5971,42.6168,42.2914,42.5379,136264.0
2024-03-18 12:05:00,43.13,43.28,43.08,43.26,101258.0,42.5379,42.6859,42.4886,42.6662,101258.0
2024-03-18 12:10:00,43.26,43.43,43.25,43.39,113986.0,42.6662,42.8338,42.6563,42.7944,113986.0
2024-03-18 12:15:00,43.39,43.4,43.19,43.25,72231.0,42.7944,42.8042,42.5971,42.6563,72231.0
2024-03-18 12:20:00,43.26,43.34,43.21,43.34,60383.0,42.6662,42.7451,42.6168,42.7451,60383.0
2024-03-18 12:25:00,43.34,43.39,43.11,43.16,134504.0,42.7451,42.7944,42.5182,42.5675,134504.0
2024-03-18 12:30:00,43.15,43.16,42.95,43.13,135503.0,42.5577,42.5675,42.3604,42.5379,135503.0
2024-03-18 12:35:00,43.13,43.21,43.08,43.16,71214.0,42.5379,42.6168,42.4886,42.5675,71214.0
2024-03-18 12:40:00,43.19,43.27,43.06,43.21,65804.0,42.5971,42.676,42.4689,42.6168,65804.0
2024-03-18 12:45:00,43.2,43.25,42.95,42.95,49652.0,42.607,42.6563,42.3604,42.3604,49652.0
2024-03-18 12:50:00,42.96,42.98,42.6,42.7,182708.0,42.3703,42.39,42.0152,42.1138,182708.0
2024-03-18 12:55:00,42.7,42.71,42.47,42.53,167492.0,42.1138,42.1237,41.887,41.9462,167492.0
2024-03-18 13:00:00,42.52,42.57,42.34,42.39,172536.0,41.9363,41.9856,41.7588,41.8081,172536.0
2024-03-18 13:05:00,42.39,42.63,42.37,42.58,141980.0,41.8081,42.0448,41.7884,41.9955,141980.0
2024-03-18 13:10:00,42.58,42.66,42.51,42.64,115596.0,41.9955,42.0744,41.9265,42.0547,115596.0
2024-03-18 13:15:00,42.64,42.68,42.54,42.68,84805.0,42.0547,42.0941,41.956,42.0941,84805.0
2024-03-18 13:20:00,42.67,42.91,42.67,42.87,93415.0,42.0843,42.321,42.0843,42.2815,93415.0
2024-03-18 13:25:00,42.87,43.0,42.83,42.97,70965.0,42.2815,42.4097,42.2421,42.3801,70965.0
2024-03-18 13:30:00,42.98,43.11,42.92,42.93,70491.0,42.39,42.5182,42.3308,42.3407,70491.0
2024-03-18 13:35:00,42.95,42.99,42.73,42.74,118185.0,42.3604,42.3999,42.1434,42.1533,118185.0
2024-03-18 13:40:00,42.75,42.96,42.68,42.94,67659.0,42.1632,42.3703,42.0941,42.3506,67659.0
2024-03-18 13:45:00,42.92,43.0,42.88,43.0,50418.0,42.3308,42.4097,42.2914,42.4097,50418.0
2024-03-18 13:50:00,43.03,43.08,42.8,42.9,83122.0,42.4393,42.4886,42.2125,42.3111,83122.0
2024-03-18 13:55:00,42.89,43.01,42.86,42.96,43241.0,42.3012,42.4196,42.2717,42.3703,43241.0
2024-03-18 14:00:00,42.97,42.98,42.84,42.93,76007.0,42.3801,42.39,42.2519,42.3407,76007.0
2024-03-18 14:05:00,42.94,43.07,42.78,43.04,82302.0,42.3506,42.4788,42.1927,42.4492,82302.0
2024-03-18 14:10:00,43.04,43.17,42.96,42.96,75676.0,42.4492,42.5774,42.3703,42.3703,75676.0
2024-03-18 14:15:00,42.96,43.13,42.96,43.12,77259.0,42.3703,42.5379,42.3703,42.5281,77259.0
2024-03-18 14:20:00,43.12,43.17,42.98,43.16,102731.0,42.5281,42.5774,42.39,42.5675,102731.0
2024-03-18 14:25:00,43.16,43.34,43.13,43.31,113010.0,42.5675,42.7451,42.5379,42.7155,113010.0
2024-03-18 14:30:00,43.31,43.36,43.17,43.36,76739.0,42.7155,42.7648,42.5774,42.7648,76739.0
2024-03-18 14:35:00,43.37,43.48,43.32,43.36,63747.0,42.7746,42.8831,42.7253,42.7648,63747.0
2024-03-18 14:40:00,43.35,43.35,42.96,43.07,159615.0,42.7549,42.7549,42.3703,42.4788,159615.0
2024-03-18 14:45:00,43.08,43.21,42.96,43.21,102001.0,42.4886,42.6168,42.3703,42.6168,102001.0
2024-03-18 14:50:00,43.2,43.23,43.09,43.15,72565.0,42.607,42.6366,42.4985,42.5577,72565.0
2024-03-18 14:55:00,43.16,43.21,43.06,43.19,66448.0,42.5675,42.6168,42.4689,42.5971,66448.0
2024-03-18 15:00:00,43.19,43.19,43.05,43.18,65080.0,42.5971,42.5971,42.459,42.5873,65080.0
2024-03-18 15:05:00,43.17,43.37,43.11,43.29,77626.0,42.5774,42.7746,42.5182,42.6957,77626.0
2024-03-18 15:10:00,43.29,43.31,43.2,43.21,87316.0,42.6957,42.7155,42.607,42.6168,87316.0
2024-03-18 15:15:00,43.21,43.27,43.07,43.17,92911.0,42.6168,42.676,42.4788,42.5774,92911.0
2024-03-18 15:20:00,43.16,43.21,43.09,43.13,103359.0,42.5675,42.6168,42.4985,42.5379,103359.0
2024-03-18 15:25:00,43.13,43.15,42.97,43.07,66419.0,42.5379,42.5577,42.3801,42.4788,66419.0
2024-03-18 15:30:00,43.08,43.26,43.05,43.24,52469.0,42.4886,42.6662,42.459,42.6464,52469.0
2024-03-18 15:35:00,43.23,43.26,43.06,43.07,50743.0,42.6366,42.6662,42.4689,42.4788,50743.0
2024-03-18 15:40:00,43.07,43.12,42.95,43.03,124306.0,42.4788,42.5281,42.3604,42.4393,124306.0
2024-03-18 15:45:00,43.03,43.09,42.98,43.03,83187.0,42.4393,42.4985,42.39,42.4393,83187.0
2024-03-18 15:50:00,43.03,43.03,42.52,42.52,271718.0,42.4393,42.4393,41.9363,41.9363,271718.0
2024-03-18 15:55:00,42.52,42.66,42.37,42.49,293092.0,41.9363,42.0744,41.7884,41.9067,293092.0
2024-03-19 09:30:00,40.64,41.2,40.23,40.98,1057315.0,40.1163,40.6691,39.7116,40.4519,1057315.0
2024-03-19 09:35:00,40.97,40.97,40.02,40.02,651230.0,40.442,40.442,39.5043,39.5043,651230.0
2024-03-19 09:40:00,40.03,40.1,39.51,39.72,825412.0,39.5141,39.5832,39.0008,39.2081,825412.0
2024-03-19 09:45:00,39.74,39.98,39.54,39.62,324621.0,39.2279,39.4648,39.0305,39.1094,324621.0
2024-03-19 09:50:00,39.6,39.98,39.4,39.51,362594.0,39.0897,39.4648,38.8923,39.0008,362594.0
2024-03-19 09:55:00,39.5,39.88,39.46,39.61,222481.0,38.991,39.3661,38.9515,39.0996,222481.0
2024-03-19 10:00:00,39.62,39.78,39.46,39.73,209053.0,39.1094,39.2674,38.9515,39.218,209053.0
2024-03-19 10:05:00,39.74,40.01,39.65,39.67,326823.0,39.2279,39.4944,39.139,39.1588,326823.0
2024-03-19 10:10:00,39.67,39.8,39.53,39.7,182699.0,39.1588,39.2871,39.0206,39.1884,182699.0
2024-03-19 10:15:00,39.72,39.74,39.35,39.38,275566.0,39.2081,39.2279,38.8429,38.8725,275566.0
2024-03-19 10:20:00,39.37,39.41,39.14,39.21,361713.0,38.8627,38.9021,38.6356,38.7047,361713.0
2024-03-19 10:25:00,39.24,39.4,38.98,39.02,332294.0,38.7343,38.8923,38.4777,38.5172,332294.0
2024-03-19 10:30:00,39.01,39.36,38.95,39.28,242551.0,38.5073,38.8528,38.4481,38.7738,242551.0
2024-03-19 10:35:00,39.3,39.55,39.26,39.5,298166.0,38.7936,39.0403,38.7541,38.991,298166.0
2024-03-19 10:40:00,39.5,39.86,39.5,39.81,209061.0,38.991,39.3463,38.991,39.297,209061.0
2024-03-19 10:45:00,39.81,39.95,39.69,39.92,167331.0,39.297,39.4352,39.1785,39.4056,167331.0
2024-03-19 10:50:00,39.91,40.01,39.72,39.78,180680.0,39.3957,39.4944,39.2081,39.2674,180680.0
2024-03-19 10:55:00,39.78,39.94,39.64,39.65,130706.0,39.2674,39.4253,39.1292,39.139,130706.0
2024-03-19 11:00:00,39.68,39.83,39.59,39.82,120841.0,39.1687,39.3167,39.0798,39.3069,120841.0
2024-03-19 11:05:00,39.83,39.97,39.74,39.79,95978.0,39.3167,39.4549,39.2279,39.2772,95978.0
2024-03-19 11:10:00,39.77,39.79,39.54,39.6,109226.0,39.2575,39.2772,39.0305,39.0897,109226.0
2024-03-19 11:15:00,39.61,39.71,39.52,39.64,92453.0,39.0996,39.1983,39.0107,39.1292,92453.0
2024-03-19 11:20:00,39.65,39.67,39.42,39.43,118053.0,39.139,39.1588,38.912,38.9219,118053.0
2024-03-19 11:25:00,39.43,39.71,39.37,39.67,140296.0,38.9219,39.1983,38.8627,39.1588,140296.0
2024-03-19 11:30:00,39.67,39.98,39.64,39.89,133361.0,39.1588,39.4648,39.1292,39.3759,133361.0
2024-03-19 11:35:00,39.9,40.08,39.86,39.88,197673.0,39.3858,39.5635,39.3463,39.3661,197673.0
2024-03-19 11:40:00,39.86,39.97,39.76,39.83,91299.0,39.3463,39.4549,39.2476,39.3167,91299.0
2024-03-19 11:45:00,39.84,39.87,39.7,39.85,66858.0,39.3266,39.3562,39.1884,39.3365,66858.0
2024-03-19 11:50:00,39.86,39.89,39.66,39.7,77893.0,39.3463,39.3759,39.1489,39.1884,77893.0
2024-03-19 11:55:00,39.7,39.93,39.65,39.93,85984.0,39.1884,39.4154,39.139,39.4154,85984.0
2024-03-19 12:00:00,39.94,40.13,39.88,40.12,165216.0,39.4253,39.6129,39.3661,39.603,165216.0
2024-03-19 12:05:00,40.14,40.29,40.1,40.23,111769.0,39.6227,39.7708,39.5832,39.7116,111769.0
2024-03-19 12:10:00,40.24,40.3,40.1,40.13,110195.0,39.7214,39.7807,39.5832,39.6129,110195.0
2024-03-19 12:15:00,40.13,40.61,40.09,40.58,230509.0,39.6129,40.0867,39.5734,40.0571,230509.0
2024-03-19 12:20:00,40.56,40.79,40.56,40.77,185639.0,40.0373,40.2644,40.0373,40.2446,185639.0
2024-03-19 12:25:00,40.77,40.77,40.55,40.66,150499.0,40.2446,40.2446,40.0274,40.136,150499.0
2024-03-19 12:30:00,40.67,41.06,40.67,41.04,194614.0,40.1459,40.5309,40.1459,40.5111,194614.0
2024-03-19 12:35:00,41.03,41.22,40.97,41.16,172388.0,40.5013,40.6888,40.442,40.6296,172388.0
2024-03-19 12:40:00,41.16,41.58,41.13,41.58,163279.0,40.6296,41.0442,40.6,41.0442,163279.0
2024-03-19 12:45:00,41.58,41.67,41.41,41.47,170055.0,41.0442,41.133,40.8764,40.9356,170055.0
2024-03-19 12:50:00,41.48,41.95,41.48,41.75,186063.0,40.9455,41.4094,40.9455,41.212,186063.0
2024-03-19 12:55:00,41.74,41.79,41.39,41.45,135651.0,41.2021,41.2515,40.8566,40.9158,135651.0
2024-03-19 13:00:00,41.46,41.84,41.46,41.59,215004.0,40.9257,41.3008,40.9257,41.054,215004.0
2024-03-19 13:05:00,41.6,41.6,41.38,41.38,131636.0,41.0639,41.0639,40.8467,40.8467,131636.0
2024-03-19 13:10:00,41.38,41.56,41.36,41.36,84859.0,40.8467,41.0244,40.827,40.827,84859.0
2024-03-19 13:15:00,41.34,41.41,41.2,41.32,150614.0,40.8073,40.8764,40.6691,40.7875,150614.0
2024-03-19 13:20:00,41.32,41.4,41.24,41.33,62714.0,40.7875,40.8665,40.7086,40.7974,62714.0
2024-03-19 13:25:00,41.35,41.59,41.26,41.53,72861.0,40.8171,41.054,40.7283,40.9948,72861.0
2024-03-19 13:30:00,41.54,41.75,41.51,41.56,102727.0,41.0047,41.212,40.9751,41.0244,102727.0
2024-03-19 13:35:00,41.56,41.59,41.44,41.54,72360.0,41.0244,41.054,40.906,41.0047,72360.0
2024-03-19 13:40:00,41.54,41.58,41.32,41.38,80503.0,41.0047,41.0442,40.7875,40.8467,80503.0
2024-03-19 13:45:00,41.42,41.6,41.41,41.54,82118.0,40.8862,41.0639,40.8764,41.0047,82118.0
2024-03-19 13:50:00,41.54,41.58,41.21,41.31,82047.0,41.0047,41.0442,40.6789,40.7777,82047.0
2024-03-19 13:55:00,41.3,41.45,41.24,41.45,40461.0,40.7678,40.9158,40.7086,40.9158,40461.0
2024-03-19 14:00:00,41.46,41.46,41.27,41.34,77674.0,40.9257,40.9257,40.7382,40.8073,77674.0
2024-03-19 14:05:00,41.35,41.44,41.29,41.34,58945.0,40.8171,40.906,40.7579,40.8073,58945.0
2024-03-19 14:10:00,41.36,41.7,41.29,41.63,168859.0,40.827,41.1626,40.7579,41.0935,168859.0
2024-03-19 14:15:00,41.63,41.84,41.57,41.7,244212.0,41.0935,41.3008,41.0343,41.1626,244212.0
2024-03-19 14:20:00,41.7,41.76,41.52,41.54,117735.0,41.1626,41.2219,40.9849,41.0047,117735.0
2024-03-19 14:25:00,41.55,41.67,41.5,41.62,130811.0,41.0146,41.133,40.9652,41.0837,130811.0
2024-03-19 14:30:00,41.62,41.88,41.62,41.75,73562.0,41.0837,41.3403,41.0837,41.212,73562.0
2024-03-19 14:35:00,41.74,41.81,41.69,41.7,63785.0,41.2021,41.2712,41.1528,41.1626,63785.0
2024-03-19 14:40:00,41.73,41.82,41.65,41.81,60271.0,41.1922,41.2811,41.1133,41.2712,60271.0
2024-03-19 14:45:00,41.81,41.88,41.71,41.79,68370.0,41.2712,41.3403,41.1725,41.2515,68370.0
2024-03-19 14:50:00,41.77,41.78,41.48,41.5,59353.0,41.2317,41.2416,40.9455,40.9652,59353.0
2024-03-19 14:55:00,41.49,41.66,41.38,41.52,175686.0,40.9553,41.1231,40.8467,40.9849,175686.0
2024-03-19 15:00:00,41.52,41.64,41.39,41.41,56829.0,40.9849,41.1034,40.8566,40.8764,56829.0
2024-03-19 15:05:00,41.43,41.44,41.05,41.07,114460.0,40.8961,40.906,40.521,40.5407,114460.0
2024-03-19 15:10:00,41.07,41.19,40.9,40.96,150290.0,40.5407,40.6592,40.3729,40.4322,150290.0
2024-03-19 15:15:00,40.94,41.01,40.74,41.01,114905.0,40.4124,40.4815,40.215,40.4815,114905.0
2024-03-19 15:20:00,40.99,41.04,40.68,40.81,107345.0,40.4618,40.5111,40.1558,40.2841,107345.0
2024-03-19 15:25:00,40.81,40.94,40.75,40.87,55896.0,40.2841,40.4124,40.2249,40.3433,55896.0
2024-03-19 15:30:00,40.86,40.94,40.79,40.82,100495.0,40.3334,40.4124,40.2644,40.294,100495.0
2024-03-19 15:35:00,40.82,41.03,40.82,41.03,96137.0,40.294,40.5013,40.294,40.5013,96137.0
2024-03-19 15:40:00,41.03,41.06,40.88,40.97,82997.0,40.5013,40.5309,40.3532,40.442,82997.0
2024-03-19 15:45:00,40.98,41.37,40.97,41.35,192382.0,40.4519,40.8369,40.442,40.8171,192382.0
2024-03-19 15:50:00,41.36,41.4,41.25,41.28,201293.0,40.827,40.8665,40.7184,40.748,201293.0
2024-03-19 15:55:00,41.29,41.41,41.19,41.34,433957.0,40.7579,40.8764,40.6592,40.8073,433957.0
2024-03-20 09:30:00,41.59,41.85,41.34,41.42,644081.0,41.054,41.3107,40.8073,40.8862,644081.0
2024-03-20 09:35:00,41.41,41.47,40.95,41.21,217117.0,40.8764,40.9356,40.4223,40.6789,217117.0
2024-03-20 09:40:00,41.19,41.41,40.88,40.99,141460.0,40.6592,40.8764,40.3532,40.4618,141460.0
2024-03-20 09:45:00,41.0,41.24,40.93,41.17,116903.0,40.4716,40.7086,40.4025,40.6395,116903.0
2024-03-20 09:50:00,41.18,41.4,41.16,41.4,94002.0,40.6493,40.8665,40.6296,40.8665,94002.0
2024-03-20 09:55:00,41.4,41.43,41.17,41.32,112365.0,40.8665,40.8961,40.6395,40.7875,112365.0
2024-03-20 10:00:00,41.33,41.47,41.21,41.26,112047.0,40.7974,40.9356,40.6789,40.7283,112047.0
2024-03-20 10:05:00,41.24,41.46,41.23,41.31,89127.0,40.7086,40.9257,40.6987,40.7777,89127.0
2024-03-20 10:10:00,41.33,41.33,41.13,41.27,120289.0,40.7974,40.7974,40.6,40.7382,120289.0
2024-03-20 10:15:00,41.26,41.36,41.23,41.25,66978.0,40.7283,40.827,40.6987,40.7184,66978.0
2024-03-20 10:20:00,41.25,41.47,41.17,41.44,88558.0,40.7184,40.9356,40.6395,40.906,88558.0
2024-03-20 10:25:00,41.44,41.55,41.33,41.46,101049.0,40.906,41.0146,40.7974,40.9257,101049.0
2024-03-20 10:30:00,41.46,41.53,41.29,41.29,89301.0,40.9257,40.9948,40.7579,40.7579,89301.0
2024-03-20 10:35:00,41.28,41.28,41.06,41.18,103854.0,40.748,40.748,40.5309,40.6493,103854.0
2024-03-20 10:40:00,41.17,41.22,41.06,41.21,67459.0,40.6395,40.6888,40.5309,40.6789,67459.0
2024-03-20 10:45:00,41.2,41.35,41.02,41.06,118888.0,40.6691,40.8171,40.4914,40.5309,118888.0
2024-03-20 10:50:00,41.07,41.33,41.07,41.23,98369.0,40.5407,40.7974,40.5407,40.6987,98369.0
2024-03-20 10:55:00,41.23,41.4,41.22,41.27,81392.0,40.6987,40.8665,40.6888,40.7382,81392.0
2024-03-20 11:00:00,41.29,41.45,41.23,41.43,65823.0,40.7579,40.9158,40.6987,40.8961,65823.0
2024-03-20 11:05:00,41.42,41.5,41.39,41.47,89281.0,40.8862,40.9652,40.8566,40.9356,89281.0
2024-03-20 11:10:00,41.47,41.57,41.44,41.48,111374.0,40.9356,41.0343,40.906,40.9455,111374.0
2024-03-20 11:15:00,41.48,41.53,41.42,41.48,93361.0,40.9455,40.9948,40.8862,40.9455,93361.0
2024-03-20 11:20:00,41.48,41.51,41.4,41.44,82726.0,40.9455,40.9751,40.8665,40.906,82726.0
2024-03-20 11:25:00,41.45,41.59,41.45,41.52,65746.0,40.9158,41.054,40.9158,40.9849,65746.0
2024-03-20 11:30:00,41.53,41.61,41.41,41.47,159989.0,40.9948,41.0738,40.8764,40.9356,159989.0
2024-03-20 11:35:00,41.47,41.56,41.36,41.41,100481.0,40.9356,41.0244,40.827,40.8764,100481.0
2024-03-20 11:40:00,41.41,41.48,41.34,41.34,63191.0,40.8764,40.9455,40.8073,40.8073,63191.0
2024-03-20 11:45:00,41.34,41.36,41.18,41.27,144023.0,40.8073,40.827,40.6493,40.7382,144023.0
2024-03-20 11:50:00,41.26,41.44,41.24,41.33,91540.0,40.7283,40.906,40.7086,40.7974,91540.0
2024-03-20 11:55:00,41.32,41.4,41.3,41.36,76313.0,40.7875,40.8665,40.7678,40.827,76313.0
2024-03-20 12:00:00,41.34,41.38,41.26,41.32,96107.0,40.8073,40.8467,40.7283,40.7875,96107.0
2024-03-20 12:05:00,41.29,41.38,41.27,41.31,70506.0,40.7579,40.8467,40.7382,40.7777,70506.0
2024-03-20 12:10:00,41.32,41.35,41.06,41.06,102770.0,40.7875,40.8171,40.5309,40.5309,102770.0
2024-03-20 12:15:00,41.05,41.14,40.99,41.11,106375.0,40.521,40.6098,40.4618,40.5802,106375.0
2024-03-20 12:20:00,41.11,41.27,40.93,41.23,189783.0,40.5802,40.7382,40.4025,40.6987,189783.0
2024-03-20 12:25:00,41.23,41.41,41.21,41.26,137008.0,40.6987,40.8764,40.6789,40.7283,137008.0
2024-03-20 12:30:00,41.25,41.27,41.03,41.13,99396.0,40.7184,40.7382,40.5013,40.6,99396.0
2024-03-20 12:35:00,41.14,41.25,41.07,41.22,77203.0,40.6098,40.7184,40.5407,40.6888,77203.0
2024-03-20 12:40:00,41.22,41.31,41.16,41.16,63008.0,40.6888,40.7777,40.6296,40.6296,63008.0
2024-03-20 12:45:00,41.17,41.18,41.02,41.12,55934.0,40.6395,40.6493,40.4914,40.5901,55934.0
2024-03-20 12:50:00,41.12,41.13,40.96,41.07,69612.0,40.5901,40.6,40.4322,40.5407,69612.0
2024-03-20 12:55:00,41.07,41.13,41.01,41.11,61078.0,40.5407,40.6,40.4815,40.5802,61078.0
2024-03-20 13:00:00,41.12,41.16,40.99,41.08,64891.0,40.5901,40.6296,40.4618,40.5506,64891.0
2024-03-20 13:05:00,41.08,41.15,40.98,41.03,52109.0,40.5506,40.6197,40.4519,40.5013,52109.0
2024-03-20 13:10:00,41.01,41.06,40.82,40.84,71972.0,40.4815,40.5309,40.294,40.3137,71972.0
2024-03-20 13:15:00,40.84,40.99,40.77,40.94,86917.0,40.3137,40.4618,40.2446,40.4124,86917.0
2024-03-20 13:20:00,40.95,40.97,40.77,40.81,45069.0,40.4223,40.442,40.2446,40.2841,45069.0
2024-03-20 13:25:00,40.81,40.91,40.81,40.82,51344.0,40.2841,40.3828,40.2841,40.294,51344.0
2024-03-20 13:30:00,40.81,40.9,40.79,40.83,46556.0,40.2841,40.3729,40.2644,40.3038,46556.0
2024-03-20 13:35:00,40.83,40.83,40.67,40.71,69066.0,40.3038,40.3038,40.1459,40.1854,69066.0
2024-03-20 13:40:00,40.71,40.75,40.65,40.73,62380.0,40.1854,40.2249,40.1262,40.2051,62380.0
2024-03-20 13:45:00,40.73,40.84,40.63,40.84,67256.0,40.2051,40.3137,40.1064,40.3137,67256.0
2024-03-20 13:50:00,40.83,40.93,40.76,40.93,48479.0,40.3038,40.4025,40.2347,40.4025,48479.0
2024-03-20 13:55:00,40.93,41.05,40.87,41.04,128990.0,40.4025,40.521,40.3433,40.5111,128990.0
2024-03-20 14:00:00,41.05,42.12,41.05,42.08,842390.0,40.521,41.5772,40.521,41.5377,842390.0
2024-03-20 14:05:00,42.08,42.49,41.71,41.84,472870.0,41.5377,41.9424,41.1725,41.3008,472870.0
2024-03-20 14:10:00,41.85,42.18,41.85,41.95,227234.0,41.3107,41.6364,41.3107,41.4094,227234.0
2024-03-20 14:15:00,41.98,42.02,41.47,41.51,214234.0,41.439,41.4785,40.9356,40.9751,214234.0
2024-03-20 14:20:00,41.51,41.83,41.44,41.71,167943.0,40.9751,41.2909,40.906,41.1725,167943.0
2024-03-20 14:25:00,41.7,41.99,41.59,41.93,138590.0,41.1626,41.4489,41.054,41.3897,138590.0
2024-03-20 14:30:00,41.94,42.12,41.09,41.1,500109.0,41.3995,41.5772,40.5605,40.5704,500109.0
2024-03-20 14:35:00,41.09,41.96,40.95,41.84,608954.0,40.5605,41.4193,40.4223,41.3008,608954.0
2024-03-20 14:40:00,41.84,42.1,41.5,41.93,369318.0,41.3008,41.5575,40.9652,41.3897,369318.0
2024-03-20 14:45:00,41.94,42.47,41.94,42.44,416987.0,41.3995,41.9227,41.3995,41.8931,416987.0
2024-03-20 14:50:00,42.44,42.51,42.02,42.42,290129.0,41.8931,41.9622,41.4785,41.8733,290129.0
2024-03-20 14:55:00,42.43,42.54,42.06,42.18,284525.0,41.8832,41.9918,41.518,41.6364,284525.0
2024-03-20 15:00:00,42.19,42.48,42.19,42.35,346949.0,41.6463,41.9326,41.6463,41.8042,346949.0
2024-03-20 15:05:00,42.35,42.87,42.35,42.74,541377.0,41.8042,42.3175,41.8042,42.1892,541377.0
2024-03-20 15:10:00,42.77,43.05,42.65,42.72,559336.0,42.2188,42.4952,42.1004,42.1695,559336.0
2024-03-20 15:15:00,42.7,43.27,42.69,43.25,564933.0,42.1497,42.7124,42.1399,42.6927,564933.0
2024-03-20 15:20:00,43.26,43.3,43.03,43.25,193703.0,42.7025,42.742,42.4755,42.6927,193703.0
2024-03-20 15:25:00,43.25,43.43,43.08,43.42,136607.0,42.6927,42.8703,42.5248,42.8605,136607.0
2024-03-20 15:30:00,43.42,43.79,43.39,43.76,364073.0,42.8605,43.2257,42.8308,43.1961,364073.0
2024-03-20 15:35:00,43.74,43.74,43.32,43.44,260836.0,43.1763,43.1763,42.7617,42.8802,260836.0
2024-03-20 15:40:00,43.44,43.5,43.08,43.08,225467.0,42.8802,42.9394,42.5248,42.5248,225467.0
2024-03-20 15:45:00,43.08,43.3,43.01,43.02,301531.0,42.5248,42.742,42.4557,42.4656,301531.0
2024-03-20 15:50:00,43.02,43.34,42.9,43.18,459856.0,42.4656,42.7815,42.3472,42.6236,459856.0
2024-03-20 15:55:00,43.18,43.46,43.18,43.45,942668.0,42.6236,42.8999,42.6236,42.8901,942668.0
2024-03-21 09:30:00,47.65,47.77,46.93,46.96,1349534.0,47.0359,47.1544,46.3252,46.3548,1349534.0
2024-03-21 09:35:00,46.98,47.62,46.88,47.49,547873.0,46.3746,47.0063,46.2759,46.878,547873.0
2024-03-21 09:40:00,47.48,47.74,47.05,47.09,410128.0,46.8681,47.1248,46.4437,46.4832,410128.0
2024-03-21 09:45:00,47.09,47.49,46.87,46.87,415122.0,46.4832,46.878,46.266,46.266,415122.0
2024-03-21 09:50:00,46.88,47.1,46.63,46.86,333291.0,46.2759,46.493,46.0291,46.2561,333291.0
2024-03-21 09:55:00,46.87,47.16,46.78,47.14,239111.0,46.266,46.5523,46.1772,46.5325,239111.0
2024-03-21 10:00:00,47.14,47.37,47.02,47.2,281902.0,46.5325,46.7596,46.4141,46.5917,281902.0
2024-03-21 10:05:00,47.19,47.42,47.04,47.39,165689.0,46.5819,46.8089,46.4338,46.7793,165689.0
2024-03-21 10:10:00,47.39,47.44,47.13,47.24,183281.0,46.7793,46.8287,46.5226,46.6312,183281.0
2024-03-21 10:15:00,47.25,47.75,47.25,47.75,300869.0,46.6411,47.1347,46.6411,47.1347,300869.0
2024-03-21 10:20:00,47.75,47.99,47.74,47.76,313582.0,47.1347,47.3716,47.1248,47.1445,313582.0
2024-03-21 10:25:00,47.77,47.83,47.63,47.68,156090.0,47.1544,47.2136,47.0162,47.0656,156090.0
2024-03-21 10:30:00,47.69,47.85,47.33,47.79,219504.0,47.0754,47.2334,46.7201,47.1741,219504.0
2024-03-21 10:35:00,47.78,47.87,47.57,47.6,142644.0,47.1643,47.2531,46.957,46.9866,142644.0
2024-03-21 10:40:00,47.57,47.75,47.42,47.68,130305.0,46.957,47.1347,46.8089,47.0656,130305.0
2024-03-21 10:45:00,47.68,48.01,47.58,48.01,243162.0,47.0656,47.3913,46.9669,47.3913,243162.0
2024-03-21 10:50:00,48.0,48.05,47.84,48.03,154558.0,47.3814,47.4308,47.2235,47.4111,154558.0
2024-03-21 10:55:00,48.04,48.07,47.71,47.79,162432.0,47.4209,47.4505,47.0952,47.1741,162432.0
2024-03-21 11:00:00,47.8,48.05,47.68,47.68,157377.0,47.184,47.4308,47.0656,47.0656,157377.0
2024-03-21 11:05:00,47.7,47.7,47.46,47.57,260873.0,47.0853,47.0853,46.8484,46.957,260873.0
2024-03-21 11:10:00,47.59,47.71,47.54,47.68,81951.0,46.9767,47.0952,46.9274,47.0656,81951.0
2024-03-21 11:15:00,47.69,47.8,47.6,47.75,104191.0,47.0754,47.184,46.9866,47.1347,104191.0
2024-03-21 11:20:00,47.74,48.11,47.73,48.09,227816.0,47.1248,47.49,47.1149,47.4703,227816.0
2024-03-21 11:25:00,48.09,48.1,47.94,48.01,92223.0,47.4703,47.4801,47.3222,47.3913,92223.0
2024-03-21 11:30:00,48.01,48.07,47.89,48.01,101411.0,47.3913,47.4505,47.2729,47.3913,101411.0
2024-03-21 11:35:00,48.0,48.27,48.0,48.26,195165.0,47.3814,47.648,47.3814,47.6381,195165.0
2024-03-21 11:40:00,48.27,48.43,48.22,48.39,139111.0,47.648,47.8059,47.5986,47.7664,139111.0
2024-03-21 11:45:00,48.38,48.57,48.32,48.55,173522.0,47.7565,47.9441,47.6973,47.9244,173522.0
2024-03-21 11:50:00,48.54,48.75,48.53,48.59,162798.0,47.9145,48.1218,47.9046,47.9638,162798.0
2024-03-21 11:55:00,48.6,48.62,48.36,48.42,116143.0,47.9737,47.9934,47.7368,47.796,116143.0
2024-03-21 12:00:00,48.44,48.46,48.28,48.45,103153.0,47.8158,47.8355,47.6578,47.8256,103153.0
2024-03-21 12:05:00,48.46,48.55,48.31,48.34,76449.0,47.8355,47.9244,47.6874,47.7171,76449.0
2024-03-21 12:10:00,48.34,48.55,48.28,48.52,77081.0,47.7171,47.9244,47.6578,47.8947,77081.0
2024-03-21 12:15:00,48.52,48.67,48.5,48.61,88350.0,47.8947,48.0428,47.875,47.9836,88350.0
2024-03-21 12:20:00,48.61,48.66,48.49,48.52,104844.0,47.9836,48.0329,47.8651,47.8947,104844.0
2024-03-21 12:25:00,48.52,48.65,48.52,48.62,81713.0,47.8947,48.0231,47.8947,47.9934,81713.0
2024-03-21 12:30:00,48.62,48.64,48.48,48.56,67409.0,47.9934,48.0132,47.8553,47.9342,67409.0
2024-03-21 12:35:00,48.57,48.71,48.5,48.71,101127.0,47.9441,48.0823,47.875,48.0823,101127.0
2024-03-21 12:40:00,48.72,48.74,48.47,48.49,103699.0,48.0922,48.1119,47.8454,47.8651,103699.0
2024-03-21 12:45:00,48.47,48.5,48.33,48.38,106817.0,47.8454,47.875,47.7072,47.7565,106817.0
2024-03-21 12:50:00,48.39,48.55,48.38,48.53,59494.0,47.7664,47.9244,47.7565,47.9046,59494.0
2024-03-21 12:55:00,48.53,48.56,48.47,48.52,52138.0,47.9046,47.9342,47.8454,47.8947,52138.0
2024-03-21 13:00:00,48.52,48.52,48.22,48.44,118065.0,47.8947,47.8947,47.5986,47.8158,118065.0
2024-03-21 13:05:00,48.44,48.48,48.21,48.25,67749.0,47.8158,47.8553,47.5887,47.6282,67749.0
2024-03-21 13:10:00,48.27,48.35,48.14,48.18,81505.0,47.648,47.7269,47.5196,47.5591,81505.0
2024-03-21 13:15:00,48.18,48.24,48.04,48.13,109802.0,47.5591,47.6183,47.4209,47.5098,109802.0
2024-03-21 13:20:00,48.15,48.25,48.08,48.16,89884.0,47.5295,47.6282,47.4604,47.5394,89884.0
2024-03-21 13:25:00,48.17,48.32,48.17,48.22,69719.0,47.5492,47.6973,47.5492,47.5986,69719.0
2024-03-21 13:30:00,48.21,48.21,47.84,47.85,84512.0,47.5887,47.5887,47.2235,47.2334,84512.0
2024-03-21 13:35:00,47.86,48.05,47.83,48.05,61517.0,47.2432,47.4308,47.2136,47.4308,61517.0
2024-03-21 13:40:00,48.06,48.15,47.98,48.12,67954.0,47.4407,47.5295,47.3617,47.4999,67954.0
2024-03-21 13:45:00,48.12,48.13,47.74,47.86,103498.0,47.4999,47.5098,47.1248,47.2432,103498.0
2024-03-21 13:50:00,47.84,47.89,47.42,47.42,143139.0,47.2235,47.2729,46.8089,46.8089,143139.0
2024-03-21 13:55:00,47.42,47.48,47.34,47.43,133200.0,46.8089,46.8681,46.7299,46.8188,133200.0
2024-03-21 14:00:00,47.42,47.43,46.98,47.23,240156.0,46.8089,46.8188,46.3746,46.6214,240156.0
2024-03-21 14:05:00,47.23,47.28,46.74,46.74,143701.0,46.6214,46.6707,46.1377,46.1377,143701.0
2024-03-21 14:10:00,46.74,46.91,46.67,46.86,145116.0,46.1377,46.3055,46.0686,46.2561,145116.0
2024-03-21 14:15:00,46.85,46.91,46.73,46.9,85842.0,46.2463,46.3055,46.1278,46.2956,85842.0
2024-03-21 14:20:00,46.91,47.12,46.9,47.0,94371.0,46.3055,46.5128,46.2956,46.3943,94371.0
2024-03-21 14:25:00,47.0,47.18,47.0,47.11,54497.0,46.3943,46.572,46.3943,46.5029,54497.0
2024-03-21 14:30:00,47.11,47.12,46.84,46.84,71012.0,46.5029,46.5128,46.2364,46.2364,71012.0
2024-03-21 14:35:00,46.84,46.84,46.35,46.52,285218.0,46.2364,46.2364,45.7527,45.9205,285218.0
2024-03-21 14:40:00,46.5,46.53,46.14,46.48,156201.0,45.9008,45.9304,45.5454,45.881,156201.0
2024-03-21 14:45:00,46.5,46.69,46.46,46.48,70285.0,45.9008,46.0883,45.8613,45.881,70285.0
2024-03-21 14:50:00,46.47,46.56,46.41,46.43,49615.0,45.8712,45.96,45.8119,45.8317,49615.0
2024-03-21 14:55:00,46.41,46.42,46.07,46.31,123291.0,45.8119,45.8218,45.4763,45.7132,123291.0
2024-03-21 15:00:00,46.31,46.43,46.2,46.25,119492.0,45.7132,45.8317,45.6046,45.654,119492.0
2024-03-21 15:05:00,46.25,46.52,46.25,46.5,56890.0,45.654,45.9205,45.654,45.9008,56890.0
2024-03-21 15:10:00,46.51,46.74,46.5,46.68,98732.0,45.9106,46.1377,45.9008,46.0784,98732.0
2024-03-21 15:15:00,46.7,46.88,46.69,46.87,59033.0,46.0982,46.2759,46.0883,46.266,59033.0
2024-03-21 15:20:00,46.87,46.9,46.62,46.68,76587.0,46.266,46.2956,46.0192,46.0784,76587.0
2024-03-21 15:25:00,46.67,46.71,46.59,46.68,98316.0,46.0686,46.1081,45.9896,46.0784,98316.0
2024-03-21 15:30:00,46.68,46.8,46.55,46.56,110548.0,46.0784,46.1969,45.9501,45.96,110548.0
2024-03-21 15:35:00,46.56,46.63,46.42,46.54,78150.0,45.96,46.0291,45.8218,45.9403,78150.0
2024-03-21 15:40:00,46.54,46.78,46.54,46.72,58256.0,45.9403,46.1772,45.9403,46.1179,58256.0
2024-03-21 15:45:00,46.72,46.74,46.43,46.52,111539.0,46.1179,46.1377,45.8317,45.9205,111539.0
2024-03-21 15:50:00,46.52,46.73,46.45,46.5,231645.0,45.9205,46.1278,45.8514,45.9008,231645.0
2024-03-21 15:55:00,46.5,46.5,46.29,46.29,326004.0,45.9008,45.9008,45.6935,45.6935,326004.0
2024-03-22 09:30:00,45.66,46.3,45.51,45.99,533921.0,45.0716,45.7033,44.9235,45.3973,533921.0
2024-03-22 09:35:00,46.01,46.44,45.96,46.29,256885.0,45.4171,45.8415,45.3677,45.6935,256885.0
2024-03-22 09:40:00,46.3,46.55,46.02,46.07,194914.0,45.7033,45.9501,45.427,45.4763,194914.0
2024-03-22 09:45:00,46.07,46.14,45.82,45.84,211571.0,45.4763,45.5454,45.2295,45.2493,211571.0
2024-03-22 09:50:00,45.85,46.22,45.82,46.15,232527.0,45.2591,45.6244,45.2295,45.5553,232527.0
2024-03-22 09:55:00,46.15,46.27,46.07,46.1,107873.0,45.5553,45.6737,45.4763,45.5059,107873.0
2024-03-22 10:00:00,46.11,46.32,45.97,46.31,212896.0,45.5158,45.7231,45.3776,45.7132,212896.0
2024-03-22 10:05:00,46.31,46.41,45.95,45.95,126584.0,45.7132,45.8119,45.3579,45.3579,126584.0
2024-03-22 10:10:00,45.94,46.17,45.9,46.02,117018.0,45.348,45.575,45.3085,45.427,117018.0
2024-03-22 10:15:00,46.02,46.15,45.9,46.13,144326.0,45.427,45.5553,45.3085,45.5355,144326.0
2024-03-22 10:20:00,46.14,46.22,45.82,45.9,162396.0,45.5454,45.6244,45.2295,45.3085,162396.0
2024-03-22 10:25:00,45.9,45.98,45.67,45.97,261144.0,45.3085,45.3875,45.0815,45.3776,261144.0
2024-03-22 10:30:00,45.98,46.08,45.73,45.81,75669.0,45.3875,45.4862,45.1407,45.2197,75669.0
2024-03-22 10:35:00,45.81,45.81,45.67,45.75,106489.0,45.2197,45.2197,45.0815,45.1604,106489.0
2024-03-22 10:40:00,45.77,45.77,45.32,45.46,295578.0,45.1802,45.1802,44.736,44.8742,295578.0
2024-03-22 10:45:00,45.46,45.56,45.36,45.55,165491.0,44.8742,44.9729,44.7755,44.963,165491.0
2024-03-22 10:50:00,45.54,45.55,45.26,45.41,112362.0,44.9531,44.963,44.6767,44.8248,112362.0
2024-03-22 10:55:00,45.43,45.53,45.39,45.45,74834.0,44.8446,44.9433,44.8051,44.8643,74834.0
2024-03-22 11:00:00,45.47,45.94,45.42,45.85,199139.0,44.884,45.348,44.8347,45.2591,199139.0
2024-03-22 11:05:00,45.85,46.13,45.84,46.12,113355.0,45.2591,45.5355,45.2493,45.5257,113355.0
2024-03-22 11:10:00,46.12,46.36,46.11,46.23,178451.0,45.5257,45.7626,45.5158,45.6342,178451.0
2024-03-22 11:15:00,46.25,46.25,46.1,46.2,98583.0,45.654,45.654,45.5059,45.6046,98583.0
2024-03-22 11:20:00,46.2,46.39,46.11,46.39,144011.0,45.6046,45.7922,45.5158,45.7922,144011.0
2024-03-22 11:25:00,46.4,46.46,46.33,46.38,98264.0,45.8021,45.8613,45.733,45.7823,98264.0
2024-03-22 11:30:00,46.4,46.63,46.38,46.6,183575.0,45.8021,46.0291,45.7823,45.9995,183575.0
2024-03-22 11:35:00,46.6,46.62,46.18,46.21,152848.0,45.9995,46.0192,45.5849,45.6145,152848.0
2024-03-22 11:40:00,46.21,46.27,46.12,46.15,64899.0,45.6145,45.6737,45.5257,45.5553,64899.0
2024-03-22 11:45:00,46.14,46.3,46.13,46.21,61768.0,45.5454,45.7033,45.5355,45.6145,61768.0
2024-03-22 11:50:00,46.22,46.31,46.17,46.22,88439.0,45.6244,45.7132,45.575,45.6244,88439.0
2024-03-22 11:55:00,46.22,46.38,46.2,46.36,100032.0,45.6244,45.7823,45.6046,45.7626,100032.0
2024-03-22 12:00:00,46.38,46.38,46.18,46.19,69148.0,45.7823,45.7823,45.5849,45.5948,69148.0
2024-03-22 12:05:00,46.21,46.28,46.08,46.12,66037.0,45.6145,45.6836,45.4862,45.5257,66037.0
2024-03-22 12:10:00,46.14,46.26,46.11,46.16,65838.0,45.5454,45.6639,45.5158,45.5651,65838.0
2024-03-22 12:15:00,46.15,46.22,46.0,46.22,82655.0,45.5553,45.6244,45.4072,45.6244,82655.0
2024-03-22 12:20:00,46.23,46.27,46.11,46.16,63365.0,45.6342,45.6737,45.5158,45.5651,63365.0
2024-03-22 12:25:00,46.15,46.28,46.15,46.27,57218.0,45.5553,45.6836,45.5553,45.6737,57218.0
2024-03-22 12:30:00,46.28,46.32,46.09,46.09,120729.0,45.6836,45.7231,45.4961,45.4961,120729.0
2024-03-22 12:35:00,46.09,46.22,46.02,46.21,92583.0,45.4961,45.6244,45.427,45.6145,92583.0
2024-03-22 12:40:00,46.22,46.43,46.22,46.43,97789.0,45.6244,45.8317,45.6244,45.8317,97789.0
2024-03-22 12:45:00,46.43,46.45,46.35,46.39,79367.0,45.8317,45.8514,45.7527,45.7922,79367.0
2024-03-22 12:50:00,46.39,46.74,46.38,46.69,200362.0,45.7922,46.1377,45.7823,46.0883,200362.0
2024-03-22 12:55:00,46.69,46.79,46.67,46.71,128204.0,46.0883,46.187,46.0686,46.1081,128204.0
2024-03-22 13:00:00,46.72,46.82,46.69,46.78,136445.0,46.1179,46.2166,46.0883,46.1772,136445.0
2024-03-22 13:05:00,46.78,46.97,46.74,46.93,137075.0,46.1772,46.3647,46.1377,46.3252,137075.0
2024-03-22 13:10:00,46.94,47.26,46.88,47.24,196618.0,46.3351,46.651,46.2759,46.6312,196618.0
2024-03-22 13:15:00,47.23,47.48,47.22,47.28,205634.0,46.6214,46.8681,46.6115,46.6707,205634.0
2024-03-22 13:20:00,47.28,47.3,47.09,47.19,200006.0,46.6707,46.6905,46.4832,46.5819,200006.0
2024-03-22 13:25:00,47.2,47.39,47.19,47.32,93437.0,46.5917,46.7793,46.5819,46.7102,93437.0
2024-03-22 13:30:00,47.33,47.39,47.31,47.33,63872.0,46.7201,46.7793,46.7003,46.7201,63872.0
2024-03-22 13:35:00,47.34,47.37,47.23,47.23,80272.0,46.7299,46.7596,46.6214,46.6214,80272.0
2024-03-22 13:40:00,47.23,47.34,47.13,47.31,79619.0,46.6214,46.7299,46.5226,46.7003,79619.0
2024-03-22 13:45:00,47.33,47.44,47.28,47.39,87897.0,46.7201,46.8287,46.6707,46.7793,87897.0
2024-03-22 13:50:00,47.4,47.5,47.36,47.38,101422.0,46.7892,46.8879,46.7497,46.7694,101422.0
2024-03-22 13:55:00,47.37,47.46,47.34,47.36,50911.0,46.7596,46.8484,46.7299,46.7497,50911.0
2024-03-22 14:00:00,47.36,47.36,47.2,47.24,77629.0,46.7497,46.7497,46.5917,46.6312,77629.0
2024-03-22 14:05:00,47.25,47.25,47.02,47.04,88077.0,46.6411,46.6411,46.4141,46.4338,88077.0
2024-03-22 14:10:00,47.04,47.1,46.94,46.95,60014.0,46.4338,46.493,46.3351,46.345,60014.0
2024-03-22 14:15:00,46.94,46.94,46.77,46.77,91883.0,46.3351,46.3351,46.1673,46.1673,91883.0
2024-03-22 14:20:00,46.78,46.81,46.59,46.73,108441.0,46.1772,46.2068,45.9896,46.1278,108441.0
2024-03-22 14:25:00,46.73,46.98,46.73,46.95,118849.0,46.1278,46.3746,46.1278,46.345,118849.0
2024-03-22 14:30:00,46.96,46.96,46.73,46.91,78096.0,46.3548,46.3548,46.1278,46.3055,78096.0
2024-03-22 14:35:00,46.92,46.94,46.86,46.88,29781.0,46.3154,46.3351,46.2561,46.2759,29781.0
2024-03-22 14:40:00,46.87,46.91,46.8,46.81,57143.0,46.266,46.3055,46.1969,46.2068,57143.0
2024-03-22 14:45:00,46.81,46.85,46.69,46.7,71031.0,46.2068,46.2463,46.0883,46.0982,71031.0
2024-03-22 14:50:00,46.7,46.73,46.6,46.69,62804.0,46.0982,46.1278,45.9995,46.0883,62804.0
2024-03-22 14:55:00,46.69,46.84,46.69,46.83,61829.0,46.0883,46.2364,46.0883,46.2265,61829.0
2024-03-22 15:00:00,46.82,46.83,46.52,46.55,101650.0,46.2166,46.2265,45.9205,45.9501,101650.0
2024-03-22 15:05:00,46.55,46.61,46.44,46.56,67095.0,45.9501,46.0094,45.8415,45.96,67095.0
2024-03-22 15:10:00,46.55,46.58,46.11,46.29,179722.0,45.9501,45.9797,45.5158,45.6935,179722.0
2024-03-22 15:15:00,46.29,46.34,46.05,46.24,183136.0,45.6935,45.7428,45.4566,45.6441,183136.0
2024-03-22 15:20:00,46.26,46.3,46.06,46.09,119553.0,45.6639,45.7033,45.4664,45.4961,119553.0
2024-03-22 15:25:00,46.09,46.29,46.09,46.19,163462.0,45.4961,45.6935,45.4961,45.5948,163462.0
2024-03-22 15:30:00,46.18,46.21,46.02,46.13,163568.0,45.5849,45.6145,45.427,45.5355,163568.0
2024-03-22 15:35:00,46.11,46.31,46.11,46.3,95993.0,45.5158,45.7132,45.5158,45.7033,95993.0
2024-03-22 15:40:00,46.31,46.48,46.3,46.44,129663.0,45.7132,45.881,45.7033,45.8415,129663.0
2024-03-22 15:45:00,46.43,46.55,46.34,46.46,185122.0,45.8317,45.9501,45.7428,45.8613,185122.0
2024-03-22 15:50:00,46.45,46.67,46.41,46.57,232448.0,45.8514,46.0686,45.8119,45.9699,232448.0
2024-03-22 15:55:00,46.56,46.64,46.41,46.41,212116.0,45.96,46.039,45.8119,45.8119,212116.0
2024-03-25 09:30:00,44.46,45.26,44.14,45.13,964078.0,43.8871,44.6767,43.5712,44.5484,964078.0
2024-03-25 09:35:00,45.06,45.39,44.99,45.14,298963.0,44.4793,44.8051,44.4102,44.5583,298963.0
2024-03-25 09:40:00,45.12,45.12,44.66,44.84,241537.0,44.5386,44.5386,44.0845,44.2622,241537.0
2024-03-25 09:45:00,44.83,45.4,44.82,45.37,262991.0,44.2523,44.8149,44.2424,44.7853,262991.0
2024-03-25 09:50:00,45.38,45.65,45.23,45.51,198239.0,44.7952,45.0617,44.6471,44.9235,198239.0
2024-03-25 09:55:00,45.53,45.59,45.21,45.29,202180.0,44.9433,45.0025,44.6274,44.7064,202180.0
2024-03-25 10:00:00,45.27,45.46,45.18,45.38,192506.0,44.6866,44.8742,44.5978,44.7952,192506.0
2024-03-25 10:05:00,45.39,45.85,45.37,45.81,247169.0,44.8051,45.2591,44.7853,45.2197,247169.0
2024-03-25 10:10:00,45.83,46.14,45.83,45.97,267648.0,45.2394,45.5454,45.2394,45.3776,267648.0
2024-03-25 10:15:00,45.98,46.28,45.98,46.14,261011.0,45.3875,45.6836,45.3875,45.5454,261011.0
2024-03-25 10:20:00,46.13,46.43,46.03,46.05,232156.0,45.5355,45.8317,45.4368,45.4566,232156.0
2024-03-25 10:25:00,46.05,46.26,46.05,46.14,164494.0,45.4566,45.6639,45.4566,45.5454,164494.0
2024-03-25 10:30:00,46.17,46.23,45.92,46.15,171833.0,45.575,45.6342,45.3282,45.5553,171833.0
2024-03-25 10:35:00,46.15,46.24,45.96,46.08,157564.0,45.5553,45.6441,45.3677,45.4862,157564.0
2024-03-25 10:40:00,46.08,46.28,46.03,46.22,140278.0,45.4862,45.6836,45.4368,45.6244,140278.0
2024-03-25 10:45:00,46.23,46.24,45.97,46.13,124516.0,45.6342,45.6441,45.3776,45.5355,124516.0
2024-03-25 10:50:00,46.14,46.36,46.14,46.24,161415.0,45.5454,45.7626,45.5454,45.6441,161415.0
2024-03-25 10:55:00,46.26,46.54,46.24,46.53,194681.0,45.6639,45.9403,45.6441,45.9304,194681.0
2024-03-25 11:00:00,46.53,46.73,46.46,46.67,159148.0,45.9304,46.1278,45.8613,46.0686,159148.0
2024-03-25 11:05:00,46.68,46.94,46.67,46.7,143766.0,46.0784,46.3351,46.0686,46.0982,143766.0
2024-03-25 11:10:00,46.71,46.85,46.66,46.8,103625.0,46.1081,46.2463,46.0587,46.1969,103625.0
2024-03-25 11:15:00,46.8,46.99,46.79,46.99,183369.0,46.1969,46.3845,46.187,46.3845,183369.0
2024-03-25 11:20:00,46.98,47.07,46.83,46.88,134296.0,46.3746,46.4634,46.2265,46.2759,134296.0
2024-03-25 11:25:00,46.88,46.96,46.66,46.8,153904.0,46.2759,46.3548,46.0587,46.1969,153904.0
2024-03-25 11:30:00,46.8,46.87,46.6,46.8,94452.0,46.1969,46.266,45.9995,46.1969,94452.0
2024-03-25 11:35:00,46.8,47.08,46.68,47.08,124480.0,46.1969,46.4733,46.0784,46.4733,124480.0
2024-03-25 11:40:00,47.08,47.17,46.96,47.01,118767.0,46.4733,46.5621,46.3548,46.4042,118767.0
2024-03-25 11:45:00,47.0,47.11,46.94,47.08,95177.0,46.3943,46.5029,46.3351,46.4733,95177.0
2024-03-25 11:50:00,47.06,47.06,46.75,46.87,111933.0,46.4536,46.4536,46.1475,46.266,111933.0
2024-03-25 11:55:00,46.86,46.88,46.49,46.52,111627.0,46.2561,46.2759,45.8909,45.9205,111627.0
2024-03-25 12:00:00,46.51,46.51,46.24,46.31,128759.0,45.9106,45.9106,45.6441,45.7132,128759.0
2024-03-25 12:05:00,46.32,46.46,46.04,46.09,164713.0,45.7231,45.8613,45.4467,45.4961,164713.0
2024-03-25 12:10:00,46.09,46.37,46.09,46.37,97168.0,45.4961,45.7724,45.4961,45.7724,97168.0
2024-03-25 12:15:00,46.38,46.46,46.32,46.43,77548.0,45.7823,45.8613,45.7231,45.8317,77548.0
2024-03-25 12:20:00,46.42,46.49,46.31,46.36,78833.0,45.8218,45.8909,45.7132,45.7626,78833.0
2024-03-25 12:25:00,46.36,46.42,46.24,46.31,73899.0,45.7626,45.8218,45.6441,45.7132,73899.0
2024-03-25 12:30:00,46.32,46.35,46.2,46.25,81849.0,45.7231,45.7527,45.6046,45.654,81849.0
2024-03-25 12:35:00,46.23,46.36,46.17,46.18,71735.0,45.6342,45.7626,45.575,45.5849,71735.0
2024-03-25 12:40:00,46.18,46.31,46.15,46.24,52304.0,45.5849,45.7132,45.5553,45.6441,52304.0
2024-03-25 12:45:00,46.24,46.42,46.24,46.36,38624.0,45.6441,45.8218,45.6441,45.7626,38624.0
2024-03-25 12:50:00,46.36,46.58,46.28,46.52,80833.0,45.7626,45.9797,45.6836,45.9205,80833.0
2024-03-25 12:55:00,46.52,46.56,46.35,46.38,65253.0,45.9205,45.96,45.7527,45.7823,65253.0
2024-03-25 13:00:00,46.41,46.48,46.37,46.48,26706.0,45.8119,45.881,45.7724,45.881,26706.0
2024-03-25 13:05:00,46.46,46.49,46.34,46.4,33341.0,45.8613,45.8909,45.7428,45.8021,33341.0
2024-03-25 13:10:00,46.39,46.45,46.27,46.45,70104.0,45.7922,45.8514,45.6737,45.8514,70104.0
2024-03-25 13:15:00,46.45,46.57,46.43,46.53,49599.0,45.8514,45.9699,45.8317,45.9304,49599.0
2024-03-25 13:20:00,46.53,46.66,46.47,46.6,61846.0,45.9304,46.0587,45.8712,45.9995,61846.0
2024-03-25 13:25:00,46.6,46.72,46.6,46.66,41776.0,45.9995,46.1179,45.9995,46.0587,41776.0
2024-03-25 13:30:00,46.67,46.78,46.67,46.76,65538.0,46.0686,46.1772,46.0686,46.1574,65538.0
2024-03-25 13:35:00,46.76,46.76,46.59,46.64,44508.0,46.1574,46.1574,45.9896,46.039,44508.0
2024-03-25 13:40:00,46.66,46.79,46.66,46.75,49855.0,46.0587,46.187,46.0587,46.1475,49855.0
2024-03-25 13:45:00,46.74,46.78,46.57,46.58,43452.0,46.1377,46.1772,45.9699,45.9797,43452.0
2024-03-25 13:50:00,46.58,46.65,46.58,46.62,27196.0,45.9797,46.0488,45.9797,46.0192,27196.0
2024-03-25 13:55:00,46.61,46.74,46.57,46.74,32608.0,46.0094,46.1377,45.9699,46.1377,32608.0
2024-03-25 14:00:00,46.74,46.78,46.69,46.74,31937.0,46.1377,46.1772,46.0883,46.1377,31937.0
2024-03-25 14:05:00,46.75,46.94,46.75,46.93,58977.0,46.1475,46.3351,46.1475,46.3252,58977.0
2024-03-25 14:10:00,46.95,47.02,46.91,47.0,72552.0,46.345,46.4141,46.3055,46.3943,72552.0
2024-03-25 14:15:00,46.99,47.07,46.92,47.02,93792.0,46.3845,46.4634,46.3154,46.4141,93792.0
2024-03-25 14:20:00,47.02,47.02,46.82,46.82,74802.0,46.4141,46.4141,46.2166,46.2166,74802.0
2024-03-25 14:25:00,46.84,46.95,46.82,46.94,58160.0,46.2364,46.345,46.2166,46.3351,58160.0
2024-03-25 14:30:00,46.94,46.95,46.73,46.74,64424.0,46.3351,46.345,46.1278,46.1377,64424.0
2024-03-25 14:35:00,46.72,46.87,46.72,46.84,42744.0,46.1179,46.266,46.1179,46.2364,42744.0
2024-03-25 14:40:00,46.84,46.88,46.79,46.81,25689.0,46.2364,46.2759,46.187,46.2068,25689.0
2024-03-25 14:45:00,46.81,46.97,46.77,46.89,49785.0,46.2068,46.3647,46.1673,46.2857,49785.0
2024-03-25 14:50:00,46.88,47.0,46.87,46.97,29911.0,46.2759,46.3943,46.266,46.3647,29911.0
2024-03-25 14:55:00,46.97,47.02,46.88,46.89,52013.0,46.3647,46.4141,46.2759,46.2857,52013.0
2024-03-25 15:00:00,46.89,46.93,46.59,46.61,76045.0,46.2857,46.3252,45.9896,46.0094,76045.0
2024-03-25 15:05:00,46.61,46.69,46.42,46.42,83876.0,46.0094,46.0883,45.8218,45.8218,83876.0
2024-03-25 15:10:00,46.42,46.49,46.23,46.31,94045.0,45.8218,45.8909,45.6342,45.7132,94045.0
2024-03-25 15:15:00,46.31,46.48,46.31,46.37,96241.0,45.7132,45.881,45.7132,45.7724,96241.0
2024-03-25 15:20:00,46.37,46.39,46.05,46.19,119226.0,45.7724,45.7922,45.4566,45.5948,119226.0
2024-03-25 15:25:00,46.18,46.3,46.11,46.2,77221.0,45.5849,45.7033,45.5158,45.6046,77221.0
2024-03-25 15:30:00,46.19,46.48,46.15,46.43,129977.0,45.5948,45.881,45.5553,45.8317,129977.0
2024-03-25 15:35:00,46.43,46.44,46.24,46.3,199244.0,45.8317,45.8415,45.6441,45.7033,199244.0
2024-03-25 15:40:00,46.31,46.48,46.3,46.43,83295.0,45.7132,45.881,45.7033,45.8317,83295.0
2024-03-25 15:45:00,46.43,46.54,46.36,46.37,139764.0,45.8317,45.9403,45.7626,45.7724,139764.0
2024-03-25 15:50:00,46.37,46.38,45.95,46.01,431686.0,45.7724,45.7823,45.3579,45.4171,431686.0
2024-03-25 15:55:00,46.03,46.13,45.85,45.87,287064.0,45.4368,45.5355,45.2591,45.2789,287064.0
2024-03-26 09:30:00,46.82,47.36,46.55,47.25,641390.0,46.2166,46.7497,45.9501,46.6411,641390.0
2024-03-26 09:35:00,47.29,47.36,46.82,46.88,336703.0,46.6806,46.7497,46.2166,46.2759,336703.0
2024-03-26 09:40:00,46.87,46.99,46.54,46.95,324840.0,46.266,46.3845,45.9403,46.345,324840.0
2024-03-26 09:45:00,46.97,47.13,46.87,47.12,230007.0,46.3647,46.5226,46.266,46.5128,230007.0
2024-03-26 09:50:00,47.12,47.13,46.73,46.8,169487.0,46.5128,46.5226,46.1278,46.1969,169487.0
2024-03-26 09:55:00,46.79,47.07,46.78,47.01,156431.0,46.187,46.4634,46.1772,46.4042,156431.0
2024-03-26 10:00:00,47.02,47.31,46.98,47.31,262751.0,46.4141,46.7003,46.3746,46.7003,262751.0
2024-03-26 10:05:00,47.27,47.32,46.94,46.97,212613.0,46.6608,46.7102,46.3351,46.3647,212613.0
2024-03-26 10:10:00,46.97,47.09,46.67,46.88,316552.0,46.3647,46.4832,46.0686,46.2759,316552.0
2024-03-26 10:15:00,46.89,47.11,46.79,47.07,197951.0,46.2857,46.5029,46.187,46.4634,197951.0
2024-03-26 10:20:00,47.07,47.1,46.72,46.73,156860.0,46.4634,46.493,46.1179,46.1278,156860.0
2024-03-26 10:25:00,46.74,46.76,46.17,46.2,323712.0,46.1377,46.1574,45.575,45.6046,323712.0
2024-03-26 10:30:00,46.21,46.22,45.95,46.08,311630.0,45.6145,45.6244,45.3579,45.4862,311630.0
2024-03-26 10:35:00,46.08,46.22,45.84,46.1,226594.0,45.4862,45.6244,45.2493,45.5059,226594.0
2024-03-26 10:40:00,46.09,46.14,45.65,45.79,268257.0,45.4961,45.5454,45.0617,45.1999,268257.0
2024-03-26 10:45:00,45.78,45.96,45.67,45.77,265903.0,45.19,45.3677,45.0815,45.1802,265903.0
2024-03-26 10:50:00,45.76,45.85,45.69,45.74,108269.0,45.1703,45.2591,45.1012,45.1506,108269.0
2024-03-26 10:55:00,45.75,46.09,45.74,46.08,135412.0,45.1604,45.4961,45.1506,45.4862,135412.0
2024-03-26 11:00:00,46.08,46.17,45.98,46.04,127419.0,45.4862,45.575,45.3875,45.4467,127419.0
2024-03-26 11:05:00,46.04,46.27,46.01,46.26,103004.0,45.4467,45.6737,45.4171,45.6639,103004.0
2024-03-26 11:10:00,46.27,46.39,46.18,46.38,208966.0,45.6737,45.7922,45.5849,45.7823,208966.0
2024-03-26 11:15:00,46.38,46.46,46.13,46.16,202310.0,45.7823,45.8613,45.5355,45.5651,202310.0
2024-03-26 11:20:00,46.16,46.4,46.09,46.24,116926.0,45.5651,45.8021,45.4961,45.6441,116926.0
2024-03-26 11:25:00,46.25,46.37,46.09,46.09,59419.0,45.654,45.7724,45.4961,45.4961,59419.0
2024-03-26 11:30:00,46.1,46.13,45.95,46.04,116287.0,45.5059,45.5355,45.3579,45.4467,116287.0
2024-03-26 11:35:00,46.07,46.15,45.9,46.0,117918.0,45.4763,45.5553,45.3085,45.4072,117918.0
2024-03-26 11:40:00,45.98,46.02,45.83,45.88,76742.0,45.3875,45.427,45.2394,45.2888,76742.0
2024-03-26 11:45:00,45.87,45.93,45.8,45.83,77129.0,45.2789,45.3381,45.2098,45.2394,77129.0
2024-03-26 11:50:00,45.83,46.17,45.83,46.16,141546.0,45.2394,45.575,45.2394,45.5651,141546.0
2024-03-26 11:55:00,46.16,46.25,46.09,46.22,94173.0,45.5651,45.654,45.4961,45.6244,94173.0
2024-03-26 12:00:00,46.23,46.33,46.18,46.2,115819.0,45.6342,45.733,45.5849,45.6046,115819.0
2024-03-26 12:05:00,46.2,46.29,46.08,46.17,78093.0,45.6046,45.6935,45.4862,45.575,78093.0
2024-03-26 12:10:00,46.17,46.25,46.13,46.2,53302.0,45.575,45.654,45.5355,45.6046,53302.0
2024-03-26 12:15:00,46.2,46.22,45.96,46.06,101206.0,45.6046,45.6244,45.3677,45.4664,101206.0
2024-03-26 12:20:00,46.05,46.05,45.86,45.94,107967.0,45.4566,45.4566,45.269,45.348,107967.0
2024-03-26 12:25:00,45.92,46.11,45.79,46.1,100351.0,45.3282,45.5158,45.1999,45.5059,100351.0
2024-03-26 12:30:00,46.09,46.09,45.85,45.89,96906.0,45.4961,45.4961,45.2591,45.2986,96906.0
2024-03-26 12:35:00,45.9,46.07,45.9,46.05,57483.0,45.3085,45.4763,45.3085,45.4566,57483.0
2024-03-26 12:40:00,46.04,46.04,45.9,45.91,36397.0,45.4467,45.4467,45.3085,45.3184,36397.0
2024-03-26 12:45:00,45.92,45.96,45.82,45.83,91488.0,45.3282,45.3677,45.2295,45.2394,91488.0
2024-03-26 12:50:00,45.83,45.88,45.69,45.73,192237.0,45.2394,45.2888,45.1012,45.1407,192237.0
2024-03-26 12:55:00,45.74,45.85,45.73,45.81,67432.0,45.1506,45.2591,45.1407,45.2197,67432.0
2024-03-26 13:00:00,45.82,45.92,45.64,45.82,215113.0,45.2295,45.3282,45.0519,45.2295,215113.0
2024-03-26 13:05:00,45.82,45.99,45.82,45.98,49766.0,45.2295,45.3973,45.2295,45.3875,49766.0
2024-03-26 13:10:00,45.98,46.06,45.9,45.96,58153.0,45.3875,45.4664,45.3085,45.3677,58153.0
2024-03-26 13:15:00,45.95,46.0,45.86,45.9,43922.0,45.3579,45.4072,45.269,45.3085,43922.0
2024-03-26 13:20:00,45.91,45.98,45.86,45.98,58384.0,45.3184,45.3875,45.269,45.3875,58384.0
2024-03-26 13:25:00,45.98,46.09,45.94,46.07,65229.0,45.3875,45.4961,45.348,45.4763,65229.0
2024-03-26 13:30:00,46.06,46.14,46.05,46.11,43007.0,45.4664,45.5454,45.4566,45.5158,43007.0
2024-03-26 13:35:00,46.12,46.12,45.96,46.02,143498.0,45.5257,45.5257,45.3677,45.427,143498.0
2024-03-26 13:40:00,46.01,46.08,45.9,45.91,60679.0,45.4171,45.4862,45.3085,45.3184,60679.0
2024-03-26 13:45:00,45.91,45.95,45.78,45.95,86947.0,45.3184,45.3579,45.19,45.3579,86947.0
2024-03-26 13:50:00,45.92,45.99,45.84,45.99,40655.0,45.3282,45.3973,45.2493,45.3973,40655.0
2024-03-26 13:55:00,46.0,46.01,45.89,45.89,59792.0,45.4072,45.4171,45.2986,45.2986,59792.0
2024-03-26 14:00:00,45.88,46.09,45.88,46.08,43426.0,45.2888,45.4961,45.2888,45.4862,43426.0
2024-03-26 14:05:00,46.08,46.18,46.04,46.11,34459.0,45.4862,45.5849,45.4467,45.5158,34459.0
2024-03-26 14:10:00,46.12,46.17,46.08,46.15,38900.0,45.5257,45.575,45.4862,45.5553,38900.0
2024-03-26 14:15:00,46.14,46.18,46.07,46.07,47214.0,45.5454,45.5849,45.4763,45.4763,47214.0
2024-03-26 14:20:00,46.08,46.13,45.96,46.09,90144.0,45.4862,45.5355,45.3677,45.4961,90144.0
2024-03-26 14:25:00,46.09,46.22,46.05,46.21,42087.0,45.4961,45.6244,45.4566,45.6145,42087.0
2024-03-26 14:30:00,46.21,46.23,46.16,46.2,35080.0,45.6145,45.6342,45.5651,45.6046,35080.0
2024-03-26 14:35:00,46.21,46.25,46.17,46.22,58929.0,45.6145,45.654,45.575,45.6244,58929.0
2024-03-26 14:40:00,46.2,46.25,46.08,46.08,40733.0,45.6046,45.654,45.4862,45.4862,40733.0
2024-03-26 14:45:00,46.07,46.16,46.02,46.03,40780.0,45.4763,45.5651,45.427,45.4368,40780.0
2024-03-26 14:50:00,46.04,46.23,46.03,46.22,38213.0,45.4467,45.6342,45.4368,45.6244,38213.0
2024-03-26 14:55:00,46.22,46.26,46.17,46.17,30748.0,45.6244,45.6639,45.575,45.575,30748.0
2024-03-26 15:00:00,46.18,46.18,46.06,46.09,69637.0,45.5849,45.5849,45.4664,45.4961,69637.0
2024-03-26 15:05:00,46.09,46.09,45.98,46.0,50268.0,45.4961,45.4961,45.3875,45.4072,50268.0
2024-03-26 15:10:00,45.99,46.06,45.73,45.75,74659.0,45.3973,45.4664,45.1407,45.1604,74659.0
2024-03-26 15:15:00,45.76,45.85,45.65,45.7,63056.0,45.1703,45.2591,45.0617,45.1111,63056.0
2024-03-26 15:20:00,45.7,45.71,45.58,45.66,58032.0,45.1111,45.1209,44.9926,45.0716,58032.0
2024-03-26 15:25:00,45.66,45.77,45.42,45.54,170676.0,45.0716,45.1802,44.8347,44.9531,170676.0
2024-03-26 15:30:00,45.55,45.56,45.22,45.37,305237.0,44.963,44.9729,44.6373,44.7853,305237.0
2024-03-26 15:35:00,45.38,45.55,45.37,45.38,106555.0,44.7952,44.963,44.7853,44.7952,106555.0
2024-03-26 15:40:00,45.38,45.52,45.06,45.06,226408.0,44.7952,44.9334,44.4793,44.4793,226408.0
2024-03-26 15:45:00,45.07,45.37,45.07,45.33,203476.0,44.4892,44.7853,44.4892,44.7458,203476.0
2024-03-26 15:50:00,45.33,45.33,45.14,45.23,363029.0,44.7458,44.7458,44.5583,44.6471,363029.0
2024-03-26 15:55:00,45.24,45.25,44.89,44.93,803452.0,44.657,44.6669,44.3115,44.351,803452.0
2024-03-27 09:30:00,46.23,46.41,45.65,45.83,509044.0,45.6342,45.8119,45.0617,45.2394,509044.0
2024-03-27 09:35:00,45.85,46.08,45.6,45.69,285010.0,45.2591,45.4862,45.0124,45.1012,285010.0
2024-03-27 09:40:00,45.69,45.75,45.16,45.21,281205.0,45.1012,45.1604,44.578,44.6274,281205.0
2024-03-27 09:45:00,45.22,45.71,45.21,45.67,299223.0,44.6373,45.1209,44.6274,45.0815,299223.0
2024-03-27 09:50:00,45.67,45.88,45.1,45.23,313365.0,45.0815,45.2888,44.5188,44.6471,313365.0
2024-03-27 09:55:00,45.27,45.33,44.67,44.68,307735.0,44.6866,44.7458,44.0944,44.1042,307735.0
2024-03-27 10:00:00,44.68,44.88,43.92,44.31,606503.0,44.1042,44.3016,43.354,43.739,606503.0
2024-03-27 10:05:00,44.32,44.57,44.17,44.41,363230.0,43.7489,43.9956,43.6008,43.8377,363230.0
2024-03-27 10:10:00,44.41,44.84,44.26,44.73,356532.0,43.8377,44.2622,43.6896,44.1536,356532.0
2024-03-27 10:15:00,44.73,45.02,44.73,44.9,291541.0,44.1536,44.4398,44.1536,44.3214,291541.0
2024-03-27 10:20:00,44.92,45.0,44.7,44.81,220257.0,44.3411,44.4201,44.124,44.2325,220257.0
2024-03-27 10:25:00,44.82,44.93,44.7,44.82,170171.0,44.2424,44.351,44.124,44.2424,170171.0
2024-03-27 10:30:00,44.83,45.29,44.83,45.27,227182.0,44.2523,44.7064,44.2523,44.6866,227182.0
2024-03-27 10:35:00,45.26,45.38,45.13,45.37,178370.0,44.6767,44.7952,44.5484,44.7853,178370.0
2024-03-27 10:40:00,45.35,45.51,45.18,45.23,263234.0,44.7656,44.9235,44.5978,44.6471,263234.0
2024-03-27 10:45:00,45.23,45.45,44.97,45.0,117044.0,44.6471,44.8643,44.3905,44.4201,117044.0
2024-03-27 10:50:00,45.02,45.28,44.93,45.22,106621.0,44.4398,44.6965,44.351,44.6373,106621.0
2024-03-27 10:55:00,45.24,45.38,45.13,45.26,148623.0,44.657,44.7952,44.5484,44.6767,148623.0
2024-03-27 11:00:00,45.26,45.37,45.02,45.13,114447.0,44.6767,44.7853,44.4398,44.5484,114447.0
2024-03-27 11:05:00,45.14,45.29,45.02,45.2,81454.0,44.5583,44.7064,44.4398,44.6175,81454.0
2024-03-27 11:10:00,45.21,45.23,45.0,45.2,100839.0,44.6274,44.6471,44.4201,44.6175,100839.0
2024-03-27 11:15:00,45.21,45.3,45.09,45.26,98799.0,44.6274,44.7162,44.5089,44.6767,98799.0
2024-03-27 11:20:00,45.25,45.32,45.14,45.14,79837.0,44.6669,44.736,44.5583,44.5583,79837.0
2024-03-27 11:25:00,45.14,45.35,45.12,45.12,94491.0,44.5583,44.7656,44.5386,44.5386,94491.0
2024-03-27 11:30:00,45.13,45.19,44.88,45.03,150165.0,44.5484,44.6076,44.3016,44.4497,150165.0
2024-03-27 11:35:00,45.03,45.31,45.01,45.23,116942.0,44.4497,44.7261,44.43,44.6471,116942.0
2024-03-27 11:40:00,45.24,45.36,45.18,45.27,112699.0,44.657,44.7755,44.5978,44.6866,112699.0
2024-03-27 11:45:00,45.29,45.31,45.14,45.22,69814.0,44.7064,44.7261,44.5583,44.6373,69814.0
2024-03-27 11:50:00,45.22,45.28,45.13,45.17,64925.0,44.6373,44.6965,44.5484,44.5879,64925.0
2024-03-27 11:55:00,45.16,45.31,45.13,45.14,91565.0,44.578,44.7261,44.5484,44.5583,91565.0
2024-03-27 12:00:00,45.15,45.41,45.06,45.33,144128.0,44.5682,44.8248,44.4793,44.7458,144128.0
2024-03-27 12:05:00,45.33,45.43,45.25,45.31,90866.0,44.7458,44.8446,44.6669,44.7261,90866.0
2024-03-27 12:10:00,45.34,45.34,45.17,45.3,87644.0,44.7557,44.7557,44.5879,44.7162,87644.0
2024-03-27 12:15:00,45.29,45.38,45.15,45.35,137170.0,44.7064,44.7952,44.5682,44.7656,137170.0
2024-03-27 12:20:00,45.33,45.53,45.33,45.53,93800.0,44.7458,44.9433,44.7458,44.9433,93800.0
2024-03-27 12:25:00,45.53,45.55,45.41,45.5,74783.0,44.9433,44.963,44.8248,44.9137,74783.0
2024-03-27 12:30:00,45.51,45.61,45.46,45.54,138926.0,44.9235,45.0222,44.8742,44.9531,138926.0
2024-03-27 12:35:00,45.56,45.69,45.52,45.65,78254.0,44.9729,45.1012,44.9334,45.0617,78254.0
2024-03-27 12:40:00,45.66,45.75,45.58,45.58,99798.0,45.0716,45.1604,44.9926,44.9926,99798.0
2024-03-27 12:45:00,45.59,45.96,45.59,45.9,152129.0,45.0025,45.3677,45.0025,45.3085,152129.0
2024-03-27 12:50:00,45.88,45.89,45.75,45.88,94950.0,45.2888,45.2986,45.1604,45.2888,94950.0
2024-03-27 12:55:00,45.88,45.97,45.79,45.96,72516.0,45.2888,45.3776,45.1999,45.3677,72516.0
2024-03-27 13:00:00,45.96,46.03,45.75,45.75,157677.0,45.3677,45.4368,45.1604,45.1604,157677.0
2024-03-27 13:05:00,45.74,45.76,45.57,45.64,144619.0,45.1506,45.1703,44.9828,45.0519,144619.0
2024-03-27 13:10:00,45.64,45.69,45.52,45.69,153983.0,45.0519,45.1012,44.9334,45.1012,153983.0
2024-03-27 13:15:00,45.7,45.83,45.67,45.82,180084.0,45.1111,45.2394,45.0815,45.2295,180084.0
2024-03-27 13:20:00,45.82,45.87,45.75,45.8,155771.0,45.2295,45.2789,45.1604,45.2098,155771.0
2024-03-27 13:25:00,45.79,45.82,45.7,45.73,80629.0,45.1999,45.2295,45.1111,45.1407,80629.0
2024-03-27 13:30:00,45.73,45.83,45.73,45.8,118238.0,45.1407,45.2394,45.1407,45.2098,118238.0
2024-03-27 13:35:00,45.79,45.86,45.72,45.8,98093.0,45.1999,45.269,45.1308,45.2098,98093.0
2024-03-27 13:40:00,45.8,45.97,45.8,45.95,90790.0,45.2098,45.3776,45.2098,45.3579,90790.0
2024-03-27 13:45:00,45.95,46.09,45.92,46.02,142462.0,45.3579,45.4961,45.3282,45.427,142462.0
2024-03-27 13:50:00,46.02,46.02,45.91,45.91,65839.0,45.427,45.427,45.3184,45.3184,65839.0
2024-03-27 13:55:00,45.9,46.03,45.89,45.99,89146.0,45.3085,45.4368,45.2986,45.3973,89146.0
2024-03-27 14:00:00,46.0,46.01,45.83,45.83,110340.0,45.4072,45.4171,45.2394,45.2394,110340.0
2024-03-27 14:05:00,45.83,45.85,45.71,45.77,99902.0,45.2394,45.2591,45.1209,45.1802,99902.0
2024-03-27 14:10:00,45.78,45.84,45.7,45.84,81340.0,45.19,45.2493,45.1111,45.2493,81340.0
2024-03-27 14:15:00,45.84,46.0,45.78,45.97,91278.0,45.2493,45.4072,45.19,45.3776,91278.0
2024-03-27 14:20:00,45.97,46.1,45.97,46.06,74553.0,45.3776,45.5059,45.3776,45.4664,74553.0
2024-03-27 14:25:00,46.08,46.17,46.08,46.15,70767.0,45.4862,45.575,45.4862,45.5553,70767.0
2024-03-27 14:30:00,46.16,46.21,45.98,45.98,103049.0,45.5651,45.6145,45.3875,45.3875,103049.0
2024-03-27 14:35:00,45.97,45.99,45.84,45.85,65255.0,45.3776,45.3973,45.2493,45.2591,65255.0
2024-03-27 14:40:00,45.84,45.94,45.83,45.94,46819.0,45.2493,45.348,45.2394,45.348,46819.0
2024-03-27 14:45:00,45.92,45.97,45.72,45.78,60230.0,45.3282,45.3776,45.1308,45.19,60230.0
2024-03-27 14:50:00,45.77,45.79,45.66,45.7,71544.0,45.1802,45.1999,45.0716,45.1111,71544.0
2024-03-27 14:55:00,45.7,45.72,45.58,45.71,50929.0,45.1111,45.1308,44.9926,45.1209,50929.0
2024-03-27 15:00:00,45.71,45.74,45.66,45.7,60884.0,45.1209,45.1506,45.0716,45.1111,60884.0
2024-03-27 15:05:00,45.69,45.82,45.63,45.63,49675.0,45.1012,45.2295,45.042,45.042,49675.0
2024-03-27 15:10:00,45.62,45.62,45.34,45.51,84125.0,45.0321,45.0321,44.7557,44.9235,84125.0
2024-03-27 15:15:00,45.5,45.51,45.27,45.34,172328.0,44.9137,44.9235,44.6866,44.7557,172328.0
2024-03-27 15:20:00,45.35,45.55,45.33,45.55,105300.0,44.7656,44.963,44.7458,44.963,105300.0
2024-03-27 15:25:00,45.55,45.76,45.45,45.64,126239.0,44.963,45.1703,44.8643,45.0519,126239.0
2024-03-27 15:30:00,45.62,45.76,45.56,45.71,120410.0,45.0321,45.1703,44.9729,45.1209,120410.0
2024-03-27 15:35:00,45.72,46.16,45.72,46.12,169326.0,45.1308,45.5651,45.1308,45.5257,169326.0
2024-03-27 15:40:00,46.12,46.36,46.06,46.35,231581.0,45.5257,45.7626,45.4664,45.7527,231581.0
2024-03-27 15:45:00,46.35,46.41,46.2,46.26,417054.0,45.7527,45.8119,45.6046,45.6639,417054.0
2024-03-27 15:50:00,46.28,46.49,46.27,46.47,378516.0,45.6836,45.8909,45.6737,45.8712,378516.0
2024-03-27 15:55:00,46.47,46.53,46.34,46.53,398054.0,45.8712,45.9304,45.7428,45.9304,398054.0
2024-03-28 09:30:00,46.38,46.48,46.01,46.37,405253.0,45.7823,45.881,45.4171,45.7724,405253.0
2024-03-28 09:35:00,46.36,46.85,46.22,46.8,219354.0,45.7626,46.2463,45.6244,46.1969,219354.0
2024-03-28 09:40:00,46.79,47.15,46.71,47.09,306999.0,46.187,46.5424,46.1081,46.4832,306999.0
2024-03-28 09:45:00,47.09,47.3,46.95,46.95,236288.0,46.4832,46.6905,46.345,46.345,236288.0
2024-03-28 09:50:00,46.95,47.04,46.65,46.68,115095.0,46.345,46.4338,46.0488,46.0784,115095.0
2024-03-28 09:55:00,46.69,46.82,46.49,46.58,99158.0,46.0883,46.2166,45.8909,45.9797,99158.0
2024-03-28 10:00:00,46.59,47.13,46.59,47.04,167801.0,45.9896,46.5226,45.9896,46.4338,167801.0
2024-03-28 10:05:00,47.06,47.09,46.57,46.59,185878.0,46.4536,46.4832,45.9699,45.9896,185878.0
2024-03-28 10:10:00,46.59,46.63,46.19,46.42,200831.0,45.9896,46.0291,45.5948,45.8218,200831.0
2024-03-28 10:15:00,46.42,46.5,46.24,46.5,125950.0,45.8218,45.9008,45.6441,45.9008,125950.0
2024-03-28 10:20:00,46.49,46.49,46.13,46.35,115467.0,45.8909,45.8909,45.5355,45.7527,115467.0
2024-03-28 10:25:00,46.35,46.58,46.33,46.49,96735.0,45.7527,45.9797,45.733,45.8909,96735.0
2024-03-28 10:30:00,46.5,46.81,46.48,46.76,110177.0,45.9008,46.2068,45.881,46.1574,110177.0
2024-03-28 10:35:00,46.76,46.95,46.73,46.8,227482.0,46.1574,46.345,46.1278,46.1969,227482.0
2024-03-28 10:40:00,46.8,46.84,46.63,46.71,63338.0,46.1969,46.2364,46.0291,46.1081,63338.0
2024-03-28 10:45:00,46.73,46.93,46.58,46.86,96380.0,46.1278,46.3252,45.9797,46.2561,96380.0
2024-03-28 10:50:00,46.88,46.88,46.59,46.72,74316.0,46.2759,46.2759,45.9896,46.1179,74316.0
2024-03-28 10:55:00,46.72,46.78,46.57,46.63,69915.0,46.1179,46.1772,45.9699,46.0291,69915.0
2024-03-28 11:00:00,46.63,46.72,46.5,46.56,56040.0,46.0291,46.1179,45.9008,45.96,56040.0
2024-03-28 11:05:00,46.59,46.75,46.38,46.57,83036.0,45.9896,46.1475,45.7823,45.9699,83036.0
2024-03-28 11:10:00,46.57,46.69,46.47,46.68,70524.0,45.9699,46.0883,45.8712,46.0784,70524.0
2024-03-28 11:15:00,46.69,46.82,46.6,46.81,89728.0,46.0883,46.2166,45.9995,46.2068,89728.0
2024-03-28 11:20:00,46.81,46.89,46.77,46.85,61395.0,46.2068,46.2857,46.1673,46.2463,61395.0
2024-03-28 11:25:00,46.86,46.95,46.83,46.92,55586.0,46.2561,46.345,46.2265,46.3154,55586.0
2024-03-28 11:30:00,46.91,47.07,46.83,46.88,159315.0,46.3055,46.4634,46.2265,46.2759,159315.0
2024-03-28 11:35:00,46.88,46.88,46.75,46.79,53204.0,46.2759,46.2759,46.1475,46.187,53204.0
2024-03-28 11:40:00,46.79,46.95,46.76,46.86,46312.0,46.187,46.345,46.1574,46.2561,46312.0
2024-03-28 11:45:00,46.87,47.07,46.82,47.05,66682.0,46.266,46.4634,46.2166,46.4437,66682.0
2024-03-28 11:50:00,47.06,47.09,47.01,47.08,43576.0,46.4536,46.4832,46.4042,46.4733,43576.0
2024-03-28 11:55:00,47.08,47.09,46.99,47.0,84970.0,46.4733,46.4832,46.3845,46.3943,84970.0
2024-03-28 12:00:00,46.99,47.02,46.85,46.89,79629.0,46.3845,46.4141,46.2463,46.2857,79629.0
2024-03-28 12:05:00,46.89,46.89,46.57,46.74,110678.0,46.2857,46.2857,45.9699,46.1377,110678.0
2024-03-28 12:10:00,46.74,46.79,46.69,46.71,44859.0,46.1377,46.187,46.0883,46.1081,44859.0
2024-03-28 12:15:00,46.72,46.76,46.61,46.66,54212.0,46.1179,46.1574,46.0094,46.0587,54212.0
2024-03-28 12:20:00,46.67,46.7,46.45,46.58,60233.0,46.0686,46.0982,45.8514,45.9797,60233.0
2024-03-28 12:25:00,46.56,46.77,46.54,46.75,61995.0,45.96,46.1673,45.9403,46.1475,61995.0
2024-03-28 12:30:00,46.76,46.78,46.59,46.64,58109.0,46.1574,46.1772,45.9896,46.039,58109.0
2024-03-28 12:35:00,46.64,46.73,46.51,46.57,41925.0,46.039,46.1278,45.9106,45.9699,41925.0
2024-03-28 12:40:00,46.55,46.64,46.55,46.58,28675.0,45.9501,46.039,45.9501,45.9797,28675.0
2024-03-28 12:45:00,46.56,46.69,46.52,46.53,48167.0,45.96,46.0883,45.9205,45.9304,48167.0
2024-03-28 12:50:00,46.5,46.65,46.47,46.63,48949.0,45.9008,46.0488,45.8712,46.0291,48949.0
2024-03-28 12:55:00,46.63,46.64,46.44,46.52,42677.0,46.0291,46.039,45.8415,45.9205,42677.0
2024-03-28 13:00:00,46.51,46.51,46.31,46.4,55244.0,45.9106,45.9106,45.7132,45.8021,55244.0
2024-03-28 13:05:00,46.41,46.55,46.41,46.43,35166.0,45.8119,45.9501,45.8119,45.8317,35166.0
2024-03-28 13:10:00,46.44,46.45,46.17,46.24,73794.0,45.8415,45.8514,45.575,45.6441,73794.0
2024-03-28 13:15:00,46.25,46.34,46.17,46.32,43755.0,45.654,45.7428,45.575,45.7231,43755.0
2024-03-28 13:20:00,46.31,46.34,46.17,46.25,38333.0,45.7132,45.7428,45.575,45.654,38333.0
2024-03-28 13:25:00,46.24,46.33,46.22,46.28,36066.0,45.6441,45.733,45.6244,45.6836,36066.0
2024-03-28 13:30:00,46.29,46.34,46.22,46.23,40296.0,45.6935,45.7428,45.6244,45.6342,40296.0
2024-03-28 13:35:00,46.24,46.43,46.21,46.42,33991.0,45.6441,45.8317,45.6145,45.8218,33991.0
2024-03-28 13:40:00,46.42,46.42,46.31,46.4,56890.0,45.8218,45.8218,45.7132,45.8021,56890.0
2024-03-28 13:45:00,46.41,46.46,46.32,46.4,36266.0,45.8119,45.8613,45.7231,45.8021,36266.0
2024-03-28 13:50:00,46.41,46.48,46.27,46.27,54343.0,45.8119,45.881,45.6737,45.6737,54343.0
2024-03-28 13:55:00,46.29,46.37,46.26,46.28,42617.0,45.6935,45.7724,45.6639,45.6836,42617.0
2024-03-28 14:00:00,46.28,46.29,46.04,46.08,131938.0,45.6836,45.6935,45.4467,45.4862,131938.0
2024-03-28 14:05:00,46.08,46.32,46.02,46.24,79003.0,45.4862,45.7231,45.427,45.6441,79003.0
2024-03-28 14:10:00,46.25,46.38,46.24,46.36,65632.0,45.654,45.7823,45.6441,45.7626,65632.0
2024-03-28 14:15:00,46.36,46.37,46.19,46.19,60554.0,45.7626,45.7724,45.5948,45.5948,60554.0
2024-03-28 14:20:00,46.2,46.3,46.18,46.23,67063.0,45.6046,45.7033,45.5849,45.6342,67063.0
2024-03-28 14:25:00,46.24,46.41,46.2,46.37,62605.0,45.6441,45.8119,45.6046,45.7724,62605.0
2024-03-28 14:30:00,46.38,46.45,46.31,46.32,82106.0,45.7823,45.8514,45.7132,45.7231,82106.0
2024-03-28 14:35:00,46.33,46.38,46.27,46.33,27559.0,45.733,45.7823,45.6737,45.733,27559.0
2024-03-28 14:40:00,46.32,46.33,46.15,46.22,50452.0,45.7231,45.733,45.5553,45.6244,50452.0
2024-03-28 14:45:00,46.22,46.33,46.15,46.29,52182.0,45.6244,45.733,45.5553,45.6935,52182.0
2024-03-28 14:50:00,46.32,46.38,46.25,46.37,57229.0,45.7231,45.7823,45.654,45.7724,57229.0
2024-03-28 14:55:00,46.36,46.57,46.34,46.53,74798.0,45.7626,45.9699,45.7428,45.9304,74798.0
2024-03-28 15:00:00,46.53,46.57,46.34,46.35,94328.0,45.9304,45.9699,45.7428,45.7527,94328.0
2024-03-28 15:05:00,46.35,46.4,46.21,46.4,37877.0,45.7527,45.8021,45.6145,45.8021,37877.0
2024-03-28 15:10:00,46.4,46.46,46.34,46.4,75544.0,45.8021,45.8613,45.7428,45.8021,75544.0
2024-03-28 15:15:00,46.4,46.6,46.37,46.57,99138.0,45.8021,45.9995,45.7724,45.9699,99138.0
2024-03-28 15:20:00,46.57,46.57,46.49,46.57,73486.0,45.9699,45.9699,45.8909,45.9699,73486.0
2024-03-28 15:25:00,46.58,46.64,46.5,46.55,79025.0,45.9797,46.039,45.9008,45.9501,79025.0
2024-03-28 15:30:00,46.56,46.66,46.42,46.45,112135.0,45.96,46.0587,45.8218,45.8514,112135.0
2024-03-28 15:35:00,46.45,46.52,46.27,46.38,96736.0,45.8514,45.9205,45.6737,45.7823,96736.0
2024-03-28 15:40:00,46.37,46.49,46.31,46.45,129936.0,45.7724,45.8909,45.7132,45.8514,129936.0
2024-03-28 15:45:00,46.44,46.46,46.32,46.42,145411.0,45.8415,45.8613,45.7231,45.8218,145411.0
2024-03-28 15:50:00,46.43,46.59,46.32,46.54,294061.0,45.8317,45.9896,45.7231,45.9403,294061.0
2024-03-28 15:55:00,46.55,46.75,46.5,46.53,379189.0,45.9501,46.1475,45.9008,45.9304,379189.0
2024-04-01 09:30:00,46.73,48.05,46.73,48.05,1049122.0,46.1278,47.4308,46.1278,47.4308,1049122.0
2024-04-01 09:35:00,48.06,48.89,48.06,48.86,723918.0,47.4407,48.26,47.4407,48.2304,723918.0
2024-04-01 09:40:00,48.88,49.21,48.88,49.12,586882.0,48.2501,48.5758,48.2501,48.487,586882.0
2024-04-01 09:45:00,49.15,49.72,49.05,49.71,499178.0,48.5166,49.0793,48.4179,49.0694,499178.0
2024-04-01 09:50:00,49.7,49.97,49.54,49.79,662160.0,49.0595,49.3261,48.9016,49.1484,662160.0
2024-04-01 09:55:00,49.8,49.99,49.63,49.65,277074.0,49.1582,49.3458,48.9904,49.0102,277074.0
2024-04-01 10:00:00,49.63,49.86,49.05,49.05,518623.0,48.9904,49.2175,48.4179,48.4179,518623.0
2024-04-01 10:05:00,49.06,49.27,48.98,49.11,289169.0,48.4278,48.6351,48.3488,48.4771,289169.0
2024-04-01 10:10:00,49.1,49.54,49.1,49.54,155819.0,48.4673,48.9016,48.4673,48.9016,155819.0
2024-04-01 10:15:00,49.55,49.59,48.64,48.72,247858.0,48.9115,48.9509,48.0132,48.0922,247858.0
2024-04-01 10:20:00,48.72,49.22,48.65,49.19,195412.0,48.0922,48.5857,48.0231,48.5561,195412.0
2024-04-01 10:25:00,49.2,49.32,48.8,48.81,216876.0,48.566,48.6844,48.1711,48.181,216876.0
2024-04-01 10:30:00,48.83,49.0,48.44,48.8,215910.0,48.2007,48.3686,47.8158,48.1711,215910.0
2024-04-01 10:35:00,48.82,48.87,48.23,48.32,204002.0,48.1909,48.2402,47.6085,47.6973,204002.0
2024-04-01 10:40:00,48.34,48.69,48.28,48.61,176201.0,47.7171,48.0625,47.6578,47.9836,176201.0
2024-04-01 10:45:00,48.59,48.63,48.26,48.41,111452.0,47.9638,48.0033,47.6381,47.7862,111452.0
2024-04-01 10:50:00,48.41,48.41,47.85,48.02,282547.0,47.7862,47.7862,47.2334,47.4012,282547.0
2024-04-01 10:55:00,48.05,48.33,47.96,48.32,115913.0,47.4308,47.7072,47.342,47.6973,115913.0
2024-04-01 11:00:00,48.32,48.35,48.05,48.2,111625.0,47.6973,47.7269,47.4308,47.5789,111625.0
2024-04-01 11:05:00,48.2,48.29,47.95,48.17,92768.0,47.5789,47.6677,47.3321,47.5492,92768.0
2024-04-01 11:10:00,48.18,48.2,47.97,48.06,136607.0,47.5591,47.5789,47.3518,47.4407,136607.0
2024-04-01 11:15:00,48.06,48.06,47.6,47.73,206457.0,47.4407,47.4407,46.9866,47.1149,206457.0
2024-04-01 11:20:00,47.72,47.82,47.44,47.75,199792.0,47.105,47.2038,46.8287,47.1347,199792.0
2024-04-01 11:25:00,47.76,48.1,47.67,48.1,116000.0,47.1445,47.4801,47.0557,47.4801,116000.0
2024-04-01 11:30:00,48.1,48.15,47.94,47.94,118917.0,47.4801,47.5295,47.3222,47.3222,118917.0
2024-04-01 11:35:00,47.94,48.11,47.81,47.82,78629.0,47.3222,47.49,47.1939,47.2038,78629.0
2024-04-01 11:40:00,47.83,48.05,47.82,48.05,117358.0,47.2136,47.4308,47.2038,47.4308,117358.0
2024-04-01 11:45:00,48.04,48.2,47.86,48.17,196643.0,47.4209,47.5789,47.2432,47.5492,196643.0
2024-04-01 11:50:00,48.17,48.19,47.78,47.86,123803.0,47.5492,47.569,47.1643,47.2432,123803.0
2024-04-01 11:55:00,47.86,48.01,47.73,47.79,93428.0,47.2432,47.3913,47.1149,47.1741,93428.0
2024-04-01 12:00:00,47.79,48.01,47.66,48.01,100315.0,47.1741,47.3913,47.0458,47.3913,100315.0
2024-04-01 12:05:00,48.01,48.22,47.96,48.1,89145.0,47.3913,47.5986,47.342,47.4801,89145.0
2024-04-01 12:10:00,48.12,48.38,48.11,48.33,118180.0,47.4999,47.7565,47.49,47.7072,118180.0
2024-04-01 12:15:00,48.34,48.48,48.34,48.47,95222.0,47.7171,47.8553,47.7171,47.8454,95222.0
2024-04-01 12:20:00,48.5,48.57,48.45,48.48,87880.0,47.875,47.9441,47.8256,47.8553,87880.0
2024-04-01 12:25:00,48.49,48.6,48.41,48.58,74591.0,47.8651,47.9737,47.7862,47.954,74591.0
2024-04-01 12:30:00,48.6,48.67,48.51,48.57,125899.0,47.9737,48.0428,47.8849,47.9441,125899.0
2024-04-01 12:35:00,48.56,48.63,48.36,48.44,97764.0,47.9342,48.0033,47.7368,47.8158,97764.0
2024-04-01 12:40:00,48.45,48.56,48.42,48.49,64051.0,47.8256,47.9342,47.796,47.8651,64051.0
2024-04-01 12:45:00,48.48,48.55,48.35,48.43,51199.0,47.8553,47.9244,47.7269,47.8059,51199.0
2024-04-01 12:50:00,48.41,48.51,48.32,48.35,46304.0,47.7862,47.8849,47.6973,47.7269,46304.0
2024-04-01 12:55:00,48.34,48.37,48.16,48.21,70016.0,47.7171,47.7467,47.5394,47.5887,70016.0
2024-04-01 13:00:00,48.21,48.23,47.99,48.04,74085.0,47.5887,47.6085,47.3716,47.4209,74085.0
2024-04-01 13:05:00,48.06,48.15,47.89,47.98,69717.0,47.4407,47.5295,47.2729,47.3617,69717.0
2024-04-01 13:10:00,47.96,48.05,47.91,47.96,59742.0,47.342,47.4308,47.2926,47.342,59742.0
2024-04-01 13:15:00,47.96,48.04,47.86,47.87,48185.0,47.342,47.4209,47.2432,47.2531,48185.0
2024-04-01 13:20:00,47.87,47.87,47.49,47.49,100804.0,47.2531,47.2531,46.878,46.878,100804.0
2024-04-01 13:25:00,47.49,47.82,47.46,47.81,90095.0,46.878,47.2038,46.8484,47.1939,90095.0
2024-04-01 13:30:00,47.82,47.96,47.8,47.88,59297.0,47.2038,47.342,47.184,47.263,59297.0
2024-04-01 13:35:00,47.88,47.98,47.86,47.9,32626.0,47.263,47.3617,47.2432,47.2827,32626.0
2024-04-01 13:40:00,47.9,48.1,47.87,48.09,42851.0,47.2827,47.4801,47.2531,47.4703,42851.0
2024-04-01 13:45:00,48.05,48.09,47.94,48.03,23484.0,47.4308,47.4703,47.3222,47.4111,23484.0
2024-04-01 13:50:00,48.04,48.1,47.8,47.95,61274.0,47.4209,47.4801,47.184,47.3321,61274.0
2024-04-01 13:55:00,47.96,47.99,47.85,47.99,28959.0,47.342,47.3716,47.2334,47.3716,28959.0
2024-04-01 14:00:00,47.98,47.98,47.86,47.91,29658.0,47.3617,47.3617,47.2432,47.2926,29658.0
2024-04-01 14:05:00,47.91,47.91,47.81,47.91,28153.0,47.2926,47.2926,47.1939,47.2926,28153.0
2024-04-01 14:10:00,47.9,47.91,47.71,47.76,46107.0,47.2827,47.2926,47.0952,47.1445,46107.0
2024-04-01 14:15:00,47.76,47.88,47.74,47.84,62219.0,47.1445,47.263,47.1248,47.2235,62219.0
2024-04-01 14:20:00,47.84,48.01,47.81,48.0,50481.0,47.2235,47.3913,47.1939,47.3814,50481.0
2024-04-01 14:25:00,47.99,48.0,47.85,47.91,46701.0,47.3716,47.3814,47.2334,47.2926,46701.0
2024-04-01 14:30:00,47.88,48.01,47.88,48.0,41621.0,47.263,47.3913,47.263,47.3814,41621.0
2024-04-01 14:35:00,48.0,48.11,47.86,48.09,34120.0,47.3814,47.49,47.2432,47.4703,34120.0
2024-04-01 14:40:00,48.11,48.12,47.89,47.96,39742.0,47.49,47.4999,47.2729,47.342,39742.0
2024-04-01 14:45:00,47.95,48.01,47.9,47.94,28381.0,47.3321,47.3913,47.2827,47.3222,28381.0
2024-04-01 14:50:00,47.95,48.0,47.86,47.91,30473.0,47.3321,47.3814,47.2432,47.2926,30473.0
2024-04-01 14:55:00,47.93,47.96,47.74,47.81,47024.0,47.3123,47.342,47.1248,47.1939,47024.0
2024-04-01 15:00:00,47.8,47.8,47.55,47.76,83544.0,47.184,47.184,46.9372,47.1445,83544.0
2024-04-01 15:05:00,47.74,47.94,47.74,47.89,39034.0,47.1248,47.3222,47.1248,47.2729,39034.0
2024-04-01 15:10:00,47.91,48.01,47.89,47.97,48644.0,47.2926,47.3913,47.2729,47.3518,48644.0
2024-04-01 15:15:00,48.0,48.03,47.85,47.93,54558.0,47.3814,47.4111,47.2334,47.3123,54558.0
2024-04-01 15:20:00,47.92,48.06,47.9,47.97,60177.0,47.3025,47.4407,47.2827,47.3518,60177.0
2024-04-01 15:25:00,47.97,47.99,47.75,47.8,63433.0,47.3518,47.3716,47.1347,47.184,63433.0
2024-04-01 15:30:00,47.8,47.99,47.7,47.9,61882.0,47.184,47.3716,47.0853,47.2827,61882.0
2024-04-01 15:35:00,47.89,47.92,47.62,47.62,79126.0,47.2729,47.3025,47.0063,47.0063,79126.0
2024-04-01 15:40:00,47.61,47.9,47.61,47.9,47973.0,46.9965,47.2827,46.9965,47.2827,47973.0
2024-04-01 15:45:00,47.9,47.98,47.76,47.8,93139.0,47.2827,47.3617,47.1445,47.184,93139.0
2024-04-01 15:50:00,47.79,47.99,47.54,47.98,230665.0,47.1741,47.3716,46.9274,47.3617,230665.0
2024-04-01 15:55:00,47.97,48.19,47.92,48.04,453163.0,47.3518,47.569,47.3025,47.4209,453163.0
2024-04-02 09:30:00,45.83,46.0,45.3,45.35,937199.0,45.2394,45.4072,44.7162,44.7656,937199.0
2024-04-02 09:35:00,45.34,45.81,45.27,45.42,336343.0,44.7557,45.2197,44.6866,44.8347,336343.0
2024-04-02 09:40:00,45.4,45.42,44.9,45.03,419428.0,44.8149,44.8347,44.3214,44.4497,419428.0
2024-04-02 09:45:00,45.05,45.16,44.85,44.9,246078.0,44.4695,44.578,44.272,44.3214,246078.0
2024-04-02 09:50:00,44.9,45.08,44.74,44.88,195206.0,44.3214,44.4991,44.1634,44.3016,195206.0
2024-04-02 09:55:00,44.89,45.12,44.76,45.12,166194.0,44.3115,44.5386,44.1832,44.5386,166194.0
2024-04-02 10:00:00,45.13,45.43,44.76,45.43,299477.0,44.5484,44.8446,44.1832,44.8446,299477.0
2024-04-02 10:05:00,45.42,45.42,45.06,45.21,260418.0,44.8347,44.8347,44.4793,44.6274,260418.0
2024-04-02 10:10:00,45.21,45.23,44.81,44.93,197001.0,44.6274,44.6471,44.2325,44.351,197001.0
2024-04-02 10:15:00,44.94,45.01,44.38,44.42,347296.0,44.3609,44.43,43.8081,43.8476,347296.0
2024-04-02 10:20:00,44.4,45.01,44.39,44.96,203901.0,43.8278,44.43,43.818,44.3806,203901.0
2024-04-02 10:25:00,44.95,45.02,44.79,44.96,111639.0,44.3707,44.4398,44.2128,44.3806,111639.0
2024-04-02 10:30:00,44.96,45.02,44.81,44.82,111654.0,44.3806,44.4398,44.2325,44.2424,111654.0
2024-04-02 10:35:00,44.84,45.11,44.84,44.9,121154.0,44.2622,44.5287,44.2622,44.3214,121154.0
2024-04-02 10:40:00,44.89,44.99,44.72,44.92,77986.0,44.3115,44.4102,44.1437,44.3411,77986.0
2024-04-02 10:45:00,44.92,45.0,44.68,44.76,151569.0,44.3411,44.4201,44.1042,44.1832,151569.0
2024-04-02 10:50:00,44.76,44.93,44.76,44.89,104623.0,44.1832,44.351,44.1832,44.3115,104623.0
2024-04-02 10:55:00,44.87,44.87,44.55,44.6,121500.0,44.2918,44.2918,43.9759,44.0253,121500.0
2024-04-02 11:00:00,44.61,44.74,44.53,44.55,104014.0,44.0351,44.1634,43.9562,43.9759,104014.0
2024-04-02 11:05:00,44.56,44.86,44.49,44.84,163192.0,43.9858,44.2819,43.9167,44.2622,163192.0
2024-04-02 11:10:00,44.83,45.04,44.83,45.0,188776.0,44.2523,44.4596,44.2523,44.4201,188776.0
2024-04-02 11:15:00,44.99,45.09,44.93,45.09,133571.0,44.4102,44.5089,44.351,44.5089,133571.0
2024-04-02 11:20:00,45.09,45.19,44.98,45.1,105834.0,44.5089,44.6076,44.4004,44.5188,105834.0
2024-04-02 11:25:00,45.12,45.12,44.98,45.05,93332.0,44.5386,44.5386,44.4004,44.4695,93332.0
2024-04-02 11:30:00,45.05,45.08,44.79,44.79,133226.0,44.4695,44.4991,44.2128,44.2128,133226.0
2024-04-02 11:35:00,44.78,45.18,44.77,44.97,164383.0,44.2029,44.5978,44.1931,44.3905,164383.0
2024-04-02 11:40:00,44.97,44.99,44.68,44.7,107198.0,44.3905,44.4102,44.1042,44.124,107198.0
2024-04-02 11:45:00,44.7,44.76,44.65,44.69,96397.0,44.124,44.1832,44.0746,44.1141,96397.0
2024-04-02 11:50:00,44.69,44.69,44.5,44.52,114423.0,44.1141,44.1141,43.9265,43.9463,114423.0
2024-04-02 11:55:00,44.52,44.68,44.47,44.48,122519.0,43.9463,44.1042,43.8969,43.9068,122519.0
2024-04-02 12:00:00,44.49,44.68,44.49,44.66,73133.0,43.9167,44.1042,43.9167,44.0845,73133.0
2024-04-02 12:05:00,44.65,44.66,44.44,44.54,111050.0,44.0746,44.0845,43.8673,43.966,111050.0
2024-04-02 12:10:00,44.55,44.59,44.45,44.59,69281.0,43.9759,44.0154,43.8772,44.0154,69281.0
2024-04-02 12:15:00,44.59,44.64,44.5,44.53,39322.0,44.0154,44.0647,43.9265,43.9562,39322.0
2024-04-02 12:20:00,44.54,44.69,44.48,44.62,59690.0,43.966,44.1141,43.9068,44.045,59690.0
2024-04-02 12:25:00,44.63,44.71,44.54,44.61,67655.0,44.0549,44.1338,43.966,44.0351,67655.0
2024-04-02 12:30:00,44.61,44.66,44.57,44.63,77591.0,44.0351,44.0845,43.9956,44.0549,77591.0
2024-04-02 12:35:00,44.63,44.73,44.61,44.62,62384.0,44.0549,44.1536,44.0351,44.045,62384.0
2024-04-02 12:40:00,44.62,44.73,44.6,44.65,68752.0,44.045,44.1536,44.0253,44.0746,68752.0
2024-04-02 12:45:00,44.65,44.88,44.6,44.87,94459.0,44.0746,44.3016,44.0253,44.2918,94459.0
2024-04-02 12:50:00,44.87,44.87,44.71,44.8,60793.0,44.2918,44.2918,44.1338,44.2227,60793.0
2024-04-02 12:55:00,44.79,44.95,44.77,44.94,59311.0,44.2128,44.3707,44.1931,44.3609,59311.0
2024-04-02 13:00:00,44.96,45.01,44.89,44.98,69271.0,44.3806,44.43,44.3115,44.4004,69271.0
2024-04-02 13:05:00,44.98,45.13,44.97,45.0,71170.0,44.4004,44.5484,44.3905,44.4201,71170.0
2024-04-02 13:10:00,44.99,45.01,44.81,44.82,31911.0,44.4102,44.43,44.2325,44.2424,31911.0
2024-04-02 13:15:00,44.82,44.91,44.72,44.72,29136.0,44.2424,44.3313,44.1437,44.1437,29136.0
2024-04-02 13:20:00,44.72,44.89,44.72,44.84,46894.0,44.1437,44.3115,44.1437,44.2622,46894.0
2024-04-02 13:25:00,44.85,44.91,44.76,44.89,21941.0,44.272,44.3313,44.1832,44.3115,21941.0
2024-04-02 13:30:00,44.9,44.92,44.84,44.85,30593.0,44.3214,44.3411,44.2622,44.272,30593.0
2024-04-02 13:35:00,44.84,44.94,44.82,44.91,29705.0,44.2622,44.3609,44.2424,44.3313,29705.0
2024-04-02 13:40:00,44.93,45.02,44.9,44.99,49086.0,44.351,44.4398,44.3214,44.4102,49086.0
2024-04-02 13:45:00,44.97,45.1,44.95,45.08,41334.0,44.3905,44.5188,44.3707,44.4991,41334.0
2024-04-02 13:50:00,45.08,45.14,44.94,44.97,44785.0,44.4991,44.5583,44.3609,44.3905,44785.0
2024-04-02 13:55:00,44.96,45.04,44.93,44.93,16542.0,44.3806,44.4596,44.351,44.351,16542.0
2024-04-02 14:00:00,44.92,45.07,44.92,45.05,29873.0,44.3411,44.4892,44.3411,44.4695,29873.0
2024-04-02 14:05:00,45.06,45.16,45.01,45.15,55118.0,44.4793,44.578,44.43,44.5682,55118.0
2024-04-02 14:10:00,45.15,45.16,45.03,45.13,30029.0,44.5682,44.578,44.4497,44.5484,30029.0
2024-04-02 14:15:00,45.14,45.18,45.11,45.16,35769.0,44.5583,44.5978,44.5287,44.578,35769.0
2024-04-02 14:20:00,45.16,45.28,45.16,45.23,54930.0,44.578,44.6965,44.578,44.6471,54930.0
2024-04-02 14:25:00,45.24,45.35,45.23,45.28,57258.0,44.657,44.7656,44.6471,44.6965,57258.0
2024-04-02 14:30:00,45.28,45.32,45.18,45.28,40815.0,44.6965,44.736,44.5978,44.6965,40815.0
2024-04-02 14:35:00,45.28,45.36,45.23,45.3,49677.0,44.6965,44.7755,44.6471,44.7162,49677.0
2024-04-02 14:40:00,45.32,45.53,45.32,45.48,73945.0,44.736,44.9433,44.736,44.8939,73945.0
2024-04-02 14:45:00,45.49,45.49,45.2,45.26,92154.0,44.9038,44.9038,44.6175,44.6767,92154.0
2024-04-02 14:50:00,45.26,45.36,45.26,45.32,47940.0,44.6767,44.7755,44.6767,44.736,47940.0
2024-04-02 14:55:00,45.31,45.37,45.26,45.31,39353.0,44.7261,44.7853,44.6767,44.7261,39353.0
2024-04-02 15:00:00,45.3,45.52,45.29,45.49,54440.0,44.7162,44.9334,44.7064,44.9038,54440.0
2024-04-02 15:05:00,45.46,45.63,45.44,45.49,89655.0,44.8742,45.042,44.8544,44.9038,89655.0
2024-04-02 15:10:00,45.5,45.54,45.28,45.3,42981.0,44.9137,44.9531,44.6965,44.7162,42981.0
2024-04-02 15:15:00,45.3,45.35,45.17,45.19,72619.0,44.7162,44.7656,44.5879,44.6076,72619.0
2024-04-02 15:20:00,45.16,45.41,45.12,45.4,54462.0,44.578,44.8248,44.5386,44.8149,54462.0
2024-04-02 15:25:00,45.41,45.49,45.39,45.44,57334.0,44.8248,44.9038,44.8051,44.8544,57334.0
2024-04-02 15:30:00,45.45,45.61,45.39,45.6,89100.0,44.8643,45.0222,44.8051,45.0124,89100.0
2024-04-02 15:35:00,45.59,45.88,45.59,45.88,126207.0,45.0025,45.2888,45.0025,45.2888,126207.0
2024-04-02 15:40:00,45.88,45.91,45.78,45.85,106414.0,45.2888,45.3184,45.19,45.2591,106414.0
2024-04-02 15:45:00,45.85,46.07,45.79,46.07,148621.0,45.2591,45.4763,45.1999,45.4763,148621.0
2024-04-02 15:50:00,46.08,46.15,45.91,46.03,240221.0,45.4862,45.5553,45.3184,45.4368,240221.0
2024-04-02 15:55:00,46.03,46.05,45.8,45.85,345061.0,45.4368,45.4566,45.2098,45.2591,345061.0
2024-04-03 09:30:00,44.28,44.75,44.23,44.59,577684.0,43.7094,44.1733,43.66,44.0154,577684.0
2024-04-03 09:35:00,44.64,45.08,44.46,45.07,218368.0,44.0647,44.4991,43.8871,44.4892,218368.0
2024-04-03 09:40:00,45.06,45.15,44.87,44.92,153364.0,44.4793,44.5682,44.2918,44.3411,153364.0
2024-04-03 09:45:00,44.93,45.07,44.72,44.83,128610.0,44.351,44.4892,44.1437,44.2523,128610.0
2024-04-03 09:50:00,44.82,45.04,44.79,45.04,96757.0,44.2424,44.4596,44.2128,44.4596,96757.0
2024-04-03 09:55:00,45.05,45.11,44.69,44.74,110286.0,44.4695,44.5287,44.1141,44.1634,110286.0
2024-04-03 10:00:00,44.75,45.9,44.75,45.87,476552.0,44.1733,45.3085,44.1733,45.2789,476552.0
2024-04-03 10:05:00,45.88,46.24,45.62,45.62,304188.0,45.2888,45.6441,45.0321,45.0321,304188.0
2024-04-03 10:10:00,45.62,46.29,45.61,46.23,222733.0,45.0321,45.6935,45.0222,45.6342,222733.0
2024-04-03 10:15:00,46.24,46.57,46.18,46.43,300280.0,45.6441,45.9699,45.5849,45.8317,300280.0
2024-04-03 10:20:00,46.43,46.83,46.36,46.73,243779.0,45.8317,46.2265,45.7626,46.1278,243779.0
2024-04-03 10:25:00,46.72,47.01,46.68,46.89,183564.0,46.1179,46.4042,46.0784,46.2857,183564.0
2024-04-03 10:30:00,46.9,47.18,46.9,47.07,175866.0,46.2956,46.572,46.2956,46.4634,175866.0
2024-04-03 10:35:00,47.06,47.17,46.76,46.77,145347.0,46.4536,46.5621,46.1574,46.1673,145347.0
2024-04-03 10:40:00,46.77,46.91,46.72,46.86,129157.0,46.1673,46.3055,46.1179,46.2561,129157.0
2024-04-03 10:45:00,46.88,46.9,46.69,46.69,128429.0,46.2759,46.2956,46.0883,46.0883,128429.0
2024-04-03 10:50:00,46.69,46.81,46.65,46.74,107201.0,46.0883,46.2068,46.0488,46.1377,107201.0
2024-04-03 10:55:00,46.76,46.87,46.74,46.75,112487.0,46.1574,46.266,46.1377,46.1475,112487.0
2024-04-03 11:00:00,46.76,46.83,46.52,46.58,152969.0,46.1574,46.2265,45.9205,45.9797,152969.0
2024-04-03 11:05:00,46.58,46.65,46.54,46.63,98394.0,45.9797,46.0488,45.9403,46.0291,98394.0
2024-04-03 11:10:00,46.64,46.89,46.61,46.86,128550.0,46.039,46.2857,46.0094,46.2561,128550.0
2024-04-03 11:15:00,46.87,46.88,46.7,46.77,58911.0,46.266,46.2759,46.0982,46.1673,58911.0
2024-04-03 11:20:00,46.77,46.92,46.77,46.92,64606.0,46.1673,46.3154,46.1673,46.3154,64606.0
2024-04-03 11:25:00,46.92,46.99,46.84,46.86,70401.0,46.3154,46.3845,46.2364,46.2561,70401.0
2024-04-03 11:30:00,46.86,46.95,46.76,46.76,50571.0,46.2561,46.345,46.1574,46.1574,50571.0
2024-04-03 11:35:00,46.77,46.83,46.72,46.79,43392.0,46.1673,46.2265,46.1179,46.187,43392.0
2024-04-03 11:40:00,46.8,47.0,46.78,46.91,95216.0,46.1969,46.3943,46.1772,46.3055,95216.0
2024-04-03 11:45:00,46.91,46.92,46.79,46.82,63737.0,46.3055,46.3154,46.187,46.2166,63737.0
2024-04-03 11:50:00,46.83,46.83,46.53,46.54,103437.0,46.2265,46.2265,45.9304,45.9403,103437.0
2024-04-03 11:55:00,46.54,46.56,46.4,46.52,104964.0,45.9403,45.96,45.8021,45.9205,104964.0
2024-04-03 12:00:00,46.52,46.53,46.23,46.25,99986.0,45.9205,45.9304,45.6342,45.654,99986.0
2024-04-03 12:05:00,46.24,46.33,46.18,46.32,111084.0,45.6441,45.733,45.5849,45.7231,111084.0
2024-04-03 12:10:00,46.3,46.42,46.09,46.3,175687.0,45.7033,45.8218,45.4961,45.7033,175687.0
2024-04-03 12:15:00,46.29,46.54,46.17,46.53,135233.0,45.6935,45.9403,45.575,45.9304,135233.0
2024-04-03 12:20:00,46.52,46.65,46.47,46.62,118395.0,45.9205,46.0488,45.8712,46.0192,118395.0
2024-04-03 12:25:00,46.62,46.65,46.54,46.65,55282.0,46.0192,46.0488,45.9403,46.0488,55282.0
2024-04-03 12:30:00,46.64,46.8,46.59,46.71,61486.0,46.039,46.1969,45.9896,46.1081,61486.0
2024-04-03 12:35:00,46.74,46.78,46.16,46.2,152566.0,46.1377,46.1772,45.5651,45.6046,152566.0
2024-04-03 12:40:00,46.2,46.74,46.2,46.65,76287.0,45.6046,46.1377,45.6046,46.0488,76287.0
2024-04-03 12:45:00,46.63,46.74,46.61,46.64,114704.0,46.0291,46.1377,46.0094,46.039,114704.0
2024-04-03 12:50:00,46.62,46.84,46.59,46.83,80036.0,46.0192,46.2364,45.9896,46.2265,80036.0
2024-04-03 12:55:00,46.83,46.88,46.73,46.74,128137.0,46.2265,46.2759,46.1278,46.1377,128137.0
2024-04-03 13:00:00,46.74,46.82,46.66,46.75,41054.0,46.1377,46.2166,46.0587,46.1475,41054.0
2024-04-03 13:05:00,46.72,46.81,46.67,46.69,44083.0,46.1179,46.2068,46.0686,46.0883,44083.0
2024-04-03 13:10:00,46.69,46.81,46.69,46.79,35864.0,46.0883,46.2068,46.0883,46.187,35864.0
2024-04-03 13:15:00,46.81,46.82,46.7,46.81,60491.0,46.2068,46.2166,46.0982,46.2068,60491.0
2024-04-03 13:20:00,46.8,46.93,46.76,46.86,65554.0,46.1969,46.3252,46.1574,46.2561,65554.0
2024-04-03 13:25:00,46.86,46.93,46.86,46.9,19937.0,46.2561,46.3252,46.2561,46.2956,19937.0
2024-04-03 13:30:00,46.93,46.94,46.77,46.77,18923.0,46.3252,46.3351,46.1673,46.1673,18923.0
2024-04-03 13:35:00,46.77,46.82,46.62,46.62,34746.0,46.1673,46.2166,46.0192,46.0192,34746.0
2024-04-03 13:40:00,46.64,46.77,46.64,46.74,27008.0,46.039,46.1673,46.039,46.1377,27008.0
2024-04-03 13:45:00,46.73,46.85,46.72,46.83,19558.0,46.1278,46.2463,46.1179,46.2265,19558.0
2024-04-03 13:50:00,46.81,46.91,46.81,46.82,43338.0,46.2068,46.3055,46.2068,46.2166,43338.0
2024-04-03 13:55:00,46.81,46.81,46.71,46.73,20970.0,46.2068,46.2068,46.1081,46.1278,20970.0
2024-04-03 14:00:00,46.73,46.78,46.7,46.78,16810.0,46.1278,46.1772,46.0982,46.1772,16810.0
2024-04-03 14:05:00,46.77,46.93,46.74,46.86,45942.0,46.1673,46.3252,46.1377,46.2561,45942.0
2024-04-03 14:10:00,46.86,46.92,46.73,46.73,34681.0,46.2561,46.3154,46.1278,46.1278,34681.0
2024-04-03 14:15:00,46.73,46.77,46.58,46.69,50066.0,46.1278,46.1673,45.9797,46.0883,50066.0
2024-04-03 14:20:00,46.71,46.8,46.71,46.78,30397.0,46.1081,46.1969,46.1081,46.1772,30397.0
2024-04-03 14:25:00,46.75,46.78,46.65,46.65,20027.0,46.1475,46.1772,46.0488,46.0488,20027.0
2024-04-03 14:30:00,46.64,46.68,46.55,46.62,63461.0,46.039,46.0784,45.9501,46.0192,63461.0
2024-04-03 14:35:00,46.62,46.8,46.62,46.76,35887.0,46.0192,46.1969,46.0192,46.1574,35887.0
2024-04-03 14:40:00,46.76,46.81,46.67,46.73,25933.0,46.1574,46.2068,46.0686,46.1278,25933.0
2024-04-03 14:45:00,46.72,46.72,46.49,46.49,24134.0,46.1179,46.1179,45.8909,45.8909,24134.0
2024-04-03 14:50:00,46.51,46.53,46.38,46.52,22875.0,45.9106,45.9304,45.7823,45.9205,22875.0
2024-04-03 14:55:00,46.5,46.56,46.33,46.43,30844.0,45.9008,45.96,45.733,45.8317,30844.0
2024-04-03 15:00:00,46.42,46.43,46.28,46.29,35663.0,45.8218,45.8317,45.6836,45.6935,35663.0
2024-04-03 15:05:00,46.28,46.42,46.26,46.38,30432.0,45.6836,45.8218,45.6639,45.7823,30432.0
2024-04-03 15:10:00,46.41,46.43,45.73,45.8,132463.0,45.8119,45.8317,45.1407,45.2098,132463.0
2024-04-03 15:15:00,45.8,46.02,45.43,45.85,183253.0,45.2098,45.427,44.8446,45.2591,183253.0
2024-04-03 15:20:00,45.87,45.95,45.65,45.66,63582.0,45.2789,45.3579,45.0617,45.0716,63582.0
2024-04-03 15:25:00,45.67,45.82,45.6,45.71,58676.0,45.0815,45.2295,45.0124,45.1209,58676.0
2024-04-03 15:30:00,45.68,45.81,45.52,45.81,72341.0,45.0913,45.2197,44.9334,45.2197,72341.0
2024-04-03 15:35:00,45.81,45.98,45.8,45.95,76776.0,45.2197,45.3875,45.2098,45.3579,76776.0
2024-04-03 15:40:00,45.95,45.96,45.84,45.9,52245.0,45.3579,45.3677,45.2493,45.3085,52245.0
2024-04-03 15:45:00,45.9,46.09,45.9,46.07,55368.0,45.3085,45.4961,45.3085,45.4763,55368.0
2024-04-03 15:50:00,46.06,46.15,45.86,46.02,187191.0,45.4664,45.5553,45.269,45.427,187191.0
2024-04-03 15:55:00,46.02,46.23,45.98,46.2,245906.0,45.427,45.6342,45.3875,45.6046,245906.0
2024-04-04 09:30:00,48.07,48.48,47.94,48.11,871954.0,47.4505,47.8553,47.3222,47.49,871954.0
2024-04-04 09:35:00,48.1,48.25,47.61,47.64,362150.0,47.4801,47.6282,46.9965,47.0261,362150.0
2024-04-04 09:40:00,47.64,47.99,47.5,47.85,327489.0,47.0261,47.3716,46.8879,47.2334,327489.0
2024-04-04 09:45:00,47.86,47.99,47.43,47.64,409686.0,47.2432,47.3716,46.8188,47.0261,409686.0
2024-04-04 09:50:00,47.65,47.73,47.26,47.3,156135.0,47.0359,47.1149,46.651,46.6905,156135.0
2024-04-04 09:55:00,47.31,47.58,47.31,47.45,107743.0,46.7003,46.9669,46.7003,46.8385,107743.0
2024-04-04 10:00:00,47.48,47.77,47.48,47.5,123802.0,46.8681,47.1544,46.8681,46.8879,123802.0
2024-04-04 10:05:00,47.51,47.96,47.51,47.96,115768.0,46.8978,47.342,46.8978,47.342,115768.0
2024-04-04 10:10:00,47.96,48.02,47.51,47.56,164284.0,47.342,47.4012,46.8978,46.9471,164284.0
2024-04-04 10:15:00,47.57,47.67,47.42,47.45,93701.0,46.957,47.0557,46.8089,46.8385,93701.0
2024-04-04 10:20:00,47.46,47.51,47.12,47.32,164128.0,46.8484,46.8978,46.5128,46.7102,164128.0
2024-04-04 10:25:00,47.33,47.53,47.21,47.51,73188.0,46.7201,46.9175,46.6016,46.8978,73188.0
2024-04-04 10:30:00,47.51,47.56,47.23,47.26,69777.0,46.8978,46.9471,46.6214,46.651,69777.0
2024-04-04 10:35:00,47.29,47.46,47.14,47.45,154847.0,46.6806,46.8484,46.5325,46.8385,154847.0
2024-04-04 10:40:00,47.44,47.55,47.38,47.44,103177.0,46.8287,46.9372,46.7694,46.8287,103177.0
2024-04-04 10:45:00,47.43,47.46,47.22,47.3,103444.0,46.8188,46.8484,46.6115,46.6905,103444.0
2024-04-04 10:50:00,47.29,47.31,47.14,47.16,86753.0,46.6806,46.7003,46.5325,46.5523,86753.0
2024-04-04 10:55:00,47.17,47.27,47.12,47.24,70180.0,46.5621,46.6608,46.5128,46.6312,70180.0
2024-04-04 11:00:00,47.24,47.3,47.15,47.18,68481.0,46.6312,46.6905,46.5424,46.572,68481.0
2024-04-04 11:05:00,47.16,47.27,47.06,47.17,135392.0,46.5523,46.6608,46.4536,46.5621,135392.0
2024-04-04 11:10:00,47.18,47.18,46.65,46.68,193024.0,46.572,46.572,46.0488,46.0784,193024.0
2024-04-04 11:15:00,46.68,46.82,46.64,46.64,100120.0,46.0784,46.2166,46.039,46.039,100120.0
2024-04-04 11:20:00,46.63,46.72,46.62,46.66,88825.0,46.0291,46.1179,46.0192,46.0587,88825.0
2024-04-04 11:25:00,46.66,46.87,46.58,46.85,91742.0,46.0587,46.266,45.9797,46.2463,91742.0
2024-04-04 11:30:00,46.86,46.93,46.84,46.88,69811.0,46.2561,46.3252,46.2364,46.2759,69811.0
2024-04-04 11:35:00,46.89,47.05,46.84,47.05,60980.0,46.2857,46.4437,46.2364,46.4437,60980.0
2024-04-04 11:40:00,47.06,47.16,47.05,47.1,81865.0,46.4536,46.5523,46.4437,46.493,81865.0
2024-04-04 11:45:00,47.1,47.19,47.02,47.12,75974.0,46.493,46.5819,46.4141,46.5128,75974.0
2024-04-04 11:50:00,47.13,47.27,47.11,47.24,96496.0,46.5226,46.6608,46.5029,46.6312,96496.0
2024-04-04 11:55:00,47.25,47.32,47.22,47.32,70707.0,46.6411,46.7102,46.6115,46.7102,70707.0
2024-04-04 12:00:00,47.33,47.4,47.24,47.4,86959.0,46.7201,46.7892,46.6312,46.7892,86959.0
2024-04-04 12:05:00,47.41,47.54,47.38,47.53,119836.0,46.799,46.9274,46.7694,46.9175,119836.0
2024-04-04 12:10:00,47.54,47.59,47.37,47.37,109288.0,46.9274,46.9767,46.7596,46.7596,109288.0
2024-04-04 12:15:00,47.37,47.42,47.32,47.41,40790.0,46.7596,46.8089,46.7102,46.799,40790.0
2024-04-04 12:20:00,47.42,47.54,47.42,47.48,52594.0,46.8089,46.9274,46.8089,46.8681,52594.0
2024-04-04 12:25:00,47.47,47.47,47.35,47.42,36960.0,46.8583,46.8583,46.7398,46.8089,36960.0
2024-04-04 12:30:00,47.42,47.42,47.25,47.32,57004.0,46.8089,46.8089,46.6411,46.7102,57004.0
2024-04-04 12:35:00,47.31,47.42,47.26,47.39,28126.0,46.7003,46.8089,46.651,46.7793,28126.0
2024-04-04 12:40:00,47.39,47.4,47.35,47.39,17549.0,46.7793,46.7892,46.7398,46.7793,17549.0
2024-04-04 12:45:00,47.39,47.48,47.34,47.42,34176.0,46.7793,46.8681,46.7299,46.8089,34176.0
2024-04-04 12:50:00,47.42,47.52,47.41,47.46,39920.0,46.8089,46.9076,46.799,46.8484,39920.0
2024-04-04 12:55:00,47.48,47.48,47.36,47.4,44914.0,46.8681,46.8681,46.7497,46.7892,44914.0
2024-04-04 13:00:00,47.41,47.41,47.17,47.22,49883.0,46.799,46.799,46.5621,46.6115,49883.0
2024-04-04 13:05:00,47.23,47.37,47.2,47.37,23435.0,46.6214,46.7596,46.5917,46.7596,23435.0
2024-04-04 13:10:00,47.38,47.42,47.34,47.41,28362.0,46.7694,46.8089,46.7299,46.799,28362.0
2024-04-04 13:15:00,47.41,47.44,47.38,47.38,44774.0,46.799,46.8287,46.7694,46.7694,44774.0
2024-04-04 13:20:00,47.37,47.47,47.36,47.42,26314.0,46.7596,46.8583,46.7497,46.8089,26314.0
2024-04-04 13:25:00,47.41,47.46,47.34,47.34,21748.0,46.799,46.8484,46.7299,46.7299,21748.0
2024-04-04 13:30:00,47.34,47.38,47.25,47.33,47504.0,46.7299,46.7694,46.6411,46.7201,47504.0
2024-04-04 13:35:00,47.32,47.38,47.3,47.32,29041.0,46.7102,46.7694,46.6905,46.7102,29041.0
2024-04-04 13:40:00,47.32,47.32,47.21,47.23,47129.0,46.7102,46.7102,46.6016,46.6214,47129.0
2024-04-04 13:45:00,47.23,47.27,47.04,47.17,66308.0,46.6214,46.6608,46.4338,46.5621,66308.0
2024-04-04 13:50:00,47.17,47.29,47.16,47.21,72102.0,46.5621,46.6806,46.5523,46.6016,72102.0
2024-04-04 13:55:00,47.21,47.27,46.98,47.12,117768.0,46.6016,46.6608,46.3746,46.5128,117768.0
2024-04-04 14:00:00,47.1,47.13,46.98,47.06,108061.0,46.493,46.5226,46.3746,46.4536,108061.0
2024-04-04 14:05:00,47.05,47.08,46.64,46.69,160929.0,46.4437,46.4733,46.039,46.0883,160929.0
2024-04-04 14:10:00,46.7,46.7,46.26,46.26,259252.0,46.0982,46.0982,45.6639,45.6639,259252.0
2024-04-04 14:15:00,46.27,46.33,45.79,45.89,355791.0,45.6737,45.733,45.1999,45.2986,355791.0
2024-04-04 14:20:00,45.89,46.1,45.8,46.08,124160.0,45.2986,45.5059,45.2098,45.4862,124160.0
2024-04-04 14:25:00,46.07,46.11,45.13,45.22,305781.0,45.4763,45.5158,44.5484,44.6373,305781.0
2024-04-04 14:30:00,45.2,45.2,44.58,44.59,682380.0,44.6175,44.6175,44.0055,44.0154,682380.0
2024-04-04 14:35:00,44.61,45.18,44.61,45.04,265066.0,44.0351,44.5978,44.0351,44.4596,265066.0
2024-04-04 14:40:00,45.02,45.02,44.15,44.19,355098.0,44.4398,44.4398,43.5811,43.6205,355098.0
2024-04-04 14:45:00,44.2,44.64,44.18,44.59,272349.0,43.6304,44.0647,43.6107,44.0154,272349.0
2024-04-04 14:50:00,44.6,44.6,44.07,44.13,254649.0,44.0253,44.0253,43.5021,43.5613,254649.0
2024-04-04 14:55:00,44.13,44.19,43.52,43.73,438424.0,43.5613,43.6205,42.9592,43.1665,438424.0
2024-04-04 15:00:00,43.71,43.71,42.94,42.99,583363.0,43.1467,43.1467,42.3866,42.436,583363.0
2024-04-04 15:05:00,43.0,43.3,42.92,43.21,377154.0,42.4459,42.742,42.3669,42.6532,377154.0
2024-04-04 15:10:00,43.22,43.23,42.88,43.06,421321.0,42.663,42.6729,42.3274,42.5051,421321.0
2024-04-04 15:15:00,43.05,43.08,42.61,42.64,642099.0,42.4952,42.5248,42.0609,42.0905,642099.0
2024-04-04 15:20:00,42.63,43.14,42.61,42.76,714662.0,42.0806,42.5841,42.0609,42.209,714662.0
2024-04-04 15:25:00,42.78,42.92,42.02,42.03,721917.0,42.2287,42.3669,41.4785,41.4884,721917.0
2024-04-04 15:30:00,42.02,42.77,41.98,42.67,837958.0,41.4785,42.2188,41.439,42.1201,837958.0
2024-04-04 15:35:00,42.69,42.69,42.25,42.31,488322.0,42.1399,42.1399,41.7055,41.7648,488322.0
2024-04-04 15:40:00,42.31,42.54,42.2,42.49,376000.0,41.7648,41.9918,41.6562,41.9424,376000.0
2024-04-04 15:45:00,42.5,42.69,42.44,42.65,543470.0,41.9523,42.1399,41.8931,42.1004,543470.0
2024-04-04 15:50:00,42.66,43.08,42.66,43.08,896304.0,42.1103,42.5248,42.1103,42.5248,896304.0
2024-04-04 15:55:00,43.09,43.09,42.23,42.24,942141.0,42.5347,42.5347,41.6858,41.6957,942141.0
2024-04-05 09:30:00,42.7,43.57,42.7,42.98,892267.0,42.1497,43.0085,42.1497,42.4261,892267.0
2024-04-05 09:35:00,43.01,43.17,42.04,42.05,332569.0,42.4557,42.6137,41.4982,41.5081,332569.0
2024-04-05 09:40:00,42.04,43.02,41.94,42.92,322634.0,41.4982,42.4656,41.3995,42.3669,322634.0
2024-04-05 09:45:00,42.92,43.27,42.74,43.07,190514.0,42.3669,42.7124,42.1892,42.515,190514.0
2024-04-05 09:50:00,43.06,43.35,42.89,43.34,235223.0,42.5051,42.7914,42.3373,42.7815,235223.0
2024-04-05 09:55:00,43.34,43.34,42.97,43.01,195252.0,42.7815,42.7815,42.4163,42.4557,195252.0
2024-04-05 10:00:00,43.02,43.12,42.74,42.98,190410.0,42.4656,42.5643,42.1892,42.4261,190410.0
2024-04-05 10:05:00,42.97,43.2,42.73,43.11,249146.0,42.4163,42.6433,42.1794,42.5545,249146.0
2024-04-05 10:10:00,43.1,43.48,42.96,43.33,245260.0,42.5446,42.9197,42.4064,42.7716,245260.0
2024-04-05 10:15:00,43.35,43.49,43.07,43.16,230759.0,42.7914,42.9296,42.515,42.6038,230759.0
2024-04-05 10:20:00,43.15,43.26,42.96,43.18,133555.0,42.5939,42.7025,42.4064,42.6236,133555.0
2024-04-05 10:25:00,43.13,43.14,42.63,42.8,191121.0,42.5742,42.5841,42.0806,42.2484,191121.0
2024-04-05 10:30:00,42.82,43.23,42.72,43.18,128232.0,42.2682,42.6729,42.1695,42.6236,128232.0
2024-04-05 10:35:00,43.17,43.29,42.96,43.0,84209.0,42.6137,42.7321,42.4064,42.4459,84209.0
2024-04-05 10:40:00,43.01,43.16,42.92,43.11,75183.0,42.4557,42.6038,42.3669,42.5545,75183.0
2024-04-05 10:45:00,43.11,43.29,43.01,43.28,167519.0,42.5545,42.7321,42.4557,42.7223,167519.0
2024-04-05 10:50:00,43.28,43.52,43.22,43.49,227264.0,42.7223,42.9592,42.663,42.9296,227264.0
2024-04-05 10:55:00,43.49,43.9,43.42,43.89,234118.0,42.9296,43.3343,42.8605,43.3244,234118.0
2024-04-05 11:00:00,43.89,43.98,43.62,43.67,219097.0,43.3244,43.4132,43.0579,43.1072,219097.0
2024-04-05 11:05:00,43.67,43.7,43.34,43.6,138935.0,43.1072,43.1369,42.7815,43.0381,138935.0
2024-04-05 11:10:00,43.59,43.78,43.43,43.49,124043.0,43.0283,43.2158,42.8703,42.9296,124043.0
2024-04-05 11:15:00,43.48,43.48,43.04,43.37,155906.0,42.9197,42.9197,42.4854,42.8111,155906.0
2024-04-05 11:20:00,43.37,43.46,43.29,43.43,63352.0,42.8111,42.8999,42.7321,42.8703,63352.0
2024-04-05 11:25:00,43.44,43.56,43.24,43.52,129353.0,42.8802,42.9987,42.6828,42.9592,129353.0
2024-04-05 11:30:00,43.51,43.64,43.4,43.43,97320.0,42.9493,43.0776,42.8407,42.8703,97320.0
2024-04-05 11:35:00,43.44,43.79,43.43,43.72,149814.0,42.8802,43.2257,42.8703,43.1566,149814.0
2024-04-05 11:40:00,43.72,43.89,43.68,43.87,151958.0,43.1566,43.3244,43.1171,43.3047,151958.0
2024-04-05 11:45:00,43.88,43.95,43.7,43.73,156882.0,43.3145,43.3836,43.1369,43.1665,156882.0
2024-04-05 11:50:00,43.74,44.0,43.74,44.0,121163.0,43.1763,43.433,43.1763,43.433,121163.0
2024-04-05 11:55:00,43.98,44.21,43.97,44.1,160196.0,43.4132,43.6403,43.4034,43.5317,160196.0
2024-04-05 12:00:00,44.1,44.25,44.09,44.14,160700.0,43.5317,43.6798,43.5218,43.5712,160700.0
2024-04-05 12:05:00,44.14,44.22,44.0,44.15,168137.0,43.5712,43.6502,43.433,43.5811,168137.0
2024-04-05 12:10:00,44.15,44.21,43.98,43.99,143027.0,43.5811,43.6403,43.4132,43.4231,143027.0
2024-04-05 12:15:00,43.99,44.18,43.98,44.1,97844.0,43.4231,43.6107,43.4132,43.5317,97844.0
2024-04-05 12:20:00,44.1,44.14,43.9,44.11,118210.0,43.5317,43.5712,43.3343,43.5416,118210.0
2024-04-05 12:25:00,44.11,44.11,43.88,43.92,99539.0,43.5416,43.5416,43.3145,43.354,99539.0
2024-04-05 12:30:00,43.94,43.98,43.75,43.92,202547.0,43.3738,43.4132,43.1862,43.354,202547.0
2024-04-05 12:35:00,43.91,44.19,43.91,44.18,109319.0,43.3441,43.6205,43.3441,43.6107,109319.0
2024-04-05 12:40:00,44.18,44.18,43.97,44.02,68146.0,43.6107,43.6107,43.4034,43.4527,68146.0
2024-04-05 12:45:00,44.03,44.08,43.91,43.99,91184.0,43.4626,43.512,43.3441,43.4231,91184.0
2024-04-05 12:50:00,44.0,44.17,44.0,44.14,78594.0,43.433,43.6008,43.433,43.5712,78594.0
2024-04-05 12:55:00,44.13,44.52,44.12,44.44,199068.0,43.5613,43.9463,43.5514,43.8673,199068.0
2024-04-05 13:00:00,44.44,44.5,44.28,44.36,105300.0,43.8673,43.9265,43.7094,43.7883,105300.0
2024-04-05 13:05:00,44.36,44.36,44.03,44.09,157992.0,43.7883,43.7883,43.4626,43.5218,157992.0
2024-04-05 13:10:00,44.09,44.19,43.95,43.97,172003.0,43.5218,43.6205,43.3836,43.4034,172003.0
2024-04-05 13:15:00,43.97,44.13,43.96,44.08,115058.0,43.4034,43.5613,43.3935,43.512,115058.0
2024-04-05 13:20:00,44.08,44.26,44.08,44.17,103169.0,43.512,43.6896,43.512,43.6008,103169.0
2024-04-05 13:25:00,44.18,44.19,44.09,44.17,57401.0,43.6107,43.6205,43.5218,43.6008,57401.0
2024-04-05 13:30:00,44.18,44.41,44.18,44.38,85335.0,43.6107,43.8377,43.6107,43.8081,85335.0
2024-04-05 13:35:00,44.38,44.4,44.18,44.18,107780.0,43.8081,43.8278,43.6107,43.6107,107780.0
2024-04-05 13:40:00,44.2,44.28,43.9,44.04,115118.0,43.6304,43.7094,43.3343,43.4725,115118.0
2024-04-05 13:45:00,44.08,44.08,43.88,44.01,110030.0,43.512,43.512,43.3145,43.4429,110030.0
2024-04-05 13:50:00,43.99,44.12,43.8,43.85,156966.0,43.4231,43.5514,43.2356,43.2849,156966.0
2024-04-05 13:55:00,43.84,43.91,43.51,43.58,162593.0,43.275,43.3441,42.9493,43.0184,162593.0
2024-04-05 14:00:00,43.58,43.61,43.18,43.47,270048.0,43.0184,43.048,42.6236,42.9098,270048.0
2024-04-05 14:05:00,43.48,43.92,43.46,43.87,212790.0,42.9197,43.354,42.8999,43.3047,212790.0
2024-04-05 14:10:00,43.86,43.99,43.75,43.81,181364.0,43.2948,43.4231,43.1862,43.2454,181364.0
2024-04-05 14:15:00,43.81,43.91,43.77,43.81,123525.0,43.2454,43.3441,43.2059,43.2454,123525.0
2024-04-05 14:20:00,43.81,44.02,43.59,43.59,180067.0,43.2454,43.4527,43.0283,43.0283,180067.0
2024-04-05 14:25:00,43.59,43.8,43.41,43.42,187845.0,43.0283,43.2356,42.8506,42.8605,187845.0
2024-04-05 14:30:00,43.43,43.76,43.43,43.64,214326.0,42.8703,43.1961,42.8703,43.0776,214326.0
2024-04-05 14:35:00,43.65,43.85,43.55,43.75,166380.0,43.0875,43.2849,42.9888,43.1862,166380.0
2024-04-05 14:40:00,43.77,43.82,43.42,43.59,209344.0,43.2059,43.2553,42.8605,43.0283,209344.0
2024-04-05 14:45:00,43.58,43.62,43.28,43.31,205506.0,43.0184,43.0579,42.7223,42.7519,205506.0
2024-04-05 14:50:00,43.33,43.48,43.22,43.27,191442.0,42.7716,42.9197,42.663,42.7124,191442.0
2024-04-05 14:55:00,43.27,43.35,43.13,43.29,149097.0,42.7124,42.7914,42.5742,42.7321,149097.0
2024-04-05 15:00:00,43.3,43.35,43.18,43.35,111081.0,42.742,42.7914,42.6236,42.7914,111081.0
2024-04-05 15:05:00,43.35,43.5,43.21,43.32,126310.0,42.7914,42.9394,42.6532,42.7617,126310.0
2024-04-05 15:10:00,43.31,43.55,43.31,43.52,126697.0,42.7519,42.9888,42.7519,42.9592,126697.0
2024-04-05 15:15:00,43.52,43.55,43.33,43.49,175739.0,42.9592,42.9888,42.7716,42.9296,175739.0
2024-04-05 15:20:00,43.48,43.52,43.3,43.4,205549.0,42.9197,42.9592,42.742,42.8407,205549.0
2024-04-05 15:25:00,43.39,43.48,43.35,43.46,132498.0,42.8308,42.9197,42.7914,42.8999,132498.0
2024-04-05 15:30:00,43.45,43.81,43.39,43.79,270947.0,42.8901,43.2454,42.8308,43.2257,270947.0
2024-04-05 15:35:00,43.78,43.78,43.45,43.52,129246.0,43.2158,43.2158,42.8901,42.9592,129246.0
2024-04-05 15:40:00,43.55,43.61,43.4,43.48,59417.0,42.9888,43.048,42.8407,42.9197,59417.0
2024-04-05 15:45:00,43.47,43.7,43.43,43.52,74709.0,42.9098,43.1369,42.8703,42.9592,74709.0
2024-04-05 15:50:00,43.51,43.77,43.43,43.74,185819.0,42.9493,43.2059,42.8703,43.1763,185819.0
2024-04-05 15:55:00,43.73,43.87,43.68,43.72,310873.0,43.1665,43.3047,43.1171,43.1566,310873.0
2024-04-08 09:30:00,44.52,44.68,44.2,44.26,513185.0,43.9463,44.1042,43.6304,43.6896,513185.0
2024-04-08 09:35:00,44.28,44.28,43.66,43.67,439340.0,43.7094,43.7094,43.0974,43.1072,439340.0
2024-04-08 09:40:00,43.66,44.2,43.51,44.02,230623.0,43.0974,43.6304,42.9493,43.4527,230623.0
2024-04-08 09:45:00,44.03,44.19,43.77,43.82,140467.0,43.4626,43.6205,43.2059,43.2553,140467.0
2024-04-08 09:50:00,43.85,43.95,43.53,43.83,114919.0,43.2849,43.3836,42.969,43.2652,114919.0
2024-04-08 09:55:00,43.83,44.04,43.7,44.03,78211.0,43.2652,43.4725,43.1369,43.4626,78211.0
2024-04-08 10:00:00,44.04,44.21,43.88,44.06,112635.0,43.4725,43.6403,43.3145,43.4922,112635.0
2024-04-08 10:05:00,44.04,44.26,43.82,44.11,134490.0,43.4725,43.6896,43.2553,43.5416,134490.0
2024-04-08 10:10:00,44.1,44.31,43.95,44.18,92525.0,43.5317,43.739,43.3836,43.6107,92525.0
2024-04-08 10:15:00,44.19,44.36,44.03,44.12,119196.0,43.6205,43.7883,43.4626,43.5514,119196.0
2024-04-08 10:20:00,44.15,44.35,44.0,44.29,200620.0,43.5811,43.7785,43.433,43.7192,200620.0
2024-04-08 10:25:00,44.28,44.66,44.2,44.63,196809.0,43.7094,44.0845,43.6304,44.0549,196809.0
2024-04-08 10:30:00,44.63,45.18,44.63,44.93,335802.0,44.0549,44.5978,44.0549,44.351,335802.0
2024-04-08 10:35:00,44.95,45.09,44.82,44.83,189089.0,44.3707,44.5089,44.2424,44.2523,189089.0
2024-04-08 10:40:00,44.84,44.91,44.69,44.79,90388.0,44.2622,44.3313,44.1141,44.2128,90388.0
2024-04-08 10:45:00,44.8,44.93,44.71,44.91,54043.0,44.2227,44.351,44.1338,44.3313,54043.0
2024-04-08 10:50:00,44.91,45.1,44.88,44.98,138062.0,44.3313,44.5188,44.3016,44.4004,138062.0
2024-04-08 10:55:00,44.98,44.99,44.74,44.78,90506.0,44.4004,44.4102,44.1634,44.2029,90506.0
2024-04-08 11:00:00,44.77,44.87,44.36,44.54,136807.0,44.1931,44.2918,43.7883,43.966,136807.0
2024-04-08 11:05:00,44.53,44.63,44.42,44.52,33303.0,43.9562,44.0549,43.8476,43.9463,33303.0
2024-04-08 11:10:00,44.55,44.73,44.54,44.65,43906.0,43.9759,44.1536,43.966,44.0746,43906.0
2024-04-08 11:15:00,44.64,44.64,44.51,44.53,15694.0,44.0647,44.0647,43.9364,43.9562,15694.0
2024-04-08 11:20:00,44.5,44.64,44.39,44.6,49842.0,43.9265,44.0647,43.818,44.0253,49842.0
2024-04-08 11:25:00,44.56,44.59,44.31,44.45,50282.0,43.9858,44.0154,43.739,43.8772,50282.0
2024-04-08 11:30:00,44.43,44.43,44.2,44.37,59541.0,43.8574,43.8574,43.6304,43.7982,59541.0
2024-04-08 11:35:00,44.36,44.39,44.0,44.25,109099.0,43.7883,43.818,43.433,43.6798,109099.0
2024-04-08 11:40:00,44.22,44.25,44.14,44.21,33740.0,43.6502,43.6798,43.5712,43.6403,33740.0
2024-04-08 11:45:00,44.2,44.2,43.95,44.13,59379.0,43.6304,43.6304,43.3836,43.5613,59379.0
2024-04-08 11:50:00,44.13,44.24,44.08,44.15,35798.0,43.5613,43.6699,43.512,43.5811,35798.0
2024-04-08 11:55:00,44.14,44.14,43.86,44.09,92997.0,43.5712,43.5712,43.2948,43.5218,92997.0
2024-04-08 12:00:00,44.07,44.07,43.87,43.93,52102.0,43.5021,43.5021,43.3047,43.3639,52102.0
2024-04-08 12:05:00,43.95,43.98,43.78,43.88,80394.0,43.3836,43.4132,43.2158,43.3145,80394.0
2024-04-08 12:10:00,43.88,43.93,43.66,43.75,73271.0,43.3145,43.3639,43.0974,43.1862,73271.0
2024-04-08 12:15:00,43.73,43.93,43.66,43.78,64223.0,43.1665,43.3639,43.0974,43.2158,64223.0
2024-04-08 12:20:00,43.79,43.82,43.52,43.55,74296.0,43.2257,43.2553,42.9592,42.9888,74296.0
2024-04-08 12:25:00,43.55,43.86,43.54,43.81,75139.0,42.9888,43.2948,42.9789,43.2454,75139.0
2024-04-08 12:30:00,43.8,44.03,43.75,44.01,49445.0,43.2356,43.4626,43.1862,43.4429,49445.0
2024-04-08 12:35:00,44.0,44.08,43.9,43.97,38048.0,43.433,43.512,43.3343,43.4034,38048.0
2024-04-08 12:40:00,43.96,44.14,43.95,44.09,47883.0,43.3935,43.5712,43.3836,43.5218,47883.0
2024-04-08 12:45:00,44.1,44.16,43.97,44.03,28838.0,43.5317,43.5909,43.4034,43.4626,28838.0
2024-04-08 12:50:00,44.03,44.18,44.02,44.14,33863.0,43.4626,43.6107,43.4527,43.5712,33863.0
2024-04-08 12:55:00,44.13,44.26,44.11,44.24,44428.0,43.5613,43.6896,43.5416,43.6699,44428.0
2024-04-08 13:00:00,44.23,44.25,44.08,44.15,38718.0,43.66,43.6798,43.512,43.5811,38718.0
2024-04-08 13:05:00,44.16,44.19,44.09,44.11,34280.0,43.5909,43.6205,43.5218,43.5416,34280.0
2024-04-08 13:10:00,44.1,44.15,44.02,44.1,60683.0,43.5317,43.5811,43.4527,43.5317,60683.0
2024-04-08 13:15:00,44.1,44.15,43.97,44.09,41070.0,43.5317,43.5811,43.4034,43.5218,41070.0
2024-04-08 13:20:00,44.09,44.18,44.03,44.15,39079.0,43.5218,43.6107,43.4626,43.5811,39079.0
2024-04-08 13:25:00,44.15,44.27,44.07,44.27,34829.0,43.5811,43.6995,43.5021,43.6995,34829.0
2024-04-08 13:30:00,44.27,44.27,44.19,44.23,21445.0,43.6995,43.6995,43.6205,43.66,21445.0
2024-04-08 13:35:00,44.23,44.25,44.12,44.12,37602.0,43.66,43.6798,43.5514,43.5514,37602.0
2024-04-08 13:40:00,44.14,44.17,43.95,44.05,42445.0,43.5712,43.6008,43.3836,43.4823,42445.0
2024-04-08 13:45:00,44.03,44.04,43.87,43.93,41327.0,43.4626,43.4725,43.3047,43.3639,41327.0
2024-04-08 13:50:00,43.92,44.01,43.9,43.98,22929.0,43.354,43.4429,43.3343,43.4132,22929.0
2024-04-08 13:55:00,43.97,44.16,43.97,44.14,23994.0,43.4034,43.5909,43.4034,43.5712,23994.0
2024-04-08 14:00:00,44.15,44.23,44.06,44.08,29022.0,43.5811,43.66,43.4922,43.512,29022.0
2024-04-08 14:05:00,44.09,44.22,44.08,44.22,20682.0,43.5218,43.6502,43.512,43.6502,20682.0
2024-04-08 14:10:00,44.22,44.25,44.18,44.21,15079.0,43.6502,43.6798,43.6107,43.6403,15079.0
2024-04-08 14:15:00,44.21,44.33,44.21,44.22,38750.0,43.6403,43.7587,43.6403,43.6502,38750.0
2024-04-08 14:20:00,44.24,44.29,44.07,44.08,64852.0,43.6699,43.7192,43.5021,43.512,64852.0
2024-04-08 14:25:00,44.09,44.31,44.06,44.19,13186.0,43.5218,43.739,43.4922,43.6205,13186.0
2024-04-08 14:30:00,44.19,44.19,44.1,44.1,17047.0,43.6205,43.6205,43.5317,43.5317,17047.0
2024-04-08 14:35:00,44.09,44.19,44.07,44.1,21426.0,43.5218,43.6205,43.5021,43.5317,21426.0
2024-04-08 14:40:00,44.1,44.11,44.0,44.06,22773.0,43.5317,43.5416,43.433,43.4922,22773.0
2024-04-08 14:45:00,44.08,44.11,43.97,44.08,32009.0,43.512,43.5416,43.4034,43.512,32009.0
2024-04-08 14:50:00,44.07,44.16,44.01,44.13,11096.0,43.5021,43.5909,43.4429,43.5613,11096.0
2024-04-08 14:55:00,44.15,44.31,44.13,44.31,30235.0,43.5811,43.739,43.5613,43.739,30235.0
2024-04-08 15:00:00,44.32,44.32,44.16,44.17,53510.0,43.7489,43.7489,43.5909,43.6008,53510.0
2024-04-08 15:05:00,44.17,44.19,44.0,44.13,32552.0,43.6008,43.6205,43.433,43.5613,32552.0
2024-04-08 15:10:00,44.12,44.22,44.11,44.13,32454.0,43.5514,43.6502,43.5416,43.5613,32454.0
2024-04-08 15:15:00,44.12,44.17,44.09,44.17,19172.0,43.5514,43.6008,43.5218,43.6008,19172.0
2024-04-08 15:20:00,44.19,44.23,44.01,44.05,23551.0,43.6205,43.66,43.4429,43.4823,23551.0
2024-04-08 15:25:00,44.04,44.13,44.01,44.13,18227.0,43.4725,43.5613,43.4429,43.5613,18227.0
2024-04-08 15:30:00,44.12,44.29,44.06,44.29,70055.0,43.5514,43.7192,43.4922,43.7192,70055.0
2024-04-08 15:35:00,44.29,44.33,44.14,44.15,43770.0,43.7192,43.7587,43.5712,43.5811,43770.0
2024-04-08 15:40:00,44.15,44.19,43.91,43.99,78902.0,43.5811,43.6205,43.3441,43.4231,78902.0
2024-04-08 15:45:00,43.98,44.09,43.94,44.02,66664.0,43.4132,43.5218,43.3738,43.4527,66664.0
2024-04-08 15:50:00,44.02,44.05,43.81,43.96,141976.0,43.4527,43.4823,43.2454,43.3935,141976.0
2024-04-08 15:55:00,43.96,44.04,43.89,44.01,216269.0,43.3935,43.4725,43.3244,43.4429,216269.0
2024-04-09 09:30:00,45.37,45.69,45.0,45.04,737494.0,44.7853,45.1012,44.4201,44.4596,737494.0
2024-04-09 09:35:00,45.03,45.63,44.89,45.6,405916.0,44.4497,45.042,44.3115,45.0124,405916.0
2024-04-09 09:40:00,45.62,45.85,45.43,45.49,352404.0,45.0321,45.2591,44.8446,44.9038,352404.0
2024-04-09 09:45:00,45.48,45.78,44.98,45.02,357656.0,44.8939,45.19,44.4004,44.4398,357656.0
2024-04-09 09:50:00,45.03,45.16,44.82,45.03,190615.0,44.4497,44.578,44.2424,44.4497,190615.0
2024-04-09 09:55:00,45.02,45.15,44.78,44.91,225120.0,44.4398,44.5682,44.2029,44.3313,225120.0
2024-04-09 10:00:00,44.92,45.14,44.7,45.0,201539.0,44.3411,44.5583,44.124,44.4201,201539.0
2024-04-09 10:05:00,44.99,45.02,44.72,44.84,217047.0,44.4102,44.4398,44.1437,44.2622,217047.0
2024-04-09 10:10:00,44.83,45.11,44.69,45.04,170834.0,44.2523,44.5287,44.1141,44.4596,170834.0
2024-04-09 10:15:00,45.05,45.33,44.99,45.14,189258.0,44.4695,44.7458,44.4102,44.5583,189258.0
2024-04-09 10:20:00,45.11,45.2,45.0,45.06,122050.0,44.5287,44.6175,44.4201,44.4793,122050.0
2024-04-09 10:25:00,45.06,45.1,44.22,44.27,291846.0,44.4793,44.5188,43.6502,43.6995,291846.0
2024-04-09 10:30:00,44.27,44.28,43.6,43.84,465411.0,43.6995,43.7094,43.0381,43.275,465411.0
2024-04-09 10:35:00,43.83,43.92,43.59,43.86,236557.0,43.2652,43.354,43.0283,43.2948,236557.0
2024-04-09 10:40:00,43.88,44.03,43.37,43.51,367014.0,43.3145,43.4626,42.8111,42.9493,367014.0
2024-04-09 10:45:00,43.53,43.9,43.4,43.58,267841.0,42.969,43.3343,42.8407,43.0184,267841.0
2024-04-09 10:50:00,43.57,43.77,43.17,43.2,283827.0,43.0085,43.2059,42.6137,42.6433,283827.0
2024-04-09 10:55:00,43.2,43.77,43.19,43.75,269586.0,42.6433,43.2059,42.6334,43.1862,269586.0
2024-04-09 11:00:00,43.75,43.79,43.59,43.75,239068.0,43.1862,43.2257,43.0283,43.1862,239068.0
2024-04-09 11:05:00,43.74,44.08,43.71,43.97,311259.0,43.1763,43.512,43.1467,43.4034,311259.0
2024-04-09 11:10:00,43.95,44.04,43.8,43.87,164840.0,43.3836,43.4725,43.2356,43.3047,164840.0
2024-04-09 11:15:00,43.87,44.25,43.87,44.13,146783.0,43.3047,43.6798,43.3047,43.5613,146783.0
2024-04-09 11:20:00,44.15,44.18,43.93,44.06,131757.0,43.5811,43.6107,43.3639,43.4922,131757.0
2024-04-09 11:25:00,44.07,44.08,43.84,43.91,149776.0,43.5021,43.512,43.275,43.3441,149776.0
2024-04-09 11:30:00,43.9,44.02,43.72,43.75,150543.0,43.3343,43.4527,43.1566,43.1862,150543.0
2024-04-09 11:35:00,43.76,44.1,43.69,43.94,227154.0,43.1961,43.5317,43.127,43.3738,227154.0
2024-04-09 11:40:00,43.94,44.34,43.94,44.28,207965.0,43.3738,43.7686,43.3738,43.7094,207965.0
2024-04-09 11:45:00,44.28,44.6,44.24,44.57,212418.0,43.7094,44.0253,43.6699,43.9956,212418.0
2024-04-09 11:50:00,44.58,44.61,44.4,44.51,125665.0,44.0055,44.0351,43.8278,43.9364,125665.0
2024-04-09 11:55:00,44.52,44.59,44.4,44.42,109909.0,43.9463,44.0154,43.8278,43.8476,109909.0
2024-04-09 12:00:00,44.41,44.55,44.32,44.41,136550.0,43.8377,43.9759,43.7489,43.8377,136550.0
2024-04-09 12:05:00,44.4,44.57,44.33,44.53,100035.0,43.8278,43.9956,43.7587,43.9562,100035.0
2024-04-09 12:10:00,44.53,44.66,44.43,44.53,94697.0,43.9562,44.0845,43.8574,43.9562,94697.0
2024-04-09 12:15:00,44.54,44.65,44.46,44.59,155905.0,43.966,44.0746,43.8871,44.0154,155905.0
2024-04-09 12:20:00,44.6,44.74,44.6,44.71,81998.0,44.0253,44.1634,44.0253,44.1338,81998.0
2024-04-09 12:25:00,44.71,44.77,44.52,44.52,88382.0,44.1338,44.1931,43.9463,43.9463,88382.0
2024-04-09 12:30:00,44.53,44.75,44.5,44.74,66136.0,43.9562,44.1733,43.9265,44.1634,66136.0
2024-04-09 12:35:00,44.73,44.74,44.62,44.7,67744.0,44.1536,44.1634,44.045,44.124,67744.0
2024-04-09 12:40:00,44.71,44.81,44.63,44.73,78119.0,44.1338,44.2325,44.0549,44.1536,78119.0
2024-04-09 12:45:00,44.73,44.77,44.59,44.67,52792.0,44.1536,44.1931,44.0154,44.0944,52792.0
2024-04-09 12:50:00,44.68,44.71,44.34,44.36,115880.0,44.1042,44.1338,43.7686,43.7883,115880.0
2024-04-09 12:55:00,44.35,44.49,44.34,44.38,113833.0,43.7785,43.9167,43.7686,43.8081,113833.0
2024-04-09 13:00:00,44.36,44.47,44.16,44.45,151148.0,43.7883,43.8969,43.5909,43.8772,151148.0
2024-04-09 13:05:00,44.47,44.57,44.41,44.54,85861.0,43.8969,43.9956,43.8377,43.966,85861.0
2024-04-09 13:10:00,44.54,44.57,44.33,44.39,58221.0,43.966,43.9956,43.7587,43.818,58221.0
2024-04-09 13:15:00,44.39,44.4,44.28,44.37,53391.0,43.818,43.8278,43.7094,43.7982,53391.0
2024-04-09 13:20:00,44.38,44.57,44.34,44.42,73141.0,43.8081,43.9956,43.7686,43.8476,73141.0
2024-04-09 13:25:00,44.41,44.47,44.34,44.45,68080.0,43.8377,43.8969,43.7686,43.8772,68080.0
2024-04-09 13:30:00,44.45,44.56,44.41,44.44,65710.0,43.8772,43.9858,43.8377,43.8673,65710.0
2024-04-09 13:35:00,44.44,44.56,44.43,44.56,50296.0,43.8673,43.9858,43.8574,43.9858,50296.0
2024-04-09 13:40:00,44.57,44.63,44.32,44.39,89363.0,43.9956,44.0549,43.7489,43.818,89363.0
2024-04-09 13:45:00,44.4,44.43,44.27,44.32,81861.0,43.8278,43.8574,43.6995,43.7489,81861.0
2024-04-09 13:50:00,44.31,44.47,44.31,44.43,82403.0,43.739,43.8969,43.739,43.8574,82403.0
2024-04-09 13:55:00,44.44,44.46,44.27,44.29,78627.0,43.8673,43.8871,43.6995,43.7192,78627.0
2024-04-09 14:00:00,44.29,44.34,44.12,44.33,108805.0,43.7192,43.7686,43.5514,43.7587,108805.0
2024-04-09 14:05:00,44.33,44.46,44.25,44.42,82754.0,43.7587,43.8871,43.6798,43.8476,82754.0
2024-04-09 14:10:00,44.42,44.49,44.34,44.41,90135.0,43.8476,43.9167,43.7686,43.8377,90135.0
2024-04-09 14:15:00,44.41,44.59,44.39,44.52,92761.0,43.8377,44.0154,43.818,43.9463,92761.0
2024-04-09 14:20:00,44.53,44.64,44.49,44.51,87816.0,43.9562,44.0647,43.9167,43.9364,87816.0
2024-04-09 14:25:00,44.52,44.63,44.48,44.52,75129.0,43.9463,44.0549,43.9068,43.9463,75129.0
2024-04-09 14:30:00,44.52,44.55,44.41,44.44,59489.0,43.9463,43.9759,43.8377,43.8673,59489.0
2024-04-09 14:35:00,44.43,44.58,44.38,44.48,81822.0,43.8574,44.0055,43.8081,43.9068,81822.0
2024-04-09 14:40:00,44.47,44.56,44.42,44.47,108933.0,43.8969,43.9858,43.8476,43.8969,108933.0
2024-04-09 14:45:00,44.47,44.52,44.36,44.36,57745.0,43.8969,43.9463,43.7883,43.7883,57745.0
2024-04-09 14:50:00,44.35,44.59,44.29,44.55,97929.0,43.7785,44.0154,43.7192,43.9759,97929.0
2024-04-09 14:55:00,44.54,44.59,44.51,44.52,63114.0,43.966,44.0154,43.9364,43.9463,63114.0
2024-04-09 15:00:00,44.51,44.53,44.21,44.32,101894.0,43.9364,43.9562,43.6403,43.7489,101894.0
2024-04-09 15:05:00,44.33,44.36,44.07,44.15,127735.0,43.7587,43.7883,43.5021,43.5811,127735.0
2024-04-09 15:10:00,44.14,44.29,44.05,44.23,120345.0,43.5712,43.7192,43.4823,43.66,120345.0
2024-04-09 15:15:00,44.23,44.47,44.22,44.47,187568.0,43.66,43.8969,43.6502,43.8969,187568.0
2024-04-09 15:20:00,44.45,44.69,44.45,44.66,260199.0,43.8772,44.1141,43.8772,44.0845,260199.0
2024-04-09 15:25:00,44.65,45.17,44.64,45.15,544317.0,44.0746,44.5879,44.0647,44.5682,544317.0
2024-04-09 15:30:00,45.14,45.38,45.0,45.05,523336.0,44.5583,44.7952,44.4201,44.4695,523336.0
2024-04-09 15:35:00,45.06,45.15,44.8,44.8,258810.0,44.4793,44.5682,44.2227,44.2227,258810.0
2024-04-09 15:40:00,44.81,44.92,44.63,44.87,292090.0,44.2325,44.3411,44.0549,44.2918,292090.0
2024-04-09 15:45:00,44.87,44.89,44.72,44.88,208995.0,44.2918,44.3115,44.1437,44.3016,208995.0
2024-04-09 15:50:00,44.88,44.97,44.75,44.97,322733.0,44.3016,44.3905,44.1733,44.3905,322733.0
2024-04-09 15:55:00,44.97,45.41,44.97,45.41,604767.0,44.3905,44.8248,44.3905,44.8248,604767.0
2024-04-10 09:30:00,43.13,43.91,42.85,43.9,1198681.0,42.5742,43.3441,42.2978,43.3343,1198681.0
2024-04-10 09:35:00,43.89,44.65,43.85,44.54,656092.0,43.3244,44.0746,43.2849,43.966,656092.0
2024-04-10 09:40:00,44.55,44.65,43.86,44.45,264069.0,43.9759,44.0746,43.2948,43.8772,264069.0
2024-04-10 09:45:00,44.46,44.47,43.59,43.89,273872.0,43.8871,43.8969,43.0283,43.3244,273872.0
2024-04-10 09:50:00,43.93,44.59,43.88,44.51,245062.0,43.3639,44.0154,43.3145,43.9364,245062.0
2024-04-10 09:55:00,44.5,44.76,44.31,44.4,240962.0,43.9265,44.1832,43.739,43.8278,240962.0
2024-04-10 10:00:00,44.34,44.57,43.89,43.98,347373.0,43.7686,43.9956,43.3244,43.4132,347373.0
2024-04-10 10:05:00,44.03,44.4,43.79,44.33,259959.0,43.4626,43.8278,43.2257,43.7587,259959.0
2024-04-10 10:10:00,44.31,44.31,43.82,43.93,186340.0,43.739,43.739,43.2553,43.3639,186340.0
2024-04-10 10:15:00,43.93,44.32,43.74,44.19,273052.0,43.3639,43.7489,43.1763,43.6205,273052.0
2024-04-10 10:20:00,44.2,44.24,43.92,44.03,196145.0,43.6304,43.6699,43.354,43.4626,196145.0
2024-04-10 10:25:00,44.04,44.3,43.95,44.12,135102.0,43.4725,43.7291,43.3836,43.5514,135102.0
2024-04-10 10:30:00,44.14,44.37,43.93,44.13,146256.0,43.5712,43.7982,43.3639,43.5613,146256.0
2024-04-10 10:35:00,44.17,44.36,43.95,44.18,116687.0,43.6008,43.7883,43.3836,43.6107,116687.0
2024-04-10 10:40:00,44.18,44.24,43.89,43.89,107808.0,43.6107,43.6699,43.3244,43.3244,107808.0
2024-04-10 10:45:00,43.9,44.01,43.61,43.7,149277.0,43.3343,43.4429,43.048,43.1369,149277.0
2024-04-10 10:50:00,43.7,43.8,43.28,43.28,150074.0,43.1369,43.2356,42.7223,42.7223,150074.0
2024-04-10 10:55:00,43.28,43.43,43.16,43.4,112016.0,42.7223,42.8703,42.6038,42.8407,112016.0
2024-04-10 11:00:00,43.4,43.46,43.22,43.31,116916.0,42.8407,42.8999,42.663,42.7519,116916.0
2024-04-10 11:05:00,43.31,43.46,43.19,43.28,92727.0,42.7519,42.8999,42.6334,42.7223,92727.0
2024-04-10 11:10:00,43.28,43.33,43.07,43.24,108617.0,42.7223,42.7716,42.515,42.6828,108617.0
2024-04-10 11:15:00,43.24,43.37,43.16,43.2,62233.0,42.6828,42.8111,42.6038,42.6433,62233.0
2024-04-10 11:20:00,43.2,43.46,43.19,43.42,110501.0,42.6433,42.8999,42.6334,42.8605,110501.0
2024-04-10 11:25:00,43.42,43.67,43.42,43.67,96727.0,42.8605,43.1072,42.8605,43.1072,96727.0
2024-04-10 11:30:00,43.69,43.69,43.31,43.42,68443.0,43.127,43.127,42.7519,42.8605,68443.0
2024-04-10 11:35:00,43.41,43.46,43.19,43.21,52283.0,42.8506,42.8999,42.6334,42.6532,52283.0
2024-04-10 11:40:00,43.22,43.29,43.11,43.14,70112.0,42.663,42.7321,42.5545,42.5841,70112.0
2024-04-10 11:45:00,43.15,43.24,43.05,43.14,53989.0,42.5939,42.6828,42.4952,42.5841,53989.0
2024-04-10 11:50:00,43.14,43.23,43.09,43.17,40017.0,42.5841,42.6729,42.5347,42.6137,40017.0
2024-04-10 11:55:00,43.16,43.17,43.03,43.08,46235.0,42.6038,42.6137,42.4755,42.5248,46235.0
2024-04-10 12:00:00,43.07,43.12,43.0,43.1,140581.0,42.515,42.5643,42.4459,42.5446,140581.0
2024-04-10 12:05:00,43.11,43.15,42.86,42.88,107537.0,42.5545,42.5939,42.3077,42.3274,107537.0
2024-04-10 12:10:00,42.88,42.97,42.63,42.67,234239.0,42.3274,42.4163,42.0806,42.1201,234239.0
2024-04-10 12:15:00,42.65,42.84,42.65,42.78,74651.0,42.1004,42.2879,42.1004,42.2287,74651.0
2024-04-10 12:20:00,42.77,42.82,42.69,42.81,40743.0,42.2188,42.2682,42.1399,42.2583,40743.0
2024-04-10 12:25:00,42.81,42.96,42.81,42.95,61973.0,42.2583,42.4064,42.2583,42.3965,61973.0
2024-04-10 12:30:00,42.96,43.11,42.93,43.08,60400.0,42.4064,42.5545,42.3768,42.5248,60400.0
2024-04-10 12:35:00,43.08,43.23,43.03,43.03,69536.0,42.5248,42.6729,42.4755,42.4755,69536.0
2024-04-10 12:40:00,43.02,43.04,42.85,42.85,45758.0,42.4656,42.4854,42.2978,42.2978,45758.0
2024-04-10 12:45:00,42.85,43.0,42.83,42.96,41207.0,42.2978,42.4459,42.2781,42.4064,41207.0
2024-04-10 12:50:00,42.96,43.12,42.88,43.11,38511.0,42.4064,42.5643,42.3274,42.5545,38511.0
2024-04-10 12:55:00,43.07,43.18,43.07,43.09,33650.0,42.515,42.6236,42.515,42.5347,33650.0
2024-04-10 13:00:00,43.09,43.21,42.56,42.64,217640.0,42.5347,42.6532,42.0115,42.0905,217640.0
2024-04-10 13:05:00,42.65,42.67,42.46,42.48,127096.0,42.1004,42.1201,41.9128,41.9326,127096.0
2024-04-10 13:10:00,42.48,42.69,42.42,42.66,82632.0,41.9326,42.1399,41.8733,42.1103,82632.0
2024-04-10 13:15:00,42.64,42.9,42.54,42.87,91348.0,42.0905,42.3472,41.9918,42.3175,91348.0
2024-04-10 13:20:00,42.87,43.34,42.83,43.26,157284.0,42.3175,42.7815,42.2781,42.7025,157284.0
2024-04-10 13:25:00,43.26,43.31,42.77,42.77,114705.0,42.7025,42.7519,42.2188,42.2188,114705.0
2024-04-10 13:30:00,42.77,42.91,42.33,42.58,236958.0,42.2188,42.357,41.7845,42.0313,236958.0
2024-04-10 13:35:00,42.57,42.62,42.28,42.33,118367.0,42.0214,42.0708,41.7352,41.7845,118367.0
2024-04-10 13:40:00,42.32,42.59,42.25,42.35,122599.0,41.7746,42.0412,41.7055,41.8042,122599.0
2024-04-10 13:45:00,42.35,42.61,42.33,42.59,66538.0,41.8042,42.0609,41.7845,42.0412,66538.0
2024-04-10 13:50:00,42.58,42.66,42.37,42.51,75046.0,42.0313,42.1103,41.824,41.9622,75046.0
2024-04-10 13:55:00,42.52,42.99,42.46,42.63,168787.0,41.9721,42.436,41.9128,42.0806,168787.0
2024-04-10 14:00:00,42.64,42.92,42.42,42.87,178442.0,42.0905,42.3669,41.8733,42.3175,178442.0
2024-04-10 14:05:00,42.86,42.86,42.47,42.68,90170.0,42.3077,42.3077,41.9227,42.13,90170.0
2024-04-10 14:10:00,42.67,42.79,42.57,42.75,74568.0,42.1201,42.2386,42.0214,42.1991,74568.0
2024-04-10 14:15:00,42.76,42.86,42.43,42.54,82109.0,42.209,42.3077,41.8832,41.9918,82109.0
2024-04-10 14:20:00,42.55,42.71,42.35,42.41,89608.0,42.0017,42.1596,41.8042,41.8635,89608.0
2024-04-10 14:25:00,42.41,42.64,42.39,42.43,83025.0,41.8635,42.0905,41.8437,41.8832,83025.0
2024-04-10 14:30:00,42.45,42.55,42.36,42.44,50061.0,41.903,42.0017,41.8141,41.8931,50061.0
2024-04-10 14:35:00,42.43,42.66,42.39,42.62,58759.0,41.8832,42.1103,41.8437,42.0708,58759.0
2024-04-10 14:40:00,42.6,42.7,42.53,42.62,42712.0,42.051,42.1497,41.9819,42.0708,42712.0
2024-04-10 14:45:00,42.63,42.74,42.58,42.7,44421.0,42.0806,42.1892,42.0313,42.1497,44421.0
2024-04-10 14:50:00,42.69,42.79,42.45,42.55,73473.0,42.1399,42.2386,41.903,42.0017,73473.0
2024-04-10 14:55:00,42.53,42.53,42.27,42.28,81819.0,41.9819,41.9819,41.7253,41.7352,81819.0
2024-04-10 15:00:00,42.29,42.5,42.23,42.25,74806.0,41.745,41.9523,41.6858,41.7055,74806.0
2024-04-10 15:05:00,42.24,42.46,42.2,42.46,43014.0,41.6957,41.9128,41.6562,41.9128,43014.0
2024-04-10 15:10:00,42.47,42.77,42.47,42.77,72818.0,41.9227,42.2188,41.9227,42.2188,72818.0
2024-04-10 15:15:00,42.77,42.97,42.74,42.9,109097.0,42.2188,42.4163,42.1892,42.3472,109097.0
2024-04-10 15:20:00,42.9,43.02,42.84,43.01,89971.0,42.3472,42.4656,42.2879,42.4557,89971.0
2024-04-10 15:25:00,43.0,43.2,42.82,42.84,146248.0,42.4459,42.6433,42.2682,42.2879,146248.0
2024-04-10 15:30:00,42.84,42.87,42.64,42.77,82213.0,42.2879,42.3175,42.0905,42.2188,82213.0
2024-04-10 15:35:00,42.77,42.86,42.67,42.69,51247.0,42.2188,42.3077,42.1201,42.1399,51247.0
2024-04-10 15:40:00,42.7,43.2,42.7,43.17,88528.0,42.1497,42.6433,42.1497,42.6137,88528.0
2024-04-10 15:45:00,43.17,43.37,43.11,43.28,161872.0,42.6137,42.8111,42.5545,42.7223,161872.0
2024-04-10 15:50:00,43.28,43.28,42.96,43.22,256794.0,42.7223,42.7223,42.4064,42.663,256794.0
2024-04-10 15:55:00,43.21,43.21,42.96,43.02,482251.0,42.6532,42.6532,42.4064,42.4656,482251.0
2024-04-11 09:30:00,43.71,43.86,43.16,43.86,776283.0,43.1467,43.2948,42.6038,43.2948,776283.0
2024-04-11 09:35:00,43.85,43.86,43.32,43.38,232421.0,43.2849,43.2948,42.7617,42.821,232421.0
2024-04-11 09:40:00,43.37,43.62,43.23,43.27,223818.0,42.8111,43.0579,42.6729,42.7124,223818.0
2024-04-11 09:45:00,43.28,43.5,43.15,43.42,199164.0,42.7223,42.9394,42.5939,42.8605,199164.0
2024-04-11 09:50:00,43.43,43.6,43.35,43.49,130139.0,42.8703,43.0381,42.7914,42.9296,130139.0
2024-04-11 09:55:00,43.5,43.81,43.44,43.69,138241.0,42.9394,43.2454,42.8802,43.127,138241.0
2024-04-11 10:00:00,43.75,43.89,43.46,43.79,165446.0,43.1862,43.3244,42.8999,43.2257,165446.0
2024-04-11 10:05:00,43.8,43.96,43.52,43.75,261928.0,43.2356,43.3935,42.9592,43.1862,261928.0
2024-04-11 10:10:00,43.76,43.86,43.17,43.19,302456.0,43.1961,43.2948,42.6137,42.6334,302456.0
2024-04-11 10:15:00,43.17,43.18,42.66,42.89,287408.0,42.6137,42.6236,42.1103,42.3373,287408.0
2024-04-11 10:20:00,42.85,43.46,42.85,43.31,266709.0,42.2978,42.8999,42.2978,42.7519,266709.0
2024-04-11 10:25:00,43.3,43.33,43.08,43.26,90850.0,42.742,42.7716,42.5248,42.7025,90850.0
2024-04-11 10:30:00,43.27,43.63,43.17,43.27,149086.0,42.7124,43.0678,42.6137,42.7124,149086.0
2024-04-11 10:35:00,43.29,43.58,43.21,43.58,105454.0,42.7321,43.0184,42.6532,43.0184,105454.0
2024-04-11 10:40:00,43.59,43.63,43.44,43.51,76192.0,43.0283,43.0678,42.8802,42.9493,76192.0
2024-04-11 10:45:00,43.52,43.84,43.52,43.7,152838.0,42.9592,43.275,42.9592,43.1369,152838.0
2024-04-11 10:50:00,43.7,43.75,43.57,43.68,88394.0,43.1369,43.1862,43.0085,43.1171,88394.0
2024-04-11 10:55:00,43.69,43.78,43.47,43.51,70101.0,43.127,43.2158,42.9098,42.9493,70101.0
2024-04-11 11:00:00,43.52,43.88,43.52,43.83,125223.0,42.9592,43.3145,42.9592,43.2652,125223.0
2024-04-11 11:05:00,43.83,43.87,43.58,43.62,82585.0,43.2652,43.3047,43.0184,43.0579,82585.0
2024-04-11 11:10:00,43.62,43.84,43.62,43.74,61326.0,43.0579,43.275,43.0579,43.1763,61326.0
2024-04-11 11:15:00,43.78,43.87,43.66,43.71,68547.0,43.2158,43.3047,43.0974,43.1467,68547.0
2024-04-11 11:20:00,43.71,43.87,43.71,43.73,48339.0,43.1467,43.3047,43.1467,43.1665,48339.0
2024-04-11 11:25:00,43.73,43.77,43.58,43.65,52164.0,43.1665,43.2059,43.0184,43.0875,52164.0
2024-04-11 11:30:00,43.65,43.78,43.61,43.71,59229.0,43.0875,43.2158,43.048,43.1467,59229.0
2024-04-11 11:35:00,43.7,43.78,43.66,43.76,45863.0,43.1369,43.2158,43.0974,43.1961,45863.0
2024-04-11 11:40:00,43.76,43.9,43.59,43.63,118289.0,43.1961,43.3343,43.0283,43.0678,118289.0
2024-04-11 11:45:00,43.63,43.76,43.61,43.69,46526.0,43.0678,43.1961,43.048,43.127,46526.0
2024-04-11 11:50:00,43.7,43.78,43.65,43.69,132457.0,43.1369,43.2158,43.0875,43.127,132457.0
2024-04-11 11:55:00,43.7,44.08,43.68,44.03,235574.0,43.1369,43.512,43.1171,43.4626,235574.0
2024-04-11 12:00:00,44.05,44.11,43.87,43.92,178606.0,43.4823,43.5416,43.3047,43.354,178606.0
2024-04-11 12:05:00,43.94,43.96,43.71,43.71,53523.0,43.3738,43.3935,43.1467,43.1467,53523.0
2024-04-11 12:10:00,43.73,43.81,43.67,43.74,57627.0,43.1665,43.2454,43.1072,43.1763,57627.0
2024-04-11 12:15:00,43.72,43.77,43.63,43.75,56671.0,43.1566,43.2059,43.0678,43.1862,56671.0
2024-04-11 12:20:00,43.75,43.85,43.65,43.83,54354.0,43.1862,43.2849,43.0875,43.2652,54354.0
2024-04-11 12:25:00,43.84,43.87,43.67,43.68,86265.0,43.275,43.3047,43.1072,43.1171,86265.0
2024-04-11 12:30:00,43.69,43.84,43.62,43.84,96094.0,43.127,43.275,43.0579,43.275,96094.0
2024-04-11 12:35:00,43.84,43.87,43.76,43.87,141964.0,43.275,43.3047,43.1961,43.3047,141964.0
2024-04-11 12:40:00,43.87,43.9,43.75,43.87,75468.0,43.3047,43.3343,43.1862,43.3047,75468.0
2024-04-11 12:45:00,43.88,43.98,43.81,43.98,60404.0,43.3145,43.4132,43.2454,43.4132,60404.0
2024-04-11 12:50:00,43.99,44.1,43.93,44.04,140997.0,43.4231,43.5317,43.3639,43.4725,140997.0
2024-04-11 12:55:00,44.03,44.03,43.86,43.89,78520.0,43.4626,43.4626,43.2948,43.3244,78520.0
2024-04-11 13:00:00,43.9,44.32,43.73,44.29,276977.0,43.3343,43.7489,43.1665,43.7192,276977.0
2024-04-11 13:05:00,44.29,44.55,44.27,44.46,217724.0,43.7192,43.9759,43.6995,43.8871,217724.0
2024-04-11 13:10:00,44.47,44.74,44.46,44.74,148483.0,43.8969,44.1634,43.8871,44.1634,148483.0
2024-04-11 13:15:00,44.74,44.84,44.56,44.84,144081.0,44.1634,44.2622,43.9858,44.2622,144081.0
2024-04-11 13:20:00,44.83,44.95,44.7,44.88,182004.0,44.2523,44.3707,44.124,44.3016,182004.0
2024-04-11 13:25:00,44.88,44.99,44.83,44.84,146243.0,44.3016,44.4102,44.2523,44.2622,146243.0
2024-04-11 13:30:00,44.84,44.91,44.7,44.72,108370.0,44.2622,44.3313,44.124,44.1437,108370.0
2024-04-11 13:35:00,44.73,44.75,44.53,44.53,169131.0,44.1536,44.1733,43.9562,43.9562,169131.0
2024-04-11 13:40:00,44.53,44.85,44.45,44.78,111271.0,43.9562,44.272,43.8772,44.2029,111271.0
2024-04-11 13:45:00,44.79,44.83,44.66,44.79,101148.0,44.2128,44.2523,44.0845,44.2128,101148.0
2024-04-11 13:50:00,44.78,44.94,44.7,44.77,121563.0,44.2029,44.3609,44.124,44.1931,121563.0
2024-04-11 13:55:00,44.76,44.89,44.73,44.86,86043.0,44.1832,44.3115,44.1536,44.2819,86043.0
2024-04-11 14:00:00,44.87,45.02,44.82,44.89,232788.0,44.2918,44.4398,44.2424,44.3115,232788.0
2024-04-11 14:05:00,44.91,45.34,44.9,45.3,165694.0,44.3313,44.7557,44.3214,44.7162,165694.0
2024-04-11 14:10:00,45.31,45.31,45.13,45.18,178101.0,44.7261,44.7261,44.5484,44.5978,178101.0
2024-04-11 14:15:00,45.18,45.27,45.14,45.19,125539.0,44.5978,44.6866,44.5583,44.6076,125539.0
2024-04-11 14:20:00,45.19,45.24,45.12,45.24,99494.0,44.6076,44.657,44.5386,44.657,99494.0
2024-04-11 14:25:00,45.24,45.54,45.24,45.54,172918.0,44.657,44.9531,44.657,44.9531,172918.0
2024-04-11 14:30:00,45.55,45.59,45.45,45.53,138229.0,44.963,45.0025,44.8643,44.9433,138229.0
2024-04-11 14:35:00,45.53,45.71,45.43,45.71,152312.0,44.9433,45.1209,44.8446,45.1209,152312.0
2024-04-11 14:40:00,45.71,45.72,45.59,45.61,115582.0,45.1209,45.1308,45.0025,45.0222,115582.0
2024-04-11 14:45:00,45.62,45.65,45.38,45.46,153104.0,45.0321,45.0617,44.7952,44.8742,153104.0
2024-04-11 14:50:00,45.47,45.49,45.25,45.35,101386.0,44.884,44.9038,44.6669,44.7656,101386.0
2024-04-11 14:55:00,45.34,45.45,45.34,45.36,83244.0,44.7557,44.8643,44.7557,44.7755,83244.0
2024-04-11 15:00:00,45.37,45.51,45.33,45.51,97315.0,44.7853,44.9235,44.7458,44.9235,97315.0
2024-04-11 15:05:00,45.52,45.69,45.51,45.53,95166.0,44.9334,45.1012,44.9235,44.9433,95166.0
2024-04-11 15:10:00,45.53,45.68,45.53,45.65,88360.0,44.9433,45.0913,44.9433,45.0617,88360.0
2024-04-11 15:15:00,45.65,45.66,45.49,45.5,97732.0,45.0617,45.0716,44.9038,44.9137,97732.0
2024-04-11 15:20:00,45.53,45.78,45.52,45.78,92098.0,44.9433,45.19,44.9334,45.19,92098.0
2024-04-11 15:25:00,45.76,45.84,45.73,45.8,127718.0,45.1703,45.2493,45.1407,45.2098,127718.0
2024-04-11 15:30:00,45.81,45.85,45.7,45.84,124185.0,45.2197,45.2591,45.1111,45.2493,124185.0
2024-04-11 15:35:00,45.84,45.94,45.81,45.94,119389.0,45.2493,45.348,45.2197,45.348,119389.0
2024-04-11 15:40:00,45.95,46.05,45.87,45.9,190526.0,45.3579,45.4566,45.2789,45.3085,190526.0
2024-04-11 15:45:00,45.89,45.89,45.71,45.71,215119.0,45.2986,45.2986,45.1209,45.1209,215119.0
2024-04-11 15:50:00,45.7,45.83,45.64,45.71,331698.0,45.1111,45.2394,45.0519,45.1209,331698.0
2024-04-11 15:55:00,45.72,45.88,45.72,45.81,407380.0,45.1308,45.2888,45.1308,45.2197,407380.0
2024-04-12 09:30:00,43.33,43.46,43.0,43.02,914156.0,42.7716,42.8999,42.4459,42.4656,914156.0
2024-04-12 09:35:00,43.02,43.22,42.91,43.03,342290.0,42.4656,42.663,42.357,42.4755,342290.0
2024-04-12 09:40:00,43.01,43.55,42.97,43.51,249352.0,42.4557,42.9888,42.4163,42.9493,249352.0
2024-04-12 09:45:00,43.51,43.54,43.01,43.03,217477.0,42.9493,42.9789,42.4557,42.4755,217477.0
2024-04-12 09:50:00,43.03,43.34,43.01,43.31,202480.0,42.4755,42.7815,42.4557,42.7519,202480.0
2024-04-12 09:55:00,43.29,43.31,43.04,43.25,160044.0,42.7321,42.7519,42.4854,42.6927,160044.0
2024-04-12 10:00:00,43.25,43.27,42.72,42.84,547683.0,42.6927,42.7124,42.1695,42.2879,547683.0
2024-04-12 10:05:00,42.83,42.93,42.51,42.57,291894.0,42.2781,42.3768,41.9622,42.0214,291894.0
2024-04-12 10:10:00,42.57,42.77,42.5,42.67,341315.0,42.0214,42.2188,41.9523,42.1201,341315.0
2024-04-12 10:15:00,42.66,42.86,42.34,42.78,367993.0,42.1103,42.3077,41.7944,42.2287,367993.0
2024-04-12 10:20:00,42.76,42.99,42.67,42.83,114640.0,42.209,42.436,42.1201,42.2781,114640.0
2024-04-12 10:25:00,42.85,42.88,42.64,42.64,73111.0,42.2978,42.3274,42.0905,42.0905,73111.0
2024-04-12 10:30:00,42.64,42.9,42.57,42.58,102495.0,42.0905,42.3472,42.0214,42.0313,102495.0
2024-04-12 10:35:00,42.58,42.69,42.27,42.3,223666.0,42.0313,42.1399,41.7253,41.7549,223666.0
2024-04-12 10:40:00,42.31,42.33,42.13,42.21,241358.0,41.7648,41.7845,41.5871,41.6661,241358.0
2024-04-12 10:45:00,42.2,42.3,42.09,42.11,144456.0,41.6562,41.7549,41.5476,41.5673,144456.0
2024-04-12 10:50:00,42.1,42.13,41.95,42.08,326420.0,41.5575,41.5871,41.4094,41.5377,326420.0
2024-04-12 10:55:00,42.09,42.16,41.8,41.83,179799.0,41.5476,41.6167,41.2613,41.2909,179799.0
2024-04-12 11:00:00,41.82,42.1,41.79,42.05,187505.0,41.2811,41.5575,41.2515,41.5081,187505.0
2024-04-12 11:05:00,42.05,42.15,41.98,42.0,128146.0,41.5081,41.6068,41.439,41.4588,128146.0
2024-04-12 11:10:00,42.02,42.09,41.92,41.97,155729.0,41.4785,41.5476,41.3798,41.4291,155729.0
2024-04-12 11:15:00,41.97,42.23,41.97,42.23,145480.0,41.4291,41.6858,41.4291,41.6858,145480.0
2024-04-12 11:20:00,42.23,42.29,42.14,42.24,105918.0,41.6858,41.745,41.597,41.6957,105918.0
2024-04-12 11:25:00,42.23,42.44,42.15,42.44,116302.0,41.6858,41.8931,41.6068,41.8931,116302.0
2024-04-12 11:30:00,42.44,42.64,42.41,42.62,194682.0,41.8931,42.0905,41.8635,42.0708,194682.0
2024-04-12 11:35:00,42.61,42.77,42.41,42.44,136296.0,42.0609,42.2188,41.8635,41.8931,136296.0
2024-04-12 11:40:00,42.45,42.54,42.3,42.43,73105.0,41.903,41.9918,41.7549,41.8832,73105.0
2024-04-12 11:45:00,42.43,42.63,42.37,42.55,60808.0,41.8832,42.0806,41.824,42.0017,60808.0
2024-04-12 11:50:00,42.57,42.6,42.36,42.4,49435.0,42.0214,42.051,41.8141,41.8536,49435.0
2024-04-12 11:55:00,42.4,42.46,42.35,42.37,53089.0,41.8536,41.9128,41.8042,41.824,53089.0
2024-04-12 12:00:00,42.39,42.39,42.17,42.2,61486.0,41.8437,41.8437,41.6266,41.6562,61486.0
2024-04-12 12:05:00,42.2,42.41,42.2,42.21,50461.0,41.6562,41.8635,41.6562,41.6661,50461.0
2024-04-12 12:10:00,42.21,42.26,42.05,42.07,72782.0,41.6661,41.7154,41.5081,41.5279,72782.0
2024-04-12 12:15:00,42.07,42.15,41.88,41.88,169726.0,41.5279,41.6068,41.3403,41.3403,169726.0
2024-04-12 12:20:00,41.89,41.96,41.86,41.95,112284.0,41.3502,41.4193,41.3206,41.4094,112284.0
2024-04-12 12:25:00,41.96,42.11,41.93,41.93,81363.0,41.4193,41.5673,41.3897,41.3897,81363.0
2024-04-12 12:30:00,41.92,41.97,41.8,41.82,161696.0,41.3798,41.4291,41.2613,41.2811,161696.0
2024-04-12 12:35:00,41.82,41.85,41.52,41.64,198374.0,41.2811,41.3107,40.9849,41.1034,198374.0
2024-04-12 12:40:00,41.64,41.68,41.44,41.47,178986.0,41.1034,41.1429,40.906,40.9356,178986.0
2024-04-12 12:45:00,41.47,41.6,41.42,41.43,142183.0,40.9356,41.0639,40.8862,40.8961,142183.0
2024-04-12 12:50:00,41.44,41.7,41.44,41.61,132553.0,40.906,41.1626,40.906,41.0738,132553.0
2024-04-12 12:55:00,41.59,41.71,41.57,41.64,94929.0,41.054,41.1725,41.0343,41.1034,94929.0
2024-04-12 13:00:00,41.64,41.7,41.47,41.56,83891.0,41.1034,41.1626,40.9356,41.0244,83891.0
2024-04-12 13:05:00,41.57,41.71,41.47,41.55,106321.0,41.0343,41.1725,40.9356,41.0146,106321.0
2024-04-12 13:10:00,41.56,41.79,41.54,41.75,119417.0,41.0244,41.2515,41.0047,41.212,119417.0
2024-04-12 13:15:00,41.75,41.92,41.67,41.67,148127.0,41.212,41.3798,41.133,41.133,148127.0
2024-04-12 13:20:00,41.66,41.66,41.41,41.42,143424.0,41.1231,41.1231,40.8764,40.8862,143424.0
2024-04-12 13:25:00,41.42,41.52,41.36,41.49,127054.0,40.8862,40.9849,40.827,40.9553,127054.0
2024-04-12 13:30:00,41.47,41.48,41.35,41.4,79278.0,40.9356,40.9455,40.8171,40.8665,79278.0
2024-04-12 13:35:00,41.38,41.49,41.32,41.48,86927.0,40.8467,40.9553,40.7875,40.9455,86927.0
2024-04-12 13:40:00,41.47,41.71,41.47,41.59,122631.0,40.9356,41.1725,40.9356,41.054,122631.0
2024-04-12 13:45:00,41.59,41.86,41.57,41.73,105365.0,41.054,41.3206,41.0343,41.1922,105365.0
2024-04-12 13:50:00,41.78,41.86,41.57,41.6,115962.0,41.2416,41.3206,41.0343,41.0639,115962.0
2024-04-12 13:55:00,41.62,41.8,41.58,41.6,94637.0,41.0837,41.2613,41.0442,41.0639,94637.0
2024-04-12 14:00:00,41.58,41.58,41.39,41.51,92531.0,41.0442,41.0442,40.8566,40.9751,92531.0
2024-04-12 14:05:00,41.51,41.78,41.51,41.66,118903.0,40.9751,41.2416,40.9751,41.1231,118903.0
2024-04-12 14:10:00,41.66,41.77,41.62,41.66,89335.0,41.1231,41.2317,41.0837,41.1231,89335.0
2024-04-12 14:15:00,41.66,41.88,41.64,41.75,99685.0,41.1231,41.3403,41.1034,41.212,99685.0
2024-04-12 14:20:00,41.77,41.82,41.59,41.59,61251.0,41.2317,41.2811,41.054,41.054,61251.0
2024-04-12 14:25:00,41.6,41.64,41.48,41.57,87044.0,41.0639,41.1034,40.9455,41.0343,87044.0
2024-04-12 14:30:00,41.57,41.58,41.35,41.53,124052.0,41.0343,41.0442,40.8171,40.9948,124052.0
2024-04-12 14:35:00,41.52,41.56,41.32,41.35,131736.0,40.9849,41.0244,40.7875,40.8171,131736.0
2024-04-12 14:40:00,41.33,41.56,41.25,41.43,165175.0,40.7974,41.0244,40.7184,40.8961,165175.0
2024-04-12 14:45:00,41.45,41.47,41.17,41.19,123870.0,40.9158,40.9356,40.6395,40.6592,123870.0
2024-04-12 14:50:00,41.19,41.49,41.19,41.41,135141.0,40.6592,40.9553,40.6592,40.8764,135141.0
2024-04-12 14:55:00,41.4,41.47,41.21,41.22,63159.0,40.8665,40.9356,40.6789,40.6888,63159.0
2024-04-12 15:00:00,41.23,41.4,41.12,41.38,98948.0,40.6987,40.8665,40.5901,40.8467,98948.0
2024-04-12 15:05:00,41.38,41.39,41.16,41.22,76639.0,40.8467,40.8566,40.6296,40.6888,76639.0
2024-04-12 15:10:00,41.22,41.25,41.04,41.04,88304.0,40.6888,40.7184,40.5111,40.5111,88304.0
2024-04-12 15:15:00,41.04,41.2,41.04,41.14,106768.0,40.5111,40.6691,40.5111,40.6098,106768.0
2024-04-12 15:20:00,41.13,41.25,41.1,41.2,126397.0,40.6,40.7184,40.5704,40.6691,126397.0
2024-04-12 15:25:00,41.21,41.22,41.06,41.07,87712.0,40.6789,40.6888,40.5309,40.5407,87712.0
2024-04-12 15:30:00,41.08,41.35,41.08,41.25,134139.0,40.5506,40.8171,40.5506,40.7184,134139.0
2024-04-12 15:35:00,41.26,41.32,41.14,41.14,72128.0,40.7283,40.7875,40.6098,40.6098,72128.0
2024-04-12 15:40:00,41.15,41.74,41.15,41.74,124294.0,40.6197,41.2021,40.6197,41.2021,124294.0
2024-04-12 15:45:00,41.75,41.91,41.68,41.91,181915.0,41.212,41.3699,41.1429,41.3699,181915.0
2024-04-12 15:50:00,41.92,41.98,41.48,41.58,227305.0,41.3798,41.439,40.9455,41.0442,227305.0
2024-04-12 15:55:00,41.59,41.59,41.26,41.36,417320.0,41.054,41.054,40.7283,40.827,417320.0
2024-04-15 09:30:00,42.93,43.03,42.56,42.57,698695.0,42.3768,42.4755,42.0115,42.0214,698695.0
2024-04-15 09:35:00,42.56,42.94,42.42,42.94,194683.0,42.0115,42.3866,41.8733,42.3866,194683.0
2024-04-15 09:40:00,42.94,43.14,42.86,42.92,200684.0,42.3866,42.5841,42.3077,42.3669,200684.0
2024-04-15 09:45:00,42.94,43.02,42.78,42.91,119838.0,42.3866,42.4656,42.2287,42.357,119838.0
2024-04-15 09:50:00,42.91,43.18,42.87,43.09,164697.0,42.357,42.6236,42.3175,42.5347,164697.0
2024-04-15 09:55:00,43.1,43.14,42.95,43.13,178996.0,42.5446,42.5841,42.3965,42.5742,178996.0
2024-04-15 10:00:00,43.13,43.4,42.92,42.95,297320.0,42.5742,42.8407,42.3669,42.3965,297320.0
2024-04-15 10:05:00,42.95,42.98,42.28,42.28,229111.0,42.3965,42.4261,41.7352,41.7352,229111.0
2024-04-15 10:10:00,42.27,42.31,41.79,42.22,270482.0,41.7253,41.7648,41.2515,41.6759,270482.0
2024-04-15 10:15:00,42.24,42.49,42.23,42.38,82356.0,41.6957,41.9424,41.6858,41.8339,82356.0
2024-04-15 10:20:00,42.38,42.38,41.98,42.17,103367.0,41.8339,41.8339,41.439,41.6266,103367.0
2024-04-15 10:25:00,42.16,42.22,42.01,42.13,87387.0,41.6167,41.6759,41.4686,41.5871,87387.0
2024-04-15 10:30:00,42.14,42.42,42.11,42.21,108277.0,41.597,41.8733,41.5673,41.6661,108277.0
2024-04-15 10:35:00,42.21,42.37,41.96,42.05,108918.0,41.6661,41.824,41.4193,41.5081,108918.0
2024-04-15 10:40:00,42.06,42.29,41.96,42.1,84687.0,41.518,41.745,41.4193,41.5575,84687.0
2024-04-15 10:45:00,42.1,42.21,41.87,42.19,93521.0,41.5575,41.6661,41.3304,41.6463,93521.0
2024-04-15 10:50:00,42.2,42.21,41.83,41.83,52588.0,41.6562,41.6661,41.2909,41.2909,52588.0
2024-04-15 10:55:00,41.84,41.98,41.76,41.83,67691.0,41.3008,41.439,41.2219,41.2909,67691.0
2024-04-15 11:00:00,41.84,42.08,41.75,41.96,68267.0,41.3008,41.5377,41.212,41.4193,68267.0
2024-04-15 11:05:00,41.95,42.01,41.78,41.79,26152.0,41.4094,41.4686,41.2416,41.2515,26152.0
2024-04-15 11:10:00,41.8,42.01,41.8,41.88,34124.0,41.2613,41.4686,41.2613,41.3403,34124.0
2024-04-15 11:15:00,41.87,41.9,41.6,41.72,67313.0,41.3304,41.36,41.0639,41.1824,67313.0
2024-04-15 11:20:00,41.73,41.86,41.67,41.84,36007.0,41.1922,41.3206,41.133,41.3008,36007.0
2024-04-15 11:25:00,41.85,42.09,41.83,42.06,39773.0,41.3107,41.5476,41.2909,41.518,39773.0
2024-04-15 11:30:00,42.07,42.21,42.07,42.21,76779.0,41.5279,41.6661,41.5279,41.6661,76779.0
2024-04-15 11:35:00,42.22,42.37,42.13,42.21,80818.0,41.6759,41.824,41.5871,41.6661,80818.0
2024-04-15 11:40:00,42.22,42.25,42.04,42.08,72258.0,41.6759,41.7055,41.4982,41.5377,72258.0
2024-04-15 11:45:00,42.08,42.19,41.96,41.99,39970.0,41.5377,41.6463,41.4193,41.4489,39970.0
2024-04-15 11:50:00,41.97,42.33,41.94,42.32,50469.0,41.4291,41.7845,41.3995,41.7746,50469.0
2024-04-15 11:55:00,42.34,42.35,42.24,42.25,38032.0,41.7944,41.8042,41.6957,41.7055,38032.0
2024-04-15 12:00:00,42.28,42.47,42.24,42.47,58836.0,41.7352,41.9227,41.6957,41.9227,58836.0
2024-04-15 12:05:00,42.47,42.47,42.31,42.45,38015.0,41.9227,41.9227,41.7648,41.903,38015.0
2024-04-15 12:10:00,42.44,42.49,42.36,42.39,22102.0,41.8931,41.9424,41.8141,41.8437,22102.0
2024-04-15 12:15:00,42.39,42.41,42.12,42.14,51653.0,41.8437,41.8635,41.5772,41.597,51653.0
2024-04-15 12:20:00,42.14,42.22,41.73,41.74,92664.0,41.597,41.6759,41.1922,41.2021,92664.0
2024-04-15 12:25:00,41.74,41.82,41.66,41.77,55382.0,41.2021,41.2811,41.1231,41.2317,55382.0
2024-04-15 12:30:00,41.78,41.78,41.54,41.63,81577.0,41.2416,41.2416,41.0047,41.0935,81577.0
2024-04-15 12:35:00,41.63,41.67,41.38,41.44,109659.0,41.0935,41.133,40.8467,40.906,109659.0
2024-04-15 12:40:00,41.5,41.61,41.35,41.42,70350.0,40.9652,41.0738,40.8171,40.8862,70350.0
2024-04-15 12:45:00,41.41,41.54,41.3,41.48,50750.0,40.8764,41.0047,40.7678,40.9455,50750.0
2024-04-15 12:50:00,41.47,41.6,41.45,41.58,31521.0,40.9356,41.0639,40.9158,41.0442,31521.0
2024-04-15 12:55:00,41.58,41.58,41.44,41.54,31479.0,41.0442,41.0442,40.906,41.0047,31479.0
2024-04-15 13:00:00,41.53,41.58,41.37,41.51,45733.0,40.9948,41.0442,40.8369,40.9751,45733.0
2024-04-15 13:05:00,41.5,41.72,41.5,41.67,42364.0,40.9652,41.1824,40.9652,41.133,42364.0
2024-04-15 13:10:00,41.68,41.68,41.45,41.45,40772.0,41.1429,41.1429,40.9158,40.9158,40772.0
2024-04-15 13:15:00,41.45,41.49,41.03,41.03,124447.0,40.9158,40.9553,40.5013,40.5013,124447.0
2024-04-15 13:20:00,41.02,41.04,40.56,40.63,199570.0,40.4914,40.5111,40.0373,40.1064,199570.0
2024-04-15 13:25:00,40.64,40.68,40.02,40.04,203998.0,40.1163,40.1558,39.5043,39.524,203998.0
2024-04-15 13:30:00,40.06,40.11,39.6,39.95,363282.0,39.5438,39.5931,39.0897,39.4352,363282.0
2024-04-15 13:35:00,39.96,40.13,39.47,39.51,183984.0,39.445,39.6129,38.9614,39.0008,183984.0
2024-04-15 13:40:00,39.52,39.84,39.34,39.56,132725.0,39.0107,39.3266,38.833,39.0502,132725.0
2024-04-15 13:45:00,39.55,39.7,39.43,39.47,94026.0,39.0403,39.1884,38.9219,38.9614,94026.0
2024-04-15 13:50:00,39.47,39.8,39.34,39.71,88033.0,38.9614,39.2871,38.833,39.1983,88033.0
2024-04-15 13:55:00,39.7,39.94,39.67,39.83,71415.0,39.1884,39.4253,39.1588,39.3167,71415.0
2024-04-15 14:00:00,39.82,39.82,39.49,39.68,108518.0,39.3069,39.3069,38.9811,39.1687,108518.0
2024-04-15 14:05:00,39.66,39.8,39.64,39.76,53444.0,39.1489,39.2871,39.1292,39.2476,53444.0
2024-04-15 14:10:00,39.76,39.77,39.57,39.71,61217.0,39.2476,39.2575,39.0601,39.1983,61217.0
2024-04-15 14:15:00,39.7,39.83,39.61,39.76,63215.0,39.1884,39.3167,39.0996,39.2476,63215.0
2024-04-15 14:20:00,39.79,39.84,39.55,39.58,59906.0,39.2772,39.3266,39.0403,39.0699,59906.0
2024-04-15 14:25:00,39.59,39.91,39.59,39.74,67078.0,39.0798,39.3957,39.0798,39.2279,67078.0
2024-04-15 14:30:00,39.73,40.04,39.65,39.97,86207.0,39.218,39.524,39.139,39.4549,86207.0
2024-04-15 14:35:00,39.96,40.12,39.77,39.81,87439.0,39.445,39.603,39.2575,39.297,87439.0
2024-04-15 14:40:00,39.8,39.9,39.64,39.69,77398.0,39.2871,39.3858,39.1292,39.1785,77398.0
2024-04-15 14:45:00,39.69,39.73,39.55,39.56,61638.0,39.1785,39.218,39.0403,39.0502,61638.0
2024-04-15 14:50:00,39.58,39.62,39.4,39.47,89876.0,39.0699,39.1094,38.8923,38.9614,89876.0
2024-04-15 14:55:00,39.48,39.77,39.47,39.65,78569.0,38.9712,39.2575,38.9614,39.139,78569.0
2024-04-15 15:00:00,39.64,39.65,39.37,39.37,81765.0,39.1292,39.139,38.8627,38.8627,81765.0
2024-04-15 15:05:00,39.36,39.44,39.23,39.43,99940.0,38.8528,38.9317,38.7245,38.9219,99940.0
2024-04-15 15:10:00,39.41,39.44,39.31,39.33,67945.0,38.9021,38.9317,38.8034,38.8232,67945.0
2024-04-15 15:15:00,39.34,39.44,39.1,39.13,117791.0,38.833,38.9317,38.5961,38.6257,117791.0
2024-04-15 15:20:00,39.14,39.55,39.14,39.42,72158.0,38.6356,39.0403,38.6356,38.912,72158.0
2024-04-15 15:25:00,39.42,39.46,39.15,39.18,68964.0,38.912,38.9515,38.6455,38.6751,68964.0
2024-04-15 15:30:00,39.15,39.5,39.13,39.44,76897.0,38.6455,38.991,38.6257,38.9317,76897.0
2024-04-15 15:35:00,39.45,39.73,39.41,39.67,43631.0,38.9416,39.218,38.9021,39.1588,43631.0
2024-04-15 15:40:00,39.67,39.67,39.38,39.45,51400.0,39.1588,39.1588,38.8725,38.9416,51400.0
2024-04-15 15:45:00,39.46,39.86,39.41,39.86,102336.0,38.9515,39.3463,38.9021,39.3463,102336.0
2024-04-15 15:50:00,39.78,39.83,39.59,39.82,185381.0,39.2674,39.3167,39.0798,39.3069,185381.0
2024-04-15 15:55:00,39.82,39.88,39.66,39.75,324989.0,39.3069,39.3661,39.1489,39.2378,324989.0
2024-04-16 09:30:00,39.71,39.9,39.55,39.84,757355.0,39.1983,39.3858,39.0403,39.3266,757355.0
2024-04-16 09:35:00,39.88,39.99,39.46,39.59,380195.0,39.3661,39.4747,38.9515,39.0798,380195.0
2024-04-16 09:40:00,39.58,39.91,39.42,39.58,245234.0,39.0699,39.3957,38.912,39.0699,245234.0
2024-04-16 09:45:00,39.56,39.76,39.22,39.43,226477.0,39.0502,39.2476,38.7146,38.9219,226477.0
2024-04-16 09:50:00,39.42,39.64,39.41,39.53,109801.0,38.912,39.1292,38.9021,39.0206,109801.0
2024-04-16 09:55:00,39.52,39.99,39.47,39.87,129162.0,39.0107,39.4747,38.9614,39.3562,129162.0
2024-04-16 10:00:00,39.87,39.9,39.64,39.81,77471.0,39.3562,39.3858,39.1292,39.297,77471.0
2024-04-16 10:05:00,39.79,39.84,39.49,39.77,77894.0,39.2772,39.3266,38.9811,39.2575,77894.0
2024-04-16 10:10:00,39.76,40.14,39.63,40.14,141441.0,39.2476,39.6227,39.1193,39.6227,141441.0
2024-04-16 10:15:00,40.12,40.37,40.04,40.14,193761.0,39.603,39.8498,39.524,39.6227,193761.0
2024-04-16 10:20:00,40.16,40.3,39.87,39.99,129353.0,39.6425,39.7807,39.3562,39.4747,129353.0
2024-04-16 10:25:00,39.99,40.07,39.83,39.87,93502.0,39.4747,39.5536,39.3167,39.3562,93502.0
2024-04-16 10:30:00,39.86,40.02,39.76,39.88,125282.0,39.3463,39.5043,39.2476,39.3661,125282.0
2024-04-16 10:35:00,39.9,39.96,39.58,39.85,114370.0,39.3858,39.445,39.0699,39.3365,114370.0
2024-04-16 10:40:00,39.85,40.0,39.73,39.97,65338.0,39.3365,39.4845,39.218,39.4549,65338.0
2024-04-16 10:45:00,39.97,40.21,39.94,40.09,80820.0,39.4549,39.6918,39.4253,39.5734,80820.0
2024-04-16 10:50:00,40.1,40.11,39.94,40.03,102862.0,39.5832,39.5931,39.4253,39.5141,102862.0
2024-04-16 10:55:00,40.03,40.12,39.83,39.88,103409.0,39.5141,39.603,39.3167,39.3661,103409.0
2024-04-16 11:00:00,39.88,40.06,39.75,40.03,111632.0,39.3661,39.5438,39.2378,39.5141,111632.0
2024-04-16 11:05:00,40.04,40.32,39.99,40.21,120458.0,39.524,39.8004,39.4747,39.6918,120458.0
2024-04-16 11:10:00,40.22,40.29,40.11,40.16,83785.0,39.7017,39.7708,39.5931,39.6425,83785.0
2024-04-16 11:15:00,40.14,40.3,40.06,40.19,78633.0,39.6227,39.7807,39.5438,39.6721,78633.0
2024-04-16 11:20:00,40.19,40.6,40.19,40.57,184481.0,39.6721,40.0768,39.6721,40.0472,184481.0
2024-04-16 11:25:00,40.55,40.76,40.5,40.76,106670.0,40.0274,40.2347,39.9781,40.2347,106670.0
2024-04-16 11:30:00,40.76,40.77,40.41,40.56,103273.0,40.2347,40.2446,39.8892,40.0373,103273.0
2024-04-16 11:35:00,40.57,40.6,40.46,40.48,60524.0,40.0472,40.0768,39.9386,39.9583,60524.0
2024-04-16 11:40:00,40.48,40.66,40.47,40.59,60530.0,39.9583,40.136,39.9485,40.0669,60530.0
2024-04-16 11:45:00,40.57,40.64,40.48,40.59,63268.0,40.0472,40.1163,39.9583,40.0669,63268.0
2024-04-16 11:50:00,40.58,40.84,40.56,40.82,81819.0,40.0571,40.3137,40.0373,40.294,81819.0
2024-04-16 11:55:00,40.83,40.86,40.41,40.44,145426.0,40.3038,40.3334,39.8892,39.9189,145426.0
2024-04-16 12:00:00,40.42,40.42,40.22,40.32,120730.0,39.8991,39.8991,39.7017,39.8004,120730.0
2024-04-16 12:05:00,40.31,40.62,40.26,40.59,125689.0,39.7905,40.0965,39.7412,40.0669,125689.0
2024-04-16 12:10:00,40.6,40.65,40.48,40.63,64770.0,40.0768,40.1262,39.9583,40.1064,64770.0
2024-04-16 12:15:00,40.62,40.73,40.59,40.72,78686.0,40.0965,40.2051,40.0669,40.1953,78686.0
2024-04-16 12:20:00,40.7,40.73,40.59,40.65,63409.0,40.1755,40.2051,40.0669,40.1262,63409.0
2024-04-16 12:25:00,40.64,40.75,40.53,40.56,65205.0,40.1163,40.2249,40.0077,40.0373,65205.0
2024-04-16 12:30:00,40.56,40.68,40.5,40.5,60953.0,40.0373,40.1558,39.9781,39.9781,60953.0
2024-04-16 12:35:00,40.49,40.58,40.42,40.54,51809.0,39.9682,40.0571,39.8991,40.0176,51809.0
2024-04-16 12:40:00,40.54,40.71,40.53,40.57,92548.0,40.0176,40.1854,40.0077,40.0472,92548.0
2024-04-16 12:45:00,40.58,40.82,40.58,40.78,59752.0,40.0571,40.294,40.0571,40.2545,59752.0
2024-04-16 12:50:00,40.78,40.9,40.73,40.78,95812.0,40.2545,40.3729,40.2051,40.2545,95812.0
2024-04-16 12:55:00,40.78,40.89,40.67,40.84,69142.0,40.2545,40.3631,40.1459,40.3137,69142.0
2024-04-16 13:00:00,40.85,40.88,40.63,40.66,70951.0,40.3236,40.3532,40.1064,40.136,70951.0
2024-04-16 13:05:00,40.65,40.95,40.63,40.89,94838.0,40.1262,40.4223,40.1064,40.3631,94838.0
2024-04-16 13:10:00,40.9,40.9,40.65,40.81,89866.0,40.3729,40.3729,40.1262,40.2841,89866.0
2024-04-16 13:15:00,40.81,40.85,40.72,40.78,53142.0,40.2841,40.3236,40.1953,40.2545,53142.0
2024-04-16 13:20:00,40.79,40.85,40.7,40.83,79784.0,40.2644,40.3236,40.1755,40.3038,79784.0
2024-04-16 13:25:00,40.84,40.88,40.54,40.58,116415.0,40.3137,40.3532,40.0176,40.0571,116415.0
2024-04-16 13:30:00,40.59,40.62,39.83,40.23,579011.0,40.0669,40.0965,39.3167,39.7116,579011.0
2024-04-16 13:35:00,40.21,40.7,40.21,40.46,294217.0,39.6918,40.1755,39.6918,39.9386,294217.0
2024-04-16 13:40:00,40.47,40.74,40.4,40.47,174605.0,39.9485,40.215,39.8794,39.9485,174605.0
2024-04-16 13:45:00,40.49,40.6,40.2,40.2,148240.0,39.9682,40.0768,39.682,39.682,148240.0
2024-04-16 13:50:00,40.21,40.5,40.04,40.41,161643.0,39.6918,39.9781,39.524,39.8892,161643.0
2024-04-16 13:55:00,40.4,40.48,40.28,40.46,85503.0,39.8794,39.9583,39.7609,39.9386,85503.0
2024-04-16 14:00:00,40.43,40.54,40.27,40.53,97719.0,39.909,40.0176,39.7511,40.0077,97719.0
2024-04-16 14:05:00,40.51,41.17,40.44,41.12,243401.0,39.988,40.6395,39.9189,40.5901,243401.0
2024-04-16 14:10:00,41.12,41.17,40.6,40.61,221654.0,40.5901,40.6395,40.0768,40.0867,221654.0
2024-04-16 14:15:00,40.62,40.65,40.26,40.3,204820.0,40.0965,40.1262,39.7412,39.7807,204820.0
2024-04-16 14:20:00,40.31,40.38,40.0,40.2,200931.0,39.7905,39.8596,39.4845,39.682,200931.0
2024-04-16 14:25:00,40.2,40.45,40.09,40.17,190388.0,39.682,39.9287,39.5734,39.6523,190388.0
2024-04-16 14:30:00,40.17,40.54,40.16,40.51,171386.0,39.6523,40.0176,39.6425,39.988,171386.0
2024-04-16 14:35:00,40.52,40.62,40.31,40.47,170162.0,39.9978,40.0965,39.7905,39.9485,170162.0
2024-04-16 14:40:00,40.46,40.56,40.35,40.46,138476.0,39.9386,40.0373,39.83,39.9386,138476.0
2024-04-16 14:45:00,40.46,40.62,40.36,40.47,108554.0,39.9386,40.0965,39.8399,39.9485,108554.0
2024-04-16 14:50:00,40.48,40.83,40.48,40.78,149033.0,39.9583,40.3038,39.9583,40.2545,149033.0
2024-04-16 14:55:00,40.79,40.98,40.68,40.98,92562.0,40.2644,40.4519,40.1558,40.4519,92562.0
2024-04-16 15:00:00,40.98,41.01,40.69,40.75,146414.0,40.4519,40.4815,40.1656,40.2249,146414.0
2024-04-16 15:05:00,40.75,41.01,40.66,40.9,120945.0,40.2249,40.4815,40.136,40.3729,120945.0
2024-04-16 15:10:00,40.9,41.0,40.82,40.84,90293.0,40.3729,40.4716,40.294,40.3137,90293.0
2024-04-16 15:15:00,40.83,40.94,40.72,40.94,172369.0,40.3038,40.4124,40.1953,40.4124,172369.0
2024-04-16 15:20:00,40.95,41.03,40.84,41.0,160849.0,40.4223,40.5013,40.3137,40.4716,160849.0
2024-04-16 15:25:00,41.0,41.16,40.96,41.03,189363.0,40.4716,40.6296,40.4322,40.5013,189363.0
2024-04-16 15:30:00,41.03,41.03,40.62,40.64,251219.0,40.5013,40.5013,40.0965,40.1163,251219.0
2024-04-16 15:35:00,40.63,40.95,40.55,40.92,264041.0,40.1064,40.4223,40.0274,40.3927,264041.0
2024-04-16 15:40:00,40.92,40.96,40.76,40.86,197218.0,40.3927,40.4322,40.2347,40.3334,197218.0
2024-04-16 15:45:00,40.86,40.99,40.73,40.88,179946.0,40.3334,40.4618,40.2051,40.3532,179946.0
2024-04-16 15:50:00,40.87,40.94,40.73,40.84,300209.0,40.3433,40.4124,40.2051,40.3137,300209.0
2024-04-16 15:55:00,40.83,40.91,40.51,40.52,311540.0,40.3038,40.3828,39.988,39.9978,311540.0
2024-04-17 09:30:00,40.6,40.82,40.26,40.58,794060.0,40.0768,40.294,39.7412,40.0571,794060.0
2024-04-17 09:35:00,40.59,40.84,40.43,40.55,202009.0,40.0669,40.3137,39.909,40.0274,202009.0
2024-04-17 09:40:00,40.56,40.57,40.15,40.33,168618.0,40.0373,40.0472,39.6326,39.8103,168618.0
2024-04-17 09:45:00,40.32,40.42,39.83,39.85,162111.0,39.8004,39.8991,39.3167,39.3365,162111.0
2024-04-17 09:50:00,39.84,39.98,39.47,39.85,170925.0,39.3266,39.4648,38.9614,39.3365,170925.0
2024-04-17 09:55:00,39.84,39.99,39.62,39.84,84284.0,39.3266,39.4747,39.1094,39.3266,84284.0
2024-04-17 10:00:00,39.85,39.89,39.27,39.36,185473.0,39.3365,39.3759,38.7639,38.8528,185473.0
2024-04-17 10:05:00,39.36,39.49,39.19,39.24,132750.0,38.8528,38.9811,38.685,38.7343,132750.0
2024-04-17 10:10:00,39.24,39.3,38.75,38.96,291054.0,38.7343,38.7936,38.2506,38.4579,291054.0
2024-04-17 10:15:00,38.96,38.99,38.73,38.89,176719.0,38.4579,38.4875,38.2309,38.3888,176719.0
2024-04-17 10:20:00,38.89,39.01,38.63,38.83,142857.0,38.3888,38.5073,38.1322,38.3296,142857.0
2024-04-17 10:25:00,38.86,39.1,38.86,39.07,110790.0,38.3592,38.5961,38.3592,38.5665,110790.0
2024-04-17 10:30:00,39.07,39.17,38.87,38.88,160272.0,38.5665,38.6652,38.3691,38.379,160272.0
2024-04-17 10:35:00,38.87,39.16,38.83,39.02,188169.0,38.3691,38.6554,38.3296,38.5172,188169.0
2024-04-17 10:40:00,39.03,39.35,38.97,39.22,178406.0,38.527,38.8429,38.4678,38.7146,178406.0
2024-04-17 10:45:00,39.22,39.44,39.1,39.37,142233.0,38.7146,38.9317,38.5961,38.8627,142233.0
2024-04-17 10:50:00,39.38,39.38,38.48,38.59,438080.0,38.8725,38.8725,37.9841,38.0927,438080.0
2024-04-17 10:55:00,38.59,39.01,38.59,38.93,221776.0,38.0927,38.5073,38.0927,38.4283,221776.0
2024-04-17 11:00:00,38.92,39.37,38.89,39.32,196440.0,38.4184,38.8627,38.3888,38.8133,196440.0
2024-04-17 11:05:00,39.3,39.3,38.9,38.99,139823.0,38.7936,38.7936,38.3987,38.4875,139823.0
2024-04-17 11:10:00,39.0,39.05,38.74,38.8,121544.0,38.4974,38.5468,38.2408,38.3,121544.0
2024-04-17 11:15:00,38.8,39.0,38.69,38.75,93706.0,38.3,38.4974,38.1914,38.2506,93706.0
2024-04-17 11:20:00,38.74,38.93,38.66,38.87,80414.0,38.2408,38.4283,38.1618,38.3691,80414.0
2024-04-17 11:25:00,38.85,38.94,38.65,38.66,77865.0,38.3494,38.4382,38.1519,38.1618,77865.0
2024-04-17 11:30:00,38.65,38.69,38.28,38.34,183916.0,38.1519,38.1914,37.7867,37.8459,183916.0
2024-04-17 11:35:00,38.33,38.47,38.3,38.35,97689.0,37.8361,37.9742,37.8064,37.8558,97689.0
2024-04-17 11:40:00,38.35,38.41,38.26,38.35,98843.0,37.8558,37.915,37.767,37.8558,98843.0
2024-04-17 11:45:00,38.35,38.38,38.13,38.21,93148.0,37.8558,37.8854,37.6386,37.7176,93148.0
2024-04-17 11:50:00,38.23,38.37,38.18,38.34,74216.0,37.7373,37.8755,37.688,37.8459,74216.0
2024-04-17 11:55:00,38.32,38.4,38.26,38.27,100367.0,37.8262,37.9052,37.767,37.7768,100367.0
2024-04-17 12:00:00,38.27,38.27,37.76,37.76,284283.0,37.7768,37.7768,37.2734,37.2734,284283.0
2024-04-17 12:05:00,37.77,37.78,37.41,37.55,298469.0,37.2833,37.2931,36.9279,37.0661,298469.0
2024-04-17 12:10:00,37.55,37.86,37.55,37.71,162414.0,37.0661,37.3721,37.0661,37.224,162414.0
2024-04-17 12:15:00,37.71,37.78,37.51,37.52,104168.0,37.224,37.2931,37.0266,37.0365,104168.0
2024-04-17 12:20:00,37.53,37.68,37.23,37.26,203775.0,37.0464,37.1944,36.7502,36.7798,203775.0
2024-04-17 12:25:00,37.29,37.55,37.22,37.43,157523.0,36.8095,37.0661,36.7404,36.9477,157523.0
2024-04-17 12:30:00,37.42,37.55,37.34,37.38,139861.0,36.9378,37.0661,36.8588,36.8983,139861.0
2024-04-17 12:35:00,37.38,37.4,37.17,37.22,145508.0,36.8983,36.918,36.691,36.7404,145508.0
2024-04-17 12:40:00,37.21,37.31,36.88,36.88,229630.0,36.7305,36.8292,36.4047,36.4047,229630.0
2024-04-17 12:45:00,36.93,37.18,36.72,37.12,196486.0,36.4541,36.7009,36.2468,36.6416,196486.0
2024-04-17 12:50:00,37.12,37.21,37.06,37.12,113878.0,36.6416,36.7305,36.5824,36.6416,113878.0
2024-04-17 12:55:00,37.11,37.15,36.92,37.02,182357.0,36.6318,36.6713,36.4442,36.5429,182357.0
2024-04-17 13:00:00,37.03,37.33,36.97,37.33,218989.0,36.5528,36.8489,36.4936,36.8489,218989.0
2024-04-17 13:05:00,37.32,37.61,37.25,37.59,223817.0,36.8391,37.1253,36.77,37.1056,223817.0
2024-04-17 13:10:00,37.59,37.6,37.33,37.4,165393.0,37.1056,37.1155,36.8489,36.918,165393.0
2024-04-17 13:15:00,37.41,37.67,37.35,37.51,172222.0,36.9279,37.1846,36.8687,37.0266,172222.0
2024-04-17 13:20:00,37.52,37.65,37.45,37.5,179300.0,37.0365,37.1648,36.9674,37.0167,179300.0
2024-04-17 13:25:00,37.51,37.76,37.45,37.75,149138.0,37.0266,37.2734,36.9674,37.2635,149138.0
2024-04-17 13:30:00,37.73,37.9,37.71,37.78,162869.0,37.2438,37.4116,37.224,37.2931,162869.0
2024-04-17 13:35:00,37.8,38.07,37.78,37.93,129295.0,37.3129,37.5794,37.2931,37.4412,129295.0
2024-04-17 13:40:00,37.94,38.07,37.68,37.76,132799.0,37.4511,37.5794,37.1944,37.2734,132799.0
2024-04-17 13:45:00,37.75,37.8,37.5,37.8,121994.0,37.2635,37.3129,37.0167,37.3129,121994.0
2024-04-17 13:50:00,37.81,37.93,37.61,37.82,131348.0,37.3228,37.4412,37.1253,37.3326,131348.0
2024-04-17 13:55:00,37.81,37.97,37.8,37.92,153125.0,37.3228,37.4807,37.3129,37.4313,153125.0
2024-04-17 14:00:00,37.93,37.94,37.77,37.91,87309.0,37.4412,37.4511,37.2833,37.4215,87309.0
2024-04-17 14:05:00,37.91,37.93,37.76,37.86,92712.0,37.4215,37.4412,37.2734,37.3721,92712.0
2024-04-17 14:10:00,37.85,37.85,37.57,37.66,114699.0,37.3622,37.3622,37.0858,37.1747,114699.0
2024-04-17 14:15:00,37.66,37.7,37.4,37.59,144742.0,37.1747,37.2142,36.918,37.1056,144742.0
2024-04-17 14:20:00,37.59,37.61,37.44,37.53,111953.0,37.1056,37.1253,36.9575,37.0464,111953.0
2024-04-17 14:25:00,37.53,37.69,37.45,37.51,106341.0,37.0464,37.2043,36.9674,37.0266,106341.0
2024-04-17 14:30:00,37.51,37.54,37.34,37.39,129408.0,37.0266,37.0562,36.8588,36.9082,129408.0
2024-04-17 14:35:00,37.39,37.47,37.17,37.41,144354.0,36.9082,36.9871,36.691,36.9279,144354.0
2024-04-17 14:40:00,37.41,38.23,37.41,38.23,244894.0,36.9279,37.7373,36.9279,37.7373,244894.0
2024-04-17 14:45:00,38.22,38.28,37.84,37.88,165588.0,37.7275,37.7867,37.3524,37.3919,165588.0
2024-04-17 14:50:00,37.89,37.99,37.42,37.45,127085.0,37.4017,37.5004,36.9378,36.9674,127085.0
2024-04-17 14:55:00,37.44,37.65,37.33,37.45,229680.0,36.9575,37.1648,36.8489,36.9674,229680.0
2024-04-17 15:00:00,37.44,37.44,37.17,37.19,156323.0,36.9575,36.9575,36.691,36.7107,156323.0
2024-04-17 15:05:00,37.18,37.25,37.03,37.12,159651.0,36.7009,36.77,36.5528,36.6416,159651.0
2024-04-17 15:10:00,37.12,37.24,36.91,36.96,200938.0,36.6416,36.7601,36.4344,36.4837,200938.0
2024-04-17 15:15:00,36.95,37.38,36.95,37.23,169815.0,36.4738,36.8983,36.4738,36.7502,169815.0
2024-04-17 15:20:00,37.23,37.3,36.87,36.91,151350.0,36.7502,36.8193,36.3949,36.4344,151350.0
2024-04-17 15:25:00,36.9,36.97,36.64,36.68,171731.0,36.4245,36.4936,36.1678,36.2073,171731.0
2024-04-17 15:30:00,36.68,36.99,36.68,36.96,229562.0,36.2073,36.5133,36.2073,36.4837,229562.0
2024-04-17 15:35:00,36.95,37.02,36.79,36.85,172293.0,36.4738,36.5429,36.3159,36.3751,172293.0
2024-04-17 15:40:00,36.86,37.27,36.74,37.24,233513.0,36.385,36.7897,36.2665,36.7601,233513.0
2024-04-17 15:45:00,37.24,37.53,37.14,37.44,220791.0,36.7601,37.0464,36.6614,36.9575,220791.0
2024-04-17 15:50:00,37.45,37.5,37.16,37.4,420991.0,36.9674,37.0167,36.6811,36.918,420991.0
2024-04-17 15:55:00,37.38,37.38,36.8,36.86,792144.0,36.8983,36.8983,36.3258,36.385,792144.0
2024-04-18 09:30:00,36.0,36.06,35.17,35.54,1296716.0,35.5361,35.5953,34.7168,35.082,1296716.0
2024-04-18 09:35:00,35.54,35.58,34.55,34.6,743012.0,35.082,35.1215,34.1048,34.1541,743012.0
2024-04-18 09:40:00,34.58,35.43,34.54,35.37,697130.0,34.1344,34.9734,34.0949,34.9142,697130.0
2024-04-18 09:45:00,35.37,35.76,35.25,35.68,450341.0,34.9142,35.2992,34.7957,35.2202,450341.0
2024-04-18 09:50:00,35.69,35.8,35.18,35.21,371548.0,35.2301,35.3387,34.7266,34.7563,371548.0
2024-04-18 09:55:00,35.21,35.5,35.16,35.37,131592.0,34.7563,35.0425,34.7069,34.9142,131592.0
2024-04-18 10:00:00,35.37,35.46,34.98,35.11,205711.0,34.9142,35.003,34.5292,34.6575,205711.0
2024-04-18 10:05:00,35.12,35.74,35.08,35.73,259170.0,34.6674,35.2794,34.6279,35.2696,259170.0
2024-04-18 10:10:00,35.73,35.87,35.59,35.76,190543.0,35.2696,35.4078,35.1314,35.2992,190543.0
2024-04-18 10:15:00,35.75,35.91,35.45,35.63,176087.0,35.2893,35.4472,34.9932,35.1708,176087.0
2024-04-18 10:20:00,35.6,35.65,35.43,35.46,136074.0,35.1412,35.1906,34.9734,35.003,136074.0
2024-04-18 10:25:00,35.47,35.87,35.46,35.73,195513.0,35.0129,35.4078,35.003,35.2696,195513.0
2024-04-18 10:30:00,35.74,35.98,35.74,35.96,290579.0,35.2794,35.5163,35.2794,35.4966,290579.0
2024-04-18 10:35:00,35.95,36.35,35.9,36.14,337204.0,35.4867,35.8816,35.4374,35.6743,337204.0
2024-04-18 10:40:00,36.13,36.41,36.11,36.38,187923.0,35.6644,35.9408,35.6447,35.9112,187923.0
2024-04-18 10:45:00,36.39,36.46,36.13,36.37,218992.0,35.9211,35.9902,35.6644,35.9013,218992.0
2024-04-18 10:50:00,36.38,36.42,36.14,36.19,159872.0,35.9112,35.9507,35.6743,35.7236,159872.0
2024-04-18 10:55:00,36.19,36.49,36.07,36.22,221650.0,35.7236,36.0198,35.6052,35.7532,221650.0
2024-04-18 11:00:00,36.23,36.32,36.03,36.05,161036.0,35.7631,35.852,35.5657,35.5854,161036.0
2024-04-18 11:05:00,36.07,36.4,36.02,36.36,144060.0,35.6052,35.9309,35.5558,35.8914,144060.0
2024-04-18 11:10:00,36.39,36.61,36.33,36.46,150991.0,35.9211,36.1382,35.8618,35.9902,150991.0
2024-04-18 11:15:00,36.46,36.7,36.44,36.59,175924.0,35.9902,36.2271,35.9704,36.1185,175924.0
2024-04-18 11:20:00,36.6,36.8,36.55,36.69,209060.0,36.1283,36.3258,36.079,36.2172,209060.0
2024-04-18 11:25:00,36.68,36.74,36.4,36.46,225066.0,36.2073,36.2665,35.9309,35.9902,225066.0
2024-04-18 11:30:00,36.47,36.55,36.32,36.46,171092.0,36.0,36.079,35.852,35.9902,171092.0
2024-04-18 11:35:00,36.47,36.51,36.34,36.37,148950.0,36.0,36.0395,35.8717,35.9013,148950.0
2024-04-18 11:40:00,36.35,36.39,36.19,36.36,191079.0,35.8816,35.9211,35.7236,35.8914,191079.0
2024-04-18 11:45:00,36.36,36.4,36.18,36.25,154032.0,35.8914,35.9309,35.7138,35.7829,154032.0
2024-04-18 11:50:00,36.24,36.3,36.14,36.3,138343.0,35.773,35.8322,35.6743,35.8322,138343.0
2024-04-18 11:55:00,36.29,36.35,36.25,36.27,150718.0,35.8223,35.8816,35.7829,35.8026,150718.0
2024-04-18 12:00:00,36.27,36.48,36.26,36.3,114652.0,35.8026,36.0099,35.7927,35.8322,114652.0
2024-04-18 12:05:00,36.28,36.32,36.05,36.15,162051.0,35.8125,35.852,35.5854,35.6841,162051.0
2024-04-18 12:10:00,36.15,36.26,36.06,36.11,107907.0,35.6841,35.7927,35.5953,35.6447,107907.0
2024-04-18 12:15:00,36.11,36.26,36.06,36.25,97187.0,35.6447,35.7927,35.5953,35.7829,97187.0
2024-04-18 12:20:00,36.23,36.26,36.09,36.17,47193.0,35.7631,35.7927,35.6249,35.7039,47193.0
2024-04-18 12:25:00,36.16,36.3,36.06,36.12,70570.0,35.694,35.8322,35.5953,35.6545,70570.0
2024-04-18 12:30:00,36.13,36.17,35.71,35.74,113579.0,35.6644,35.7039,35.2498,35.2794,113579.0
2024-04-18 12:35:00,35.74,36.1,35.73,36.02,117306.0,35.2794,35.6348,35.2696,35.5558,117306.0
2024-04-18 12:40:00,36.05,36.07,35.75,35.83,111722.0,35.5854,35.6052,35.2893,35.3683,111722.0
2024-04-18 12:45:00,35.82,35.84,35.5,35.61,363583.0,35.3584,35.3781,35.0425,35.1511,363583.0
2024-04-18 12:50:00,35.61,35.67,35.4,35.45,137313.0,35.1511,35.2103,34.9438,34.9932,137313.0
2024-04-18 12:55:00,35.45,35.59,35.4,35.45,120257.0,34.9932,35.1314,34.9438,34.9932,120257.0
2024-04-18 13:00:00,35.46,35.6,35.44,35.46,100954.0,35.003,35.1412,34.9833,35.003,100954.0
2024-04-18 13:05:00,35.45,35.5,35.35,35.49,153508.0,34.9932,35.0425,34.8945,35.0327,153508.0
2024-04-18 13:10:00,35.49,35.49,35.06,35.11,217261.0,35.0327,35.0327,34.6082,34.6575,217261.0
2024-04-18 13:15:00,35.1,35.19,34.89,35.03,254388.0,34.6477,34.7365,34.4404,34.5786,254388.0
2024-04-18 13:20:00,35.03,35.13,34.77,34.77,161836.0,34.5786,34.6773,34.3219,34.3219,161836.0
2024-04-18 13:25:00,34.78,35.19,34.77,35.16,192337.0,34.3318,34.7365,34.3219,34.7069,192337.0
2024-04-18 13:30:00,35.16,35.25,34.97,35.0,136023.0,34.7069,34.7957,34.5194,34.549,136023.0
2024-04-18 13:35:00,34.99,35.1,34.87,34.91,105870.0,34.5391,34.6477,34.4206,34.4601,105870.0
2024-04-18 13:40:00,34.92,35.04,34.74,35.01,182359.0,34.47,34.5884,34.2923,34.5588,182359.0
2024-04-18 13:45:00,35.01,35.12,34.97,35.06,128706.0,34.5588,34.6674,34.5194,34.6082,128706.0
2024-04-18 13:50:00,35.04,35.04,34.77,34.83,134309.0,34.5884,34.5884,34.3219,34.3812,134309.0
2024-04-18 13:55:00,34.85,34.96,34.8,34.94,102824.0,34.4009,34.5095,34.3515,34.4897,102824.0
2024-04-18 14:00:00,34.93,34.98,34.8,34.89,108827.0,34.4799,34.5292,34.3515,34.4404,108827.0
2024-04-18 14:05:00,34.9,34.93,34.77,34.83,158606.0,34.4503,34.4799,34.3219,34.3812,158606.0
2024-04-18 14:10:00,34.82,35.05,34.67,34.93,182914.0,34.3713,34.5983,34.2232,34.4799,182914.0
2024-04-18 14:15:00,34.92,35.11,34.92,35.04,120811.0,34.47,34.6575,34.47,34.5884,120811.0
2024-04-18 14:20:00,35.04,35.28,35.0,35.19,107563.0,34.5884,34.8254,34.549,34.7365,107563.0
2024-04-18 14:25:00,35.18,35.27,34.94,34.99,95656.0,34.7266,34.8155,34.4897,34.5391,95656.0
2024-04-18 14:30:00,35.01,35.02,34.68,34.71,126455.0,34.5588,34.5687,34.2331,34.2627,126455.0
2024-04-18 14:35:00,34.7,34.92,34.69,34.84,76137.0,34.2528,34.47,34.243,34.391,76137.0
2024-04-18 14:40:00,34.84,34.96,34.81,34.91,110058.0,34.391,34.5095,34.3614,34.4601,110058.0
2024-04-18 14:45:00,34.91,34.94,34.8,34.94,88670.0,34.4601,34.4897,34.3515,34.4897,88670.0
2024-04-18 14:50:00,34.94,34.95,34.72,34.82,135574.0,34.4897,34.4996,34.2726,34.3713,135574.0
2024-04-18 14:55:00,34.83,34.86,34.69,34.75,103572.0,34.3812,34.4108,34.243,34.3022,103572.0
2024-04-18 15:00:00,34.76,35.13,34.76,35.02,115688.0,34.3121,34.6773,34.3121,34.5687,115688.0
2024-04-18 15:05:00,35.03,35.21,34.95,35.08,107128.0,34.5786,34.7563,34.4996,34.6279,107128.0
2024-04-18 15:10:00,35.07,35.2,34.95,35.01,130386.0,34.6181,34.7464,34.4996,34.5588,130386.0
2024-04-18 15:15:00,35.0,35.03,34.84,34.91,113081.0,34.549,34.5786,34.391,34.4601,113081.0
2024-04-18 15:20:00,34.92,35.02,34.79,34.95,157781.0,34.47,34.5687,34.3417,34.4996,157781.0
2024-04-18 15:25:00,34.94,34.99,34.83,34.99,95947.0,34.4897,34.5391,34.3812,34.5391,95947.0
2024-04-18 15:30:00,35.0,35.12,34.98,35.11,125447.0,34.549,34.6674,34.5292,34.6575,125447.0
2024-04-18 15:35:00,35.11,35.22,35.03,35.03,196472.0,34.6575,34.7661,34.5786,34.5786,196472.0
2024-04-18 15:40:00,35.03,35.23,34.98,35.16,187053.0,34.5786,34.776,34.5292,34.7069,187053.0
2024-04-18 15:45:00,35.15,35.21,35.09,35.14,151816.0,34.697,34.7563,34.6378,34.6872,151816.0
2024-04-18 15:50:00,35.15,35.23,34.72,34.74,408580.0,34.697,34.776,34.2726,34.2923,408580.0
2024-04-18 15:55:00,34.74,34.89,34.65,34.85,513775.0,34.2923,34.4404,34.2035,34.4009,513775.0
2024-04-19 09:30:00,33.96,34.28,33.52,34.23,1164956.0,33.5224,33.8382,33.088,33.7889,1164956.0
2024-04-19 09:35:00,34.24,34.44,33.75,33.81,253030.0,33.7988,33.9962,33.3151,33.3743,253030.0
2024-04-19 09:40:00,33.8,34.52,33.79,34.36,239510.0,33.3644,34.0752,33.3546,33.9172,239510.0
2024-04-19 09:45:00,34.36,34.58,34.02,34.05,188611.0,33.9172,34.1344,33.5816,33.6112,188611.0
2024-04-19 09:50:00,34.02,34.26,33.76,34.2,209639.0,33.5816,33.8185,33.3249,33.7593,209639.0
2024-04-19 09:55:00,34.18,34.39,34.05,34.15,97470.0,33.7395,33.9468,33.6112,33.7099,97470.0
2024-04-19 10:00:00,34.14,34.26,34.07,34.19,103433.0,33.7,33.8185,33.631,33.7494,103433.0
2024-04-19 10:05:00,34.17,34.28,33.95,34.0,149284.0,33.7297,33.8382,33.5125,33.5619,149284.0
2024-04-19 10:10:00,34.0,34.03,33.7,33.73,245866.0,33.5619,33.5915,33.2657,33.2953,245866.0
2024-04-19 10:15:00,33.74,33.94,33.55,33.55,241954.0,33.3052,33.5026,33.1177,33.1177,241954.0
2024-04-19 10:20:00,33.55,33.77,33.24,33.29,337877.0,33.1177,33.3348,32.8116,32.861,337877.0
2024-04-19 10:25:00,33.3,33.51,33.12,33.49,271502.0,32.8709,33.0782,32.6932,33.0584,271502.0
2024-04-19 10:30:00,33.48,33.68,33.33,33.4,250865.0,33.0486,33.246,32.9005,32.9696,250865.0
2024-04-19 10:35:00,33.4,33.4,33.08,33.16,375262.0,32.9696,32.9696,32.6537,32.7327,375262.0
2024-04-19 10:40:00,33.17,33.47,33.09,33.45,260377.0,32.7425,33.0387,32.6636,33.0189,260377.0
2024-04-19 10:45:00,33.44,33.67,33.39,33.56,185168.0,33.0091,33.2361,32.9597,33.1275,185168.0
2024-04-19 10:50:00,33.58,33.68,33.47,33.57,116889.0,33.1473,33.246,33.0387,33.1374,116889.0
2024-04-19 10:55:00,33.55,33.61,33.34,33.4,158851.0,33.1177,33.1769,32.9104,32.9696,158851.0
2024-04-19 11:00:00,33.38,33.39,33.12,33.13,265587.0,32.9498,32.9597,32.6932,32.7031,265587.0
2024-04-19 11:05:00,33.15,33.35,33.09,33.35,172314.0,32.7228,32.9202,32.6636,32.9202,172314.0
2024-04-19 11:10:00,33.35,33.38,33.14,33.2,118560.0,32.9202,32.9498,32.7129,32.7722,118560.0
2024-04-19 11:15:00,33.22,33.26,32.86,32.87,443773.0,32.7919,32.8314,32.4365,32.4464,443773.0
2024-04-19 11:20:00,32.87,32.96,32.73,32.74,190818.0,32.4464,32.5353,32.3082,32.3181,190818.0
2024-04-19 11:25:00,32.75,32.83,32.71,32.81,141723.0,32.328,32.4069,32.2885,32.3872,141723.0
2024-04-19 11:30:00,32.8,32.94,32.71,32.71,123097.0,32.3773,32.5155,32.2885,32.2885,123097.0
2024-04-19 11:35:00,32.72,32.88,32.66,32.87,138896.0,32.2983,32.4563,32.2391,32.4464,138896.0
2024-04-19 11:40:00,32.87,32.94,32.75,32.9,79767.0,32.4464,32.5155,32.328,32.476,79767.0
2024-04-19 11:45:00,32.89,32.99,32.87,32.89,278813.0,32.4662,32.5649,32.4464,32.4662,278813.0
2024-04-19 11:50:00,32.89,32.92,32.68,32.68,150584.0,32.4662,32.4958,32.2589,32.2589,150584.0
2024-04-19 11:55:00,32.67,32.73,32.38,32.43,268317.0,32.249,32.3082,31.9627,32.0121,268317.0
2024-04-19 12:00:00,32.41,32.63,32.32,32.33,154677.0,31.9923,32.2095,31.9035,31.9134,154677.0
2024-04-19 12:05:00,32.33,32.34,32.13,32.19,284176.0,31.9134,31.9232,31.716,31.7752,284176.0
2024-04-19 12:10:00,32.19,32.22,31.74,31.77,450704.0,31.7752,31.8048,31.331,31.3606,450704.0
2024-04-19 12:15:00,31.77,31.97,31.75,31.87,272698.0,31.3606,31.558,31.3408,31.4593,272698.0
2024-04-19 12:20:00,31.89,31.96,31.8,31.81,128761.0,31.479,31.5481,31.3902,31.4001,128761.0
2024-04-19 12:25:00,31.81,31.94,31.74,31.75,158523.0,31.4001,31.5284,31.331,31.3408,158523.0
2024-04-19 12:30:00,31.75,32.06,31.75,32.06,164798.0,31.3408,31.6469,31.3408,31.6469,164798.0
2024-04-19 12:35:00,32.06,32.07,31.84,31.88,139934.0,31.6469,31.6567,31.4297,31.4692,139934.0
2024-04-19 12:40:00,31.88,32.15,31.81,32.15,147393.0,31.4692,31.7357,31.4001,31.7357,147393.0
2024-04-19 12:45:00,32.13,32.23,32.03,32.08,122136.0,31.716,31.8147,31.6172,31.6666,122136.0
2024-04-19 12:50:00,32.08,32.37,32.08,32.17,273446.0,31.6666,31.9529,31.6666,31.7554,273446.0
2024-04-19 12:55:00,32.18,32.36,32.15,32.32,146889.0,31.7653,31.943,31.7357,31.9035,146889.0
2024-04-19 13:00:00,32.32,32.52,32.28,32.41,139330.0,31.9035,32.1009,31.864,31.9923,139330.0
2024-04-19 13:05:00,32.41,32.48,32.32,32.42,119238.0,31.9923,32.0614,31.9035,32.0022,119238.0
2024-04-19 13:10:00,32.41,32.47,32.34,32.41,215492.0,31.9923,32.0516,31.9232,31.9923,215492.0
2024-04-19 13:15:00,32.41,32.61,32.26,32.6,192428.0,31.9923,32.1898,31.8443,32.1799,192428.0
2024-04-19 13:20:00,32.57,32.61,32.36,32.39,87098.0,32.1503,32.1898,31.943,31.9726,87098.0
2024-04-19 13:25:00,32.39,32.41,32.06,32.08,150450.0,31.9726,31.9923,31.6469,31.6666,150450.0
2024-04-19 13:30:00,32.08,32.31,32.08,32.24,78690.0,31.6666,31.8936,31.6666,31.8245,78690.0
2024-04-19 13:35:00,32.25,32.27,31.96,31.97,99400.0,31.8344,31.8541,31.5481,31.558,99400.0
2024-04-19 13:40:00,31.98,32.1,31.97,32.01,100534.0,31.5679,31.6863,31.558,31.5975,100534.0
2024-04-19 13:45:00,32.01,32.23,32.01,32.23,79976.0,31.5975,31.8147,31.5975,31.8147,79976.0
2024-04-19 13:50:00,32.23,32.51,32.22,32.48,179658.0,31.8147,32.0911,31.8048,32.0614,179658.0
2024-04-19 13:55:00,32.5,32.55,31.99,32.05,224812.0,32.0812,32.1305,31.5778,31.637,224812.0
2024-04-19 14:00:00,32.04,32.08,31.66,31.74,277081.0,31.6271,31.6666,31.252,31.331,277081.0
2024-04-19 14:05:00,31.75,31.97,31.45,31.73,336663.0,31.3408,31.558,31.0447,31.3211,336663.0
2024-04-19 14:10:00,31.73,31.93,31.7,31.72,125070.0,31.3211,31.5185,31.2915,31.3112,125070.0
2024-04-19 14:15:00,31.72,31.85,31.57,31.82,148878.0,31.3112,31.4396,31.1632,31.4099,148878.0
2024-04-19 14:20:00,31.81,31.91,31.78,31.87,125991.0,31.4001,31.4988,31.3705,31.4593,125991.0
2024-04-19 14:25:00,31.86,31.86,31.32,31.32,423402.0,31.4494,31.4494,30.9164,30.9164,423402.0
2024-04-19 14:30:00,31.31,31.5,31.29,31.43,115153.0,30.9065,31.0941,30.8868,31.025,115153.0
2024-04-19 14:35:00,31.44,31.47,30.89,30.93,301613.0,31.0348,31.0645,30.4919,30.5314,301613.0
2024-04-19 14:40:00,30.93,30.96,30.6,30.6,305570.0,30.5314,30.561,30.2057,30.2057,305570.0
2024-04-19 14:45:00,30.6,30.78,30.37,30.77,354484.0,30.2057,30.3833,29.9786,30.3735,354484.0
2024-04-19 14:50:00,30.79,30.87,30.58,30.69,136517.0,30.3932,30.4722,30.1859,30.2945,136517.0
2024-04-19 14:55:00,30.68,30.9,30.58,30.62,141022.0,30.2846,30.5018,30.1859,30.2254,141022.0
2024-04-19 15:00:00,30.6,30.64,30.38,30.39,238540.0,30.2057,30.2452,29.9885,29.9984,238540.0
2024-04-19 15:05:00,30.38,30.7,30.21,30.63,158979.0,29.9885,30.3044,29.8207,30.2353,158979.0
2024-04-19 15:10:00,30.61,31.04,30.58,30.91,154011.0,30.2155,30.64,30.1859,30.5117,154011.0
2024-04-19 15:15:00,30.9,31.0,30.66,30.97,143325.0,30.5018,30.6005,30.2649,30.5709,143325.0
2024-04-19 15:20:00,30.97,31.02,30.75,30.78,122640.0,30.5709,30.6203,30.3537,30.3833,122640.0
2024-04-19 15:25:00,30.8,30.97,30.65,30.8,130872.0,30.4031,30.5709,30.255,30.4031,130872.0
2024-04-19 15:30:00,30.8,30.88,30.64,30.65,101965.0,30.4031,30.4821,30.2452,30.255,101965.0
2024-04-19 15:35:00,30.66,30.72,30.41,30.67,168103.0,30.2649,30.3241,30.0181,30.2748,168103.0
2024-04-19 15:40:00,30.66,30.67,30.4,30.62,180898.0,30.2649,30.2748,30.0082,30.2254,180898.0
2024-04-19 15:45:00,30.65,30.71,30.36,30.69,210822.0,30.255,30.3142,29.9688,30.2945,210822.0
2024-04-19 15:50:00,30.69,30.81,30.57,30.81,283248.0,30.2945,30.413,30.1761,30.413,283248.0
2024-04-19 15:55:00,30.84,30.84,30.61,30.7,466432.0,30.4426,30.4426,30.2155,30.3044,466432.0
2024-04-22 09:30:00,31.59,31.63,31.09,31.09,768898.0,31.1829,31.2224,30.6894,30.6894,768898.0
2024-04-22 09:35:00,31.08,31.38,31.01,31.27,224329.0,30.6795,30.9756,30.6104,30.867,224329.0
2024-04-22 09:40:00,31.27,31.63,31.23,31.63,229820.0,30.867,31.2224,30.8275,31.2224,229820.0
2024-04-22 09:45:00,31.63,31.97,31.58,31.95,435621.0,31.2224,31.558,31.173,31.5383,435621.0
2024-04-22 09:50:00,31.97,32.1,31.81,31.98,274243.0,31.558,31.6863,31.4001,31.5679,274243.0
2024-04-22 09:55:00,31.97,32.0,31.52,31.53,147780.0,31.558,31.5876,31.1138,31.1237,147780.0
2024-04-22 10:00:00,31.53,31.81,31.52,31.74,116480.0,31.1237,31.4001,31.1138,31.331,116480.0
2024-04-22 10:05:00,31.76,31.81,31.41,31.41,148206.0,31.3507,31.4001,31.0052,31.0052,148206.0
2024-04-22 10:10:00,31.43,31.7,31.4,31.5,130004.0,31.025,31.2915,30.9954,31.0941,130004.0
2024-04-22 10:15:00,31.5,31.55,31.36,31.46,79425.0,31.0941,31.1434,30.9559,31.0546,79425.0
2024-04-22 10:20:00,31.45,31.45,30.93,30.98,271426.0,31.0447,31.0447,30.5314,30.5808,271426.0
2024-04-22 10:25:00,30.96,30.99,30.71,30.85,223319.0,30.561,30.5906,30.3142,30.4524,223319.0
2024-04-22 10:30:00,30.86,30.99,30.83,30.88,102183.0,30.4623,30.5906,30.4327,30.4821,102183.0
2024-04-22 10:35:00,30.86,31.1,30.85,31.08,86061.0,30.4623,30.6992,30.4524,30.6795,86061.0
2024-04-22 10:40:00,31.08,31.3,31.06,31.07,101537.0,30.6795,30.8966,30.6597,30.6696,101537.0
2024-04-22 10:45:00,31.06,31.12,30.93,31.01,112346.0,30.6597,30.719,30.5314,30.6104,112346.0
2024-04-22 10:50:00,31.01,31.01,30.61,30.7,175017.0,30.6104,30.6104,30.2155,30.3044,175017.0
2024-04-22 10:55:00,30.7,30.9,30.64,30.9,67234.0,30.3044,30.5018,30.2452,30.5018,67234.0
2024-04-22 11:00:00,30.9,30.98,30.84,30.92,76953.0,30.5018,30.5808,30.4426,30.5215,76953.0
2024-04-22 11:05:00,30.91,30.91,30.7,30.77,55828.0,30.5117,30.5117,30.3044,30.3735,55828.0
2024-04-22 11:10:00,30.76,30.83,30.63,30.64,68597.0,30.3636,30.4327,30.2353,30.2452,68597.0
2024-04-22 11:15:00,30.65,30.79,30.5,30.69,149184.0,30.255,30.3932,30.107,30.2945,149184.0
2024-04-22 11:20:00,30.68,30.77,30.65,30.76,33327.0,30.2846,30.3735,30.255,30.3636,33327.0
2024-04-22 11:25:00,30.76,31.01,30.76,31.01,103287.0,30.3636,30.6104,30.3636,30.6104,103287.0
2024-04-22 11:30:00,31.0,31.12,30.97,31.09,105163.0,30.6005,30.719,30.5709,30.6894,105163.0
2024-04-22 11:35:00,31.09,31.22,31.05,31.2,72655.0,30.6894,30.8177,30.6499,30.7979,72655.0
2024-04-22 11:40:00,31.19,31.24,31.0,31.03,76459.0,30.7881,30.8374,30.6005,30.6301,76459.0
2024-04-22 11:45:00,31.02,31.11,30.94,31.11,92322.0,30.6203,30.7091,30.5413,30.7091,92322.0
2024-04-22 11:50:00,31.11,31.22,31.07,31.14,81528.0,30.7091,30.8177,30.6696,30.7387,81528.0
2024-04-22 11:55:00,31.14,31.3,31.14,31.3,66779.0,30.7387,30.8966,30.7387,30.8966,66779.0
2024-04-22 12:00:00,31.31,31.54,31.28,31.49,143049.0,30.9065,31.1336,30.8769,31.0842,143049.0
2024-04-22 12:05:00,31.5,31.5,31.35,31.41,64314.0,31.0941,31.0941,30.946,31.0052,64314.0
2024-04-22 12:10:00,31.41,31.59,31.41,31.59,78627.0,31.0052,31.1829,31.0052,31.1829,78627.0
2024-04-22 12:15:00,31.6,31.71,31.56,31.59,84752.0,31.1928,31.3014,31.1533,31.1829,84752.0
2024-04-22 12:20:00,31.59,31.72,31.47,31.47,71292.0,31.1829,31.3112,31.0645,31.0645,71292.0
2024-04-22 12:25:00,31.48,31.58,31.44,31.46,52296.0,31.0743,31.173,31.0348,31.0546,52296.0
2024-04-22 12:30:00,31.46,31.46,31.27,31.34,59418.0,31.0546,31.0546,30.867,30.9361,59418.0
2024-04-22 12:35:00,31.33,31.43,31.3,31.42,42555.0,30.9263,31.025,30.8966,31.0151,42555.0
2024-04-22 12:40:00,31.43,31.45,31.34,31.34,35988.0,31.025,31.0447,30.9361,30.9361,35988.0
2024-04-22 12:45:00,31.36,31.46,31.35,31.42,40176.0,30.9559,31.0546,30.946,31.0151,40176.0
2024-04-22 12:50:00,31.4,31.49,31.34,31.49,52802.0,30.9954,31.0842,30.9361,31.0842,52802.0
2024-04-22 12:55:00,31.48,31.57,31.44,31.57,43259.0,31.0743,31.1632,31.0348,31.1632,43259.0
2024-04-22 13:00:00,31.56,31.66,31.47,31.59,52585.0,31.1533,31.252,31.0645,31.1829,52585.0
2024-04-22 13:05:00,31.6,31.82,31.6,31.74,73192.0,31.1928,31.4099,31.1928,31.331,73192.0
2024-04-22 13:10:00,31.73,31.85,31.72,31.81,55105.0,31.3211,31.4396,31.3112,31.4001,55105.0
2024-04-22 13:15:00,31.82,31.86,31.74,31.86,82700.0,31.4099,31.4494,31.331,31.4494,82700.0
2024-04-22 13:20:00,31.85,31.93,31.81,31.93,87445.0,31.4396,31.5185,31.4001,31.5185,87445.0
2024-04-22 13:25:00,31.94,32.1,31.94,32.1,128779.0,31.5284,31.6863,31.5284,31.6863,128779.0
2024-04-22 13:30:00,32.1,32.18,32.07,32.12,80524.0,31.6863,31.7653,31.6567,31.7061,80524.0
2024-04-22 13:35:00,32.13,32.15,32.04,32.14,85973.0,31.716,31.7357,31.6271,31.7258,85973.0
2024-04-22 13:40:00,32.14,32.18,32.05,32.09,82955.0,31.7258,31.7653,31.637,31.6765,82955.0
2024-04-22 13:45:00,32.09,32.31,32.07,32.3,104633.0,31.6765,31.8936,31.6567,31.8838,104633.0
2024-04-22 13:50:00,32.29,32.61,32.24,32.61,251977.0,31.8739,32.1898,31.8245,32.1898,251977.0
2024-04-22 13:55:00,32.61,32.65,32.34,32.48,101513.0,32.1898,32.2292,31.9232,32.0614,101513.0
2024-04-22 14:00:00,32.47,32.49,32.32,32.42,87379.0,32.0516,32.0713,31.9035,32.0022,87379.0
2024-04-22 14:05:00,32.42,32.51,32.3,32.5,63492.0,32.0022,32.0911,31.8838,32.0812,63492.0
2024-04-22 14:10:00,32.5,32.59,32.47,32.59,74078.0,32.0812,32.17,32.0516,32.17,74078.0
2024-04-22 14:15:00,32.59,32.71,32.55,32.68,94621.0,32.17,32.2885,32.1305,32.2589,94621.0
2024-04-22 14:20:00,32.7,32.78,32.65,32.65,90793.0,32.2786,32.3576,32.2292,32.2292,90793.0
2024-04-22 14:25:00,32.65,32.68,32.57,32.6,82199.0,32.2292,32.2589,32.1503,32.1799,82199.0
2024-04-22 14:30:00,32.62,32.78,32.62,32.76,68594.0,32.1996,32.3576,32.1996,32.3378,68594.0
2024-04-22 14:35:00,32.76,32.84,32.56,32.62,138390.0,32.3378,32.4168,32.1404,32.1996,138390.0
2024-04-22 14:40:00,32.63,32.66,32.47,32.6,139092.0,32.2095,32.2391,32.0516,32.1799,139092.0
2024-04-22 14:45:00,32.61,32.64,32.45,32.52,79611.0,32.1898,32.2194,32.0318,32.1009,79611.0
2024-04-22 14:50:00,32.51,32.56,32.4,32.44,53974.0,32.0911,32.1404,31.9825,32.022,53974.0
2024-04-22 14:55:00,32.43,32.64,32.43,32.62,68273.0,32.0121,32.2194,32.0121,32.1996,68273.0
2024-04-22 15:00:00,32.62,32.65,32.53,32.64,66582.0,32.1996,32.2292,32.1108,32.2194,66582.0
2024-04-22 15:05:00,32.65,32.66,32.55,32.61,59832.0,32.2292,32.2391,32.1305,32.1898,59832.0
2024-04-22 15:10:00,32.6,32.68,32.53,32.6,46852.0,32.1799,32.2589,32.1108,32.1799,46852.0
2024-04-22 15:15:00,32.58,32.68,32.47,32.47,75175.0,32.1602,32.2589,32.0516,32.0516,75175.0
2024-04-22 15:20:00,32.47,32.48,32.26,32.34,119239.0,32.0516,32.0614,31.8443,31.9232,119239.0
2024-04-22 15:25:00,32.33,32.46,32.3,32.45,46427.0,31.9134,32.0417,31.8838,32.0318,46427.0
2024-04-22 15:30:00,32.44,32.48,32.15,32.15,100833.0,32.022,32.0614,31.7357,31.7357,100833.0
2024-04-22 15:35:00,32.15,32.19,31.98,32.01,128323.0,31.7357,31.7752,31.5679,31.5975,128323.0
2024-04-22 15:40:00,32.0,32.2,31.96,32.18,136139.0,31.5876,31.785,31.5481,31.7653,136139.0
2024-04-22 15:45:00,32.17,32.2,32.1,32.14,76861.0,31.7554,31.785,31.6863,31.7258,76861.0
2024-04-22 15:50:00,32.12,32.12,31.83,31.83,206805.0,31.7061,31.7061,31.4198,31.4198,206805.0
2024-04-22 15:55:00,31.83,32.21,31.81,32.18,328401.0,31.4198,31.7949,31.4001,31.7653,328401.0
2024-04-23 09:30:00,32.9,33.17,32.59,32.61,1023594.0,32.476,32.7425,32.17,32.1898,1023594.0
2024-04-23 09:35:00,32.59,32.97,32.59,32.86,244026.0,32.17,32.5451,32.17,32.4365,244026.0
2024-04-23 09:40:00,32.84,33.15,32.74,32.88,252207.0,32.4168,32.7228,32.3181,32.4563,252207.0
2024-04-23 09:45:00,32.89,33.5,32.89,33.22,427301.0,32.4662,33.0683,32.4662,32.7919,427301.0
2024-04-23 09:50:00,33.24,33.52,33.03,33.51,256115.0,32.8116,33.088,32.6044,33.0782,256115.0
2024-04-23 09:55:00,33.51,33.66,33.41,33.51,222836.0,33.0782,33.2262,32.9795,33.0782,222836.0
2024-04-23 10:00:00,33.52,33.56,33.19,33.27,469989.0,33.088,33.1275,32.7623,32.8413,469989.0
2024-04-23 10:05:00,33.27,33.61,33.25,33.51,338388.0,32.8413,33.1769,32.8215,33.0782,338388.0
2024-04-23 10:10:00,33.5,33.69,33.43,33.52,200644.0,33.0683,33.2558,32.9992,33.088,200644.0
2024-04-23 10:15:00,33.52,33.73,33.5,33.71,195755.0,33.088,33.2953,33.0683,33.2756,195755.0
2024-04-23 10:20:00,33.7,33.94,33.7,33.8,217282.0,33.2657,33.5026,33.2657,33.3644,217282.0
2024-04-23 10:25:00,33.8,34.28,33.74,34.25,294470.0,33.3644,33.8382,33.3052,33.8086,294470.0
2024-04-23 10:30:00,34.25,34.47,34.25,34.37,280925.0,33.8086,34.0258,33.8086,33.9271,280925.0
2024-04-23 10:35:00,34.36,34.37,34.16,34.17,180563.0,33.9172,33.9271,33.7198,33.7297,180563.0
2024-04-23 10:40:00,34.16,34.16,34.0,34.03,133016.0,33.7198,33.7198,33.5619,33.5915,133016.0
2024-04-23 10:45:00,34.02,34.04,33.8,33.88,173844.0,33.5816,33.6013,33.3644,33.4434,173844.0
2024-04-23 10:50:00,33.9,34.06,33.76,34.06,176227.0,33.4631,33.6211,33.3249,33.6211,176227.0
2024-04-23 10:55:00,34.05,34.17,34.01,34.09,158674.0,33.6112,33.7297,33.5717,33.6507,158674.0
2024-04-23 11:00:00,34.11,34.19,33.7,33.85,247660.0,33.6704,33.7494,33.2657,33.4138,247660.0
2024-04-23 11:05:00,33.84,33.9,33.77,33.89,149598.0,33.4039,33.4631,33.3348,33.4533,149598.0
2024-04-23 11:10:00,33.9,34.06,33.9,34.04,164606.0,33.4631,33.6211,33.4631,33.6013,164606.0
2024-04-23 11:15:00,34.05,34.09,33.98,34.08,96515.0,33.6112,33.6507,33.5421,33.6408,96515.0
2024-04-23 11:20:00,34.09,34.23,34.05,34.23,118564.0,33.6507,33.7889,33.6112,33.7889,118564.0
2024-04-23 11:25:00,34.24,34.27,34.06,34.1,80291.0,33.7988,33.8284,33.6211,33.6606,80291.0
2024-04-23 11:30:00,34.09,34.22,33.97,34.03,194428.0,33.6507,33.779,33.5322,33.5915,194428.0
2024-04-23 11:35:00,34.04,34.13,34.04,34.12,72251.0,33.6013,33.6902,33.6013,33.6803,72251.0
2024-04-23 11:40:00,34.11,34.15,34.02,34.07,76745.0,33.6704,33.7099,33.5816,33.631,76745.0
2024-04-23 11:45:00,34.05,34.12,33.97,34.02,94563.0,33.6112,33.6803,33.5322,33.5816,94563.0
2024-04-23 11:50:00,34.02,34.13,33.93,34.08,98812.0,33.5816,33.6902,33.4928,33.6408,98812.0
2024-04-23 11:55:00,34.09,34.14,33.94,33.95,145171.0,33.6507,33.7,33.5026,33.5125,145171.0
2024-04-23 12:00:00,33.96,34.35,33.96,34.33,258375.0,33.5224,33.9073,33.5224,33.8876,258375.0
2024-04-23 12:05:00,34.33,34.47,34.31,34.38,144287.0,33.8876,34.0258,33.8679,33.937,144287.0
2024-04-23 12:10:00,34.37,34.38,34.24,34.37,54678.0,33.9271,33.937,33.7988,33.9271,54678.0
2024-04-23 12:15:00,34.38,34.49,34.27,34.31,87140.0,33.937,34.0455,33.8284,33.8679,87140.0
2024-04-23 12:20:00,34.31,34.35,34.25,34.35,61534.0,33.8679,33.9073,33.8086,33.9073,61534.0
2024-04-23 12:25:00,34.35,34.37,34.27,34.33,59866.0,33.9073,33.9271,33.8284,33.8876,59866.0
2024-04-23 12:30:00,34.33,34.36,34.26,34.33,66712.0,33.8876,33.9172,33.8185,33.8876,66712.0
2024-04-23 12:35:00,34.31,34.36,34.18,34.28,74038.0,33.8679,33.9172,33.7395,33.8382,74038.0
2024-04-23 12:40:00,34.27,34.32,34.18,34.2,47029.0,33.8284,33.8777,33.7395,33.7593,47029.0
2024-04-23 12:45:00,34.2,34.23,34.13,34.15,37818.0,33.7593,33.7889,33.6902,33.7099,37818.0
2024-04-23 12:50:00,34.16,34.16,34.02,34.02,54065.0,33.7198,33.7198,33.5816,33.5816,54065.0
2024-04-23 12:55:00,34.02,34.06,33.89,34.06,102498.0,33.5816,33.6211,33.4533,33.6211,102498.0
2024-04-23 13:00:00,34.05,34.07,33.95,34.07,96277.0,33.6112,33.631,33.5125,33.631,96277.0
2024-04-23 13:05:00,34.05,34.19,34.02,34.1,46158.0,33.6112,33.7494,33.5816,33.6606,46158.0
2024-04-23 13:10:00,34.1,34.12,33.9,34.05,57696.0,33.6606,33.6803,33.4631,33.6112,57696.0
2024-04-23 13:15:00,34.06,34.07,33.97,34.04,48807.0,33.6211,33.631,33.5322,33.6013,48807.0
2024-04-23 13:20:00,34.06,34.16,34.03,34.05,40585.0,33.6211,33.7198,33.5915,33.6112,40585.0
2024-04-23 13:25:00,34.06,34.13,34.01,34.1,41724.0,33.6211,33.6902,33.5717,33.6606,41724.0
2024-04-23 13:30:00,34.11,34.13,34.03,34.13,37089.0,33.6704,33.6902,33.5915,33.6902,37089.0
2024-04-23 13:35:00,34.14,34.26,34.1,34.25,51437.0,33.7,33.8185,33.6606,33.8086,51437.0
2024-04-23 13:40:00,34.26,34.34,34.23,34.3,107754.0,33.8185,33.8975,33.7889,33.858,107754.0
2024-04-23 13:45:00,34.32,34.35,34.23,34.32,54074.0,33.8777,33.9073,33.7889,33.8777,54074.0
2024-04-23 13:50:00,34.33,34.46,34.31,34.44,66185.0,33.8876,34.0159,33.8679,33.9962,66185.0
2024-04-23 13:55:00,34.45,34.52,34.38,34.42,91625.0,34.0061,34.0752,33.937,33.9764,91625.0
2024-04-23 14:00:00,34.41,34.46,34.38,34.39,39126.0,33.9666,34.0159,33.937,33.9468,39126.0
2024-04-23 14:05:00,34.39,34.52,34.38,34.44,77513.0,33.9468,34.0752,33.937,33.9962,77513.0
2024-04-23 14:10:00,34.45,34.5,34.33,34.4,53984.0,34.0061,34.0554,33.8876,33.9567,53984.0
2024-04-23 14:15:00,34.41,34.42,34.36,34.4,39191.0,33.9666,33.9764,33.9172,33.9567,39191.0
2024-04-23 14:20:00,34.4,34.47,34.39,34.47,53456.0,33.9567,34.0258,33.9468,34.0258,53456.0
2024-04-23 14:25:00,34.48,34.61,34.44,34.6,112720.0,34.0357,34.164,33.9962,34.1541,112720.0
2024-04-23 14:30:00,34.6,34.63,34.44,34.56,72214.0,34.1541,34.1837,33.9962,34.1146,72214.0
2024-04-23 14:35:00,34.55,34.65,34.53,34.59,68194.0,34.1048,34.2035,34.085,34.1442,68194.0
2024-04-23 14:40:00,34.6,34.66,34.54,34.64,61076.0,34.1541,34.2133,34.0949,34.1936,61076.0
2024-04-23 14:45:00,34.63,34.63,34.5,34.54,65843.0,34.1837,34.1837,34.0554,34.0949,65843.0
2024-04-23 14:50:00,34.55,34.55,34.43,34.46,73584.0,34.1048,34.1048,33.9863,34.0159,73584.0
2024-04-23 14:55:00,34.47,34.55,34.47,34.55,38831.0,34.0258,34.1048,34.0258,34.1048,38831.0
2024-04-23 15:00:00,34.54,34.55,34.26,34.34,94569.0,34.0949,34.1048,33.8185,33.8975,94569.0
2024-04-23 15:05:00,34.34,34.4,34.29,34.37,41334.0,33.8975,33.9567,33.8481,33.9271,41334.0
2024-04-23 15:10:00,34.37,34.52,34.37,34.42,83633.0,33.9271,34.0752,33.9271,33.9764,83633.0
2024-04-23 15:15:00,34.43,34.46,34.34,34.41,69594.0,33.9863,34.0159,33.8975,33.9666,69594.0
2024-04-23 15:20:00,34.4,34.44,34.33,34.36,85982.0,33.9567,33.9962,33.8876,33.9172,85982.0
2024-04-23 15:25:00,34.36,34.39,34.25,34.34,67396.0,33.9172,33.9468,33.8086,33.8975,67396.0
2024-04-23 15:30:00,34.33,34.36,34.27,34.34,119095.0,33.8876,33.9172,33.8284,33.8975,119095.0
2024-04-23 15:35:00,34.33,34.4,34.29,34.35,72056.0,33.8876,33.9567,33.8481,33.9073,72056.0
2024-04-23 15:40:00,34.35,34.38,34.23,34.32,79593.0,33.9073,33.937,33.7889,33.8777,79593.0
2024-04-23 15:45:00,34.31,34.31,34.19,34.22,126008.0,33.8679,33.8679,33.7494,33.779,126008.0
2024-04-23 15:50:00,34.2,34.2,33.98,34.09,199017.0,33.7593,33.7593,33.5421,33.6507,199017.0
2024-04-23 15:55:00,34.08,34.2,34.02,34.14,369775.0,33.6408,33.7593,33.5816,33.7,369775.0
2024-04-24 09:30:00,37.0,37.27,36.63,36.96,1645029.0,36.5232,36.7897,36.158,36.4837,1645029.0
2024-04-24 09:35:00,36.96,37.33,36.92,37.1,375149.0,36.4837,36.8489,36.4442,36.6219,375149.0
2024-04-24 09:40:00,37.09,37.19,36.83,36.9,234206.0,36.612,36.7107,36.3554,36.4245,234206.0
2024-04-24 09:45:00,36.91,37.47,36.91,37.44,320163.0,36.4344,36.9871,36.4344,36.9575,320163.0
2024-04-24 09:50:00,37.45,37.45,36.98,37.02,226600.0,36.9674,36.9674,36.5034,36.5429,226600.0
2024-04-24 09:55:00,37.03,37.09,36.66,36.86,235360.0,36.5528,36.612,36.1876,36.385,235360.0
2024-04-24 10:00:00,36.87,36.88,36.4,36.6,252626.0,36.3949,36.4047,35.9309,36.1283,252626.0
2024-04-24 10:05:00,36.58,37.01,36.56,36.93,157381.0,36.1086,36.5331,36.0889,36.4541,157381.0
2024-04-24 10:10:00,36.93,36.97,36.51,36.51,187081.0,36.4541,36.4936,36.0395,36.0395,187081.0
2024-04-24 10:15:00,36.52,36.81,36.42,36.68,212646.0,36.0494,36.3356,35.9507,36.2073,212646.0
2024-04-24 10:20:00,36.7,36.8,36.56,36.74,191450.0,36.2271,36.3258,36.0889,36.2665,191450.0
2024-04-24 10:25:00,36.74,36.85,36.6,36.71,152139.0,36.2665,36.3751,36.1283,36.2369,152139.0
2024-04-24 10:30:00,36.71,36.78,36.54,36.61,166563.0,36.2369,36.306,36.0691,36.1382,166563.0
2024-04-24 10:35:00,36.63,36.64,36.41,36.41,145939.0,36.158,36.1678,35.9408,35.9408,145939.0
2024-04-24 10:40:00,36.4,36.47,36.21,36.25,159884.0,35.9309,36.0,35.7434,35.7829,159884.0
2024-04-24 10:45:00,36.25,36.47,36.1,36.36,160761.0,35.7829,36.0,35.6348,35.8914,160761.0
2024-04-24 10:50:00,36.35,36.35,36.05,36.11,161745.0,35.8816,35.8816,35.5854,35.6447,161745.0
2024-04-24 10:55:00,36.09,36.16,35.91,36.11,231704.0,35.6249,35.694,35.4472,35.6447,231704.0
2024-04-24 11:00:00,36.11,36.16,35.64,35.64,185560.0,35.6447,35.694,35.1807,35.1807,185560.0
2024-04-24 11:05:00,35.63,35.8,35.47,35.63,232687.0,35.1708,35.3387,35.0129,35.1708,232687.0
2024-04-24 11:10:00,35.63,35.7,35.55,35.56,91850.0,35.1708,35.2399,35.0919,35.1017,91850.0
2024-04-24 11:15:00,35.56,35.57,35.33,35.45,158599.0,35.1017,35.1116,34.8747,34.9932,158599.0
2024-04-24 11:20:00,35.45,35.47,35.29,35.37,202177.0,34.9932,35.0129,34.8352,34.9142,202177.0
2024-04-24 11:25:00,35.37,35.62,35.33,35.57,146979.0,34.9142,35.161,34.8747,35.1116,146979.0
2024-04-24 11:30:00,35.58,35.81,35.51,35.79,209819.0,35.1215,35.3485,35.0524,35.3288,209819.0
2024-04-24 11:35:00,35.8,35.83,35.67,35.76,143585.0,35.3387,35.3683,35.2103,35.2992,143585.0
2024-04-24 11:40:00,35.76,35.79,35.23,35.23,150282.0,35.2992,35.3288,34.776,34.776,150282.0
2024-04-24 11:45:00,35.23,35.42,35.13,35.34,175864.0,34.776,34.9636,34.6773,34.8846,175864.0
2024-04-24 11:50:00,35.34,35.37,35.16,35.24,120599.0,34.8846,34.9142,34.7069,34.7859,120599.0
2024-04-24 11:55:00,35.22,35.24,34.98,35.0,220812.0,34.7661,34.7859,34.5292,34.549,220812.0
2024-04-24 12:00:00,34.99,35.18,34.9,35.11,156579.0,34.5391,34.7266,34.4503,34.6575,156579.0
2024-04-24 12:05:00,35.11,35.13,34.91,34.93,70707.0,34.6575,34.6773,34.4601,34.4799,70707.0
2024-04-24 12:10:00,34.93,34.98,34.78,34.89,115430.0,34.4799,34.5292,34.3318,34.4404,115430.0
2024-04-24 12:15:00,34.91,34.97,34.84,34.9,73879.0,34.4601,34.5194,34.391,34.4503,73879.0
2024-04-24 12:20:00,34.89,34.98,34.8,34.9,103572.0,34.4404,34.5292,34.3515,34.4503,103572.0
2024-04-24 12:25:00,34.91,34.96,34.79,34.95,64964.0,34.4601,34.5095,34.3417,34.4996,64964.0
2024-04-24 12:30:00,34.94,34.94,34.61,34.65,134290.0,34.4897,34.4897,34.164,34.2035,134290.0
2024-04-24 12:35:00,34.62,34.88,34.62,34.88,75898.0,34.1739,34.4305,34.1739,34.4305,75898.0
2024-04-24 12:40:00,34.89,34.9,34.77,34.86,79948.0,34.4404,34.4503,34.3219,34.4108,79948.0
2024-04-24 12:45:00,34.85,34.9,34.76,34.88,80318.0,34.4009,34.4503,34.3121,34.4305,80318.0
2024-04-24 12:50:00,34.87,35.15,34.83,35.1,150302.0,34.4206,34.697,34.3812,34.6477,150302.0
2024-04-24 12:55:00,35.09,35.26,35.01,35.24,109469.0,34.6378,34.8056,34.5588,34.7859,109469.0
2024-04-24 13:00:00,35.24,35.31,35.09,35.16,146332.0,34.7859,34.855,34.6378,34.7069,146332.0
2024-04-24 13:05:00,35.17,35.3,35.12,35.17,89199.0,34.7168,34.8451,34.6674,34.7168,89199.0
2024-04-24 13:10:00,35.16,35.26,35.15,35.18,60639.0,34.7069,34.8056,34.697,34.7266,60639.0
2024-04-24 13:15:00,35.19,35.35,35.17,35.31,73576.0,34.7365,34.8945,34.7168,34.855,73576.0
2024-04-24 13:20:00,35.33,35.44,35.23,35.43,109396.0,34.8747,34.9833,34.776,34.9734,109396.0
2024-04-24 13:25:00,35.42,35.52,35.41,35.43,113347.0,34.9636,35.0623,34.9537,34.9734,113347.0
2024-04-24 13:30:00,35.44,35.56,35.43,35.45,118614.0,34.9833,35.1017,34.9734,34.9932,118614.0
2024-04-24 13:35:00,35.45,35.71,35.4,35.6,101003.0,34.9932,35.2498,34.9438,35.1412,101003.0
2024-04-24 13:40:00,35.61,35.77,35.61,35.76,64601.0,35.1511,35.309,35.1511,35.2992,64601.0
2024-04-24 13:45:00,35.76,35.92,35.76,35.77,148742.0,35.2992,35.4571,35.2992,35.309,148742.0
2024-04-24 13:50:00,35.76,35.77,35.67,35.68,100049.0,35.2992,35.309,35.2103,35.2202,100049.0
2024-04-24 13:55:00,35.69,35.72,35.56,35.67,76302.0,35.2301,35.2597,35.1017,35.2103,76302.0
2024-04-24 14:00:00,35.68,35.71,35.54,35.56,68685.0,35.2202,35.2498,35.082,35.1017,68685.0
2024-04-24 14:05:00,35.55,35.55,35.31,35.47,113843.0,35.0919,35.0919,34.855,35.0129,113843.0
2024-04-24 14:10:00,35.45,35.54,35.17,35.18,125160.0,34.9932,35.082,34.7168,34.7266,125160.0
2024-04-24 14:15:00,35.16,35.28,35.11,35.18,144548.0,34.7069,34.8254,34.6575,34.7266,144548.0
2024-04-24 14:20:00,35.19,35.3,35.09,35.26,84960.0,34.7365,34.8451,34.6378,34.8056,84960.0
2024-04-24 14:25:00,35.25,35.31,35.08,35.1,69431.0,34.7957,34.855,34.6279,34.6477,69431.0
2024-04-24 14:30:00,35.1,35.1,34.89,35.03,174865.0,34.6477,34.6477,34.4404,34.5786,174865.0
2024-04-24 14:35:00,35.02,35.14,34.98,35.09,111527.0,34.5687,34.6872,34.5292,34.6378,111527.0
2024-04-24 14:40:00,35.09,35.19,35.04,35.19,109520.0,34.6378,34.7365,34.5884,34.7365,109520.0
2024-04-24 14:45:00,35.19,35.21,35.05,35.07,111439.0,34.7365,34.7563,34.5983,34.6181,111439.0
2024-04-24 14:50:00,35.06,35.09,34.9,35.02,120174.0,34.6082,34.6378,34.4503,34.5687,120174.0
2024-04-24 14:55:00,35.01,35.08,34.83,34.85,99565.0,34.5588,34.6279,34.3812,34.4009,99565.0
2024-04-24 15:00:00,34.84,34.98,34.82,34.92,89512.0,34.391,34.5292,34.3713,34.47,89512.0
2024-04-24 15:05:00,34.93,35.19,34.87,35.16,128924.0,34.4799,34.7365,34.4206,34.7069,128924.0
2024-04-24 15:10:00,35.16,35.3,35.1,35.25,113546.0,34.7069,34.8451,34.6477,34.7957,113546.0
2024-04-24 15:15:00,35.24,35.31,35.2,35.27,71726.0,34.7859,34.855,34.7464,34.8155,71726.0
2024-04-24 15:20:00,35.27,35.56,35.26,35.5,111277.0,34.8155,35.1017,34.8056,35.0425,111277.0
2024-04-24 15:25:00,35.51,35.58,35.32,35.41,121125.0,35.0524,35.1215,34.8648,34.9537,121125.0
2024-04-24 15:30:00,35.39,35.42,35.33,35.41,68002.0,34.9339,34.9636,34.8747,34.9537,68002.0
2024-04-24 15:35:00,35.41,35.5,35.35,35.45,140056.0,34.9537,35.0425,34.8945,34.9932,140056.0
2024-04-24 15:40:00,35.46,35.53,35.38,35.43,69336.0,35.003,35.0721,34.9241,34.9734,69336.0
2024-04-24 15:45:00,35.44,35.65,35.38,35.59,92252.0,34.9833,35.1906,34.9241,35.1314,92252.0
2024-04-24 15:50:00,35.59,35.59,35.44,35.44,186827.0,35.1314,35.1314,34.9833,34.9833,186827.0
2024-04-24 15:55:00,35.45,35.7,35.45,35.51,274701.0,34.9932,35.2399,34.9932,35.0524,274701.0
2024-04-25 09:30:00,35.07,35.47,34.65,35.15,1091732.0,34.6181,35.0129,34.2035,34.697,1091732.0
2024-04-25 09:35:00,35.16,35.48,35.1,35.28,422817.0,34.7069,35.0228,34.6477,34.8254,422817.0
2024-04-25 09:40:00,35.28,36.17,35.21,36.15,371417.0,34.8254,35.7039,34.7563,35.6841,371417.0
2024-04-25 09:45:00,36.15,36.28,35.53,35.6,227336.0,35.6841,35.8125,35.0721,35.1412,227336.0
2024-04-25 09:50:00,35.56,36.15,35.55,36.14,168136.0,35.1017,35.6841,35.0919,35.6743,168136.0
2024-04-25 09:55:00,36.15,36.35,35.72,36.15,329347.0,35.6841,35.8816,35.2597,35.6841,329347.0
2024-04-25 10:00:00,36.16,36.23,35.78,36.13,221169.0,35.694,35.7631,35.3189,35.6644,221169.0
2024-04-25 10:05:00,36.13,36.54,36.13,36.49,288314.0,35.6644,36.0691,35.6644,36.0198,288314.0
2024-04-25 10:10:00,36.49,36.95,36.45,36.85,291074.0,36.0198,36.4738,35.9803,36.3751,291074.0
2024-04-25 10:15:00,36.85,37.18,36.78,37.01,285901.0,36.3751,36.7009,36.306,36.5331,285901.0
2024-04-25 10:20:00,37.02,37.28,36.99,37.25,269899.0,36.5429,36.7996,36.5133,36.77,269899.0
2024-04-25 10:25:00,37.23,37.28,36.96,36.98,276378.0,36.7502,36.7996,36.4837,36.5034,276378.0
2024-04-25 10:30:00,36.98,37.06,36.53,36.59,238186.0,36.5034,36.5824,36.0592,36.1185,238186.0
2024-04-25 10:35:00,36.6,36.86,36.58,36.69,112792.0,36.1283,36.385,36.1086,36.2172,112792.0
2024-04-25 10:40:00,36.68,36.77,36.36,36.72,191260.0,36.2073,36.2962,35.8914,36.2468,191260.0
2024-04-25 10:45:00,36.71,36.82,36.43,36.44,110852.0,36.2369,36.3455,35.9605,35.9704,110852.0
2024-04-25 10:50:00,36.45,36.51,36.15,36.25,132677.0,35.9803,36.0395,35.6841,35.7829,132677.0
2024-04-25 10:55:00,36.26,36.29,35.99,36.09,209336.0,35.7927,35.8223,35.5262,35.6249,209336.0
2024-04-25 11:00:00,36.08,36.51,36.05,36.45,191573.0,35.615,36.0395,35.5854,35.9803,191573.0
2024-04-25 11:05:00,36.42,36.49,36.28,36.33,67355.0,35.9507,36.0198,35.8125,35.8618,67355.0
2024-04-25 11:10:00,36.33,36.43,36.21,36.31,74911.0,35.8618,35.9605,35.7434,35.8421,74911.0
2024-04-25 11:15:00,36.33,36.33,35.95,36.12,182644.0,35.8618,35.8618,35.4867,35.6545,182644.0
2024-04-25 11:20:00,36.1,36.25,36.09,36.13,49350.0,35.6348,35.7829,35.6249,35.6644,49350.0
2024-04-25 11:25:00,36.12,36.49,36.09,36.47,69981.0,35.6545,36.0198,35.6249,36.0,69981.0
2024-04-25 11:30:00,36.46,36.48,35.9,36.06,101556.0,35.9902,36.0099,35.4374,35.5953,101556.0
2024-04-25 11:35:00,36.08,36.25,36.04,36.12,32872.0,35.615,35.7829,35.5756,35.6545,32872.0
2024-04-25 11:40:00,36.12,36.15,36.0,36.02,35400.0,35.6545,35.6841,35.5361,35.5558,35400.0
2024-04-25 11:45:00,36.02,36.11,35.93,35.99,69724.0,35.5558,35.6447,35.467,35.5262,69724.0
2024-04-25 11:50:00,35.99,36.23,35.98,36.18,59162.0,35.5262,35.7631,35.5163,35.7138,59162.0
2024-04-25 11:55:00,36.18,36.38,36.12,36.35,87765.0,35.7138,35.9112,35.6545,35.8816,87765.0
2024-04-25 12:00:00,36.34,36.38,36.22,36.29,113437.0,35.8717,35.9112,35.7532,35.8223,113437.0
2024-04-25 12:05:00,36.3,36.51,36.29,36.4,96635.0,35.8322,36.0395,35.8223,35.9309,96635.0
2024-04-25 12:10:00,36.43,36.44,36.25,36.37,60097.0,35.9605,35.9704,35.7829,35.9013,60097.0
2024-04-25 12:15:00,36.39,36.57,36.39,36.49,59816.0,35.9211,36.0987,35.9211,36.0198,59816.0
2024-04-25 12:20:00,36.48,36.67,36.43,36.57,179202.0,36.0099,36.1974,35.9605,36.0987,179202.0
2024-04-25 12:25:00,36.55,36.68,36.53,36.64,57179.0,36.079,36.2073,36.0592,36.1678,57179.0
2024-04-25 12:30:00,36.65,36.65,36.47,36.56,122979.0,36.1777,36.1777,36.0,36.0889,122979.0
2024-04-25 12:35:00,36.56,36.68,36.49,36.58,112906.0,36.0889,36.2073,36.0198,36.1086,112906.0
2024-04-25 12:40:00,36.59,36.62,36.46,36.59,112562.0,36.1185,36.1481,35.9902,36.1185,112562.0
2024-04-25 12:45:00,36.58,36.69,36.58,36.65,58395.0,36.1086,36.2172,36.1086,36.1777,58395.0
2024-04-25 12:50:00,36.65,36.87,36.6,36.87,123013.0,36.1777,36.3949,36.1283,36.3949,123013.0
2024-04-25 12:55:00,36.87,37.04,36.87,36.95,159052.0,36.3949,36.5627,36.3949,36.4738,159052.0
2024-04-25 13:00:00,36.95,37.16,36.88,37.05,105721.0,36.4738,36.6811,36.4047,36.5725,105721.0
2024-04-25 13:05:00,37.07,37.13,36.91,37.0,75773.0,36.5923,36.6515,36.4344,36.5232,75773.0
2024-04-25 13:10:00,36.99,37.14,36.92,36.96,83417.0,36.5133,36.6614,36.4442,36.4837,83417.0
2024-04-25 13:15:00,36.97,37.07,36.97,36.97,70038.0,36.4936,36.5923,36.4936,36.4936,70038.0
2024-04-25 13:20:00,36.97,37.08,36.83,36.91,103581.0,36.4936,36.6022,36.3554,36.4344,103581.0
2024-04-25 13:25:00,36.91,37.1,36.91,37.09,84420.0,36.4344,36.6219,36.4344,36.612,84420.0
2024-04-25 13:30:00,37.08,37.17,37.04,37.14,69905.0,36.6022,36.691,36.5627,36.6614,69905.0
2024-04-25 13:35:00,37.15,37.47,37.15,37.46,152290.0,36.6713,36.9871,36.6713,36.9773,152290.0
2024-04-25 13:40:00,37.45,37.46,37.34,37.36,123859.0,36.9674,36.9773,36.8588,36.8786,123859.0
2024-04-25 13:45:00,37.37,37.69,37.34,37.63,160327.0,36.8884,37.2043,36.8588,37.1451,160327.0
2024-04-25 13:50:00,37.62,37.83,37.61,37.82,107321.0,37.1352,37.3425,37.1253,37.3326,107321.0
2024-04-25 13:55:00,37.84,37.84,37.65,37.69,112511.0,37.3524,37.3524,37.1648,37.2043,112511.0
2024-04-25 14:00:00,37.7,37.8,37.55,37.59,107165.0,37.2142,37.3129,37.0661,37.1056,107165.0
2024-04-25 14:05:00,37.61,37.78,37.58,37.77,93107.0,37.1253,37.2931,37.0957,37.2833,93107.0
2024-04-25 14:10:00,37.77,37.79,37.65,37.67,58632.0,37.2833,37.303,37.1648,37.1846,58632.0
2024-04-25 14:15:00,37.67,37.81,37.64,37.8,83420.0,37.1846,37.3228,37.1549,37.3129,83420.0
2024-04-25 14:20:00,37.81,37.87,37.54,37.55,138056.0,37.3228,37.382,37.0562,37.0661,138056.0
2024-04-25 14:25:00,37.55,37.62,37.29,37.29,180707.0,37.0661,37.1352,36.8095,36.8095,180707.0
2024-04-25 14:30:00,37.28,37.64,37.27,37.47,180151.0,36.7996,37.1549,36.7897,36.9871,180151.0
2024-04-25 14:35:00,37.43,37.5,37.28,37.35,112084.0,36.9477,37.0167,36.7996,36.8687,112084.0
2024-04-25 14:40:00,37.33,37.33,37.12,37.13,82261.0,36.8489,36.8489,36.6416,36.6515,82261.0
2024-04-25 14:45:00,37.11,37.27,37.11,37.27,58077.0,36.6318,36.7897,36.6318,36.7897,58077.0
2024-04-25 14:50:00,37.27,37.31,37.14,37.26,73276.0,36.7897,36.8292,36.6614,36.7798,73276.0
2024-04-25 14:55:00,37.26,37.49,37.15,37.49,102649.0,36.7798,37.0069,36.6713,37.0069,102649.0
2024-04-25 15:00:00,37.49,37.77,37.47,37.74,148246.0,37.0069,37.2833,36.9871,37.2537,148246.0
2024-04-25 15:05:00,37.74,37.79,37.67,37.67,84942.0,37.2537,37.303,37.1846,37.1846,84942.0
2024-04-25 15:10:00,37.7,37.81,37.64,37.78,60877.0,37.2142,37.3228,37.1549,37.2931,60877.0
2024-04-25 15:15:00,37.79,38.05,37.78,38.05,216853.0,37.303,37.5597,37.2931,37.5597,216853.0
2024-04-25 15:20:00,38.05,38.17,37.99,38.11,130469.0,37.5597,37.6781,37.5004,37.6189,130469.0
2024-04-25 15:25:00,38.1,38.13,38.01,38.09,94132.0,37.609,37.6386,37.5202,37.5991,94132.0
2024-04-25 15:30:00,38.09,38.09,37.86,37.95,97359.0,37.5991,37.5991,37.3721,37.4609,97359.0
2024-04-25 15:35:00,37.94,37.99,37.66,37.66,62128.0,37.4511,37.5004,37.1747,37.1747,62128.0
2024-04-25 15:40:00,37.67,37.69,37.51,37.55,62289.0,37.1846,37.2043,37.0266,37.0661,62289.0
2024-04-25 15:45:00,37.54,37.58,37.2,37.21,62996.0,37.0562,37.0957,36.7206,36.7305,62996.0
2024-04-25 15:50:00,37.18,37.39,37.18,37.39,187687.0,36.7009,36.9082,36.7009,36.9082,187687.0
2024-04-25 15:55:00,37.38,37.51,37.28,37.46,298108.0,36.8983,37.0266,36.7996,36.9773,298108.0
2024-04-26 09:30:00,37.32,37.75,37.01,37.64,571773.0,36.8391,37.2635,36.5331,37.1549,571773.0
2024-04-26 09:35:00,37.65,37.71,37.4,37.62,205172.0,37.1648,37.224,36.918,37.1352,205172.0
2024-04-26 09:40:00,37.63,37.89,37.33,37.83,174568.0,37.1451,37.4017,36.8489,37.3425,174568.0
2024-04-26 09:45:00,37.83,38.14,37.75,38.14,151921.0,37.3425,37.6485,37.2635,37.6485,151921.0
2024-04-26 09:50:00,38.15,38.38,38.07,38.26,177927.0,37.6584,37.8854,37.5794,37.767,177927.0
2024-04-26 09:55:00,38.25,38.73,38.25,38.59,228412.0,37.7571,38.2309,37.7571,38.0927,228412.0
2024-04-26 10:00:00,38.59,38.72,38.5,38.71,121487.0,38.0927,38.221,38.0039,38.2112,121487.0
2024-04-26 10:05:00,38.72,39.01,38.39,38.97,244175.0,38.221,38.5073,37.8953,38.4678,244175.0
2024-04-26 10:10:00,38.96,39.34,38.92,39.31,248608.0,38.4579,38.833,38.4184,38.8034,248608.0
2024-04-26 10:15:00,39.31,39.54,39.22,39.54,304984.0,38.8034,39.0305,38.7146,39.0305,304984.0
2024-04-26 10:20:00,39.55,39.58,39.27,39.43,201279.0,39.0403,39.0699,38.7639,38.9219,201279.0
2024-04-26 10:25:00,39.42,39.43,38.97,38.99,164233.0,38.912,38.9219,38.4678,38.4875,164233.0
2024-04-26 10:30:00,38.99,39.18,38.9,39.16,141653.0,38.4875,38.6751,38.3987,38.6554,141653.0
2024-04-26 10:35:00,39.12,39.34,39.05,39.19,89223.0,38.6159,38.833,38.5468,38.685,89223.0
2024-04-26 10:40:00,39.2,39.38,39.15,39.22,109962.0,38.6948,38.8725,38.6455,38.7146,109962.0
2024-04-26 10:45:00,39.23,39.48,39.05,39.42,138186.0,38.7245,38.9712,38.5468,38.912,138186.0
2024-04-26 10:50:00,39.43,39.48,39.14,39.48,95467.0,38.9219,38.9712,38.6356,38.9712,95467.0
2024-04-26 10:55:00,39.48,39.51,39.33,39.38,79144.0,38.9712,39.0008,38.8232,38.8725,79144.0
2024-04-26 11:00:00,39.39,39.75,39.39,39.68,192986.0,38.8824,39.2378,38.8824,39.1687,192986.0
2024-04-26 11:05:00,39.69,39.76,39.6,39.66,144258.0,39.1785,39.2476,39.0897,39.1489,144258.0
2024-04-26 11:10:00,39.68,39.7,39.3,39.46,130337.0,39.1687,39.1884,38.7936,38.9515,130337.0
2024-04-26 11:15:00,39.47,39.64,39.43,39.61,73561.0,38.9614,39.1292,38.9219,39.0996,73561.0
2024-04-26 11:20:00,39.62,39.63,39.33,39.42,69525.0,39.1094,39.1193,38.8232,38.912,69525.0
2024-04-26 11:25:00,39.4,39.57,39.37,39.44,65776.0,38.8923,39.0601,38.8627,38.9317,65776.0
2024-04-26 11:30:00,39.45,39.5,39.27,39.37,98121.0,38.9416,38.991,38.7639,38.8627,98121.0
2024-04-26 11:35:00,39.32,39.45,39.24,39.42,72574.0,38.8133,38.9416,38.7343,38.912,72574.0
2024-04-26 11:40:00,39.43,39.52,39.36,39.52,174590.0,38.9219,39.0107,38.8528,39.0107,174590.0
2024-04-26 11:45:00,39.52,39.67,39.46,39.66,109920.0,39.0107,39.1588,38.9515,39.1489,109920.0
2024-04-26 11:50:00,39.67,39.69,39.46,39.54,78247.0,39.1588,39.1785,38.9515,39.0305,78247.0
2024-04-26 11:55:00,39.54,39.59,39.45,39.48,76743.0,39.0305,39.0798,38.9416,38.9712,76743.0
2024-04-26 12:00:00,39.48,39.48,39.23,39.38,83620.0,38.9712,38.9712,38.7245,38.8725,83620.0
2024-04-26 12:05:00,39.39,39.46,39.34,39.46,66049.0,38.8824,38.9515,38.833,38.9515,66049.0
2024-04-26 12:10:00,39.46,39.49,39.39,39.44,76209.0,38.9515,38.9811,38.8824,38.9317,76209.0
2024-04-26 12:15:00,39.44,39.52,39.38,39.52,63674.0,38.9317,39.0107,38.8725,39.0107,63674.0
2024-04-26 12:20:00,39.52,39.53,39.37,39.39,61241.0,39.0107,39.0206,38.8627,38.8824,61241.0
2024-04-26 12:25:00,39.37,39.45,39.32,39.39,55128.0,38.8627,38.9416,38.8133,38.8824,55128.0
2024-04-26 12:30:00,39.39,39.52,39.29,39.52,60148.0,38.8824,39.0107,38.7837,39.0107,60148.0
2024-04-26 12:35:00,39.52,39.63,39.51,39.62,63712.0,39.0107,39.1193,39.0008,39.1094,63712.0
2024-04-26 12:40:00,39.6,39.72,39.55,39.63,93230.0,39.0897,39.2081,39.0403,39.1193,93230.0
2024-04-26 12:45:00,39.63,39.69,39.62,39.66,33121.0,39.1193,39.1785,39.1094,39.1489,33121.0
2024-04-26 12:50:00,39.65,39.68,39.57,39.65,47460.0,39.139,39.1687,39.0601,39.139,47460.0
2024-04-26 12:55:00,39.66,39.8,39.66,39.8,125465.0,39.1489,39.2871,39.1489,39.2871,125465.0
2024-04-26 13:00:00,39.8,39.83,39.64,39.78,47979.0,39.2871,39.3167,39.1292,39.2674,47979.0
2024-04-26 13:05:00,39.78,39.85,39.77,39.8,33917.0,39.2674,39.3365,39.2575,39.2871,33917.0
2024-04-26 13:10:00,39.8,39.97,39.79,39.95,67964.0,39.2871,39.4549,39.2772,39.4352,67964.0
2024-04-26 13:15:00,39.96,40.09,39.94,40.09,122482.0,39.445,39.5734,39.4253,39.5734,122482.0
2024-04-26 13:20:00,40.09,40.14,40.03,40.14,46659.0,39.5734,39.6227,39.5141,39.6227,46659.0
2024-04-26 13:25:00,40.15,40.29,40.13,40.16,80734.0,39.6326,39.7708,39.6129,39.6425,80734.0
2024-04-26 13:30:00,40.17,40.2,40.07,40.13,64993.0,39.6523,39.682,39.5536,39.6129,64993.0
2024-04-26 13:35:00,40.13,40.17,39.97,40.01,78600.0,39.6129,39.6523,39.4549,39.4944,78600.0
2024-04-26 13:40:00,40.01,40.04,39.83,40.01,68565.0,39.4944,39.524,39.3167,39.4944,68565.0
2024-04-26 13:45:00,40.02,40.14,39.99,40.08,40989.0,39.5043,39.6227,39.4747,39.5635,40989.0
2024-04-26 13:50:00,40.08,40.08,39.86,39.88,24575.0,39.5635,39.5635,39.3463,39.3661,24575.0
2024-04-26 13:55:00,39.86,39.94,39.81,39.85,49295.0,39.3463,39.4253,39.297,39.3365,49295.0
2024-04-26 14:00:00,39.86,39.89,39.66,39.69,40237.0,39.3463,39.3759,39.1489,39.1785,40237.0
2024-04-26 14:05:00,39.68,39.9,39.67,39.85,29788.0,39.1687,39.3858,39.1588,39.3365,29788.0
2024-04-26 14:10:00,39.82,39.95,39.82,39.88,32812.0,39.3069,39.4352,39.3069,39.3661,32812.0
2024-04-26 14:15:00,39.89,39.94,39.8,39.81,24892.0,39.3759,39.4253,39.2871,39.297,24892.0
2024-04-26 14:20:00,39.83,39.95,39.76,39.89,85356.0,39.3167,39.4352,39.2476,39.3759,85356.0
2024-04-26 14:25:00,39.91,39.91,39.8,39.85,21518.0,39.3957,39.3957,39.2871,39.3365,21518.0
2024-04-26 14:30:00,39.86,39.87,39.7,39.77,27595.0,39.3463,39.3562,39.1884,39.2575,27595.0
2024-04-26 14:35:00,39.78,39.96,39.74,39.86,32884.0,39.2674,39.445,39.2279,39.3463,32884.0
2024-04-26 14:40:00,39.84,39.85,39.63,39.64,17824.0,39.3266,39.3365,39.1193,39.1292,17824.0
2024-04-26 14:45:00,39.63,39.76,39.63,39.73,22192.0,39.1193,39.2476,39.1193,39.218,22192.0
2024-04-26 14:50:00,39.72,39.77,39.65,39.69,31462.0,39.2081,39.2575,39.139,39.1785,31462.0
2024-04-26 14:55:00,39.68,39.9,39.66,39.89,56609.0,39.1687,39.3858,39.1489,39.3759,56609.0
2024-04-26 15:00:00,39.86,39.92,39.77,39.84,34420.0,39.3463,39.4056,39.2575,39.3266,34420.0
2024-04-26 15:05:00,39.84,39.88,39.81,39.88,32912.0,39.3266,39.3661,39.297,39.3661,32912.0
2024-04-26 15:10:00,39.89,39.93,39.81,39.85,27632.0,39.3759,39.4154,39.297,39.3365,27632.0
2024-04-26 15:15:00,39.86,39.93,39.86,39.91,15043.0,39.3463,39.4154,39.3463,39.3957,15043.0
2024-04-26 15:20:00,39.9,40.1,39.9,40.07,71607.0,39.3858,39.5832,39.3858,39.5536,71607.0
2024-04-26 15:25:00,40.07,40.09,39.97,40.03,55297.0,39.5536,39.5734,39.4549,39.5141,55297.0
2024-04-26 15:30:00,40.03,40.05,39.95,39.98,67781.0,39.5141,39.5339,39.4352,39.4648,67781.0
2024-04-26 15:35:00,39.98,39.99,39.89,39.94,52652.0,39.4648,39.4747,39.3759,39.4253,52652.0
2024-04-26 15:40:00,39.93,39.94,39.69,39.7,62642.0,39.4154,39.4253,39.1785,39.1884,62642.0
2024-04-26 15:45:00,39.7,39.81,39.69,39.78,164963.0,39.1884,39.297,39.1785,39.2674,164963.0
2024-04-26 15:50:00,39.8,39.83,39.71,39.72,131686.0,39.2871,39.3167,39.1983,39.2081,131686.0
2024-04-26 15:55:00,39.72,39.85,39.66,39.75,378858.0,39.2081,39.3365,39.1489,39.2378,378858.0
2024-04-29 09:30:00,39.52,40.06,39.52,39.77,673535.0,39.0107,39.5438,39.0107,39.2575,673535.0
2024-04-29 09:35:00,39.79,39.91,39.24,39.3,244261.0,39.2772,39.3957,38.7343,38.7936,244261.0
2024-04-29 09:40:00,39.31,39.31,38.73,38.95,231255.0,38.8034,38.8034,38.2309,38.4481,231255.0
2024-04-29 09:45:00,38.96,39.15,38.72,39.1,126934.0,38.4579,38.6455,38.221,38.5961,126934.0
2024-04-29 09:50:00,39.12,39.12,38.73,38.78,112891.0,38.6159,38.6159,38.2309,38.2803,112891.0
2024-04-29 09:55:00,38.78,39.28,38.76,39.28,116398.0,38.2803,38.7738,38.2605,38.7738,116398.0
2024-04-29 10:00:00,39.28,39.44,39.1,39.21,118011.0,38.7738,38.9317,38.5961,38.7047,118011.0
2024-04-29 10:05:00,39.2,39.69,39.19,39.63,143585.0,38.6948,39.1785,38.685,39.1193,143585.0
2024-04-29 10:10:00,39.63,39.73,39.53,39.69,70775.0,39.1193,39.218,39.0206,39.1785,70775.0
2024-04-29 10:15:00,39.69,39.82,39.62,39.71,91124.0,39.1785,39.3069,39.1094,39.1983,91124.0
2024-04-29 10:20:00,39.7,39.94,39.7,39.79,113598.0,39.1884,39.4253,39.1884,39.2772,113598.0
2024-04-29 10:25:00,39.79,39.98,39.69,39.95,87058.0,39.2772,39.4648,39.1785,39.4352,87058.0
2024-04-29 10:30:00,39.96,40.23,39.95,40.15,199427.0,39.445,39.7116,39.4352,39.6326,199427.0
2024-04-29 10:35:00,40.16,40.16,39.63,39.72,102455.0,39.6425,39.6425,39.1193,39.2081,102455.0
2024-04-29 10:40:00,39.71,40.0,39.71,39.98,59804.0,39.1983,39.4845,39.1983,39.4648,59804.0
2024-04-29 10:45:00,39.96,40.02,39.73,39.86,99756.0,39.445,39.5043,39.218,39.3463,99756.0
2024-04-29 10:50:00,39.87,39.93,39.78,39.81,73415.0,39.3562,39.4154,39.2674,39.297,73415.0
2024-04-29 10:55:00,39.82,39.95,39.8,39.81,56443.0,39.3069,39.4352,39.2871,39.297,56443.0
2024-04-29 11:00:00,39.8,39.87,39.74,39.83,80931.0,39.2871,39.3562,39.2279,39.3167,80931.0
2024-04-29 11:05:00,39.82,39.84,39.58,39.84,68688.0,39.3069,39.3266,39.0699,39.3266,68688.0
2024-04-29 11:10:00,39.85,39.99,39.77,39.95,45611.0,39.3365,39.4747,39.2575,39.4352,45611.0
2024-04-29 11:15:00,39.95,40.13,39.95,40.13,78822.0,39.4352,39.6129,39.4352,39.6129,78822.0
2024-04-29 11:20:00,40.11,40.13,39.92,40.03,48567.0,39.5931,39.6129,39.4056,39.5141,48567.0
2024-04-29 11:25:00,40.01,40.1,39.99,40.04,45092.0,39.4944,39.5832,39.4747,39.524,45092.0
2024-04-29 11:30:00,40.04,40.04,39.77,39.81,56885.0,39.524,39.524,39.2575,39.297,56885.0
2024-04-29 11:35:00,39.78,39.88,39.72,39.84,43736.0,39.2674,39.3661,39.2081,39.3266,43736.0
2024-04-29 11:40:00,39.85,40.11,39.85,40.09,58954.0,39.3365,39.5931,39.3365,39.5734,58954.0
2024-04-29 11:45:00,40.07,40.08,39.9,39.94,34338.0,39.5536,39.5635,39.3858,39.4253,34338.0
2024-04-29 11:50:00,39.93,40.07,39.9,40.05,43946.0,39.4154,39.5536,39.3858,39.5339,43946.0
2024-04-29 11:55:00,40.07,40.11,40.02,40.07,37348.0,39.5536,39.5931,39.5043,39.5536,37348.0
2024-04-29 12:00:00,40.07,40.15,40.02,40.07,60502.0,39.5536,39.6326,39.5043,39.5536,60502.0
2024-04-29 12:05:00,40.05,40.22,40.04,40.18,92857.0,39.5339,39.7017,39.524,39.6622,92857.0
2024-04-29 12:10:00,40.18,40.26,40.16,40.26,49806.0,39.6622,39.7412,39.6425,39.7412,49806.0
2024-04-29 12:15:00,40.28,40.32,40.22,40.25,66508.0,39.7609,39.8004,39.7017,39.7313,66508.0
2024-04-29 12:20:00,40.24,40.3,40.17,40.17,58836.0,39.7214,39.7807,39.6523,39.6523,58836.0
2024-04-29 12:25:00,40.16,40.32,40.1,40.32,65746.0,39.6425,39.8004,39.5832,39.8004,65746.0
2024-04-29 12:30:00,40.32,40.37,40.22,40.31,65933.0,39.8004,39.8498,39.7017,39.7905,65933.0
2024-04-29 12:35:00,40.3,40.36,40.23,40.24,48921.0,39.7807,39.8399,39.7116,39.7214,48921.0
2024-04-29 12:40:00,40.23,40.32,40.12,40.21,94337.0,39.7116,39.8004,39.603,39.6918,94337.0
2024-04-29 12:45:00,40.22,40.26,40.18,40.22,19547.0,39.7017,39.7412,39.6622,39.7017,19547.0
2024-04-29 12:50:00,40.23,40.27,40.12,40.14,56943.0,39.7116,39.7511,39.603,39.6227,56943.0
2024-04-29 12:55:00,40.14,40.22,40.07,40.2,59881.0,39.6227,39.7017,39.5536,39.682,59881.0
2024-04-29 13:00:00,40.19,40.21,40.07,40.15,56314.0,39.6721,39.6918,39.5536,39.6326,56314.0
2024-04-29 13:05:00,40.16,40.17,40.06,40.17,35854.0,39.6425,39.6523,39.5438,39.6523,35854.0
2024-04-29 13:10:00,40.17,40.3,40.17,40.28,43997.0,39.6523,39.7807,39.6523,39.7609,43997.0
2024-04-29 13:15:00,40.28,40.37,40.23,40.37,45644.0,39.7609,39.8498,39.7116,39.8498,45644.0
2024-04-29 13:20:00,40.37,40.52,40.37,40.51,65431.0,39.8498,39.9978,39.8498,39.988,65431.0
2024-04-29 13:25:00,40.51,40.7,40.51,40.7,103949.0,39.988,40.1755,39.988,40.1755,103949.0
2024-04-29 13:30:00,40.71,40.73,40.55,40.69,69747.0,40.1854,40.2051,40.0274,40.1656,69747.0
2024-04-29 13:35:00,40.69,40.82,40.68,40.78,131879.0,40.1656,40.294,40.1558,40.2545,131879.0
2024-04-29 13:40:00,40.77,40.81,40.72,40.72,51117.0,40.2446,40.2841,40.1953,40.1953,51117.0
2024-04-29 13:45:00,40.72,40.77,40.62,40.62,68310.0,40.1953,40.2446,40.0965,40.0965,68310.0
2024-04-29 13:50:00,40.61,40.66,40.57,40.63,44806.0,40.0867,40.136,40.0472,40.1064,44806.0
2024-04-29 13:55:00,40.61,40.66,40.59,40.59,52472.0,40.0867,40.136,40.0669,40.0669,52472.0
2024-04-29 14:00:00,40.58,40.58,40.41,40.51,90693.0,40.0571,40.0571,39.8892,39.988,90693.0
2024-04-29 14:05:00,40.51,40.55,40.41,40.54,46012.0,39.988,40.0274,39.8892,40.0176,46012.0
2024-04-29 14:10:00,40.54,40.6,40.46,40.56,80789.0,40.0176,40.0768,39.9386,40.0373,80789.0
2024-04-29 14:15:00,40.56,40.68,40.54,40.56,46535.0,40.0373,40.1558,40.0176,40.0373,46535.0
2024-04-29 14:20:00,40.57,40.66,40.57,40.63,35408.0,40.0472,40.136,40.0472,40.1064,35408.0
2024-04-29 14:25:00,40.62,40.7,40.55,40.6,80770.0,40.0965,40.1755,40.0274,40.0768,80770.0
2024-04-29 14:30:00,40.58,40.58,40.23,40.31,125978.0,40.0571,40.0571,39.7116,39.7905,125978.0
2024-04-29 14:35:00,40.31,40.46,40.31,40.44,48691.0,39.7905,39.9386,39.7905,39.9189,48691.0
2024-04-29 14:40:00,40.45,40.63,40.45,40.62,49739.0,39.9287,40.1064,39.9287,40.0965,49739.0
2024-04-29 14:45:00,40.61,40.63,40.55,40.56,39044.0,40.0867,40.1064,40.0274,40.0373,39044.0
2024-04-29 14:50:00,40.57,40.59,40.52,40.55,30441.0,40.0472,40.0669,39.9978,40.0274,30441.0
2024-04-29 14:55:00,40.57,40.65,40.54,40.65,40799.0,40.0472,40.1262,40.0176,40.1262,40799.0
2024-04-29 15:00:00,40.64,40.64,39.93,40.03,182916.0,40.1163,40.1163,39.4154,39.5141,182916.0
2024-04-29 15:05:00,40.05,40.22,39.78,40.19,93512.0,39.5339,39.7017,39.2674,39.6721,93512.0
2024-04-29 15:10:00,40.21,40.27,40.12,40.17,32089.0,39.6918,39.7511,39.603,39.6523,32089.0
2024-04-29 15:15:00,40.17,40.25,40.08,40.21,32822.0,39.6523,39.7313,39.5635,39.6918,32822.0
2024-04-29 15:20:00,40.24,40.38,40.2,40.22,34794.0,39.7214,39.8596,39.682,39.7017,34794.0
2024-04-29 15:25:00,40.21,40.29,40.16,40.24,17811.0,39.6918,39.7708,39.6425,39.7214,17811.0
2024-04-29 15:30:00,40.22,40.32,40.22,40.27,33615.0,39.7017,39.8004,39.7017,39.7511,33615.0
2024-04-29 15:35:00,40.27,40.32,40.19,40.22,38053.0,39.7511,39.8004,39.6721,39.7017,38053.0
2024-04-29 15:40:00,40.23,40.32,40.19,40.28,46610.0,39.7116,39.8004,39.6721,39.7609,46610.0
2024-04-29 15:45:00,40.26,40.33,40.21,40.24,113871.0,39.7412,39.8103,39.6918,39.7214,113871.0
2024-04-29 15:50:00,40.25,40.64,40.23,40.6,311424.0,39.7313,40.1163,39.7116,40.0768,311424.0
2024-04-29 15:55:00,40.61,40.72,40.55,40.67,431613.0,40.0867,40.1953,40.0274,40.1459,431613.0
2024-04-30 09:30:00,40.15,40.7,40.03,40.68,488682.0,39.6326,40.1755,39.5141,40.1558,488682.0
2024-04-30 09:35:00,40.68,40.71,40.33,40.61,128740.0,40.1558,40.1854,39.8103,40.0867,128740.0
2024-04-30 09:40:00,40.62,41.13,40.6,41.13,233415.0,40.0965,40.6,40.0768,40.6,233415.0
2024-04-30 09:45:00,41.13,41.17,40.84,41.02,209115.0,40.6,40.6395,40.3137,40.4914,209115.0
2024-04-30 09:50:00,41.03,41.12,40.89,41.02,110278.0,40.5013,40.5901,40.3631,40.4914,110278.0
2024-04-30 09:55:00,41.03,41.27,40.97,41.16,142524.0,40.5013,40.7382,40.442,40.6296,142524.0
2024-04-30 10:00:00,41.17,41.4,41.04,41.21,172815.0,40.6395,40.8665,40.5111,40.6789,172815.0
2024-04-30 10:05:00,41.23,41.49,41.1,41.16,145223.0,40.6987,40.9553,40.5704,40.6296,145223.0
2024-04-30 10:10:00,41.18,41.18,40.73,40.94,128988.0,40.6493,40.6493,40.2051,40.4124,128988.0
2024-04-30 10:15:00,40.95,41.16,40.9,41.07,72068.0,40.4223,40.6296,40.3729,40.5407,72068.0
2024-04-30 10:20:00,41.09,41.18,40.9,40.99,94881.0,40.5605,40.6493,40.3729,40.4618,94881.0
2024-04-30 10:25:00,41.0,41.04,40.59,40.59,107096.0,40.4716,40.5111,40.0669,40.0669,107096.0
2024-04-30 10:30:00,40.58,40.76,40.5,40.75,132056.0,40.0571,40.2347,39.9781,40.2249,132056.0
2024-04-30 10:35:00,40.73,40.87,40.65,40.84,65685.0,40.2051,40.3433,40.1262,40.3137,65685.0
2024-04-30 10:40:00,40.85,41.03,40.81,41.0,95693.0,40.3236,40.5013,40.2841,40.4716,95693.0
2024-04-30 10:45:00,41.0,41.11,40.92,40.94,79844.0,40.4716,40.5802,40.3927,40.4124,79844.0
2024-04-30 10:50:00,40.94,40.94,40.58,40.65,64160.0,40.4124,40.4124,40.0571,40.1262,64160.0
2024-04-30 10:55:00,40.63,40.71,40.47,40.67,74306.0,40.1064,40.1854,39.9485,40.1459,74306.0
2024-04-30 11:00:00,40.67,40.74,40.45,40.5,75380.0,40.1459,40.215,39.9287,39.9781,75380.0
2024-04-30 11:05:00,40.51,40.62,40.21,40.27,102411.0,39.988,40.0965,39.6918,39.7511,102411.0
2024-04-30 11:10:00,40.26,40.29,39.74,39.79,175626.0,39.7412,39.7708,39.2279,39.2772,175626.0
2024-04-30 11:15:00,39.78,40.08,39.77,40.02,108333.0,39.2674,39.5635,39.2575,39.5043,108333.0
2024-04-30 11:20:00,40.04,40.07,39.86,39.95,63654.0,39.524,39.5536,39.3463,39.4352,63654.0
2024-04-30 11:25:00,39.96,40.1,39.94,40.04,70796.0,39.445,39.5832,39.4253,39.524,70796.0
2024-04-30 11:30:00,40.05,40.06,39.77,39.84,65181.0,39.5339,39.5438,39.2575,39.3266,65181.0
2024-04-30 11:35:00,39.84,39.95,39.84,39.87,42011.0,39.3266,39.4352,39.3266,39.3562,42011.0
2024-04-30 11:40:00,39.87,39.88,39.48,39.73,120318.0,39.3562,39.3661,38.9712,39.218,120318.0
2024-04-30 11:45:00,39.73,39.77,39.41,39.49,67279.0,39.218,39.2575,38.9021,38.9811,67279.0
2024-04-30 11:50:00,39.48,39.59,39.42,39.57,38526.0,38.9712,39.0798,38.912,39.0601,38526.0
2024-04-30 11:55:00,39.58,39.81,39.58,39.79,41188.0,39.0699,39.297,39.0699,39.2772,41188.0
2024-04-30 12:00:00,39.79,39.8,39.59,39.61,51529.0,39.2772,39.2871,39.0798,39.0996,51529.0
2024-04-30 12:05:00,39.6,39.62,39.46,39.6,47916.0,39.0897,39.1094,38.9515,39.0897,47916.0
2024-04-30 12:10:00,39.61,39.78,39.6,39.78,51107.0,39.0996,39.2674,39.0897,39.2674,51107.0
2024-04-30 12:15:00,39.76,39.83,39.68,39.83,50425.0,39.2476,39.3167,39.1687,39.3167,50425.0
2024-04-30 12:20:00,39.82,39.91,39.75,39.76,61302.0,39.3069,39.3957,39.2378,39.2476,61302.0
2024-04-30 12:25:00,39.75,39.79,39.62,39.65,55076.0,39.2378,39.2772,39.1094,39.139,55076.0
2024-04-30 12:30:00,39.65,39.65,39.15,39.19,105602.0,39.139,39.139,38.6455,38.685,105602.0
2024-04-30 12:35:00,39.2,39.38,39.16,39.17,70109.0,38.6948,38.8725,38.6554,38.6652,70109.0
2024-04-30 12:40:00,39.17,39.19,38.9,39.07,146009.0,38.6652,38.685,38.3987,38.5665,146009.0
2024-04-30 12:45:00,39.07,39.08,38.91,38.94,70949.0,38.5665,38.5764,38.4086,38.4382,70949.0
2024-04-30 12:50:00,38.95,39.07,38.94,39.04,76735.0,38.4481,38.5665,38.4382,38.5369,76735.0
2024-04-30 12:55:00,39.03,39.15,38.99,39.11,48663.0,38.527,38.6455,38.4875,38.606,48663.0
2024-04-30 13:00:00,39.11,39.35,39.05,39.16,56750.0,38.606,38.8429,38.5468,38.6554,56750.0
2024-04-30 13:05:00,39.16,39.29,39.08,39.14,239517.0,38.6554,38.7837,38.5764,38.6356,239517.0
2024-04-30 13:10:00,39.14,39.19,38.89,39.01,58945.0,38.6356,38.685,38.3888,38.5073,58945.0
2024-04-30 13:15:00,39.01,39.01,38.87,38.94,42251.0,38.5073,38.5073,38.3691,38.4382,42251.0
2024-04-30 13:20:00,38.95,39.12,38.92,39.1,39780.0,38.4481,38.6159,38.4184,38.5961,39780.0
2024-04-30 13:25:00,39.11,39.23,39.07,39.09,41135.0,38.606,38.7245,38.5665,38.5863,41135.0
2024-04-30 13:30:00,39.08,39.2,39.03,39.14,30147.0,38.5764,38.6948,38.527,38.6356,30147.0
2024-04-30 13:35:00,39.14,39.22,39.11,39.15,38717.0,38.6356,38.7146,38.606,38.6455,38717.0
2024-04-30 13:40:00,39.15,39.27,39.12,39.14,44287.0,38.6455,38.7639,38.6159,38.6356,44287.0
2024-04-30 13:45:00,39.16,39.34,39.16,39.34,26820.0,38.6554,38.833,38.6554,38.833,26820.0
2024-04-30 13:50:00,39.33,39.49,39.29,39.47,65808.0,38.8232,38.9811,38.7837,38.9614,65808.0
2024-04-30 13:55:00,39.48,39.5,39.37,39.45,31616.0,38.9712,38.991,38.8627,38.9416,31616.0
2024-04-30 14:00:00,39.46,39.57,39.43,39.55,48213.0,38.9515,39.0601,38.9219,39.0403,48213.0
2024-04-30 14:05:00,39.52,39.53,39.32,39.34,52272.0,39.0107,39.0206,38.8133,38.833,52272.0
2024-04-30 14:10:00,39.34,39.41,39.26,39.31,42353.0,38.833,38.9021,38.7541,38.8034,42353.0
2024-04-30 14:15:00,39.3,39.38,39.25,39.34,42167.0,38.7936,38.8725,38.7442,38.833,42167.0
2024-04-30 14:20:00,39.34,39.51,39.33,39.37,57615.0,38.833,39.0008,38.8232,38.8627,57615.0
2024-04-30 14:25:00,39.36,39.42,39.18,39.18,58307.0,38.8528,38.912,38.6751,38.6751,58307.0
2024-04-30 14:30:00,39.19,39.46,39.19,39.46,45539.0,38.685,38.9515,38.685,38.9515,45539.0
2024-04-30 14:35:00,39.44,39.59,39.42,39.56,34174.0,38.9317,39.0798,38.912,39.0502,34174.0
2024-04-30 14:40:00,39.56,39.6,39.41,39.45,28572.0,39.0502,39.0897,38.9021,38.9416,28572.0
2024-04-30 14:45:00,39.46,39.48,39.29,39.3,59253.0,38.9515,38.9712,38.7837,38.7936,59253.0
2024-04-30 14:50:00,39.3,39.3,39.09,39.12,48657.0,38.7936,38.7936,38.5863,38.6159,48657.0
2024-04-30 14:55:00,39.1,39.21,39.05,39.14,36129.0,38.5961,38.7047,38.5468,38.6356,36129.0
2024-04-30 15:00:00,39.13,39.3,39.07,39.21,43011.0,38.6257,38.7936,38.5665,38.7047,43011.0
2024-04-30 15:05:00,39.22,39.29,39.17,39.17,20751.0,38.7146,38.7837,38.6652,38.6652,20751.0
2024-04-30 15:10:00,39.18,39.24,39.13,39.18,28702.0,38.6751,38.7343,38.6257,38.6751,28702.0
2024-04-30 15:15:00,39.2,39.21,39.0,39.02,70219.0,38.6948,38.7047,38.4974,38.5172,70219.0
2024-04-30 15:20:00,39.03,39.1,38.84,38.9,61934.0,38.527,38.5961,38.3395,38.3987,61934.0
2024-04-30 15:25:00,38.94,39.15,38.94,39.14,94798.0,38.4382,38.6455,38.4382,38.6356,94798.0
2024-04-30 15:30:00,39.14,39.23,39.12,39.18,48250.0,38.6356,38.7245,38.6159,38.6751,48250.0
2024-04-30 15:35:00,39.18,39.22,38.99,39.0,70221.0,38.6751,38.7146,38.4875,38.4974,70221.0
2024-04-30 15:40:00,39.0,39.14,38.98,39.01,53225.0,38.4974,38.6356,38.4777,38.5073,53225.0
2024-04-30 15:45:00,39.02,39.24,39.01,39.23,67177.0,38.5172,38.7343,38.5073,38.7245,67177.0
2024-04-30 15:50:00,39.22,39.22,38.55,38.63,428826.0,38.7146,38.7146,38.0532,38.1322,428826.0
2024-04-30 15:55:00,38.63,38.63,38.12,38.12,851467.0,38.1322,38.1322,37.6288,37.6288,851467.0
2024-05-01 09:30:00,36.0,36.24,35.81,36.17,1112140.0,35.5361,35.773,35.3485,35.7039,1112140.0
2024-05-01 09:35:00,36.16,36.35,35.99,36.32,349716.0,35.694,35.8816,35.5262,35.852,349716.0
2024-05-01 09:40:00,36.32,36.67,36.2,36.33,210779.0,35.852,36.1974,35.7335,35.8618,210779.0
2024-05-01 09:45:00,36.35,36.46,35.92,35.97,253178.0,35.8816,35.9902,35.4571,35.5065,253178.0
2024-05-01 09:50:00,35.98,36.25,35.84,35.91,154940.0,35.5163,35.7829,35.3781,35.4472,154940.0
2024-05-01 09:55:00,35.91,35.98,35.59,35.75,208319.0,35.4472,35.5163,35.1314,35.2893,208319.0
2024-05-01 10:00:00,35.74,35.88,35.3,35.35,283972.0,35.2794,35.4176,34.8451,34.8945,283972.0
2024-05-01 10:05:00,35.34,35.6,35.21,35.27,210779.0,34.8846,35.1412,34.7563,34.8155,210779.0
2024-05-01 10:10:00,35.28,35.29,34.96,35.18,265564.0,34.8254,34.8352,34.5095,34.7266,265564.0
2024-05-01 10:15:00,35.16,35.3,35.08,35.23,105468.0,34.7069,34.8451,34.6279,34.776,105468.0
2024-05-01 10:20:00,35.22,35.28,34.94,35.05,163652.0,34.7661,34.8254,34.4897,34.5983,163652.0
2024-05-01 10:25:00,35.06,35.38,34.97,35.21,135057.0,34.6082,34.9241,34.5194,34.7563,135057.0
2024-05-01 10:30:00,35.22,35.5,35.14,35.5,136492.0,34.7661,35.0425,34.6872,35.0425,136492.0
2024-05-01 10:35:00,35.5,35.62,35.23,35.35,122278.0,35.0425,35.161,34.776,34.8945,122278.0
2024-05-01 10:40:00,35.34,35.34,35.17,35.28,80309.0,34.8846,34.8846,34.7168,34.8254,80309.0
2024-05-01 10:45:00,35.3,35.44,35.24,35.37,85794.0,34.8451,34.9833,34.7859,34.9142,85794.0
2024-05-01 10:50:00,35.36,35.5,35.27,35.47,61966.0,34.9043,35.0425,34.8155,35.0129,61966.0
2024-05-01 10:55:00,35.48,35.6,35.42,35.42,116249.0,35.0228,35.1412,34.9636,34.9636,116249.0
2024-05-01 11:00:00,35.42,35.48,35.11,35.19,111874.0,34.9636,35.0228,34.6575,34.7365,111874.0
2024-05-01 11:05:00,35.2,35.24,34.85,34.87,173461.0,34.7464,34.7859,34.4009,34.4206,173461.0
2024-05-01 11:10:00,34.87,34.91,34.62,34.64,173351.0,34.4206,34.4601,34.1739,34.1936,173351.0
2024-05-01 11:15:00,34.64,34.65,34.12,34.18,283208.0,34.1936,34.2035,33.6803,33.7395,283208.0
2024-05-01 11:20:00,34.17,34.48,34.15,34.35,172203.0,33.7297,34.0357,33.7099,33.9073,172203.0
2024-05-01 11:25:00,34.35,34.57,34.33,34.49,89214.0,33.9073,34.1245,33.8876,34.0455,89214.0
2024-05-01 11:30:00,34.48,34.63,34.36,34.6,79234.0,34.0357,34.1837,33.9172,34.1541,79234.0
2024-05-01 11:35:00,34.61,34.65,34.49,34.65,61701.0,34.164,34.2035,34.0455,34.2035,61701.0
2024-05-01 11:40:00,34.66,34.74,34.61,34.63,68672.0,34.2133,34.2923,34.164,34.1837,68672.0
2024-05-01 11:45:00,34.6,34.65,34.37,34.38,73294.0,34.1541,34.2035,33.9271,33.937,73294.0
2024-05-01 11:50:00,34.38,34.39,34.06,34.13,115996.0,33.937,33.9468,33.6211,33.6902,115996.0
2024-05-01 11:55:00,34.12,34.26,33.9,33.9,189717.0,33.6803,33.8185,33.4631,33.4631,189717.0
2024-05-01 12:00:00,33.88,34.0,33.66,33.94,175655.0,33.4434,33.5619,33.2262,33.5026,175655.0
2024-05-01 12:05:00,33.95,34.07,33.83,34.07,69824.0,33.5125,33.631,33.394,33.631,69824.0
2024-05-01 12:10:00,34.08,34.31,34.08,34.3,147550.0,33.6408,33.8679,33.6408,33.858,147550.0
2024-05-01 12:15:00,34.31,34.49,34.24,34.3,119688.0,33.8679,34.0455,33.7988,33.858,119688.0
2024-05-01 12:20:00,34.29,34.37,34.22,34.22,38046.0,33.8481,33.9271,33.779,33.779,38046.0
2024-05-01 12:25:00,34.23,34.38,34.14,34.36,60969.0,33.7889,33.937,33.7,33.9172,60969.0
2024-05-01 12:30:00,34.35,34.38,34.08,34.14,73076.0,33.9073,33.937,33.6408,33.7,73076.0
2024-05-01 12:35:00,34.13,34.3,34.09,34.13,66355.0,33.6902,33.858,33.6507,33.6902,66355.0
2024-05-01 12:40:00,34.13,34.14,33.89,33.9,60774.0,33.6902,33.7,33.4533,33.4631,60774.0
2024-05-01 12:45:00,33.9,33.96,33.83,33.88,71599.0,33.4631,33.5224,33.394,33.4434,71599.0
2024-05-01 12:50:00,33.88,34.04,33.74,34.02,104940.0,33.4434,33.6013,33.3052,33.5816,104940.0
2024-05-01 12:55:00,34.03,34.06,33.92,33.97,44745.0,33.5915,33.6211,33.4829,33.5322,44745.0
2024-05-01 13:00:00,33.97,34.22,33.97,34.08,87370.0,33.5322,33.779,33.5322,33.6408,87370.0
2024-05-01 13:05:00,34.06,34.17,34.04,34.12,42615.0,33.6211,33.7297,33.6013,33.6803,42615.0
2024-05-01 13:10:00,34.12,34.14,33.97,34.01,69817.0,33.6803,33.7,33.5322,33.5717,69817.0
2024-05-01 13:15:00,34.02,34.02,33.88,33.91,33716.0,33.5816,33.5816,33.4434,33.473,33716.0
2024-05-01 13:20:00,33.92,34.31,33.92,34.27,69393.0,33.4829,33.8679,33.4829,33.8284,69393.0
2024-05-01 13:25:00,34.28,34.35,34.17,34.32,32422.0,33.8382,33.9073,33.7297,33.8777,32422.0
2024-05-01 13:30:00,34.33,34.43,34.24,34.43,55176.0,33.8876,33.9863,33.7988,33.9863,55176.0
2024-05-01 13:35:00,34.44,34.76,34.42,34.49,92869.0,33.9962,34.3121,33.9764,34.0455,92869.0
2024-05-01 13:40:00,34.49,34.52,34.38,34.5,48225.0,34.0455,34.0752,33.937,34.0554,48225.0
2024-05-01 13:45:00,34.49,34.78,34.47,34.73,64204.0,34.0455,34.3318,34.0258,34.2824,64204.0
2024-05-01 13:50:00,34.73,34.92,34.7,34.91,104333.0,34.2824,34.47,34.2528,34.4601,104333.0
2024-05-01 13:55:00,34.91,34.92,34.65,34.71,92260.0,34.4601,34.47,34.2035,34.2627,92260.0
2024-05-01 14:00:00,34.72,35.29,34.6,35.28,366723.0,34.2726,34.8352,34.1541,34.8254,366723.0
2024-05-01 14:05:00,35.28,35.37,34.92,34.99,461786.0,34.8254,34.9142,34.47,34.5391,461786.0
2024-05-01 14:10:00,34.95,35.08,34.72,34.9,90502.0,34.4996,34.6279,34.2726,34.4503,90502.0
2024-05-01 14:15:00,34.9,35.03,34.75,34.94,63826.0,34.4503,34.5786,34.3022,34.4897,63826.0
2024-05-01 14:20:00,34.94,35.09,34.85,35.03,74980.0,34.4897,34.6378,34.4009,34.5786,74980.0
2024-05-01 14:25:00,35.02,35.76,35.0,35.74,219829.0,34.5687,35.2992,34.549,35.2794,219829.0
2024-05-01 14:30:00,35.72,35.76,34.64,35.51,297631.0,35.2597,35.2992,34.1936,35.0524,297631.0
2024-05-01 14:35:00,35.5,36.14,34.84,36.05,344633.0,35.0425,35.6743,34.391,35.5854,344633.0
2024-05-01 14:40:00,36.07,37.21,35.95,37.2,468065.0,35.6052,36.7305,35.4867,36.7206,468065.0
2024-05-01 14:45:00,37.2,37.25,36.36,36.78,326319.0,36.7206,36.77,35.8914,36.306,326319.0
2024-05-01 14:50:00,36.78,37.26,36.78,37.23,264868.0,36.306,36.7798,36.306,36.7502,264868.0
2024-05-01 14:55:00,37.22,37.53,36.91,37.53,229912.0,36.7404,37.0464,36.4344,37.0464,229912.0
2024-05-01 15:00:00,37.55,38.05,37.38,37.38,401617.0,37.0661,37.5597,36.8983,36.8983,401617.0
2024-05-01 15:05:00,37.38,37.74,37.14,37.67,176103.0,36.8983,37.2537,36.6614,37.1846,176103.0
2024-05-01 15:10:00,37.67,37.73,37.03,37.36,168002.0,37.1846,37.2438,36.5528,36.8786,168002.0
2024-05-01 15:15:00,37.36,37.52,37.16,37.22,159492.0,36.8786,37.0365,36.6811,36.7404,159492.0
2024-05-01 15:20:00,37.18,37.24,36.56,37.15,277929.0,36.7009,36.7601,36.0889,36.6713,277929.0
2024-05-01 15:25:00,37.14,37.24,36.64,36.73,107303.0,36.6614,36.7601,36.1678,36.2567,107303.0
2024-05-01 15:30:00,36.73,36.73,36.01,36.05,336366.0,36.2567,36.2567,35.5459,35.5854,336366.0
2024-05-01 15:35:00,36.06,36.06,35.15,35.4,216249.0,35.5953,35.5953,34.697,34.9438,216249.0
2024-05-01 15:40:00,35.41,35.76,35.08,35.29,179956.0,34.9537,35.2992,34.6279,34.8352,179956.0
2024-05-01 15:45:00,35.29,35.59,35.12,35.46,149739.0,34.8352,35.1314,34.6674,35.003,149739.0
2024-05-01 15:50:00,35.46,35.46,34.54,34.55,322235.0,35.003,35.003,34.0949,34.1048,322235.0
2024-05-01 15:55:00,34.57,34.63,34.19,34.27,551932.0,34.1245,34.1837,33.7494,33.8284,551932.0
2024-05-02 09:30:00,35.98,36.4,35.8,36.04,537504.0,35.5163,35.9309,35.3387,35.5756,537504.0
2024-05-02 09:35:00,36.02,36.3,35.86,35.89,242586.0,35.5558,35.8322,35.3979,35.4275,242586.0
2024-05-02 09:40:00,35.88,36.14,35.76,35.88,155415.0,35.4176,35.6743,35.2992,35.4176,155415.0
2024-05-02 09:45:00,35.9,36.06,35.4,35.4,204577.0,35.4374,35.5953,34.9438,34.9438,204577.0
2024-05-02 09:50:00,35.4,35.69,35.36,35.66,124308.0,34.9438,35.2301,34.9043,35.2005,124308.0
2024-05-02 09:55:00,35.65,35.68,35.26,35.26,124009.0,35.1906,35.2202,34.8056,34.8056,124009.0
2024-05-02 10:00:00,35.27,35.27,34.59,34.89,223286.0,34.8155,34.8155,34.1442,34.4404,223286.0
2024-05-02 10:05:00,34.85,34.93,34.13,34.29,228088.0,34.4009,34.4799,33.6902,33.8481,228088.0
2024-05-02 10:10:00,34.31,34.86,34.27,34.8,147877.0,33.8679,34.4108,33.8284,34.3515,147877.0
2024-05-02 10:15:00,34.81,35.08,34.72,34.73,98666.0,34.3614,34.6279,34.2726,34.2824,98666.0
2024-05-02 10:20:00,34.73,35.16,34.56,35.16,106405.0,34.2824,34.7069,34.1146,34.7069,106405.0
2024-05-02 10:25:00,35.13,35.34,35.12,35.17,118211.0,34.6773,34.8846,34.6674,34.7168,118211.0
2024-05-02 10:30:00,35.2,35.38,35.16,35.29,89641.0,34.7464,34.9241,34.7069,34.8352,89641.0
2024-05-02 10:35:00,35.32,35.34,35.02,35.16,71586.0,34.8648,34.8846,34.5687,34.7069,71586.0
2024-05-02 10:40:00,35.14,35.26,34.73,34.88,92596.0,34.6872,34.8056,34.2824,34.4305,92596.0
2024-05-02 10:45:00,34.89,35.24,34.72,35.21,80213.0,34.4404,34.7859,34.2726,34.7563,80213.0
2024-05-02 10:50:00,35.21,35.22,35.06,35.13,50925.0,34.7563,34.7661,34.6082,34.6773,50925.0
2024-05-02 10:55:00,35.15,35.63,35.1,35.57,64719.0,34.697,35.1708,34.6477,35.1116,64719.0
2024-05-02 11:00:00,35.59,35.74,35.51,35.65,105499.0,35.1314,35.2794,35.0524,35.1906,105499.0
2024-05-02 11:05:00,35.65,35.92,35.6,35.91,114030.0,35.1906,35.4571,35.1412,35.4472,114030.0
2024-05-02 11:10:00,35.9,35.91,35.73,35.9,67758.0,35.4374,35.4472,35.2696,35.4374,67758.0
2024-05-02 11:15:00,35.88,35.95,35.76,35.76,66748.0,35.4176,35.4867,35.2992,35.2992,66748.0
2024-05-02 11:20:00,35.78,35.87,35.63,35.79,64327.0,35.3189,35.4078,35.1708,35.3288,64327.0
2024-05-02 11:25:00,35.8,35.84,35.55,35.6,58432.0,35.3387,35.3781,35.0919,35.1412,58432.0
2024-05-02 11:30:00,35.6,35.74,35.41,35.62,56937.0,35.1412,35.2794,34.9537,35.161,56937.0
2024-05-02 11:35:00,35.6,35.68,35.53,35.6,37909.0,35.1412,35.2202,35.0721,35.1412,37909.0
2024-05-02 11:40:00,35.58,35.77,35.58,35.66,51364.0,35.1215,35.309,35.1215,35.2005,51364.0
2024-05-02 11:45:00,35.66,35.69,35.59,35.61,41847.0,35.2005,35.2301,35.1314,35.1511,41847.0
2024-05-02 11:50:00,35.62,35.98,35.6,35.94,62690.0,35.161,35.5163,35.1412,35.4769,62690.0
2024-05-02 11:55:00,35.93,36.1,35.9,35.97,98106.0,35.467,35.6348,35.4374,35.5065,98106.0
2024-05-02 12:00:00,35.95,35.98,35.78,35.84,57283.0,35.4867,35.5163,35.3189,35.3781,57283.0
2024-05-02 12:05:00,35.84,35.84,35.66,35.67,43160.0,35.3781,35.3781,35.2005,35.2103,43160.0
2024-05-02 12:10:00,35.69,35.72,35.56,35.57,66512.0,35.2301,35.2597,35.1017,35.1116,66512.0
2024-05-02 12:15:00,35.57,35.63,35.46,35.5,45227.0,35.1116,35.1708,35.003,35.0425,45227.0
2024-05-02 12:20:00,35.49,35.68,35.44,35.68,53243.0,35.0327,35.2202,34.9833,35.2202,53243.0
2024-05-02 12:25:00,35.68,35.71,35.57,35.64,33584.0,35.2202,35.2498,35.1116,35.1807,33584.0
2024-05-02 12:30:00,35.64,35.64,35.31,35.4,87217.0,35.1807,35.1807,34.855,34.9438,87217.0
2024-05-02 12:35:00,35.4,35.43,35.21,35.34,68974.0,34.9438,34.9734,34.7563,34.8846,68974.0
2024-05-02 12:40:00,35.33,35.47,35.33,35.41,58548.0,34.8747,35.0129,34.8747,34.9537,58548.0
2024-05-02 12:45:00,35.43,35.55,35.38,35.54,34836.0,34.9734,35.0919,34.9241,35.082,34836.0
2024-05-02 12:50:00,35.54,35.58,35.45,35.47,35193.0,35.082,35.1215,34.9932,35.0129,35193.0
2024-05-02 12:55:00,35.46,35.55,35.36,35.53,38503.0,35.003,35.0919,34.9043,35.0721,38503.0
2024-05-02 13:00:00,35.55,35.65,35.52,35.64,58501.0,35.0919,35.1906,35.0623,35.1807,58501.0
2024-05-02 13:05:00,35.64,35.81,35.58,35.77,65328.0,35.1807,35.3485,35.1215,35.309,65328.0
2024-05-02 13:10:00,35.78,35.96,35.73,35.92,44485.0,35.3189,35.4966,35.2696,35.4571,44485.0
2024-05-02 13:15:00,35.92,35.99,35.89,35.96,62890.0,35.4571,35.5262,35.4275,35.4966,62890.0
2024-05-02 13:20:00,35.95,35.97,35.79,35.97,57398.0,35.4867,35.5065,35.3288,35.5065,57398.0
2024-05-02 13:25:00,35.96,36.08,35.9,36.07,73328.0,35.4966,35.615,35.4374,35.6052,73328.0
2024-05-02 13:30:00,36.09,36.17,35.94,35.97,94421.0,35.6249,35.7039,35.4769,35.5065,94421.0
2024-05-02 13:35:00,35.97,35.99,35.84,35.88,36671.0,35.5065,35.5262,35.3781,35.4176,36671.0
2024-05-02 13:40:00,35.89,35.89,35.76,35.84,41303.0,35.4275,35.4275,35.2992,35.3781,41303.0
2024-05-02 13:45:00,35.84,35.94,35.81,35.83,36771.0,35.3781,35.4769,35.3485,35.3683,36771.0
2024-05-02 13:50:00,35.83,35.9,35.76,35.77,22337.0,35.3683,35.4374,35.2992,35.309,22337.0
2024-05-02 13:55:00,35.76,35.89,35.76,35.86,20173.0,35.2992,35.4275,35.2992,35.3979,20173.0
2024-05-02 14:00:00,35.87,35.99,35.8,35.99,30674.0,35.4078,35.5262,35.3387,35.5262,30674.0
2024-05-02 14:05:00,35.96,36.18,35.91,36.17,71800.0,35.4966,35.7138,35.4472,35.7039,71800.0
2024-05-02 14:10:00,36.16,36.22,36.07,36.14,82145.0,35.694,35.7532,35.6052,35.6743,82145.0
2024-05-02 14:15:00,36.14,36.18,35.98,36.09,59517.0,35.6743,35.7138,35.5163,35.6249,59517.0
2024-05-02 14:20:00,36.07,36.22,36.05,36.22,43803.0,35.6052,35.7532,35.5854,35.7532,43803.0
2024-05-02 14:25:00,36.23,36.34,36.21,36.3,85179.0,35.7631,35.8717,35.7434,35.8322,85179.0
2024-05-02 14:30:00,36.31,36.46,36.26,36.43,126968.0,35.8421,35.9902,35.7927,35.9605,126968.0
2024-05-02 14:35:00,36.45,36.55,36.45,36.48,151429.0,35.9803,36.079,35.9803,36.0099,151429.0
2024-05-02 14:40:00,36.49,36.49,36.32,36.41,70016.0,36.0198,36.0198,35.852,35.9408,70016.0
2024-05-02 14:45:00,36.42,36.59,36.37,36.55,81665.0,35.9507,36.1185,35.9013,36.079,81665.0
2024-05-02 14:50:00,36.56,36.67,36.47,36.51,83923.0,36.0889,36.1974,36.0,36.0395,83923.0
2024-05-02 14:55:00,36.52,36.64,36.48,36.62,57911.0,36.0494,36.1678,36.0099,36.1481,57911.0
2024-05-02 15:00:00,36.63,36.64,36.44,36.62,94433.0,36.158,36.1678,35.9704,36.1481,94433.0
2024-05-02 15:05:00,36.64,36.87,36.63,36.85,149099.0,36.1678,36.3949,36.158,36.3751,149099.0
2024-05-02 15:10:00,36.86,36.91,36.58,36.7,101015.0,36.385,36.4344,36.1086,36.2271,101015.0
2024-05-02 15:15:00,36.69,36.84,36.59,36.69,94187.0,36.2172,36.3653,36.1185,36.2172,94187.0
2024-05-02 15:20:00,36.69,36.84,36.65,36.82,83499.0,36.2172,36.3653,36.1777,36.3455,83499.0
2024-05-02 15:25:00,36.81,36.9,36.75,36.75,73342.0,36.3356,36.4245,36.2764,36.2764,73342.0
2024-05-02 15:30:00,36.75,36.81,36.61,36.64,115266.0,36.2764,36.3356,36.1382,36.1678,115266.0
2024-05-02 15:35:00,36.63,36.64,36.44,36.56,99548.0,36.158,36.1678,35.9704,36.0889,99548.0
2024-05-02 15:40:00,36.57,36.57,36.32,36.32,87388.0,36.0987,36.0987,35.852,35.852,87388.0
2024-05-02 15:45:00,36.31,36.37,36.15,36.18,84856.0,35.8421,35.9013,35.6841,35.7138,84856.0
2024-05-02 15:50:00,36.18,36.29,36.1,36.2,230979.0,35.7138,35.8223,35.6348,35.7335,230979.0
2024-05-02 15:55:00,36.2,36.55,36.17,36.55,273784.0,35.7335,36.079,35.7039,36.079,273784.0
2024-05-03 09:30:00,38.74,38.85,38.11,38.44,926182.0,38.2408,38.3494,37.6189,37.9446,926182.0
2024-05-03 09:35:00,38.44,38.78,38.31,38.44,296821.0,37.9446,38.2803,37.8163,37.9446,296821.0
2024-05-03 09:40:00,38.44,38.85,38.39,38.83,168426.0,37.9446,38.3494,37.8953,38.3296,168426.0
2024-05-03 09:45:00,38.83,39.46,38.79,39.46,354262.0,38.3296,38.9515,38.2901,38.9515,354262.0
2024-05-03 09:50:00,39.46,39.49,39.17,39.39,213928.0,38.9515,38.9811,38.6652,38.8824,213928.0
2024-05-03 09:55:00,39.37,39.48,39.27,39.3,176520.0,38.8627,38.9712,38.7639,38.7936,176520.0
2024-05-03 10:00:00,39.32,39.58,38.68,38.76,599374.0,38.8133,39.0699,38.1815,38.2605,599374.0
2024-05-03 10:05:00,38.78,39.18,38.64,38.88,251233.0,38.2803,38.6751,38.1421,38.379,251233.0
2024-05-03 10:10:00,38.88,39.01,38.58,38.67,242855.0,38.379,38.5073,38.0828,38.1717,242855.0
2024-05-03 10:15:00,38.69,38.85,38.54,38.67,252911.0,38.1914,38.3494,38.0433,38.1717,252911.0
2024-05-03 10:20:00,38.67,38.73,38.36,38.61,173765.0,38.1717,38.2309,37.8657,38.1124,173765.0
2024-05-03 10:25:00,38.59,38.83,38.3,38.71,203068.0,38.0927,38.3296,37.8064,38.2112,203068.0
2024-05-03 10:30:00,38.74,38.96,38.67,38.73,158062.0,38.2408,38.4579,38.1717,38.2309,158062.0
2024-05-03 10:35:00,38.75,38.93,38.56,38.92,125963.0,38.2506,38.4283,38.0631,38.4184,125963.0
2024-05-03 10:40:00,38.93,39.2,38.74,39.16,154793.0,38.4283,38.6948,38.2408,38.6554,154793.0
2024-05-03 10:45:00,39.16,39.19,39.03,39.08,107686.0,38.6554,38.685,38.527,38.5764,107686.0
2024-05-03 10:50:00,39.07,39.08,38.53,38.62,127988.0,38.5665,38.5764,38.0335,38.1223,127988.0
2024-05-03 10:55:00,38.63,38.76,38.43,38.46,91374.0,38.1322,38.2605,37.9348,37.9644,91374.0
2024-05-03 11:00:00,38.47,38.63,38.37,38.38,101073.0,37.9742,38.1322,37.8755,37.8854,101073.0
2024-05-03 11:05:00,38.37,38.58,38.28,38.35,140849.0,37.8755,38.0828,37.7867,37.8558,140849.0
2024-05-03 11:10:00,38.37,38.49,38.26,38.36,66311.0,37.8755,37.994,37.767,37.8657,66311.0
2024-05-03 11:15:00,38.35,38.59,38.32,38.56,94662.0,37.8558,38.0927,37.8262,38.0631,94662.0
2024-05-03 11:20:00,38.55,38.66,38.41,38.57,115101.0,38.0532,38.1618,37.915,38.073,115101.0
2024-05-03 11:25:00,38.57,38.78,38.57,38.78,63311.0,38.073,38.2803,38.073,38.2803,63311.0
2024-05-03 11:30:00,38.79,39.0,38.76,39.0,98344.0,38.2901,38.4974,38.2605,38.4974,98344.0
2024-05-03 11:35:00,39.01,39.04,38.89,39.01,71721.0,38.5073,38.5369,38.3888,38.5073,71721.0
2024-05-03 11:40:00,39.02,39.07,38.94,38.95,80642.0,38.5172,38.5665,38.4382,38.4481,80642.0
2024-05-03 11:45:00,38.96,39.05,38.86,38.92,62938.0,38.4579,38.5468,38.3592,38.4184,62938.0
2024-05-03 11:50:00,38.9,39.15,38.87,39.13,62619.0,38.3987,38.6455,38.3691,38.6257,62619.0
2024-05-03 11:55:00,39.13,39.21,39.02,39.04,96735.0,38.6257,38.7047,38.5172,38.5369,96735.0
2024-05-03 12:00:00,39.04,39.12,38.94,39.06,80710.0,38.5369,38.6159,38.4382,38.5566,80710.0
2024-05-03 12:05:00,39.06,39.18,39.03,39.18,47256.0,38.5566,38.6751,38.527,38.6751,47256.0
2024-05-03 12:10:00,39.18,39.22,39.07,39.07,54702.0,38.6751,38.7146,38.5665,38.5665,54702.0
2024-05-03 12:15:00,39.07,39.17,39.05,39.09,53585.0,38.5665,38.6652,38.5468,38.5863,53585.0
2024-05-03 12:20:00,39.1,39.17,38.97,39.11,109773.0,38.5961,38.6652,38.4678,38.606,109773.0
2024-05-03 12:25:00,39.1,39.18,39.03,39.04,53839.0,38.5961,38.6751,38.527,38.5369,53839.0
2024-05-03 12:30:00,39.06,39.11,38.95,38.95,40083.0,38.5566,38.606,38.4481,38.4481,40083.0
2024-05-03 12:35:00,38.95,39.15,38.94,39.12,46076.0,38.4481,38.6455,38.4382,38.6159,46076.0
2024-05-03 12:40:00,39.13,39.16,38.99,39.04,44790.0,38.6257,38.6554,38.4875,38.5369,44790.0
2024-05-03 12:45:00,39.04,39.09,38.88,38.88,43243.0,38.5369,38.5863,38.379,38.379,43243.0
2024-05-03 12:50:00,38.89,38.92,38.72,38.73,58793.0,38.3888,38.4184,38.221,38.2309,58793.0
2024-05-03 12:55:00,38.72,38.88,38.69,38.87,58446.0,38.221,38.379,38.1914,38.3691,58446.0
2024-05-03 13:00:00,38.86,38.89,38.82,38.83,31997.0,38.3592,38.3888,38.3197,38.3296,31997.0
2024-05-03 13:05:00,38.82,38.95,38.8,38.91,43040.0,38.3197,38.4481,38.3,38.4086,43040.0
2024-05-03 13:10:00,38.9,39.03,38.88,38.98,42007.0,38.3987,38.527,38.379,38.4777,42007.0
2024-05-03 13:15:00,38.99,39.03,38.91,38.94,62948.0,38.4875,38.527,38.4086,38.4382,62948.0
2024-05-03 13:20:00,38.95,38.97,38.81,38.83,37578.0,38.4481,38.4678,38.3099,38.3296,37578.0
2024-05-03 13:25:00,38.83,38.93,38.75,38.75,49342.0,38.3296,38.4283,38.2506,38.2506,49342.0
2024-05-03 13:30:00,38.75,38.78,38.55,38.73,81762.0,38.2506,38.2803,38.0532,38.2309,81762.0
2024-05-03 13:35:00,38.72,38.78,38.66,38.75,64592.0,38.221,38.2803,38.1618,38.2506,64592.0
2024-05-03 13:40:00,38.75,38.81,38.62,38.64,50616.0,38.2506,38.3099,38.1223,38.1421,50616.0
2024-05-03 13:45:00,38.64,38.73,38.62,38.67,19579.0,38.1421,38.2309,38.1223,38.1717,19579.0
2024-05-03 13:50:00,38.68,38.83,38.68,38.81,15467.0,38.1815,38.3296,38.1815,38.3099,15467.0
2024-05-03 13:55:00,38.82,38.82,38.69,38.69,28957.0,38.3197,38.3197,38.1914,38.1914,28957.0
2024-05-03 14:00:00,38.69,38.81,38.69,38.8,23805.0,38.1914,38.3099,38.1914,38.3,23805.0
2024-05-03 14:05:00,38.8,39.04,38.8,39.04,48763.0,38.3,38.5369,38.3,38.5369,48763.0
2024-05-03 14:10:00,39.05,39.12,39.02,39.04,54259.0,38.5468,38.6159,38.5172,38.5369,54259.0
2024-05-03 14:15:00,39.05,39.12,39.03,39.1,24626.0,38.5468,38.6159,38.527,38.5961,24626.0
2024-05-03 14:20:00,39.11,39.11,39.04,39.05,53426.0,38.606,38.606,38.5369,38.5468,53426.0
2024-05-03 14:25:00,39.06,39.16,39.02,39.11,39671.0,38.5566,38.6554,38.5172,38.606,39671.0
2024-05-03 14:30:00,39.1,39.13,39.04,39.04,50959.0,38.5961,38.6257,38.5369,38.5369,50959.0
2024-05-03 14:35:00,39.04,39.09,38.97,38.97,29053.0,38.5369,38.5863,38.4678,38.4678,29053.0
2024-05-03 14:40:00,38.97,39.06,38.9,38.96,40013.0,38.4678,38.5566,38.3987,38.4579,40013.0
2024-05-03 14:45:00,38.99,38.99,38.89,38.99,22300.0,38.4875,38.4875,38.3888,38.4875,22300.0
2024-05-03 14:50:00,39.0,39.04,38.96,38.96,20988.0,38.4974,38.5369,38.4579,38.4579,20988.0
2024-05-03 14:55:00,38.97,38.97,38.84,38.91,60707.0,38.4678,38.4678,38.3395,38.4086,60707.0
2024-05-03 15:00:00,38.9,39.05,38.78,39.05,49668.0,38.3987,38.5468,38.2803,38.5468,49668.0
2024-05-03 15:05:00,39.05,39.09,39.04,39.06,30576.0,38.5468,38.5863,38.5369,38.5566,30576.0
2024-05-03 15:10:00,39.06,39.07,38.95,38.99,37322.0,38.5566,38.5665,38.4481,38.4875,37322.0
2024-05-03 15:15:00,38.97,39.06,38.91,38.94,56555.0,38.4678,38.5566,38.4086,38.4382,56555.0
2024-05-03 15:20:00,38.94,39.02,38.91,39.0,46311.0,38.4382,38.5172,38.4086,38.4974,46311.0
2024-05-03 15:25:00,38.99,39.08,38.96,39.04,80878.0,38.4875,38.5764,38.4579,38.5369,80878.0
2024-05-03 15:30:00,39.05,39.05,38.87,38.89,57884.0,38.5468,38.5468,38.3691,38.3888,57884.0
2024-05-03 15:35:00,38.9,39.02,38.87,38.98,38124.0,38.3987,38.5172,38.3691,38.4777,38124.0
2024-05-03 15:40:00,38.98,39.01,38.91,38.94,139203.0,38.4777,38.5073,38.4086,38.4382,139203.0
2024-05-03 15:45:00,38.94,38.94,38.77,38.78,55852.0,38.4382,38.4382,38.2704,38.2803,55852.0
2024-05-03 15:50:00,38.78,38.99,38.72,38.9,212157.0,38.2803,38.4875,38.221,38.3987,212157.0
2024-05-03 15:55:00,38.89,38.99,38.88,38.97,290098.0,38.3888,38.4875,38.379,38.4678,290098.0
2024-05-06 09:30:00,39.95,40.04,39.48,39.85,658849.0,39.4352,39.524,38.9712,39.3365,658849.0
2024-05-06 09:35:00,39.84,40.14,39.68,39.9,228262.0,39.3266,39.6227,39.1687,39.3858,228262.0
2024-05-06 09:40:00,39.92,40.31,39.87,40.29,191566.0,39.4056,39.7905,39.3562,39.7708,191566.0
2024-05-06 09:45:00,40.29,40.71,40.29,40.66,221796.0,39.7708,40.1854,39.7708,40.136,221796.0
2024-05-06 09:50:00,40.67,40.88,40.52,40.8,197597.0,40.1459,40.3532,39.9978,40.2742,197597.0
2024-05-06 09:55:00,40.81,40.95,40.57,40.95,152473.0,40.2841,40.4223,40.0472,40.4223,152473.0
2024-05-06 10:00:00,40.96,40.98,40.69,40.69,110282.0,40.4322,40.4519,40.1656,40.1656,110282.0
2024-05-06 10:05:00,40.69,40.88,40.66,40.78,107525.0,40.1656,40.3532,40.136,40.2545,107525.0
2024-05-06 10:10:00,40.79,40.79,40.56,40.74,171932.0,40.2644,40.2644,40.0373,40.215,171932.0
2024-05-06 10:15:00,40.74,40.81,40.67,40.81,133115.0,40.215,40.2841,40.1459,40.2841,133115.0
2024-05-06 10:20:00,40.82,40.88,40.72,40.8,100172.0,40.294,40.3532,40.1953,40.2742,100172.0
2024-05-06 10:25:00,40.79,40.81,40.52,40.64,89441.0,40.2644,40.2841,39.9978,40.1163,89441.0
2024-05-06 10:30:00,40.66,40.69,40.49,40.55,107535.0,40.136,40.1656,39.9682,40.0274,107535.0
2024-05-06 10:35:00,40.55,40.73,40.46,40.68,96156.0,40.0274,40.2051,39.9386,40.1558,96156.0
2024-05-06 10:40:00,40.7,40.75,40.59,40.64,59065.0,40.1755,40.2249,40.0669,40.1163,59065.0
2024-05-06 10:45:00,40.63,40.65,40.49,40.62,123358.0,40.1064,40.1262,39.9682,40.0965,123358.0
2024-05-06 10:50:00,40.61,40.69,40.48,40.48,163992.0,40.0867,40.1656,39.9583,39.9583,163992.0
2024-05-06 10:55:00,40.47,40.55,40.42,40.47,106226.0,39.9485,40.0274,39.8991,39.9485,106226.0
2024-05-06 11:00:00,40.48,40.52,40.32,40.33,91700.0,39.9583,39.9978,39.8004,39.8103,91700.0
2024-05-06 11:05:00,40.32,40.47,40.3,40.47,93455.0,39.8004,39.9485,39.7807,39.9485,93455.0
2024-05-06 11:10:00,40.48,40.53,40.35,40.39,134873.0,39.9583,40.0077,39.83,39.8695,134873.0
2024-05-06 11:15:00,40.39,40.4,40.31,40.36,40536.0,39.8695,39.8794,39.7905,39.8399,40536.0
2024-05-06 11:20:00,40.37,40.48,40.27,40.45,61247.0,39.8498,39.9583,39.7511,39.9287,61247.0
2024-05-06 11:25:00,40.46,40.59,40.44,40.56,69878.0,39.9386,40.0669,39.9189,40.0373,69878.0
2024-05-06 11:30:00,40.57,40.69,40.51,40.67,114402.0,40.0472,40.1656,39.988,40.1459,114402.0
2024-05-06 11:35:00,40.68,40.79,40.67,40.76,83619.0,40.1558,40.2644,40.1459,40.2347,83619.0
2024-05-06 11:40:00,40.77,40.85,40.76,40.84,71405.0,40.2446,40.3236,40.2347,40.3137,71405.0
2024-05-06 11:45:00,40.85,40.97,40.82,40.96,132841.0,40.3236,40.442,40.294,40.4322,132841.0
2024-05-06 11:50:00,40.96,40.98,40.87,40.87,123449.0,40.4322,40.4519,40.3433,40.3433,123449.0
2024-05-06 11:55:00,40.88,40.95,40.88,40.94,63031.0,40.3532,40.4223,40.3532,40.4124,63031.0
2024-05-06 12:00:00,40.94,40.94,40.7,40.79,105508.0,40.4124,40.4124,40.1755,40.2644,105508.0
2024-05-06 12:05:00,40.79,40.88,40.74,40.87,55003.0,40.2644,40.3532,40.215,40.3433,55003.0
2024-05-06 12:10:00,40.88,40.88,40.76,40.8,66535.0,40.3532,40.3532,40.2347,40.2742,66535.0
2024-05-06 12:15:00,40.8,40.81,40.67,40.7,70269.0,40.2742,40.2841,40.1459,40.1755,70269.0
2024-05-06 12:20:00,40.71,40.71,40.48,40.53,94093.0,40.1854,40.1854,39.9583,40.0077,94093.0
2024-05-06 12:25:00,40.52,40.72,40.51,40.67,57660.0,39.9978,40.1953,39.988,40.1459,57660.0
2024-05-06 12:30:00,40.67,40.71,40.6,40.68,59771.0,40.1459,40.1854,40.0768,40.1558,59771.0
2024-05-06 12:35:00,40.68,40.81,40.67,40.81,64928.0,40.1558,40.2841,40.1459,40.2841,64928.0
2024-05-06 12:40:00,40.81,40.81,40.76,40.8,50016.0,40.2841,40.2841,40.2347,40.2742,50016.0
2024-05-06 12:45:00,40.81,40.87,40.57,40.67,127819.0,40.2841,40.3433,40.0472,40.1459,127819.0
2024-05-06 12:50:00,40.67,40.67,40.57,40.62,51735.0,40.1459,40.1459,40.0472,40.0965,51735.0
2024-05-06 12:55:00,40.63,40.8,40.6,40.8,39106.0,40.1064,40.2742,40.0768,40.2742,39106.0
2024-05-06 13:00:00,40.81,40.85,40.77,40.81,53492.0,40.2841,40.3236,40.2446,40.2841,53492.0
2024-05-06 13:05:00,40.81,40.89,40.72,40.73,69305.0,40.2841,40.3631,40.1953,40.2051,69305.0
2024-05-06 13:10:00,40.75,40.8,40.64,40.78,53251.0,40.2249,40.2742,40.1163,40.2545,53251.0
2024-05-06 13:15:00,40.8,40.82,40.68,40.77,33003.0,40.2742,40.294,40.1558,40.2446,33003.0
2024-05-06 13:20:00,40.78,40.87,40.78,40.87,28578.0,40.2545,40.3433,40.2545,40.3433,28578.0
2024-05-06 13:25:00,40.87,40.91,40.81,40.89,37450.0,40.3433,40.3828,40.2841,40.3631,37450.0
2024-05-06 13:30:00,40.88,40.9,40.86,40.9,30565.0,40.3532,40.3729,40.3334,40.3729,30565.0
2024-05-06 13:35:00,40.9,40.93,40.84,40.86,29902.0,40.3729,40.4025,40.3137,40.3334,29902.0
2024-05-06 13:40:00,40.87,40.96,40.83,40.95,54373.0,40.3433,40.4322,40.3038,40.4223,54373.0
2024-05-06 13:45:00,40.95,40.98,40.85,40.87,45520.0,40.4223,40.4519,40.3236,40.3433,45520.0
2024-05-06 13:50:00,40.88,41.02,40.87,41.02,90525.0,40.3532,40.4914,40.3433,40.4914,90525.0
2024-05-06 13:55:00,41.02,41.05,40.98,41.0,55264.0,40.4914,40.521,40.4519,40.4716,55264.0
2024-05-06 14:00:00,41.0,41.09,40.96,41.08,101562.0,40.4716,40.5605,40.4322,40.5506,101562.0
2024-05-06 14:05:00,41.08,41.09,40.99,41.01,59517.0,40.5506,40.5605,40.4618,40.4815,59517.0
2024-05-06 14:10:00,41.02,41.03,40.98,40.98,42470.0,40.4914,40.5013,40.4519,40.4519,42470.0
2024-05-06 14:15:00,40.99,41.02,40.97,41.0,48202.0,40.4618,40.4914,40.442,40.4716,48202.0
2024-05-06 14:20:00,41.0,41.04,40.91,41.04,62532.0,40.4716,40.5111,40.3828,40.5111,62532.0
2024-05-06 14:25:00,41.02,41.18,41.02,41.18,180007.0,40.4914,40.6493,40.4914,40.6493,180007.0
2024-05-06 14:30:00,41.18,41.18,41.05,41.07,67487.0,40.6493,40.6493,40.521,40.5407,67487.0
2024-05-06 14:35:00,41.08,41.13,41.05,41.1,57406.0,40.5506,40.6,40.521,40.5704,57406.0
2024-05-06 14:40:00,41.11,41.16,41.06,41.1,56982.0,40.5802,40.6296,40.5309,40.5704,56982.0
2024-05-06 14:45:00,41.08,41.15,41.03,41.1,52365.0,40.5506,40.6197,40.5013,40.5704,52365.0
2024-05-06 14:50:00,41.07,41.12,41.04,41.12,27001.0,40.5407,40.5901,40.5111,40.5901,27001.0
2024-05-06 14:55:00,41.12,41.2,41.04,41.08,80740.0,40.5901,40.6691,40.5111,40.5506,80740.0
2024-05-06 15:00:00,41.05,41.05,40.9,41.02,39427.0,40.521,40.521,40.3729,40.4914,39427.0
2024-05-06 15:05:00,41.01,41.13,41.0,41.13,25147.0,40.4815,40.6,40.4716,40.6,25147.0
2024-05-06 15:10:00,41.14,41.14,41.0,41.03,35461.0,40.6098,40.6098,40.4716,40.5013,35461.0
2024-05-06 15:15:00,41.03,41.05,40.95,40.99,54745.0,40.5013,40.521,40.4223,40.4618,54745.0
2024-05-06 15:20:00,40.99,41.06,40.98,41.0,42397.0,40.4618,40.5309,40.4519,40.4716,42397.0
2024-05-06 15:25:00,40.99,41.02,40.93,40.98,38246.0,40.4618,40.4914,40.4025,40.4519,38246.0
2024-05-06 15:30:00,40.98,41.04,40.82,40.82,74446.0,40.4519,40.5111,40.294,40.294,74446.0
2024-05-06 15:35:00,40.81,41.06,40.79,41.0,46696.0,40.2841,40.5309,40.2644,40.4716,46696.0
2024-05-06 15:40:00,41.02,41.09,40.99,41.03,37651.0,40.4914,40.5605,40.4618,40.5013,37651.0
2024-05-06 15:45:00,41.03,41.13,40.99,41.0,82258.0,40.5013,40.6,40.4618,40.4716,82258.0
2024-05-06 15:50:00,41.0,41.19,40.95,41.19,199820.0,40.4716,40.6592,40.4223,40.6592,199820.0
2024-05-06 15:55:00,41.2,41.37,41.17,41.37,470763.0,40.6691,40.8369,40.6395,40.8369,470763.0
2024-05-07 09:30:00,41.53,41.78,41.4,41.46,564429.0,40.9948,41.2416,40.8665,40.9257,564429.0
2024-05-07 09:35:00,41.45,41.66,41.28,41.49,183837.0,40.9158,41.1231,40.748,40.9553,183837.0
2024-05-07 09:40:00,41.5,41.58,41.23,41.35,108236.0,40.9652,41.0442,40.6987,40.8171,108236.0
2024-05-07 09:45:00,41.37,41.48,41.13,41.18,116090.0,40.8369,40.9455,40.6,40.6493,116090.0
2024-05-07 09:50:00,41.14,41.23,40.98,41.16,179597.0,40.6098,40.6987,40.4519,40.6296,179597.0
2024-05-07 09:55:00,41.16,41.29,40.7,40.8,170371.0,40.6296,40.7579,40.1755,40.2742,170371.0
2024-05-07 10:00:00,40.81,41.01,40.75,40.83,166415.0,40.2841,40.4815,40.2249,40.3038,166415.0
2024-05-07 10:05:00,40.84,41.06,40.79,40.98,119608.0,40.3137,40.5309,40.2644,40.4519,119608.0
2024-05-07 10:10:00,40.99,41.28,40.96,41.26,97645.0,40.4618,40.748,40.4322,40.7283,97645.0
2024-05-07 10:15:00,41.28,41.38,41.22,41.26,98493.0,40.748,40.8467,40.6888,40.7283,98493.0
2024-05-07 10:20:00,41.27,41.29,40.88,40.94,110187.0,40.7382,40.7579,40.3532,40.4124,110187.0
2024-05-07 10:25:00,40.92,41.26,40.9,41.12,75667.0,40.3927,40.7283,40.3729,40.5901,75667.0
2024-05-07 10:30:00,41.11,41.19,41.04,41.14,53402.0,40.5802,40.6592,40.5111,40.6098,53402.0
2024-05-07 10:35:00,41.14,41.3,41.12,41.25,79203.0,40.6098,40.7678,40.5901,40.7184,79203.0
2024-05-07 10:40:00,41.23,41.46,41.21,41.34,126576.0,40.6987,40.9257,40.6789,40.8073,126576.0
2024-05-07 10:45:00,41.34,41.5,41.3,41.5,82382.0,40.8073,40.9652,40.7678,40.9652,82382.0
2024-05-07 10:50:00,41.52,41.66,41.49,41.61,108643.0,40.9849,41.1231,40.9553,41.0738,108643.0
2024-05-07 10:55:00,41.62,41.74,41.6,41.7,137696.0,41.0837,41.2021,41.0639,41.1626,137696.0
2024-05-07 11:00:00,41.71,41.75,41.59,41.64,112613.0,41.1725,41.212,41.054,41.1034,112613.0
2024-05-07 11:05:00,41.63,41.7,41.5,41.53,67804.0,41.0935,41.1626,40.9652,40.9948,67804.0
2024-05-07 11:10:00,41.53,41.62,41.5,41.6,43693.0,40.9948,41.0837,40.9652,41.0639,43693.0
2024-05-07 11:15:00,41.6,41.7,41.58,41.69,79767.0,41.0639,41.1626,41.0442,41.1528,79767.0
2024-05-07 11:20:00,41.7,41.77,41.51,41.63,91777.0,41.1626,41.2317,40.9751,41.0935,91777.0
2024-05-07 11:25:00,41.6,41.73,41.56,41.6,79002.0,41.0639,41.1922,41.0244,41.0639,79002.0
2024-05-07 11:30:00,41.59,41.64,41.49,41.49,62899.0,41.054,41.1034,40.9553,40.9553,62899.0
2024-05-07 11:35:00,41.49,41.62,41.49,41.62,49176.0,40.9553,41.0837,40.9553,41.0837,49176.0
2024-05-07 11:40:00,41.6,41.68,41.54,41.68,56030.0,41.0639,41.1429,41.0047,41.1429,56030.0
2024-05-07 11:45:00,41.68,41.7,41.59,41.65,60703.0,41.1429,41.1626,41.054,41.1133,60703.0
2024-05-07 11:50:00,41.65,41.73,41.64,41.7,47972.0,41.1133,41.1922,41.1034,41.1626,47972.0
2024-05-07 11:55:00,41.71,41.77,41.66,41.74,80273.0,41.1725,41.2317,41.1231,41.2021,80273.0
2024-05-07 12:00:00,41.75,41.76,41.64,41.65,63667.0,41.212,41.2219,41.1034,41.1133,63667.0
2024-05-07 12:05:00,41.66,41.81,41.62,41.8,95133.0,41.1231,41.2712,41.0837,41.2613,95133.0
2024-05-07 12:10:00,41.8,41.9,41.71,41.72,82334.0,41.2613,41.36,41.1725,41.1824,82334.0
2024-05-07 12:15:00,41.73,41.85,41.73,41.82,58837.0,41.1922,41.3107,41.1922,41.2811,58837.0
2024-05-07 12:20:00,41.83,41.83,41.74,41.81,38736.0,41.2909,41.2909,41.2021,41.2712,38736.0
2024-05-07 12:25:00,41.81,41.84,41.78,41.79,36612.0,41.2712,41.3008,41.2416,41.2515,36612.0
2024-05-07 12:30:00,41.79,41.81,41.61,41.62,80339.0,41.2515,41.2712,41.0738,41.0837,80339.0
2024-05-07 12:35:00,41.6,41.74,41.57,41.73,55743.0,41.0639,41.2021,41.0343,41.1922,55743.0
2024-05-07 12:40:00,41.73,41.77,41.6,41.62,60310.0,41.1922,41.2317,41.0639,41.0837,60310.0
2024-05-07 12:45:00,41.61,41.67,41.57,41.67,52812.0,41.0738,41.133,41.0343,41.133,52812.0
2024-05-07 12:50:00,41.67,41.67,41.48,41.49,84397.0,41.133,41.133,40.9455,40.9553,84397.0
2024-05-07 12:55:00,41.5,41.59,41.45,41.56,63895.0,40.9652,41.054,40.9158,41.0244,63895.0
2024-05-07 13:00:00,41.56,41.65,41.51,41.52,42741.0,41.0244,41.1133,40.9751,40.9849,42741.0
2024-05-07 13:05:00,41.53,41.62,41.51,41.6,42071.0,40.9948,41.0837,40.9751,41.0639,42071.0
2024-05-07 13:10:00,41.6,41.64,41.54,41.57,36535.0,41.0639,41.1034,41.0047,41.0343,36535.0
2024-05-07 13:15:00,41.57,41.6,41.43,41.53,56192.0,41.0343,41.0639,40.8961,40.9948,56192.0
2024-05-07 13:20:00,41.54,41.63,41.53,41.63,53755.0,41.0047,41.0935,40.9948,41.0935,53755.0
2024-05-07 13:25:00,41.63,41.7,41.59,41.64,80196.0,41.0935,41.1626,41.054,41.1034,80196.0
2024-05-07 13:30:00,41.63,41.67,41.51,41.52,69948.0,41.0935,41.133,40.9751,40.9849,69948.0
2024-05-07 13:35:00,41.52,41.57,41.45,41.47,55398.0,40.9849,41.0343,40.9158,40.9356,55398.0
2024-05-07 13:40:00,41.47,41.47,41.34,41.38,68779.0,40.9356,40.9356,40.8073,40.8467,68779.0
2024-05-07 13:45:00,41.38,41.4,40.97,40.99,142620.0,40.8467,40.8665,40.442,40.4618,142620.0
2024-05-07 13:50:00,40.98,41.19,40.93,41.01,74262.0,40.4519,40.6592,40.4025,40.4815,74262.0
2024-05-07 13:55:00,41.01,41.02,40.71,40.83,121358.0,40.4815,40.4914,40.1854,40.3038,121358.0
2024-05-07 14:00:00,40.82,41.02,40.81,41.0,60654.0,40.294,40.4914,40.2841,40.4716,60654.0
2024-05-07 14:05:00,40.99,41.05,40.82,40.92,51595.0,40.4618,40.521,40.294,40.3927,51595.0
2024-05-07 14:10:00,40.92,41.02,40.9,40.93,48226.0,40.3927,40.4914,40.3729,40.4025,48226.0
2024-05-07 14:15:00,40.93,40.96,40.81,40.82,52288.0,40.4025,40.4322,40.2841,40.294,52288.0
2024-05-07 14:20:00,40.83,40.98,40.8,40.87,72752.0,40.3038,40.4519,40.2742,40.3433,72752.0
2024-05-07 14:25:00,40.85,40.91,40.77,40.83,85262.0,40.3236,40.3828,40.2446,40.3038,85262.0
2024-05-07 14:30:00,40.83,40.92,40.49,40.61,191771.0,40.3038,40.3927,39.9682,40.0867,191771.0
2024-05-07 14:35:00,40.61,40.68,40.55,40.62,76759.0,40.0867,40.1558,40.0274,40.0965,76759.0
2024-05-07 14:40:00,40.62,40.77,40.59,40.76,45592.0,40.0965,40.2446,40.0669,40.2347,45592.0
2024-05-07 14:45:00,40.74,40.79,40.67,40.73,27566.0,40.215,40.2644,40.1459,40.2051,27566.0
2024-05-07 14:50:00,40.73,40.8,40.66,40.74,47886.0,40.2051,40.2742,40.136,40.215,47886.0
2024-05-07 14:55:00,40.74,40.78,40.71,40.74,30209.0,40.215,40.2545,40.1854,40.215,30209.0
2024-05-07 15:00:00,40.72,40.83,40.67,40.83,71815.0,40.1953,40.3038,40.1459,40.3038,71815.0
2024-05-07 15:05:00,40.82,40.99,40.79,40.99,48242.0,40.294,40.4618,40.2644,40.4618,48242.0
2024-05-07 15:10:00,40.99,41.01,40.68,40.78,215372.0,40.4618,40.4815,40.1558,40.2545,215372.0
2024-05-07 15:15:00,40.78,40.79,40.6,40.71,120830.0,40.2545,40.2644,40.0768,40.1854,120830.0
2024-05-07 15:20:00,40.71,40.87,40.66,40.84,80378.0,40.1854,40.3433,40.136,40.3137,80378.0
2024-05-07 15:25:00,40.85,40.85,40.63,40.63,222880.0,40.3236,40.3236,40.1064,40.1064,222880.0
2024-05-07 15:30:00,40.64,40.69,40.55,40.6,149074.0,40.1163,40.1656,40.0274,40.0768,149074.0
2024-05-07 15:35:00,40.62,40.72,40.5,40.64,181538.0,40.0965,40.1953,39.9781,40.1163,181538.0
2024-05-07 15:40:00,40.65,40.67,40.44,40.44,171040.0,40.1262,40.1459,39.9189,39.9189,171040.0
2024-05-07 15:45:00,40.44,40.65,40.44,40.65,187305.0,39.9189,40.1262,39.9189,40.1262,187305.0
2024-05-07 15:50:00,40.66,40.76,40.47,40.48,522616.0,40.136,40.2347,39.9485,39.9583,522616.0
2024-05-07 15:55:00,40.5,40.5,40.29,40.3,526442.0,39.9781,39.9781,39.7708,39.7807,526442.0
2024-05-08 09:30:00,39.12,39.43,38.96,39.17,554299.0,38.6159,38.9219,38.4579,38.6652,554299.0
2024-05-08 09:35:00,39.18,39.72,39.05,39.68,190609.0,38.6751,39.2081,38.5468,39.1687,190609.0
2024-05-08 09:40:00,39.67,39.69,39.4,39.59,231354.0,39.1588,39.1785,38.8923,39.0798,231354.0
2024-05-08 09:45:00,39.6,40.13,39.51,40.06,240190.0,39.0897,39.6129,39.0008,39.5438,240190.0
2024-05-08 09:50:00,40.06,40.14,39.85,40.0,139465.0,39.5438,39.6227,39.3365,39.4845,139465.0
2024-05-08 09:55:00,39.99,40.18,39.97,40.14,130672.0,39.4747,39.6622,39.4549,39.6227,130672.0
2024-05-08 10:00:00,40.14,40.34,40.01,40.16,199586.0,39.6227,39.8202,39.4944,39.6425,199586.0
2024-05-08 10:05:00,40.15,40.18,39.79,39.88,125054.0,39.6326,39.6622,39.2772,39.3661,125054.0
2024-05-08 10:10:00,39.89,40.02,39.66,39.72,145989.0,39.3759,39.5043,39.1489,39.2081,145989.0
2024-05-08 10:15:00,39.74,39.89,39.66,39.84,111799.0,39.2279,39.3759,39.1489,39.3266,111799.0
2024-05-08 10:20:00,39.82,40.13,39.81,40.06,110932.0,39.3069,39.6129,39.297,39.5438,110932.0
2024-05-08 10:25:00,40.07,40.22,40.02,40.15,136960.0,39.5536,39.7017,39.5043,39.6326,136960.0
2024-05-08 10:30:00,40.14,40.35,40.03,40.13,101012.0,39.6227,39.83,39.5141,39.6129,101012.0
2024-05-08 10:35:00,40.12,40.14,40.04,40.11,50649.0,39.603,39.6227,39.524,39.5931,50649.0
2024-05-08 10:40:00,40.11,40.31,40.09,40.2,83758.0,39.5931,39.7905,39.5734,39.682,83758.0
2024-05-08 10:45:00,40.2,40.46,40.18,40.4,184599.0,39.682,39.9386,39.6622,39.8794,184599.0
2024-05-08 10:50:00,40.39,40.45,40.29,40.37,85489.0,39.8695,39.9287,39.7708,39.8498,85489.0
2024-05-08 10:55:00,40.38,40.38,40.06,40.09,159822.0,39.8596,39.8596,39.5438,39.5734,159822.0
2024-05-08 11:00:00,40.08,40.26,39.92,39.95,142485.0,39.5635,39.7412,39.4056,39.4352,142485.0
2024-05-08 11:05:00,39.94,40.0,39.75,39.83,94971.0,39.4253,39.4845,39.2378,39.3167,94971.0
2024-05-08 11:10:00,39.83,39.83,39.47,39.48,131566.0,39.3167,39.3167,38.9614,38.9712,131566.0
2024-05-08 11:15:00,39.48,39.48,39.28,39.38,140876.0,38.9712,38.9712,38.7738,38.8725,140876.0
2024-05-08 11:20:00,39.36,39.39,39.28,39.31,94084.0,38.8528,38.8824,38.7738,38.8034,94084.0
2024-05-08 11:25:00,39.32,39.43,39.26,39.39,88917.0,38.8133,38.9219,38.7541,38.8824,88917.0
2024-05-08 11:30:00,39.39,39.42,39.28,39.34,59643.0,38.8824,38.912,38.7738,38.833,59643.0
2024-05-08 11:35:00,39.36,39.42,39.31,39.4,46093.0,38.8528,38.912,38.8034,38.8923,46093.0
2024-05-08 11:40:00,39.41,39.55,39.4,39.46,64822.0,38.9021,39.0403,38.8923,38.9515,64822.0
2024-05-08 11:45:00,39.45,39.45,39.24,39.36,99378.0,38.9416,38.9416,38.7343,38.8528,99378.0
2024-05-08 11:50:00,39.37,39.41,39.28,39.31,60829.0,38.8627,38.9021,38.7738,38.8034,60829.0
2024-05-08 11:55:00,39.33,39.37,39.24,39.27,63895.0,38.8232,38.8627,38.7343,38.7639,63895.0
2024-05-08 12:00:00,39.25,39.38,39.22,39.29,34423.0,38.7442,38.8725,38.7146,38.7837,34423.0
2024-05-08 12:05:00,39.29,39.38,39.28,39.29,54370.0,38.7837,38.8725,38.7738,38.7837,54370.0
2024-05-08 12:10:00,39.3,39.34,39.15,39.33,94817.0,38.7936,38.833,38.6455,38.8232,94817.0
2024-05-08 12:15:00,39.33,39.55,39.3,39.55,68826.0,38.8232,39.0403,38.7936,39.0403,68826.0
2024-05-08 12:20:00,39.55,39.57,39.33,39.4,70140.0,39.0403,39.0601,38.8232,38.8923,70140.0
2024-05-08 12:25:00,39.41,39.57,39.34,39.53,47134.0,38.9021,39.0601,38.833,39.0206,47134.0
2024-05-08 12:30:00,39.53,39.64,39.5,39.6,58968.0,39.0206,39.1292,38.991,39.0897,58968.0
2024-05-08 12:35:00,39.59,39.59,39.37,39.55,60877.0,39.0798,39.0798,38.8627,39.0403,60877.0
2024-05-08 12:40:00,39.56,39.6,39.5,39.52,48777.0,39.0502,39.0897,38.991,39.0107,48777.0
2024-05-08 12:45:00,39.53,39.7,39.5,39.64,44012.0,39.0206,39.1884,38.991,39.1292,44012.0
2024-05-08 12:50:00,39.64,39.64,39.56,39.64,25390.0,39.1292,39.1292,39.0502,39.1292,25390.0
2024-05-08 12:55:00,39.64,39.68,39.58,39.64,33917.0,39.1292,39.1687,39.0699,39.1292,33917.0
2024-05-08 13:00:00,39.65,39.67,39.39,39.62,130767.0,39.139,39.1588,38.8824,39.1094,130767.0
2024-05-08 13:05:00,39.61,39.67,39.52,39.52,30519.0,39.0996,39.1588,39.0107,39.0107,30519.0
2024-05-08 13:10:00,39.52,39.57,39.45,39.55,39137.0,39.0107,39.0601,38.9416,39.0403,39137.0
2024-05-08 13:15:00,39.54,39.55,39.48,39.49,30250.0,39.0305,39.0403,38.9712,38.9811,30250.0
2024-05-08 13:20:00,39.48,39.48,39.3,39.34,69199.0,38.9712,38.9712,38.7936,38.833,69199.0
2024-05-08 13:25:00,39.35,39.4,39.3,39.31,43117.0,38.8429,38.8923,38.7936,38.8034,43117.0
2024-05-08 13:30:00,39.32,39.43,39.27,39.4,53612.0,38.8133,38.9219,38.7639,38.8923,53612.0
2024-05-08 13:35:00,39.4,39.46,39.35,39.45,46349.0,38.8923,38.9515,38.8429,38.9416,46349.0
2024-05-08 13:40:00,39.45,39.52,39.41,39.51,35771.0,38.9416,39.0107,38.9021,39.0008,35771.0
2024-05-08 13:45:00,39.51,39.57,39.46,39.54,52189.0,39.0008,39.0601,38.9515,39.0305,52189.0
2024-05-08 13:50:00,39.53,39.6,39.49,39.58,33033.0,39.0206,39.0897,38.9811,39.0699,33033.0
2024-05-08 13:55:00,39.59,39.7,39.59,39.7,71284.0,39.0798,39.1884,39.0798,39.1884,71284.0
2024-05-08 14:00:00,39.7,39.73,39.66,39.69,30532.0,39.1884,39.218,39.1489,39.1785,30532.0
2024-05-08 14:05:00,39.69,39.7,39.63,39.68,31589.0,39.1785,39.1884,39.1193,39.1687,31589.0
2024-05-08 14:10:00,39.68,39.77,39.65,39.76,31779.0,39.1687,39.2575,39.139,39.2476,31779.0
2024-05-08 14:15:00,39.75,39.84,39.73,39.78,25603.0,39.2378,39.3266,39.218,39.2674,25603.0
2024-05-08 14:20:00,39.77,39.78,39.7,39.73,38295.0,39.2575,39.2674,39.1884,39.218,38295.0
2024-05-08 14:25:00,39.73,39.89,39.69,39.89,48233.0,39.218,39.3759,39.1785,39.3759,48233.0
2024-05-08 14:30:00,39.89,39.92,39.84,39.86,25852.0,39.3759,39.4056,39.3266,39.3463,25852.0
2024-05-08 14:35:00,39.88,39.94,39.82,39.94,28874.0,39.3661,39.4253,39.3069,39.4253,28874.0
2024-05-08 14:40:00,39.95,39.97,39.79,39.85,37991.0,39.4352,39.4549,39.2772,39.3365,37991.0
2024-05-08 14:45:00,39.85,39.9,39.82,39.89,22629.0,39.3365,39.3858,39.3069,39.3759,22629.0
2024-05-08 14:50:00,39.88,39.88,39.81,39.82,28385.0,39.3661,39.3661,39.297,39.3069,28385.0
2024-05-08 14:55:00,39.82,39.89,39.77,39.79,38252.0,39.3069,39.3759,39.2575,39.2772,38252.0
2024-05-08 15:00:00,39.78,39.81,39.66,39.76,62587.0,39.2674,39.297,39.1489,39.2476,62587.0
2024-05-08 15:05:00,39.74,39.79,39.69,39.78,23312.0,39.2279,39.2772,39.1785,39.2674,23312.0
2024-05-08 15:10:00,39.77,39.9,39.75,39.86,33952.0,39.2575,39.3858,39.2378,39.3463,33952.0
2024-05-08 15:15:00,39.85,40.07,39.81,40.05,58447.0,39.3365,39.5536,39.297,39.5339,58447.0
2024-05-08 15:20:00,40.05,40.1,40.01,40.03,51240.0,39.5339,39.5832,39.4944,39.5141,51240.0
2024-05-08 15:25:00,40.04,40.1,39.98,40.08,28684.0,39.524,39.5832,39.4648,39.5635,28684.0
2024-05-08 15:30:00,40.07,40.22,40.07,40.15,83232.0,39.5536,39.7017,39.5536,39.6326,83232.0
2024-05-08 15:35:00,40.15,40.23,40.15,40.19,38413.0,39.6326,39.7116,39.6326,39.6721,38413.0
2024-05-08 15:40:00,40.18,40.34,40.16,40.33,39588.0,39.6622,39.8202,39.6425,39.8103,39588.0
2024-05-08 15:45:00,40.32,40.44,40.27,40.27,109843.0,39.8004,39.9189,39.7511,39.7511,109843.0
2024-05-08 15:50:00,40.28,40.37,40.24,40.33,115583.0,39.7609,39.8498,39.7214,39.8103,115583.0
2024-05-08 15:55:00,40.34,40.5,40.31,40.4,242658.0,39.8202,39.9781,39.7905,39.8794,242658.0
2024-05-09 09:30:00,40.4,40.62,40.13,40.21,379494.0,39.8794,40.0965,39.6129,39.6918,379494.0
2024-05-09 09:35:00,40.22,40.3,39.92,39.98,188502.0,39.7017,39.7807,39.4056,39.4648,188502.0
2024-05-09 09:40:00,39.97,39.97,39.53,39.61,258316.0,39.4549,39.4549,39.0206,39.0996,258316.0
2024-05-09 09:45:00,39.58,39.58,39.32,39.34,186839.0,39.0699,39.0699,38.8133,38.833,186839.0
2024-05-09 09:50:00,39.33,39.58,39.32,39.52,141428.0,38.8232,39.0699,38.8133,39.0107,141428.0
2024-05-09 09:55:00,39.51,39.84,39.51,39.81,123864.0,39.0008,39.3266,39.0008,39.297,123864.0
2024-05-09 10:00:00,39.8,40.07,39.75,40.06,159477.0,39.2871,39.5536,39.2378,39.5438,159477.0
2024-05-09 10:05:00,40.05,40.19,39.78,39.87,147485.0,39.5339,39.6721,39.2674,39.3562,147485.0
2024-05-09 10:10:00,39.88,40.04,39.49,39.51,145767.0,39.3661,39.524,38.9811,39.0008,145767.0
2024-05-09 10:15:00,39.52,39.67,39.42,39.47,121109.0,39.0107,39.1588,38.912,38.9614,121109.0
2024-05-09 10:20:00,39.49,39.81,39.46,39.73,84131.0,38.9811,39.297,38.9515,39.218,84131.0
2024-05-09 10:25:00,39.74,39.86,39.56,39.58,77357.0,39.2279,39.3463,39.0502,39.0699,77357.0
2024-05-09 10:30:00,39.59,39.89,39.59,39.8,47737.0,39.0798,39.3759,39.0798,39.2871,47737.0
2024-05-09 10:35:00,39.81,40.21,39.81,40.15,120949.0,39.297,39.6918,39.297,39.6326,120949.0
2024-05-09 10:40:00,40.15,40.2,40.02,40.06,111926.0,39.6326,39.682,39.5043,39.5438,111926.0
2024-05-09 10:45:00,40.08,40.12,39.93,40.12,58387.0,39.5635,39.603,39.4154,39.603,58387.0
2024-05-09 10:50:00,40.13,40.29,40.07,40.25,80904.0,39.6129,39.7708,39.5536,39.7313,80904.0
2024-05-09 10:55:00,40.26,40.27,40.12,40.25,54354.0,39.7412,39.7511,39.603,39.7313,54354.0
2024-05-09 11:00:00,40.24,40.44,40.24,40.35,83757.0,39.7214,39.9189,39.7214,39.83,83757.0
2024-05-09 11:05:00,40.35,40.49,40.35,40.43,51199.0,39.83,39.9682,39.83,39.909,51199.0
2024-05-09 11:10:00,40.43,40.49,40.34,40.4,83654.0,39.909,39.9682,39.8202,39.8794,83654.0
2024-05-09 11:15:00,40.4,40.43,40.28,40.34,73885.0,39.8794,39.909,39.7609,39.8202,73885.0
2024-05-09 11:20:00,40.36,40.42,40.2,40.24,47677.0,39.8399,39.8991,39.682,39.7214,47677.0
2024-05-09 11:25:00,40.22,40.32,40.18,40.3,31916.0,39.7017,39.8004,39.6622,39.7807,31916.0
2024-05-09 11:30:00,40.31,40.43,40.25,40.29,51436.0,39.7905,39.909,39.7313,39.7708,51436.0
2024-05-09 11:35:00,40.3,40.3,40.1,40.15,52276.0,39.7807,39.7807,39.5832,39.6326,52276.0
2024-05-09 11:40:00,40.15,40.2,40.02,40.02,45295.0,39.6326,39.682,39.5043,39.5043,45295.0
2024-05-09 11:45:00,40.02,40.12,39.86,39.96,50620.0,39.5043,39.603,39.3463,39.445,50620.0
2024-05-09 11:50:00,39.96,39.96,39.85,39.88,32701.0,39.445,39.445,39.3365,39.3661,32701.0
2024-05-09 11:55:00,39.88,39.88,39.66,39.79,81153.0,39.3661,39.3661,39.1489,39.2772,81153.0
2024-05-09 12:00:00,39.79,39.86,39.72,39.84,77206.0,39.2772,39.3463,39.2081,39.3266,77206.0
2024-05-09 12:05:00,39.81,40.02,39.81,40.02,36659.0,39.297,39.5043,39.297,39.5043,36659.0
2024-05-09 12:10:00,40.01,40.11,39.99,40.1,26050.0,39.4944,39.5931,39.4747,39.5832,26050.0
2024-05-09 12:15:00,40.11,40.13,39.94,39.97,33387.0,39.5931,39.6129,39.4253,39.4549,33387.0
2024-05-09 12:20:00,39.96,40.08,39.93,40.08,36694.0,39.445,39.5635,39.4154,39.5635,36694.0
2024-05-09 12:25:00,40.09,40.09,39.97,40.01,26092.0,39.5734,39.5734,39.4549,39.4944,26092.0
2024-05-09 12:30:00,40.0,40.0,39.86,39.91,41282.0,39.4845,39.4845,39.3463,39.3957,41282.0
2024-05-09 12:35:00,39.92,40.1,39.92,40.05,40879.0,39.4056,39.5832,39.4056,39.5339,40879.0
2024-05-09 12:40:00,40.06,40.15,40.05,40.14,58248.0,39.5438,39.6326,39.5339,39.6227,58248.0
2024-05-09 12:45:00,40.14,40.19,40.1,40.15,30339.0,39.6227,39.6721,39.5832,39.6326,30339.0
2024-05-09 12:50:00,40.14,40.22,40.14,40.19,16879.0,39.6227,39.7017,39.6227,39.6721,16879.0
2024-05-09 12:55:00,40.18,40.21,40.1,40.17,27791.0,39.6622,39.6918,39.5832,39.6523,27791.0
2024-05-09 13:00:00,40.17,40.31,40.0,40.28,135459.0,39.6523,39.7905,39.4845,39.7609,135459.0
2024-05-09 13:05:00,40.28,40.34,40.18,40.22,46220.0,39.7609,39.8202,39.6622,39.7017,46220.0
2024-05-09 13:10:00,40.24,40.33,40.24,40.26,24855.0,39.7214,39.8103,39.7214,39.7412,24855.0
2024-05-09 13:15:00,40.27,40.27,40.08,40.11,25932.0,39.7511,39.7511,39.5635,39.5931,25932.0
2024-05-09 13:20:00,40.08,40.08,39.82,39.96,125325.0,39.5635,39.5635,39.3069,39.445,125325.0
2024-05-09 13:25:00,39.97,40.11,39.97,40.09,30914.0,39.4549,39.5931,39.4549,39.5734,30914.0
2024-05-09 13:30:00,40.1,40.1,39.97,40.07,38993.0,39.5832,39.5832,39.4549,39.5536,38993.0
2024-05-09 13:35:00,40.07,40.11,39.99,40.01,21269.0,39.5536,39.5931,39.4747,39.4944,21269.0
2024-05-09 13:40:00,40.03,40.12,40.0,40.12,25913.0,39.5141,39.603,39.4845,39.603,25913.0
2024-05-09 13:45:00,40.13,40.16,40.04,40.08,22237.0,39.6129,39.6425,39.524,39.5635,22237.0
2024-05-09 13:50:00,40.09,40.11,40.0,40.03,25152.0,39.5734,39.5931,39.4845,39.5141,25152.0
2024-05-09 13:55:00,40.03,40.07,40.01,40.04,12996.0,39.5141,39.5536,39.4944,39.524,12996.0
2024-05-09 14:00:00,40.03,40.03,39.91,39.96,38174.0,39.5141,39.5141,39.3957,39.445,38174.0
2024-05-09 14:05:00,39.98,40.03,39.97,40.0,21623.0,39.4648,39.5141,39.4549,39.4845,21623.0
2024-05-09 14:10:00,40.01,40.03,39.96,40.01,17977.0,39.4944,39.5141,39.445,39.4944,17977.0
2024-05-09 14:15:00,39.99,40.04,39.95,40.01,22638.0,39.4747,39.524,39.4352,39.4944,22638.0
2024-05-09 14:20:00,40.01,40.03,39.87,39.9,17345.0,39.4944,39.5141,39.3562,39.3858,17345.0
2024-05-09 14:25:00,39.92,40.12,39.92,40.1,18050.0,39.4056,39.603,39.4056,39.5832,18050.0
2024-05-09 14:30:00,40.1,40.17,40.05,40.08,46423.0,39.5832,39.6523,39.5339,39.5635,46423.0
2024-05-09 14:35:00,40.08,40.13,40.04,40.09,17499.0,39.5635,39.6129,39.524,39.5734,17499.0
2024-05-09 14:40:00,40.07,40.11,40.05,40.1,19866.0,39.5536,39.5931,39.5339,39.5832,19866.0
2024-05-09 14:45:00,40.1,40.17,40.09,40.14,20555.0,39.5832,39.6523,39.5734,39.6227,20555.0
2024-05-09 14:50:00,40.15,40.24,40.13,40.19,27603.0,39.6326,39.7214,39.6129,39.6721,27603.0
2024-05-09 14:55:00,40.19,40.3,40.19,40.24,42011.0,39.6721,39.7807,39.6721,39.7214,42011.0
2024-05-09 15:00:00,40.24,40.25,40.17,40.2,59999.0,39.7214,39.7313,39.6523,39.682,59999.0
2024-05-09 15:05:00,40.2,40.29,40.19,40.24,58170.0,39.682,39.7708,39.6721,39.7214,58170.0
2024-05-09 15:10:00,40.24,40.24,40.09,40.13,22138.0,39.7214,39.7214,39.5734,39.6129,22138.0
2024-05-09 15:15:00,40.12,40.14,40.03,40.03,36626.0,39.603,39.6227,39.5141,39.5141,36626.0
2024-05-09 15:20:00,40.04,40.13,39.97,40.0,29998.0,39.524,39.6129,39.4549,39.4845,29998.0
2024-05-09 15:25:00,40.0,40.08,39.95,40.02,42056.0,39.4845,39.5635,39.4352,39.5043,42056.0
2024-05-09 15:30:00,40.0,40.1,39.97,40.1,22806.0,39.4845,39.5832,39.4549,39.5832,22806.0
2024-05-09 15:35:00,40.1,40.18,40.0,40.01,38564.0,39.5832,39.6622,39.4845,39.4944,38564.0
2024-05-09 15:40:00,40.01,40.02,39.88,39.89,61839.0,39.4944,39.5043,39.3661,39.3759,61839.0
2024-05-09 15:45:00,39.87,39.95,39.84,39.91,74395.0,39.3562,39.4352,39.3266,39.3957,74395.0
2024-05-09 15:50:00,39.93,40.07,39.89,39.89,147639.0,39.4154,39.5536,39.3759,39.3759,147639.0
2024-05-09 15:55:00,39.88,39.95,39.77,39.93,262906.0,39.3661,39.4352,39.2575,39.4154,262906.0
2024-05-10 09:30:00,41.12,41.92,41.12,41.92,888821.0,40.5901,41.3798,40.5901,41.3798,888821.0
2024-05-10 09:35:00,41.92,41.96,41.68,41.78,228421.0,41.3798,41.4193,41.1429,41.2416,228421.0
2024-05-10 09:40:00,41.79,42.02,41.77,41.91,220017.0,41.2515,41.4785,41.2317,41.3699,220017.0
2024-05-10 09:45:00,41.91,42.23,41.88,42.17,257581.0,41.3699,41.6858,41.3403,41.6266,257581.0
2024-05-10 09:50:00,42.18,42.21,41.88,42.0,119464.0,41.6364,41.6661,41.3403,41.4588,119464.0
2024-05-10 09:55:00,42.01,42.15,41.98,42.03,68720.0,41.4686,41.6068,41.439,41.4884,68720.0
2024-05-10 10:00:00,42.02,42.02,41.62,41.75,228589.0,41.4785,41.4785,41.0837,41.212,228589.0
2024-05-10 10:05:00,41.74,41.84,41.47,41.5,143827.0,41.2021,41.3008,40.9356,40.9652,143827.0
2024-05-10 10:10:00,41.49,41.51,41.07,41.21,379462.0,40.9553,40.9751,40.5407,40.6789,379462.0
2024-05-10 10:15:00,41.21,41.34,41.0,41.06,179102.0,40.6789,40.8073,40.4716,40.5309,179102.0
2024-05-10 10:20:00,41.04,41.19,40.88,41.16,207617.0,40.5111,40.6592,40.3532,40.6296,207617.0
2024-05-10 10:25:00,41.17,41.2,40.77,40.8,119524.0,40.6395,40.6691,40.2446,40.2742,119524.0
2024-05-10 10:30:00,40.81,40.88,40.66,40.75,120723.0,40.2841,40.3532,40.136,40.2249,120723.0
2024-05-10 10:35:00,40.77,41.09,40.72,41.07,127733.0,40.2446,40.5605,40.1953,40.5407,127733.0
2024-05-10 10:40:00,41.07,41.17,41.04,41.06,145734.0,40.5407,40.6395,40.5111,40.5309,145734.0
2024-05-10 10:45:00,41.07,41.11,40.89,41.04,62926.0,40.5407,40.5802,40.3631,40.5111,62926.0
2024-05-10 10:50:00,41.02,41.16,40.57,40.59,167837.0,40.4914,40.6296,40.0472,40.0669,167837.0
2024-05-10 10:55:00,40.59,40.82,40.52,40.78,87751.0,40.0669,40.294,39.9978,40.2545,87751.0
2024-05-10 11:00:00,40.77,40.93,40.71,40.88,68875.0,40.2446,40.4025,40.1854,40.3532,68875.0
2024-05-10 11:05:00,40.89,41.01,40.73,40.81,61657.0,40.3631,40.4815,40.2051,40.2841,61657.0
2024-05-10 11:10:00,40.82,40.99,40.77,40.92,33189.0,40.294,40.4618,40.2446,40.3927,33189.0
2024-05-10 11:15:00,40.91,41.06,40.91,40.99,45960.0,40.3828,40.5309,40.3828,40.4618,45960.0
2024-05-10 11:20:00,41.03,41.15,40.99,41.1,54055.0,40.5013,40.6197,40.4618,40.5704,54055.0
2024-05-10 11:25:00,41.09,41.1,41.0,41.04,41959.0,40.5605,40.5704,40.4716,40.5111,41959.0
2024-05-10 11:30:00,41.02,41.14,41.01,41.06,36826.0,40.4914,40.6098,40.4815,40.5309,36826.0
2024-05-10 11:35:00,41.04,41.06,40.78,40.92,84798.0,40.5111,40.5309,40.2545,40.3927,84798.0
2024-05-10 11:40:00,40.91,40.95,40.62,40.69,81906.0,40.3828,40.4223,40.0965,40.1656,81906.0
2024-05-10 11:45:00,40.69,40.87,40.62,40.87,48228.0,40.1656,40.3433,40.0965,40.3433,48228.0
2024-05-10 11:50:00,40.88,40.97,40.86,40.89,42795.0,40.3532,40.442,40.3334,40.3631,42795.0
2024-05-10 11:55:00,40.92,41.01,40.89,40.98,37036.0,40.3927,40.4815,40.3631,40.4519,37036.0
2024-05-10 12:00:00,40.97,40.97,40.73,40.74,48663.0,40.442,40.442,40.2051,40.215,48663.0
2024-05-10 12:05:00,40.76,40.87,40.66,40.85,34597.0,40.2347,40.3433,40.136,40.3236,34597.0
2024-05-10 12:10:00,40.85,40.94,40.81,40.91,33620.0,40.3236,40.4124,40.2841,40.3828,33620.0
2024-05-10 12:15:00,40.9,40.94,40.88,40.89,31928.0,40.3729,40.4124,40.3532,40.3631,31928.0
2024-05-10 12:20:00,40.88,40.98,40.83,40.97,33700.0,40.3532,40.4519,40.3038,40.442,33700.0
2024-05-10 12:25:00,40.98,40.98,40.86,40.9,22945.0,40.4519,40.4519,40.3334,40.3729,22945.0
2024-05-10 12:30:00,40.9,40.93,40.82,40.89,61955.0,40.3729,40.4025,40.294,40.3631,61955.0
2024-05-10 12:35:00,40.88,40.91,40.77,40.81,47756.0,40.3532,40.3828,40.2446,40.2841,47756.0
2024-05-10 12:40:00,40.82,40.88,40.8,40.85,17766.0,40.294,40.3532,40.2742,40.3236,17766.0
2024-05-10 12:45:00,40.86,41.07,40.86,41.03,41661.0,40.3334,40.5407,40.3334,40.5013,41661.0
2024-05-10 12:50:00,41.03,41.05,40.97,41.02,30020.0,40.5013,40.521,40.442,40.4914,30020.0
2024-05-10 12:55:00,41.01,41.07,41.0,41.02,58527.0,40.4815,40.5407,40.4716,40.4914,58527.0
2024-05-10 13:00:00,41.01,41.04,40.86,40.94,53938.0,40.4815,40.5111,40.3334,40.4124,53938.0
2024-05-10 13:05:00,40.95,40.95,40.8,40.82,30522.0,40.4223,40.4223,40.2742,40.294,30522.0
2024-05-10 13:10:00,40.81,40.88,40.81,40.83,28437.0,40.2841,40.3532,40.2841,40.3038,28437.0
2024-05-10 13:15:00,40.85,40.89,40.84,40.84,21997.0,40.3236,40.3631,40.3137,40.3137,21997.0
2024-05-10 13:20:00,40.84,40.86,40.75,40.76,29051.0,40.3137,40.3334,40.2249,40.2347,29051.0
2024-05-10 13:25:00,40.75,40.85,40.73,40.81,29726.0,40.2249,40.3236,40.2051,40.2841,29726.0
2024-05-10 13:30:00,40.81,40.87,40.8,40.87,17622.0,40.2841,40.3433,40.2742,40.3433,17622.0
2024-05-10 13:35:00,40.86,40.94,40.82,40.87,101417.0,40.3334,40.4124,40.294,40.3433,101417.0
2024-05-10 13:40:00,40.87,40.9,40.8,40.83,16913.0,40.3433,40.3729,40.2742,40.3038,16913.0
2024-05-10 13:45:00,40.82,40.85,40.72,40.84,33375.0,40.294,40.3236,40.1953,40.3137,33375.0
2024-05-10 13:50:00,40.85,40.92,40.76,40.82,129324.0,40.3236,40.3927,40.2347,40.294,129324.0
2024-05-10 13:55:00,40.82,40.94,40.81,40.94,60205.0,40.294,40.4124,40.2841,40.4124,60205.0
2024-05-10 14:00:00,40.94,40.94,40.86,40.86,26788.0,40.4124,40.4124,40.3334,40.3334,26788.0
2024-05-10 14:05:00,40.86,41.07,40.86,41.07,47966.0,40.3334,40.5407,40.3334,40.5407,47966.0
2024-05-10 14:10:00,41.08,41.1,40.99,41.0,75428.0,40.5506,40.5704,40.4618,40.4716,75428.0
2024-05-10 14:15:00,41.01,41.09,41.01,41.06,20396.0,40.4815,40.5605,40.4815,40.5309,20396.0
2024-05-10 14:20:00,41.06,41.06,40.95,40.97,50838.0,40.5309,40.5309,40.4223,40.442,50838.0
2024-05-10 14:25:00,40.97,41.0,40.92,40.98,27400.0,40.442,40.4716,40.3927,40.4519,27400.0
2024-05-10 14:30:00,40.96,40.96,40.76,40.83,57715.0,40.4322,40.4322,40.2347,40.3038,57715.0
2024-05-10 14:35:00,40.83,40.87,40.75,40.85,35232.0,40.3038,40.3433,40.2249,40.3236,35232.0
2024-05-10 14:40:00,40.84,40.91,40.84,40.9,24866.0,40.3137,40.3828,40.3137,40.3729,24866.0
2024-05-10 14:45:00,40.91,40.95,40.86,40.9,39772.0,40.3828,40.4223,40.3334,40.3729,39772.0
2024-05-10 14:50:00,40.91,40.97,40.86,40.86,28766.0,40.3828,40.442,40.3334,40.3334,28766.0
2024-05-10 14:55:00,40.86,40.94,40.83,40.92,48324.0,40.3334,40.4124,40.3038,40.3927,48324.0
2024-05-10 15:00:00,40.92,40.92,40.76,40.9,41437.0,40.3927,40.3927,40.2347,40.3729,41437.0
2024-05-10 15:05:00,40.91,40.91,40.82,40.85,32443.0,40.3828,40.3828,40.294,40.3236,32443.0
2024-05-10 15:10:00,40.84,40.87,40.75,40.76,37384.0,40.3137,40.3433,40.2249,40.2347,37384.0
2024-05-10 15:15:00,40.76,40.88,40.74,40.88,47374.0,40.2347,40.3532,40.215,40.3532,47374.0
2024-05-10 15:20:00,40.88,40.9,40.82,40.86,32309.0,40.3532,40.3729,40.294,40.3334,32309.0
2024-05-10 15:25:00,40.87,40.92,40.84,40.87,48362.0,40.3433,40.3927,40.3137,40.3433,48362.0
2024-05-10 15:30:00,40.88,40.92,40.81,40.9,39169.0,40.3532,40.3927,40.2841,40.3729,39169.0
2024-05-10 15:35:00,40.89,40.96,40.87,40.92,43489.0,40.3631,40.4322,40.3433,40.3927,43489.0
2024-05-10 15:40:00,40.93,40.94,40.84,40.85,47588.0,40.4025,40.4124,40.3137,40.3236,47588.0
2024-05-10 15:45:00,40.84,40.84,40.76,40.77,93813.0,40.3137,40.3137,40.2347,40.2446,93813.0
2024-05-10 15:50:00,40.79,41.04,40.75,41.04,222813.0,40.2644,40.5111,40.2249,40.5111,222813.0
2024-05-10 15:55:00,41.05,41.15,41.01,41.03,282279.0,40.521,40.6197,40.4815,40.5013,282279.0
2024-05-13 09:30:00,41.62,41.78,41.41,41.52,393353.0,41.0837,41.2416,40.8764,40.9849,393353.0
2024-05-13 09:35:00,41.51,41.99,41.5,41.76,289829.0,40.9751,41.4489,40.9652,41.2219,289829.0
2024-05-13 09:40:00,41.74,41.79,41.39,41.42,214307.0,41.2021,41.2515,40.8566,40.8862,214307.0
2024-05-13 09:45:00,41.43,41.52,41.11,41.46,178460.0,40.8961,40.9849,40.5802,40.9257,178460.0
2024-05-13 09:50:00,41.47,41.83,41.47,41.75,131038.0,40.9356,41.2909,40.9356,41.212,131038.0
2024-05-13 09:55:00,41.72,41.8,41.49,41.78,121268.0,41.1824,41.2613,40.9553,41.2416,121268.0
2024-05-13 10:00:00,41.78,42.06,41.75,41.96,229687.0,41.2416,41.518,41.212,41.4193,229687.0
2024-05-13 10:05:00,41.96,41.98,41.81,41.87,81047.0,41.4193,41.439,41.2712,41.3304,81047.0
2024-05-13 10:10:00,41.88,41.89,41.76,41.82,83875.0,41.3403,41.3502,41.2219,41.2811,83875.0
2024-05-13 10:15:00,41.81,41.93,41.71,41.79,53452.0,41.2712,41.3897,41.1725,41.2515,53452.0
2024-05-13 10:20:00,41.75,41.89,41.68,41.88,45042.0,41.212,41.3502,41.1429,41.3403,45042.0
2024-05-13 10:25:00,41.88,41.91,41.65,41.71,52625.0,41.3403,41.3699,41.1133,41.1725,52625.0
2024-05-13 10:30:00,41.7,41.7,41.41,41.62,69852.0,41.1626,41.1626,40.8764,41.0837,69852.0
2024-05-13 10:35:00,41.63,41.81,41.63,41.7,78238.0,41.0935,41.2712,41.0935,41.1626,78238.0
2024-05-13 10:40:00,41.71,41.74,41.55,41.56,43743.0,41.1725,41.2021,41.0146,41.0244,43743.0
2024-05-13 10:45:00,41.57,41.77,41.54,41.73,39057.0,41.0343,41.2317,41.0047,41.1922,39057.0
2024-05-13 10:50:00,41.74,41.85,41.67,41.82,33345.0,41.2021,41.3107,41.133,41.2811,33345.0
2024-05-13 10:55:00,41.83,41.87,41.66,41.72,42259.0,41.2909,41.3304,41.1231,41.1824,42259.0
2024-05-13 11:00:00,41.72,41.76,41.54,41.66,47583.0,41.1824,41.2219,41.0047,41.1231,47583.0
2024-05-13 11:05:00,41.66,41.83,41.65,41.81,33713.0,41.1231,41.2909,41.1133,41.2712,33713.0
2024-05-13 11:10:00,41.81,41.98,41.81,41.97,119357.0,41.2712,41.439,41.2712,41.4291,119357.0
2024-05-13 11:15:00,41.95,41.95,41.81,41.83,31641.0,41.4094,41.4094,41.2712,41.2909,31641.0
2024-05-13 11:20:00,41.84,41.85,41.67,41.7,35429.0,41.3008,41.3107,41.133,41.1626,35429.0
2024-05-13 11:25:00,41.69,41.69,41.56,41.62,94648.0,41.1528,41.1528,41.0244,41.0837,94648.0
2024-05-13 11:30:00,41.61,41.7,41.42,41.65,127414.0,41.0738,41.1626,40.8862,41.1133,127414.0
2024-05-13 11:35:00,41.68,41.74,41.62,41.71,53386.0,41.1429,41.2021,41.0837,41.1725,53386.0
2024-05-13 11:40:00,41.68,41.7,41.57,41.64,56148.0,41.1429,41.1626,41.0343,41.1034,56148.0
2024-05-13 11:45:00,41.65,41.78,41.64,41.76,37947.0,41.1133,41.2416,41.1034,41.2219,37947.0
2024-05-13 11:50:00,41.74,41.81,41.69,41.81,40458.0,41.2021,41.2712,41.1528,41.2712,40458.0
2024-05-13 11:55:00,41.82,41.83,41.72,41.8,52697.0,41.2811,41.2909,41.1824,41.2613,52697.0
2024-05-13 12:00:00,41.8,41.85,41.74,41.81,53978.0,41.2613,41.3107,41.2021,41.2712,53978.0
2024-05-13 12:05:00,41.81,41.95,41.81,41.83,82407.0,41.2712,41.4094,41.2712,41.2909,82407.0
2024-05-13 12:10:00,41.83,41.85,41.77,41.79,21720.0,41.2909,41.3107,41.2317,41.2515,21720.0
2024-05-13 12:15:00,41.79,41.85,41.74,41.8,33744.0,41.2515,41.3107,41.2021,41.2613,33744.0
2024-05-13 12:20:00,41.8,41.84,41.76,41.77,18944.0,41.2613,41.3008,41.2219,41.2317,18944.0
2024-05-13 12:25:00,41.77,41.84,41.74,41.82,24296.0,41.2317,41.3008,41.2021,41.2811,24296.0
2024-05-13 12:30:00,41.82,41.94,41.8,41.89,42346.0,41.2811,41.3995,41.2613,41.3502,42346.0
2024-05-13 12:35:00,41.89,41.91,41.8,41.8,19896.0,41.3502,41.3699,41.2613,41.2613,19896.0
2024-05-13 12:40:00,41.81,41.82,41.73,41.77,24136.0,41.2712,41.2811,41.1922,41.2317,24136.0
2024-05-13 12:45:00,41.75,41.77,41.69,41.69,53998.0,41.212,41.2317,41.1528,41.1528,53998.0
2024-05-13 12:50:00,41.68,41.8,41.68,41.73,50747.0,41.1429,41.2613,41.1429,41.1922,50747.0
2024-05-13 12:55:00,41.73,41.77,41.71,41.71,9280.0,41.1922,41.2317,41.1725,41.1725,9280.0
2024-05-13 13:00:00,41.7,41.7,41.56,41.57,46252.0,41.1626,41.1626,41.0244,41.0343,46252.0
2024-05-13 13:05:00,41.56,41.57,41.23,41.26,102510.0,41.0244,41.0343,40.6987,40.7283,102510.0
2024-05-13 13:10:00,41.26,41.42,41.08,41.35,108167.0,40.7283,40.8862,40.5506,40.8171,108167.0
2024-05-13 13:15:00,41.35,41.51,41.31,41.47,53171.0,40.8171,40.9751,40.7777,40.9356,53171.0
2024-05-13 13:20:00,41.47,41.54,41.44,41.48,32399.0,40.9356,41.0047,40.906,40.9455,32399.0
2024-05-13 13:25:00,41.48,41.5,41.38,41.43,19682.0,40.9455,40.9652,40.8467,40.8961,19682.0
2024-05-13 13:30:00,41.42,41.42,41.35,41.39,31874.0,40.8862,40.8862,40.8171,40.8566,31874.0
2024-05-13 13:35:00,41.39,41.4,41.28,41.28,36145.0,40.8566,40.8665,40.748,40.748,36145.0
2024-05-13 13:40:00,41.27,41.37,41.27,41.36,19410.0,40.7382,40.8369,40.7382,40.827,19410.0
2024-05-13 13:45:00,41.36,41.4,41.32,41.34,12960.0,40.827,40.8665,40.7875,40.8073,12960.0
2024-05-13 13:50:00,41.34,41.38,41.28,41.35,18139.0,40.8073,40.8467,40.748,40.8171,18139.0
2024-05-13 13:55:00,41.36,41.42,41.32,41.4,18184.0,40.827,40.8862,40.7875,40.8665,18184.0
2024-05-13 14:00:00,41.39,41.4,41.23,41.31,24632.0,40.8566,40.8665,40.6987,40.7777,24632.0
2024-05-13 14:05:00,41.33,41.35,41.28,41.35,13842.0,40.7974,40.8171,40.748,40.8171,13842.0
2024-05-13 14:10:00,41.34,41.35,41.3,41.31,9748.0,40.8073,40.8171,40.7678,40.7777,9748.0
2024-05-13 14:15:00,41.31,41.38,41.27,41.38,26225.0,40.7777,40.8467,40.7382,40.8467,26225.0
2024-05-13 14:20:00,41.39,41.41,41.32,41.4,14468.0,40.8566,40.8764,40.7875,40.8665,14468.0
2024-05-13 14:25:00,41.38,41.42,41.34,41.36,13171.0,40.8467,40.8862,40.8073,40.827,13171.0
2024-05-13 14:30:00,41.34,41.37,41.24,41.36,33273.0,40.8073,40.8369,40.7086,40.827,33273.0
2024-05-13 14:35:00,41.34,41.44,41.34,41.43,35490.0,40.8073,40.906,40.8073,40.8961,35490.0
2024-05-13 14:40:00,41.44,41.44,41.37,41.4,10314.0,40.906,40.906,40.8369,40.8665,10314.0
2024-05-13 14:45:00,41.42,41.43,41.34,41.37,18255.0,40.8862,40.8961,40.8073,40.8369,18255.0
2024-05-13 14:50:00,41.35,41.36,41.28,41.33,23002.0,40.8171,40.827,40.748,40.7974,23002.0
2024-05-13 14:55:00,41.32,41.36,41.28,41.36,19024.0,40.7875,40.827,40.748,40.827,19024.0
2024-05-13 15:00:00,41.36,41.45,41.33,41.45,39140.0,40.827,40.9158,40.7974,40.9158,39140.0
2024-05-13 15:05:00,41.45,41.46,41.35,41.37,24773.0,40.9158,40.9257,40.8171,40.8369,24773.0
2024-05-13 15:10:00,41.37,41.39,41.33,41.37,13147.0,40.8369,40.8566,40.7974,40.8369,13147.0
2024-05-13 15:15:00,41.36,41.4,41.34,41.36,11746.0,40.827,40.8665,40.8073,40.827,11746.0
2024-05-13 15:20:00,41.38,41.41,41.26,41.26,18622.0,40.8467,40.8764,40.7283,40.7283,18622.0
2024-05-13 15:25:00,41.27,41.33,41.19,41.31,30813.0,40.7382,40.7974,40.6592,40.7777,30813.0
2024-05-13 15:30:00,41.31,41.36,41.3,41.34,31930.0,40.7777,40.827,40.7678,40.8073,31930.0
2024-05-13 15:35:00,41.34,41.36,41.29,41.3,24167.0,40.8073,40.827,40.7579,40.7678,24167.0
2024-05-13 15:40:00,41.32,41.4,41.3,41.35,45015.0,40.7875,40.8665,40.7678,40.8171,45015.0
2024-05-13 15:45:00,41.35,41.35,41.16,41.17,31834.0,40.8171,40.8171,40.6296,40.6395,31834.0
2024-05-13 15:50:00,41.17,41.35,41.17,41.35,167510.0,40.6395,40.8171,40.6395,40.8171,167510.0
2024-05-13 15:55:00,41.34,41.39,41.22,41.3,160256.0,40.8073,40.8566,40.6888,40.7678,160256.0
2024-05-14 09:30:00,41.18,41.56,41.09,41.25,316833.0,40.6493,41.0244,40.5605,40.7184,316833.0
2024-05-14 09:35:00,41.26,41.5,41.2,41.36,131293.0,40.7283,40.9652,40.6691,40.827,131293.0
2024-05-14 09:40:00,41.36,41.82,41.31,41.68,232661.0,40.827,41.2811,40.7777,41.1429,232661.0
2024-05-14 09:45:00,41.68,41.84,41.64,41.75,153490.0,41.1429,41.3008,41.1034,41.212,153490.0
2024-05-14 09:50:00,41.75,41.96,41.71,41.94,152897.0,41.212,41.4193,41.1725,41.3995,152897.0
2024-05-14 09:55:00,41.94,42.02,41.8,41.82,183431.0,41.3995,41.4785,41.2613,41.2811,183431.0
2024-05-14 10:00:00,41.81,41.92,41.58,41.67,106551.0,41.2712,41.3798,41.0442,41.133,106551.0
2024-05-14 10:05:00,41.69,41.85,41.45,41.83,138287.0,41.1528,41.3107,40.9158,41.2909,138287.0
2024-05-14 10:10:00,41.84,42.12,41.82,42.03,222848.0,41.3008,41.5772,41.2811,41.4884,222848.0
2024-05-14 10:15:00,42.01,42.1,41.81,41.87,141969.0,41.4686,41.5575,41.2712,41.3304,141969.0
2024-05-14 10:20:00,41.9,42.46,41.89,42.46,265022.0,41.36,41.9128,41.3502,41.9128,265022.0
2024-05-14 10:25:00,42.46,42.67,42.46,42.64,267540.0,41.9128,42.1201,41.9128,42.0905,267540.0
2024-05-14 10:30:00,42.65,42.74,42.55,42.55,215907.0,42.1004,42.1892,42.0017,42.0017,215907.0
2024-05-14 10:35:00,42.54,42.55,41.88,42.08,268988.0,41.9918,42.0017,41.3403,41.5377,268988.0
2024-05-14 10:40:00,42.08,42.15,41.88,42.15,114901.0,41.5377,41.6068,41.3403,41.6068,114901.0
2024-05-14 10:45:00,42.13,42.15,41.94,42.0,121792.0,41.5871,41.6068,41.3995,41.4588,121792.0
2024-05-14 10:50:00,42.0,42.2,42.0,42.15,61406.0,41.4588,41.6562,41.4588,41.6068,61406.0
2024-05-14 10:55:00,42.13,42.43,42.11,42.41,88052.0,41.5871,41.8832,41.5673,41.8635,88052.0
2024-05-14 11:00:00,42.42,42.5,42.36,42.5,65373.0,41.8733,41.9523,41.8141,41.9523,65373.0
2024-05-14 11:05:00,42.5,42.62,42.43,42.6,71717.0,41.9523,42.0708,41.8832,42.051,71717.0
2024-05-14 11:10:00,42.61,42.63,42.55,42.58,52712.0,42.0609,42.0806,42.0017,42.0313,52712.0
2024-05-14 11:15:00,42.58,42.74,42.57,42.6,85011.0,42.0313,42.1892,42.0214,42.051,85011.0
2024-05-14 11:20:00,42.59,42.68,42.57,42.67,77451.0,42.0412,42.13,42.0214,42.1201,77451.0
2024-05-14 11:25:00,42.66,42.86,42.62,42.86,114868.0,42.1103,42.3077,42.0708,42.3077,114868.0
2024-05-14 11:30:00,42.86,42.86,42.55,42.59,69977.0,42.3077,42.3077,42.0017,42.0412,69977.0
2024-05-14 11:35:00,42.59,42.6,42.51,42.53,55861.0,42.0412,42.051,41.9622,41.9819,55861.0
2024-05-14 11:40:00,42.55,42.62,42.43,42.52,57686.0,42.0017,42.0708,41.8832,41.9721,57686.0
2024-05-14 11:45:00,42.52,42.59,42.42,42.55,72119.0,41.9721,42.0412,41.8733,42.0017,72119.0
2024-05-14 11:50:00,42.54,42.7,42.54,42.68,70951.0,41.9918,42.1497,41.9918,42.13,70951.0
2024-05-14 11:55:00,42.67,42.68,42.57,42.61,40225.0,42.1201,42.13,42.0214,42.0609,40225.0
2024-05-14 12:00:00,42.6,42.62,42.47,42.52,55642.0,42.051,42.0708,41.9227,41.9721,55642.0
2024-05-14 12:05:00,42.54,42.72,42.53,42.7,76915.0,41.9918,42.1695,41.9819,42.1497,76915.0
2024-05-14 12:10:00,42.69,42.77,42.65,42.71,55541.0,42.1399,42.2188,42.1004,42.1596,55541.0
2024-05-14 12:15:00,42.7,42.7,42.61,42.66,30805.0,42.1497,42.1497,42.0609,42.1103,30805.0
2024-05-14 12:20:00,42.65,42.67,42.5,42.52,69155.0,42.1004,42.1201,41.9523,41.9721,69155.0
2024-05-14 12:25:00,42.53,42.6,42.49,42.6,40875.0,41.9819,42.051,41.9424,42.051,40875.0
2024-05-14 12:30:00,42.57,42.57,42.46,42.51,38020.0,42.0214,42.0214,41.9128,41.9622,38020.0
2024-05-14 12:35:00,42.51,42.62,42.48,42.48,29979.0,41.9622,42.0708,41.9326,41.9326,29979.0
2024-05-14 12:40:00,42.48,42.52,42.41,42.44,33428.0,41.9326,41.9721,41.8635,41.8931,33428.0
2024-05-14 12:45:00,42.44,42.45,42.34,42.42,45716.0,41.8931,41.903,41.7944,41.8733,45716.0
2024-05-14 12:50:00,42.42,42.55,42.41,42.49,42562.0,41.8733,42.0017,41.8635,41.9424,42562.0
2024-05-14 12:55:00,42.52,42.59,42.47,42.59,34569.0,41.9721,42.0412,41.9227,42.0412,34569.0
2024-05-14 13:00:00,42.59,42.62,42.45,42.52,40388.0,42.0412,42.0708,41.903,41.9721,40388.0
2024-05-14 13:05:00,42.52,42.52,42.38,42.44,24653.0,41.9721,41.9721,41.8339,41.8931,24653.0
2024-05-14 13:10:00,42.46,42.47,42.35,42.38,48753.0,41.9128,41.9227,41.8042,41.8339,48753.0
2024-05-14 13:15:00,42.39,42.43,42.35,42.4,48897.0,41.8437,41.8832,41.8042,41.8536,48897.0
2024-05-14 13:20:00,42.39,42.48,42.36,42.44,36301.0,41.8437,41.9326,41.8141,41.8931,36301.0
2024-05-14 13:25:00,42.43,42.47,42.41,42.47,24601.0,41.8832,41.9227,41.8635,41.9227,24601.0
2024-05-14 13:30:00,42.47,42.51,42.42,42.49,24643.0,41.9227,41.9622,41.8733,41.9424,24643.0
2024-05-14 13:35:00,42.49,42.51,42.42,42.44,29466.0,41.9424,41.9622,41.8733,41.8931,29466.0
2024-05-14 13:40:00,42.44,42.63,42.44,42.61,61883.0,41.8931,42.0806,41.8931,42.0609,61883.0
2024-05-14 13:45:00,42.6,42.64,42.55,42.57,50961.0,42.051,42.0905,42.0017,42.0214,50961.0
2024-05-14 13:50:00,42.57,42.57,42.46,42.55,21721.0,42.0214,42.0214,41.9128,42.0017,21721.0
2024-05-14 13:55:00,42.55,42.57,42.43,42.48,50243.0,42.0017,42.0214,41.8832,41.9326,50243.0
2024-05-14 14:00:00,42.47,42.61,42.47,42.59,25839.0,41.9227,42.0609,41.9227,42.0412,25839.0
2024-05-14 14:05:00,42.58,42.76,42.57,42.69,64898.0,42.0313,42.209,42.0214,42.1399,64898.0
2024-05-14 14:10:00,42.7,42.92,42.66,42.9,132056.0,42.1497,42.3669,42.1103,42.3472,132056.0
2024-05-14 14:15:00,42.9,42.99,42.9,42.97,120918.0,42.3472,42.436,42.3472,42.4163,120918.0
2024-05-14 14:20:00,42.98,43.0,42.88,42.92,94416.0,42.4261,42.4459,42.3274,42.3669,94416.0
2024-05-14 14:25:00,42.93,42.93,42.82,42.85,51450.0,42.3768,42.3768,42.2682,42.2978,51450.0
2024-05-14 14:30:00,42.84,42.97,42.78,42.95,61002.0,42.2879,42.4163,42.2287,42.3965,61002.0
2024-05-14 14:35:00,42.96,43.02,42.92,43.01,142196.0,42.4064,42.4656,42.3669,42.4557,142196.0
2024-05-14 14:40:00,43.02,43.06,42.96,42.97,157469.0,42.4656,42.5051,42.4064,42.4163,157469.0
2024-05-14 14:45:00,43.0,43.04,42.93,42.95,85511.0,42.4459,42.4854,42.3768,42.3965,85511.0
2024-05-14 14:50:00,42.97,42.97,42.89,42.95,39497.0,42.4163,42.4163,42.3373,42.3965,39497.0
2024-05-14 14:55:00,42.96,43.09,42.95,43.05,69158.0,42.4064,42.5347,42.3965,42.4952,69158.0
2024-05-14 15:00:00,43.03,43.13,43.0,43.11,120327.0,42.4755,42.5742,42.4459,42.5545,120327.0
2024-05-14 15:05:00,43.11,43.11,42.99,43.03,83297.0,42.5545,42.5545,42.436,42.4755,83297.0
2024-05-14 15:10:00,43.03,43.12,43.03,43.04,45265.0,42.4755,42.5643,42.4755,42.4854,45265.0
2024-05-14 15:15:00,43.03,43.1,43.01,43.09,51688.0,42.4755,42.5446,42.4557,42.5347,51688.0
2024-05-14 15:20:00,43.09,43.18,43.05,43.05,96431.0,42.5347,42.6236,42.4952,42.4952,96431.0
2024-05-14 15:25:00,43.03,43.09,42.98,43.07,101471.0,42.4755,42.5347,42.4261,42.515,101471.0
2024-05-14 15:30:00,43.05,43.14,43.03,43.09,45386.0,42.4952,42.5841,42.4755,42.5347,45386.0
2024-05-14 15:35:00,43.09,43.1,43.04,43.09,55573.0,42.5347,42.5446,42.4854,42.5347,55573.0
2024-05-14 15:40:00,43.11,43.2,43.11,43.2,62427.0,42.5545,42.6433,42.5545,42.6433,62427.0
2024-05-14 15:45:00,43.19,43.21,43.03,43.03,90796.0,42.6334,42.6532,42.4755,42.4755,90796.0
2024-05-14 15:50:00,43.03,43.24,42.99,43.24,289892.0,42.4755,42.6828,42.436,42.6828,289892.0
2024-05-14 15:55:00,43.24,43.44,43.24,43.31,401919.0,42.6828,42.8802,42.6828,42.7519,401919.0
2024-05-15 09:30:00,44.67,44.79,44.35,44.61,841646.0,44.0944,44.2128,43.7785,44.0351,841646.0
2024-05-15 09:35:00,44.62,44.72,44.16,44.21,283924.0,44.045,44.1437,43.5909,43.6403,283924.0
2024-05-15 09:40:00,44.21,44.55,44.06,44.44,152405.0,43.6403,43.9759,43.4922,43.8673,152405.0
2024-05-15 09:45:00,44.42,44.58,44.17,44.2,211534.0,43.8476,44.0055,43.6008,43.6304,211534.0
2024-05-15 09:50:00,44.22,44.27,43.99,44.27,250788.0,43.6502,43.6995,43.4231,43.6995,250788.0
2024-05-15 09:55:00,44.3,44.44,44.14,44.42,171232.0,43.7291,43.8673,43.5712,43.8476,171232.0
2024-05-15 10:00:00,44.43,44.6,44.33,44.52,220088.0,43.8574,44.0253,43.7587,43.9463,220088.0
2024-05-15 10:05:00,44.53,44.7,44.45,44.5,190552.0,43.9562,44.124,43.8772,43.9265,190552.0
2024-05-15 10:10:00,44.5,44.58,44.33,44.47,114293.0,43.9265,44.0055,43.7587,43.8969,114293.0
2024-05-15 10:15:00,44.49,44.68,44.4,44.62,187033.0,43.9167,44.1042,43.8278,44.045,187033.0
2024-05-15 10:20:00,44.63,44.93,44.6,44.93,218781.0,44.0549,44.351,44.0253,44.351,218781.0
2024-05-15 10:25:00,44.93,44.94,44.69,44.75,185644.0,44.351,44.3609,44.1141,44.1733,185644.0
2024-05-15 10:30:00,44.77,45.02,44.67,45.02,242073.0,44.1931,44.4398,44.0944,44.4398,242073.0
2024-05-15 10:35:00,45.02,45.32,44.94,45.15,216920.0,44.4398,44.736,44.3609,44.5682,216920.0
2024-05-15 10:40:00,45.16,45.29,45.13,45.23,141047.0,44.578,44.7064,44.5484,44.6471,141047.0
2024-05-15 10:45:00,45.23,45.42,45.2,45.41,87547.0,44.6471,44.8347,44.6175,44.8248,87547.0
2024-05-15 10:50:00,45.41,45.44,45.27,45.36,83375.0,44.8248,44.8544,44.6866,44.7755,83375.0
2024-05-15 10:55:00,45.35,45.41,45.31,45.41,55648.0,44.7656,44.8248,44.7261,44.8248,55648.0
2024-05-15 11:00:00,45.42,45.47,45.38,45.39,74402.0,44.8347,44.884,44.7952,44.8051,74402.0
2024-05-15 11:05:00,45.38,45.6,45.35,45.53,165748.0,44.7952,45.0124,44.7656,44.9433,165748.0
2024-05-15 11:10:00,45.55,45.59,45.47,45.59,70575.0,44.963,45.0025,44.884,45.0025,70575.0
2024-05-15 11:15:00,45.59,45.62,45.43,45.55,95923.0,45.0025,45.0321,44.8446,44.963,95923.0
2024-05-15 11:20:00,45.58,45.59,45.41,45.44,83631.0,44.9926,45.0025,44.8248,44.8544,83631.0
2024-05-15 11:25:00,45.44,45.46,45.3,45.45,113199.0,44.8544,44.8742,44.7162,44.8643,113199.0
2024-05-15 11:30:00,45.44,45.55,45.43,45.51,65987.0,44.8544,44.963,44.8446,44.9235,65987.0
2024-05-15 11:35:00,45.5,45.6,45.45,45.49,47306.0,44.9137,45.0124,44.8643,44.9038,47306.0
2024-05-15 11:40:00,45.5,45.57,45.47,45.57,38759.0,44.9137,44.9828,44.884,44.9828,38759.0
2024-05-15 11:45:00,45.57,45.63,45.51,45.63,79131.0,44.9828,45.042,44.9235,45.042,79131.0
2024-05-15 11:50:00,45.62,45.67,45.58,45.67,53054.0,45.0321,45.0815,44.9926,45.0815,53054.0
2024-05-15 11:55:00,45.68,45.69,45.47,45.47,50383.0,45.0913,45.1012,44.884,44.884,50383.0
2024-05-15 12:00:00,45.48,45.49,45.32,45.48,70948.0,44.8939,44.9038,44.736,44.8939,70948.0
2024-05-15 12:05:00,45.47,45.63,45.45,45.62,56867.0,44.884,45.042,44.8643,45.0321,56867.0
2024-05-15 12:10:00,45.62,45.72,45.62,45.68,55339.0,45.0321,45.1308,45.0321,45.0913,55339.0
2024-05-15 12:15:00,45.69,45.73,45.61,45.73,32204.0,45.1012,45.1407,45.0222,45.1407,32204.0
2024-05-15 12:20:00,45.72,45.84,45.69,45.79,67345.0,45.1308,45.2493,45.1012,45.1999,67345.0
2024-05-15 12:25:00,45.78,45.89,45.77,45.89,73425.0,45.19,45.2986,45.1802,45.2986,73425.0
2024-05-15 12:30:00,45.89,45.95,45.84,45.89,106273.0,45.2986,45.3579,45.2493,45.2986,106273.0
2024-05-15 12:35:00,45.88,45.94,45.82,45.85,99859.0,45.2888,45.348,45.2295,45.2591,99859.0
2024-05-15 12:40:00,45.85,45.92,45.78,45.85,87701.0,45.2591,45.3282,45.19,45.2591,87701.0
2024-05-15 12:45:00,45.84,46.02,45.8,45.99,262996.0,45.2493,45.427,45.2098,45.3973,262996.0
2024-05-15 12:50:00,46.0,46.09,45.97,46.06,79455.0,45.4072,45.4961,45.3776,45.4664,79455.0
2024-05-15 12:55:00,46.05,46.22,46.05,46.22,130753.0,45.4566,45.6244,45.4566,45.6244,130753.0
2024-05-15 13:00:00,46.23,46.3,46.18,46.23,107084.0,45.6342,45.7033,45.5849,45.6342,107084.0
2024-05-15 13:05:00,46.24,46.31,46.21,46.24,78314.0,45.6441,45.7132,45.6145,45.6441,78314.0
2024-05-15 13:10:00,46.26,46.41,46.24,46.4,89592.0,45.6639,45.8119,45.6441,45.8021,89592.0
2024-05-15 13:15:00,46.41,46.45,46.25,46.27,143012.0,45.8119,45.8514,45.654,45.6737,143012.0
2024-05-15 13:20:00,46.27,46.33,46.24,46.24,96857.0,45.6737,45.733,45.6441,45.6441,96857.0
2024-05-15 13:25:00,46.25,46.4,46.19,46.4,63533.0,45.654,45.8021,45.5948,45.8021,63533.0
2024-05-15 13:30:00,46.4,46.43,46.33,46.4,73991.0,45.8021,45.8317,45.733,45.8021,73991.0
2024-05-15 13:35:00,46.41,46.53,46.4,46.51,143205.0,45.8119,45.9304,45.8021,45.9106,143205.0
2024-05-15 13:40:00,46.51,46.58,46.44,46.57,90014.0,45.9106,45.9797,45.8415,45.9699,90014.0
2024-05-15 13:45:00,46.57,46.59,46.5,46.56,71762.0,45.9699,45.9896,45.9008,45.96,71762.0
2024-05-15 13:50:00,46.56,46.67,46.55,46.67,95170.0,45.96,46.0686,45.9501,46.0686,95170.0
2024-05-15 13:55:00,46.67,46.73,46.65,46.69,102664.0,46.0686,46.1278,46.0488,46.0883,102664.0
2024-05-15 14:00:00,46.69,46.82,46.65,46.82,123525.0,46.0883,46.2166,46.0488,46.2166,123525.0
2024-05-15 14:05:00,46.83,46.88,46.8,46.82,77038.0,46.2265,46.2759,46.1969,46.2166,77038.0
2024-05-15 14:10:00,46.81,46.86,46.71,46.8,120886.0,46.2068,46.2561,46.1081,46.1969,120886.0
2024-05-15 14:15:00,46.8,46.81,46.6,46.69,127897.0,46.1969,46.2068,45.9995,46.0883,127897.0
2024-05-15 14:20:00,46.69,46.71,46.58,46.7,81620.0,46.0883,46.1081,45.9797,46.0982,81620.0
2024-05-15 14:25:00,46.68,46.76,46.63,46.69,68318.0,46.0784,46.1574,46.0291,46.0883,68318.0
2024-05-15 14:30:00,46.7,46.71,46.56,46.62,109749.0,46.0982,46.1081,45.96,46.0192,109749.0
2024-05-15 14:35:00,46.61,46.73,46.53,46.71,73273.0,46.0094,46.1278,45.9304,46.1081,73273.0
2024-05-15 14:40:00,46.71,46.75,46.62,46.64,77271.0,46.1081,46.1475,46.0192,46.039,77271.0
2024-05-15 14:45:00,46.62,46.69,46.54,46.59,68542.0,46.0192,46.0883,45.9403,45.9896,68542.0
2024-05-15 14:50:00,46.6,46.76,46.6,46.76,57669.0,45.9995,46.1574,45.9995,46.1574,57669.0
2024-05-15 14:55:00,46.75,46.76,46.67,46.68,47540.0,46.1475,46.1574,46.0686,46.0784,47540.0
2024-05-15 15:00:00,46.67,46.67,46.58,46.66,67520.0,46.0686,46.0686,45.9797,46.0587,67520.0
2024-05-15 15:05:00,46.67,46.7,46.62,46.62,77181.0,46.0686,46.0982,46.0192,46.0192,77181.0
2024-05-15 15:10:00,46.61,46.67,46.59,46.6,53751.0,46.0094,46.0686,45.9896,45.9995,53751.0
2024-05-15 15:15:00,46.59,46.7,46.59,46.63,77565.0,45.9896,46.0982,45.9896,46.0291,77565.0
2024-05-15 15:20:00,46.63,46.79,46.61,46.74,104585.0,46.0291,46.187,46.0094,46.1377,104585.0
2024-05-15 15:25:00,46.72,46.78,46.7,46.76,83112.0,46.1179,46.1772,46.0982,46.1574,83112.0
2024-05-15 15:30:00,46.76,46.79,46.65,46.76,132424.0,46.1574,46.187,46.0488,46.1574,132424.0
2024-05-15 15:35:00,46.75,46.75,46.66,46.69,48159.0,46.1475,46.1475,46.0587,46.0883,48159.0
2024-05-15 15:40:00,46.67,46.79,46.65,46.66,81446.0,46.0686,46.187,46.0488,46.0587,81446.0
2024-05-15 15:45:00,46.67,46.7,46.61,46.65,94137.0,46.0686,46.0982,46.0094,46.0488,94137.0
2024-05-15 15:50:00,46.65,46.71,46.51,46.66,255460.0,46.0488,46.1081,45.9106,46.0587,255460.0
2024-05-15 15:55:00,46.67,47.07,46.63,47.01,640509.0,46.0686,46.4634,46.0291,46.4042,640509.0
2024-05-16 09:30:00,46.96,47.08,46.72,46.87,481755.0,46.3548,46.4733,46.1179,46.266,481755.0
2024-05-16 09:35:00,46.87,47.13,46.54,47.12,183104.0,46.266,46.5226,45.9403,46.5128,183104.0
2024-05-16 09:40:00,47.12,47.34,47.04,47.16,189578.0,46.5128,46.7299,46.4338,46.5523,189578.0
2024-05-16 09:45:00,47.15,47.49,47.15,47.43,144918.0,46.5424,46.878,46.5424,46.8188,144918.0
2024-05-16 09:50:00,47.44,47.54,47.13,47.24,128560.0,46.8287,46.9274,46.5226,46.6312,128560.0
2024-05-16 09:55:00,47.25,47.46,47.18,47.41,128735.0,46.6411,46.8484,46.572,46.799,128735.0
2024-05-16 10:00:00,47.4,47.45,47.22,47.37,91827.0,46.7892,46.8385,46.6115,46.7596,91827.0
2024-05-16 10:05:00,47.35,47.46,46.77,47.08,186185.0,46.7398,46.8484,46.1673,46.4733,186185.0
2024-05-16 10:10:00,47.09,47.09,46.91,47.05,81278.0,46.4832,46.4832,46.3055,46.4437,81278.0
2024-05-16 10:15:00,47.06,47.14,46.87,47.05,73531.0,46.4536,46.5325,46.266,46.4437,73531.0
2024-05-16 10:20:00,47.05,47.18,47.0,47.14,57773.0,46.4437,46.572,46.3943,46.5325,57773.0
2024-05-16 10:25:00,47.15,47.19,47.06,47.06,39986.0,46.5424,46.5819,46.4536,46.4536,39986.0
2024-05-16 10:30:00,47.06,47.13,46.88,46.94,63778.0,46.4536,46.5226,46.2759,46.3351,63778.0
2024-05-16 10:35:00,46.92,47.04,46.9,46.97,65181.0,46.3154,46.4338,46.2956,46.3647,65181.0
2024-05-16 10:40:00,46.97,47.08,46.87,47.06,64626.0,46.3647,46.4733,46.266,46.4536,64626.0
2024-05-16 10:45:00,47.09,47.23,47.0,47.2,64347.0,46.4832,46.6214,46.3943,46.5917,64347.0
2024-05-16 10:50:00,47.22,47.32,47.19,47.31,79702.0,46.6115,46.7102,46.5819,46.7003,79702.0
2024-05-16 10:55:00,47.32,47.43,47.27,47.43,67345.0,46.7102,46.8188,46.6608,46.8188,67345.0
2024-05-16 11:00:00,47.44,47.65,47.4,47.65,158598.0,46.8287,47.0359,46.7892,47.0359,158598.0
2024-05-16 11:05:00,47.66,47.85,47.55,47.85,164355.0,47.0458,47.2334,46.9372,47.2334,164355.0
2024-05-16 11:10:00,47.85,47.92,47.57,47.68,158509.0,47.2334,47.3025,46.957,47.0656,158509.0
2024-05-16 11:15:00,47.67,47.68,47.5,47.68,71620.0,47.0557,47.0656,46.8879,47.0656,71620.0
2024-05-16 11:20:00,47.68,47.68,47.5,47.61,36450.0,47.0656,47.0656,46.8879,46.9965,36450.0
2024-05-16 11:25:00,47.61,47.74,47.54,47.72,57583.0,46.9965,47.1248,46.9274,47.105,57583.0
2024-05-16 11:30:00,47.74,47.82,47.67,47.75,49957.0,47.1248,47.2038,47.0557,47.1347,49957.0
2024-05-16 11:35:00,47.75,47.76,47.54,47.7,54684.0,47.1347,47.1445,46.9274,47.0853,54684.0
2024-05-16 11:40:00,47.69,47.84,47.65,47.81,49367.0,47.0754,47.2235,47.0359,47.1939,49367.0
2024-05-16 11:45:00,47.8,47.86,47.76,47.82,41154.0,47.184,47.2432,47.1445,47.2038,41154.0
2024-05-16 11:50:00,47.81,47.97,47.78,47.96,93897.0,47.1939,47.3518,47.1643,47.342,93897.0
2024-05-16 11:55:00,47.97,48.03,47.9,47.98,150228.0,47.3518,47.4111,47.2827,47.3617,150228.0
2024-05-16 12:00:00,47.97,47.97,47.55,47.59,169694.0,47.3518,47.3518,46.9372,46.9767,169694.0
2024-05-16 12:05:00,47.59,47.64,47.38,47.62,108916.0,46.9767,47.0261,46.7694,47.0063,108916.0
2024-05-16 12:10:00,47.62,47.81,47.62,47.75,136527.0,47.0063,47.1939,47.0063,47.1347,136527.0
2024-05-16 12:15:00,47.76,47.76,47.51,47.54,56043.0,47.1445,47.1445,46.8978,46.9274,56043.0
2024-05-16 12:20:00,47.53,47.61,47.34,47.58,191636.0,46.9175,46.9965,46.7299,46.9669,191636.0
2024-05-16 12:25:00,47.6,47.65,47.5,47.55,42304.0,46.9866,47.0359,46.8879,46.9372,42304.0
2024-05-16 12:30:00,47.54,47.54,47.33,47.42,156325.0,46.9274,46.9274,46.7201,46.8089,156325.0
2024-05-16 12:35:00,47.41,47.43,47.28,47.43,41183.0,46.799,46.8188,46.6707,46.8188,41183.0
2024-05-16 12:40:00,47.42,47.64,47.38,47.6,139378.0,46.8089,47.0261,46.7694,46.9866,139378.0
2024-05-16 12:45:00,47.62,47.71,47.59,47.68,53740.0,47.0063,47.0952,46.9767,47.0656,53740.0
2024-05-16 12:50:00,47.69,47.76,47.61,47.7,30717.0,47.0754,47.1445,46.9965,47.0853,30717.0
2024-05-16 12:55:00,47.71,47.76,47.67,47.76,35999.0,47.0952,47.1445,47.0557,47.1445,35999.0
2024-05-16 13:00:00,47.76,47.76,47.59,47.69,39427.0,47.1445,47.1445,46.9767,47.0754,39427.0
2024-05-16 13:05:00,47.68,47.76,47.62,47.73,41579.0,47.0656,47.1445,47.0063,47.1149,41579.0
2024-05-16 13:10:00,47.73,47.82,47.71,47.81,32094.0,47.1149,47.2038,47.0952,47.1939,32094.0
2024-05-16 13:15:00,47.82,47.86,47.75,47.81,53686.0,47.2038,47.2432,47.1347,47.1939,53686.0
2024-05-16 13:20:00,47.82,47.84,47.02,47.02,285811.0,47.2038,47.2235,46.4141,46.4141,285811.0
2024-05-16 13:25:00,47.01,47.4,46.94,47.3,121672.0,46.4042,46.7892,46.3351,46.6905,121672.0
2024-05-16 13:30:00,47.27,47.54,47.26,47.54,29018.0,46.6608,46.9274,46.651,46.9274,29018.0
2024-05-16 13:35:00,47.52,47.54,47.34,47.42,50493.0,46.9076,46.9274,46.7299,46.8089,50493.0
2024-05-16 13:40:00,47.4,47.52,47.31,47.42,57615.0,46.7892,46.9076,46.7003,46.8089,57615.0
2024-05-16 13:45:00,47.41,47.42,47.1,47.19,123711.0,46.799,46.8089,46.493,46.5819,123711.0
2024-05-16 13:50:00,47.18,47.45,47.18,47.4,43660.0,46.572,46.8385,46.572,46.7892,43660.0
2024-05-16 13:55:00,47.41,47.47,47.36,47.42,54976.0,46.799,46.8583,46.7497,46.8089,54976.0
2024-05-16 14:00:00,47.42,47.47,47.24,47.25,34415.0,46.8089,46.8583,46.6312,46.6411,34415.0
2024-05-16 14:05:00,47.24,47.31,47.06,47.09,64204.0,46.6312,46.7003,46.4536,46.4832,64204.0
2024-05-16 14:10:00,47.1,47.1,46.75,46.8,101369.0,46.493,46.493,46.1475,46.1969,101369.0
2024-05-16 14:15:00,46.78,46.92,46.67,46.88,71853.0,46.1772,46.3154,46.0686,46.2759,71853.0
2024-05-16 14:20:00,46.86,47.03,46.85,47.0,50330.0,46.2561,46.4239,46.2463,46.3943,50330.0
2024-05-16 14:25:00,47.0,47.0,46.76,46.81,39980.0,46.3943,46.3943,46.1574,46.2068,39980.0
2024-05-16 14:30:00,46.8,46.99,46.8,46.95,43198.0,46.1969,46.3845,46.1969,46.345,43198.0
2024-05-16 14:35:00,46.94,46.99,46.91,46.96,28469.0,46.3351,46.3845,46.3055,46.3548,28469.0
2024-05-16 14:40:00,46.97,47.08,46.94,47.02,36072.0,46.3647,46.4733,46.3351,46.4141,36072.0
2024-05-16 14:45:00,47.04,47.07,46.96,47.02,37078.0,46.4338,46.4634,46.3548,46.4141,37078.0
2024-05-16 14:50:00,47.02,47.05,46.93,47.01,79851.0,46.4141,46.4437,46.3252,46.4042,79851.0
2024-05-16 14:55:00,47.01,47.05,46.9,47.05,51083.0,46.4042,46.4437,46.2956,46.4437,51083.0
2024-05-16 15:00:00,47.06,47.14,46.99,47.13,38373.0,46.4536,46.5325,46.3845,46.5226,38373.0
2024-05-16 15:05:00,47.15,47.21,47.09,47.14,33224.0,46.5424,46.6016,46.4832,46.5325,33224.0
2024-05-16 15:10:00,47.17,47.17,46.97,47.01,70466.0,46.5621,46.5621,46.3647,46.4042,70466.0
2024-05-16 15:15:00,47.01,47.06,46.84,46.88,54528.0,46.4042,46.4536,46.2364,46.2759,54528.0
2024-05-16 15:20:00,46.87,46.97,46.86,46.88,49342.0,46.266,46.3647,46.2561,46.2759,49342.0
2024-05-16 15:25:00,46.88,46.98,46.85,46.92,30563.0,46.2759,46.3746,46.2463,46.3154,30563.0
2024-05-16 15:30:00,46.88,46.88,46.72,46.72,82481.0,46.2759,46.2759,46.1179,46.1179,82481.0
2024-05-16 15:35:00,46.73,46.83,46.44,46.54,146878.0,46.1278,46.2265,45.8415,45.9403,146878.0
2024-05-16 15:40:00,46.55,46.62,46.39,46.48,130535.0,45.9501,46.0192,45.7922,45.881,130535.0
2024-05-16 15:45:00,46.47,46.58,46.35,46.35,107161.0,45.8712,45.9797,45.7527,45.7527,107161.0
2024-05-16 15:50:00,46.35,46.58,46.3,46.5,161392.0,45.7527,45.9797,45.7033,45.9008,161392.0
2024-05-16 15:55:00,46.49,46.49,46.21,46.25,324529.0,45.8909,45.8909,45.6145,45.654,324529.0
2024-05-17 09:30:00,47.13,47.13,46.57,46.67,536328.0,46.5226,46.5226,45.9699,46.0686,536328.0
2024-05-17 09:35:00,46.68,47.38,46.66,47.32,247699.0,46.0784,46.7694,46.0587,46.7102,247699.0
2024-05-17 09:40:00,47.31,47.31,46.75,46.8,112733.0,46.7003,46.7003,46.1475,46.1969,112733.0
2024-05-17 09:45:00,46.81,46.83,46.52,46.55,116597.0,46.2068,46.2265,45.9205,45.9501,116597.0
2024-05-17 09:50:00,46.57,46.64,46.39,46.44,106677.0,45.9699,46.039,45.7922,45.8415,106677.0
2024-05-17 09:55:00,46.46,46.49,46.02,46.34,143954.0,45.8613,45.8909,45.427,45.7428,143954.0
2024-05-17 10:00:00,46.34,46.6,46.15,46.57,131184.0,45.7428,45.9995,45.5553,45.9699,131184.0
2024-05-17 10:05:00,46.56,46.6,45.98,46.14,118346.0,45.96,45.9995,45.3875,45.5454,118346.0
2024-05-17 10:10:00,46.15,46.28,45.98,46.16,89160.0,45.5553,45.6836,45.3875,45.5651,89160.0
2024-05-17 10:15:00,46.18,46.26,46.05,46.18,100365.0,45.5849,45.6639,45.4566,45.5849,100365.0
2024-05-17 10:20:00,46.18,46.58,46.18,46.52,72575.0,45.5849,45.9797,45.5849,45.9205,72575.0
2024-05-17 10:25:00,46.53,46.82,46.53,46.81,96287.0,45.9304,46.2166,45.9304,46.2068,96287.0
2024-05-17 10:30:00,46.82,46.87,46.66,46.87,59175.0,46.2166,46.266,46.0587,46.266,59175.0
2024-05-17 10:35:00,46.86,46.9,46.56,46.58,62899.0,46.2561,46.2956,45.96,45.9797,62899.0
2024-05-17 10:40:00,46.6,46.77,46.6,46.76,42242.0,45.9995,46.1673,45.9995,46.1574,42242.0
2024-05-17 10:45:00,46.76,46.83,46.72,46.82,38921.0,46.1574,46.2265,46.1179,46.2166,38921.0
2024-05-17 10:50:00,46.8,46.82,46.64,46.8,34409.0,46.1969,46.2166,46.039,46.1969,34409.0
2024-05-17 10:55:00,46.79,46.79,46.67,46.68,44085.0,46.187,46.187,46.0686,46.0784,44085.0
2024-05-17 11:00:00,46.67,46.67,46.21,46.27,78613.0,46.0686,46.0686,45.6145,45.6737,78613.0
2024-05-17 11:05:00,46.25,46.56,46.23,46.54,48098.0,45.654,45.96,45.6342,45.9403,48098.0
2024-05-17 11:10:00,46.52,46.54,46.39,46.53,50289.0,45.9205,45.9403,45.7922,45.9304,50289.0
2024-05-17 11:15:00,46.52,46.55,46.41,46.48,46875.0,45.9205,45.9501,45.8119,45.881,46875.0
2024-05-17 11:20:00,46.46,46.57,46.42,46.47,29022.0,45.8613,45.9699,45.8218,45.8712,29022.0
2024-05-17 11:25:00,46.48,46.5,46.35,46.42,41057.0,45.881,45.9008,45.7527,45.8218,41057.0
2024-05-17 11:30:00,46.41,46.44,46.25,46.3,53217.0,45.8119,45.8415,45.654,45.7033,53217.0
2024-05-17 11:35:00,46.31,46.31,46.14,46.14,35853.0,45.7132,45.7132,45.5454,45.5454,35853.0
2024-05-17 11:40:00,46.13,46.18,46.07,46.08,40099.0,45.5355,45.5849,45.4763,45.4862,40099.0
2024-05-17 11:45:00,46.08,46.19,45.95,45.96,73130.0,45.4862,45.5948,45.3579,45.3677,73130.0
2024-05-17 11:50:00,45.97,46.21,45.92,46.21,66357.0,45.3776,45.6145,45.3282,45.6145,66357.0
2024-05-17 11:55:00,46.22,46.31,46.2,46.29,50900.0,45.6244,45.7132,45.6046,45.6935,50900.0
2024-05-17 12:00:00,46.3,46.31,46.22,46.22,54017.0,45.7033,45.7132,45.6244,45.6244,54017.0
2024-05-17 12:05:00,46.21,46.21,46.02,46.06,41915.0,45.6145,45.6145,45.427,45.4664,41915.0
2024-05-17 12:10:00,46.06,46.11,45.96,46.0,45039.0,45.4664,45.5158,45.3677,45.4072,45039.0
2024-05-17 12:15:00,46.02,46.1,46.0,46.02,19251.0,45.427,45.5059,45.4072,45.427,19251.0
2024-05-17 12:20:00,46.02,46.11,45.9,45.99,49544.0,45.427,45.5158,45.3085,45.3973,49544.0
2024-05-17 12:25:00,45.98,46.03,45.92,45.99,24033.0,45.3875,45.4368,45.3282,45.3973,24033.0
2024-05-17 12:30:00,45.99,46.0,45.83,45.9,48393.0,45.3973,45.4072,45.2394,45.3085,48393.0
2024-05-17 12:35:00,45.91,45.98,45.9,45.92,22311.0,45.3184,45.3875,45.3085,45.3282,22311.0
2024-05-17 12:40:00,45.93,45.94,45.65,45.67,78647.0,45.3381,45.348,45.0617,45.0815,78647.0
2024-05-17 12:45:00,45.65,45.68,45.52,45.68,102092.0,45.0617,45.0913,44.9334,45.0913,102092.0
2024-05-17 12:50:00,45.68,45.79,45.68,45.74,38010.0,45.0913,45.1999,45.0913,45.1506,38010.0
2024-05-17 12:55:00,45.75,45.77,45.72,45.77,23905.0,45.1604,45.1802,45.1308,45.1802,23905.0
2024-05-17 13:00:00,45.75,45.77,45.65,45.71,36173.0,45.1604,45.1802,45.0617,45.1209,36173.0
2024-05-17 13:05:00,45.72,45.75,45.64,45.73,20702.0,45.1308,45.1604,45.0519,45.1407,20702.0
2024-05-17 13:10:00,45.72,45.73,45.6,45.62,27462.0,45.1308,45.1407,45.0124,45.0321,27462.0
2024-05-17 13:15:00,45.62,45.65,45.39,45.4,101808.0,45.0321,45.0617,44.8051,44.8149,101808.0
2024-05-17 13:20:00,45.4,45.54,45.4,45.45,48699.0,44.8149,44.9531,44.8149,44.8643,48699.0
2024-05-17 13:25:00,45.45,45.51,45.41,45.47,47010.0,44.8643,44.9235,44.8248,44.884,47010.0
2024-05-17 13:30:00,45.47,45.55,45.37,45.38,34916.0,44.884,44.963,44.7853,44.7952,34916.0
2024-05-17 13:35:00,45.38,45.38,45.23,45.35,72373.0,44.7952,44.7952,44.6471,44.7656,72373.0
2024-05-17 13:40:00,45.36,45.42,45.32,45.4,30226.0,44.7755,44.8347,44.736,44.8149,30226.0
2024-05-17 13:45:00,45.4,45.4,45.29,45.29,42800.0,44.8149,44.8149,44.7064,44.7064,42800.0
2024-05-17 13:50:00,45.29,45.35,45.2,45.23,57344.0,44.7064,44.7656,44.6175,44.6471,57344.0
2024-05-17 13:55:00,45.23,45.26,45.15,45.23,55556.0,44.6471,44.6767,44.5682,44.6471,55556.0
2024-05-17 14:00:00,45.22,45.23,44.88,44.9,174180.0,44.6373,44.6471,44.3016,44.3214,174180.0
2024-05-17 14:05:00,44.89,45.06,44.89,44.95,101196.0,44.3115,44.4793,44.3115,44.3707,101196.0
2024-05-17 14:10:00,44.94,44.94,44.53,44.61,150877.0,44.3609,44.3609,43.9562,44.0351,150877.0
2024-05-17 14:15:00,44.61,44.75,44.58,44.75,66607.0,44.0351,44.1733,44.0055,44.1733,66607.0
2024-05-17 14:20:00,44.74,44.74,44.34,44.52,117922.0,44.1634,44.1634,43.7686,43.9463,117922.0
2024-05-17 14:25:00,44.51,44.66,44.51,44.59,65917.0,43.9364,44.0845,43.9364,44.0154,65917.0
2024-05-17 14:30:00,44.58,44.71,44.52,44.61,52665.0,44.0055,44.1338,43.9463,44.0351,52665.0
2024-05-17 14:35:00,44.61,44.73,44.61,44.73,51615.0,44.0351,44.1536,44.0351,44.1536,51615.0
2024-05-17 14:40:00,44.72,44.76,44.62,44.64,61540.0,44.1437,44.1832,44.045,44.0647,61540.0
2024-05-17 14:45:00,44.64,44.83,44.58,44.83,39678.0,44.0647,44.2523,44.0055,44.2523,39678.0
2024-05-17 14:50:00,44.83,45.05,44.81,45.05,73577.0,44.2523,44.4695,44.2325,44.4695,73577.0
2024-05-17 14:55:00,45.05,45.28,45.04,45.25,67726.0,44.4695,44.6965,44.4596,44.6669,67726.0
2024-05-17 15:00:00,45.26,45.39,45.18,45.37,53915.0,44.6767,44.8051,44.5978,44.7853,53915.0
2024-05-17 15:05:00,45.35,45.42,45.23,45.4,75977.0,44.7656,44.8347,44.6471,44.8149,75977.0
2024-05-17 15:10:00,45.4,45.52,45.33,45.51,31556.0,44.8149,44.9334,44.7458,44.9235,31556.0
2024-05-17 15:15:00,45.51,45.59,45.44,45.54,58424.0,44.9235,45.0025,44.8544,44.9531,58424.0
2024-05-17 15:20:00,45.55,45.73,45.55,45.58,56783.0,44.963,45.1407,44.963,44.9926,56783.0
2024-05-17 15:25:00,45.6,45.64,45.42,45.52,62378.0,45.0124,45.0519,44.8347,44.9334,62378.0
2024-05-17 15:30:00,45.51,45.52,45.4,45.44,43530.0,44.9235,44.9334,44.8149,44.8544,43530.0
2024-05-17 15:35:00,45.44,45.57,45.42,45.48,43937.0,44.8544,44.9828,44.8347,44.8939,43937.0
2024-05-17 15:40:00,45.48,45.56,45.44,45.51,85436.0,44.8939,44.9729,44.8544,44.9235,85436.0
2024-05-17 15:45:00,45.5,45.56,45.36,45.38,72509.0,44.9137,44.9729,44.7755,44.7952,72509.0
2024-05-17 15:50:00,45.38,45.55,45.37,45.52,131538.0,44.7952,44.963,44.7853,44.9334,131538.0
2024-05-17 15:55:00,45.52,45.52,45.27,45.44,493699.0,44.9334,44.9334,44.6866,44.8544,493699.0
2024-05-20 09:30:00,45.94,46.95,45.81,46.93,990094.0,45.348,46.345,45.2197,46.3252,990094.0
2024-05-20 09:35:00,46.93,47.33,46.83,47.24,665020.0,46.3252,46.7201,46.2265,46.6312,665020.0
2024-05-20 09:40:00,47.24,47.5,47.04,47.45,370886.0,46.6312,46.8879,46.4338,46.8385,370886.0
2024-05-20 09:45:00,47.45,47.59,47.12,47.31,290021.0,46.8385,46.9767,46.5128,46.7003,290021.0
2024-05-20 09:50:00,47.31,47.74,47.31,47.74,390179.0,46.7003,47.1248,46.7003,47.1248,390179.0
2024-05-20 09:55:00,47.75,48.0,47.66,47.9,293812.0,47.1347,47.3814,47.0458,47.2827,293812.0
2024-05-20 10:00:00,47.92,47.95,47.66,47.78,231652.0,47.3025,47.3321,47.0458,47.1643,231652.0
2024-05-20 10:05:00,47.79,47.94,47.67,47.9,193550.0,47.1741,47.3222,47.0557,47.2827,193550.0
2024-05-20 10:10:00,47.9,47.96,47.76,47.83,186801.0,47.2827,47.342,47.1445,47.2136,186801.0
2024-05-20 10:15:00,47.83,47.87,47.59,47.75,203079.0,47.2136,47.2531,46.9767,47.1347,203079.0
2024-05-20 10:20:00,47.75,47.84,47.59,47.59,137818.0,47.1347,47.2235,46.9767,46.9767,137818.0
2024-05-20 10:25:00,47.59,47.73,47.52,47.73,195610.0,46.9767,47.1149,46.9076,47.1149,195610.0
2024-05-20 10:30:00,47.74,47.76,47.58,47.62,121680.0,47.1248,47.1445,46.9669,47.0063,121680.0
2024-05-20 10:35:00,47.62,47.83,47.62,47.75,111004.0,47.0063,47.2136,47.0063,47.1347,111004.0
2024-05-20 10:40:00,47.74,47.9,47.73,47.85,137107.0,47.1248,47.2827,47.1149,47.2334,137107.0
2024-05-20 10:45:00,47.88,48.2,47.86,48.2,300631.0,47.263,47.5789,47.2432,47.5789,300631.0
2024-05-20 10:50:00,48.2,48.26,48.07,48.19,240276.0,47.5789,47.6381,47.4505,47.569,240276.0
2024-05-20 10:55:00,48.18,48.22,47.91,48.03,178361.0,47.5591,47.5986,47.2926,47.4111,178361.0
2024-05-20 11:00:00,48.03,48.05,47.86,47.88,172316.0,47.4111,47.4308,47.2432,47.263,172316.0
2024-05-20 11:05:00,47.89,47.98,47.83,47.97,137765.0,47.2729,47.3617,47.2136,47.3518,137765.0
2024-05-20 11:10:00,47.98,48.14,47.98,48.07,178463.0,47.3617,47.5196,47.3617,47.4505,178463.0
2024-05-20 11:15:00,48.07,48.2,47.95,48.19,210017.0,47.4505,47.5789,47.3321,47.569,210017.0
2024-05-20 11:20:00,48.2,48.32,48.07,48.32,146563.0,47.5789,47.6973,47.4505,47.6973,146563.0
2024-05-20 11:25:00,48.32,48.39,48.28,48.39,127633.0,47.6973,47.7664,47.6578,47.7664,127633.0
2024-05-20 11:30:00,48.4,48.52,48.38,48.45,211976.0,47.7763,47.8947,47.7565,47.8256,211976.0
2024-05-20 11:35:00,48.45,48.47,48.38,48.44,95503.0,47.8256,47.8454,47.7565,47.8158,95503.0
2024-05-20 11:40:00,48.44,48.44,48.14,48.2,115108.0,47.8158,47.8158,47.5196,47.5789,115108.0
2024-05-20 11:45:00,48.2,48.23,48.08,48.23,81012.0,47.5789,47.6085,47.4604,47.6085,81012.0
2024-05-20 11:50:00,48.23,48.26,48.12,48.16,55786.0,47.6085,47.6381,47.4999,47.5394,55786.0
2024-05-20 11:55:00,48.16,48.23,48.09,48.2,47439.0,47.5394,47.6085,47.4703,47.5789,47439.0
2024-05-20 12:00:00,48.2,48.36,48.2,48.36,68815.0,47.5789,47.7368,47.5789,47.7368,68815.0
2024-05-20 12:05:00,48.37,48.4,48.34,48.37,59928.0,47.7467,47.7763,47.7171,47.7467,59928.0
2024-05-20 12:10:00,48.37,48.4,48.33,48.4,64953.0,47.7467,47.7763,47.7072,47.7763,64953.0
2024-05-20 12:15:00,48.4,48.56,48.39,48.55,101894.0,47.7763,47.9342,47.7664,47.9244,101894.0
2024-05-20 12:20:00,48.56,48.66,48.56,48.65,110241.0,47.9342,48.0329,47.9342,48.0231,110241.0
2024-05-20 12:25:00,48.64,48.65,48.47,48.54,89163.0,48.0132,48.0231,47.8454,47.9145,89163.0
2024-05-20 12:30:00,48.5,48.66,48.48,48.64,62603.0,47.875,48.0329,47.8553,48.0132,62603.0
2024-05-20 12:35:00,48.64,48.83,48.64,48.83,85331.0,48.0132,48.2007,48.0132,48.2007,85331.0
2024-05-20 12:40:00,48.83,48.98,48.83,48.95,101001.0,48.2007,48.3488,48.2007,48.3192,101001.0
2024-05-20 12:45:00,48.96,48.98,48.91,48.93,90186.0,48.3291,48.3488,48.2797,48.2995,90186.0
2024-05-20 12:50:00,48.93,49.15,48.93,49.12,153385.0,48.2995,48.5166,48.2995,48.487,153385.0
2024-05-20 12:55:00,49.12,49.26,49.11,49.25,91886.0,48.487,48.6252,48.4771,48.6153,91886.0
2024-05-20 13:00:00,49.25,49.29,49.0,49.07,134368.0,48.6153,48.6548,48.3686,48.4376,134368.0
2024-05-20 13:05:00,49.05,49.08,48.96,49.03,72955.0,48.4179,48.4475,48.3291,48.3982,72955.0
2024-05-20 13:10:00,49.03,49.03,48.87,48.92,105433.0,48.3982,48.3982,48.2402,48.2896,105433.0
2024-05-20 13:15:00,48.92,49.0,48.87,48.91,61033.0,48.2896,48.3686,48.2402,48.2797,61033.0
2024-05-20 13:20:00,48.92,48.92,48.67,48.69,105345.0,48.2896,48.2896,48.0428,48.0625,105345.0
2024-05-20 13:25:00,48.7,48.76,48.38,48.39,150571.0,48.0724,48.1316,47.7565,47.7664,150571.0
2024-05-20 13:30:00,48.39,48.55,48.36,48.53,87977.0,47.7664,47.9244,47.7368,47.9046,87977.0
2024-05-20 13:35:00,48.52,48.53,48.38,48.39,44361.0,47.8947,47.9046,47.7565,47.7664,44361.0
2024-05-20 13:40:00,48.4,48.42,48.28,48.41,59314.0,47.7763,47.796,47.6578,47.7862,59314.0
2024-05-20 13:45:00,48.41,48.46,48.31,48.32,38940.0,47.7862,47.8355,47.6874,47.6973,38940.0
2024-05-20 13:50:00,48.31,48.37,48.26,48.3,22517.0,47.6874,47.7467,47.6381,47.6776,22517.0
2024-05-20 13:55:00,48.3,48.3,48.16,48.28,43073.0,47.6776,47.6776,47.5394,47.6578,43073.0
2024-05-20 14:00:00,48.26,48.29,48.11,48.18,38502.0,47.6381,47.6677,47.49,47.5591,38502.0
2024-05-20 14:05:00,48.18,48.25,47.8,48.11,195566.0,47.5591,47.6282,47.184,47.49,195566.0
2024-05-20 14:10:00,48.12,48.18,48.04,48.06,73639.0,47.4999,47.5591,47.4209,47.4407,73639.0
2024-05-20 14:15:00,48.04,48.14,47.92,48.03,51622.0,47.4209,47.5196,47.3025,47.4111,51622.0
2024-05-20 14:20:00,48.04,48.1,47.97,47.97,30101.0,47.4209,47.4801,47.3518,47.3518,30101.0
2024-05-20 14:25:00,47.99,48.18,47.96,48.18,45528.0,47.3716,47.5591,47.342,47.5591,45528.0
2024-05-20 14:30:00,48.18,48.23,48.11,48.14,55434.0,47.5591,47.6085,47.49,47.5196,55434.0
2024-05-20 14:35:00,48.15,48.23,48.13,48.19,30008.0,47.5295,47.6085,47.5098,47.569,30008.0
2024-05-20 14:40:00,48.2,48.3,48.19,48.24,40300.0,47.5789,47.6776,47.569,47.6183,40300.0
2024-05-20 14:45:00,48.28,48.29,48.15,48.19,27788.0,47.6578,47.6677,47.5295,47.569,27788.0
2024-05-20 14:50:00,48.19,48.27,48.18,48.23,26729.0,47.569,47.648,47.5591,47.6085,26729.0
2024-05-20 14:55:00,48.23,48.23,48.11,48.13,25762.0,47.6085,47.6085,47.49,47.5098,25762.0
2024-05-20 15:00:00,48.11,48.27,48.06,48.27,57571.0,47.49,47.648,47.4407,47.648,57571.0
2024-05-20 15:05:00,48.25,48.32,48.22,48.31,36335.0,47.6282,47.6973,47.5986,47.6874,36335.0
2024-05-20 15:10:00,48.32,48.47,48.3,48.46,40846.0,47.6973,47.8454,47.6776,47.8355,40846.0
2024-05-20 15:15:00,48.45,48.52,48.44,48.47,68273.0,47.8256,47.8947,47.8158,47.8454,68273.0
2024-05-20 15:20:00,48.46,48.51,48.37,48.5,50801.0,47.8355,47.8849,47.7467,47.875,50801.0
2024-05-20 15:25:00,48.47,48.67,48.47,48.64,79779.0,47.8454,48.0428,47.8454,48.0132,79779.0
2024-05-20 15:30:00,48.64,48.71,48.47,48.49,85362.0,48.0132,48.0823,47.8454,47.8651,85362.0
2024-05-20 15:35:00,48.5,48.53,48.41,48.44,61125.0,47.875,47.9046,47.7862,47.8158,61125.0
2024-05-20 15:40:00,48.45,48.5,48.32,48.43,59566.0,47.8256,47.875,47.6973,47.8059,59566.0
2024-05-20 15:45:00,48.4,48.42,48.23,48.23,71261.0,47.7763,47.796,47.6085,47.6085,71261.0
2024-05-20 15:50:00,48.22,48.31,48.1,48.27,180882.0,47.5986,47.6874,47.4801,47.648,180882.0
2024-05-20 15:55:00,48.26,48.48,48.16,48.41,387956.0,47.6381,47.8553,47.5394,47.7862,387956.0
2024-05-21 09:30:00,46.55,47.39,46.44,47.39,779663.0,45.9501,46.7793,45.8415,46.7793,779663.0
2024-05-21 09:35:00,47.4,47.41,46.79,46.95,233148.0,46.7892,46.799,46.187,46.345,233148.0
2024-05-21 09:40:00,46.93,47.3,46.76,46.93,119491.0,46.3252,46.6905,46.1574,46.3252,119491.0
2024-05-21 09:45:00,46.89,46.9,46.45,46.74,189793.0,46.2857,46.2956,45.8514,46.1377,189793.0
2024-05-21 09:50:00,46.75,46.98,46.64,46.91,107485.0,46.1475,46.3746,46.039,46.3055,107485.0
2024-05-21 09:55:00,46.9,46.93,46.42,46.42,110020.0,46.2956,46.3252,45.8218,45.8218,110020.0
2024-05-21 10:00:00,46.44,46.63,46.41,46.61,111299.0,45.8415,46.0291,45.8119,46.0094,111299.0
2024-05-21 10:05:00,46.62,46.78,46.42,46.69,120683.0,46.0192,46.1772,45.8218,46.0883,120683.0
2024-05-21 10:10:00,46.69,46.87,46.56,46.83,94186.0,46.0883,46.266,45.96,46.2265,94186.0
2024-05-21 10:15:00,46.85,47.08,46.74,46.92,141617.0,46.2463,46.4733,46.1377,46.3154,141617.0
2024-05-21 10:20:00,46.93,47.18,46.91,47.15,80149.0,46.3252,46.572,46.3055,46.5424,80149.0
2024-05-21 10:25:00,47.16,47.39,47.16,47.38,84343.0,46.5523,46.7793,46.5523,46.7694,84343.0
2024-05-21 10:30:00,47.39,47.59,47.32,47.57,102425.0,46.7793,46.9767,46.7102,46.957,102425.0
2024-05-21 10:35:00,47.58,47.78,47.49,47.55,86088.0,46.9669,47.1643,46.878,46.9372,86088.0
2024-05-21 10:40:00,47.56,47.67,47.47,47.48,50452.0,46.9471,47.0557,46.8583,46.8681,50452.0
2024-05-21 10:45:00,47.5,47.65,47.45,47.64,54297.0,46.8879,47.0359,46.8385,47.0261,54297.0
2024-05-21 10:50:00,47.63,47.81,47.62,47.74,103118.0,47.0162,47.1939,47.0063,47.1248,103118.0
2024-05-21 10:55:00,47.73,47.94,47.68,47.92,55777.0,47.1149,47.3222,47.0656,47.3025,55777.0
2024-05-21 11:00:00,47.9,47.95,47.79,47.91,37581.0,47.2827,47.3321,47.1741,47.2926,37581.0
2024-05-21 11:05:00,47.9,47.9,47.76,47.79,36829.0,47.2827,47.2827,47.1445,47.1741,36829.0
2024-05-21 11:10:00,47.8,47.81,47.69,47.73,44244.0,47.184,47.1939,47.0754,47.1149,44244.0
2024-05-21 11:15:00,47.74,47.84,47.72,47.78,37828.0,47.1248,47.2235,47.105,47.1643,37828.0
2024-05-21 11:20:00,47.8,48.01,47.8,48.01,82921.0,47.184,47.3913,47.184,47.3913,82921.0
2024-05-21 11:25:00,48.01,48.03,47.88,47.91,33019.0,47.3913,47.4111,47.263,47.2926,33019.0
2024-05-21 11:30:00,47.91,47.94,47.82,47.83,35614.0,47.2926,47.3222,47.2038,47.2136,35614.0
2024-05-21 11:35:00,47.83,47.87,47.66,47.8,34544.0,47.2136,47.2531,47.0458,47.184,34544.0
2024-05-21 11:40:00,47.81,47.81,47.57,47.7,50355.0,47.1939,47.1939,46.957,47.0853,50355.0
2024-05-21 11:45:00,47.7,47.7,47.54,47.58,49613.0,47.0853,47.0853,46.9274,46.9669,49613.0
2024-05-21 11:50:00,47.57,47.6,47.42,47.58,46888.0,46.957,46.9866,46.8089,46.9669,46888.0
2024-05-21 11:55:00,47.58,47.71,47.56,47.66,29004.0,46.9669,47.0952,46.9471,47.0458,29004.0
2024-05-21 12:00:00,47.67,47.74,47.59,47.69,31216.0,47.0557,47.1248,46.9767,47.0754,31216.0
2024-05-21 12:05:00,47.69,47.78,47.67,47.77,20161.0,47.0754,47.1643,47.0557,47.1544,20161.0
2024-05-21 12:10:00,47.8,48.02,47.8,47.97,56493.0,47.184,47.4012,47.184,47.3518,56493.0
2024-05-21 12:15:00,47.98,48.19,47.98,48.1,107268.0,47.3617,47.569,47.3617,47.4801,107268.0
2024-05-21 12:20:00,48.07,48.11,48.03,48.06,25046.0,47.4505,47.49,47.4111,47.4407,25046.0
2024-05-21 12:25:00,48.05,48.08,47.94,48.06,43815.0,47.4308,47.4604,47.3222,47.4407,43815.0
2024-05-21 12:30:00,48.06,48.09,47.97,47.99,20536.0,47.4407,47.4703,47.3518,47.3716,20536.0
2024-05-21 12:35:00,47.98,48.04,47.95,47.95,23776.0,47.3617,47.4209,47.3321,47.3321,23776.0
2024-05-21 12:40:00,47.97,48.01,47.93,47.96,21016.0,47.3518,47.3913,47.3123,47.342,21016.0
2024-05-21 12:45:00,47.96,48.05,47.9,48.02,25990.0,47.342,47.4308,47.2827,47.4012,25990.0
2024-05-21 12:50:00,48.04,48.04,47.86,47.86,26382.0,47.4209,47.4209,47.2432,47.2432,26382.0
2024-05-21 12:55:00,47.86,47.92,47.76,47.86,23663.0,47.2432,47.3025,47.1445,47.2432,23663.0
2024-05-21 13:00:00,47.86,47.92,47.75,47.88,26686.0,47.2432,47.3025,47.1347,47.263,26686.0
2024-05-21 13:05:00,47.9,48.0,47.87,47.95,26567.0,47.2827,47.3814,47.2531,47.3321,26567.0
2024-05-21 13:10:00,47.95,47.96,47.79,47.9,23763.0,47.3321,47.342,47.1741,47.2827,23763.0
2024-05-21 13:15:00,47.92,47.95,47.81,47.86,16703.0,47.3025,47.3321,47.1939,47.2432,16703.0
2024-05-21 13:20:00,47.84,47.9,47.77,47.79,17381.0,47.2235,47.2827,47.1544,47.1741,17381.0
2024-05-21 13:25:00,47.79,47.98,47.78,47.98,17302.0,47.1741,47.3617,47.1643,47.3617,17302.0
2024-05-21 13:30:00,47.97,47.99,47.86,47.9,21550.0,47.3518,47.3716,47.2432,47.2827,21550.0
2024-05-21 13:35:00,47.9,47.96,47.85,47.94,15657.0,47.2827,47.342,47.2334,47.3222,15657.0
2024-05-21 13:40:00,47.94,47.96,47.84,47.87,20664.0,47.3222,47.342,47.2235,47.2531,20664.0
2024-05-21 13:45:00,47.88,47.89,47.8,47.83,23170.0,47.263,47.2729,47.184,47.2136,23170.0
2024-05-21 13:50:00,47.83,47.88,47.79,47.81,16945.0,47.2136,47.263,47.1741,47.1939,16945.0
2024-05-21 13:55:00,47.82,47.95,47.8,47.94,28469.0,47.2038,47.3321,47.184,47.3222,28469.0
2024-05-21 14:00:00,47.95,47.97,47.87,47.89,48767.0,47.3321,47.3518,47.2531,47.2729,48767.0
2024-05-21 14:05:00,47.9,47.99,47.9,47.92,27992.0,47.2827,47.3716,47.2827,47.3025,27992.0
2024-05-21 14:10:00,47.92,47.95,47.75,47.81,26040.0,47.3025,47.3321,47.1347,47.1939,26040.0
2024-05-21 14:15:00,47.8,47.81,47.74,47.77,15453.0,47.184,47.1939,47.1248,47.1544,15453.0
2024-05-21 14:20:00,47.77,47.83,47.76,47.81,27677.0,47.1544,47.2136,47.1445,47.1939,27677.0
2024-05-21 14:25:00,47.81,47.83,47.59,47.63,42723.0,47.1939,47.2136,46.9767,47.0162,42723.0
2024-05-21 14:30:00,47.63,47.73,47.61,47.71,25115.0,47.0162,47.1149,46.9965,47.0952,25115.0
2024-05-21 14:35:00,47.7,47.73,47.62,47.68,32356.0,47.0853,47.1149,47.0063,47.0656,32356.0
2024-05-21 14:40:00,47.69,47.74,47.66,47.67,31695.0,47.0754,47.1248,47.0458,47.0557,31695.0
2024-05-21 14:45:00,47.65,47.74,47.65,47.68,20886.0,47.0359,47.1248,47.0359,47.0656,20886.0
2024-05-21 14:50:00,47.67,47.79,47.67,47.78,18934.0,47.0557,47.1741,47.0557,47.1643,18934.0
2024-05-21 14:55:00,47.79,47.83,47.76,47.83,33344.0,47.1741,47.2136,47.1445,47.2136,33344.0
2024-05-21 15:00:00,47.84,47.9,47.83,47.85,44112.0,47.2235,47.2827,47.2136,47.2334,44112.0
2024-05-21 15:05:00,47.84,47.89,47.78,47.87,23168.0,47.2235,47.2729,47.1643,47.2531,23168.0
2024-05-21 15:10:00,47.89,47.94,47.88,47.93,28795.0,47.2729,47.3222,47.263,47.3123,28795.0
2024-05-21 15:15:00,47.93,48.02,47.91,47.95,39874.0,47.3123,47.4012,47.2926,47.3321,39874.0
2024-05-21 15:20:00,47.95,47.95,47.83,47.83,25880.0,47.3321,47.3321,47.2136,47.2136,25880.0
2024-05-21 15:25:00,47.84,47.85,47.74,47.79,27796.0,47.2235,47.2334,47.1248,47.1741,27796.0
2024-05-21 15:30:00,47.78,47.9,47.78,47.87,40805.0,47.1643,47.2827,47.1643,47.2531,40805.0
2024-05-21 15:35:00,47.87,48.01,47.87,47.94,44705.0,47.2531,47.3913,47.2531,47.3222,44705.0
2024-05-21 15:40:00,47.93,47.97,47.88,47.89,51115.0,47.3123,47.3518,47.263,47.2729,51115.0
2024-05-21 15:45:00,47.89,47.91,47.84,47.9,47285.0,47.2729,47.2926,47.2235,47.2827,47285.0
2024-05-21 15:50:00,47.9,48.07,47.83,48.04,127381.0,47.2827,47.4505,47.2136,47.4209,127381.0
2024-05-21 15:55:00,48.03,48.11,47.87,47.92,351417.0,47.4111,47.49,47.2531,47.3025,351417.0
2024-05-22 09:30:00,49.25,49.55,49.0,49.41,558321.0,48.6153,48.9115,48.3686,48.7733,558321.0
2024-05-22 09:35:00,49.42,49.49,48.84,49.04,219857.0,48.7831,48.8522,48.2106,48.408,219857.0
2024-05-22 09:40:00,49.06,49.3,48.6,49.27,147456.0,48.4278,48.6647,47.9737,48.6351,147456.0
2024-05-22 09:45:00,49.29,49.41,49.19,49.37,125352.0,48.6548,48.7733,48.5561,48.7338,125352.0
2024-05-22 09:50:00,49.37,49.59,49.29,49.36,139004.0,48.7338,48.9509,48.6548,48.7239,139004.0
2024-05-22 09:55:00,49.38,49.59,49.24,49.54,70022.0,48.7437,48.9509,48.6055,48.9016,70022.0
2024-05-22 10:00:00,49.53,49.64,49.09,49.1,133874.0,48.8917,49.0003,48.4574,48.4673,133874.0
2024-05-22 10:05:00,49.1,49.32,48.8,48.98,132720.0,48.4673,48.6844,48.1711,48.3488,132720.0
2024-05-22 10:10:00,48.98,49.03,48.7,48.98,80036.0,48.3488,48.3982,48.0724,48.3488,80036.0
2024-05-22 10:15:00,48.98,49.02,48.75,48.89,65313.0,48.3488,48.3883,48.1218,48.26,65313.0
2024-05-22 10:20:00,48.87,49.05,48.77,49.02,68582.0,48.2402,48.4179,48.1415,48.3883,68582.0
2024-05-22 10:25:00,49.02,49.17,48.84,49.1,58047.0,48.3883,48.5364,48.2106,48.4673,58047.0
2024-05-22 10:30:00,49.09,49.14,48.98,49.09,42683.0,48.4574,48.5067,48.3488,48.4574,42683.0
2024-05-22 10:35:00,49.09,49.3,49.05,49.3,47044.0,48.4574,48.6647,48.4179,48.6647,47044.0
2024-05-22 10:40:00,49.29,49.46,49.21,49.29,87614.0,48.6548,48.8226,48.5758,48.6548,87614.0
2024-05-22 10:45:00,49.29,49.41,49.25,49.37,46443.0,48.6548,48.7733,48.6153,48.7338,46443.0
2024-05-22 10:50:00,49.37,49.59,49.33,49.56,96332.0,48.7338,48.9509,48.6943,48.9213,96332.0
2024-05-22 10:55:00,49.57,49.64,49.51,49.59,101255.0,48.9312,49.0003,48.872,48.9509,101255.0
2024-05-22 11:00:00,49.58,49.92,49.53,49.92,145656.0,48.9411,49.2767,48.8917,49.2767,145656.0
2024-05-22 11:05:00,49.94,49.96,49.68,49.69,95404.0,49.2964,49.3162,49.0398,49.0497,95404.0
2024-05-22 11:10:00,49.7,49.83,49.64,49.76,51831.0,49.0595,49.1879,49.0003,49.1188,51831.0
2024-05-22 11:15:00,49.79,49.8,49.65,49.75,46065.0,49.1484,49.1582,49.0102,49.1089,46065.0
2024-05-22 11:20:00,49.75,49.79,49.68,49.68,44827.0,49.1089,49.1484,49.0398,49.0398,44827.0
2024-05-22 11:25:00,49.69,49.78,49.62,49.78,42946.0,49.0497,49.1385,48.9806,49.1385,42946.0
2024-05-22 11:30:00,49.78,49.84,49.71,49.76,44163.0,49.1385,49.1977,49.0694,49.1188,44163.0
2024-05-22 11:35:00,49.77,49.83,49.72,49.82,25735.0,49.1286,49.1879,49.0793,49.178,25735.0
2024-05-22 11:40:00,49.82,49.85,49.77,49.84,34027.0,49.178,49.2076,49.1286,49.1977,34027.0
2024-05-22 11:45:00,49.85,49.87,49.78,49.85,36287.0,49.2076,49.2273,49.1385,49.2076,36287.0
2024-05-22 11:50:00,49.85,49.86,49.53,49.76,105548.0,49.2076,49.2175,48.8917,49.1188,105548.0
2024-05-22 11:55:00,49.75,49.93,49.74,49.88,64032.0,49.1089,49.2866,49.099,49.2372,64032.0
2024-05-22 12:00:00,49.87,49.87,49.75,49.79,24626.0,49.2273,49.2273,49.1089,49.1484,24626.0
2024-05-22 12:05:00,49.78,49.94,49.76,49.9,36002.0,49.1385,49.2964,49.1188,49.257,36002.0
2024-05-22 12:10:00,49.9,49.95,49.9,49.93,34161.0,49.257,49.3063,49.257,49.2866,34161.0
2024-05-22 12:15:00,49.93,49.98,49.88,49.96,63118.0,49.2866,49.3359,49.2372,49.3162,63118.0
2024-05-22 12:20:00,49.95,49.99,49.84,49.85,55649.0,49.3063,49.3458,49.1977,49.2076,55649.0
2024-05-22 12:25:00,49.85,49.85,49.76,49.85,38342.0,49.2076,49.2076,49.1188,49.2076,38342.0
2024-05-22 12:30:00,49.84,49.89,49.82,49.82,21109.0,49.1977,49.2471,49.178,49.178,21109.0
2024-05-22 12:35:00,49.82,49.83,49.7,49.8,28996.0,49.178,49.1879,49.0595,49.1582,28996.0
2024-05-22 12:40:00,49.8,49.88,49.8,49.87,31990.0,49.1582,49.2372,49.1582,49.2273,31990.0
2024-05-22 12:45:00,49.85,49.86,49.56,49.63,35538.0,49.2076,49.2175,48.9213,48.9904,35538.0
2024-05-22 12:50:00,49.63,49.75,49.52,49.75,47066.0,48.9904,49.1089,48.8819,49.1089,47066.0
2024-05-22 12:55:00,49.75,49.82,49.7,49.82,30456.0,49.1089,49.178,49.0595,49.178,30456.0
2024-05-22 13:00:00,49.82,49.89,49.78,49.83,20316.0,49.178,49.2471,49.1385,49.1879,20316.0
2024-05-22 13:05:00,49.83,49.87,49.81,49.83,25799.0,49.1879,49.2273,49.1681,49.1879,25799.0
2024-05-22 13:10:00,49.83,49.87,49.8,49.87,20627.0,49.1879,49.2273,49.1582,49.2273,20627.0
2024-05-22 13:15:00,49.87,49.93,49.82,49.83,35941.0,49.2273,49.2866,49.178,49.1879,35941.0
2024-05-22 13:20:00,49.83,49.9,49.8,49.85,22357.0,49.1879,49.257,49.1582,49.2076,22357.0
2024-05-22 13:25:00,49.86,49.86,49.77,49.81,22297.0,49.2175,49.2175,49.1286,49.1681,22297.0
2024-05-22 13:30:00,49.8,49.8,49.66,49.74,34993.0,49.1582,49.1582,49.02,49.099,34993.0
2024-05-22 13:35:00,49.73,49.73,49.22,49.41,118515.0,49.0891,49.0891,48.5857,48.7733,118515.0
2024-05-22 13:40:00,49.41,49.43,49.09,49.09,85118.0,48.7733,48.793,48.4574,48.4574,85118.0
2024-05-22 13:45:00,49.11,49.35,49.03,49.19,93306.0,48.4771,48.714,48.3982,48.5561,93306.0
2024-05-22 13:50:00,49.22,49.28,49.1,49.16,67628.0,48.5857,48.6449,48.4673,48.5265,67628.0
2024-05-22 13:55:00,49.16,49.22,48.9,49.2,160562.0,48.5265,48.5857,48.2698,48.566,160562.0
2024-05-22 14:00:00,49.18,49.18,48.42,48.8,368753.0,48.5462,48.5462,47.796,48.1711,368753.0
2024-05-22 14:05:00,48.78,49.01,48.77,48.94,80088.0,48.1514,48.3784,48.1415,48.3093,80088.0
2024-05-22 14:10:00,48.91,49.04,48.85,48.95,36833.0,48.2797,48.408,48.2205,48.3192,36833.0
2024-05-22 14:15:00,48.95,49.0,48.63,48.74,48626.0,48.3192,48.3686,48.0033,48.1119,48626.0
2024-05-22 14:20:00,48.74,48.74,48.23,48.55,132458.0,48.1119,48.1119,47.6085,47.9244,132458.0
2024-05-22 14:25:00,48.56,48.62,48.11,48.13,74496.0,47.9342,47.9934,47.49,47.5098,74496.0
2024-05-22 14:30:00,48.11,48.36,48.11,48.29,56088.0,47.49,47.7368,47.49,47.6677,56088.0
2024-05-22 14:35:00,48.28,48.39,48.15,48.27,46151.0,47.6578,47.7664,47.5295,47.648,46151.0
2024-05-22 14:40:00,48.27,48.34,48.15,48.23,30398.0,47.648,47.7171,47.5295,47.6085,30398.0
2024-05-22 14:45:00,48.2,48.68,48.2,48.65,60699.0,47.5789,48.0527,47.5789,48.0231,60699.0
2024-05-22 14:50:00,48.65,48.69,48.48,48.48,40778.0,48.0231,48.0625,47.8553,47.8553,40778.0
2024-05-22 14:55:00,48.49,48.68,48.46,48.68,80440.0,47.8651,48.0527,47.8355,48.0527,80440.0
2024-05-22 15:00:00,48.65,48.78,48.62,48.76,24898.0,48.0231,48.1514,47.9934,48.1316,24898.0
2024-05-22 15:05:00,48.76,48.86,48.74,48.84,50113.0,48.1316,48.2304,48.1119,48.2106,50113.0
2024-05-22 15:10:00,48.83,48.84,48.69,48.7,54240.0,48.2007,48.2106,48.0625,48.0724,54240.0
2024-05-22 15:15:00,48.7,48.75,48.31,48.39,52975.0,48.0724,48.1218,47.6874,47.7664,52975.0
2024-05-22 15:20:00,48.4,48.82,48.38,48.82,38283.0,47.7763,48.1909,47.7565,48.1909,38283.0
2024-05-22 15:25:00,48.83,48.89,48.75,48.89,35657.0,48.2007,48.26,48.1218,48.26,35657.0
2024-05-22 15:30:00,48.87,49.27,48.85,49.23,75831.0,48.2402,48.6351,48.2205,48.5956,75831.0
2024-05-22 15:35:00,49.26,49.32,49.0,49.0,95325.0,48.6252,48.6844,48.3686,48.3686,95325.0
2024-05-22 15:40:00,49.03,49.17,48.89,48.95,85391.0,48.3982,48.5364,48.26,48.3192,85391.0
2024-05-22 15:45:00,48.94,49.15,48.94,49.01,60000.0,48.3093,48.5166,48.3093,48.3784,60000.0
2024-05-22 15:50:00,49.01,49.17,48.73,49.14,162433.0,48.3784,48.5364,48.102,48.5067,162433.0
2024-05-22 15:55:00,49.15,49.6,49.15,49.55,316365.0,48.5166,48.9608,48.5166,48.9115,316365.0
2024-05-23 09:30:00,53.12,53.12,52.12,52.29,1144903.0,52.4355,52.4355,51.4483,51.6162,1144903.0
2024-05-23 09:35:00,52.26,52.89,52.26,52.78,326373.0,51.5865,52.2084,51.5865,52.0998,326373.0
2024-05-23 09:40:00,52.8,52.8,51.97,52.35,316110.0,52.1196,52.1196,51.3003,51.6754,316110.0
2024-05-23 09:45:00,52.34,52.57,51.92,52.19,297069.0,51.6655,51.8925,51.2509,51.5174,297069.0
2024-05-23 09:50:00,52.21,52.27,51.11,51.21,389833.0,51.5372,51.5964,50.4514,50.5501,389833.0
2024-05-23 09:55:00,51.2,51.3,50.63,50.83,435122.0,50.5402,50.6389,49.9775,50.175,435122.0
2024-05-23 10:00:00,50.82,51.38,50.75,51.36,246240.0,50.1651,50.7179,50.096,50.6981,246240.0
2024-05-23 10:05:00,51.37,51.57,51.03,51.45,184029.0,50.708,50.9054,50.3724,50.787,184029.0
2024-05-23 10:10:00,51.45,51.85,51.44,51.8,140108.0,50.787,51.1818,50.7771,51.1325,140108.0
2024-05-23 10:15:00,51.77,51.91,51.47,51.66,122060.0,51.1029,51.2411,50.8067,50.9943,122060.0
2024-05-23 10:20:00,51.7,51.73,51.15,51.46,122160.0,51.0338,51.0634,50.4908,50.7969,122160.0
2024-05-23 10:25:00,51.44,51.62,51.23,51.61,87187.0,50.7771,50.9548,50.5698,50.9449,87187.0
2024-05-23 10:30:00,51.64,51.72,51.31,51.32,125433.0,50.9745,51.0535,50.6488,50.6587,125433.0
2024-05-23 10:35:00,51.31,51.48,51.15,51.2,100278.0,50.6488,50.8166,50.4908,50.5402,100278.0
2024-05-23 10:40:00,51.18,51.21,50.51,50.63,213325.0,50.5205,50.5501,49.8591,49.9775,213325.0
2024-05-23 10:45:00,50.63,50.73,50.08,50.12,239825.0,49.9775,50.0763,49.4346,49.4741,239825.0
2024-05-23 10:50:00,50.11,50.14,49.63,49.63,310926.0,49.4642,49.4939,48.9904,48.9904,310926.0
2024-05-23 10:55:00,49.63,49.71,49.04,49.2,343835.0,48.9904,49.0694,48.408,48.566,343835.0
2024-05-23 11:00:00,49.21,49.7,49.13,49.64,273787.0,48.5758,49.0595,48.4969,49.0003,273787.0
2024-05-23 11:05:00,49.63,50.36,49.56,50.32,306243.0,48.9904,49.711,48.9213,49.6715,306243.0
2024-05-23 11:10:00,50.33,50.48,50.15,50.37,134286.0,49.6814,49.8295,49.5037,49.7209,134286.0
2024-05-23 11:15:00,50.37,50.54,50.27,50.4,116702.0,49.7209,49.8887,49.6222,49.7505,116702.0
2024-05-23 11:20:00,50.4,50.77,50.39,50.73,114974.0,49.7505,50.1157,49.7406,50.0763,114974.0
2024-05-23 11:25:00,50.74,50.79,50.59,50.72,130456.0,50.0861,50.1355,49.9381,50.0664,130456.0
2024-05-23 11:30:00,50.73,50.85,50.69,50.83,80942.0,50.0763,50.1947,50.0368,50.175,80942.0
2024-05-23 11:35:00,50.83,51.03,50.75,50.94,131120.0,50.175,50.3724,50.096,50.2836,131120.0
2024-05-23 11:40:00,50.93,51.0,50.89,50.92,43310.0,50.2737,50.3428,50.2342,50.2638,43310.0
2024-05-23 11:45:00,50.93,51.0,50.86,51.0,73522.0,50.2737,50.3428,50.2046,50.3428,73522.0
2024-05-23 11:50:00,51.0,51.15,50.96,51.05,66004.0,50.3428,50.4908,50.3033,50.3921,66004.0
2024-05-23 11:55:00,51.04,51.16,50.96,50.98,121191.0,50.3823,50.5007,50.3033,50.323,121191.0
2024-05-23 12:00:00,51.01,51.25,50.83,51.08,90321.0,50.3526,50.5896,50.175,50.4217,90321.0
2024-05-23 12:05:00,51.08,51.11,50.77,50.84,73051.0,50.4217,50.4514,50.1157,50.1848,73051.0
2024-05-23 12:10:00,50.84,50.84,50.55,50.58,119231.0,50.1848,50.1848,49.8986,49.9282,119231.0
2024-05-23 12:15:00,50.59,50.96,50.54,50.96,43520.0,49.9381,50.3033,49.8887,50.3033,43520.0
2024-05-23 12:20:00,50.95,51.09,50.86,51.09,46583.0,50.2934,50.4316,50.2046,50.4316,46583.0
2024-05-23 12:25:00,51.08,51.17,51.01,51.17,63118.0,50.4217,50.5106,50.3526,50.5106,63118.0
2024-05-23 12:30:00,51.17,51.21,51.06,51.12,95604.0,50.5106,50.5501,50.402,50.4612,95604.0
2024-05-23 12:35:00,51.13,51.21,51.02,51.02,79780.0,50.4711,50.5501,50.3625,50.3625,79780.0
2024-05-23 12:40:00,51.01,51.08,50.77,50.77,52871.0,50.3526,50.4217,50.1157,50.1157,52871.0
2024-05-23 12:45:00,50.77,50.78,50.47,50.59,81839.0,50.1157,50.1256,49.8196,49.9381,81839.0
2024-05-23 12:50:00,50.59,50.59,50.33,50.48,92028.0,49.9381,49.9381,49.6814,49.8295,92028.0
2024-05-23 12:55:00,50.48,50.59,50.26,50.26,100178.0,49.8295,49.9381,49.6123,49.6123,100178.0
2024-05-23 13:00:00,50.26,50.38,49.94,50.03,119806.0,49.6123,49.7308,49.2964,49.3853,119806.0
2024-05-23 13:05:00,50.04,50.24,50.04,50.17,63433.0,49.3951,49.5926,49.3951,49.5235,63433.0
2024-05-23 13:10:00,50.15,50.31,50.09,50.3,47588.0,49.5037,49.6617,49.4445,49.6518,47588.0
2024-05-23 13:15:00,50.3,50.34,49.99,50.0,62156.0,49.6518,49.6913,49.3458,49.3557,62156.0
2024-05-23 13:20:00,49.99,50.04,49.83,50.02,92587.0,49.3458,49.3951,49.1879,49.3754,92587.0
2024-05-23 13:25:00,50.01,50.29,49.94,50.26,48053.0,49.3655,49.6419,49.2964,49.6123,48053.0
2024-05-23 13:30:00,50.26,50.27,50.07,50.15,77926.0,49.6123,49.6222,49.4248,49.5037,77926.0
2024-05-23 13:35:00,50.15,50.2,49.45,49.48,159427.0,49.5037,49.5531,48.8128,48.8424,159427.0
2024-05-23 13:40:00,49.47,49.8,49.3,49.33,149383.0,48.8325,49.1582,48.6647,48.6943,149383.0
2024-05-23 13:45:00,49.33,49.6,49.25,49.45,139990.0,48.6943,48.9608,48.6153,48.8128,139990.0
2024-05-23 13:50:00,49.45,49.59,49.05,49.14,131672.0,48.8128,48.9509,48.4179,48.5067,131672.0
2024-05-23 13:55:00,49.14,49.17,48.66,48.74,368871.0,48.5067,48.5364,48.0329,48.1119,368871.0
2024-05-23 14:00:00,48.73,48.86,48.24,48.28,251859.0,48.102,48.2304,47.6183,47.6578,251859.0
2024-05-23 14:05:00,48.3,48.71,48.19,48.59,258635.0,47.6776,48.0823,47.569,47.9638,258635.0
2024-05-23 14:10:00,48.58,48.71,48.15,48.45,137863.0,47.954,48.0823,47.5295,47.8256,137863.0
2024-05-23 14:15:00,48.44,48.69,48.22,48.22,132766.0,47.8158,48.0625,47.5986,47.5986,132766.0
2024-05-23 14:20:00,48.22,48.51,47.92,47.93,284271.0,47.5986,47.8849,47.3025,47.3123,284271.0
2024-05-23 14:25:00,47.94,48.39,47.94,48.13,154420.0,47.3222,47.7664,47.3222,47.5098,154420.0
2024-05-23 14:30:00,48.13,48.22,47.67,47.92,225544.0,47.5098,47.5986,47.0557,47.3025,225544.0
2024-05-23 14:35:00,47.95,48.41,47.78,48.4,120296.0,47.3321,47.7862,47.1643,47.7763,120296.0
2024-05-23 14:40:00,48.38,48.47,47.93,47.96,99466.0,47.7565,47.8454,47.3123,47.342,99466.0
2024-05-23 14:45:00,47.99,48.15,47.81,47.98,97531.0,47.3716,47.5295,47.1939,47.3617,97531.0
2024-05-23 14:50:00,47.96,48.02,47.66,47.77,86658.0,47.342,47.4012,47.0458,47.1544,86658.0
2024-05-23 14:55:00,47.8,47.88,47.7,47.77,63861.0,47.184,47.263,47.0853,47.1544,63861.0
2024-05-23 15:00:00,47.72,48.2,47.71,47.9,82220.0,47.105,47.5789,47.0952,47.2827,82220.0
2024-05-23 15:05:00,47.92,48.06,47.66,47.95,95518.0,47.3025,47.4407,47.0458,47.3321,95518.0
2024-05-23 15:10:00,47.94,47.94,47.58,47.83,76048.0,47.3222,47.3222,46.9669,47.2136,76048.0
2024-05-23 15:15:00,47.84,48.0,47.55,47.9,101242.0,47.2235,47.3814,46.9372,47.2827,101242.0
2024-05-23 15:20:00,47.9,48.1,47.77,47.97,92840.0,47.2827,47.4801,47.1544,47.3518,92840.0
2024-05-23 15:25:00,47.95,48.1,47.87,47.96,64410.0,47.3321,47.4801,47.2531,47.342,64410.0
2024-05-23 15:30:00,47.98,48.45,47.98,48.44,70759.0,47.3617,47.8256,47.3617,47.8158,70759.0
2024-05-23 15:35:00,48.46,48.59,48.33,48.56,66284.0,47.8355,47.9638,47.7072,47.9342,66284.0
2024-05-23 15:40:00,48.56,48.8,48.43,48.72,113955.0,47.9342,48.1711,47.8059,48.0922,113955.0
2024-05-23 15:45:00,48.71,48.76,48.55,48.67,95911.0,48.0823,48.1316,47.9244,48.0428,95911.0
2024-05-23 15:50:00,48.69,49.02,48.59,48.94,192559.0,48.0625,48.3883,47.9638,48.3093,192559.0
2024-05-23 15:55:00,48.94,48.94,48.54,48.82,287932.0,48.3093,48.3093,47.9145,48.1909,287932.0
2024-05-24 09:30:00,49.78,50.23,49.36,50.19,739184.0,49.1385,49.5827,48.7239,49.5432,739184.0
2024-05-24 09:35:00,50.21,50.25,49.67,49.83,200682.0,49.563,49.6024,49.0299,49.1879,200682.0
2024-05-24 09:40:00,49.82,50.19,49.72,50.15,147563.0,49.178,49.5432,49.0793,49.5037,147563.0
2024-05-24 09:45:00,50.16,50.51,50.13,50.27,254953.0,49.5136,49.8591,49.484,49.6222,254953.0
2024-05-24 09:50:00,50.3,50.33,49.99,50.02,151674.0,49.6518,49.6814,49.3458,49.3754,151674.0
2024-05-24 09:55:00,50.03,50.38,50.02,50.37,90766.0,49.3853,49.7308,49.3754,49.7209,90766.0
2024-05-24 10:00:00,50.39,50.93,50.39,50.76,250439.0,49.7406,50.2737,49.7406,50.1059,250439.0
2024-05-24 10:05:00,50.79,51.04,50.7,50.81,182363.0,50.1355,50.3823,50.0466,50.1552,182363.0
2024-05-24 10:10:00,50.79,51.08,50.72,50.95,178309.0,50.1355,50.4217,50.0664,50.2934,178309.0
2024-05-24 10:15:00,50.98,51.35,50.95,51.35,143524.0,50.323,50.6883,50.2934,50.6883,143524.0
2024-05-24 10:20:00,51.36,51.5,51.19,51.45,128250.0,50.6981,50.8363,50.5303,50.787,128250.0
2024-05-24 10:25:00,51.45,51.64,51.41,51.51,144951.0,50.787,50.9745,50.7475,50.8462,144951.0
2024-05-24 10:30:00,51.52,51.6,51.38,51.46,152569.0,50.8561,50.935,50.7179,50.7969,152569.0
2024-05-24 10:35:00,51.46,51.46,51.22,51.28,100437.0,50.7969,50.7969,50.5599,50.6192,100437.0
2024-05-24 10:40:00,51.28,51.44,51.17,51.23,90521.0,50.6192,50.7771,50.5106,50.5698,90521.0
2024-05-24 10:45:00,51.22,51.59,51.19,51.59,137523.0,50.5599,50.9252,50.5303,50.9252,137523.0
2024-05-24 10:50:00,51.59,51.68,51.45,51.66,85667.0,50.9252,51.014,50.787,50.9943,85667.0
2024-05-24 10:55:00,51.67,51.7,51.59,51.66,171188.0,51.0041,51.0338,50.9252,50.9943,171188.0
2024-05-24 11:00:00,51.66,51.82,51.59,51.81,170960.0,50.9943,51.1522,50.9252,51.1423,170960.0
2024-05-24 11:05:00,51.81,51.91,51.71,51.72,91145.0,51.1423,51.2411,51.0436,51.0535,91145.0
2024-05-24 11:10:00,51.72,52.02,51.69,51.98,225411.0,51.0535,51.3496,51.0239,51.3101,225411.0
2024-05-24 11:15:00,51.98,52.06,51.89,52.06,89469.0,51.3101,51.3891,51.2213,51.3891,89469.0
2024-05-24 11:20:00,52.07,52.07,51.91,51.97,83683.0,51.399,51.399,51.2411,51.3003,83683.0
2024-05-24 11:25:00,51.97,51.97,51.69,51.72,112363.0,51.3003,51.3003,51.0239,51.0535,112363.0
2024-05-24 11:30:00,51.72,51.97,51.71,51.94,67566.0,51.0535,51.3003,51.0436,51.2707,67566.0
2024-05-24 11:35:00,51.94,51.94,51.61,51.62,147837.0,51.2707,51.2707,50.9449,50.9548,147837.0
2024-05-24 11:40:00,51.62,51.85,51.61,51.84,79821.0,50.9548,51.1818,50.9449,51.172,79821.0
2024-05-24 11:45:00,51.83,51.84,51.59,51.66,102388.0,51.1621,51.172,50.9252,50.9943,102388.0
2024-05-24 11:50:00,51.66,51.72,51.39,51.72,199424.0,50.9943,51.0535,50.7278,51.0535,199424.0
2024-05-24 11:55:00,51.72,51.73,51.53,51.63,49173.0,51.0535,51.0634,50.8659,50.9647,49173.0
2024-05-24 12:00:00,51.63,51.66,51.54,51.57,67794.0,50.9647,50.9943,50.8758,50.9054,67794.0
2024-05-24 12:05:00,51.58,51.73,51.54,51.66,75228.0,50.9153,51.0634,50.8758,50.9943,75228.0
2024-05-24 12:10:00,51.66,51.82,51.64,51.78,87917.0,50.9943,51.1522,50.9745,51.1127,87917.0
2024-05-24 12:15:00,51.78,51.9,51.77,51.85,63453.0,51.1127,51.2312,51.1029,51.1818,63453.0
2024-05-24 12:20:00,51.85,51.9,51.78,51.81,64411.0,51.1818,51.2312,51.1127,51.1423,64411.0
2024-05-24 12:25:00,51.81,51.9,51.73,51.76,76960.0,51.1423,51.2312,51.0634,51.093,76960.0
2024-05-24 12:30:00,51.77,51.83,51.71,51.76,58192.0,51.1029,51.1621,51.0436,51.093,58192.0
2024-05-24 12:35:00,51.75,51.76,51.6,51.62,80810.0,51.0831,51.093,50.935,50.9548,80810.0
2024-05-24 12:40:00,51.62,51.67,51.57,51.66,43495.0,50.9548,51.0041,50.9054,50.9943,43495.0
2024-05-24 12:45:00,51.65,51.69,51.59,51.66,33617.0,50.9844,51.0239,50.9252,50.9943,33617.0
2024-05-24 12:50:00,51.65,51.72,51.62,51.7,35275.0,50.9844,51.0535,50.9548,51.0338,35275.0
2024-05-24 12:55:00,51.7,51.72,51.33,51.34,101583.0,51.0338,51.0535,50.6685,50.6784,101583.0
2024-05-24 13:00:00,51.35,51.48,51.24,51.24,67126.0,50.6883,50.8166,50.5797,50.5797,67126.0
2024-05-24 13:05:00,51.24,51.32,51.03,51.07,93444.0,50.5797,50.6587,50.3724,50.4119,93444.0
2024-05-24 13:10:00,51.06,51.27,50.96,51.26,112676.0,50.402,50.6093,50.3033,50.5994,112676.0
2024-05-24 13:15:00,51.27,51.3,51.18,51.23,36065.0,50.6093,50.6389,50.5205,50.5698,36065.0
2024-05-24 13:20:00,51.24,51.36,51.22,51.36,71216.0,50.5797,50.6981,50.5599,50.6981,71216.0
2024-05-24 13:25:00,51.37,51.51,51.37,51.4,64717.0,50.708,50.8462,50.708,50.7376,64717.0
2024-05-24 13:30:00,51.39,51.39,51.17,51.25,80515.0,50.7278,50.7278,50.5106,50.5896,80515.0
2024-05-24 13:35:00,51.28,51.44,51.27,51.43,40294.0,50.6192,50.7771,50.6093,50.7672,40294.0
2024-05-24 13:40:00,51.44,51.44,51.31,51.41,18726.0,50.7771,50.7771,50.6488,50.7475,18726.0
2024-05-24 13:45:00,51.41,51.48,51.36,51.48,26198.0,50.7475,50.8166,50.6981,50.8166,26198.0
2024-05-24 13:50:00,51.49,51.67,51.47,51.65,64272.0,50.8265,51.0041,50.8067,50.9844,64272.0
2024-05-24 13:55:00,51.65,51.74,51.63,51.7,27606.0,50.9844,51.0732,50.9647,51.0338,27606.0
2024-05-24 14:00:00,51.68,51.76,51.62,51.75,60080.0,51.014,51.093,50.9548,51.0831,60080.0
2024-05-24 14:05:00,51.75,51.83,51.72,51.8,70570.0,51.0831,51.1621,51.0535,51.1325,70570.0
2024-05-24 14:10:00,51.8,51.8,51.63,51.7,77404.0,51.1325,51.1325,50.9647,51.0338,77404.0
2024-05-24 14:15:00,51.69,51.84,51.68,51.8,33309.0,51.0239,51.172,51.014,51.1325,33309.0
2024-05-24 14:20:00,51.8,51.81,51.45,51.46,62988.0,51.1325,51.1423,50.787,50.7969,62988.0
2024-05-24 14:25:00,51.46,51.59,51.46,51.56,66268.0,50.7969,50.9252,50.7969,50.8956,66268.0
2024-05-24 14:30:00,51.6,51.61,51.38,51.38,60994.0,50.935,50.9449,50.7179,50.7179,60994.0
2024-05-24 14:35:00,51.38,51.52,51.29,51.52,57651.0,50.7179,50.8561,50.629,50.8561,57651.0
2024-05-24 14:40:00,51.52,51.53,51.3,51.3,36515.0,50.8561,50.8659,50.6389,50.6389,36515.0
2024-05-24 14:45:00,51.29,51.45,51.29,51.38,48884.0,50.629,50.787,50.629,50.7179,48884.0
2024-05-24 14:50:00,51.37,51.43,51.34,51.35,36929.0,50.708,50.7672,50.6784,50.6883,36929.0
2024-05-24 14:55:00,51.34,51.39,51.26,51.31,35481.0,50.6784,50.7278,50.5994,50.6488,35481.0
2024-05-24 15:00:00,51.31,51.31,50.89,51.12,156395.0,50.6488,50.6488,50.2342,50.4612,156395.0
2024-05-24 15:05:00,51.13,51.26,51.08,51.15,68069.0,50.4711,50.5994,50.4217,50.4908,68069.0
2024-05-24 15:10:00,51.16,51.25,51.15,51.21,32429.0,50.5007,50.5896,50.4908,50.5501,32429.0
2024-05-24 15:15:00,51.19,51.31,51.15,51.31,30566.0,50.5303,50.6488,50.4908,50.6488,30566.0
2024-05-24 15:20:00,51.31,51.32,51.19,51.27,32373.0,50.6488,50.6587,50.5303,50.6093,32373.0
2024-05-24 15:25:00,51.26,51.35,51.25,51.27,22364.0,50.5994,50.6883,50.5896,50.6093,22364.0
2024-05-24 15:30:00,51.27,51.4,51.2,51.33,44916.0,50.6093,50.7376,50.5402,50.6685,44916.0
2024-05-24 15:35:00,51.32,51.5,51.28,51.47,71094.0,50.6587,50.8363,50.6192,50.8067,71094.0
2024-05-24 15:40:00,51.47,51.48,51.31,51.35,48120.0,50.8067,50.8166,50.6488,50.6883,48120.0
2024-05-24 15:45:00,51.35,51.43,51.32,51.32,43817.0,50.6883,50.7672,50.6587,50.6587,43817.0
2024-05-24 15:50:00,51.33,51.57,51.33,51.51,149445.0,50.6685,50.9054,50.6685,50.8462,149445.0
2024-05-24 15:55:00,51.52,51.56,51.41,51.54,272126.0,50.8561,50.8956,50.7475,50.8758,272126.0
2024-05-28 09:30:00,53.35,53.55,52.91,52.96,766041.0,52.6625,52.8599,52.2282,52.2775,766041.0
2024-05-28 09:35:00,52.94,53.07,52.37,52.62,208272.0,52.2578,52.3861,51.6951,51.9419,208272.0
2024-05-28 09:40:00,52.65,52.97,52.29,52.3,163129.0,51.9715,52.2874,51.6162,51.626,163129.0
2024-05-28 09:45:00,52.28,52.37,51.75,52.21,223460.0,51.6063,51.6951,51.0831,51.5372,223460.0
2024-05-28 09:50:00,52.2,52.8,52.14,52.68,207300.0,51.5273,52.1196,51.4681,52.0011,207300.0
2024-05-28 09:55:00,52.66,52.9,52.59,52.83,117708.0,51.9814,52.2183,51.9123,52.1492,117708.0
2024-05-28 10:00:00,52.81,53.03,52.43,52.96,183990.0,52.1295,52.3466,51.7544,52.2775,183990.0
2024-05-28 10:05:00,52.95,53.14,52.87,53.12,101166.0,52.2676,52.4552,52.1887,52.4355,101166.0
2024-05-28 10:10:00,53.12,53.25,52.81,52.9,105247.0,52.4355,52.5638,52.1295,52.2183,105247.0
2024-05-28 10:15:00,52.88,53.17,52.88,53.05,87117.0,52.1986,52.4848,52.1986,52.3664,87117.0
2024-05-28 10:20:00,53.05,53.18,52.73,53.11,72689.0,52.3664,52.4947,52.0505,52.4256,72689.0
2024-05-28 10:25:00,53.09,53.26,52.98,53.1,79548.0,52.4058,52.5737,52.2973,52.4157,79548.0
2024-05-28 10:30:00,53.1,53.3,52.99,53.05,77458.0,52.4157,52.6131,52.3071,52.3664,77458.0
2024-05-28 10:35:00,53.02,53.26,53.01,53.24,76985.0,52.3367,52.5737,52.3269,52.5539,76985.0
2024-05-28 10:40:00,53.24,53.8,53.2,53.79,213497.0,52.5539,53.1067,52.5144,53.0968,213497.0
2024-05-28 10:45:00,53.79,54.15,53.76,54.08,215788.0,53.0968,53.4522,53.0672,53.3831,215788.0
2024-05-28 10:50:00,54.08,54.23,54.07,54.2,113074.0,53.3831,53.5312,53.3732,53.5015,113074.0
2024-05-28 10:55:00,54.2,54.34,54.13,54.16,123290.0,53.5015,53.6397,53.4324,53.4621,123290.0
2024-05-28 11:00:00,54.16,54.18,53.78,53.9,94110.0,53.4621,53.4818,53.087,53.2054,94110.0
2024-05-28 11:05:00,53.89,54.0,53.68,53.72,76250.0,53.1955,53.3041,52.9882,53.0277,76250.0
2024-05-28 11:10:00,53.71,53.93,53.6,53.89,115440.0,53.0179,53.235,52.9093,53.1955,115440.0
2024-05-28 11:15:00,53.9,54.08,53.82,54.04,58899.0,53.2054,53.3831,53.1264,53.3436,58899.0
2024-05-28 11:20:00,54.05,54.09,53.96,54.09,39208.0,53.3535,53.393,53.2646,53.393,39208.0
2024-05-28 11:25:00,54.08,54.13,53.98,54.12,65125.0,53.3831,53.4324,53.2844,53.4226,65125.0
2024-05-28 11:30:00,54.13,54.22,54.03,54.13,65585.0,53.4324,53.5213,53.3337,53.4324,65585.0
2024-05-28 11:35:00,54.14,54.17,54.02,54.17,45396.0,53.4423,53.4719,53.3239,53.4719,45396.0
2024-05-28 11:40:00,54.15,54.19,54.1,54.17,36256.0,53.4522,53.4917,53.4028,53.4719,36256.0
2024-05-28 11:45:00,54.13,54.24,54.11,54.2,44313.0,53.4324,53.541,53.4127,53.5015,44313.0
2024-05-28 11:50:00,54.18,54.27,54.13,54.15,58190.0,53.4818,53.5706,53.4324,53.4522,58190.0
2024-05-28 11:55:00,54.14,54.28,54.14,54.24,39614.0,53.4423,53.5805,53.4423,53.541,39614.0
2024-05-28 12:00:00,54.22,54.38,54.19,54.19,79928.0,53.5213,53.6792,53.4917,53.4917,79928.0
2024-05-28 12:05:00,54.18,54.19,54.01,54.09,65007.0,53.4818,53.4917,53.314,53.393,65007.0
2024-05-28 12:10:00,54.1,54.37,54.05,54.33,75651.0,53.4028,53.6693,53.3535,53.6299,75651.0
2024-05-28 12:15:00,54.34,54.34,54.0,54.04,59936.0,53.6397,53.6397,53.3041,53.3436,59936.0
2024-05-28 12:20:00,54.01,54.15,53.95,54.14,40275.0,53.314,53.4522,53.2548,53.4423,40275.0
2024-05-28 12:25:00,54.14,54.15,54.01,54.08,25521.0,53.4423,53.4522,53.314,53.3831,25521.0
2024-05-28 12:30:00,54.08,54.23,54.06,54.23,39600.0,53.3831,53.5312,53.3633,53.5312,39600.0
2024-05-28 12:35:00,54.23,54.47,54.21,54.47,77573.0,53.5312,53.7681,53.5114,53.7681,77573.0
2024-05-28 12:40:00,54.47,54.54,54.4,54.52,92480.0,53.7681,53.8372,53.699,53.8174,92480.0
2024-05-28 12:45:00,54.52,54.7,54.48,54.53,136851.0,53.8174,53.9951,53.7779,53.8273,136851.0
2024-05-28 12:50:00,54.53,54.73,54.52,54.71,40433.0,53.8273,54.0247,53.8174,54.005,40433.0
2024-05-28 12:55:00,54.7,54.7,54.5,54.54,42761.0,53.9951,53.9951,53.7977,53.8372,42761.0
2024-05-28 13:00:00,54.54,54.71,54.29,54.36,76561.0,53.8372,54.005,53.5904,53.6595,76561.0
2024-05-28 13:05:00,54.34,54.55,54.25,54.52,39121.0,53.6397,53.847,53.5509,53.8174,39121.0
2024-05-28 13:10:00,54.51,54.68,54.51,54.64,43338.0,53.8075,53.9754,53.8075,53.9359,43338.0
2024-05-28 13:15:00,54.63,54.66,54.45,54.6,30921.0,53.926,53.9556,53.7483,53.8964,30921.0
2024-05-28 13:20:00,54.59,54.62,54.34,54.5,43367.0,53.8865,53.9161,53.6397,53.7977,43367.0
2024-05-28 13:25:00,54.49,54.66,54.45,54.65,34439.0,53.7878,53.9556,53.7483,53.9457,34439.0
2024-05-28 13:30:00,54.66,54.76,54.55,54.76,57242.0,53.9556,54.0543,53.847,54.0543,57242.0
2024-05-28 13:35:00,54.75,54.82,54.72,54.8,62053.0,54.0445,54.1136,54.0148,54.0938,62053.0
2024-05-28 13:40:00,54.8,54.88,54.71,54.74,50586.0,54.0938,54.1728,54.005,54.0346,50586.0
2024-05-28 13:45:00,54.74,54.75,54.48,54.48,47963.0,54.0346,54.0445,53.7779,53.7779,47963.0
2024-05-28 13:50:00,54.49,54.53,54.12,54.21,111405.0,53.7878,53.8273,53.4226,53.5114,111405.0
2024-05-28 13:55:00,54.2,54.29,54.09,54.17,54053.0,53.5015,53.5904,53.393,53.4719,54053.0
2024-05-28 14:00:00,54.16,54.25,53.94,54.24,86996.0,53.4621,53.5509,53.2449,53.541,86996.0
2024-05-28 14:05:00,54.24,54.34,54.15,54.3,57067.0,53.541,53.6397,53.4522,53.6003,57067.0
2024-05-28 14:10:00,54.28,54.38,54.19,54.22,33010.0,53.5805,53.6792,53.4917,53.5213,33010.0
2024-05-28 14:15:00,54.22,54.23,53.93,54.08,47845.0,53.5213,53.5312,53.235,53.3831,47845.0
2024-05-28 14:20:00,54.05,54.12,53.81,53.86,58690.0,53.3535,53.4226,53.1166,53.1659,58690.0
2024-05-28 14:25:00,53.85,53.96,53.69,53.72,72811.0,53.1561,53.2646,52.9981,53.0277,72811.0
2024-05-28 14:30:00,53.7,53.7,53.2,53.24,159899.0,53.008,53.008,52.5144,52.5539,159899.0
2024-05-28 14:35:00,53.21,53.28,52.78,52.98,151130.0,52.5243,52.5934,52.0998,52.2973,151130.0
2024-05-28 14:40:00,52.97,53.16,52.89,52.96,63273.0,52.2874,52.4749,52.2084,52.2775,63273.0
2024-05-28 14:45:00,52.97,53.07,52.67,52.84,59542.0,52.2874,52.3861,51.9913,52.1591,59542.0
2024-05-28 14:50:00,52.81,52.98,52.66,52.98,32905.0,52.1295,52.2973,51.9814,52.2973,32905.0
2024-05-28 14:55:00,52.98,53.36,52.97,53.36,110562.0,52.2973,52.6724,52.2874,52.6724,110562.0
2024-05-28 15:00:00,53.34,53.48,53.22,53.33,119420.0,52.6526,52.7908,52.5342,52.6428,119420.0
2024-05-28 15:05:00,53.3,53.53,53.29,53.53,37818.0,52.6131,52.8402,52.6033,52.8402,37818.0
2024-05-28 15:10:00,53.54,53.55,53.18,53.35,27730.0,52.85,52.8599,52.4947,52.6625,27730.0
2024-05-28 15:15:00,53.33,53.47,53.17,53.43,29748.0,52.6428,52.7809,52.4848,52.7415,29748.0
2024-05-28 15:20:00,53.42,53.61,53.34,53.61,31317.0,52.7316,52.9191,52.6526,52.9191,31317.0
2024-05-28 15:25:00,53.63,53.8,53.41,53.45,51748.0,52.9389,53.1067,52.7217,52.7612,51748.0
2024-05-28 15:30:00,53.46,53.85,53.45,53.81,46349.0,52.7711,53.1561,52.7612,53.1166,46349.0
2024-05-28 15:35:00,53.8,53.8,53.63,53.7,50824.0,53.1067,53.1067,52.9389,53.008,50824.0
2024-05-28 15:40:00,53.69,53.75,53.36,53.4,45204.0,52.9981,53.0573,52.6724,52.7119,45204.0
2024-05-28 15:45:00,53.4,53.55,53.25,53.27,47496.0,52.7119,52.8599,52.5638,52.5835,47496.0
2024-05-28 15:50:00,53.28,53.77,53.28,53.74,161331.0,52.5934,53.0771,52.5934,53.0475,161331.0
2024-05-28 15:55:00,53.75,54.22,53.67,54.15,441051.0,53.0573,53.5213,52.9784,53.4522,441051.0
2024-05-29 09:30:00,51.18,51.72,50.86,51.04,640736.0,50.5205,51.0535,50.2046,50.3823,640736.0
2024-05-29 09:35:00,51.06,51.51,50.81,51.3,332789.0,50.402,50.8462,50.1552,50.6389,332789.0
2024-05-29 09:40:00,51.31,51.41,50.9,50.96,233451.0,50.6488,50.7475,50.2441,50.3033,233451.0
2024-05-29 09:45:00,50.96,51.01,50.66,50.79,210703.0,50.3033,50.3526,50.0072,50.1355,210703.0
2024-05-29 09:50:00,50.8,51.57,50.77,51.57,224012.0,50.1454,50.9054,50.1157,50.9054,224012.0
2024-05-29 09:55:00,51.58,51.73,51.28,51.37,140431.0,50.9153,51.0634,50.6192,50.708,140431.0
2024-05-29 10:00:00,51.41,51.54,51.21,51.46,113561.0,50.7475,50.8758,50.5501,50.7969,113561.0
2024-05-29 10:05:00,51.46,51.56,51.04,51.11,159189.0,50.7969,50.8956,50.3823,50.4514,159189.0
2024-05-29 10:10:00,51.13,51.55,51.13,51.48,98415.0,50.4711,50.8857,50.4711,50.8166,98415.0
2024-05-29 10:15:00,51.48,51.71,51.43,51.46,92357.0,50.8166,51.0436,50.7672,50.7969,92357.0
2024-05-29 10:20:00,51.45,51.61,51.07,51.59,76391.0,50.787,50.9449,50.4119,50.9252,76391.0
2024-05-29 10:25:00,51.58,51.72,51.29,51.46,50215.0,50.9153,51.0535,50.629,50.7969,50215.0
2024-05-29 10:30:00,51.48,51.82,51.48,51.73,83019.0,50.8166,51.1522,50.8166,51.0634,83019.0
2024-05-29 10:35:00,51.74,51.86,51.59,51.72,122342.0,51.0732,51.1917,50.9252,51.0535,122342.0
2024-05-29 10:40:00,51.73,51.77,51.54,51.62,79044.0,51.0634,51.1029,50.8758,50.9548,79044.0
2024-05-29 10:45:00,51.63,51.75,51.47,51.68,104921.0,50.9647,51.0831,50.8067,51.014,104921.0
2024-05-29 10:50:00,51.68,51.92,51.6,51.63,70360.0,51.014,51.2509,50.935,50.9647,70360.0
2024-05-29 10:55:00,51.62,51.66,51.44,51.61,40274.0,50.9548,50.9943,50.7771,50.9449,40274.0
2024-05-29 11:00:00,51.59,51.67,51.37,51.43,48048.0,50.9252,51.0041,50.708,50.7672,48048.0
2024-05-29 11:05:00,51.41,51.41,51.09,51.14,65798.0,50.7475,50.7475,50.4316,50.481,65798.0
2024-05-29 11:10:00,51.12,51.4,51.05,51.23,67436.0,50.4612,50.7376,50.3921,50.5698,67436.0
2024-05-29 11:15:00,51.24,51.33,51.16,51.3,33601.0,50.5797,50.6685,50.5007,50.6389,33601.0
2024-05-29 11:20:00,51.29,51.46,51.26,51.45,24312.0,50.629,50.7969,50.5994,50.787,24312.0
2024-05-29 11:25:00,51.46,51.64,51.44,51.51,27704.0,50.7969,50.9745,50.7771,50.8462,27704.0
2024-05-29 11:30:00,51.49,51.49,51.2,51.23,28487.0,50.8265,50.8265,50.5402,50.5698,28487.0
2024-05-29 11:35:00,51.21,51.53,51.18,51.4,29885.0,50.5501,50.8659,50.5205,50.7376,29885.0
2024-05-29 11:40:00,51.37,51.37,51.24,51.32,24820.0,50.708,50.708,50.5797,50.6587,24820.0
2024-05-29 11:45:00,51.32,51.42,51.21,51.29,38520.0,50.6587,50.7574,50.5501,50.629,38520.0
2024-05-29 11:50:00,51.35,51.54,51.33,51.54,30370.0,50.6883,50.8758,50.6685,50.8758,30370.0
2024-05-29 11:55:00,51.52,51.6,51.41,51.52,22375.0,50.8561,50.935,50.7475,50.8561,22375.0
2024-05-29 12:00:00,51.51,51.51,51.32,51.38,36182.0,50.8462,50.8462,50.6587,50.7179,36182.0
2024-05-29 12:05:00,51.37,51.44,51.31,51.35,18714.0,50.708,50.7771,50.6488,50.6883,18714.0
2024-05-29 12:10:00,51.33,51.33,51.07,51.11,90813.0,50.6685,50.6685,50.4119,50.4514,90813.0
2024-05-29 12:15:00,51.12,51.32,51.08,51.29,30263.0,50.4612,50.6587,50.4217,50.629,30263.0
2024-05-29 12:20:00,51.25,51.38,51.22,51.26,27056.0,50.5896,50.7179,50.5599,50.5994,27056.0
2024-05-29 12:25:00,51.28,51.45,51.22,51.4,24470.0,50.6192,50.787,50.5599,50.7376,24470.0
2024-05-29 12:30:00,51.39,51.53,51.33,51.51,26979.0,50.7278,50.8659,50.6685,50.8462,26979.0
2024-05-29 12:35:00,51.49,51.64,51.4,51.56,47563.0,50.8265,50.9745,50.7376,50.8956,47563.0
2024-05-29 12:40:00,51.57,51.59,51.45,51.51,25396.0,50.9054,50.9252,50.787,50.8462,25396.0
2024-05-29 12:45:00,51.49,51.64,51.48,51.59,25813.0,50.8265,50.9745,50.8166,50.9252,25813.0
2024-05-29 12:50:00,51.61,51.83,51.61,51.74,57555.0,50.9449,51.1621,50.9449,51.0732,57555.0
2024-05-29 12:55:00,51.75,51.85,51.75,51.78,45852.0,51.0831,51.1818,51.0831,51.1127,45852.0
2024-05-29 13:00:00,51.76,51.82,51.37,51.54,78609.0,51.093,51.1522,50.708,50.8758,78609.0
2024-05-29 13:05:00,51.53,51.65,51.35,51.59,53975.0,50.8659,50.9844,50.6883,50.9252,53975.0
2024-05-29 13:10:00,51.61,51.69,51.39,51.39,24183.0,50.9449,51.0239,50.7278,50.7278,24183.0
2024-05-29 13:15:00,51.4,51.5,51.31,51.34,22819.0,50.7376,50.8363,50.6488,50.6784,22819.0
2024-05-29 13:20:00,51.33,51.45,51.28,51.35,31212.0,50.6685,50.787,50.6192,50.6883,31212.0
2024-05-29 13:25:00,51.36,51.49,51.31,51.49,21820.0,50.6981,50.8265,50.6488,50.8265,21820.0
2024-05-29 13:30:00,51.49,51.53,51.31,51.31,33676.0,50.8265,50.8659,50.6488,50.6488,33676.0
2024-05-29 13:35:00,51.31,51.34,51.06,51.21,77497.0,50.6488,50.6784,50.402,50.5501,77497.0
2024-05-29 13:40:00,51.21,51.32,51.11,51.24,37235.0,50.5501,50.6587,50.4514,50.5797,37235.0
2024-05-29 13:45:00,51.26,51.4,51.19,51.38,33806.0,50.5994,50.7376,50.5303,50.7179,33806.0
2024-05-29 13:50:00,51.39,51.67,51.39,51.62,54742.0,50.7278,51.0041,50.7278,50.9548,54742.0
2024-05-29 13:55:00,51.62,51.65,51.48,51.56,32452.0,50.9548,50.9844,50.8166,50.8956,32452.0
2024-05-29 14:00:00,51.61,51.67,51.52,51.6,36495.0,50.9449,51.0041,50.8561,50.935,36495.0
2024-05-29 14:05:00,51.6,51.74,51.54,51.7,39192.0,50.935,51.0732,50.8758,51.0338,39192.0
2024-05-29 14:10:00,51.71,51.79,51.66,51.77,30781.0,51.0436,51.1226,50.9943,51.1029,30781.0
2024-05-29 14:15:00,51.76,51.78,51.67,51.74,26588.0,51.093,51.1127,51.0041,51.0732,26588.0
2024-05-29 14:20:00,51.72,51.77,51.59,51.64,19527.0,51.0535,51.1029,50.9252,50.9745,19527.0
2024-05-29 14:25:00,51.65,51.66,51.38,51.38,31363.0,50.9844,50.9943,50.7179,50.7179,31363.0
2024-05-29 14:30:00,51.36,51.48,51.26,51.38,42284.0,50.6981,50.8166,50.5994,50.7179,42284.0
2024-05-29 14:35:00,51.4,51.45,51.26,51.32,42462.0,50.7376,50.787,50.5994,50.6587,42462.0
2024-05-29 14:40:00,51.3,51.55,51.29,51.47,27406.0,50.6389,50.8857,50.629,50.8067,27406.0
2024-05-29 14:45:00,51.45,51.46,51.2,51.33,37334.0,50.787,50.7969,50.5402,50.6685,37334.0
2024-05-29 14:50:00,51.34,51.41,51.27,51.35,18046.0,50.6784,50.7475,50.6093,50.6883,18046.0
2024-05-29 14:55:00,51.38,51.43,51.22,51.33,23096.0,50.7179,50.7672,50.5599,50.6685,23096.0
2024-05-29 15:00:00,51.33,51.53,51.31,51.48,23231.0,50.6685,50.8659,50.6488,50.8166,23231.0
2024-05-29 15:05:00,51.48,51.53,51.31,51.37,22878.0,50.8166,50.8659,50.6488,50.708,22878.0
2024-05-29 15:10:00,51.44,51.45,51.31,51.44,19110.0,50.7771,50.787,50.6488,50.7771,19110.0
2024-05-29 15:15:00,51.44,51.5,51.39,51.41,19654.0,50.7771,50.8363,50.7278,50.7475,19654.0
2024-05-29 15:20:00,51.41,51.66,51.4,51.66,36814.0,50.7475,50.9943,50.7376,50.9943,36814.0
2024-05-29 15:25:00,51.69,51.74,51.54,51.57,42301.0,51.0239,51.0732,50.8758,50.9054,42301.0
2024-05-29 15:30:00,51.57,51.59,51.44,51.5,22485.0,50.9054,50.9252,50.7771,50.8363,22485.0
2024-05-29 15:35:00,51.49,51.67,51.47,51.58,46936.0,50.8265,51.0041,50.8067,50.9153,46936.0
2024-05-29 15:40:00,51.56,51.59,51.36,51.39,88320.0,50.8956,50.9252,50.6981,50.7278,88320.0
2024-05-29 15:45:00,51.4,51.48,51.3,51.32,35680.0,50.7376,50.8166,50.6389,50.6587,35680.0
2024-05-29 15:50:00,51.33,51.41,50.76,50.84,374389.0,50.6685,50.7475,50.1059,50.1848,374389.0
2024-05-29 15:55:00,50.85,50.96,50.7,50.85,321063.0,50.1947,50.3033,50.0466,50.1947,321063.0
2024-05-30 09:30:00,50.82,51.34,50.49,50.56,494394.0,50.1651,50.6784,49.8394,49.9084,494394.0
2024-05-30 09:35:00,50.58,51.09,50.41,50.89,156507.0,49.9282,50.4316,49.7604,50.2342,156507.0
2024-05-30 09:40:00,50.88,51.0,50.63,50.73,83319.0,50.2243,50.3428,49.9775,50.0763,83319.0
2024-05-30 09:45:00,50.73,51.17,50.68,50.99,92233.0,50.0763,50.5106,50.0269,50.3329,92233.0
2024-05-30 09:50:00,50.99,51.17,50.89,51.11,48598.0,50.3329,50.5106,50.2342,50.4514,48598.0
2024-05-30 09:55:00,51.08,51.14,50.72,50.96,55222.0,50.4217,50.481,50.0664,50.3033,55222.0
2024-05-30 10:00:00,50.98,51.03,50.59,50.86,121724.0,50.323,50.3724,49.9381,50.2046,121724.0
2024-05-30 10:05:00,50.83,51.1,50.83,50.93,68919.0,50.175,50.4415,50.175,50.2737,68919.0
2024-05-30 10:10:00,50.92,50.93,50.28,50.62,141185.0,50.2638,50.2737,49.6321,49.9677,141185.0
2024-05-30 10:15:00,50.6,50.94,50.5,50.85,56873.0,49.9479,50.2836,49.8492,50.1947,56873.0
2024-05-30 10:20:00,50.85,51.12,50.79,50.96,97777.0,50.1947,50.4612,50.1355,50.3033,97777.0
2024-05-30 10:25:00,50.97,51.02,50.77,50.83,63546.0,50.3132,50.3625,50.1157,50.175,63546.0
2024-05-30 10:30:00,50.82,50.93,50.38,50.45,74766.0,50.1651,50.2737,49.7308,49.7999,74766.0
2024-05-30 10:35:00,50.43,50.58,49.91,49.91,151198.0,49.7801,49.9282,49.2668,49.2668,151198.0
2024-05-30 10:40:00,49.92,50.03,49.7,50.0,144017.0,49.2767,49.3853,49.0595,49.3557,144017.0
2024-05-30 10:45:00,49.99,50.23,49.94,50.15,48760.0,49.3458,49.5827,49.2964,49.5037,48760.0
2024-05-30 10:50:00,50.17,50.36,50.06,50.22,60252.0,49.5235,49.711,49.4149,49.5728,60252.0
2024-05-30 10:55:00,50.2,50.31,50.05,50.05,40136.0,49.5531,49.6617,49.405,49.405,40136.0
2024-05-30 11:00:00,50.05,50.13,49.54,49.55,91139.0,49.405,49.484,48.9016,48.9115,91139.0
2024-05-30 11:05:00,49.55,49.71,49.43,49.67,108201.0,48.9115,49.0694,48.793,49.0299,108201.0
2024-05-30 11:10:00,49.65,49.65,49.47,49.55,49883.0,49.0102,49.0102,48.8325,48.9115,49883.0
2024-05-30 11:15:00,49.53,49.78,49.53,49.78,60679.0,48.8917,49.1385,48.8917,49.1385,60679.0
2024-05-30 11:20:00,49.78,49.89,49.65,49.81,38158.0,49.1385,49.2471,49.0102,49.1681,38158.0
2024-05-30 11:25:00,49.81,49.99,49.78,49.96,76419.0,49.1681,49.3458,49.1385,49.3162,76419.0
2024-05-30 11:30:00,49.96,50.15,49.91,50.14,54830.0,49.3162,49.5037,49.2668,49.4939,54830.0
2024-05-30 11:35:00,50.15,50.2,50.04,50.15,69997.0,49.5037,49.5531,49.3951,49.5037,69997.0
2024-05-30 11:40:00,50.16,50.33,50.14,50.14,28558.0,49.5136,49.6814,49.4939,49.4939,28558.0
2024-05-30 11:45:00,50.16,50.27,50.13,50.21,22099.0,49.5136,49.6222,49.484,49.563,22099.0
2024-05-30 11:50:00,50.21,50.32,50.08,50.16,26318.0,49.563,49.6715,49.4346,49.5136,26318.0
2024-05-30 11:55:00,50.18,50.22,50.02,50.05,49923.0,49.5333,49.5728,49.3754,49.405,49923.0
2024-05-30 12:00:00,50.05,50.55,50.04,50.54,72540.0,49.405,49.8986,49.3951,49.8887,72540.0
2024-05-30 12:05:00,50.55,50.67,50.46,50.47,43902.0,49.8986,50.017,49.8097,49.8196,43902.0
2024-05-30 12:10:00,50.47,50.61,50.47,50.61,12280.0,49.8196,49.9578,49.8196,49.9578,12280.0
2024-05-30 12:15:00,50.6,50.77,50.6,50.73,31188.0,49.9479,50.1157,49.9479,50.0763,31188.0
2024-05-30 12:20:00,50.72,50.84,50.64,50.71,26564.0,50.0664,50.1848,49.9874,50.0565,26564.0
2024-05-30 12:25:00,50.71,50.73,50.61,50.65,22043.0,50.0565,50.0763,49.9578,49.9973,22043.0
2024-05-30 12:30:00,50.65,50.8,50.58,50.8,22174.0,49.9973,50.1454,49.9282,50.1454,22174.0
2024-05-30 12:35:00,50.81,50.82,50.64,50.64,17236.0,50.1552,50.1651,49.9874,49.9874,17236.0
2024-05-30 12:40:00,50.63,50.64,50.55,50.57,13886.0,49.9775,49.9874,49.8986,49.9183,13886.0
2024-05-30 12:45:00,50.55,50.69,50.54,50.58,26284.0,49.8986,50.0368,49.8887,49.9282,26284.0
2024-05-30 12:50:00,50.54,50.78,50.53,50.69,23292.0,49.8887,50.1256,49.8788,50.0368,23292.0
2024-05-30 12:55:00,50.69,50.69,50.56,50.68,13447.0,50.0368,50.0368,49.9084,50.0269,13447.0
2024-05-30 13:00:00,50.68,50.94,50.63,50.68,47514.0,50.0269,50.2836,49.9775,50.0269,47514.0
2024-05-30 13:05:00,50.69,50.84,50.69,50.8,16062.0,50.0368,50.1848,50.0368,50.1454,16062.0
2024-05-30 13:10:00,50.8,51.08,50.8,51.02,87182.0,50.1454,50.4217,50.1454,50.3625,87182.0
2024-05-30 13:15:00,51.02,51.05,50.77,50.84,63723.0,50.3625,50.3921,50.1157,50.1848,63723.0
2024-05-30 13:20:00,50.84,50.89,50.78,50.88,25571.0,50.1848,50.2342,50.1256,50.2243,25571.0
2024-05-30 13:25:00,50.88,50.89,50.77,50.82,28116.0,50.2243,50.2342,50.1157,50.1651,28116.0
2024-05-30 13:30:00,50.82,51.03,50.8,50.93,25313.0,50.1651,50.3724,50.1454,50.2737,25313.0
2024-05-30 13:35:00,50.94,51.02,50.88,50.98,15290.0,50.2836,50.3625,50.2243,50.323,15290.0
2024-05-30 13:40:00,51.0,51.17,51.0,51.06,45685.0,50.3428,50.5106,50.3428,50.402,45685.0
2024-05-30 13:45:00,51.06,51.12,50.82,50.86,26337.0,50.402,50.4612,50.1651,50.2046,26337.0
2024-05-30 13:50:00,50.85,50.88,50.68,50.75,28996.0,50.1947,50.2243,50.0269,50.096,28996.0
2024-05-30 13:55:00,50.73,50.76,50.64,50.71,25652.0,50.0763,50.1059,49.9874,50.0565,25652.0
2024-05-30 14:00:00,50.7,50.7,50.47,50.5,82635.0,50.0466,50.0466,49.8196,49.8492,82635.0
2024-05-30 14:05:00,50.5,50.61,50.45,50.53,19877.0,49.8492,49.9578,49.7999,49.8788,19877.0
2024-05-30 14:10:00,50.53,50.55,50.41,50.5,21083.0,49.8788,49.8986,49.7604,49.8492,21083.0
2024-05-30 14:15:00,50.49,50.62,50.19,50.57,49224.0,49.8394,49.9677,49.5432,49.9183,49224.0
2024-05-30 14:20:00,50.55,50.67,50.38,50.51,28473.0,49.8986,50.017,49.7308,49.8591,28473.0
2024-05-30 14:25:00,50.51,50.59,50.36,50.58,18326.0,49.8591,49.9381,49.711,49.9282,18326.0
2024-05-30 14:30:00,50.57,50.76,50.57,50.64,37450.0,49.9183,50.1059,49.9183,49.9874,37450.0
2024-05-30 14:35:00,50.64,50.64,50.46,50.48,22507.0,49.9874,49.9874,49.8097,49.8295,22507.0
2024-05-30 14:40:00,50.49,50.6,50.48,50.57,14070.0,49.8394,49.9479,49.8295,49.9183,14070.0
2024-05-30 14:45:00,50.53,50.65,50.46,50.5,21468.0,49.8788,49.9973,49.8097,49.8492,21468.0
2024-05-30 14:50:00,50.5,50.64,50.47,50.54,15013.0,49.8492,49.9874,49.8196,49.8887,15013.0
2024-05-30 14:55:00,50.5,50.57,50.39,50.57,22348.0,49.8492,49.9183,49.7406,49.9183,22348.0
2024-05-30 15:00:00,50.57,50.61,50.3,50.37,25537.0,49.9183,49.9578,49.6518,49.7209,25537.0
2024-05-30 15:05:00,50.46,50.55,50.44,50.53,15891.0,49.8097,49.8986,49.79,49.8788,15891.0
2024-05-30 15:10:00,50.54,50.63,50.47,50.6,29151.0,49.8887,49.9775,49.8196,49.9479,29151.0
2024-05-30 15:15:00,50.59,50.68,50.5,50.52,37092.0,49.9381,50.0269,49.8492,49.869,37092.0
2024-05-30 15:20:00,50.52,50.52,49.78,49.82,239562.0,49.869,49.869,49.1385,49.178,239562.0
2024-05-30 15:25:00,49.81,50.17,49.8,50.12,95362.0,49.1681,49.5235,49.1582,49.4741,95362.0
2024-05-30 15:30:00,50.12,50.21,49.8,49.84,50466.0,49.4741,49.563,49.1582,49.1977,50466.0
2024-05-30 15:35:00,49.82,49.82,49.62,49.76,87188.0,49.178,49.178,48.9806,49.1188,87188.0
2024-05-30 15:40:00,49.77,49.8,49.52,49.71,117486.0,49.1286,49.1582,48.8819,49.0694,117486.0
2024-05-30 15:45:00,49.7,49.7,48.98,49.08,307063.0,49.0595,49.0595,48.3488,48.4475,307063.0
2024-05-30 15:50:00,49.09,50.05,49.04,50.03,167692.0,48.4574,49.405,48.408,49.3853,167692.0
2024-05-30 15:55:00,50.05,50.29,49.76,49.79,319014.0,49.405,49.6419,49.1188,49.1484,319014.0
2024-05-31 09:30:00,50.28,50.3,49.14,49.27,616966.0,49.6321,49.6518,48.5067,48.6351,616966.0
2024-05-31 09:35:00,49.28,50.27,49.28,50.18,237930.0,48.6449,49.6222,48.6449,49.5333,237930.0
2024-05-31 09:40:00,50.23,50.72,50.23,50.38,186396.0,49.5827,50.0664,49.5827,49.7308,186396.0
2024-05-31 09:45:00,50.37,50.38,49.7,50.02,244238.0,49.7209,49.7308,49.0595,49.3754,244238.0
2024-05-31 09:50:00,50.03,50.06,49.32,49.36,166932.0,49.3853,49.4149,48.6844,48.7239,166932.0
2024-05-31 09:55:00,49.38,49.44,49.15,49.31,98080.0,48.7437,48.8029,48.5166,48.6746,98080.0
2024-05-31 10:00:00,49.29,49.31,48.6,48.88,213534.0,48.6548,48.6746,47.9737,48.2501,213534.0
2024-05-31 10:05:00,48.85,49.3,48.71,49.24,372429.0,48.2205,48.6647,48.0823,48.6055,372429.0
2024-05-31 10:10:00,49.24,49.24,48.34,48.43,137687.0,48.6055,48.6055,47.7171,47.8059,137687.0
2024-05-31 10:15:00,48.42,48.43,47.73,47.75,253543.0,47.796,47.8059,47.1149,47.1347,253543.0
2024-05-31 10:20:00,47.74,47.93,46.89,46.9,240283.0,47.1248,47.3123,46.2857,46.2956,240283.0
2024-05-31 10:25:00,46.9,47.37,46.9,47.09,191847.0,46.2956,46.7596,46.2956,46.4832,191847.0
2024-05-31 10:30:00,47.07,47.07,46.45,46.5,219014.0,46.4634,46.4634,45.8514,45.9008,219014.0
2024-05-31 10:35:00,46.53,46.53,46.11,46.4,243780.0,45.9304,45.9304,45.5158,45.8021,243780.0
2024-05-31 10:40:00,46.4,46.47,46.0,46.07,189284.0,45.8021,45.8712,45.4072,45.4763,189284.0
2024-05-31 10:45:00,46.08,46.28,45.87,46.06,191950.0,45.4862,45.6836,45.2789,45.4664,191950.0
2024-05-31 10:50:00,46.06,46.23,45.98,46.13,114143.0,45.4664,45.6342,45.3875,45.5355,114143.0
2024-05-31 10:55:00,46.12,46.65,46.02,46.4,153752.0,45.5257,46.0488,45.427,45.8021,153752.0
2024-05-31 11:00:00,46.41,46.45,45.94,46.07,145872.0,45.8119,45.8514,45.348,45.4763,145872.0
2024-05-31 11:05:00,46.08,46.18,45.82,45.99,116512.0,45.4862,45.5849,45.2295,45.3973,116512.0
2024-05-31 11:10:00,45.99,46.17,45.73,45.9,77591.0,45.3973,45.575,45.1407,45.3085,77591.0
2024-05-31 11:15:00,45.89,45.99,45.76,45.93,95196.0,45.2986,45.3973,45.1703,45.3381,95196.0
2024-05-31 11:20:00,45.91,45.98,45.68,45.93,96281.0,45.3184,45.3875,45.0913,45.3381,96281.0
2024-05-31 11:25:00,45.91,45.91,45.73,45.89,48967.0,45.3184,45.3184,45.1407,45.2986,48967.0
2024-05-31 11:30:00,45.85,45.85,45.34,45.58,193754.0,45.2591,45.2591,44.7557,44.9926,193754.0
2024-05-31 11:35:00,45.56,45.95,45.54,45.62,90133.0,44.9729,45.3579,44.9531,45.0321,90133.0
2024-05-31 11:40:00,45.61,45.74,45.45,45.47,54718.0,45.0222,45.1506,44.8643,44.884,54718.0
2024-05-31 11:45:00,45.46,45.76,45.46,45.65,45924.0,44.8742,45.1703,44.8742,45.0617,45924.0
2024-05-31 11:50:00,45.67,45.75,45.25,45.29,101267.0,45.0815,45.1604,44.6669,44.7064,101267.0
2024-05-31 11:55:00,45.28,45.42,45.2,45.32,109279.0,44.6965,44.8347,44.6175,44.736,109279.0
2024-05-31 12:00:00,45.33,45.46,45.11,45.28,132239.0,44.7458,44.8742,44.5287,44.6965,132239.0
2024-05-31 12:05:00,45.3,45.37,45.05,45.08,92067.0,44.7162,44.7853,44.4695,44.4991,92067.0
2024-05-31 12:10:00,45.09,45.09,44.91,44.95,264492.0,44.5089,44.5089,44.3313,44.3707,264492.0
2024-05-31 12:15:00,44.94,45.02,44.62,44.7,168661.0,44.3609,44.4398,44.045,44.124,168661.0
2024-05-31 12:20:00,44.7,44.83,44.39,44.82,213807.0,44.124,44.2523,43.818,44.2424,213807.0
2024-05-31 12:25:00,44.81,44.81,44.62,44.68,84826.0,44.2325,44.2325,44.045,44.1042,84826.0
2024-05-31 12:30:00,44.67,44.84,44.65,44.65,56594.0,44.0944,44.2622,44.0746,44.0746,56594.0
2024-05-31 12:35:00,44.64,44.8,44.52,44.79,82757.0,44.0647,44.2227,43.9463,44.2128,82757.0
2024-05-31 12:40:00,44.8,45.27,44.74,45.16,119141.0,44.2227,44.6866,44.1634,44.578,119141.0
2024-05-31 12:45:00,45.17,45.21,44.89,44.98,70585.0,44.5879,44.6274,44.3115,44.4004,70585.0
2024-05-31 12:50:00,44.99,45.09,44.8,44.96,74527.0,44.4102,44.5089,44.2227,44.3806,74527.0
2024-05-31 12:55:00,44.98,45.05,44.94,45.04,23894.0,44.4004,44.4695,44.3609,44.4596,23894.0
2024-05-31 13:00:00,45.02,45.39,44.99,45.26,91791.0,44.4398,44.8051,44.4102,44.6767,91791.0
2024-05-31 13:05:00,45.25,45.38,45.19,45.38,37561.0,44.6669,44.7952,44.6076,44.7952,37561.0
2024-05-31 13:10:00,45.37,45.47,45.35,45.43,49736.0,44.7853,44.884,44.7656,44.8446,49736.0
2024-05-31 13:15:00,45.43,45.71,45.43,45.68,91633.0,44.8446,45.1209,44.8446,45.0913,91633.0
2024-05-31 13:20:00,45.71,45.93,45.62,45.93,152375.0,45.1209,45.3381,45.0321,45.3381,152375.0
2024-05-31 13:25:00,45.93,46.07,45.91,46.01,85382.0,45.3381,45.4763,45.3184,45.4171,85382.0
2024-05-31 13:30:00,46.01,46.24,45.92,45.93,88513.0,45.4171,45.6441,45.3282,45.3381,88513.0
2024-05-31 13:35:00,45.92,46.06,45.79,45.94,42979.0,45.3282,45.4664,45.1999,45.348,42979.0
2024-05-31 13:40:00,45.95,45.95,45.73,45.84,44809.0,45.3579,45.3579,45.1407,45.2493,44809.0
2024-05-31 13:45:00,45.83,45.99,45.81,45.88,45220.0,45.2394,45.3973,45.2197,45.2888,45220.0
2024-05-31 13:50:00,45.86,46.01,45.6,45.62,35978.0,45.269,45.4171,45.0124,45.0321,35978.0
2024-05-31 13:55:00,45.64,45.74,45.39,45.47,54454.0,45.0519,45.1506,44.8051,44.884,54454.0
2024-05-31 14:00:00,45.47,45.54,45.36,45.42,37451.0,44.884,44.9531,44.7755,44.8347,37451.0
2024-05-31 14:05:00,45.39,45.45,45.29,45.29,35017.0,44.8051,44.8643,44.7064,44.7064,35017.0
2024-05-31 14:10:00,45.28,45.66,45.28,45.44,52335.0,44.6965,45.0716,44.6965,44.8544,52335.0
2024-05-31 14:15:00,45.45,45.62,45.45,45.6,29304.0,44.8643,45.0321,44.8643,45.0124,29304.0
2024-05-31 14:20:00,45.58,45.65,45.52,45.61,13031.0,44.9926,45.0617,44.9334,45.0222,13031.0
2024-05-31 14:25:00,45.62,45.64,45.39,45.45,31758.0,45.0321,45.0519,44.8051,44.8643,31758.0
2024-05-31 14:30:00,45.46,45.54,45.39,45.44,16603.0,44.8742,44.9531,44.8051,44.8544,16603.0
2024-05-31 14:35:00,45.45,45.73,45.44,45.68,29650.0,44.8643,45.1407,44.8544,45.0913,29650.0
2024-05-31 14:40:00,45.68,46.07,45.65,46.07,33344.0,45.0913,45.4763,45.0617,45.4763,33344.0
2024-05-31 14:45:00,46.08,46.17,45.87,45.9,84964.0,45.4862,45.575,45.2789,45.3085,84964.0
2024-05-31 14:50:00,45.88,45.88,45.63,45.8,39335.0,45.2888,45.2888,45.042,45.2098,39335.0
2024-05-31 14:55:00,45.8,46.0,45.79,45.88,23023.0,45.2098,45.4072,45.1999,45.2888,23023.0
2024-05-31 15:00:00,45.86,45.96,45.78,45.96,20154.0,45.269,45.3677,45.19,45.3677,20154.0
2024-05-31 15:05:00,45.97,46.37,45.97,46.37,74329.0,45.3776,45.7724,45.3776,45.7724,74329.0
2024-05-31 15:10:00,46.34,46.69,46.32,46.67,92983.0,45.7428,46.0883,45.7231,46.0686,92983.0
2024-05-31 15:15:00,46.65,46.68,46.52,46.67,53102.0,46.0488,46.0784,45.9205,46.0686,53102.0
2024-05-31 15:20:00,46.68,47.0,46.67,47.0,107780.0,46.0784,46.3943,46.0686,46.3943,107780.0
2024-05-31 15:25:00,47.0,47.1,46.92,46.95,99670.0,46.3943,46.493,46.3154,46.345,99670.0
2024-05-31 15:30:00,46.9,47.38,46.9,47.27,125033.0,46.2956,46.7694,46.2956,46.6608,125033.0
2024-05-31 15:35:00,47.26,47.35,47.16,47.2,67884.0,46.651,46.7398,46.5523,46.5917,67884.0
2024-05-31 15:40:00,47.19,47.77,47.19,47.7,165632.0,46.5819,47.1544,46.5819,47.0853,165632.0
2024-05-31 15:45:00,47.69,48.12,47.57,48.02,165038.0,47.0754,47.4999,46.957,47.4012,165038.0
2024-05-31 15:50:00,48.03,48.29,47.81,48.13,267748.0,47.4111,47.6677,47.1939,47.5098,267748.0
2024-05-31 15:55:00,48.13,48.56,47.98,48.53,493697.0,47.5098,47.9342,47.3617,47.9046,493697.0
2024-06-03 09:30:00,50.91,50.92,50.29,50.36,595050.0,50.2539,50.2638,49.6419,49.711,595050.0
2024-06-03 09:35:00,50.38,50.49,49.79,50.32,405759.0,49.7308,49.8394,49.1484,49.6715,405759.0
2024-06-03 09:40:00,50.33,50.44,49.91,49.92,134225.0,49.6814,49.79,49.2668,49.2767,134225.0
2024-06-03 09:45:00,49.92,50.3,49.83,49.94,159721.0,49.2767,49.6518,49.1879,49.2964,159721.0
2024-06-03 09:50:00,49.93,49.93,49.11,49.42,214968.0,49.2866,49.2866,48.4771,48.7831,214968.0
2024-06-03 09:55:00,49.42,49.44,49.05,49.09,163413.0,48.7831,48.8029,48.4179,48.4574,163413.0
2024-06-03 10:00:00,49.12,49.62,49.08,49.2,166014.0,48.487,48.9806,48.4475,48.566,166014.0
2024-06-03 10:05:00,49.23,49.36,48.79,48.79,106591.0,48.5956,48.7239,48.1613,48.1613,106591.0
2024-06-03 10:10:00,48.79,49.43,48.79,49.43,98459.0,48.1613,48.793,48.1613,48.793,98459.0
2024-06-03 10:15:00,49.41,49.5,49.09,49.25,66811.0,48.7733,48.8621,48.4574,48.6153,66811.0
2024-06-03 10:20:00,49.26,49.38,48.92,49.29,101910.0,48.6252,48.7437,48.2896,48.6548,101910.0
2024-06-03 10:25:00,49.28,49.38,49.18,49.22,65587.0,48.6449,48.7437,48.5462,48.5857,65587.0
2024-06-03 10:30:00,49.23,49.25,48.67,48.68,154490.0,48.5956,48.6153,48.0428,48.0527,154490.0
2024-06-03 10:35:00,48.69,48.73,48.19,48.35,171848.0,48.0625,48.102,47.569,47.7269,171848.0
2024-06-03 10:40:00,48.35,48.53,48.18,48.3,82240.0,47.7269,47.9046,47.5591,47.6776,82240.0
2024-06-03 10:45:00,48.3,48.32,47.63,47.64,220478.0,47.6776,47.6973,47.0162,47.0261,220478.0
2024-06-03 10:50:00,47.67,47.67,47.06,47.12,184525.0,47.0557,47.0557,46.4536,46.5128,184525.0
2024-06-03 10:55:00,47.11,47.43,46.94,47.4,169277.0,46.5029,46.8188,46.3351,46.7892,169277.0
2024-06-03 11:00:00,47.42,47.43,47.14,47.29,81292.0,46.8089,46.8188,46.5325,46.6806,81292.0
2024-06-03 11:05:00,47.29,47.75,47.16,47.71,102912.0,46.6806,47.1347,46.5523,47.0952,102912.0
2024-06-03 11:10:00,47.73,47.82,47.58,47.58,89852.0,47.1149,47.2038,46.9669,46.9669,89852.0
2024-06-03 11:15:00,47.57,47.9,47.53,47.82,63127.0,46.957,47.2827,46.9175,47.2038,63127.0
2024-06-03 11:20:00,47.83,48.13,47.83,48.05,128274.0,47.2136,47.5098,47.2136,47.4308,128274.0
2024-06-03 11:25:00,48.05,48.22,47.95,48.01,70461.0,47.4308,47.5986,47.3321,47.3913,70461.0
2024-06-03 11:30:00,48.05,48.15,48.0,48.0,36316.0,47.4308,47.5295,47.3814,47.3814,36316.0
2024-06-03 11:35:00,47.99,48.38,47.9,48.12,70733.0,47.3716,47.7565,47.2827,47.4999,70733.0
2024-06-03 11:40:00,48.13,48.16,47.95,48.13,48452.0,47.5098,47.5394,47.3321,47.5098,48452.0
2024-06-03 11:45:00,48.12,48.17,47.76,47.95,41905.0,47.4999,47.5492,47.1445,47.3321,41905.0
2024-06-03 11:50:00,47.94,48.17,47.79,48.07,48666.0,47.3222,47.5492,47.1741,47.4505,48666.0
2024-06-03 11:55:00,48.07,48.1,47.82,47.96,36610.0,47.4505,47.4801,47.2038,47.342,36610.0
2024-06-03 12:00:00,47.97,48.17,47.61,47.79,44846.0,47.3518,47.5492,46.9965,47.1741,44846.0
2024-06-03 12:05:00,47.79,47.82,47.41,47.51,58405.0,47.1741,47.2038,46.799,46.8978,58405.0
2024-06-03 12:10:00,47.53,47.65,46.84,46.87,152147.0,46.9175,47.0359,46.2364,46.266,152147.0
2024-06-03 12:15:00,46.89,47.2,46.89,47.02,73573.0,46.2857,46.5917,46.2857,46.4141,73573.0
2024-06-03 12:20:00,46.99,47.13,46.72,46.87,64410.0,46.3845,46.5226,46.1179,46.266,64410.0
2024-06-03 12:25:00,46.86,47.09,46.8,46.95,68997.0,46.2561,46.4832,46.1969,46.345,68997.0
2024-06-03 12:30:00,46.92,47.06,46.53,46.53,66300.0,46.3154,46.4536,45.9304,45.9304,66300.0
2024-06-03 12:35:00,46.54,47.01,46.5,46.98,75232.0,45.9403,46.4042,45.9008,46.3746,75232.0
2024-06-03 12:40:00,47.0,47.01,46.81,46.85,39138.0,46.3943,46.4042,46.2068,46.2463,39138.0
2024-06-03 12:45:00,46.82,47.09,46.78,46.88,77024.0,46.2166,46.4832,46.1772,46.2759,77024.0
2024-06-03 12:50:00,46.88,46.88,46.5,46.82,52768.0,46.2759,46.2759,45.9008,46.2166,52768.0
2024-06-03 12:55:00,46.81,46.85,46.58,46.63,21477.0,46.2068,46.2463,45.9797,46.0291,21477.0
2024-06-03 13:00:00,46.62,46.72,46.53,46.62,33950.0,46.0192,46.1179,45.9304,46.0192,33950.0
2024-06-03 13:05:00,46.61,46.79,46.52,46.53,70883.0,46.0094,46.187,45.9205,45.9304,70883.0
2024-06-03 13:10:00,46.53,46.54,46.14,46.44,99426.0,45.9304,45.9403,45.5454,45.8415,99426.0
2024-06-03 13:15:00,46.45,46.68,46.38,46.58,62177.0,45.8514,46.0784,45.7823,45.9797,62177.0
2024-06-03 13:20:00,46.56,46.83,46.54,46.76,66935.0,45.96,46.2265,45.9403,46.1574,66935.0
2024-06-03 13:25:00,46.75,47.1,46.66,47.1,57551.0,46.1475,46.493,46.0587,46.493,57551.0
2024-06-03 13:30:00,47.1,47.49,47.08,47.3,79414.0,46.493,46.878,46.4733,46.6905,79414.0
2024-06-03 13:35:00,47.3,47.5,47.19,47.41,37856.0,46.6905,46.8879,46.5819,46.799,37856.0
2024-06-03 13:40:00,47.39,47.66,47.35,47.56,42849.0,46.7793,47.0458,46.7398,46.9471,42849.0
2024-06-03 13:45:00,47.56,47.62,47.44,47.48,45897.0,46.9471,47.0063,46.8287,46.8681,45897.0
2024-06-03 13:50:00,47.47,47.48,47.26,47.42,43233.0,46.8583,46.8681,46.651,46.8089,43233.0
2024-06-03 13:55:00,47.42,47.45,47.24,47.43,29583.0,46.8089,46.8385,46.6312,46.8188,29583.0
2024-06-03 14:00:00,47.45,47.58,47.41,47.58,29696.0,46.8385,46.9669,46.799,46.9669,29696.0
2024-06-03 14:05:00,47.57,47.76,47.47,47.68,42051.0,46.957,47.1445,46.8583,47.0656,42051.0
2024-06-03 14:10:00,47.67,47.75,47.23,47.25,113755.0,47.0557,47.1347,46.6214,46.6411,113755.0
2024-06-03 14:15:00,47.25,47.54,47.25,47.5,29814.0,46.6411,46.9274,46.6411,46.8879,29814.0
2024-06-03 14:20:00,47.5,47.76,47.47,47.66,34148.0,46.8879,47.1445,46.8583,47.0458,34148.0
2024-06-03 14:25:00,47.65,47.77,47.43,47.44,21562.0,47.0359,47.1544,46.8188,46.8287,21562.0
2024-06-03 14:30:00,47.43,47.72,47.42,47.67,18792.0,46.8188,47.105,46.8089,47.0557,18792.0
2024-06-03 14:35:00,47.7,47.83,47.62,47.83,28414.0,47.0853,47.2136,47.0063,47.2136,28414.0
2024-06-03 14:40:00,47.84,47.98,47.68,47.78,42158.0,47.2235,47.3617,47.0656,47.1643,42158.0
2024-06-03 14:45:00,47.77,47.86,47.76,47.85,19172.0,47.1544,47.2432,47.1445,47.2334,19172.0
2024-06-03 14:50:00,47.86,47.87,47.46,47.51,32778.0,47.2432,47.2531,46.8484,46.8978,32778.0
2024-06-03 14:55:00,47.5,47.64,47.37,47.6,36421.0,46.8879,47.0261,46.7596,46.9866,36421.0
2024-06-03 15:00:00,47.58,47.73,47.52,47.61,32630.0,46.9669,47.1149,46.9076,46.9965,32630.0
2024-06-03 15:05:00,47.62,47.65,47.43,47.57,33485.0,47.0063,47.0359,46.8188,46.957,33485.0
2024-06-03 15:10:00,47.56,47.78,47.51,47.7,53872.0,46.9471,47.1643,46.8978,47.0853,53872.0
2024-06-03 15:15:00,47.71,47.88,47.67,47.74,36446.0,47.0952,47.263,47.0557,47.1248,36446.0
2024-06-03 15:20:00,47.73,48.03,47.72,48.02,88533.0,47.1149,47.4111,47.105,47.4012,88533.0
2024-06-03 15:25:00,48.02,48.09,47.94,48.0,55066.0,47.4012,47.4703,47.3222,47.3814,55066.0
2024-06-03 15:30:00,48.02,48.09,47.76,48.09,57679.0,47.4012,47.4703,47.1445,47.4703,57679.0
2024-06-03 15:35:00,48.09,48.09,47.73,47.78,76766.0,47.4703,47.4703,47.1149,47.1643,76766.0
2024-06-03 15:40:00,47.8,47.93,47.66,47.78,37270.0,47.184,47.3123,47.0458,47.1643,37270.0
2024-06-03 15:45:00,47.77,48.08,47.76,47.99,72134.0,47.1544,47.4604,47.1445,47.3716,72134.0
2024-06-03 15:50:00,48.0,48.21,47.93,48.16,183860.0,47.3814,47.5887,47.3123,47.5394,183860.0
2024-06-03 15:55:00,48.17,48.69,48.17,48.68,504737.0,47.5492,48.0625,47.5492,48.0527,504737.0
2024-06-04 09:30:00,48.46,48.65,47.9,47.98,452146.0,47.8355,48.0231,47.2827,47.3617,452146.0
2024-06-04 09:35:00,47.96,48.36,47.63,48.28,109913.0,47.342,47.7368,47.0162,47.6578,109913.0
2024-06-04 09:40:00,48.26,48.26,47.63,47.79,118907.0,47.6381,47.6381,47.0162,47.1741,118907.0
2024-06-04 09:45:00,47.75,48.04,47.47,47.59,131074.0,47.1347,47.4209,46.8583,46.9767,131074.0
2024-06-04 09:50:00,47.58,47.76,47.34,47.34,92441.0,46.9669,47.1445,46.7299,46.7299,92441.0
2024-06-04 09:55:00,47.34,47.48,46.8,47.04,189454.0,46.7299,46.8681,46.1969,46.4338,189454.0
2024-06-04 10:00:00,47.05,47.7,47.05,47.42,325461.0,46.4437,47.0853,46.4437,46.8089,325461.0
2024-06-04 10:05:00,47.4,47.45,46.87,46.94,148610.0,46.7892,46.8385,46.266,46.3351,148610.0
2024-06-04 10:10:00,46.93,47.19,46.67,46.79,243884.0,46.3252,46.5819,46.0686,46.187,243884.0
2024-06-04 10:15:00,46.78,47.07,46.7,47.04,166416.0,46.1772,46.4634,46.0982,46.4338,166416.0
2024-06-04 10:20:00,47.01,47.26,46.79,46.92,73023.0,46.4042,46.651,46.187,46.3154,73023.0
2024-06-04 10:25:00,46.9,47.41,46.89,47.36,58441.0,46.2956,46.799,46.2857,46.7497,58441.0
2024-06-04 10:30:00,47.35,47.62,47.18,47.28,102288.0,46.7398,47.0063,46.572,46.6707,102288.0
2024-06-04 10:35:00,47.3,47.47,47.15,47.47,55067.0,46.6905,46.8583,46.5424,46.8583,55067.0
2024-06-04 10:40:00,47.48,47.7,47.48,47.7,62077.0,46.8681,47.0853,46.8681,47.0853,62077.0
2024-06-04 10:45:00,47.69,47.77,47.43,47.5,46353.0,47.0754,47.1544,46.8188,46.8879,46353.0
2024-06-04 10:50:00,47.48,47.62,47.32,47.46,45162.0,46.8681,47.0063,46.7102,46.8484,45162.0
2024-06-04 10:55:00,47.47,47.47,47.08,47.13,66041.0,46.8583,46.8583,46.4733,46.5226,66041.0
2024-06-04 11:00:00,47.1,47.28,47.04,47.17,39877.0,46.493,46.6707,46.4338,46.5621,39877.0
2024-06-04 11:05:00,47.17,47.27,46.95,47.14,43992.0,46.5621,46.6608,46.345,46.5325,43992.0
2024-06-04 11:10:00,47.16,47.35,46.99,47.02,43368.0,46.5523,46.7398,46.3845,46.4141,43368.0
2024-06-04 11:15:00,47.01,47.41,47.01,47.34,42401.0,46.4042,46.799,46.4042,46.7299,42401.0
2024-06-04 11:20:00,47.34,47.54,47.25,47.28,32601.0,46.7299,46.9274,46.6411,46.6707,32601.0
2024-06-04 11:25:00,47.28,47.35,46.99,47.01,83610.0,46.6707,46.7398,46.3845,46.4042,83610.0
2024-06-04 11:30:00,47.01,47.05,46.75,46.81,70861.0,46.4042,46.4437,46.1475,46.2068,70861.0
2024-06-04 11:35:00,46.83,46.87,46.71,46.72,140216.0,46.2265,46.266,46.1081,46.1179,140216.0
2024-06-04 11:40:00,46.72,46.95,46.7,46.86,60294.0,46.1179,46.345,46.0982,46.2561,60294.0
2024-06-04 11:45:00,46.89,46.94,46.7,46.82,53515.0,46.2857,46.3351,46.0982,46.2166,53515.0
2024-06-04 11:50:00,46.82,47.03,46.81,47.0,53773.0,46.2166,46.4239,46.2068,46.3943,53773.0
2024-06-04 11:55:00,47.0,47.05,46.79,46.8,21993.0,46.3943,46.4437,46.187,46.1969,21993.0
2024-06-04 12:00:00,46.82,46.88,46.69,46.83,40589.0,46.2166,46.2759,46.0883,46.2265,40589.0
2024-06-04 12:05:00,46.82,46.88,46.58,46.65,71978.0,46.2166,46.2759,45.9797,46.0488,71978.0
2024-06-04 12:10:00,46.66,46.73,46.55,46.66,30454.0,46.0587,46.1278,45.9501,46.0587,30454.0
2024-06-04 12:15:00,46.65,46.69,46.43,46.52,68428.0,46.0488,46.0883,45.8317,45.9205,68428.0
2024-06-04 12:20:00,46.56,46.69,46.56,46.65,27750.0,45.96,46.0883,45.96,46.0488,27750.0
2024-06-04 12:25:00,46.67,46.95,46.66,46.94,54486.0,46.0686,46.345,46.0587,46.3351,54486.0
2024-06-04 12:30:00,46.92,46.93,46.77,46.81,22004.0,46.3154,46.3252,46.1673,46.2068,22004.0
2024-06-04 12:35:00,46.83,46.84,46.61,46.72,40864.0,46.2265,46.2364,46.0094,46.1179,40864.0
2024-06-04 12:40:00,46.71,47.1,46.67,47.09,63192.0,46.1081,46.493,46.0686,46.4832,63192.0
2024-06-04 12:45:00,47.09,47.18,47.06,47.08,64956.0,46.4832,46.572,46.4536,46.4733,64956.0
2024-06-04 12:50:00,47.08,47.08,46.69,46.88,48489.0,46.4733,46.4733,46.0883,46.2759,48489.0
2024-06-04 12:55:00,46.89,46.97,46.86,46.88,20824.0,46.2857,46.3647,46.2561,46.2759,20824.0
2024-06-04 13:00:00,46.86,46.93,46.73,46.8,22348.0,46.2561,46.3252,46.1278,46.1969,22348.0
2024-06-04 13:05:00,46.82,46.82,46.45,46.56,62617.0,46.2166,46.2166,45.8514,45.96,62617.0
2024-06-04 13:10:00,46.57,46.81,46.57,46.79,27123.0,45.9699,46.2068,45.9699,46.187,27123.0
2024-06-04 13:15:00,46.79,46.9,46.73,46.82,35808.0,46.187,46.2956,46.1278,46.2166,35808.0
2024-06-04 13:20:00,46.82,46.89,46.73,46.74,19235.0,46.2166,46.2857,46.1278,46.1377,19235.0
2024-06-04 13:25:00,46.7,46.87,46.53,46.85,40200.0,46.0982,46.266,45.9304,46.2463,40200.0
2024-06-04 13:30:00,46.88,46.9,46.64,46.67,24328.0,46.2759,46.2956,46.039,46.0686,24328.0
2024-06-04 13:35:00,46.68,46.74,46.58,46.68,80213.0,46.0784,46.1377,45.9797,46.0784,80213.0
2024-06-04 13:40:00,46.7,46.75,46.58,46.58,40735.0,46.0982,46.1475,45.9797,45.9797,40735.0
2024-06-04 13:45:00,46.59,46.75,46.59,46.64,16802.0,45.9896,46.1475,45.9896,46.039,16802.0
2024-06-04 13:50:00,46.66,46.79,46.65,46.79,22921.0,46.0587,46.187,46.0488,46.187,22921.0
2024-06-04 13:55:00,46.79,46.88,46.63,46.71,52556.0,46.187,46.2759,46.0291,46.1081,52556.0
2024-06-04 14:00:00,46.69,46.93,46.68,46.92,30941.0,46.0883,46.3252,46.0784,46.3154,30941.0
2024-06-04 14:05:00,46.9,46.97,46.83,46.94,86896.0,46.2956,46.3647,46.2265,46.3351,86896.0
2024-06-04 14:10:00,46.91,47.2,46.88,47.2,83541.0,46.3055,46.5917,46.2759,46.5917,83541.0
2024-06-04 14:15:00,47.2,47.58,47.2,47.44,93726.0,46.5917,46.9669,46.5917,46.8287,93726.0
2024-06-04 14:20:00,47.46,47.81,47.41,47.75,59341.0,46.8484,47.1939,46.799,47.1347,59341.0
2024-06-04 14:25:00,47.8,47.95,47.5,47.95,71940.0,47.184,47.3321,46.8879,47.3321,71940.0
2024-06-04 14:30:00,47.95,47.99,47.76,47.83,82800.0,47.3321,47.3716,47.1445,47.2136,82800.0
2024-06-04 14:35:00,47.84,47.95,47.84,47.91,32630.0,47.2235,47.3321,47.2235,47.2926,32630.0
2024-06-04 14:40:00,47.9,48.04,47.79,48.0,49867.0,47.2827,47.4209,47.1741,47.3814,49867.0
2024-06-04 14:45:00,47.98,48.19,47.98,48.08,54175.0,47.3617,47.569,47.3617,47.4604,54175.0
2024-06-04 14:50:00,48.08,48.19,47.98,47.99,25167.0,47.4604,47.569,47.3617,47.3716,25167.0
2024-06-04 14:55:00,48.02,48.09,47.66,47.76,53504.0,47.4012,47.4703,47.0458,47.1445,53504.0
2024-06-04 15:00:00,47.75,47.76,47.01,47.11,85036.0,47.1347,47.1445,46.4042,46.5029,85036.0
2024-06-04 15:05:00,47.08,47.13,46.84,47.04,61354.0,46.4733,46.5226,46.2364,46.4338,61354.0
2024-06-04 15:10:00,47.06,47.2,46.96,46.98,60328.0,46.4536,46.5917,46.3548,46.3746,60328.0
2024-06-04 15:15:00,46.98,47.19,46.94,47.08,42428.0,46.3746,46.5819,46.3351,46.4733,42428.0
2024-06-04 15:20:00,47.08,47.23,47.02,47.11,32620.0,46.4733,46.6214,46.4141,46.5029,32620.0
2024-06-04 15:25:00,47.08,47.1,46.93,47.05,25074.0,46.4733,46.493,46.3252,46.4437,25074.0
2024-06-04 15:30:00,47.04,47.13,46.83,47.01,51167.0,46.4338,46.5226,46.2265,46.4042,51167.0
2024-06-04 15:35:00,46.97,47.02,46.73,46.93,68765.0,46.3647,46.4141,46.1278,46.3252,68765.0
2024-06-04 15:40:00,46.93,47.28,46.93,47.28,48719.0,46.3252,46.6707,46.3252,46.6707,48719.0
2024-06-04 15:45:00,47.27,47.41,47.03,47.29,122965.0,46.6608,46.799,46.4239,46.6806,122965.0
2024-06-04 15:50:00,47.28,47.65,47.27,47.57,239383.0,46.6707,47.0359,46.6608,46.957,239383.0
2024-06-04 15:55:00,47.57,47.64,47.47,47.58,537836.0,46.957,47.0261,46.8583,46.9669,537836.0
2024-06-05 09:30:00,50.03,50.09,49.57,50.0,659833.0,49.3853,49.4445,48.9312,49.3557,659833.0
2024-06-05 09:35:00,50.0,50.4,49.94,50.12,308535.0,49.3557,49.7505,49.2964,49.4741,308535.0
2024-06-05 09:40:00,50.11,50.42,50.09,50.34,211101.0,49.4642,49.7703,49.4445,49.6913,211101.0
2024-06-05 09:45:00,50.38,50.8,50.28,50.72,298288.0,49.7308,50.1454,49.6321,50.0664,298288.0
2024-06-05 09:50:00,50.73,50.9,50.43,50.77,198039.0,50.0763,50.2441,49.7801,50.1157,198039.0
2024-06-05 09:55:00,50.78,50.87,50.39,50.74,167779.0,50.1256,50.2145,49.7406,50.0861,167779.0
2024-06-05 10:00:00,50.72,50.81,50.22,50.74,245492.0,50.0664,50.1552,49.5728,50.0861,245492.0
2024-06-05 10:05:00,50.73,50.81,50.42,50.47,132410.0,50.0763,50.1552,49.7703,49.8196,132410.0
2024-06-05 10:10:00,50.45,50.78,50.45,50.74,128660.0,49.7999,50.1256,49.7999,50.0861,128660.0
2024-06-05 10:15:00,50.73,50.89,50.65,50.87,130326.0,50.0763,50.2342,49.9973,50.2145,130326.0
2024-06-05 10:20:00,50.87,51.38,50.85,51.34,352310.0,50.2145,50.7179,50.1947,50.6784,352310.0
2024-06-05 10:25:00,51.34,51.5,51.26,51.5,259663.0,50.6784,50.8363,50.5994,50.8363,259663.0
2024-06-05 10:30:00,51.51,52.08,51.51,52.08,270737.0,50.8462,51.4089,50.8462,51.4089,270737.0
2024-06-05 10:35:00,52.07,52.08,51.73,51.86,166625.0,51.399,51.4089,51.0634,51.1917,166625.0
2024-06-05 10:40:00,51.88,51.91,51.71,51.73,117058.0,51.2114,51.2411,51.0436,51.0634,117058.0
2024-06-05 10:45:00,51.73,51.75,51.39,51.54,124955.0,51.0634,51.0831,50.7278,50.8758,124955.0
2024-06-05 10:50:00,51.56,51.6,51.35,51.55,128989.0,50.8956,50.935,50.6883,50.8857,128989.0
2024-06-05 10:55:00,51.55,51.63,51.4,51.62,79461.0,50.8857,50.9647,50.7376,50.9548,79461.0
2024-06-05 11:00:00,51.65,51.97,51.63,51.96,103768.0,50.9844,51.3003,50.9647,51.2904,103768.0
2024-06-05 11:05:00,51.96,51.97,51.76,51.76,85464.0,51.2904,51.3003,51.093,51.093,85464.0
2024-06-05 11:10:00,51.76,52.09,51.76,52.08,155974.0,51.093,51.4187,51.093,51.4089,155974.0
2024-06-05 11:15:00,52.08,52.23,52.06,52.09,95057.0,51.4089,51.5569,51.3891,51.4187,95057.0
2024-06-05 11:20:00,52.1,52.24,51.96,52.03,82477.0,51.4286,51.5668,51.2904,51.3595,82477.0
2024-06-05 11:25:00,52.05,52.05,51.72,51.93,112696.0,51.3792,51.3792,51.0535,51.2608,112696.0
2024-06-05 11:30:00,51.94,52.12,51.94,52.1,55422.0,51.2707,51.4483,51.2707,51.4286,55422.0
2024-06-05 11:35:00,52.11,52.21,52.07,52.14,62864.0,51.4385,51.5372,51.399,51.4681,62864.0
2024-06-05 11:40:00,52.14,52.24,52.1,52.24,63793.0,51.4681,51.5668,51.4286,51.5668,63793.0
2024-06-05 11:45:00,52.24,52.26,52.06,52.16,71765.0,51.5668,51.5865,51.3891,51.4878,71765.0
2024-06-05 11:50:00,52.16,52.31,52.03,52.24,94653.0,51.4878,51.6359,51.3595,51.5668,94653.0
2024-06-05 11:55:00,52.23,52.34,52.17,52.29,59617.0,51.5569,51.6655,51.4977,51.6162,59617.0
2024-06-05 12:00:00,52.29,52.41,52.17,52.4,87795.0,51.6162,51.7346,51.4977,51.7247,87795.0
2024-06-05 12:05:00,52.39,52.4,52.21,52.31,64010.0,51.7149,51.7247,51.5372,51.6359,64010.0
2024-06-05 12:10:00,52.32,52.43,52.28,52.3,75060.0,51.6458,51.7544,51.6063,51.626,75060.0
2024-06-05 12:15:00,52.29,52.48,52.21,52.46,106175.0,51.6162,51.8037,51.5372,51.784,106175.0
2024-06-05 12:20:00,52.45,52.47,52.32,52.35,72537.0,51.7741,51.7938,51.6458,51.6754,72537.0
2024-06-05 12:25:00,52.34,52.4,52.25,52.26,46018.0,51.6655,51.7247,51.5767,51.5865,46018.0
2024-06-05 12:30:00,52.25,52.3,52.13,52.23,57870.0,51.5767,51.626,51.4582,51.5569,57870.0
2024-06-05 12:35:00,52.22,52.38,52.2,52.35,32076.0,51.5471,51.705,51.5273,51.6754,32076.0
2024-06-05 12:40:00,52.36,52.49,52.35,52.43,49423.0,51.6853,51.8136,51.6754,51.7544,49423.0
2024-06-05 12:45:00,52.45,52.51,52.41,52.49,114759.0,51.7741,51.8333,51.7346,51.8136,114759.0
2024-06-05 12:50:00,52.5,52.75,52.49,52.72,99996.0,51.8234,52.0702,51.8136,52.0406,99996.0
2024-06-05 12:55:00,52.72,52.8,52.65,52.78,53009.0,52.0406,52.1196,51.9715,52.0998,53009.0
2024-06-05 13:00:00,52.78,52.86,52.71,52.8,74043.0,52.0998,52.1788,52.0307,52.1196,74043.0
2024-06-05 13:05:00,52.79,52.91,52.79,52.82,94315.0,52.1097,52.2282,52.1097,52.1393,94315.0
2024-06-05 13:10:00,52.83,52.94,52.83,52.88,64431.0,52.1492,52.2578,52.1492,52.1986,64431.0
2024-06-05 13:15:00,52.88,52.97,52.63,52.68,137158.0,52.1986,52.2874,51.9518,52.0011,137158.0
2024-06-05 13:20:00,52.68,52.72,52.4,52.48,118359.0,52.0011,52.0406,51.7247,51.8037,118359.0
2024-06-05 13:25:00,52.48,52.59,52.41,52.59,49691.0,51.8037,51.9123,51.7346,51.9123,49691.0
2024-06-05 13:30:00,52.6,52.76,52.6,52.76,46977.0,51.9222,52.0801,51.9222,52.0801,46977.0
2024-06-05 13:35:00,52.73,52.93,52.72,52.9,48852.0,52.0505,52.2479,52.0406,52.2183,48852.0
2024-06-05 13:40:00,52.89,52.96,52.71,52.84,81035.0,52.2084,52.2775,52.0307,52.1591,81035.0
2024-06-05 13:45:00,52.85,52.94,52.77,52.94,42658.0,52.1689,52.2578,52.09,52.2578,42658.0
2024-06-05 13:50:00,52.93,53.0,52.86,52.97,83783.0,52.2479,52.317,52.1788,52.2874,83783.0
2024-06-05 13:55:00,52.98,53.1,52.93,53.09,237263.0,52.2973,52.4157,52.2479,52.4058,237263.0
2024-06-05 14:00:00,53.07,53.1,52.91,53.04,82523.0,52.3861,52.4157,52.2282,52.3565,82523.0
2024-06-05 14:05:00,53.03,53.09,52.92,53.09,49633.0,52.3466,52.4058,52.238,52.4058,49633.0
2024-06-05 14:10:00,53.08,53.13,52.9,52.92,53913.0,52.396,52.4453,52.2183,52.238,53913.0
2024-06-05 14:15:00,52.92,53.12,52.9,53.12,40185.0,52.238,52.4355,52.2183,52.4355,40185.0
2024-06-05 14:20:00,53.14,53.22,53.06,53.1,122498.0,52.4552,52.5342,52.3762,52.4157,122498.0
2024-06-05 14:25:00,53.1,53.26,53.06,53.26,53171.0,52.4157,52.5737,52.3762,52.5737,53171.0
2024-06-05 14:30:00,53.26,53.36,53.19,53.31,91496.0,52.5737,52.6724,52.5046,52.623,91496.0
2024-06-05 14:35:00,53.31,53.42,53.28,53.4,63403.0,52.623,52.7316,52.5934,52.7119,63403.0
2024-06-05 14:40:00,53.39,53.47,53.37,53.42,94389.0,52.702,52.7809,52.6822,52.7316,94389.0
2024-06-05 14:45:00,53.42,53.44,53.3,53.32,24296.0,52.7316,52.7513,52.6131,52.6329,24296.0
2024-06-05 14:50:00,53.33,53.53,53.33,53.46,77157.0,52.6428,52.8402,52.6428,52.7711,77157.0
2024-06-05 14:55:00,53.47,53.53,53.43,53.48,75338.0,52.7809,52.8402,52.7415,52.7908,75338.0
2024-06-05 15:00:00,53.45,53.45,53.33,53.39,40807.0,52.7612,52.7612,52.6428,52.702,40807.0
2024-06-05 15:05:00,53.39,53.44,53.35,53.4,118955.0,52.702,52.7513,52.6625,52.7119,118955.0
2024-06-05 15:10:00,53.4,53.55,53.34,53.54,109945.0,52.7119,52.8599,52.6526,52.85,109945.0
2024-06-05 15:15:00,53.54,53.54,53.38,53.51,66800.0,52.85,52.85,52.6921,52.8204,66800.0
2024-06-05 15:20:00,53.5,53.52,53.36,53.43,30639.0,52.8106,52.8303,52.6724,52.7415,30639.0
2024-06-05 15:25:00,53.43,53.43,53.12,53.25,204206.0,52.7415,52.7415,52.4355,52.5638,204206.0
2024-06-05 15:30:00,53.25,53.29,53.08,53.21,163816.0,52.5638,52.6033,52.396,52.5243,163816.0
2024-06-05 15:35:00,53.2,53.41,53.19,53.34,117818.0,52.5144,52.7217,52.5046,52.6526,117818.0
2024-06-05 15:40:00,53.33,53.35,53.14,53.21,85946.0,52.6428,52.6625,52.4552,52.5243,85946.0
2024-06-05 15:45:00,53.21,53.24,52.92,52.96,112293.0,52.5243,52.5539,52.238,52.2775,112293.0
2024-06-05 15:50:00,52.96,53.51,52.92,53.48,236906.0,52.2775,52.8204,52.238,52.7908,236906.0
2024-06-05 15:55:00,53.45,53.87,53.45,53.78,693918.0,52.7612,53.1758,52.7612,53.087,693918.0
2024-06-06 09:30:00,53.75,53.78,53.16,53.42,898341.0,53.0573,53.087,52.4749,52.7316,898341.0
2024-06-06 09:35:00,53.45,53.7,53.16,53.34,247376.0,52.7612,53.008,52.4749,52.6526,247376.0
2024-06-06 09:40:00,53.34,53.34,52.65,52.73,228277.0,52.6526,52.6526,51.9715,52.0505,228277.0
2024-06-06 09:45:00,52.73,52.75,51.83,51.94,350110.0,52.0505,52.0702,51.1621,51.2707,350110.0
2024-06-06 09:50:00,52.0,52.31,51.77,52.01,227845.0,51.3299,51.6359,51.1029,51.3398,227845.0
2024-06-06 09:55:00,52.0,52.04,51.23,51.24,302784.0,51.3299,51.3694,50.5698,50.5797,302784.0
2024-06-06 10:00:00,51.24,52.15,51.23,51.94,171446.0,50.5797,51.478,50.5698,51.2707,171446.0
2024-06-06 10:05:00,51.94,52.13,51.69,51.85,211903.0,51.2707,51.4582,51.0239,51.1818,211903.0
2024-06-06 10:10:00,51.84,52.16,51.84,51.93,78942.0,51.172,51.4878,51.172,51.2608,78942.0
2024-06-06 10:15:00,51.94,51.97,51.31,51.54,141395.0,51.2707,51.3003,50.6488,50.8758,141395.0
2024-06-06 10:20:00,51.54,52.05,51.32,52.02,87541.0,50.8758,51.3792,50.6587,51.3496,87541.0
2024-06-06 10:25:00,52.0,52.34,51.82,52.31,83327.0,51.3299,51.6655,51.1522,51.6359,83327.0
2024-06-06 10:30:00,52.31,52.84,52.24,52.74,131437.0,51.6359,52.1591,51.5668,52.0604,131437.0
2024-06-06 10:35:00,52.73,53.09,52.72,52.99,140260.0,52.0505,52.4058,52.0406,52.3071,140260.0
2024-06-06 10:40:00,52.99,53.0,52.74,52.99,63172.0,52.3071,52.317,52.0604,52.3071,63172.0
2024-06-06 10:45:00,52.96,53.11,52.88,52.96,55174.0,52.2775,52.4256,52.1986,52.2775,55174.0
2024-06-06 10:50:00,52.94,52.97,52.47,52.7,78505.0,52.2578,52.2874,51.7938,52.0209,78505.0
2024-06-06 10:55:00,52.7,52.72,52.38,52.41,51148.0,52.0209,52.0406,51.705,51.7346,51148.0
2024-06-06 11:00:00,52.4,52.64,52.18,52.44,78985.0,51.7247,51.9616,51.5076,51.7642,78985.0
2024-06-06 11:05:00,52.46,52.54,52.36,52.42,43772.0,51.784,51.8629,51.6853,51.7445,43772.0
2024-06-06 11:10:00,52.43,52.55,52.27,52.37,27021.0,51.7544,51.8728,51.5964,51.6951,27021.0
2024-06-06 11:15:00,52.39,52.52,52.29,52.5,42166.0,51.7149,51.8432,51.6162,51.8234,42166.0
2024-06-06 11:20:00,52.53,52.55,52.25,52.25,38844.0,51.8531,51.8728,51.5767,51.5767,38844.0
2024-06-06 11:25:00,52.24,52.46,52.24,52.33,17925.0,51.5668,51.784,51.5668,51.6556,17925.0
2024-06-06 11:30:00,52.33,52.34,52.1,52.23,44944.0,51.6556,51.6655,51.4286,51.5569,44944.0
2024-06-06 11:35:00,52.23,52.42,52.18,52.28,25479.0,51.5569,51.7445,51.5076,51.6063,25479.0
2024-06-06 11:40:00,52.33,52.42,52.19,52.28,19232.0,51.6556,51.7445,51.5174,51.6063,19232.0
2024-06-06 11:45:00,52.29,52.51,52.27,52.38,26403.0,51.6162,51.8333,51.5964,51.705,26403.0
2024-06-06 11:50:00,52.4,52.7,52.4,52.62,36711.0,51.7247,52.0209,51.7247,51.9419,36711.0
2024-06-06 11:55:00,52.63,52.63,52.4,52.45,34899.0,51.9518,51.9518,51.7247,51.7741,34899.0
2024-06-06 12:00:00,52.45,52.57,52.37,52.56,24682.0,51.7741,51.8925,51.6951,51.8827,24682.0
2024-06-06 12:05:00,52.57,52.65,52.45,52.59,26739.0,51.8925,51.9715,51.7741,51.9123,26739.0
2024-06-06 12:10:00,52.6,52.61,52.38,52.41,37719.0,51.9222,51.932,51.705,51.7346,37719.0
2024-06-06 12:15:00,52.42,52.43,51.88,52.17,107940.0,51.7445,51.7544,51.2114,51.4977,107940.0
2024-06-06 12:20:00,52.19,52.29,52.08,52.28,21911.0,51.5174,51.6162,51.4089,51.6063,21911.0
2024-06-06 12:25:00,52.3,52.35,51.92,52.04,33003.0,51.626,51.6754,51.2509,51.3694,33003.0
2024-06-06 12:30:00,52.07,52.07,51.72,51.76,52073.0,51.399,51.399,51.0535,51.093,52073.0
2024-06-06 12:35:00,51.75,51.81,51.53,51.66,60238.0,51.0831,51.1423,50.8659,50.9943,60238.0
2024-06-06 12:40:00,51.65,51.73,51.56,51.59,36893.0,50.9844,51.0634,50.8956,50.9252,36893.0
2024-06-06 12:45:00,51.58,51.85,51.57,51.78,46823.0,50.9153,51.1818,50.9054,51.1127,46823.0
2024-06-06 12:50:00,51.8,52.1,51.77,52.06,46614.0,51.1325,51.4286,51.1029,51.3891,46614.0
2024-06-06 12:55:00,52.03,52.11,51.97,52.03,40205.0,51.3595,51.4385,51.3003,51.3595,40205.0
2024-06-06 13:00:00,52.03,52.43,51.87,52.4,50788.0,51.3595,51.7544,51.2016,51.7247,50788.0
2024-06-06 13:05:00,52.42,52.42,52.19,52.25,19156.0,51.7445,51.7445,51.5174,51.5767,19156.0
2024-06-06 13:10:00,52.27,52.41,52.22,52.3,34766.0,51.5964,51.7346,51.5471,51.626,34766.0
2024-06-06 13:15:00,52.31,52.48,52.29,52.46,20090.0,51.6359,51.8037,51.6162,51.784,20090.0
2024-06-06 13:20:00,52.46,52.53,52.35,52.5,23403.0,51.784,51.8531,51.6754,51.8234,23403.0
2024-06-06 13:25:00,52.51,52.57,52.38,52.42,32761.0,51.8333,51.8925,51.705,51.7445,32761.0
2024-06-06 13:30:00,52.43,52.49,52.4,52.45,7784.0,51.7544,51.8136,51.7247,51.7741,7784.0
2024-06-06 13:35:00,52.44,52.62,52.44,52.62,30866.0,51.7642,51.9419,51.7642,51.9419,30866.0
2024-06-06 13:40:00,52.63,52.63,52.45,52.53,19526.0,51.9518,51.9518,51.7741,51.8531,19526.0
2024-06-06 13:45:00,52.52,52.57,52.24,52.29,12846.0,51.8432,51.8925,51.5668,51.6162,12846.0
2024-06-06 13:50:00,52.32,52.57,52.29,52.55,55372.0,51.6458,51.8925,51.6162,51.8728,55372.0
2024-06-06 13:55:00,52.57,52.58,52.29,52.38,12599.0,51.8925,51.9024,51.6162,51.705,12599.0
2024-06-06 14:00:00,52.37,52.46,52.13,52.14,13704.0,51.6951,51.784,51.4582,51.4681,13704.0
2024-06-06 14:05:00,52.11,52.11,51.84,51.89,48738.0,51.4385,51.4385,51.172,51.2213,48738.0
2024-06-06 14:10:00,51.89,52.12,51.78,52.03,31535.0,51.2213,51.4483,51.1127,51.3595,31535.0
2024-06-06 14:15:00,52.02,52.28,51.96,52.19,20484.0,51.3496,51.6063,51.2904,51.5174,20484.0
2024-06-06 14:20:00,52.19,52.25,52.1,52.18,10271.0,51.5174,51.5767,51.4286,51.5076,10271.0
2024-06-06 14:25:00,52.17,52.24,52.1,52.24,17560.0,51.4977,51.5668,51.4286,51.5668,17560.0
2024-06-06 14:30:00,52.18,52.38,52.13,52.33,30226.0,51.5076,51.705,51.4582,51.6556,30226.0
2024-06-06 14:35:00,52.33,52.39,52.23,52.33,20399.0,51.6556,51.7149,51.5569,51.6556,20399.0
2024-06-06 14:40:00,52.31,52.43,52.3,52.36,12552.0,51.6359,51.7544,51.626,51.6853,12552.0
2024-06-06 14:45:00,52.4,52.52,52.39,52.5,20347.0,51.7247,51.8432,51.7149,51.8234,20347.0
2024-06-06 14:50:00,52.52,52.62,52.45,52.53,65923.0,51.8432,51.9419,51.7741,51.8531,65923.0
2024-06-06 14:55:00,52.5,52.51,52.39,52.44,14695.0,51.8234,51.8333,51.7149,51.7642,14695.0
2024-06-06 15:00:00,52.42,52.49,52.34,52.47,23092.0,51.7445,51.8136,51.6655,51.7938,23092.0
2024-06-06 15:05:00,52.5,52.61,52.41,52.6,63119.0,51.8234,51.932,51.7346,51.9222,63119.0
2024-06-06 15:10:00,52.6,52.64,52.39,52.42,35467.0,51.9222,51.9616,51.7149,51.7445,35467.0
2024-06-06 15:15:00,52.44,52.55,52.4,52.53,16791.0,51.7642,51.8728,51.7247,51.8531,16791.0
2024-06-06 15:20:00,52.52,52.54,52.28,52.3,24039.0,51.8432,51.8629,51.6063,51.626,24039.0
2024-06-06 15:25:00,52.29,52.63,52.2,52.56,38153.0,51.6162,51.9518,51.5273,51.8827,38153.0
2024-06-06 15:30:00,52.54,52.57,52.45,52.47,18905.0,51.8629,51.8925,51.7741,51.7938,18905.0
2024-06-06 15:35:00,52.45,52.55,52.41,52.44,22440.0,51.7741,51.8728,51.7346,51.7642,22440.0
2024-06-06 15:40:00,52.42,52.44,52.31,52.38,29343.0,51.7445,51.7642,51.6359,51.705,29343.0
2024-06-06 15:45:00,52.39,52.74,52.35,52.66,111968.0,51.7149,52.0604,51.6754,51.9814,111968.0
2024-06-06 15:50:00,52.66,52.98,52.65,52.83,182859.0,51.9814,52.2973,51.9715,52.1492,182859.0
2024-06-06 15:55:00,52.83,52.89,52.37,52.46,313483.0,52.1492,52.2084,51.6951,51.784,313483.0
2024-06-07 09:30:00,52.16,52.2,51.36,51.38,593548.0,51.4878,51.5273,50.6981,50.7179,593548.0
2024-06-07 09:35:00,51.4,52.05,51.35,51.88,272960.0,50.7376,51.3792,50.6883,51.2114,272960.0
2024-06-07 09:40:00,51.87,52.24,51.75,52.04,202849.0,51.2016,51.5668,51.0831,51.3694,202849.0
2024-06-07 09:45:00,52.05,52.7,52.0,52.64,345900.0,51.3792,52.0209,51.3299,51.9616,345900.0
2024-06-07 09:50:00,52.65,52.9,52.45,52.62,208682.0,51.9715,52.2183,51.7741,51.9419,208682.0
2024-06-07 09:55:00,52.62,52.69,52.05,52.27,127825.0,51.9419,52.011,51.3792,51.5964,127825.0
2024-06-07 10:00:00,52.29,52.58,52.14,52.56,98432.0,51.6162,51.9024,51.4681,51.8827,98432.0
2024-06-07 10:05:00,52.57,52.66,52.33,52.42,79433.0,51.8925,51.9814,51.6556,51.7445,79433.0
2024-06-07 10:10:00,52.4,52.41,52.06,52.26,59463.0,51.7247,51.7346,51.3891,51.5865,59463.0
2024-06-07 10:15:00,52.28,52.32,51.86,52.22,97474.0,51.6063,51.6458,51.1917,51.5471,97474.0
2024-06-07 10:20:00,52.2,52.2,51.76,51.96,79127.0,51.5273,51.5273,51.093,51.2904,79127.0
2024-06-07 10:25:00,51.97,52.11,51.77,51.92,74155.0,51.3003,51.4385,51.1029,51.2509,74155.0
2024-06-07 10:30:00,51.92,52.18,51.82,52.09,68336.0,51.2509,51.5076,51.1522,51.4187,68336.0
2024-06-07 10:35:00,52.09,52.32,51.99,52.31,130273.0,51.4187,51.6458,51.32,51.6359,130273.0
2024-06-07 10:40:00,52.32,52.49,52.3,52.48,117860.0,51.6458,51.8136,51.626,51.8037,117860.0
2024-06-07 10:45:00,52.5,52.72,52.4,52.64,157140.0,51.8234,52.0406,51.7247,51.9616,157140.0
2024-06-07 10:50:00,52.62,52.62,52.28,52.4,119917.0,51.9419,51.9419,51.6063,51.7247,119917.0
2024-06-07 10:55:00,52.39,52.4,51.92,52.13,172089.0,51.7149,51.7247,51.2509,51.4582,172089.0
2024-06-07 11:00:00,52.14,52.15,51.86,51.93,108430.0,51.4681,51.478,51.1917,51.2608,108430.0
2024-06-07 11:05:00,51.93,52.01,51.49,51.58,110921.0,51.2608,51.3398,50.8265,50.9153,110921.0
2024-06-07 11:10:00,51.57,51.82,51.41,51.81,107440.0,50.9054,51.1522,50.7475,51.1423,107440.0
2024-06-07 11:15:00,51.77,51.79,51.52,51.59,82862.0,51.1029,51.1226,50.8561,50.9252,82862.0
2024-06-07 11:20:00,51.6,51.98,51.51,51.97,51823.0,50.935,51.3101,50.8462,51.3003,51823.0
2024-06-07 11:25:00,51.97,52.0,51.72,51.81,56048.0,51.3003,51.3299,51.0535,51.1423,56048.0
2024-06-07 11:30:00,51.81,52.01,51.78,51.81,38420.0,51.1423,51.3398,51.1127,51.1423,38420.0
2024-06-07 11:35:00,51.81,51.83,51.59,51.66,39088.0,51.1423,51.1621,50.9252,50.9943,39088.0
2024-06-07 11:40:00,51.67,51.86,51.63,51.66,28493.0,51.0041,51.1917,50.9647,50.9943,28493.0
2024-06-07 11:45:00,51.66,51.9,51.63,51.9,32098.0,50.9943,51.2312,50.9647,51.2312,32098.0
2024-06-07 11:50:00,51.9,52.0,51.83,52.0,35000.0,51.2312,51.3299,51.1621,51.3299,35000.0
2024-06-07 11:55:00,52.0,52.01,51.87,51.97,24649.0,51.3299,51.3398,51.2016,51.3003,24649.0
2024-06-07 12:00:00,51.98,51.99,51.79,51.86,24419.0,51.3101,51.32,51.1226,51.1917,24419.0
2024-06-07 12:05:00,51.87,52.03,51.8,52.01,23367.0,51.2016,51.3595,51.1325,51.3398,23367.0
2024-06-07 12:10:00,52.01,52.22,51.97,51.98,64579.0,51.3398,51.5471,51.3003,51.3101,64579.0
2024-06-07 12:15:00,51.99,52.31,51.99,52.29,51173.0,51.32,51.6359,51.32,51.6162,51173.0
2024-06-07 12:20:00,52.28,52.34,52.18,52.34,44193.0,51.6063,51.6655,51.5076,51.6655,44193.0
2024-06-07 12:25:00,52.35,52.4,52.26,52.4,69175.0,51.6754,51.7247,51.5865,51.7247,69175.0
2024-06-07 12:30:00,52.41,52.5,52.21,52.21,93275.0,51.7346,51.8234,51.5372,51.5372,93275.0
2024-06-07 12:35:00,52.2,52.34,52.19,52.27,37010.0,51.5273,51.6655,51.5174,51.5964,37010.0
2024-06-07 12:40:00,52.28,52.34,52.17,52.31,78703.0,51.6063,51.6655,51.4977,51.6359,78703.0
2024-06-07 12:45:00,52.32,52.32,51.97,52.13,36772.0,51.6458,51.6458,51.3003,51.4582,36772.0
2024-06-07 12:50:00,52.13,52.41,52.12,52.4,53049.0,51.4582,51.7346,51.4483,51.7247,53049.0
2024-06-07 12:55:00,52.4,52.63,52.39,52.5,115555.0,51.7247,51.9518,51.7149,51.8234,115555.0
2024-06-07 13:00:00,52.5,52.5,52.2,52.38,50940.0,51.8234,51.8234,51.5273,51.705,50940.0
2024-06-07 13:05:00,52.39,52.51,52.34,52.48,39221.0,51.7149,51.8333,51.6655,51.8037,39221.0
2024-06-07 13:10:00,52.5,52.63,52.38,52.51,81669.0,51.8234,51.9518,51.705,51.8333,81669.0
2024-06-07 13:15:00,52.51,52.67,52.46,52.63,47195.0,51.8333,51.9913,51.784,51.9518,47195.0
2024-06-07 13:20:00,52.63,52.85,52.58,52.76,108812.0,51.9518,52.1689,51.9024,52.0801,108812.0
2024-06-07 13:25:00,52.77,52.79,52.41,52.56,69817.0,52.09,52.1097,51.7346,51.8827,69817.0
2024-06-07 13:30:00,52.57,52.73,52.53,52.71,40561.0,51.8925,52.0505,51.8531,52.0307,40561.0
2024-06-07 13:35:00,52.7,52.78,52.56,52.73,40906.0,52.0209,52.0998,51.8827,52.0505,40906.0
2024-06-07 13:40:00,52.74,52.74,52.57,52.65,43857.0,52.0604,52.0604,51.8925,51.9715,43857.0
2024-06-07 13:45:00,52.65,52.72,52.5,52.64,41030.0,51.9715,52.0406,51.8234,51.9616,41030.0
2024-06-07 13:50:00,52.65,52.71,52.57,52.58,28337.0,51.9715,52.0307,51.8925,51.9024,28337.0
2024-06-07 13:55:00,52.59,52.62,52.29,52.29,47174.0,51.9123,51.9419,51.6162,51.6162,47174.0
2024-06-07 14:00:00,52.28,52.28,51.66,51.69,166351.0,51.6063,51.6063,50.9943,51.0239,166351.0
2024-06-07 14:05:00,51.71,51.79,51.33,51.45,169085.0,51.0436,51.1226,50.6685,50.787,169085.0
2024-06-07 14:10:00,51.44,51.5,50.88,50.88,163704.0,50.7771,50.8363,50.2243,50.2243,163704.0
2024-06-07 14:15:00,50.89,51.19,50.81,51.11,136043.0,50.2342,50.5303,50.1552,50.4514,136043.0
2024-06-07 14:20:00,51.09,51.48,51.07,51.37,135805.0,50.4316,50.8166,50.4119,50.708,135805.0
2024-06-07 14:25:00,51.38,51.59,51.32,51.4,78109.0,50.7179,50.9252,50.6587,50.7376,78109.0
2024-06-07 14:30:00,51.4,51.62,51.32,51.36,85027.0,50.7376,50.9548,50.6587,50.6981,85027.0
2024-06-07 14:35:00,51.35,51.57,51.31,51.46,45218.0,50.6883,50.9054,50.6488,50.7969,45218.0
2024-06-07 14:40:00,51.44,51.64,51.43,51.64,64177.0,50.7771,50.9745,50.7672,50.9745,64177.0
2024-06-07 14:45:00,51.64,51.66,51.52,51.56,47369.0,50.9745,50.9943,50.8561,50.8956,47369.0
2024-06-07 14:50:00,51.54,51.67,51.4,51.65,155207.0,50.8758,51.0041,50.7376,50.9844,155207.0
2024-06-07 14:55:00,51.64,51.68,51.34,51.39,56641.0,50.9745,51.014,50.6784,50.7278,56641.0
2024-06-07 15:00:00,51.38,51.63,51.13,51.47,91372.0,50.7179,50.9647,50.4711,50.8067,91372.0
2024-06-07 15:05:00,51.47,51.5,51.21,51.29,58212.0,50.8067,50.8363,50.5501,50.629,58212.0
2024-06-07 15:10:00,51.32,51.43,51.02,51.22,59255.0,50.6587,50.7672,50.3625,50.5599,59255.0
2024-06-07 15:15:00,51.22,51.36,51.02,51.07,47603.0,50.5599,50.6981,50.3625,50.4119,47603.0
2024-06-07 15:20:00,51.05,51.38,50.87,51.24,79235.0,50.3921,50.7179,50.2145,50.5797,79235.0
2024-06-07 15:25:00,51.25,51.59,51.16,51.53,58548.0,50.5896,50.9252,50.5007,50.8659,58548.0
2024-06-07 15:30:00,51.52,51.75,51.42,51.64,74227.0,50.8561,51.0831,50.7574,50.9745,74227.0
2024-06-07 15:35:00,51.59,51.73,51.5,51.68,46040.0,50.9252,51.0634,50.8363,51.014,46040.0
2024-06-07 15:40:00,51.7,51.97,51.7,51.94,61351.0,51.0338,51.3003,51.0338,51.2707,61351.0
2024-06-07 15:45:00,51.94,51.97,51.78,51.9,63443.0,51.2707,51.3003,51.1127,51.2312,63443.0
2024-06-07 15:50:00,51.87,52.03,51.72,51.97,159184.0,51.2016,51.3595,51.0535,51.3003,159184.0
2024-06-07 15:55:00,51.97,52.09,51.84,51.9,264285.0,51.3003,51.4187,51.172,51.2312,264285.0
2024-06-10 09:30:00,50.52,51.55,50.44,51.5,501134.0,49.869,50.8857,49.79,50.8363,501134.0
2024-06-10 09:35:00,51.5,51.83,51.36,51.83,173287.0,50.8363,51.1621,50.6981,51.1621,173287.0
2024-06-10 09:40:00,51.83,52.15,51.75,51.84,208277.0,51.1621,51.478,51.0831,51.172,208277.0
2024-06-10 09:45:00,51.83,51.99,51.41,51.52,107327.0,51.1621,51.32,50.7475,50.8561,107327.0
2024-06-10 09:50:00,51.51,51.56,51.08,51.31,129896.0,50.8462,50.8956,50.4217,50.6488,129896.0
2024-06-10 09:55:00,51.31,51.71,51.27,51.45,85950.0,50.6488,51.0436,50.6093,50.787,85950.0
2024-06-10 10:00:00,51.44,51.96,51.36,51.95,47683.0,50.7771,51.2904,50.6981,51.2805,47683.0
2024-06-10 10:05:00,51.92,52.25,51.77,52.25,91768.0,51.2509,51.5767,51.1029,51.5767,91768.0
2024-06-10 10:10:00,52.26,52.33,52.03,52.15,79448.0,51.5865,51.6556,51.3595,51.478,79448.0
2024-06-10 10:15:00,52.14,52.44,51.97,52.42,70096.0,51.4681,51.7642,51.3003,51.7445,70096.0
2024-06-10 10:20:00,52.41,52.86,52.41,52.65,106111.0,51.7346,52.1788,51.7346,51.9715,106111.0
2024-06-10 10:25:00,52.64,52.79,52.58,52.7,35648.0,51.9616,52.1097,51.9024,52.0209,35648.0
2024-06-10 10:30:00,52.69,52.89,52.63,52.69,53148.0,52.011,52.2084,51.9518,52.011,53148.0
2024-06-10 10:35:00,52.7,53.15,52.7,53.09,101169.0,52.0209,52.4651,52.0209,52.4058,101169.0
2024-06-10 10:40:00,53.08,53.25,52.89,52.95,99978.0,52.396,52.5638,52.2084,52.2676,99978.0
2024-06-10 10:45:00,53.0,53.27,52.94,53.01,90565.0,52.317,52.5835,52.2578,52.3269,90565.0
2024-06-10 10:50:00,53.04,53.48,53.04,53.46,61600.0,52.3565,52.7908,52.3565,52.7711,61600.0
2024-06-10 10:55:00,53.47,53.75,53.45,53.74,102082.0,52.7809,53.0573,52.7612,53.0475,102082.0
2024-06-10 11:00:00,53.75,53.89,53.61,53.65,99795.0,53.0573,53.1955,52.9191,52.9586,99795.0
2024-06-10 11:05:00,53.62,53.72,53.5,53.69,72529.0,52.929,53.0277,52.8106,52.9981,72529.0
2024-06-10 11:10:00,53.67,53.77,53.52,53.75,35191.0,52.9784,53.0771,52.8303,53.0573,35191.0
2024-06-10 11:15:00,53.76,53.79,53.63,53.67,28336.0,53.0672,53.0968,52.9389,52.9784,28336.0
2024-06-10 11:20:00,53.68,53.99,53.68,53.92,171154.0,52.9882,53.2942,52.9882,53.2251,171154.0
2024-06-10 11:25:00,53.94,54.18,53.9,54.18,129964.0,53.2449,53.4818,53.2054,53.4818,129964.0
2024-06-10 11:30:00,54.2,54.28,54.11,54.11,61330.0,53.5015,53.5805,53.4127,53.4127,61330.0
2024-06-10 11:35:00,54.11,54.17,53.91,54.09,80733.0,53.4127,53.4719,53.2153,53.393,80733.0
2024-06-10 11:40:00,54.1,54.13,53.99,54.0,40308.0,53.4028,53.4324,53.2942,53.3041,40308.0
2024-06-10 11:45:00,54.03,54.1,53.92,54.1,46104.0,53.3337,53.4028,53.2251,53.4028,46104.0
2024-06-10 11:50:00,54.1,54.21,54.08,54.2,34389.0,53.4028,53.5114,53.3831,53.5015,34389.0
2024-06-10 11:55:00,54.18,54.22,53.77,53.82,52602.0,53.4818,53.5213,53.0771,53.1264,52602.0
2024-06-10 12:00:00,53.82,54.06,53.78,53.99,31644.0,53.1264,53.3633,53.087,53.2942,31644.0
2024-06-10 12:05:00,53.94,54.03,53.83,53.94,56152.0,53.2449,53.3337,53.1363,53.2449,56152.0
2024-06-10 12:10:00,53.96,54.16,53.93,54.16,33951.0,53.2646,53.4621,53.235,53.4621,33951.0
2024-06-10 12:15:00,54.17,54.4,54.15,54.3,76928.0,53.4719,53.699,53.4522,53.6003,76928.0
2024-06-10 12:20:00,54.29,54.42,54.22,54.3,44509.0,53.5904,53.7187,53.5213,53.6003,44509.0
2024-06-10 12:25:00,54.3,54.31,54.15,54.28,23043.0,53.6003,53.6101,53.4522,53.5805,23043.0
2024-06-10 12:30:00,54.26,54.4,54.15,54.4,48767.0,53.5608,53.699,53.4522,53.699,48767.0
2024-06-10 12:35:00,54.36,54.38,54.28,54.33,19017.0,53.6595,53.6792,53.5805,53.6299,19017.0
2024-06-10 12:40:00,54.34,54.52,54.31,54.52,83514.0,53.6397,53.8174,53.6101,53.8174,83514.0
2024-06-10 12:45:00,54.51,54.51,54.21,54.3,29671.0,53.8075,53.8075,53.5114,53.6003,29671.0
2024-06-10 12:50:00,54.3,54.54,54.28,54.52,28664.0,53.6003,53.8372,53.5805,53.8174,28664.0
2024-06-10 12:55:00,54.5,54.57,54.38,54.42,29439.0,53.7977,53.8668,53.6792,53.7187,29439.0
2024-06-10 13:00:00,54.4,54.4,53.97,54.28,106718.0,53.699,53.699,53.2745,53.5805,106718.0
2024-06-10 13:05:00,54.28,54.47,54.26,54.31,44762.0,53.5805,53.7681,53.5608,53.6101,44762.0
2024-06-10 13:10:00,54.31,54.33,54.0,54.07,33655.0,53.6101,53.6299,53.3041,53.3732,33655.0
2024-06-10 13:15:00,54.06,54.06,53.83,54.03,45698.0,53.3633,53.3633,53.1363,53.3337,45698.0
2024-06-10 13:20:00,54.02,54.1,53.95,54.01,16743.0,53.3239,53.4028,53.2548,53.314,16743.0
2024-06-10 13:25:00,54.01,54.04,53.64,53.64,39652.0,53.314,53.3436,52.9488,52.9488,39652.0
2024-06-10 13:30:00,53.63,53.94,53.56,53.88,50119.0,52.9389,53.2449,52.8698,53.1857,50119.0
2024-06-10 13:35:00,53.88,53.94,53.68,53.81,26065.0,53.1857,53.2449,52.9882,53.1166,26065.0
2024-06-10 13:40:00,53.81,54.04,53.75,54.02,51120.0,53.1166,53.3436,53.0573,53.3239,51120.0
2024-06-10 13:45:00,54.01,54.45,54.01,54.37,87823.0,53.314,53.7483,53.314,53.6693,87823.0
2024-06-10 13:50:00,54.38,54.43,54.23,54.31,43971.0,53.6792,53.7286,53.5312,53.6101,43971.0
2024-06-10 13:55:00,54.31,54.31,54.14,54.25,27785.0,53.6101,53.6101,53.4423,53.5509,27785.0
2024-06-10 14:00:00,54.22,54.24,54.05,54.1,35803.0,53.5213,53.541,53.3535,53.4028,35803.0
2024-06-10 14:05:00,54.11,54.17,53.83,53.9,45235.0,53.4127,53.4719,53.1363,53.2054,45235.0
2024-06-10 14:10:00,53.87,54.05,53.83,53.94,29142.0,53.1758,53.3535,53.1363,53.2449,29142.0
2024-06-10 14:15:00,53.94,54.02,53.75,53.77,46065.0,53.2449,53.3239,53.0573,53.0771,46065.0
2024-06-10 14:20:00,53.75,53.81,53.55,53.65,111915.0,53.0573,53.1166,52.8599,52.9586,111915.0
2024-06-10 14:25:00,53.66,53.77,53.42,53.47,48781.0,52.9685,53.0771,52.7316,52.7809,48781.0
2024-06-10 14:30:00,53.43,53.51,53.21,53.31,72330.0,52.7415,52.8204,52.5243,52.623,72330.0
2024-06-10 14:35:00,53.33,53.78,53.32,53.67,125146.0,52.6428,53.087,52.6329,52.9784,125146.0
2024-06-10 14:40:00,53.67,53.88,53.64,53.86,27342.0,52.9784,53.1857,52.9488,53.1659,27342.0
2024-06-10 14:45:00,53.86,53.92,53.74,53.92,27614.0,53.1659,53.2251,53.0475,53.2251,27614.0
2024-06-10 14:50:00,53.89,53.97,53.78,53.88,18939.0,53.1955,53.2745,53.087,53.1857,18939.0
2024-06-10 14:55:00,53.88,53.93,53.61,53.73,21108.0,53.1857,53.235,52.9191,53.0376,21108.0
2024-06-10 15:00:00,53.7,53.99,53.64,53.96,26456.0,53.008,53.2942,52.9488,53.2646,26456.0
2024-06-10 15:05:00,53.95,54.12,53.93,54.05,34090.0,53.2548,53.4226,53.235,53.3535,34090.0
2024-06-10 15:10:00,54.02,54.4,54.02,54.39,63719.0,53.3239,53.699,53.3239,53.6891,63719.0
2024-06-10 15:15:00,54.4,54.45,54.1,54.31,42857.0,53.699,53.7483,53.4028,53.6101,42857.0
2024-06-10 15:20:00,54.33,54.49,54.32,54.37,43119.0,53.6299,53.7878,53.62,53.6693,43119.0
2024-06-10 15:25:00,54.35,54.5,54.27,54.49,56276.0,53.6496,53.7977,53.5706,53.7878,56276.0
2024-06-10 15:30:00,54.49,54.49,54.17,54.22,103266.0,53.7878,53.7878,53.4719,53.5213,103266.0
2024-06-10 15:35:00,54.21,54.39,54.19,54.27,22187.0,53.5114,53.6891,53.4917,53.5706,22187.0
2024-06-10 15:40:00,54.28,54.45,54.22,54.29,51314.0,53.5805,53.7483,53.5213,53.5904,51314.0
2024-06-10 15:45:00,54.29,54.29,54.0,54.01,47443.0,53.5904,53.5904,53.3041,53.314,47443.0
2024-06-10 15:50:00,54.01,54.14,53.96,54.01,77729.0,53.314,53.4423,53.2646,53.314,77729.0
2024-06-10 15:55:00,54.01,54.25,53.85,54.12,274536.0,53.314,53.5509,53.1561,53.4226,274536.0
2024-06-11 09:30:00,53.55,53.56,52.95,53.44,331033.0,52.8599,52.8698,52.2676,52.7513,331033.0
2024-06-11 09:35:00,53.42,53.6,52.74,52.75,164209.0,52.7316,52.9093,52.0604,52.0702,164209.0
2024-06-11 09:40:00,52.73,53.32,52.56,52.9,126944.0,52.0505,52.6329,51.8827,52.2183,126944.0
2024-06-11 09:45:00,52.88,53.03,52.31,52.37,150996.0,52.1986,52.3466,51.6359,51.6951,150996.0
2024-06-11 09:50:00,52.36,52.54,51.71,51.71,177575.0,51.6853,51.8629,51.0436,51.0436,177575.0
2024-06-11 09:55:00,51.71,52.14,51.7,51.88,104251.0,51.0436,51.4681,51.0338,51.2114,104251.0
2024-06-11 10:00:00,51.88,52.34,51.74,52.34,146648.0,51.2114,51.6655,51.0732,51.6655,146648.0
2024-06-11 10:05:00,52.32,52.48,52.25,52.42,129607.0,51.6458,51.8037,51.5767,51.7445,129607.0
2024-06-11 10:10:00,52.41,52.73,52.36,52.44,141933.0,51.7346,52.0505,51.6853,51.7642,141933.0
2024-06-11 10:15:00,52.42,52.75,52.42,52.64,97998.0,51.7445,52.0702,51.7445,51.9616,97998.0
2024-06-11 10:20:00,52.64,52.87,52.6,52.85,72233.0,51.9616,52.1887,51.9222,52.1689,72233.0
2024-06-11 10:25:00,52.88,53.03,52.61,52.91,74395.0,52.1986,52.3466,51.932,52.2282,74395.0
2024-06-11 10:30:00,52.93,53.04,52.78,52.86,54129.0,52.2479,52.3565,52.0998,52.1788,54129.0
2024-06-11 10:35:00,52.87,53.13,52.84,52.98,82275.0,52.1887,52.4453,52.1591,52.2973,82275.0
2024-06-11 10:40:00,52.97,53.27,52.87,53.24,73132.0,52.2874,52.5835,52.1887,52.5539,73132.0
2024-06-11 10:45:00,53.26,53.52,53.15,53.51,70443.0,52.5737,52.8303,52.4651,52.8204,70443.0
2024-06-11 10:50:00,53.53,53.78,53.52,53.63,85890.0,52.8402,53.087,52.8303,52.9389,85890.0
2024-06-11 10:55:00,53.64,53.7,53.57,53.62,31400.0,52.9488,53.008,52.8797,52.929,31400.0
2024-06-11 11:00:00,53.6,53.66,53.24,53.24,92206.0,52.9093,52.9685,52.5539,52.5539,92206.0
2024-06-11 11:05:00,53.24,53.54,53.24,53.31,46761.0,52.5539,52.85,52.5539,52.623,46761.0
2024-06-11 11:10:00,53.32,53.46,53.22,53.23,24265.0,52.6329,52.7711,52.5342,52.544,24265.0
2024-06-11 11:15:00,53.23,53.3,52.96,53.14,86247.0,52.544,52.6131,52.2775,52.4552,86247.0
2024-06-11 11:20:00,53.13,53.33,53.08,53.16,32580.0,52.4453,52.6428,52.396,52.4749,32580.0
2024-06-11 11:25:00,53.15,53.28,53.06,53.15,23602.0,52.4651,52.5934,52.3762,52.4651,23602.0
2024-06-11 11:30:00,53.14,53.3,53.03,53.03,43116.0,52.4552,52.6131,52.3466,52.3466,43116.0
2024-06-11 11:35:00,53.05,53.09,52.89,53.03,30769.0,52.3664,52.4058,52.2084,52.3466,30769.0
2024-06-11 11:40:00,53.02,53.03,52.27,52.5,213978.0,52.3367,52.3466,51.5964,51.8234,213978.0
2024-06-11 11:45:00,52.49,52.73,52.24,52.3,114322.0,51.8136,52.0505,51.5668,51.626,114322.0
2024-06-11 11:50:00,52.28,52.29,51.94,52.2,212748.0,51.6063,51.6162,51.2707,51.5273,212748.0
2024-06-11 11:55:00,52.22,52.44,52.17,52.33,44822.0,51.5471,51.7642,51.4977,51.6556,44822.0
2024-06-11 12:00:00,52.34,52.75,52.25,52.74,76056.0,51.6655,52.0702,51.5767,52.0604,76056.0
2024-06-11 12:05:00,52.73,52.92,52.7,52.84,39951.0,52.0505,52.238,52.0209,52.1591,39951.0
2024-06-11 12:10:00,52.85,52.94,52.76,52.91,25511.0,52.1689,52.2578,52.0801,52.2282,25511.0
2024-06-11 12:15:00,52.89,53.03,52.77,52.85,27467.0,52.2084,52.3466,52.09,52.1689,27467.0
2024-06-11 12:20:00,52.88,52.99,52.83,52.93,32714.0,52.1986,52.3071,52.1492,52.2479,32714.0
2024-06-11 12:25:00,52.92,53.13,52.88,53.09,25580.0,52.238,52.4453,52.1986,52.4058,25580.0
2024-06-11 12:30:00,53.1,53.26,53.03,53.26,30456.0,52.4157,52.5737,52.3466,52.5737,30456.0
2024-06-11 12:35:00,53.29,53.45,53.22,53.28,45624.0,52.6033,52.7612,52.5342,52.5934,45624.0
2024-06-11 12:40:00,53.3,53.4,53.27,53.36,24117.0,52.6131,52.7119,52.5835,52.6724,24117.0
2024-06-11 12:45:00,53.36,53.47,53.3,53.41,37340.0,52.6724,52.7809,52.6131,52.7217,37340.0
2024-06-11 12:50:00,53.39,53.47,53.23,53.29,33018.0,52.702,52.7809,52.544,52.6033,33018.0
2024-06-11 12:55:00,53.31,53.38,53.09,53.17,28329.0,52.623,52.6921,52.4058,52.4848,28329.0
2024-06-11 13:00:00,53.18,53.6,52.99,53.5,116930.0,52.4947,52.9093,52.3071,52.8106,116930.0
2024-06-11 13:05:00,53.5,53.57,53.42,53.45,26104.0,52.8106,52.8797,52.7316,52.7612,26104.0
2024-06-11 13:10:00,53.44,53.61,53.41,53.57,28516.0,52.7513,52.9191,52.7217,52.8797,28516.0
2024-06-11 13:15:00,53.58,53.6,53.42,53.43,21159.0,52.8895,52.9093,52.7316,52.7415,21159.0
2024-06-11 13:20:00,53.44,53.47,53.09,53.15,38539.0,52.7513,52.7809,52.4058,52.4651,38539.0
2024-06-11 13:25:00,53.17,53.3,53.15,53.3,21553.0,52.4848,52.6131,52.4651,52.6131,21553.0
2024-06-11 13:30:00,53.3,53.38,53.28,53.35,15200.0,52.6131,52.6921,52.5934,52.6625,15200.0
2024-06-11 13:35:00,53.35,53.67,53.35,53.67,27134.0,52.6625,52.9784,52.6625,52.9784,27134.0
2024-06-11 13:40:00,53.67,53.71,53.49,53.62,34749.0,52.9784,53.0179,52.8007,52.929,34749.0
2024-06-11 13:45:00,53.63,53.77,53.6,53.73,46393.0,52.9389,53.0771,52.9093,53.0376,46393.0
2024-06-11 13:50:00,53.73,53.95,53.7,53.95,51312.0,53.0376,53.2548,53.008,53.2548,51312.0
2024-06-11 13:55:00,53.93,54.02,53.9,53.97,67630.0,53.235,53.3239,53.2054,53.2745,67630.0
2024-06-11 14:00:00,53.97,53.99,53.82,53.97,53844.0,53.2745,53.2942,53.1264,53.2745,53844.0
2024-06-11 14:05:00,53.98,54.0,53.69,53.78,41772.0,53.2844,53.3041,52.9981,53.087,41772.0
2024-06-11 14:10:00,53.77,54.01,53.71,53.98,37043.0,53.0771,53.314,53.0179,53.2844,37043.0
2024-06-11 14:15:00,53.97,54.14,53.92,54.0,60268.0,53.2745,53.4423,53.2251,53.3041,60268.0
2024-06-11 14:20:00,54.01,54.2,54.01,54.19,41480.0,53.314,53.5015,53.314,53.4917,41480.0
2024-06-11 14:25:00,54.19,54.38,54.1,54.38,57540.0,53.4917,53.6792,53.4028,53.6792,57540.0
2024-06-11 14:30:00,54.38,54.48,54.3,54.37,67059.0,53.6792,53.7779,53.6003,53.6693,67059.0
2024-06-11 14:35:00,54.4,54.4,54.15,54.24,46006.0,53.699,53.699,53.4522,53.541,46006.0
2024-06-11 14:40:00,54.24,54.39,54.11,54.14,35181.0,53.541,53.6891,53.4127,53.4423,35181.0
2024-06-11 14:45:00,54.11,54.36,54.11,54.3,30951.0,53.4127,53.6595,53.4127,53.6003,30951.0
2024-06-11 14:50:00,54.31,54.35,54.06,54.14,30432.0,53.6101,53.6496,53.3633,53.4423,30432.0
2024-06-11 14:55:00,54.16,54.27,54.09,54.27,31825.0,53.4621,53.5706,53.393,53.5706,31825.0
2024-06-11 15:00:00,54.28,54.32,54.18,54.21,43330.0,53.5805,53.62,53.4818,53.5114,43330.0
2024-06-11 15:05:00,54.22,54.29,54.09,54.13,28459.0,53.5213,53.5904,53.393,53.4324,28459.0
2024-06-11 15:10:00,54.13,54.17,53.95,54.03,35493.0,53.4324,53.4719,53.2548,53.3337,35493.0
2024-06-11 15:15:00,54.03,54.13,53.98,53.99,23819.0,53.3337,53.4324,53.2844,53.2942,23819.0
2024-06-11 15:20:00,53.96,54.02,53.85,53.98,31397.0,53.2646,53.3239,53.1561,53.2844,31397.0
2024-06-11 15:25:00,53.96,53.96,53.81,53.86,22156.0,53.2646,53.2646,53.1166,53.1659,22156.0
2024-06-11 15:30:00,53.85,53.96,53.79,53.96,29538.0,53.1561,53.2646,53.0968,53.2646,29538.0
2024-06-11 15:35:00,53.93,54.06,53.89,53.95,42361.0,53.235,53.3633,53.1955,53.2548,42361.0
2024-06-11 15:40:00,53.96,54.05,53.92,53.99,47173.0,53.2646,53.3535,53.2251,53.2942,47173.0
2024-06-11 15:45:00,53.99,54.07,53.84,53.84,49028.0,53.2942,53.3732,53.1462,53.1462,49028.0
2024-06-11 15:50:00,53.84,54.11,53.79,54.09,70154.0,53.1462,53.4127,53.0968,53.393,70154.0
2024-06-11 15:55:00,54.1,54.25,54.02,54.23,158267.0,53.4028,53.5509,53.3239,53.5312,158267.0
2024-06-12 09:30:00,57.03,57.96,56.81,57.82,1589504.0,56.2951,57.2131,56.0779,57.0749,1589504.0
2024-06-12 09:35:00,57.83,57.84,57.28,57.66,513175.0,57.0848,57.0946,56.5418,56.917,513175.0
2024-06-12 09:40:00,57.65,58.78,57.62,58.78,846172.0,56.9071,58.0225,56.8775,58.0225,846172.0
2024-06-12 09:45:00,58.77,59.08,58.72,58.84,622527.0,58.0126,58.3187,57.9633,58.0817,622527.0
2024-06-12 09:50:00,58.86,59.13,58.45,58.46,297411.0,58.1015,58.368,57.6968,57.7066,297411.0
2024-06-12 09:55:00,58.46,58.95,58.45,58.94,249968.0,57.7066,58.1903,57.6968,58.1805,249968.0
2024-06-12 10:00:00,58.95,58.97,58.71,58.89,213895.0,58.1903,58.2101,57.9534,58.1311,213895.0
2024-06-12 10:05:00,58.87,59.06,58.75,58.93,276639.0,58.1114,58.2989,57.9929,58.1706,276639.0
2024-06-12 10:10:00,58.92,59.45,58.85,59.33,235614.0,58.1607,58.6839,58.0916,58.5654,235614.0
2024-06-12 10:15:00,59.34,59.41,59.17,59.4,104145.0,58.5753,58.6444,58.4075,58.6345,104145.0
2024-06-12 10:20:00,59.37,59.4,59.19,59.32,89388.0,58.6049,58.6345,58.4272,58.5556,89388.0
2024-06-12 10:25:00,59.33,59.42,59.1,59.28,125613.0,58.5654,58.6543,58.3384,58.5161,125613.0
2024-06-12 10:30:00,59.29,59.3,58.93,59.13,108969.0,58.5259,58.5358,58.1706,58.368,108969.0
2024-06-12 10:35:00,59.14,59.16,58.28,58.36,131520.0,58.3779,58.3976,57.529,57.6079,131520.0
2024-06-12 10:40:00,58.37,58.56,58.11,58.23,97044.0,57.6178,57.8054,57.3612,57.4796,97044.0
2024-06-12 10:45:00,58.25,58.6,58.19,58.56,110451.0,57.4993,57.8448,57.4401,57.8054,110451.0
2024-06-12 10:50:00,58.55,58.55,58.14,58.22,71993.0,57.7955,57.7955,57.3908,57.4697,71993.0
2024-06-12 10:55:00,58.19,58.44,58.16,58.38,66360.0,57.4401,57.6869,57.4105,57.6277,66360.0
2024-06-12 11:00:00,58.37,58.7,58.34,58.67,56523.0,57.6178,57.9436,57.5882,57.9139,56523.0
2024-06-12 11:05:00,58.66,58.9,58.65,58.8,44498.0,57.9041,58.141,57.8942,58.0423,44498.0
2024-06-12 11:10:00,58.8,58.83,58.57,58.6,54777.0,58.0423,58.0719,57.8152,57.8448,54777.0
2024-06-12 11:15:00,58.61,58.8,58.42,58.78,65060.0,57.8547,58.0423,57.6672,58.0225,65060.0
2024-06-12 11:20:00,58.78,58.95,58.72,58.94,56600.0,58.0225,58.1903,57.9633,58.1805,56600.0
2024-06-12 11:25:00,58.94,58.97,58.83,58.97,51651.0,58.1805,58.2101,58.0719,58.2101,51651.0
2024-06-12 11:30:00,58.98,59.0,58.84,58.92,53313.0,58.2199,58.2397,58.0817,58.1607,53313.0
2024-06-12 11:35:00,58.9,59.08,58.84,59.01,57368.0,58.141,58.3187,58.0817,58.2496,57368.0
2024-06-12 11:40:00,59.01,59.06,58.82,58.83,41227.0,58.2496,58.2989,58.062,58.0719,41227.0
2024-06-12 11:45:00,58.81,58.88,58.73,58.88,37990.0,58.0521,58.1212,57.9732,58.1212,37990.0
2024-06-12 11:50:00,58.87,58.87,58.67,58.78,44891.0,58.1114,58.1114,57.9139,58.0225,44891.0
2024-06-12 11:55:00,58.78,58.92,58.62,58.9,50092.0,58.0225,58.1607,57.8646,58.141,50092.0
2024-06-12 12:00:00,58.9,58.9,58.7,58.85,121565.0,58.141,58.141,57.9436,58.0916,121565.0
2024-06-12 12:05:00,58.85,59.05,58.83,58.93,97049.0,58.0916,58.289,58.0719,58.1706,97049.0
2024-06-12 12:10:00,58.93,58.95,58.78,58.79,20237.0,58.1706,58.1903,58.0225,58.0324,20237.0
2024-06-12 12:15:00,58.78,58.8,58.68,58.79,28475.0,58.0225,58.0423,57.9238,58.0324,28475.0
2024-06-12 12:20:00,58.77,58.83,58.67,58.83,19675.0,58.0126,58.0719,57.9139,58.0719,19675.0
2024-06-12 12:25:00,58.83,58.98,58.83,58.94,37244.0,58.0719,58.2199,58.0719,58.1805,37244.0
2024-06-12 12:30:00,58.95,59.06,58.86,58.94,70732.0,58.1903,58.2989,58.1015,58.1805,70732.0
2024-06-12 12:35:00,58.94,59.11,58.85,59.04,78949.0,58.1805,58.3483,58.0916,58.2792,78949.0
2024-06-12 12:40:00,59.07,59.2,59.04,59.13,79567.0,58.3088,58.4371,58.2792,58.368,79567.0
2024-06-12 12:45:00,59.11,59.24,59.0,59.0,84367.0,58.3483,58.4766,58.2397,58.2397,84367.0
2024-06-12 12:50:00,59.0,59.03,58.89,58.97,16801.0,58.2397,58.2693,58.1311,58.2101,16801.0
2024-06-12 12:55:00,58.96,59.05,58.92,59.05,24367.0,58.2002,58.289,58.1607,58.289,24367.0
2024-06-12 13:00:00,59.06,59.16,59.01,59.15,16901.0,58.2989,58.3976,58.2496,58.3878,16901.0
2024-06-12 13:05:00,59.15,59.17,59.1,59.13,18487.0,58.3878,58.4075,58.3384,58.368,18487.0
2024-06-12 13:10:00,59.14,59.14,59.0,59.06,31148.0,58.3779,58.3779,58.2397,58.2989,31148.0
2024-06-12 13:15:00,59.04,59.09,58.95,59.04,15566.0,58.2792,58.3285,58.1903,58.2792,15566.0
2024-06-12 13:20:00,59.05,59.26,59.03,59.16,65907.0,58.289,58.4963,58.2693,58.3976,65907.0
2024-06-12 13:25:00,59.15,59.15,59.06,59.06,25364.0,58.3878,58.3878,58.2989,58.2989,25364.0
2024-06-12 13:30:00,59.06,59.1,58.67,58.84,49332.0,58.2989,58.3384,57.9139,58.0817,49332.0
2024-06-12 13:35:00,58.86,58.95,58.8,58.91,8162.0,58.1015,58.1903,58.0423,58.1508,8162.0
2024-06-12 13:40:00,58.89,59.01,58.84,58.84,21705.0,58.1311,58.2496,58.0817,58.0817,21705.0
2024-06-12 13:45:00,58.85,58.89,58.75,58.75,17231.0,58.0916,58.1311,57.9929,57.9929,17231.0
2024-06-12 13:50:00,58.76,58.81,58.63,58.69,24895.0,58.0028,58.0521,57.8745,57.9337,24895.0
2024-06-12 13:55:00,58.66,58.84,58.61,58.84,17608.0,57.9041,58.0817,57.8547,58.0817,17608.0
2024-06-12 14:00:00,58.86,58.9,58.09,58.3,377974.0,58.1015,58.141,57.3414,57.5487,377974.0
2024-06-12 14:05:00,58.3,58.71,58.17,58.5,112539.0,57.5487,57.9534,57.4204,57.7461,112539.0
2024-06-12 14:10:00,58.51,58.73,58.41,58.65,99495.0,57.756,57.9732,57.6573,57.8942,99495.0
2024-06-12 14:15:00,58.68,58.98,58.58,58.86,71517.0,57.9238,58.2199,57.8251,58.1015,71517.0
2024-06-12 14:20:00,58.86,58.88,58.61,58.66,46498.0,58.1015,58.1212,57.8547,57.9041,46498.0
2024-06-12 14:25:00,58.69,58.96,58.68,58.85,52990.0,57.9337,58.2002,57.9238,58.0916,52990.0
2024-06-12 14:30:00,58.88,59.04,58.41,58.63,129743.0,58.1212,58.2792,57.6573,57.8745,129743.0
2024-06-12 14:35:00,58.65,58.89,58.14,58.88,250839.0,57.8942,58.1311,57.3908,58.1212,250839.0
2024-06-12 14:40:00,58.84,58.87,58.14,58.32,150619.0,58.0817,58.1114,57.3908,57.5684,150619.0
2024-06-12 14:45:00,58.32,58.53,58.06,58.21,159894.0,57.5684,57.7757,57.3118,57.4599,159894.0
2024-06-12 14:50:00,58.24,58.42,57.86,58.05,181258.0,57.4895,57.6672,57.1144,57.3019,181258.0
2024-06-12 14:55:00,58.07,58.6,58.01,58.45,216223.0,57.3217,57.8448,57.2624,57.6968,216223.0
2024-06-12 15:00:00,58.44,58.67,58.32,58.46,79336.0,57.6869,57.9139,57.5684,57.7066,79336.0
2024-06-12 15:05:00,58.45,58.57,58.18,58.49,85540.0,57.6968,57.8152,57.4303,57.7363,85540.0
2024-06-12 15:10:00,58.47,58.75,58.37,58.7,96309.0,57.7165,57.9929,57.6178,57.9436,96309.0
2024-06-12 15:15:00,58.69,59.02,58.6,58.98,121085.0,57.9337,58.2594,57.8448,58.2199,121085.0
2024-06-12 15:20:00,58.97,59.1,58.33,58.33,111060.0,58.2101,58.3384,57.5783,57.5783,111060.0
2024-06-12 15:25:00,58.31,58.45,57.58,57.73,255569.0,57.5586,57.6968,56.838,56.9861,255569.0
2024-06-12 15:30:00,57.74,57.84,57.43,57.61,219586.0,56.9959,57.0946,56.6899,56.8676,219586.0
2024-06-12 15:35:00,57.58,58.01,57.41,57.54,147278.0,56.838,57.2624,56.6702,56.7985,147278.0
2024-06-12 15:40:00,57.52,57.71,57.24,57.5,137954.0,56.7788,56.9663,56.5024,56.759,137954.0
2024-06-12 15:45:00,57.53,57.91,57.3,57.85,115264.0,56.7886,57.1637,56.5616,57.1045,115264.0
2024-06-12 15:50:00,57.86,58.52,57.65,58.49,304557.0,57.1144,57.7659,56.9071,57.7363,304557.0
2024-06-12 15:55:00,58.49,59.13,58.49,58.75,766517.0,57.7363,58.368,57.7363,57.9929,766517.0
2024-06-13 09:30:00,60.0,61.49,60.0,61.1,799637.0,59.2268,60.6976,59.2268,60.3126,799637.0
2024-06-13 09:35:00,61.09,61.4,60.67,61.11,269737.0,60.3028,60.6088,59.8882,60.3225,269737.0
2024-06-13 09:40:00,61.11,61.29,60.44,60.45,184511.0,60.3225,60.5002,59.6611,59.671,184511.0
2024-06-13 09:45:00,60.44,60.74,60.27,60.66,132310.0,59.6611,59.9573,59.4933,59.8783,132310.0
2024-06-13 09:50:00,60.72,60.76,59.77,60.02,257066.0,59.9375,59.977,58.9998,59.2465,257066.0
2024-06-13 09:55:00,60.04,60.07,59.78,59.96,96048.0,59.2663,59.2959,59.0096,59.1873,96048.0
2024-06-13 10:00:00,59.97,60.57,59.97,60.22,133293.0,59.1972,59.7895,59.1972,59.444,133293.0
2024-06-13 10:05:00,60.23,60.38,60.12,60.28,87119.0,59.4538,59.6019,59.3453,59.5032,87119.0
2024-06-13 10:10:00,60.28,60.28,59.22,59.22,165383.0,59.5032,59.5032,58.4568,58.4568,165383.0
2024-06-13 10:15:00,59.2,59.44,59.01,59.01,411660.0,58.4371,58.674,58.2496,58.2496,411660.0
2024-06-13 10:20:00,59.02,59.15,58.3,58.4,242520.0,58.2594,58.3878,57.5487,57.6474,242520.0
2024-06-13 10:25:00,58.43,59.46,58.4,59.45,150566.0,57.677,58.6938,57.6474,58.6839,150566.0
2024-06-13 10:30:00,59.45,59.71,59.32,59.4,100501.0,58.6839,58.9405,58.5556,58.6345,100501.0
2024-06-13 10:35:00,59.41,59.88,59.14,59.85,85760.0,58.6444,59.1083,58.3779,59.0787,85760.0
2024-06-13 10:40:00,59.86,59.95,59.49,59.55,87004.0,59.0886,59.1774,58.7234,58.7826,87004.0
2024-06-13 10:45:00,59.57,59.8,59.18,59.68,55200.0,58.8023,59.0294,58.4174,58.9109,55200.0
2024-06-13 10:50:00,59.67,59.76,59.31,59.53,50463.0,58.9011,58.9899,58.5457,58.7629,50463.0
2024-06-13 10:55:00,59.55,59.7,59.45,59.54,34413.0,58.7826,58.9307,58.6839,58.7727,34413.0
2024-06-13 11:00:00,59.58,59.77,59.28,59.28,77218.0,58.8122,58.9998,58.5161,58.5161,77218.0
2024-06-13 11:05:00,59.26,59.9,59.24,59.84,61801.0,58.4963,59.1281,58.4766,59.0689,61801.0
2024-06-13 11:10:00,59.84,59.93,59.61,59.61,30574.0,59.0689,59.1577,58.8418,58.8418,30574.0
2024-06-13 11:15:00,59.64,59.76,59.48,59.69,32282.0,58.8714,58.9899,58.7135,58.9208,32282.0
2024-06-13 11:20:00,59.7,60.11,59.7,60.07,89604.0,58.9307,59.3354,58.9307,59.2959,89604.0
2024-06-13 11:25:00,60.09,60.12,59.84,59.9,93614.0,59.3156,59.3453,59.0689,59.1281,93614.0
2024-06-13 11:30:00,59.92,60.19,59.91,60.14,90853.0,59.1478,59.4143,59.138,59.365,90853.0
2024-06-13 11:35:00,60.11,60.38,60.04,60.32,72391.0,59.3354,59.6019,59.2663,59.5427,72391.0
2024-06-13 11:40:00,60.3,60.56,60.26,60.53,60858.0,59.5229,59.7796,59.4834,59.75,60858.0
2024-06-13 11:45:00,60.5,60.53,60.36,60.5,40685.0,59.7204,59.75,59.5822,59.7204,40685.0
2024-06-13 11:50:00,60.5,60.56,60.38,60.38,24471.0,59.7204,59.7796,59.6019,59.6019,24471.0
2024-06-13 11:55:00,60.42,60.5,60.29,60.33,26882.0,59.6414,59.7204,59.5131,59.5525,26882.0
2024-06-13 12:00:00,60.29,60.37,59.84,59.99,75930.0,59.5131,59.592,59.0689,59.2169,75930.0
2024-06-13 12:05:00,60.0,60.25,60.0,60.09,28410.0,59.2268,59.4736,59.2268,59.3156,28410.0
2024-06-13 12:10:00,60.1,60.26,60.06,60.22,30196.0,59.3255,59.4834,59.286,59.444,30196.0
2024-06-13 12:15:00,60.21,60.22,59.88,60.02,37391.0,59.4341,59.444,59.1083,59.2465,37391.0
2024-06-13 12:20:00,60.05,60.19,59.6,59.71,39330.0,59.2762,59.4143,58.832,58.9405,39330.0
2024-06-13 12:25:00,59.71,59.72,59.35,59.43,58073.0,58.9405,58.9504,58.5852,58.6641,58073.0
2024-06-13 12:30:00,59.45,59.91,59.3,59.84,41998.0,58.6839,59.138,58.5358,59.0689,41998.0
2024-06-13 12:35:00,59.85,59.89,59.65,59.68,26054.0,59.0787,59.1182,58.8813,58.9109,26054.0
2024-06-13 12:40:00,59.67,59.83,59.55,59.75,31886.0,58.9011,59.059,58.7826,58.98,31886.0
2024-06-13 12:45:00,59.71,59.75,59.23,59.4,52215.0,58.9405,58.98,58.4667,58.6345,52215.0
2024-06-13 12:50:00,59.4,59.75,59.4,59.75,24855.0,58.6345,58.98,58.6345,58.98,24855.0
2024-06-13 12:55:00,59.7,59.92,59.63,59.79,48161.0,58.9307,59.1478,58.8616,59.0195,48161.0
2024-06-13 13:00:00,59.78,60.08,59.78,59.87,41563.0,59.0096,59.3058,59.0096,59.0985,41563.0
2024-06-13 13:05:00,59.88,60.04,59.88,59.96,25201.0,59.1083,59.2663,59.1083,59.1873,25201.0
2024-06-13 13:10:00,60.0,60.19,59.97,60.12,38621.0,59.2268,59.4143,59.1972,59.3453,38621.0
2024-06-13 13:15:00,60.12,60.12,59.94,59.96,32676.0,59.3453,59.3453,59.1676,59.1873,32676.0
2024-06-13 13:20:00,59.95,60.08,59.86,60.08,15390.0,59.1774,59.3058,59.0886,59.3058,15390.0
2024-06-13 13:25:00,60.08,60.25,60.05,60.13,34549.0,59.3058,59.4736,59.2762,59.3551,34549.0
2024-06-13 13:30:00,60.14,60.15,60.02,60.03,11036.0,59.365,59.3749,59.2465,59.2564,11036.0
2024-06-13 13:35:00,60.03,60.1,59.92,60.1,15580.0,59.2564,59.3255,59.1478,59.3255,15580.0
2024-06-13 13:40:00,60.14,60.23,60.11,60.21,10930.0,59.365,59.4538,59.3354,59.4341,10930.0
2024-06-13 13:45:00,60.22,60.25,60.09,60.21,18573.0,59.444,59.4736,59.3156,59.4341,18573.0
2024-06-13 13:50:00,60.21,60.34,60.19,60.31,16715.0,59.4341,59.5624,59.4143,59.5328,16715.0
2024-06-13 13:55:00,60.33,60.38,60.09,60.13,12838.0,59.5525,59.6019,59.3156,59.3551,12838.0
2024-06-13 14:00:00,60.12,60.19,59.85,59.92,18861.0,59.3453,59.4143,59.0787,59.1478,18861.0
2024-06-13 14:05:00,59.91,60.34,59.91,60.28,13721.0,59.138,59.5624,59.138,59.5032,13721.0
2024-06-13 14:10:00,60.26,60.35,60.24,60.3,12539.0,59.4834,59.5723,59.4637,59.5229,12539.0
2024-06-13 14:15:00,60.31,60.36,60.22,60.27,14804.0,59.5328,59.5822,59.444,59.4933,14804.0
2024-06-13 14:20:00,60.3,60.42,60.29,60.38,17027.0,59.5229,59.6414,59.5131,59.6019,17027.0
2024-06-13 14:25:00,60.4,60.44,60.25,60.39,14397.0,59.6216,59.6611,59.4736,59.6118,14397.0
2024-06-13 14:30:00,60.38,60.53,60.38,60.49,58125.0,59.6019,59.75,59.6019,59.7105,58125.0
2024-06-13 14:35:00,60.48,60.55,60.44,60.53,25479.0,59.7006,59.7697,59.6611,59.75,25479.0
2024-06-13 14:40:00,60.52,60.74,60.51,60.74,28203.0,59.7401,59.9573,59.7302,59.9573,28203.0
2024-06-13 14:45:00,60.75,60.77,60.55,60.62,31078.0,59.9671,59.9869,59.7697,59.8388,31078.0
2024-06-13 14:50:00,60.63,60.65,60.58,60.61,12744.0,59.8487,59.8684,59.7993,59.8289,12744.0
2024-06-13 14:55:00,60.58,60.85,60.55,60.77,31367.0,59.7993,60.0658,59.7697,59.9869,31367.0
2024-06-13 15:00:00,60.72,60.91,60.66,60.83,28913.0,59.9375,60.1251,59.8783,60.0461,28913.0
2024-06-13 15:05:00,60.89,61.0,60.84,60.97,74893.0,60.1053,60.2139,60.056,60.1843,74893.0
2024-06-13 15:10:00,60.96,60.96,60.66,60.7,88122.0,60.1744,60.1744,59.8783,59.9178,88122.0
2024-06-13 15:15:00,60.67,60.87,60.56,60.87,22421.0,59.8882,60.0856,59.7796,60.0856,22421.0
2024-06-13 15:20:00,60.86,60.95,60.8,60.8,50578.0,60.0757,60.1646,60.0165,60.0165,50578.0
2024-06-13 15:25:00,60.77,60.84,60.67,60.67,24557.0,59.9869,60.056,59.8882,59.8882,24557.0
2024-06-13 15:30:00,60.64,60.83,60.55,60.83,25127.0,59.8586,60.0461,59.7697,60.0461,25127.0
2024-06-13 15:35:00,60.82,60.83,60.67,60.78,32233.0,60.0362,60.0461,59.8882,59.9967,32233.0
2024-06-13 15:40:00,60.78,60.81,60.64,60.73,35058.0,59.9967,60.0264,59.8586,59.9474,35058.0
2024-06-13 15:45:00,60.73,60.84,60.73,60.81,47717.0,59.9474,60.056,59.9474,60.0264,47717.0
2024-06-13 15:50:00,60.83,60.88,60.6,60.74,80036.0,60.0461,60.0955,59.8191,59.9573,80036.0
2024-06-13 15:55:00,60.76,61.19,60.75,60.75,417787.0,59.977,60.4015,59.9671,59.9671,417787.0
2024-06-14 09:30:00,58.95,59.58,58.81,59.58,492254.0,58.1903,58.8122,58.0521,58.8122,492254.0
2024-06-14 09:35:00,59.58,59.58,59.02,59.43,139654.0,58.8122,58.8122,58.2594,58.6641,139654.0
2024-06-14 09:40:00,59.42,59.46,58.84,59.08,172344.0,58.6543,58.6938,58.0817,58.3187,172344.0
2024-06-14 09:45:00,59.09,59.55,58.99,59.46,102211.0,58.3285,58.7826,58.2298,58.6938,102211.0
2024-06-14 09:50:00,59.47,59.78,59.47,59.58,120213.0,58.7036,59.0096,58.7036,58.8122,120213.0
2024-06-14 09:55:00,59.61,59.68,59.37,59.62,68030.0,58.8418,58.9109,58.6049,58.8517,68030.0
2024-06-14 10:00:00,59.6,59.6,59.11,59.16,124085.0,58.832,58.832,58.3483,58.3976,124085.0
2024-06-14 10:05:00,59.14,59.36,58.92,59.15,111717.0,58.3779,58.595,58.1607,58.3878,111717.0
2024-06-14 10:10:00,59.14,59.27,58.61,58.98,101252.0,58.3779,58.5062,57.8547,58.2199,101252.0
2024-06-14 10:15:00,58.93,59.3,58.91,59.3,134869.0,58.1706,58.5358,58.1508,58.5358,134869.0
2024-06-14 10:20:00,59.31,59.69,59.25,59.66,107466.0,58.5457,58.9208,58.4865,58.8912,107466.0
2024-06-14 10:25:00,59.65,59.67,59.24,59.38,39844.0,58.8813,58.9011,58.4766,58.6148,39844.0
2024-06-14 10:30:00,59.41,59.52,58.99,59.28,52750.0,58.6444,58.753,58.2298,58.5161,52750.0
2024-06-14 10:35:00,59.27,59.27,58.66,58.66,104237.0,58.5062,58.5062,57.9041,57.9041,104237.0
2024-06-14 10:40:00,58.65,58.93,58.57,58.85,136487.0,57.8942,58.1706,57.8152,58.0916,136487.0
2024-06-14 10:45:00,58.86,59.26,58.76,59.17,144034.0,58.1015,58.4963,58.0028,58.4075,144034.0
2024-06-14 10:50:00,59.17,59.4,59.02,59.38,85598.0,58.4075,58.6345,58.2594,58.6148,85598.0
2024-06-14 10:55:00,59.35,59.45,59.21,59.33,77520.0,58.5852,58.6839,58.447,58.5654,77520.0
2024-06-14 11:00:00,59.35,59.35,58.93,59.25,50479.0,58.5852,58.5852,58.1706,58.4865,50479.0
2024-06-14 11:05:00,59.24,59.26,58.75,58.77,60568.0,58.4766,58.4963,57.9929,58.0126,60568.0
2024-06-14 11:10:00,58.76,59.01,58.76,58.92,25117.0,58.0028,58.2496,58.0028,58.1607,25117.0
2024-06-14 11:15:00,58.92,58.96,58.79,58.91,27722.0,58.1607,58.2002,58.0324,58.1508,27722.0
2024-06-14 11:20:00,58.91,59.14,58.81,58.95,28995.0,58.1508,58.3779,58.0521,58.1903,28995.0
2024-06-14 11:25:00,58.97,59.1,58.92,58.97,30937.0,58.2101,58.3384,58.1607,58.2101,30937.0
2024-06-14 11:30:00,58.97,59.2,58.94,58.95,48729.0,58.2101,58.4371,58.1805,58.1903,48729.0
2024-06-14 11:35:00,58.96,59.07,58.89,58.93,24032.0,58.2002,58.3088,58.1311,58.1706,24032.0
2024-06-14 11:40:00,58.95,58.98,58.57,58.63,157027.0,58.1903,58.2199,57.8152,57.8745,157027.0
2024-06-14 11:45:00,58.62,58.68,58.35,58.41,154035.0,57.8646,57.9238,57.5981,57.6573,154035.0
2024-06-14 11:50:00,58.41,58.79,58.37,58.77,79581.0,57.6573,58.0324,57.6178,58.0126,79581.0
2024-06-14 11:55:00,58.78,59.06,58.76,59.04,131166.0,58.0225,58.2989,58.0028,58.2792,131166.0
2024-06-14 12:00:00,59.04,59.06,58.91,58.99,63843.0,58.2792,58.2989,58.1508,58.2298,63843.0
2024-06-14 12:05:00,59.01,59.1,58.84,58.96,64360.0,58.2496,58.3384,58.0817,58.2002,64360.0
2024-06-14 12:10:00,59.02,59.28,59.02,59.2,53949.0,58.2594,58.5161,58.2594,58.4371,53949.0
2024-06-14 12:15:00,59.23,59.27,58.99,59.06,26610.0,58.4667,58.5062,58.2298,58.2989,26610.0
2024-06-14 12:20:00,59.08,59.22,59.01,59.06,18334.0,58.3187,58.4568,58.2496,58.2989,18334.0
2024-06-14 12:25:00,59.0,59.07,58.88,58.89,15296.0,58.2397,58.3088,58.1212,58.1311,15296.0
2024-06-14 12:30:00,58.89,59.06,58.88,59.06,15246.0,58.1311,58.2989,58.1212,58.2989,15246.0
2024-06-14 12:35:00,59.05,59.38,59.05,59.38,38391.0,58.289,58.6148,58.289,58.6148,38391.0
2024-06-14 12:40:00,59.38,59.45,59.26,59.45,26855.0,58.6148,58.6839,58.4963,58.6839,26855.0
2024-06-14 12:45:00,59.44,59.48,59.27,59.3,16050.0,58.674,58.7135,58.5062,58.5358,16050.0
2024-06-14 12:50:00,59.34,59.47,59.28,59.33,25099.0,58.5753,58.7036,58.5161,58.5654,25099.0
2024-06-14 12:55:00,59.33,59.45,59.31,59.4,15278.0,58.5654,58.6839,58.5457,58.6345,15278.0
2024-06-14 13:00:00,59.41,59.5,59.34,59.42,46022.0,58.6444,58.7332,58.5753,58.6543,46022.0
2024-06-14 13:05:00,59.42,59.75,59.42,59.7,93923.0,58.6543,58.98,58.6543,58.9307,93923.0
2024-06-14 13:10:00,59.71,60.1,59.71,60.06,141229.0,58.9405,59.3255,58.9405,59.286,141229.0
2024-06-14 13:15:00,60.06,60.23,59.88,59.99,56142.0,59.286,59.4538,59.1083,59.2169,56142.0
2024-06-14 13:20:00,60.0,60.22,60.0,60.05,39802.0,59.2268,59.444,59.2268,59.2762,39802.0
2024-06-14 13:25:00,60.06,60.17,59.98,60.06,26025.0,59.286,59.3946,59.2071,59.286,26025.0
2024-06-14 13:30:00,60.05,60.26,60.03,60.24,39306.0,59.2762,59.4834,59.2564,59.4637,39306.0
2024-06-14 13:35:00,60.25,60.35,60.22,60.33,43227.0,59.4736,59.5723,59.444,59.5525,43227.0
2024-06-14 13:40:00,60.34,60.34,60.04,60.2,44919.0,59.5624,59.5624,59.2663,59.4242,44919.0
2024-06-14 13:45:00,60.21,60.35,60.18,60.3,19034.0,59.4341,59.5723,59.4045,59.5229,19034.0
2024-06-14 13:50:00,60.31,60.53,60.28,60.49,36235.0,59.5328,59.75,59.5032,59.7105,36235.0
2024-06-14 13:55:00,60.51,60.54,60.15,60.32,34861.0,59.7302,59.7598,59.3749,59.5427,34861.0
2024-06-14 14:00:00,60.32,60.35,60.07,60.32,26986.0,59.5427,59.5723,59.2959,59.5427,26986.0
2024-06-14 14:05:00,60.3,60.51,60.15,60.2,32486.0,59.5229,59.7302,59.3749,59.4242,32486.0
2024-06-14 14:10:00,60.21,60.37,60.16,60.19,14403.0,59.4341,59.592,59.3847,59.4143,14403.0
2024-06-14 14:15:00,60.19,60.3,59.98,60.3,32149.0,59.4143,59.5229,59.2071,59.5229,32149.0
2024-06-14 14:20:00,60.31,60.39,60.2,60.28,23528.0,59.5328,59.6118,59.4242,59.5032,23528.0
2024-06-14 14:25:00,60.3,60.36,60.19,60.21,15465.0,59.5229,59.5822,59.4143,59.4341,15465.0
2024-06-14 14:30:00,60.19,60.22,60.02,60.13,18237.0,59.4143,59.444,59.2465,59.3551,18237.0
2024-06-14 14:35:00,60.14,60.21,60.03,60.15,18240.0,59.365,59.4341,59.2564,59.3749,18240.0
2024-06-14 14:40:00,60.15,60.2,59.99,60.2,24954.0,59.3749,59.4242,59.2169,59.4242,24954.0
2024-06-14 14:45:00,60.21,60.24,60.12,60.21,6164.0,59.4341,59.4637,59.3453,59.4341,6164.0
2024-06-14 14:50:00,60.2,60.52,60.19,60.5,31532.0,59.4242,59.7401,59.4143,59.7204,31532.0
2024-06-14 14:55:00,60.52,60.52,60.21,60.46,27130.0,59.7401,59.7401,59.4341,59.6809,27130.0
2024-06-14 15:00:00,60.45,60.5,60.38,60.49,33902.0,59.671,59.7204,59.6019,59.7105,33902.0
2024-06-14 15:05:00,60.48,60.48,60.23,60.37,15880.0,59.7006,59.7006,59.4538,59.592,15880.0
2024-06-14 15:10:00,60.33,60.35,60.16,60.16,56181.0,59.5525,59.5723,59.3847,59.3847,56181.0
2024-06-14 15:15:00,60.16,60.3,60.13,60.27,56038.0,59.3847,59.5229,59.3551,59.4933,56038.0
2024-06-14 15:20:00,60.28,60.41,60.22,60.35,44199.0,59.5032,59.6315,59.444,59.5723,44199.0
2024-06-14 15:25:00,60.35,60.37,60.15,60.24,38951.0,59.5723,59.592,59.3749,59.4637,38951.0
2024-06-14 15:30:00,60.23,60.24,60.0,60.11,34872.0,59.4538,59.4637,59.2268,59.3354,34872.0
2024-06-14 15:35:00,60.13,60.26,60.13,60.13,16704.0,59.3551,59.4834,59.3551,59.3551,16704.0
2024-06-14 15:40:00,60.09,60.15,59.95,59.98,23708.0,59.3156,59.3749,59.1774,59.2071,23708.0
2024-06-14 15:45:00,59.99,59.99,59.82,59.86,50173.0,59.2169,59.2169,59.0491,59.0886,50173.0
2024-06-14 15:50:00,59.85,59.96,59.73,59.78,74732.0,59.0787,59.1873,58.9603,59.0096,74732.0
2024-06-14 15:55:00,59.77,60.03,59.64,60.03,230327.0,58.9998,59.2564,58.8714,59.2564,230327.0
2024-06-17 09:30:00,61.13,61.3,60.39,60.5,679646.0,60.3422,60.51,59.6118,59.7204,679646.0
2024-06-17 09:35:00,60.51,61.05,60.29,60.72,412144.0,59.7302,60.2633,59.5131,59.9375,412144.0
2024-06-17 09:40:00,60.76,60.79,60.02,60.19,196989.0,59.977,60.0066,59.2465,59.4143,196989.0
2024-06-17 09:45:00,60.18,60.25,59.42,59.57,301423.0,59.4045,59.4736,58.6543,58.8023,301423.0
2024-06-17 09:50:00,59.58,60.05,59.49,60.01,144023.0,58.8122,59.2762,58.7234,59.2367,144023.0
2024-06-17 09:55:00,60.01,60.21,59.75,60.21,158959.0,59.2367,59.4341,58.98,59.4341,158959.0
2024-06-17 10:00:00,60.22,60.27,59.89,60.12,132827.0,59.444,59.4933,59.1182,59.3453,132827.0
2024-06-17 10:05:00,60.13,60.45,59.93,60.02,185232.0,59.3551,59.671,59.1577,59.2465,185232.0
2024-06-17 10:10:00,60.04,60.34,59.99,60.07,173794.0,59.2663,59.5624,59.2169,59.2959,173794.0
2024-06-17 10:15:00,60.05,60.37,60.02,60.2,193622.0,59.2762,59.592,59.2465,59.4242,193622.0
2024-06-17 10:20:00,60.16,60.24,59.63,59.63,217408.0,59.3847,59.4637,58.8616,58.8616,217408.0
2024-06-17 10:25:00,59.63,59.66,58.95,59.26,255014.0,58.8616,58.8912,58.1903,58.4963,255014.0
2024-06-17 10:30:00,59.27,59.62,59.27,59.45,103451.0,58.5062,58.8517,58.5062,58.6839,103451.0
2024-06-17 10:35:00,59.47,59.91,59.46,59.75,104793.0,58.7036,59.138,58.6938,58.98,104793.0
2024-06-17 10:40:00,59.74,59.8,59.47,59.47,111619.0,58.9701,59.0294,58.7036,58.7036,111619.0
2024-06-17 10:45:00,59.48,59.63,59.29,59.29,84254.0,58.7135,58.8616,58.5259,58.5259,84254.0
2024-06-17 10:50:00,59.28,59.44,59.2,59.44,75644.0,58.5161,58.674,58.4371,58.674,75644.0
2024-06-17 10:55:00,59.45,59.67,59.42,59.67,132121.0,58.6839,58.9011,58.6543,58.9011,132121.0
2024-06-17 11:00:00,59.68,59.9,59.67,59.82,103768.0,58.9109,59.1281,58.9011,59.0491,103768.0
2024-06-17 11:05:00,59.86,60.23,59.86,60.14,151553.0,59.0886,59.4538,59.0886,59.365,151553.0
2024-06-17 11:10:00,60.15,60.25,60.09,60.16,90741.0,59.3749,59.4736,59.3156,59.3847,90741.0
2024-06-17 11:15:00,60.18,60.57,60.18,60.49,160290.0,59.4045,59.7895,59.4045,59.7105,160290.0
2024-06-17 11:20:00,60.49,60.51,60.28,60.41,130272.0,59.7105,59.7302,59.5032,59.6315,130272.0
2024-06-17 11:25:00,60.38,60.47,60.24,60.37,100709.0,59.6019,59.6907,59.4637,59.592,100709.0
2024-06-17 11:30:00,60.37,60.45,60.27,60.3,47414.0,59.592,59.671,59.4933,59.5229,47414.0
2024-06-17 11:35:00,60.3,60.34,60.2,60.3,92275.0,59.5229,59.5624,59.4242,59.5229,92275.0
2024-06-17 11:40:00,60.3,60.34,60.1,60.32,123995.0,59.5229,59.5624,59.3255,59.5427,123995.0
2024-06-17 11:45:00,60.32,60.44,60.23,60.24,40313.0,59.5427,59.6611,59.4538,59.4637,40313.0
2024-06-17 11:50:00,60.25,60.38,60.16,60.17,36137.0,59.4736,59.6019,59.3847,59.3946,36137.0
2024-06-17 11:55:00,60.16,60.32,60.07,60.24,64644.0,59.3847,59.5427,59.2959,59.4637,64644.0
2024-06-17 12:00:00,60.24,60.35,60.17,60.22,37011.0,59.4637,59.5723,59.3946,59.444,37011.0
2024-06-17 12:05:00,60.23,60.27,60.09,60.11,26464.0,59.4538,59.4933,59.3156,59.3354,26464.0
2024-06-17 12:10:00,60.11,60.42,60.09,60.4,43966.0,59.3354,59.6414,59.3156,59.6216,43966.0
2024-06-17 12:15:00,60.4,60.78,60.39,60.68,136039.0,59.6216,59.9967,59.6118,59.898,136039.0
2024-06-17 12:20:00,60.69,60.91,60.57,60.89,67529.0,59.9079,60.1251,59.7895,60.1053,67529.0
2024-06-17 12:25:00,60.89,61.29,60.83,61.27,295923.0,60.1053,60.5002,60.0461,60.4804,295923.0
2024-06-17 12:30:00,61.28,61.28,61.01,61.16,96989.0,60.4903,60.4903,60.2238,60.3718,96989.0
2024-06-17 12:35:00,61.15,61.31,61.14,61.28,103911.0,60.362,60.5199,60.3521,60.4903,103911.0
2024-06-17 12:40:00,61.27,61.33,61.19,61.25,47992.0,60.4804,60.5397,60.4015,60.4607,47992.0
2024-06-17 12:45:00,61.25,61.45,61.23,61.42,180346.0,60.4607,60.6581,60.4409,60.6285,180346.0
2024-06-17 12:50:00,61.43,61.44,61.21,61.24,109497.0,60.6384,60.6482,60.4212,60.4508,109497.0
2024-06-17 12:55:00,61.25,61.3,61.12,61.12,46039.0,60.4607,60.51,60.3324,60.3324,46039.0
2024-06-17 13:00:00,61.12,61.43,61.12,61.43,63893.0,60.3324,60.6384,60.3324,60.6384,63893.0
2024-06-17 13:05:00,61.42,61.42,61.27,61.32,34763.0,60.6285,60.6285,60.4804,60.5298,34763.0
2024-06-17 13:10:00,61.31,61.4,61.23,61.38,33196.0,60.5199,60.6088,60.4409,60.589,33196.0
2024-06-17 13:15:00,61.39,61.6,61.38,61.6,134930.0,60.5989,60.8062,60.589,60.8062,134930.0
2024-06-17 13:20:00,61.61,61.74,61.57,61.7,96718.0,60.8161,60.9444,60.7766,60.9049,96718.0
2024-06-17 13:25:00,61.67,61.76,61.5,61.58,55398.0,60.8753,60.9641,60.7075,60.7864,55398.0
2024-06-17 13:30:00,61.58,61.89,61.47,61.83,112013.0,60.7864,61.0924,60.6779,61.0332,112013.0
2024-06-17 13:35:00,61.84,62.12,61.81,62.12,176233.0,61.0431,61.3195,61.0135,61.3195,176233.0
2024-06-17 13:40:00,62.12,62.19,61.95,61.99,75619.0,61.3195,61.3886,61.1517,61.1912,75619.0
2024-06-17 13:45:00,61.98,62.22,61.98,62.13,63050.0,61.1813,61.4182,61.1813,61.3293,63050.0
2024-06-17 13:50:00,62.13,62.57,62.12,62.53,144890.0,61.3293,61.7637,61.3195,61.7242,144890.0
2024-06-17 13:55:00,62.53,62.55,62.36,62.45,94571.0,61.7242,61.7439,61.5564,61.6452,94571.0
2024-06-17 14:00:00,62.46,62.61,62.41,62.42,81642.0,61.6551,61.8032,61.6057,61.6156,81642.0
2024-06-17 14:05:00,62.43,62.75,62.42,62.7,77788.0,61.6255,61.9414,61.6156,61.892,77788.0
2024-06-17 14:10:00,62.73,62.8,62.31,62.31,88549.0,61.9216,61.9907,61.507,61.507,88549.0
2024-06-17 14:15:00,62.31,62.56,62.29,62.43,76620.0,61.507,61.7538,61.4873,61.6255,76620.0
2024-06-17 14:20:00,62.44,62.54,62.28,62.41,92929.0,61.6354,61.7341,61.4774,61.6057,92929.0
2024-06-17 14:25:00,62.41,62.57,62.36,62.53,50062.0,61.6057,61.7637,61.5564,61.7242,50062.0
2024-06-17 14:30:00,62.53,62.69,62.51,62.67,68627.0,61.7242,61.8821,61.7045,61.8624,68627.0
2024-06-17 14:35:00,62.66,62.8,62.64,62.66,74833.0,61.8525,61.9907,61.8328,61.8525,74833.0
2024-06-17 14:40:00,62.65,62.79,62.56,62.64,67089.0,61.8426,61.9808,61.7538,61.8328,67089.0
2024-06-17 14:45:00,62.63,62.83,62.51,62.83,83966.0,61.8229,62.0203,61.7045,62.0203,83966.0
2024-06-17 14:50:00,62.83,62.87,62.7,62.75,47807.0,62.0203,62.0598,61.892,61.9414,47807.0
2024-06-17 14:55:00,62.73,62.81,62.58,62.74,37588.0,61.9216,62.0006,61.7736,61.9315,37588.0
2024-06-17 15:00:00,62.73,62.73,62.37,62.37,54580.0,61.9216,61.9216,61.5663,61.5663,54580.0
2024-06-17 15:05:00,62.35,62.62,62.32,62.56,51586.0,61.5465,61.813,61.5169,61.7538,51586.0
2024-06-17 15:10:00,62.54,62.63,62.43,62.6,45004.0,61.7341,61.8229,61.6255,61.7933,45004.0
2024-06-17 15:15:00,62.58,62.77,62.54,62.74,64205.0,61.7736,61.9611,61.7341,61.9315,64205.0
2024-06-17 15:20:00,62.73,62.77,62.58,62.68,51651.0,61.9216,61.9611,61.7736,61.8723,51651.0
2024-06-17 15:25:00,62.7,62.99,62.69,62.96,115013.0,61.892,62.1783,61.8821,62.1487,115013.0
2024-06-17 15:30:00,62.96,62.96,62.82,62.89,67021.0,62.1487,62.1487,62.0105,62.0796,67021.0
2024-06-17 15:35:00,62.89,62.92,62.72,62.88,61753.0,62.0796,62.1092,61.9117,62.0697,61753.0
2024-06-17 15:40:00,62.88,63.0,62.88,62.93,94308.0,62.0697,62.1881,62.0697,62.119,94308.0
2024-06-17 15:45:00,62.93,63.0,62.83,62.92,137708.0,62.119,62.1881,62.0203,62.1092,137708.0
2024-06-17 15:50:00,62.92,63.0,62.72,62.96,208614.0,62.1092,62.1881,61.9117,62.1487,208614.0
2024-06-17 15:55:00,62.94,63.15,62.78,62.8,448815.0,62.1289,62.3362,61.971,61.9907,448815.0
2024-06-18 09:30:00,63.45,64.26,63.11,64.26,492927.0,62.6323,63.4319,62.2967,63.4319,492927.0
2024-06-18 09:35:00,64.27,64.74,64.19,64.32,364681.0,63.4418,63.9057,63.3628,63.4911,364681.0
2024-06-18 09:40:00,64.31,64.57,64.22,64.39,165479.0,63.4813,63.7379,63.3924,63.5602,165479.0
2024-06-18 09:45:00,64.38,64.78,64.05,64.07,227135.0,63.5504,63.9452,63.2246,63.2443,227135.0
2024-06-18 09:50:00,64.07,64.83,64.04,64.49,155449.0,63.2443,63.9946,63.2147,63.6589,155449.0
2024-06-18 09:55:00,64.46,64.77,64.21,64.63,130193.0,63.6293,63.9353,63.3825,63.7971,130193.0
2024-06-18 10:00:00,64.66,64.66,64.37,64.53,107317.0,63.8267,63.8267,63.5405,63.6984,107317.0
2024-06-18 10:05:00,64.5,64.83,64.41,64.74,136488.0,63.6688,63.9946,63.58,63.9057,136488.0
2024-06-18 10:10:00,64.76,65.12,64.73,65.09,321689.0,63.9255,64.2808,63.8958,64.2512,321689.0
2024-06-18 10:15:00,65.08,65.15,64.36,64.36,165184.0,64.2413,64.3104,63.5306,63.5306,165184.0
2024-06-18 10:20:00,64.37,64.95,64.26,64.92,131525.0,63.5405,64.113,63.4319,64.0834,131525.0
2024-06-18 10:25:00,64.88,65.08,64.75,64.97,81939.0,64.0439,64.2413,63.9156,64.1328,81939.0
2024-06-18 10:30:00,65.0,65.22,64.94,65.17,88459.0,64.1624,64.3795,64.1031,64.3302,88459.0
2024-06-18 10:35:00,65.14,65.46,65.06,65.43,90056.0,64.3006,64.6164,64.2216,64.5868,90056.0
2024-06-18 10:40:00,65.42,65.45,65.07,65.25,74792.0,64.577,64.6066,64.2315,64.4091,74792.0
2024-06-18 10:45:00,65.2,65.49,64.95,65.29,108327.0,64.3598,64.646,64.113,64.4486,108327.0
2024-06-18 10:50:00,65.32,65.4,65.08,65.17,34525.0,64.4782,64.5572,64.2413,64.3302,34525.0
2024-06-18 10:55:00,65.15,65.19,64.83,64.89,83780.0,64.3104,64.3499,63.9946,64.0538,83780.0
2024-06-18 11:00:00,64.9,65.26,64.8,64.84,171038.0,64.0637,64.419,63.9649,64.0044,171038.0
2024-06-18 11:05:00,64.83,64.98,64.57,64.59,111142.0,63.9946,64.1426,63.7379,63.7576,111142.0
2024-06-18 11:10:00,64.56,64.75,64.3,64.35,116596.0,63.728,63.9156,63.4714,63.5207,116596.0
2024-06-18 11:15:00,64.35,64.77,64.35,64.77,83811.0,63.5207,63.9353,63.5207,63.9353,83811.0
2024-06-18 11:20:00,64.76,65.15,64.76,65.13,133639.0,63.9255,64.3104,63.9255,64.2907,133639.0
2024-06-18 11:25:00,65.14,65.14,64.85,64.86,82728.0,64.3006,64.3006,64.0143,64.0242,82728.0
2024-06-18 11:30:00,64.85,64.97,64.67,64.7,58641.0,64.0143,64.1328,63.8366,63.8662,58641.0
2024-06-18 11:35:00,64.7,65.07,64.63,64.97,107721.0,63.8662,64.2315,63.7971,64.1328,107721.0
2024-06-18 11:40:00,64.98,65.29,64.97,65.21,136583.0,64.1426,64.4486,64.1328,64.3697,136583.0
2024-06-18 11:45:00,65.23,65.34,65.12,65.25,45518.0,64.3894,64.498,64.2808,64.4091,45518.0
2024-06-18 11:50:00,65.27,65.32,65.1,65.25,34252.0,64.4289,64.4782,64.2611,64.4091,34252.0
2024-06-18 11:55:00,65.25,65.37,65.17,65.37,30696.0,64.4091,64.5276,64.3302,64.5276,30696.0
2024-06-18 12:00:00,65.35,65.47,65.29,65.4,56944.0,64.5079,64.6263,64.4486,64.5572,56944.0
2024-06-18 12:05:00,65.4,65.52,65.36,65.43,87333.0,64.5572,64.6757,64.5177,64.5868,87333.0
2024-06-18 12:10:00,65.44,65.44,65.08,65.16,52561.0,64.5967,64.5967,64.2413,64.3203,52561.0
2024-06-18 12:15:00,65.16,65.31,65.09,65.17,22879.0,64.3203,64.4684,64.2512,64.3302,22879.0
2024-06-18 12:20:00,65.18,65.37,65.14,65.35,26940.0,64.34,64.5276,64.3006,64.5079,26940.0
2024-06-18 12:25:00,65.37,65.43,65.19,65.39,40106.0,64.5276,64.5868,64.3499,64.5473,40106.0
2024-06-18 12:30:00,65.39,65.4,65.22,65.31,13027.0,64.5473,64.5572,64.3795,64.4684,13027.0
2024-06-18 12:35:00,65.32,65.43,65.3,65.37,13305.0,64.4782,64.5868,64.4585,64.5276,13305.0
2024-06-18 12:40:00,65.37,65.47,65.28,65.29,42461.0,64.5276,64.6263,64.4388,64.4486,42461.0
2024-06-18 12:45:00,65.27,65.43,65.2,65.39,57488.0,64.4289,64.5868,64.3598,64.5473,57488.0
2024-06-18 12:50:00,65.43,65.63,65.43,65.57,70115.0,64.5868,64.7842,64.5868,64.725,70115.0
2024-06-18 12:55:00,65.59,65.78,65.53,65.7,40555.0,64.7448,64.9323,64.6855,64.8533,40555.0
2024-06-18 13:00:00,65.69,65.8,65.52,65.75,69025.0,64.8435,64.9521,64.6757,64.9027,69025.0
2024-06-18 13:05:00,65.71,65.82,65.49,65.75,30978.0,64.8632,64.9718,64.646,64.9027,30978.0
2024-06-18 13:10:00,65.77,65.83,65.65,65.71,67623.0,64.9224,64.9817,64.804,64.8632,67623.0
2024-06-18 13:15:00,65.7,65.74,65.61,65.71,17061.0,64.8533,64.8928,64.7645,64.8632,17061.0
2024-06-18 13:20:00,65.68,65.84,65.55,65.77,78493.0,64.8336,64.9915,64.7053,64.9224,78493.0
2024-06-18 13:25:00,65.79,65.95,65.73,65.93,58664.0,64.9422,65.1001,64.883,65.0804,58664.0
2024-06-18 13:30:00,65.95,65.96,65.78,65.82,18871.0,65.1001,65.11,64.9323,64.9718,18871.0
2024-06-18 13:35:00,65.81,65.92,65.81,65.83,16040.0,64.9619,65.0705,64.9619,64.9817,16040.0
2024-06-18 13:40:00,65.88,66.0,65.87,65.95,96277.0,65.031,65.1495,65.0212,65.1001,96277.0
2024-06-18 13:45:00,65.95,66.17,65.94,66.14,64427.0,65.1001,65.3173,65.0903,65.2877,64427.0
2024-06-18 13:50:00,66.16,66.18,65.99,66.01,49690.0,65.3074,65.3272,65.1396,65.1593,49690.0
2024-06-18 13:55:00,66.01,66.03,65.74,65.76,29125.0,65.1593,65.1791,64.8928,64.9126,29125.0
2024-06-18 14:00:00,65.73,65.83,65.22,65.45,70910.0,64.883,64.9817,64.3795,64.6066,70910.0
2024-06-18 14:05:00,65.46,65.69,65.46,65.59,23021.0,64.6164,64.8435,64.6164,64.7448,23021.0
2024-06-18 14:10:00,65.57,65.77,65.47,65.5,34388.0,64.725,64.9224,64.6263,64.6559,34388.0
2024-06-18 14:15:00,65.51,65.57,65.33,65.41,32579.0,64.6658,64.725,64.4881,64.5671,32579.0
2024-06-18 14:20:00,65.4,65.51,65.19,65.21,35786.0,64.5572,64.6658,64.3499,64.3697,35786.0
2024-06-18 14:25:00,65.21,65.49,65.12,65.35,18696.0,64.3697,64.646,64.2808,64.5079,18696.0
2024-06-18 14:30:00,65.35,65.44,65.18,65.26,26950.0,64.5079,64.5967,64.34,64.419,26950.0
2024-06-18 14:35:00,65.25,65.27,65.01,65.14,24550.0,64.4091,64.4289,64.1722,64.3006,24550.0
2024-06-18 14:40:00,65.13,65.26,64.98,65.1,39717.0,64.2907,64.419,64.1426,64.2611,39717.0
2024-06-18 14:45:00,65.09,65.36,65.08,65.3,27031.0,64.2512,64.5177,64.2413,64.4585,27031.0
2024-06-18 14:50:00,65.32,65.5,65.32,65.48,25776.0,64.4782,64.6559,64.4782,64.6362,25776.0
2024-06-18 14:55:00,65.52,65.66,65.42,65.66,43221.0,64.6757,64.8139,64.577,64.8139,43221.0
2024-06-18 15:00:00,65.64,65.64,65.13,65.24,63791.0,64.7941,64.7941,64.2907,64.3993,63791.0
2024-06-18 15:05:00,65.25,65.35,65.07,65.3,23006.0,64.4091,64.5079,64.2315,64.4585,23006.0
2024-06-18 15:10:00,65.3,65.38,65.25,65.25,24183.0,64.4585,64.5375,64.4091,64.4091,24183.0
2024-06-18 15:15:00,65.27,65.41,65.18,65.18,28525.0,64.4289,64.5671,64.34,64.34,28525.0
2024-06-18 15:20:00,65.26,65.31,65.18,65.29,17387.0,64.419,64.4684,64.34,64.4486,17387.0
2024-06-18 15:25:00,65.26,65.27,65.08,65.17,47060.0,64.419,64.4289,64.2413,64.3302,47060.0
2024-06-18 15:30:00,65.12,65.24,64.98,65.18,29835.0,64.2808,64.3993,64.1426,64.34,29835.0
2024-06-18 15:35:00,65.18,65.24,65.09,65.22,44209.0,64.34,64.3993,64.2512,64.3795,44209.0
2024-06-18 15:40:00,65.21,65.23,64.94,64.95,36101.0,64.3697,64.3894,64.1031,64.113,36101.0
2024-06-18 15:45:00,64.96,65.0,64.85,64.89,48642.0,64.1229,64.1624,64.0143,64.0538,48642.0
2024-06-18 15:50:00,64.87,65.4,64.87,65.34,109216.0,64.034,64.5572,64.034,64.498,109216.0
2024-06-18 15:55:00,65.34,65.49,65.15,65.19,191691.0,64.498,64.646,64.3104,64.3499,191691.0
2024-06-20 09:30:00,65.5,65.81,63.79,64.22,716908.0,64.6559,64.9619,62.968,63.3924,716908.0
2024-06-20 09:35:00,64.19,64.64,63.63,64.63,274500.0,63.3628,63.807,62.81,63.7971,274500.0
2024-06-20 09:40:00,64.64,65.41,64.47,65.39,218512.0,63.807,64.5671,63.6392,64.5473,218512.0
2024-06-20 09:45:00,65.4,65.48,65.08,65.25,115126.0,64.5572,64.6362,64.2413,64.4091,115126.0
2024-06-20 09:50:00,65.24,65.47,64.72,65.03,113602.0,64.3993,64.6263,63.886,64.192,113602.0
2024-06-20 09:55:00,65.01,65.5,64.88,65.39,107236.0,64.1722,64.6559,64.0439,64.5473,107236.0
2024-06-20 10:00:00,65.42,65.53,64.87,64.9,66916.0,64.577,64.6855,64.034,64.0637,66916.0
2024-06-20 10:05:00,64.86,64.86,64.08,64.32,188444.0,64.0242,64.0242,63.2542,63.4911,188444.0
2024-06-20 10:10:00,64.32,64.48,63.38,63.4,308854.0,63.4911,63.6491,62.5632,62.583,308854.0
2024-06-20 10:15:00,63.38,63.7,62.4,62.55,237470.0,62.5632,62.8791,61.5959,61.7439,237470.0
2024-06-20 10:20:00,62.51,63.56,62.43,63.11,158517.0,61.7045,62.7409,61.6255,62.2967,158517.0
2024-06-20 10:25:00,63.08,63.77,63.02,63.69,160829.0,62.2671,62.9482,62.2079,62.8692,160829.0
2024-06-20 10:30:00,63.65,64.18,63.5,63.78,165310.0,62.8298,63.3529,62.6817,62.9581,165310.0
2024-06-20 10:35:00,63.77,64.37,63.58,64.27,89399.0,62.9482,63.5405,62.7607,63.4418,89399.0
2024-06-20 10:40:00,64.27,64.29,63.94,64.07,56727.0,63.4418,63.4615,63.116,63.2443,56727.0
2024-06-20 10:45:00,64.07,64.09,63.55,63.71,107999.0,63.2443,63.2641,62.7311,62.889,107999.0
2024-06-20 10:50:00,63.71,64.14,63.66,64.05,70622.0,62.889,63.3134,62.8396,63.2246,70622.0
2024-06-20 10:55:00,64.02,64.33,63.96,64.33,71658.0,63.195,63.501,63.1358,63.501,71658.0
2024-06-20 11:00:00,64.33,64.52,64.17,64.34,98121.0,63.501,63.6885,63.3431,63.5109,98121.0
2024-06-20 11:05:00,64.29,64.58,64.28,64.5,53054.0,63.4615,63.7478,63.4516,63.6688,53054.0
2024-06-20 11:10:00,64.49,64.57,64.34,64.49,33705.0,63.6589,63.7379,63.5109,63.6589,33705.0
2024-06-20 11:15:00,64.49,64.51,64.1,64.1,41579.0,63.6589,63.6787,63.274,63.274,41579.0
2024-06-20 11:20:00,64.08,64.24,63.99,64.18,35558.0,63.2542,63.4122,63.1654,63.3529,35558.0
2024-06-20 11:25:00,64.17,64.17,63.83,64.1,35171.0,63.3431,63.3431,63.0074,63.274,35171.0
2024-06-20 11:30:00,64.06,64.23,63.94,64.15,15862.0,63.2345,63.4023,63.116,63.3233,15862.0
2024-06-20 11:35:00,64.17,64.25,64.05,64.2,19740.0,63.3431,63.422,63.2246,63.3727,19740.0
2024-06-20 11:40:00,64.2,64.31,63.92,63.98,32538.0,63.3727,63.4813,63.0963,63.1555,32538.0
2024-06-20 11:45:00,64.03,64.06,63.29,63.29,58497.0,63.2049,63.2345,62.4744,62.4744,58497.0
2024-06-20 11:50:00,63.26,63.69,63.26,63.4,52268.0,62.4448,62.8692,62.4448,62.583,52268.0
2024-06-20 11:55:00,63.41,63.51,63.24,63.27,53123.0,62.5929,62.6916,62.425,62.4547,53123.0
2024-06-20 12:00:00,63.24,63.35,63.05,63.22,37911.0,62.425,62.5336,62.2375,62.4053,37911.0
2024-06-20 12:05:00,63.22,63.5,63.15,63.15,54953.0,62.4053,62.6817,62.3362,62.3362,54953.0
2024-06-20 12:10:00,63.17,63.17,62.88,63.01,48165.0,62.3559,62.3559,62.0697,62.198,48165.0
2024-06-20 12:15:00,63.05,63.2,62.74,62.74,50310.0,62.2375,62.3856,61.9315,61.9315,50310.0
2024-06-20 12:20:00,62.72,62.79,61.69,61.82,207383.0,61.9117,61.9808,60.895,61.0233,207383.0
2024-06-20 12:25:00,61.85,62.36,61.42,61.42,137088.0,61.053,61.5564,60.6285,60.6285,137088.0
2024-06-20 12:30:00,61.42,61.44,60.33,60.69,247639.0,60.6285,60.6482,59.5525,59.9079,247639.0
2024-06-20 12:35:00,60.72,61.09,60.39,60.86,187730.0,59.9375,60.3028,59.6118,60.0757,187730.0
2024-06-20 12:40:00,60.87,61.45,60.87,61.15,130400.0,60.0856,60.6581,60.0856,60.362,130400.0
2024-06-20 12:45:00,61.13,61.43,61.04,61.1,83144.0,60.3422,60.6384,60.2534,60.3126,83144.0
2024-06-20 12:50:00,61.11,61.59,61.11,61.3,97043.0,60.3225,60.7963,60.3225,60.51,97043.0
2024-06-20 12:55:00,61.31,61.46,61.03,61.4,52648.0,60.5199,60.668,60.2435,60.6088,52648.0
2024-06-20 13:00:00,61.37,61.43,60.49,60.5,76905.0,60.5791,60.6384,59.7105,59.7204,76905.0
2024-06-20 13:05:00,60.48,60.73,59.94,60.21,212282.0,59.7006,59.9474,59.1676,59.4341,212282.0
2024-06-20 13:10:00,60.22,60.8,60.15,60.55,61857.0,59.444,60.0165,59.3749,59.7697,61857.0
2024-06-20 13:15:00,60.54,60.87,60.53,60.78,32610.0,59.7598,60.0856,59.75,59.9967,32610.0
2024-06-20 13:20:00,60.75,60.78,60.2,60.29,53404.0,59.9671,59.9967,59.4242,59.5131,53404.0
2024-06-20 13:25:00,60.27,60.31,60.0,60.05,84831.0,59.4933,59.5328,59.2268,59.2762,84831.0
2024-06-20 13:30:00,60.03,60.37,59.3,59.36,169197.0,59.2564,59.592,58.5358,58.595,169197.0
2024-06-20 13:35:00,59.33,59.55,58.8,59.02,200212.0,58.5654,58.7826,58.0423,58.2594,200212.0
2024-06-20 13:40:00,59.03,59.8,59.03,59.77,93732.0,58.2693,59.0294,58.2693,58.9998,93732.0
2024-06-20 13:45:00,59.73,59.97,59.6,59.9,45382.0,58.9603,59.1972,58.832,59.1281,45382.0
2024-06-20 13:50:00,59.9,60.16,59.71,60.0,68561.0,59.1281,59.3847,58.9405,59.2268,68561.0
2024-06-20 13:55:00,60.0,60.43,60.0,60.41,77693.0,59.2268,59.6513,59.2268,59.6315,77693.0
2024-06-20 14:00:00,60.42,60.97,60.35,60.97,100283.0,59.6414,60.1843,59.5723,60.1843,100283.0
2024-06-20 14:05:00,60.98,61.25,60.91,61.09,69933.0,60.1942,60.4607,60.1251,60.3028,69933.0
2024-06-20 14:10:00,61.09,61.09,60.63,60.75,64292.0,60.3028,60.3028,59.8487,59.9671,64292.0
2024-06-20 14:15:00,60.76,61.06,60.76,60.99,43814.0,59.977,60.2731,59.977,60.204,43814.0
2024-06-20 14:20:00,60.99,61.14,60.76,61.04,46770.0,60.204,60.3521,59.977,60.2534,46770.0
2024-06-20 14:25:00,61.07,61.45,60.84,61.29,61821.0,60.283,60.6581,60.056,60.5002,61821.0
2024-06-20 14:30:00,61.29,61.46,61.13,61.19,32507.0,60.5002,60.668,60.3422,60.4015,32507.0
2024-06-20 14:35:00,61.19,61.19,60.64,60.89,48963.0,60.4015,60.4015,59.8586,60.1053,48963.0
2024-06-20 14:40:00,60.9,61.12,60.72,60.79,21788.0,60.1152,60.3324,59.9375,60.0066,21788.0
2024-06-20 14:45:00,60.79,60.92,60.52,60.55,37756.0,60.0066,60.1349,59.7401,59.7697,37756.0
2024-06-20 14:50:00,60.6,60.64,60.28,60.45,56588.0,59.8191,59.8586,59.5032,59.671,56588.0
2024-06-20 14:55:00,60.4,60.51,59.96,59.96,56695.0,59.6216,59.7302,59.1873,59.1873,56695.0
2024-06-20 15:00:00,59.98,60.17,59.61,59.7,101071.0,59.2071,59.3946,58.8418,58.9307,101071.0
2024-06-20 15:05:00,59.71,60.05,59.66,59.92,49341.0,58.9405,59.2762,58.8912,59.1478,49341.0
2024-06-20 15:10:00,59.92,60.07,59.62,59.97,54408.0,59.1478,59.2959,58.8517,59.1972,54408.0
2024-06-20 15:15:00,59.99,59.99,59.46,59.67,69524.0,59.2169,59.2169,58.6938,58.9011,69524.0
2024-06-20 15:20:00,59.69,59.74,59.04,59.2,80071.0,58.9208,58.9701,58.2792,58.4371,80071.0
2024-06-20 15:25:00,59.22,59.96,59.22,59.96,50677.0,58.4568,59.1873,58.4568,59.1873,50677.0
2024-06-20 15:30:00,59.96,60.58,59.93,60.56,57545.0,59.1873,59.7993,59.1577,59.7796,57545.0
2024-06-20 15:35:00,60.55,60.57,60.03,60.18,73755.0,59.7697,59.7895,59.2564,59.4045,73755.0
2024-06-20 15:40:00,60.16,60.87,60.16,60.87,53183.0,59.3847,60.0856,59.3847,60.0856,53183.0
2024-06-20 15:45:00,60.87,61.27,60.81,61.22,98687.0,60.0856,60.4804,60.0264,60.4311,98687.0
2024-06-20 15:50:00,61.25,61.28,60.81,60.89,114952.0,60.4607,60.4903,60.0264,60.1053,114952.0
2024-06-20 15:55:00,60.88,60.88,59.58,59.95,412619.0,60.0955,60.0955,58.8122,59.1774,412619.0
2024-06-21 09:30:00,58.73,58.73,57.34,58.05,783723.0,57.9732,57.9732,56.6011,57.3019,783723.0
2024-06-21 09:35:00,58.06,58.64,57.4,57.76,322216.0,57.3118,57.8843,56.6603,57.0157,322216.0
2024-06-21 09:40:00,57.76,58.02,57.51,57.8,149328.0,57.0157,57.2723,56.7689,57.0551,149328.0
2024-06-21 09:45:00,57.79,57.79,57.0,57.0,347810.0,57.0453,57.0453,56.2655,56.2655,347810.0
2024-06-21 09:50:00,57.01,57.06,56.03,56.38,421496.0,56.2753,56.3247,55.308,55.6534,421496.0
2024-06-21 09:55:00,56.42,57.18,56.29,57.15,420786.0,55.6929,56.4431,55.5646,56.4135,420786.0
2024-06-21 10:00:00,57.16,57.73,57.15,57.47,208719.0,56.4234,56.9861,56.4135,56.7294,208719.0
2024-06-21 10:05:00,57.48,57.94,57.39,57.66,124342.0,56.7393,57.1933,56.6504,56.917,124342.0
2024-06-21 10:10:00,57.65,58.08,57.47,57.98,166741.0,56.9071,57.3315,56.7294,57.2328,166741.0
2024-06-21 10:15:00,58.0,58.26,57.9,58.04,135989.0,57.2526,57.5092,57.1539,57.2921,135989.0
2024-06-21 10:20:00,58.1,58.17,57.54,57.61,120896.0,57.3513,57.4204,56.7985,56.8676,120896.0
2024-06-21 10:25:00,57.63,58.02,57.62,57.83,79587.0,56.8873,57.2723,56.8775,57.0848,79587.0
2024-06-21 10:30:00,57.81,57.86,57.38,57.44,70323.0,57.065,57.1144,56.6406,56.6998,70323.0
2024-06-21 10:35:00,57.48,57.8,57.42,57.59,36441.0,56.7393,57.0551,56.68,56.8479,36441.0
2024-06-21 10:40:00,57.6,58.06,57.55,57.85,61429.0,56.8577,57.3118,56.8084,57.1045,61429.0
2024-06-21 10:45:00,57.85,58.62,57.83,58.54,137236.0,57.1045,57.8646,57.0848,57.7856,137236.0
2024-06-21 10:50:00,58.56,58.56,57.89,57.98,45175.0,57.8054,57.8054,57.144,57.2328,45175.0
2024-06-21 10:55:00,57.99,58.85,57.95,58.85,49784.0,57.2427,58.0916,57.2032,58.0916,49784.0
2024-06-21 11:00:00,58.84,59.16,58.75,59.01,97098.0,58.0817,58.3976,57.9929,58.2496,97098.0
2024-06-21 11:05:00,58.98,59.09,58.82,58.83,118836.0,58.2199,58.3285,58.062,58.0719,118836.0
2024-06-21 11:10:00,58.82,59.31,58.82,58.99,68080.0,58.062,58.5457,58.062,58.2298,68080.0
2024-06-21 11:15:00,59.0,59.48,58.88,59.48,77347.0,58.2397,58.7135,58.1212,58.7135,77347.0
2024-06-21 11:20:00,59.48,59.53,59.04,59.21,57552.0,58.7135,58.7629,58.2792,58.447,57552.0
2024-06-21 11:25:00,59.2,59.23,58.64,58.91,70799.0,58.4371,58.4667,57.8843,58.1508,70799.0
2024-06-21 11:30:00,58.95,58.96,58.47,58.56,72525.0,58.1903,58.2002,57.7165,57.8054,72525.0
2024-06-21 11:35:00,58.57,58.94,58.57,58.74,56722.0,57.8152,58.1805,57.8152,57.983,56722.0
2024-06-21 11:40:00,58.75,59.13,58.73,59.09,34943.0,57.9929,58.368,57.9732,58.3285,34943.0
2024-06-21 11:45:00,59.08,59.54,59.02,59.54,84714.0,58.3187,58.7727,58.2594,58.7727,84714.0
2024-06-21 11:50:00,59.55,60.01,59.54,60.0,90623.0,58.7826,59.2367,58.7727,59.2268,90623.0
2024-06-21 11:55:00,60.0,60.14,59.76,60.14,63606.0,59.2268,59.365,58.9899,59.365,63606.0
2024-06-21 12:00:00,60.14,60.16,59.72,59.92,103066.0,59.365,59.3847,58.9504,59.1478,103066.0
2024-06-21 12:05:00,59.94,60.17,59.41,59.43,96818.0,59.1676,59.3946,58.6444,58.6641,96818.0
2024-06-21 12:10:00,59.42,59.6,59.33,59.39,76338.0,58.6543,58.832,58.5654,58.6247,76338.0
2024-06-21 12:15:00,59.39,59.74,59.39,59.7,57174.0,58.6247,58.9701,58.6247,58.9307,57174.0
2024-06-21 12:20:00,59.7,59.7,59.29,59.31,35762.0,58.9307,58.9307,58.5259,58.5457,35762.0
2024-06-21 12:25:00,59.29,59.41,59.13,59.36,63757.0,58.5259,58.6444,58.368,58.595,63757.0
2024-06-21 12:30:00,59.37,59.63,59.26,59.56,30772.0,58.6049,58.8616,58.4963,58.7925,30772.0
2024-06-21 12:35:00,59.53,59.53,59.15,59.28,21611.0,58.7629,58.7629,58.3878,58.5161,21611.0
2024-06-21 12:40:00,59.33,59.44,59.06,59.1,33055.0,58.5654,58.674,58.2989,58.3384,33055.0
2024-06-21 12:45:00,59.08,59.13,58.7,58.72,68662.0,58.3187,58.368,57.9436,57.9633,68662.0
2024-06-21 12:50:00,58.71,59.04,58.66,58.92,59018.0,57.9534,58.2792,57.9041,58.1607,59018.0
2024-06-21 12:55:00,58.92,58.96,58.8,58.84,17067.0,58.1607,58.2002,58.0423,58.0817,17067.0
2024-06-21 13:00:00,58.82,58.93,58.64,58.85,22521.0,58.062,58.1706,57.8843,58.0916,22521.0
2024-06-21 13:05:00,58.82,59.06,58.82,59.0,18281.0,58.062,58.2989,58.062,58.2397,18281.0
2024-06-21 13:10:00,59.01,59.14,58.96,59.0,51326.0,58.2496,58.3779,58.2002,58.2397,51326.0
2024-06-21 13:15:00,58.98,59.09,58.55,58.55,24646.0,58.2199,58.3285,57.7955,57.7955,24646.0
2024-06-21 13:20:00,58.56,58.71,58.35,58.42,44713.0,57.8054,57.9534,57.5981,57.6672,44713.0
2024-06-21 13:25:00,58.4,58.68,58.39,58.59,21806.0,57.6474,57.9238,57.6375,57.835,21806.0
2024-06-21 13:30:00,58.53,58.67,58.31,58.38,18291.0,57.7757,57.9139,57.5586,57.6277,18291.0
2024-06-21 13:35:00,58.39,58.4,58.14,58.29,32952.0,57.6375,57.6474,57.3908,57.5388,32952.0
2024-06-21 13:40:00,58.29,58.3,58.05,58.13,21538.0,57.5388,57.5487,57.3019,57.3809,21538.0
2024-06-21 13:45:00,58.09,58.26,58.09,58.2,13604.0,57.3414,57.5092,57.3414,57.45,13604.0
2024-06-21 13:50:00,58.17,58.56,58.15,58.51,33088.0,57.4204,57.8054,57.4006,57.756,33088.0
2024-06-21 13:55:00,58.49,58.49,58.07,58.07,32966.0,57.7363,57.7363,57.3217,57.3217,32966.0
2024-06-21 14:00:00,58.07,58.19,58.03,58.08,26588.0,57.3217,57.4401,57.2822,57.3315,26588.0
2024-06-21 14:05:00,58.11,58.26,58.04,58.16,29539.0,57.3612,57.5092,57.2921,57.4105,29539.0
2024-06-21 14:10:00,58.14,58.26,58.07,58.26,38023.0,57.3908,57.5092,57.3217,57.5092,38023.0
2024-06-21 14:15:00,58.27,58.48,58.24,58.24,55741.0,57.5191,57.7264,57.4895,57.4895,55741.0
2024-06-21 14:20:00,58.24,58.31,58.04,58.09,38817.0,57.4895,57.5586,57.2921,57.3414,38817.0
2024-06-21 14:25:00,58.11,58.3,58.0,58.3,59228.0,57.3612,57.5487,57.2526,57.5487,59228.0
2024-06-21 14:30:00,58.26,58.3,58.08,58.13,21527.0,57.5092,57.5487,57.3315,57.3809,21527.0
2024-06-21 14:35:00,58.14,58.14,57.86,57.99,30659.0,57.3908,57.3908,57.1144,57.2427,30659.0
2024-06-21 14:40:00,58.01,58.05,57.93,57.99,12300.0,57.2624,57.3019,57.1835,57.2427,12300.0
2024-06-21 14:45:00,58.01,58.05,57.88,57.9,15183.0,57.2624,57.3019,57.1341,57.1539,15183.0
2024-06-21 14:50:00,57.9,58.01,57.83,57.91,15008.0,57.1539,57.2624,57.0848,57.1637,15008.0
2024-06-21 14:55:00,57.9,57.98,57.85,57.91,17824.0,57.1539,57.2328,57.1045,57.1637,17824.0
2024-06-21 15:00:00,57.94,58.1,57.92,58.07,16920.0,57.1933,57.3513,57.1736,57.3217,16920.0
2024-06-21 15:05:00,58.06,58.23,58.03,58.09,21728.0,57.3118,57.4796,57.2822,57.3414,21728.0
2024-06-21 15:10:00,58.1,58.44,58.1,58.35,24096.0,57.3513,57.6869,57.3513,57.5981,24096.0
2024-06-21 15:15:00,58.34,58.51,58.27,58.32,40662.0,57.5882,57.756,57.5191,57.5684,40662.0
2024-06-21 15:20:00,58.29,58.37,58.07,58.36,29049.0,57.5388,57.6178,57.3217,57.6079,29049.0
2024-06-21 15:25:00,58.36,58.36,58.12,58.15,17796.0,57.6079,57.6079,57.371,57.4006,17796.0
2024-06-21 15:30:00,58.19,58.27,58.04,58.25,37739.0,57.4401,57.5191,57.2921,57.4993,37739.0
2024-06-21 15:35:00,58.24,58.34,58.2,58.23,36724.0,57.4895,57.5882,57.45,57.4796,36724.0
2024-06-21 15:40:00,58.25,58.27,58.03,58.21,31576.0,57.4993,57.5191,57.2822,57.4599,31576.0
2024-06-21 15:45:00,58.22,58.25,57.91,57.99,64178.0,57.4697,57.4993,57.1637,57.2427,64178.0
2024-06-21 15:50:00,57.95,58.27,57.71,58.21,131921.0,57.2032,57.5191,56.9663,57.4599,131921.0
2024-06-21 15:55:00,58.16,58.25,57.88,58.02,550785.0,57.4105,57.4993,57.1341,57.2723,550785.0
2024-06-24 09:30:00,56.38,57.49,56.08,57.39,673547.0,55.6534,56.7491,55.3573,56.6504,673547.0
2024-06-24 09:35:00,57.41,57.43,56.53,57.07,142756.0,56.6702,56.6899,55.8015,56.3346,142756.0
2024-06-24 09:40:00,57.06,57.06,55.88,56.09,179229.0,56.3247,56.3247,55.1599,55.3672,179229.0
2024-06-24 09:45:00,56.08,56.14,54.96,54.96,292646.0,55.3573,55.4165,54.2517,54.2517,292646.0
2024-06-24 09:50:00,54.97,56.14,54.89,56.14,297945.0,54.2616,55.4165,54.1826,55.4165,297945.0
2024-06-24 09:55:00,56.15,56.36,55.75,56.21,117571.0,55.4264,55.6337,55.0316,55.4856,117571.0
2024-06-24 10:00:00,56.2,56.92,56.15,56.65,99389.0,55.4758,56.1865,55.4264,55.92,99389.0
2024-06-24 10:05:00,56.62,56.71,56.32,56.67,43823.0,55.8904,55.9792,55.5942,55.9397,43823.0
2024-06-24 10:10:00,56.67,56.67,56.18,56.48,47606.0,55.9397,55.9397,55.456,55.7522,47606.0
2024-06-24 10:15:00,56.5,56.54,56.08,56.35,59677.0,55.7719,55.8114,55.3573,55.6238,59677.0
2024-06-24 10:20:00,56.31,56.35,55.97,56.0,55990.0,55.5843,55.6238,55.2487,55.2783,55990.0
2024-06-24 10:25:00,56.01,56.13,55.12,55.25,108883.0,55.2882,55.4067,54.4097,54.538,108883.0
2024-06-24 10:30:00,55.23,55.95,55.21,55.73,102223.0,54.5183,55.229,54.4985,55.0118,102223.0
2024-06-24 10:35:00,55.74,56.21,55.68,55.99,83724.0,55.0217,55.4856,54.9625,55.2685,83724.0
2024-06-24 10:40:00,55.95,55.95,54.9,54.92,183225.0,55.229,55.229,54.1925,54.2123,183225.0
2024-06-24 10:45:00,54.95,55.3,54.54,54.59,269795.0,54.2419,54.5874,53.8372,53.8865,269795.0
2024-06-24 10:50:00,54.55,54.92,54.44,54.59,210957.0,53.847,54.2123,53.7384,53.8865,210957.0
2024-06-24 10:55:00,54.59,55.62,54.59,55.57,149693.0,53.8865,54.9032,53.8865,54.8539,149693.0
2024-06-24 11:00:00,55.62,55.77,55.17,55.54,81019.0,54.9032,55.0513,54.459,54.8243,81019.0
2024-06-24 11:05:00,55.55,55.73,55.42,55.46,40629.0,54.8341,55.0118,54.7058,54.7453,40629.0
2024-06-24 11:10:00,55.48,55.78,55.48,55.69,66076.0,54.765,55.0612,54.765,54.9723,66076.0
2024-06-24 11:15:00,55.71,55.92,55.39,55.89,47696.0,54.9921,55.1994,54.6762,55.1698,47696.0
2024-06-24 11:20:00,55.9,55.91,55.28,55.28,43262.0,55.1796,55.1895,54.5676,54.5676,43262.0
2024-06-24 11:25:00,55.28,55.58,55.01,55.48,83578.0,54.5676,54.8638,54.3011,54.765,83578.0
2024-06-24 11:30:00,55.49,55.53,55.07,55.35,40456.0,54.7749,54.8144,54.3603,54.6367,40456.0
2024-06-24 11:35:00,55.37,55.6,55.2,55.58,31915.0,54.6565,54.8835,54.4887,54.8638,31915.0
2024-06-24 11:40:00,55.59,55.62,55.19,55.3,27879.0,54.8736,54.9032,54.4788,54.5874,27879.0
2024-06-24 11:45:00,55.3,55.35,54.98,55.1,82054.0,54.5874,54.6367,54.2715,54.3899,82054.0
2024-06-24 11:50:00,55.13,55.23,54.99,55.19,48137.0,54.4196,54.5183,54.2814,54.4788,48137.0
2024-06-24 11:55:00,55.19,55.52,55.14,55.5,71396.0,54.4788,54.8045,54.4294,54.7848,71396.0
2024-06-24 12:00:00,55.5,55.71,55.34,55.65,54700.0,54.7848,54.9921,54.6268,54.9329,54700.0
2024-06-24 12:05:00,55.65,55.69,55.3,55.48,57039.0,54.9329,54.9723,54.5874,54.765,57039.0
2024-06-24 12:10:00,55.31,55.38,55.04,55.08,35782.0,54.5972,54.6663,54.3307,54.3702,35782.0
2024-06-24 12:15:00,55.1,55.47,55.05,55.47,54437.0,54.3899,54.7552,54.3406,54.7552,54437.0
2024-06-24 12:20:00,55.49,55.49,55.12,55.17,15281.0,54.7749,54.7749,54.4097,54.459,15281.0
2024-06-24 12:25:00,55.2,55.3,55.11,55.2,19811.0,54.4887,54.5874,54.3998,54.4887,19811.0
2024-06-24 12:30:00,55.17,55.4,55.15,55.35,28983.0,54.459,54.6861,54.4393,54.6367,28983.0
2024-06-24 12:35:00,55.36,55.54,55.23,55.3,36444.0,54.6466,54.8243,54.5183,54.5874,36444.0
2024-06-24 12:40:00,55.36,55.36,55.03,55.11,41175.0,54.6466,54.6466,54.3208,54.3998,41175.0
2024-06-24 12:45:00,55.09,55.15,54.94,54.97,34681.0,54.3801,54.4393,54.232,54.2616,34681.0
2024-06-24 12:50:00,54.96,55.01,54.82,54.85,29106.0,54.2517,54.3011,54.1136,54.1432,29106.0
2024-06-24 12:55:00,54.83,54.89,54.5,54.66,67073.0,54.1234,54.1826,53.7977,53.9556,67073.0
2024-06-24 13:00:00,54.67,54.84,54.64,54.8,55286.0,53.9655,54.1333,53.9359,54.0938,55286.0
2024-06-24 13:05:00,54.8,54.82,54.28,54.43,174496.0,54.0938,54.1136,53.5805,53.7286,174496.0
2024-06-24 13:10:00,54.41,54.5,54.21,54.27,61176.0,53.7088,53.7977,53.5114,53.5706,61176.0
2024-06-24 13:15:00,54.27,54.63,54.22,54.39,30105.0,53.5706,53.926,53.5213,53.6891,30105.0
2024-06-24 13:20:00,54.43,54.51,54.3,54.36,33065.0,53.7286,53.8075,53.6003,53.6595,33065.0
2024-06-24 13:25:00,54.35,54.58,54.31,54.39,25417.0,53.6496,53.8766,53.6101,53.6891,25417.0
2024-06-24 13:30:00,54.35,54.38,54.04,54.08,97312.0,53.6496,53.6792,53.3436,53.3831,97312.0
2024-06-24 13:35:00,54.09,54.49,54.07,54.49,36854.0,53.393,53.7878,53.3732,53.7878,36854.0
2024-06-24 13:40:00,54.47,54.49,54.23,54.29,30340.0,53.7681,53.7878,53.5312,53.5904,30340.0
2024-06-24 13:45:00,54.3,54.44,54.24,54.36,21333.0,53.6003,53.7384,53.541,53.6595,21333.0
2024-06-24 13:50:00,54.32,54.36,54.15,54.2,18336.0,53.62,53.6595,53.4522,53.5015,18336.0
2024-06-24 13:55:00,54.23,54.51,54.23,54.29,29448.0,53.5312,53.8075,53.5312,53.5904,29448.0
2024-06-24 14:00:00,54.27,54.32,54.07,54.18,33717.0,53.5706,53.62,53.3732,53.4818,33717.0
2024-06-24 14:05:00,54.16,54.23,54.01,54.2,49350.0,53.4621,53.5312,53.314,53.5015,49350.0
2024-06-24 14:10:00,54.18,54.19,54.0,54.03,30107.0,53.4818,53.4917,53.3041,53.3337,30107.0
2024-06-24 14:15:00,54.01,54.16,53.88,54.06,236940.0,53.314,53.4621,53.1857,53.3633,236940.0
2024-06-24 14:20:00,54.02,54.08,53.82,53.82,45204.0,53.3239,53.3831,53.1264,53.1264,45204.0
2024-06-24 14:25:00,53.82,53.98,53.75,53.85,57081.0,53.1264,53.2844,53.0573,53.1561,57081.0
2024-06-24 14:30:00,53.85,53.86,53.7,53.71,44248.0,53.1561,53.1659,53.008,53.0179,44248.0
2024-06-24 14:35:00,53.7,54.2,53.68,54.19,61303.0,53.008,53.5015,52.9882,53.4917,61303.0
2024-06-24 14:40:00,54.17,54.29,54.07,54.22,30806.0,53.4719,53.5904,53.3732,53.5213,30806.0
2024-06-24 14:45:00,54.2,54.56,54.18,54.55,55833.0,53.5015,53.8569,53.4818,53.847,55833.0
2024-06-24 14:50:00,54.56,54.66,54.5,54.54,30257.0,53.8569,53.9556,53.7977,53.8372,30257.0
2024-06-24 14:55:00,54.54,54.58,54.42,54.56,35443.0,53.8372,53.8766,53.7187,53.8569,35443.0
2024-06-24 15:00:00,54.55,55.1,54.49,54.92,83479.0,53.847,54.3899,53.7878,54.2123,83479.0
2024-06-24 15:05:00,54.97,55.23,54.97,55.07,36250.0,54.2616,54.5183,54.2616,54.3603,36250.0
2024-06-24 15:10:00,55.06,55.21,55.04,55.12,47512.0,54.3505,54.4985,54.3307,54.4097,47512.0
2024-06-24 15:15:00,55.14,55.14,54.8,54.84,44500.0,54.4294,54.4294,54.0938,54.1333,44500.0
2024-06-24 15:20:00,54.89,54.94,54.78,54.9,16936.0,54.1826,54.232,54.0741,54.1925,16936.0
2024-06-24 15:25:00,54.93,55.07,54.87,54.99,23531.0,54.2221,54.3603,54.1629,54.2814,23531.0
2024-06-24 15:30:00,54.98,55.04,54.76,54.84,26605.0,54.2715,54.3307,54.0543,54.1333,26605.0
2024-06-24 15:35:00,54.85,55.02,54.59,54.6,28225.0,54.1432,54.311,53.8865,53.8964,28225.0
2024-06-24 15:40:00,54.62,54.74,54.45,54.51,57782.0,53.9161,54.0346,53.7483,53.8075,57782.0
2024-06-24 15:45:00,54.52,54.56,53.66,53.71,110184.0,53.8174,53.8569,52.9685,53.0179,110184.0
2024-06-24 15:50:00,53.72,53.76,53.19,53.45,268887.0,53.0277,53.0672,52.5046,52.7612,268887.0
2024-06-24 15:55:00,53.48,53.48,53.03,53.11,411368.0,52.7908,52.7908,52.3466,52.4256,411368.0
2024-06-25 09:30:00,54.13,54.18,52.61,52.95,706727.0,53.5769,53.6263,52.0724,52.4089,706727.0
2024-06-25 09:35:00,52.93,53.19,52.36,52.87,299113.0,52.3891,52.6465,51.8249,52.3297,299113.0
2024-06-25 09:40:00,52.87,53.6,52.58,53.31,221809.0,52.3297,53.0523,52.0427,52.7652,221809.0
2024-06-25 09:45:00,53.26,53.76,53.16,53.55,160269.0,52.7157,53.2106,52.6168,53.0028,160269.0
2024-06-25 09:50:00,53.55,53.83,53.51,53.72,137241.0,53.0028,53.2799,52.9632,53.171,137241.0
2024-06-25 09:55:00,53.69,53.92,53.37,53.71,304141.0,53.1414,53.369,52.8246,53.1611,304141.0
2024-06-25 10:00:00,53.7,54.33,53.65,54.27,193382.0,53.1512,53.7748,53.1018,53.7154,193382.0
2024-06-25 10:05:00,54.3,54.78,53.95,54.7,176786.0,53.7451,54.2202,53.3987,54.141,176786.0
2024-06-25 10:10:00,54.7,54.7,54.29,54.49,127349.0,54.141,54.141,53.7352,53.9332,127349.0
2024-06-25 10:15:00,54.49,54.53,53.59,54.0,107731.0,53.9332,53.9728,53.0424,53.4482,107731.0
2024-06-25 10:20:00,53.97,54.02,53.59,53.79,70127.0,53.4185,53.468,53.0424,53.2403,70127.0
2024-06-25 10:25:00,53.79,54.2,53.79,54.11,72826.0,53.2403,53.6461,53.2403,53.5571,72826.0
2024-06-25 10:30:00,54.11,54.31,53.87,54.03,77339.0,53.5571,53.755,53.3195,53.4779,77339.0
2024-06-25 10:35:00,54.0,54.1,53.78,53.9,39455.0,53.4482,53.5472,53.2304,53.3492,39455.0
2024-06-25 10:40:00,53.9,53.97,53.61,53.72,44501.0,53.3492,53.4185,53.0622,53.171,44501.0
2024-06-25 10:45:00,53.69,53.74,53.45,53.62,64794.0,53.1414,53.1908,52.9038,53.0721,64794.0
2024-06-25 10:50:00,53.64,53.66,53.29,53.43,56096.0,53.0919,53.1117,52.7454,52.884,56096.0
2024-06-25 10:55:00,53.43,53.72,53.32,53.63,40895.0,52.884,53.171,52.7751,53.082,40895.0
2024-06-25 11:00:00,53.69,54.04,53.68,53.92,65045.0,53.1414,53.4878,53.1315,53.369,65045.0
2024-06-25 11:05:00,53.97,54.25,53.84,54.24,66088.0,53.4185,53.6956,53.2898,53.6857,66088.0
2024-06-25 11:10:00,54.19,54.66,54.18,54.66,117130.0,53.6362,54.1014,53.6263,54.1014,117130.0
2024-06-25 11:15:00,54.66,54.86,54.54,54.69,99551.0,54.1014,54.2994,53.9827,54.1311,99551.0
2024-06-25 11:20:00,54.69,54.86,54.63,54.85,62970.0,54.1311,54.2994,54.0717,54.2895,62970.0
2024-06-25 11:25:00,54.84,54.86,54.65,54.86,49194.0,54.2796,54.2994,54.0915,54.2994,49194.0
2024-06-25 11:30:00,54.88,55.07,54.85,55.07,164751.0,54.3192,54.5072,54.2895,54.5072,164751.0
2024-06-25 11:35:00,55.07,55.1,54.87,55.09,60499.0,54.5072,54.5369,54.3093,54.527,60499.0
2024-06-25 11:40:00,55.1,55.11,54.77,54.81,75643.0,54.5369,54.5468,54.2103,54.2499,75643.0
2024-06-25 11:45:00,54.85,54.99,54.77,54.82,41243.0,54.2895,54.4281,54.2103,54.2598,41243.0
2024-06-25 11:50:00,54.81,55.06,54.74,55.04,18225.0,54.2499,54.4974,54.1806,54.4776,18225.0
2024-06-25 11:55:00,55.04,55.17,55.02,55.17,38996.0,54.4776,54.6062,54.4578,54.6062,38996.0
2024-06-25 12:00:00,55.14,55.24,54.98,55.07,78096.0,54.5765,54.6755,54.4182,54.5072,78096.0
2024-06-25 12:05:00,55.04,55.04,54.86,54.87,39599.0,54.4776,54.4776,54.2994,54.3093,39599.0
2024-06-25 12:10:00,54.85,54.88,54.65,54.66,28612.0,54.2895,54.3192,54.0915,54.1014,28612.0
2024-06-25 12:15:00,54.68,54.85,54.68,54.84,23888.0,54.1212,54.2895,54.1212,54.2796,23888.0
2024-06-25 12:20:00,54.84,54.93,54.54,54.56,36412.0,54.2796,54.3687,53.9827,54.0025,36412.0
2024-06-25 12:25:00,54.55,54.78,54.55,54.72,15940.0,53.9926,54.2202,53.9926,54.1608,15940.0
2024-06-25 12:30:00,54.72,54.72,54.39,54.45,35386.0,54.1608,54.1608,53.8342,53.8936,35386.0
2024-06-25 12:35:00,54.44,54.6,54.39,54.6,32271.0,53.8837,54.0421,53.8342,54.0421,32271.0
2024-06-25 12:40:00,54.6,54.6,54.36,54.52,19638.0,54.0421,54.0421,53.8045,53.9629,19638.0
2024-06-25 12:45:00,54.51,54.52,54.05,54.35,50842.0,53.953,53.9629,53.4977,53.7946,50842.0
2024-06-25 12:50:00,54.34,54.42,54.04,54.06,26481.0,53.7847,53.8639,53.4878,53.5076,26481.0
2024-06-25 12:55:00,54.06,54.14,53.94,54.14,80596.0,53.5076,53.5868,53.3888,53.5868,80596.0
2024-06-25 13:00:00,54.11,54.11,53.72,53.78,63292.0,53.5571,53.5571,53.171,53.2304,63292.0
2024-06-25 13:05:00,53.76,54.12,53.69,54.12,41545.0,53.2106,53.567,53.1414,53.567,41545.0
2024-06-25 13:10:00,54.13,54.43,54.1,54.37,63476.0,53.5769,53.8738,53.5472,53.8144,63476.0
2024-06-25 13:15:00,54.36,54.45,54.24,54.39,38163.0,53.8045,53.8936,53.6857,53.8342,38163.0
2024-06-25 13:20:00,54.43,54.56,54.36,54.38,32698.0,53.8738,54.0025,53.8045,53.8243,32698.0
2024-06-25 13:25:00,54.38,54.59,54.38,54.58,28521.0,53.8243,54.0322,53.8243,54.0223,28521.0
2024-06-25 13:30:00,54.58,54.59,54.39,54.4,25048.0,54.0223,54.0322,53.8342,53.8441,25048.0
2024-06-25 13:35:00,54.38,54.66,54.34,54.59,32706.0,53.8243,54.1014,53.7847,54.0322,32706.0
2024-06-25 13:40:00,54.57,54.91,54.56,54.91,28048.0,54.0124,54.3489,54.0025,54.3489,28048.0
2024-06-25 13:45:00,54.9,55.02,54.79,55.0,20737.0,54.339,54.4578,54.2301,54.438,20737.0
2024-06-25 13:50:00,55.02,55.09,54.9,55.0,44432.0,54.4578,54.527,54.339,54.438,44432.0
2024-06-25 13:55:00,54.99,55.07,54.87,54.88,11086.0,54.4281,54.5072,54.3093,54.3192,11086.0
2024-06-25 14:00:00,54.91,54.97,54.87,54.92,15526.0,54.3489,54.4083,54.3093,54.3588,15526.0
2024-06-25 14:05:00,54.9,55.05,54.84,55.02,26788.0,54.339,54.4875,54.2796,54.4578,26788.0
2024-06-25 14:10:00,55.06,55.17,54.93,55.0,43625.0,54.4974,54.6062,54.3687,54.438,43625.0
2024-06-25 14:15:00,55.03,55.07,54.9,55.0,17319.0,54.4677,54.5072,54.339,54.438,17319.0
2024-06-25 14:20:00,55.0,55.01,54.88,55.0,12020.0,54.438,54.4479,54.3192,54.438,12020.0
2024-06-25 14:25:00,54.99,55.29,54.98,55.29,37433.0,54.4281,54.725,54.4182,54.725,37433.0
2024-06-25 14:30:00,55.29,55.29,55.08,55.08,26536.0,54.725,54.725,54.5171,54.5171,26536.0
2024-06-25 14:35:00,55.09,55.13,55.0,55.1,23571.0,54.527,54.5666,54.438,54.5369,23571.0
2024-06-25 14:40:00,55.1,55.21,55.05,55.14,11010.0,54.5369,54.6458,54.4875,54.5765,11010.0
2024-06-25 14:45:00,55.15,55.2,54.77,54.95,43760.0,54.5864,54.6359,54.2103,54.3885,43760.0
2024-06-25 14:50:00,54.94,55.11,54.94,54.97,7652.0,54.3786,54.5468,54.3786,54.4083,7652.0
2024-06-25 14:55:00,54.98,55.04,54.87,55.03,7483.0,54.4182,54.4776,54.3093,54.4677,7483.0
2024-06-25 15:00:00,55.02,55.02,54.84,54.88,16190.0,54.4578,54.4578,54.2796,54.3192,16190.0
2024-06-25 15:05:00,54.86,55.02,54.86,54.87,18795.0,54.2994,54.4578,54.2994,54.3093,18795.0
2024-06-25 15:10:00,54.85,54.87,54.74,54.75,15927.0,54.2895,54.3093,54.1806,54.1905,15927.0
2024-06-25 15:15:00,54.78,54.88,54.75,54.8,15896.0,54.2202,54.3192,54.1905,54.24,15896.0
2024-06-25 15:20:00,54.83,55.01,54.83,55.01,21908.0,54.2697,54.4479,54.2697,54.4479,21908.0
2024-06-25 15:25:00,55.01,55.28,54.98,55.28,43214.0,54.4479,54.7151,54.4182,54.7151,43214.0
2024-06-25 15:30:00,55.28,55.28,55.08,55.15,39249.0,54.7151,54.7151,54.5171,54.5864,39249.0
2024-06-25 15:35:00,55.16,55.21,55.08,55.18,21919.0,54.5963,54.6458,54.5171,54.6161,21919.0
2024-06-25 15:40:00,55.16,55.27,55.06,55.08,31195.0,54.5963,54.7052,54.4974,54.5171,31195.0
2024-06-25 15:45:00,55.08,55.16,55.02,55.07,39102.0,54.5171,54.5963,54.4578,54.5072,39102.0
2024-06-25 15:50:00,55.05,55.26,55.0,55.24,60224.0,54.4875,54.6953,54.438,54.6755,60224.0
2024-06-25 15:55:00,55.24,55.45,55.16,55.32,230591.0,54.6755,54.8834,54.5963,54.7547,230591.0
2024-06-26 09:30:00,55.15,55.64,54.91,54.99,482609.0,54.5864,55.0714,54.3489,54.4281,482609.0
2024-06-26 09:35:00,54.99,55.2,54.79,55.18,122590.0,54.4281,54.6359,54.2301,54.6161,122590.0
2024-06-26 09:40:00,55.17,55.38,54.79,55.27,131424.0,54.6062,54.8141,54.2301,54.7052,131424.0
2024-06-26 09:45:00,55.29,56.05,55.24,55.96,125100.0,54.725,55.4772,54.6755,55.3882,125100.0
2024-06-26 09:50:00,55.95,56.21,55.87,56.03,100563.0,55.3783,55.6356,55.2991,55.4574,100563.0
2024-06-26 09:55:00,56.0,56.15,55.53,55.72,77067.0,55.4277,55.5762,54.9625,55.1506,77067.0
2024-06-26 10:00:00,55.72,55.95,55.49,55.83,74913.0,55.1506,55.3783,54.923,55.2595,74913.0
2024-06-26 10:05:00,55.84,56.04,55.63,55.81,55734.0,55.2694,55.4673,55.0615,55.2397,55734.0
2024-06-26 10:10:00,55.82,55.95,55.79,55.85,40195.0,55.2496,55.3783,55.2199,55.2793,40195.0
2024-06-26 10:15:00,55.85,55.86,55.48,55.72,55622.0,55.2793,55.2892,54.9131,55.1506,55622.0
2024-06-26 10:20:00,55.68,55.96,55.53,55.58,51864.0,55.111,55.3882,54.9625,55.012,51864.0
2024-06-26 10:25:00,55.55,55.55,54.7,54.86,139711.0,54.9823,54.9823,54.141,54.2994,139711.0
2024-06-26 10:30:00,54.85,55.16,54.8,55.07,75915.0,54.2895,54.5963,54.24,54.5072,75915.0
2024-06-26 10:35:00,55.06,55.21,54.83,54.9,47836.0,54.4974,54.6458,54.2697,54.339,47836.0
2024-06-26 10:40:00,54.87,55.04,54.78,55.02,36883.0,54.3093,54.4776,54.2202,54.4578,36883.0
2024-06-26 10:45:00,55.04,55.17,54.9,54.92,26716.0,54.4776,54.6062,54.339,54.3588,26716.0
2024-06-26 10:50:00,54.93,55.07,54.73,54.95,57990.0,54.3687,54.5072,54.1707,54.3885,57990.0
2024-06-26 10:55:00,54.97,55.01,54.48,54.5,79374.0,54.4083,54.4479,53.9233,53.9431,79374.0
2024-06-26 11:00:00,54.53,54.62,54.04,54.1,109565.0,53.9728,54.0618,53.4878,53.5472,109565.0
2024-06-26 11:05:00,54.05,54.19,53.68,53.73,86816.0,53.4977,53.6362,53.1315,53.1809,86816.0
2024-06-26 11:10:00,53.72,53.87,53.4,53.68,123541.0,53.171,53.3195,52.8543,53.1315,123541.0
2024-06-26 11:15:00,53.68,54.06,53.62,54.06,153485.0,53.1315,53.5076,53.0721,53.5076,153485.0
2024-06-26 11:20:00,54.08,54.32,54.08,54.18,51206.0,53.5274,53.7649,53.5274,53.6263,51206.0
2024-06-26 11:25:00,54.2,54.21,53.95,54.0,30020.0,53.6461,53.656,53.3987,53.4482,30020.0
2024-06-26 11:30:00,53.99,53.99,53.75,53.82,37556.0,53.4383,53.4383,53.2007,53.27,37556.0
2024-06-26 11:35:00,53.8,54.07,53.79,54.03,21254.0,53.2502,53.5175,53.2403,53.4779,21254.0
2024-06-26 11:40:00,54.04,54.09,53.85,54.05,29609.0,53.4878,53.5373,53.2997,53.4977,29609.0
2024-06-26 11:45:00,54.06,54.43,54.02,54.4,34298.0,53.5076,53.8738,53.468,53.8441,34298.0
2024-06-26 11:50:00,54.42,54.79,54.38,54.79,68796.0,53.8639,54.2301,53.8243,54.2301,68796.0
2024-06-26 11:55:00,54.78,54.78,54.47,54.63,45464.0,54.2202,54.2202,53.9134,54.0717,45464.0
2024-06-26 12:00:00,54.63,54.63,54.38,54.39,24321.0,54.0717,54.0717,53.8243,53.8342,24321.0
2024-06-26 12:05:00,54.39,54.46,54.14,54.29,75914.0,53.8342,53.9035,53.5868,53.7352,75914.0
2024-06-26 12:10:00,54.31,54.4,54.15,54.22,20696.0,53.755,53.8441,53.5967,53.6659,20696.0
2024-06-26 12:15:00,54.26,54.41,54.21,54.39,11097.0,53.7055,53.854,53.656,53.8342,11097.0
2024-06-26 12:20:00,54.37,54.43,54.25,54.35,9489.0,53.8144,53.8738,53.6956,53.7946,9489.0
2024-06-26 12:25:00,54.37,54.67,54.35,54.36,35508.0,53.8144,54.1113,53.7946,53.8045,35508.0
2024-06-26 12:30:00,54.35,54.51,54.22,54.22,19596.0,53.7946,53.953,53.6659,53.6659,19596.0
2024-06-26 12:35:00,54.24,54.29,53.87,53.91,42261.0,53.6857,53.7352,53.3195,53.3591,42261.0
2024-06-26 12:40:00,53.92,54.05,53.66,53.73,55444.0,53.369,53.4977,53.1117,53.1809,55444.0
2024-06-26 12:45:00,53.76,53.82,53.41,53.45,60525.0,53.2106,53.27,52.8642,52.9038,60525.0
2024-06-26 12:50:00,53.46,53.69,53.46,53.66,19732.0,52.9137,53.1414,52.9137,53.1117,19732.0
2024-06-26 12:55:00,53.69,53.85,53.54,53.74,19758.0,53.1414,53.2997,52.9929,53.1908,19758.0
2024-06-26 13:00:00,53.72,53.75,53.56,53.7,74630.0,53.171,53.2007,53.0127,53.1512,74630.0
2024-06-26 13:05:00,53.65,53.69,53.5,53.62,12547.0,53.1018,53.1414,52.9533,53.0721,12547.0
2024-06-26 13:10:00,53.64,53.88,53.64,53.72,27940.0,53.0919,53.3294,53.0919,53.171,27940.0
2024-06-26 13:15:00,53.74,53.84,53.53,53.53,56078.0,53.1908,53.2898,52.983,52.983,56078.0
2024-06-26 13:20:00,53.52,53.74,53.41,53.62,49030.0,52.9731,53.1908,52.8642,53.0721,49030.0
2024-06-26 13:25:00,53.6,53.83,53.59,53.82,25212.0,53.0523,53.2799,53.0424,53.27,25212.0
2024-06-26 13:30:00,53.8,53.89,53.7,53.87,65150.0,53.2502,53.3393,53.1512,53.3195,65150.0
2024-06-26 13:35:00,53.87,53.87,53.69,53.83,34810.0,53.3195,53.3195,53.1414,53.2799,34810.0
2024-06-26 13:40:00,53.79,53.83,53.66,53.82,27715.0,53.2403,53.2799,53.1117,53.27,27715.0
2024-06-26 13:45:00,53.82,53.85,53.76,53.8,17761.0,53.27,53.2997,53.2106,53.2502,17761.0
2024-06-26 13:50:00,53.82,53.91,53.74,53.88,24706.0,53.27,53.3591,53.1908,53.3294,24706.0
2024-06-26 13:55:00,53.87,53.97,53.82,53.87,11640.0,53.3195,53.4185,53.27,53.3195,11640.0
2024-06-26 14:00:00,53.85,53.85,53.5,53.52,41919.0,53.2997,53.2997,52.9533,52.9731,41919.0
2024-06-26 14:05:00,53.54,53.69,53.45,53.69,27655.0,52.9929,53.1414,52.9038,53.1414,27655.0
2024-06-26 14:10:00,53.69,53.73,53.59,53.63,16377.0,53.1414,53.1809,53.0424,53.082,16377.0
2024-06-26 14:15:00,53.64,53.69,53.59,53.61,7668.0,53.0919,53.1414,53.0424,53.0622,7668.0
2024-06-26 14:20:00,53.58,53.62,53.46,53.61,36932.0,53.0325,53.0721,52.9137,53.0622,36932.0
2024-06-26 14:25:00,53.62,53.66,53.52,53.56,19607.0,53.0721,53.1117,52.9731,53.0127,19607.0
2024-06-26 14:30:00,53.56,53.63,53.49,53.58,24115.0,53.0127,53.082,52.9434,53.0325,24115.0
2024-06-26 14:35:00,53.59,53.6,53.38,53.38,22948.0,53.0424,53.0523,52.8345,52.8345,22948.0
2024-06-26 14:40:00,53.4,53.54,53.28,53.54,44503.0,52.8543,52.9929,52.7355,52.9929,44503.0
2024-06-26 14:45:00,53.48,53.66,53.48,53.63,26389.0,52.9335,53.1117,52.9335,53.082,26389.0
2024-06-26 14:50:00,53.62,53.65,53.46,53.53,32336.0,53.0721,53.1018,52.9137,52.983,32336.0
2024-06-26 14:55:00,53.52,53.54,53.15,53.17,58680.0,52.9731,52.9929,52.6069,52.6267,58680.0
2024-06-26 15:00:00,53.17,53.26,53.05,53.23,44520.0,52.6267,52.7157,52.5079,52.6861,44520.0
2024-06-26 15:05:00,53.23,53.24,53.14,53.14,15068.0,52.6861,52.696,52.597,52.597,15068.0
2024-06-26 15:10:00,53.15,53.15,52.86,52.97,88472.0,52.6069,52.6069,52.3198,52.4287,88472.0
2024-06-26 15:15:00,52.98,53.18,52.93,53.11,41970.0,52.4386,52.6366,52.3891,52.5673,41970.0
2024-06-26 15:20:00,53.11,53.28,53.06,53.23,44878.0,52.5673,52.7355,52.5178,52.6861,44878.0
2024-06-26 15:25:00,53.24,53.56,53.24,53.55,49626.0,52.696,53.0127,52.696,53.0028,49626.0
2024-06-26 15:30:00,53.56,53.64,53.42,53.63,29865.0,53.0127,53.0919,52.8741,53.082,29865.0
2024-06-26 15:35:00,53.63,53.78,53.61,53.71,37415.0,53.082,53.2304,53.0622,53.1611,37415.0
2024-06-26 15:40:00,53.72,54.13,53.69,54.08,65718.0,53.171,53.5769,53.1414,53.5274,65718.0
2024-06-26 15:45:00,54.06,54.1,53.96,54.05,60014.0,53.5076,53.5472,53.4086,53.4977,60014.0
2024-06-26 15:50:00,54.02,54.77,54.02,54.76,131720.0,53.468,54.2103,53.468,54.2004,131720.0
2024-06-26 15:55:00,54.77,54.9,54.66,54.71,194176.0,54.2103,54.339,54.1014,54.1509,194176.0
2024-06-27 09:30:00,54.31,54.79,54.01,54.65,348884.0,53.755,54.2301,53.4581,54.0915,348884.0
2024-06-27 09:35:00,54.65,55.45,54.6,55.3,314460.0,54.0915,54.8834,54.0421,54.7349,314460.0
2024-06-27 09:40:00,55.3,55.39,54.92,55.14,134390.0,54.7349,54.824,54.3588,54.5765,134390.0
2024-06-27 09:45:00,55.15,55.58,55.01,55.04,118836.0,54.5864,55.012,54.4479,54.4776,118836.0
2024-06-27 09:50:00,55.05,55.05,54.3,54.65,182507.0,54.4875,54.4875,53.7451,54.0915,182507.0
2024-06-27 09:55:00,54.65,54.71,54.29,54.51,60904.0,54.0915,54.1509,53.7352,53.953,60904.0
2024-06-27 10:00:00,54.46,54.92,54.46,54.66,131627.0,53.9035,54.3588,53.9035,54.1014,131627.0
2024-06-27 10:05:00,54.68,54.79,54.21,54.44,119203.0,54.1212,54.2301,53.656,53.8837,119203.0
2024-06-27 10:10:00,54.52,55.21,54.47,55.2,61322.0,53.9629,54.6458,53.9134,54.6359,61322.0
2024-06-27 10:15:00,55.19,55.25,54.74,54.74,71604.0,54.626,54.6854,54.1806,54.1806,71604.0
2024-06-27 10:20:00,54.7,54.99,54.65,54.74,54655.0,54.141,54.4281,54.0915,54.1806,54655.0
2024-06-27 10:25:00,54.8,55.03,54.7,54.8,29530.0,54.24,54.4677,54.141,54.24,29530.0
2024-06-27 10:30:00,54.79,54.89,54.48,54.75,75506.0,54.2301,54.3291,53.9233,54.1905,75506.0
2024-06-27 10:35:00,54.74,54.75,54.52,54.71,28148.0,54.1806,54.1905,53.9629,54.1509,28148.0
2024-06-27 10:40:00,54.72,54.84,54.52,54.52,59457.0,54.1608,54.2796,53.9629,53.9629,59457.0
2024-06-27 10:45:00,54.53,54.53,53.94,54.07,101708.0,53.9728,53.9728,53.3888,53.5175,101708.0
2024-06-27 10:50:00,54.05,54.08,53.59,53.67,55583.0,53.4977,53.5274,53.0424,53.1216,55583.0
2024-06-27 10:55:00,53.7,53.85,53.61,53.83,45609.0,53.1512,53.2997,53.0622,53.2799,45609.0
2024-06-27 11:00:00,53.81,53.84,53.53,53.83,47948.0,53.2601,53.2898,52.983,53.2799,47948.0
2024-06-27 11:05:00,53.83,53.89,53.54,53.72,43978.0,53.2799,53.3393,52.9929,53.171,43978.0
2024-06-27 11:10:00,53.72,53.86,53.68,53.71,47252.0,53.171,53.3096,53.1315,53.1611,47252.0
2024-06-27 11:15:00,53.71,53.84,53.48,53.55,81616.0,53.1611,53.2898,52.9335,53.0028,81616.0
2024-06-27 11:20:00,53.57,53.6,53.42,53.51,41139.0,53.0226,53.0523,52.8741,52.9632,41139.0
2024-06-27 11:25:00,53.54,53.65,53.19,53.24,72858.0,52.9929,53.1018,52.6465,52.696,72858.0
2024-06-27 11:30:00,53.24,53.24,52.83,53.04,136074.0,52.696,52.696,52.2901,52.498,136074.0
2024-06-27 11:35:00,53.03,53.32,52.88,53.3,69020.0,52.4881,52.7751,52.3396,52.7553,69020.0
2024-06-27 11:40:00,53.29,53.42,53.02,53.07,26980.0,52.7454,52.8741,52.4782,52.5277,26980.0
2024-06-27 11:45:00,53.08,53.25,52.96,53.22,22760.0,52.5376,52.7058,52.4188,52.6762,22760.0
2024-06-27 11:50:00,53.23,53.28,53.08,53.1,21876.0,52.6861,52.7355,52.5376,52.5574,21876.0
2024-06-27 11:55:00,53.08,53.28,53.04,53.21,41545.0,52.5376,52.7355,52.498,52.6663,41545.0
2024-06-27 12:00:00,53.21,53.28,53.02,53.26,20821.0,52.6663,52.7355,52.4782,52.7157,20821.0
2024-06-27 12:05:00,53.29,53.35,53.22,53.3,23547.0,52.7454,52.8048,52.6762,52.7553,23547.0
2024-06-27 12:10:00,53.29,53.41,53.13,53.13,19640.0,52.7454,52.8642,52.5871,52.5871,19640.0
2024-06-27 12:15:00,53.17,53.29,53.16,53.19,18164.0,52.6267,52.7454,52.6168,52.6465,18164.0
2024-06-27 12:20:00,53.2,53.26,53.07,53.15,26904.0,52.6564,52.7157,52.5277,52.6069,26904.0
2024-06-27 12:25:00,53.15,53.3,53.15,53.3,12614.0,52.6069,52.7553,52.6069,52.7553,12614.0
2024-06-27 12:30:00,53.28,53.55,53.25,53.52,31191.0,52.7355,53.0028,52.7058,52.9731,31191.0
2024-06-27 12:35:00,53.53,53.62,53.42,53.62,15754.0,52.983,53.0721,52.8741,53.0721,15754.0
2024-06-27 12:40:00,53.59,53.59,53.35,53.47,35297.0,53.0424,53.0424,52.8048,52.9236,35297.0
2024-06-27 12:45:00,53.55,53.66,53.55,53.59,17549.0,53.0028,53.1117,53.0028,53.0424,17549.0
2024-06-27 12:50:00,53.59,53.63,53.52,53.52,16741.0,53.0424,53.082,52.9731,52.9731,16741.0
2024-06-27 12:55:00,53.53,53.56,53.4,53.4,78107.0,52.983,53.0127,52.8543,52.8543,78107.0
2024-06-27 13:00:00,53.43,53.7,53.42,53.65,25195.0,52.884,53.1512,52.8741,53.1018,25195.0
2024-06-27 13:05:00,53.66,53.83,53.62,53.76,18758.0,53.1117,53.2799,53.0721,53.2106,18758.0
2024-06-27 13:10:00,53.78,53.84,53.69,53.72,12887.0,53.2304,53.2898,53.1414,53.171,12887.0
2024-06-27 13:15:00,53.72,53.74,53.48,53.49,12989.0,53.171,53.1908,52.9335,52.9434,12989.0
2024-06-27 13:20:00,53.5,53.64,53.48,53.62,18429.0,52.9533,53.0919,52.9335,53.0721,18429.0
2024-06-27 13:25:00,53.63,53.76,53.62,53.76,16525.0,53.082,53.2106,53.0721,53.2106,16525.0
2024-06-27 13:30:00,53.75,53.78,53.68,53.72,6878.0,53.2007,53.2304,53.1315,53.171,6878.0
2024-06-27 13:35:00,53.74,54.01,53.74,54.01,60098.0,53.1908,53.4581,53.1908,53.4581,60098.0
2024-06-27 13:40:00,54.02,54.14,54.01,54.04,18634.0,53.468,53.5868,53.4581,53.4878,18634.0
2024-06-27 13:45:00,54.05,54.17,54.05,54.16,13615.0,53.4977,53.6164,53.4977,53.6065,13615.0
2024-06-27 13:50:00,54.16,54.16,53.98,54.07,13396.0,53.6065,53.6065,53.4284,53.5175,13396.0
2024-06-27 13:55:00,54.08,54.12,53.86,53.86,17373.0,53.5274,53.567,53.3096,53.3096,17373.0
2024-06-27 14:00:00,53.85,53.88,53.46,53.69,41772.0,53.2997,53.3294,52.9137,53.1414,41772.0
2024-06-27 14:05:00,53.68,53.88,53.6,53.88,22277.0,53.1315,53.3294,53.0523,53.3294,22277.0
2024-06-27 14:10:00,53.88,53.95,53.74,53.88,25804.0,53.3294,53.3987,53.1908,53.3294,25804.0
2024-06-27 14:15:00,53.88,53.99,53.68,53.83,24554.0,53.3294,53.4383,53.1315,53.2799,24554.0
2024-06-27 14:20:00,53.86,53.98,53.79,53.98,29160.0,53.3096,53.4284,53.2403,53.4284,29160.0
2024-06-27 14:25:00,53.95,53.98,53.78,53.92,18897.0,53.3987,53.4284,53.2304,53.369,18897.0
2024-06-27 14:30:00,53.91,54.15,53.86,54.15,23043.0,53.3591,53.5967,53.3096,53.5967,23043.0
2024-06-27 14:35:00,54.15,54.21,53.99,54.07,27228.0,53.5967,53.656,53.4383,53.5175,27228.0
2024-06-27 14:40:00,54.06,54.11,53.9,53.98,25151.0,53.5076,53.5571,53.3492,53.4284,25151.0
2024-06-27 14:45:00,54.0,54.27,53.98,54.25,21859.0,53.4482,53.7154,53.4284,53.6956,21859.0
2024-06-27 14:50:00,54.23,54.51,54.22,54.45,42995.0,53.6758,53.953,53.6659,53.8936,42995.0
2024-06-27 14:55:00,54.44,54.51,54.3,54.38,20712.0,53.8837,53.953,53.7451,53.8243,20712.0
2024-06-27 15:00:00,54.36,54.36,54.19,54.3,26731.0,53.8045,53.8045,53.6362,53.7451,26731.0
2024-06-27 15:05:00,54.3,54.38,54.2,54.32,9798.0,53.7451,53.8243,53.6461,53.7649,9798.0
2024-06-27 15:10:00,54.3,54.52,54.3,54.44,15469.0,53.7451,53.9629,53.7451,53.8837,15469.0
2024-06-27 15:15:00,54.44,54.53,54.19,54.21,24974.0,53.8837,53.9728,53.6362,53.656,24974.0
2024-06-27 15:20:00,54.2,54.33,54.2,54.31,12330.0,53.6461,53.7748,53.6461,53.755,12330.0
2024-06-27 15:25:00,54.28,54.4,54.24,54.4,10899.0,53.7253,53.8441,53.6857,53.8441,10899.0
2024-06-27 15:30:00,54.35,54.37,54.02,54.03,22575.0,53.7946,53.8144,53.468,53.4779,22575.0
2024-06-27 15:35:00,54.04,54.09,53.97,54.05,17520.0,53.4878,53.5373,53.4185,53.4977,17520.0
2024-06-27 15:40:00,54.05,54.14,53.88,53.9,30589.0,53.4977,53.5868,53.3294,53.3492,30589.0
2024-06-27 15:45:00,53.92,53.98,53.7,53.73,31661.0,53.369,53.4284,53.1512,53.1809,31661.0
2024-06-27 15:50:00,53.71,53.73,53.27,53.32,104555.0,53.1611,53.1809,52.7256,52.7751,104555.0
2024-06-27 15:55:00,53.32,53.85,53.29,53.85,178694.0,52.7751,53.2997,52.7454,53.2997,178694.0
2024-06-28 09:30:00,54.91,54.98,54.51,54.68,259185.0,54.3489,54.4182,53.953,54.1212,259185.0
2024-06-28 09:35:00,54.7,55.99,54.7,55.93,382862.0,54.141,55.4178,54.141,55.3585,382862.0
2024-06-28 09:40:00,55.92,56.32,55.43,56.26,226578.0,55.3486,55.7445,54.8636,55.6851,226578.0
2024-06-28 09:45:00,56.26,56.46,55.89,56.46,139464.0,55.6851,55.883,55.3189,55.883,139464.0
2024-06-28 09:50:00,56.49,56.9,56.46,56.79,164022.0,55.9127,56.3185,55.883,56.2097,164022.0
2024-06-28 09:55:00,56.77,57.05,56.68,57.02,193519.0,56.1899,56.467,56.1008,56.4373,193519.0
2024-06-28 10:00:00,57.02,57.86,57.02,57.84,243696.0,56.4373,57.2687,56.4373,57.2489,243696.0
2024-06-28 10:05:00,57.86,58.09,57.8,57.97,235686.0,57.2687,57.4964,57.2094,57.3776,235686.0
2024-06-28 10:10:00,58.0,58.52,58.0,58.48,181351.0,57.4073,57.922,57.4073,57.8824,181351.0
2024-06-28 10:15:00,58.48,58.58,57.75,57.87,220721.0,57.8824,57.9814,57.1599,57.2786,220721.0
2024-06-28 10:20:00,57.88,58.28,57.77,58.25,106507.0,57.2885,57.6844,57.1797,57.6548,106507.0
2024-06-28 10:25:00,58.26,58.35,57.86,57.87,135944.0,57.6647,57.7537,57.2687,57.2786,135944.0
2024-06-28 10:30:00,57.87,58.26,57.82,58.02,90555.0,57.2786,57.6647,57.2291,57.4271,90555.0
2024-06-28 10:35:00,58.05,58.07,57.28,57.37,149993.0,57.4568,57.4766,56.6947,56.7837,149993.0
2024-06-28 10:40:00,57.36,57.56,57.02,57.5,93653.0,56.7738,56.9718,56.4373,56.9124,93653.0
2024-06-28 10:45:00,57.47,57.58,57.24,57.42,56526.0,56.8827,56.9916,56.6551,56.8332,56526.0
2024-06-28 10:50:00,57.4,57.43,56.92,56.99,88985.0,56.8134,56.8431,56.3383,56.4076,88985.0
2024-06-28 10:55:00,56.95,57.05,56.56,56.73,108429.0,56.368,56.467,55.982,56.1503,108429.0
2024-06-28 11:00:00,56.71,56.71,56.04,56.3,135605.0,56.1305,56.1305,55.4673,55.7247,135605.0
2024-06-28 11:05:00,56.31,56.42,56.02,56.14,93312.0,55.7346,55.8435,55.4475,55.5663,93312.0
2024-06-28 11:10:00,56.14,56.5,56.09,56.36,78970.0,55.5663,55.9226,55.5168,55.7841,78970.0
2024-06-28 11:15:00,56.35,56.48,56.22,56.38,58606.0,55.7742,55.9028,55.6455,55.8039,58606.0
2024-06-28 11:20:00,56.39,56.87,56.36,56.79,87142.0,55.8138,56.2889,55.7841,56.2097,87142.0
2024-06-28 11:25:00,56.76,56.76,56.13,56.48,77387.0,56.18,56.18,55.5564,55.9028,77387.0
2024-06-28 11:30:00,56.45,56.69,56.45,56.64,46398.0,55.8731,56.1107,55.8731,56.0612,46398.0
2024-06-28 11:35:00,56.62,56.67,56.38,56.65,44921.0,56.0414,56.0909,55.8039,56.0711,44921.0
2024-06-28 11:40:00,56.65,56.91,56.49,56.72,77691.0,56.0711,56.3284,55.9127,56.1404,77691.0
2024-06-28 11:45:00,56.74,56.92,56.7,56.82,31441.0,56.1602,56.3383,56.1206,56.2394,31441.0
2024-06-28 11:50:00,56.89,56.99,56.84,56.98,26882.0,56.3087,56.4076,56.2592,56.3977,26882.0
2024-06-28 11:55:00,56.92,56.98,56.81,56.91,26398.0,56.3383,56.3977,56.2295,56.3284,26398.0
2024-06-28 12:00:00,56.9,56.98,56.68,56.71,31265.0,56.3185,56.3977,56.1008,56.1305,31265.0
2024-06-28 12:05:00,56.69,56.69,56.16,56.32,63595.0,56.1107,56.1107,55.5861,55.7445,63595.0
2024-06-28 12:10:00,56.31,56.31,56.03,56.16,50492.0,55.7346,55.7346,55.4574,55.5861,50492.0
2024-06-28 12:15:00,56.22,56.26,55.65,55.83,70883.0,55.6455,55.6851,55.0813,55.2595,70883.0
2024-06-28 12:20:00,55.82,56.11,55.82,56.08,42540.0,55.2496,55.5366,55.2496,55.5069,42540.0
2024-06-28 12:25:00,56.1,56.36,56.1,56.32,33702.0,55.5267,55.7841,55.5267,55.7445,33702.0
2024-06-28 12:30:00,56.31,56.38,55.71,55.82,48785.0,55.7346,55.8039,55.1407,55.2496,48785.0
2024-06-28 12:35:00,55.82,55.82,55.16,55.25,88788.0,55.2496,55.2496,54.5963,54.6854,88788.0
2024-06-28 12:40:00,55.23,55.47,55.08,55.42,68825.0,54.6656,54.9032,54.5171,54.8537,68825.0
2024-06-28 12:45:00,55.44,55.46,55.14,55.4,34992.0,54.8735,54.8933,54.5765,54.8339,34992.0
2024-06-28 12:50:00,55.4,55.4,55.26,55.36,46198.0,54.8339,54.8339,54.6953,54.7943,46198.0
2024-06-28 12:55:00,55.37,55.55,55.29,55.54,28915.0,54.8042,54.9823,54.725,54.9724,28915.0
2024-06-28 13:00:00,55.5,55.5,55.21,55.27,126285.0,54.9329,54.9329,54.6458,54.7052,126285.0
2024-06-28 13:05:00,55.29,55.93,55.29,55.93,41640.0,54.725,55.3585,54.725,55.3585,41640.0
2024-06-28 13:10:00,55.94,56.01,55.86,55.98,31994.0,55.3684,55.4376,55.2892,55.408,31994.0
2024-06-28 13:15:00,55.99,56.13,55.95,56.12,38673.0,55.4178,55.5564,55.3783,55.5465,38673.0
2024-06-28 13:20:00,56.11,56.33,56.1,56.29,44576.0,55.5366,55.7544,55.5267,55.7148,44576.0
2024-06-28 13:25:00,56.23,56.39,56.06,56.09,103195.0,55.6554,55.8138,55.4871,55.5168,103195.0
2024-06-28 13:30:00,56.1,56.3,55.96,56.04,43769.0,55.5267,55.7247,55.3882,55.4673,43769.0
2024-06-28 13:35:00,56.05,56.15,55.94,56.1,17324.0,55.4772,55.5762,55.3684,55.5267,17324.0
2024-06-28 13:40:00,56.11,56.11,55.9,55.92,16203.0,55.5366,55.5366,55.3288,55.3486,16203.0
2024-06-28 13:45:00,55.89,55.91,55.75,55.77,18539.0,55.3189,55.3387,55.1803,55.2001,18539.0
2024-06-28 13:50:00,55.78,56.01,55.75,55.91,27847.0,55.21,55.4376,55.1803,55.3387,27847.0
2024-06-28 13:55:00,55.91,55.99,55.84,55.92,35424.0,55.3387,55.4178,55.2694,55.3486,35424.0
2024-06-28 14:00:00,55.86,56.08,55.78,56.03,34649.0,55.2892,55.5069,55.21,55.4574,34649.0
2024-06-28 14:05:00,55.98,55.98,55.82,55.96,10498.0,55.408,55.408,55.2496,55.3882,10498.0
2024-06-28 14:10:00,55.96,56.13,55.94,56.13,20416.0,55.3882,55.5564,55.3684,55.5564,20416.0
2024-06-28 14:15:00,56.13,56.2,55.89,55.9,20167.0,55.5564,55.6257,55.3189,55.3288,20167.0
2024-06-28 14:20:00,55.92,55.92,55.31,55.42,74945.0,55.3486,55.3486,54.7448,54.8537,74945.0
2024-06-28 14:25:00,55.42,55.73,55.42,55.47,36073.0,54.8537,55.1605,54.8537,54.9032,36073.0
2024-06-28 14:30:00,55.46,55.55,55.38,55.52,34624.0,54.8933,54.9823,54.8141,54.9527,34624.0
2024-06-28 14:35:00,55.5,55.69,55.5,55.59,11643.0,54.9329,55.1209,54.9329,55.0219,11643.0
2024-06-28 14:40:00,55.58,55.66,55.42,55.48,17573.0,55.012,55.0912,54.8537,54.9131,17573.0
2024-06-28 14:45:00,55.49,55.52,55.38,55.39,20347.0,54.923,54.9527,54.8141,54.824,20347.0
2024-06-28 14:50:00,55.37,55.47,55.3,55.39,21277.0,54.8042,54.9032,54.7349,54.824,21277.0
2024-06-28 14:55:00,55.41,55.47,55.34,55.45,9380.0,54.8438,54.9032,54.7745,54.8834,9380.0
2024-06-28 15:00:00,55.41,55.49,55.23,55.3,36226.0,54.8438,54.923,54.6656,54.7349,36226.0
2024-06-28 15:05:00,55.27,55.48,55.24,55.37,22832.0,54.7052,54.9131,54.6755,54.8042,22832.0
2024-06-28 15:10:00,55.37,55.37,55.17,55.3,58476.0,54.8042,54.8042,54.6062,54.7349,58476.0
2024-06-28 15:15:00,55.29,55.35,55.14,55.34,32291.0,54.725,54.7844,54.5765,54.7745,32291.0
2024-06-28 15:20:00,55.34,55.42,55.02,55.17,37797.0,54.7745,54.8537,54.4578,54.6062,37797.0
2024-06-28 15:25:00,55.18,55.24,55.04,55.06,14171.0,54.6161,54.6755,54.4776,54.4974,14171.0
2024-06-28 15:30:00,55.05,55.08,54.09,54.46,509491.0,54.4875,54.5171,53.5373,53.9035,509491.0
2024-06-28 15:35:00,54.43,55.0,54.43,54.98,81812.0,53.8738,54.438,53.8738,54.4182,81812.0
2024-06-28 15:40:00,54.96,55.33,54.93,55.11,65081.0,54.3984,54.7646,54.3687,54.5468,65081.0
2024-06-28 15:45:00,55.13,55.47,55.04,55.47,48385.0,54.5666,54.9032,54.4776,54.9032,48385.0
2024-06-28 15:50:00,55.45,55.74,55.24,55.48,113682.0,54.8834,55.1704,54.6755,54.9131,113682.0
2024-06-28 15:55:00,55.48,55.7,55.28,55.35,216826.0,54.9131,55.1308,54.7151,54.7844,216826.0
2024-07-01 09:30:00,55.36,55.5,54.12,54.27,416433.0,54.7943,54.9329,53.567,53.7154,416433.0
2024-07-01 09:35:00,54.28,54.97,54.28,54.7,111967.0,53.7253,54.4083,53.7253,54.141,111967.0
2024-07-01 09:40:00,54.7,54.7,53.39,53.45,192761.0,54.141,54.141,52.8444,52.9038,192761.0
2024-07-01 09:45:00,53.4,53.59,52.61,52.7,263614.0,52.8543,53.0424,52.0724,52.1615,263614.0
2024-07-01 09:50:00,52.73,52.98,52.4,52.81,194026.0,52.1912,52.4386,51.8645,52.2703,194026.0
2024-07-01 09:55:00,52.82,53.53,52.75,53.43,109640.0,52.2802,52.983,52.211,52.884,109640.0
2024-07-01 10:00:00,53.44,53.93,53.44,53.81,143604.0,52.8939,53.3789,52.8939,53.2601,143604.0
2024-07-01 10:05:00,53.83,54.01,53.65,53.7,109220.0,53.2799,53.4581,53.1018,53.1512,109220.0
2024-07-01 10:10:00,53.69,53.69,52.39,52.4,197956.0,53.1414,53.1414,51.8546,51.8645,197956.0
2024-07-01 10:15:00,52.42,53.57,52.25,53.44,323999.0,51.8843,53.0226,51.7161,52.8939,323999.0
2024-07-01 10:20:00,53.46,53.66,53.2,53.34,86482.0,52.9137,53.1117,52.6564,52.7949,86482.0
2024-07-01 10:25:00,53.38,53.7,53.37,53.55,57722.0,52.8345,53.1512,52.8246,53.0028,57722.0
2024-07-01 10:30:00,53.56,53.77,53.36,53.44,94010.0,53.0127,53.2205,52.8147,52.8939,94010.0
2024-07-01 10:35:00,53.42,54.02,53.18,53.18,136116.0,52.8741,53.468,52.6366,52.6366,136116.0
2024-07-01 10:40:00,53.18,53.58,53.03,53.55,66378.0,52.6366,53.0325,52.4881,53.0028,66378.0
2024-07-01 10:45:00,53.56,53.7,53.21,53.21,58318.0,53.0127,53.1512,52.6663,52.6663,58318.0
2024-07-01 10:50:00,53.27,53.56,52.89,52.91,84757.0,52.7256,53.0127,52.3495,52.3693,84757.0
2024-07-01 10:55:00,52.91,53.45,52.91,53.26,65696.0,52.3693,52.9038,52.3693,52.7157,65696.0
2024-07-01 11:00:00,53.26,53.32,52.95,53.26,37259.0,52.7157,52.7751,52.4089,52.7157,37259.0
2024-07-01 11:05:00,53.23,53.39,53.08,53.13,57278.0,52.6861,52.8444,52.5376,52.5871,57278.0
2024-07-01 11:10:00,53.16,53.9,53.12,53.85,73555.0,52.6168,53.3492,52.5772,53.2997,73555.0
2024-07-01 11:15:00,53.89,53.89,53.62,53.76,24700.0,53.3393,53.3393,53.0721,53.2106,24700.0
2024-07-01 11:20:00,53.8,53.9,53.41,53.56,36722.0,53.2502,53.3492,52.8642,53.0127,36722.0
2024-07-01 11:25:00,53.56,53.96,53.5,53.91,55865.0,53.0127,53.4086,52.9533,53.3591,55865.0
2024-07-01 11:30:00,53.9,53.94,53.62,53.94,46919.0,53.3492,53.3888,53.0721,53.3888,46919.0
2024-07-01 11:35:00,53.93,54.02,53.61,53.71,34988.0,53.3789,53.468,53.0622,53.1611,34988.0
2024-07-01 11:40:00,53.7,54.16,53.69,53.84,36938.0,53.1512,53.6065,53.1414,53.2898,36938.0
2024-07-01 11:45:00,53.82,54.27,53.82,54.18,42516.0,53.27,53.7154,53.27,53.6263,42516.0
2024-07-01 11:50:00,54.18,54.52,54.18,54.38,49674.0,53.6263,53.9629,53.6263,53.8243,49674.0
2024-07-01 11:55:00,54.37,54.49,54.19,54.48,30280.0,53.8144,53.9332,53.6362,53.9233,30280.0
2024-07-01 12:00:00,54.49,54.58,54.36,54.42,27495.0,53.9332,54.0223,53.8045,53.8639,27495.0
2024-07-01 12:05:00,54.39,54.91,54.36,54.85,69025.0,53.8342,54.3489,53.8045,54.2895,69025.0
2024-07-01 12:10:00,54.88,55.04,54.63,55.02,67232.0,54.3192,54.4776,54.0717,54.4578,67232.0
2024-07-01 12:15:00,55.0,55.14,54.87,55.01,47304.0,54.438,54.5765,54.3093,54.4479,47304.0
2024-07-01 12:20:00,55.04,55.06,54.84,54.96,38666.0,54.4776,54.4974,54.2796,54.3984,38666.0
2024-07-01 12:25:00,54.91,54.95,54.83,54.93,21971.0,54.3489,54.3885,54.2697,54.3687,21971.0
2024-07-01 12:30:00,54.9,54.95,54.61,54.62,35920.0,54.339,54.3885,54.052,54.0618,35920.0
2024-07-01 12:35:00,54.64,54.74,54.55,54.66,23246.0,54.0816,54.1806,53.9926,54.1014,23246.0
2024-07-01 12:40:00,54.65,54.68,54.48,54.65,22435.0,54.0915,54.1212,53.9233,54.0915,22435.0
2024-07-01 12:45:00,54.64,54.82,54.62,54.69,33659.0,54.0816,54.2598,54.0618,54.1311,33659.0
2024-07-01 12:50:00,54.7,54.81,54.65,54.79,16388.0,54.141,54.2499,54.0915,54.2301,16388.0
2024-07-01 12:55:00,54.8,54.85,54.46,54.65,24308.0,54.24,54.2895,53.9035,54.0915,24308.0
2024-07-01 13:00:00,54.62,54.65,54.3,54.34,25077.0,54.0618,54.0915,53.7451,53.7847,25077.0
2024-07-01 13:05:00,54.33,54.42,54.18,54.29,25524.0,53.7748,53.8639,53.6263,53.7352,25524.0
2024-07-01 13:10:00,54.24,54.44,54.23,54.31,25262.0,53.6857,53.8837,53.6758,53.755,25262.0
2024-07-01 13:15:00,54.3,54.51,54.3,54.51,21136.0,53.7451,53.953,53.7451,53.953,21136.0
2024-07-01 13:20:00,54.48,54.48,54.12,54.36,26802.0,53.9233,53.9233,53.567,53.8045,26802.0
2024-07-01 13:25:00,54.39,54.74,54.38,54.65,29678.0,53.8342,54.1806,53.8243,54.0915,29678.0
2024-07-01 13:30:00,54.66,54.66,54.46,54.5,21361.0,54.1014,54.1014,53.9035,53.9431,21361.0
2024-07-01 13:35:00,54.51,54.7,54.39,54.46,18402.0,53.953,54.141,53.8342,53.9035,18402.0
2024-07-01 13:40:00,54.44,54.66,54.44,54.6,13621.0,53.8837,54.1014,53.8837,54.0421,13621.0
2024-07-01 13:45:00,54.62,54.7,54.52,54.52,16199.0,54.0618,54.141,53.9629,53.9629,16199.0
2024-07-01 13:50:00,54.5,54.59,54.41,54.46,10907.0,53.9431,54.0322,53.854,53.9035,10907.0
2024-07-01 13:55:00,54.39,54.48,54.34,54.43,8165.0,53.8342,53.9233,53.7847,53.8738,8165.0
2024-07-01 14:00:00,54.4,54.47,54.24,54.47,17581.0,53.8441,53.9134,53.6857,53.9134,17581.0
2024-07-01 14:05:00,54.47,54.78,54.44,54.78,25429.0,53.9134,54.2202,53.8837,54.2202,25429.0
2024-07-01 14:10:00,54.71,55.06,54.71,54.95,39656.0,54.1509,54.4974,54.1509,54.3885,39656.0
2024-07-01 14:15:00,54.97,55.22,54.96,55.19,31486.0,54.4083,54.6557,54.3984,54.626,31486.0
2024-07-01 14:20:00,55.19,55.19,54.83,54.85,41003.0,54.626,54.626,54.2697,54.2895,41003.0
2024-07-01 14:25:00,54.88,54.91,54.62,54.67,25266.0,54.3192,54.3489,54.0618,54.1113,25266.0
2024-07-01 14:30:00,54.68,54.87,54.54,54.87,37483.0,54.1212,54.3093,53.9827,54.3093,37483.0
2024-07-01 14:35:00,54.84,54.95,54.74,54.88,26969.0,54.2796,54.3885,54.1806,54.3192,26969.0
2024-07-01 14:40:00,54.89,54.97,54.85,54.97,12410.0,54.3291,54.4083,54.2895,54.4083,12410.0
2024-07-01 14:45:00,54.98,54.98,54.77,54.83,22579.0,54.4182,54.4182,54.2103,54.2697,22579.0
2024-07-01 14:50:00,54.82,54.92,54.7,54.92,11539.0,54.2598,54.3588,54.141,54.3588,11539.0
2024-07-01 14:55:00,54.95,55.08,54.84,54.97,21825.0,54.3885,54.5171,54.2796,54.4083,21825.0
2024-07-01 15:00:00,54.99,55.04,54.91,55.0,9895.0,54.4281,54.4776,54.3489,54.438,9895.0
2024-07-01 15:05:00,55.03,55.36,55.02,55.24,39597.0,54.4677,54.7943,54.4578,54.6755,39597.0
2024-07-01 15:10:00,55.23,55.5,55.22,55.43,41574.0,54.6656,54.9329,54.6557,54.8636,41574.0
2024-07-01 15:15:00,55.44,55.44,55.25,55.34,18907.0,54.8735,54.8735,54.6854,54.7745,18907.0
2024-07-01 15:20:00,55.33,55.35,55.22,55.29,21309.0,54.7646,54.7844,54.6557,54.725,21309.0
2024-07-01 15:25:00,55.28,55.28,54.77,54.92,54728.0,54.7151,54.7151,54.2103,54.3588,54728.0
2024-07-01 15:30:00,54.89,55.01,54.73,54.97,50295.0,54.3291,54.4479,54.1707,54.4083,50295.0
2024-07-01 15:35:00,54.95,55.05,54.75,54.83,40818.0,54.3885,54.4875,54.1905,54.2697,40818.0
2024-07-01 15:40:00,54.84,54.93,54.65,54.65,23812.0,54.2796,54.3687,54.0915,54.0915,23812.0
2024-07-01 15:45:00,54.63,54.64,54.38,54.47,50158.0,54.0717,54.0816,53.8243,53.9134,50158.0
2024-07-01 15:50:00,54.47,55.31,54.47,55.3,101393.0,53.9134,54.7448,53.9134,54.7349,101393.0
2024-07-01 15:55:00,55.32,55.54,55.32,55.42,225084.0,54.7547,54.9724,54.7547,54.8537,225084.0
2024-07-02 09:30:00,54.5,55.94,54.28,55.91,487454.0,53.9431,55.3684,53.7253,55.3387,487454.0
2024-07-02 09:35:00,55.91,56.57,55.58,56.41,268202.0,55.3387,55.9919,55.012,55.8336,268202.0
2024-07-02 09:40:00,56.42,56.58,56.1,56.43,209296.0,55.8435,56.0018,55.5267,55.8534,209296.0
2024-07-02 09:45:00,56.43,56.97,56.26,56.27,185643.0,55.8534,56.3878,55.6851,55.695,185643.0
2024-07-02 09:50:00,56.27,56.36,55.99,56.21,128494.0,55.695,55.7841,55.4178,55.6356,128494.0
2024-07-02 09:55:00,56.19,56.26,55.71,55.89,87070.0,55.6158,55.6851,55.1407,55.3189,87070.0
2024-07-02 10:00:00,55.91,55.98,55.55,55.95,118209.0,55.3387,55.408,54.9823,55.3783,118209.0
2024-07-02 10:05:00,55.9,56.04,55.39,55.39,101344.0,55.3288,55.4673,54.824,54.824,101344.0
2024-07-02 10:10:00,55.38,55.4,54.9,55.12,119383.0,54.8141,54.8339,54.339,54.5567,119383.0
2024-07-02 10:15:00,55.07,55.25,54.79,55.25,86139.0,54.5072,54.6854,54.2301,54.6854,86139.0
2024-07-02 10:20:00,55.26,55.3,54.67,54.73,61069.0,54.6953,54.7349,54.1113,54.1707,61069.0
2024-07-02 10:25:00,54.75,55.2,54.73,55.08,51944.0,54.1905,54.6359,54.1707,54.5171,51944.0
2024-07-02 10:30:00,55.03,55.41,55.03,55.41,63080.0,54.4677,54.8438,54.4677,54.8438,63080.0
2024-07-02 10:35:00,55.43,55.53,55.24,55.51,60594.0,54.8636,54.9625,54.6755,54.9428,60594.0
2024-07-02 10:40:00,55.49,55.75,55.32,55.32,73033.0,54.923,55.1803,54.7547,54.7547,73033.0
2024-07-02 10:45:00,55.3,55.64,55.19,55.55,51127.0,54.7349,55.0714,54.626,54.9823,51127.0
2024-07-02 10:50:00,55.54,55.8,55.38,55.77,34053.0,54.9724,55.2298,54.8141,55.2001,34053.0
2024-07-02 10:55:00,55.81,56.0,55.75,55.89,75893.0,55.2397,55.4277,55.1803,55.3189,75893.0
2024-07-02 11:00:00,55.92,56.02,55.76,55.92,56403.0,55.3486,55.4475,55.1902,55.3486,56403.0
2024-07-02 11:05:00,55.93,56.11,55.9,56.05,50069.0,55.3585,55.5366,55.3288,55.4772,50069.0
2024-07-02 11:10:00,56.01,56.03,55.7,55.86,42241.0,55.4376,55.4574,55.1308,55.2892,42241.0
2024-07-02 11:15:00,55.84,55.91,55.73,55.79,19165.0,55.2694,55.3387,55.1605,55.2199,19165.0
2024-07-02 11:20:00,55.79,56.01,55.43,55.99,102622.0,55.2199,55.4376,54.8636,55.4178,102622.0
2024-07-02 11:25:00,56.03,56.03,55.77,55.87,25927.0,55.4574,55.4574,55.2001,55.2991,25927.0
2024-07-02 11:30:00,55.89,56.12,55.87,55.92,53698.0,55.3189,55.5465,55.2991,55.3486,53698.0
2024-07-02 11:35:00,55.97,56.3,55.9,56.28,43114.0,55.3981,55.7247,55.3288,55.7049,43114.0
2024-07-02 11:40:00,56.26,56.33,55.97,55.99,32301.0,55.6851,55.7544,55.3981,55.4178,32301.0
2024-07-02 11:45:00,55.99,56.13,55.88,56.02,28499.0,55.4178,55.5564,55.309,55.4475,28499.0
2024-07-02 11:50:00,55.99,56.05,55.96,56.01,8984.0,55.4178,55.4772,55.3882,55.4376,8984.0
2024-07-02 11:55:00,55.96,56.03,55.55,55.57,38700.0,55.3882,55.4574,54.9823,55.0021,38700.0
2024-07-02 12:00:00,55.57,55.7,55.39,55.69,47477.0,55.0021,55.1308,54.824,55.1209,47477.0
2024-07-02 12:05:00,55.65,55.72,55.6,55.61,18713.0,55.0813,55.1506,55.0318,55.0417,18713.0
2024-07-02 12:10:00,55.6,55.6,55.41,55.44,23763.0,55.0318,55.0318,54.8438,54.8735,23763.0
2024-07-02 12:15:00,55.44,55.59,55.44,55.59,26241.0,54.8735,55.0219,54.8735,55.0219,26241.0
2024-07-02 12:20:00,55.56,55.6,55.44,55.53,25125.0,54.9922,55.0318,54.8735,54.9625,25125.0
2024-07-02 12:25:00,55.51,55.81,55.45,55.74,31367.0,54.9428,55.2397,54.8834,55.1704,31367.0
2024-07-02 12:30:00,55.73,55.9,55.73,55.83,20932.0,55.1605,55.3288,55.1605,55.2595,20932.0
2024-07-02 12:35:00,55.84,55.86,55.7,55.78,34109.0,55.2694,55.2892,55.1308,55.21,34109.0
2024-07-02 12:40:00,55.79,55.87,55.74,55.86,14207.0,55.2199,55.2991,55.1704,55.2892,14207.0
2024-07-02 12:45:00,55.84,55.98,55.82,55.94,15433.0,55.2694,55.408,55.2496,55.3684,15433.0
2024-07-02 12:50:00,55.95,56.1,55.92,56.08,22118.0,55.3783,55.5267,55.3486,55.5069,22118.0
2024-07-02 12:55:00,56.05,56.15,56.01,56.06,32108.0,55.4772,55.5762,55.4376,55.4871,32108.0
2024-07-02 13:00:00,56.05,56.17,55.96,56.12,42542.0,55.4772,55.596,55.3882,55.5465,42542.0
2024-07-02 13:05:00,56.13,56.39,56.1,56.39,69413.0,55.5564,55.8138,55.5267,55.8138,69413.0
2024-07-02 13:10:00,56.39,56.72,56.39,56.59,84467.0,55.8138,56.1404,55.8138,56.0117,84467.0
2024-07-02 13:15:00,56.61,56.7,56.47,56.63,33197.0,56.0315,56.1206,55.8929,56.0513,33197.0
2024-07-02 13:20:00,56.63,56.69,56.51,56.58,17762.0,56.0513,56.1107,55.9325,56.0018,17762.0
2024-07-02 13:25:00,56.59,56.59,56.43,56.48,28326.0,56.0117,56.0117,55.8534,55.9028,28326.0
2024-07-02 13:30:00,56.49,56.51,56.33,56.34,17083.0,55.9127,55.9325,55.7544,55.7643,17083.0
2024-07-02 13:35:00,56.36,56.42,56.24,56.42,24280.0,55.7841,55.8435,55.6653,55.8435,24280.0
2024-07-02 13:40:00,56.45,56.58,56.44,56.5,22637.0,55.8731,56.0018,55.8632,55.9226,22637.0
2024-07-02 13:45:00,56.51,56.51,56.36,56.45,9572.0,55.9325,55.9325,55.7841,55.8731,9572.0
2024-07-02 13:50:00,56.49,56.56,56.39,56.55,16230.0,55.9127,55.982,55.8138,55.9721,16230.0
2024-07-02 13:55:00,56.57,56.74,56.55,56.65,17072.0,55.9919,56.1602,55.9721,56.0711,17072.0
2024-07-02 14:00:00,56.65,56.8,56.62,56.8,35535.0,56.0711,56.2196,56.0414,56.2196,35535.0
2024-07-02 14:05:00,56.8,56.88,56.77,56.88,15911.0,56.2196,56.2988,56.1899,56.2988,15911.0
2024-07-02 14:10:00,56.88,57.1,56.88,57.0,111081.0,56.2988,56.5165,56.2988,56.4175,111081.0
2024-07-02 14:15:00,56.98,56.98,56.82,56.89,31943.0,56.3977,56.3977,56.2394,56.3087,31943.0
2024-07-02 14:20:00,56.87,57.07,56.86,57.07,27935.0,56.2889,56.4868,56.279,56.4868,27935.0
2024-07-02 14:25:00,57.06,57.12,56.97,57.09,15276.0,56.4769,56.5363,56.3878,56.5066,15276.0
2024-07-02 14:30:00,57.09,57.09,56.85,56.87,22420.0,56.5066,56.5066,56.2691,56.2889,22420.0
2024-07-02 14:35:00,56.86,57.03,56.86,56.95,40846.0,56.279,56.4472,56.279,56.368,40846.0
2024-07-02 14:40:00,56.97,57.14,56.9,57.12,30306.0,56.3878,56.5561,56.3185,56.5363,30306.0
2024-07-02 14:45:00,57.12,57.2,57.04,57.19,30873.0,56.5363,56.6155,56.4571,56.6056,30873.0
2024-07-02 14:50:00,57.19,57.42,57.19,57.4,38165.0,56.6056,56.8332,56.6056,56.8134,38165.0
2024-07-02 14:55:00,57.39,57.59,57.26,57.28,44600.0,56.8035,57.0015,56.6749,56.6947,44600.0
2024-07-02 15:00:00,57.27,57.52,57.25,57.4,23266.0,56.6848,56.9322,56.665,56.8134,23266.0
2024-07-02 15:05:00,57.43,57.48,57.34,57.39,22846.0,56.8431,56.8926,56.7541,56.8035,22846.0
2024-07-02 15:10:00,57.38,57.42,57.27,57.42,21709.0,56.7936,56.8332,56.6848,56.8332,21709.0
2024-07-02 15:15:00,57.39,57.39,57.23,57.3,24546.0,56.8035,56.8035,56.6452,56.7145,24546.0
2024-07-02 15:20:00,57.27,57.41,57.27,57.36,68495.0,56.6848,56.8233,56.6848,56.7738,68495.0
2024-07-02 15:25:00,57.34,57.47,57.33,57.42,22678.0,56.7541,56.8827,56.7442,56.8332,22678.0
2024-07-02 15:30:00,57.4,57.5,57.35,57.46,39675.0,56.8134,56.9124,56.764,56.8728,39675.0
2024-07-02 15:35:00,57.45,57.53,57.41,57.43,52991.0,56.8629,56.9421,56.8233,56.8431,52991.0
2024-07-02 15:40:00,57.42,57.45,57.16,57.39,59919.0,56.8332,56.8629,56.5759,56.8035,59919.0
2024-07-02 15:45:00,57.35,57.35,57.08,57.1,36906.0,56.764,56.764,56.4967,56.5165,36906.0
2024-07-02 15:50:00,57.09,57.53,57.02,57.48,88076.0,56.5066,56.9421,56.4373,56.8926,88076.0
2024-07-02 15:55:00,57.48,57.75,57.48,57.69,247598.0,56.8926,57.1599,56.8926,57.1005,247598.0
2024-07-03 09:30:00,58.09,58.96,58.09,58.89,389101.0,57.4964,58.3575,57.4964,58.2882,389101.0
2024-07-03 09:35:00,58.88,58.88,57.58,57.66,342862.0,58.2783,58.2783,56.9916,57.0708,342862.0
2024-07-03 09:40:00,57.66,58.05,57.19,58.05,181913.0,57.0708,57.4568,56.6056,57.4568,181913.0
2024-07-03 09:45:00,58.03,58.29,57.75,58.27,123775.0,57.437,57.6943,57.1599,57.6745,123775.0
2024-07-03 09:50:00,58.3,58.58,58.15,58.21,110593.0,57.7042,57.9814,57.5558,57.6152,110593.0
2024-07-03 09:55:00,58.19,58.52,58.08,58.32,80701.0,57.5954,57.922,57.4865,57.724,80701.0
2024-07-03 10:00:00,58.35,58.64,58.0,58.42,146949.0,57.7537,58.0408,57.4073,57.823,146949.0
2024-07-03 10:05:00,58.43,58.6,58.28,58.33,81178.0,57.8329,58.0012,57.6844,57.7339,81178.0
2024-07-03 10:10:00,58.34,58.79,58.28,58.79,92951.0,57.7438,58.1892,57.6844,58.1892,92951.0
2024-07-03 10:15:00,58.79,58.88,58.67,58.74,68314.0,58.1892,58.2783,58.0705,58.1397,68314.0
2024-07-03 10:20:00,58.76,58.93,58.65,58.7,68129.0,58.1595,58.3278,58.0507,58.1002,68129.0
2024-07-03 10:25:00,58.67,58.71,58.28,58.52,90369.0,58.0705,58.1101,57.6844,57.922,90369.0
2024-07-03 10:30:00,58.55,58.64,58.34,58.48,45426.0,57.9517,58.0408,57.7438,57.8824,45426.0
2024-07-03 10:35:00,58.44,58.76,58.32,58.62,60225.0,57.8428,58.1595,57.724,58.021,60225.0
2024-07-03 10:40:00,58.59,58.99,58.47,58.81,68703.0,57.9913,58.3872,57.8725,58.209,68703.0
2024-07-03 10:45:00,58.86,59.39,58.81,59.39,118035.0,58.2585,58.7831,58.209,58.7831,118035.0
2024-07-03 10:50:00,59.39,59.41,59.09,59.41,79987.0,58.7831,58.8029,58.4862,58.8029,79987.0
2024-07-03 10:55:00,59.39,59.67,59.38,59.6,73368.0,58.7831,59.0602,58.7732,58.991,73368.0
2024-07-03 11:00:00,59.56,59.74,59.31,59.4,117436.0,58.9514,59.1295,58.7039,58.793,117436.0
2024-07-03 11:05:00,59.4,59.68,59.32,59.67,45354.0,58.793,59.0701,58.7138,59.0602,45354.0
2024-07-03 11:10:00,59.68,59.86,59.62,59.86,61116.0,59.0701,59.2483,59.0108,59.2483,61116.0
2024-07-03 11:15:00,59.85,60.09,59.84,60.06,154883.0,59.2384,59.476,59.2285,59.4463,154883.0
2024-07-03 11:20:00,60.07,60.26,60.05,60.11,95292.0,59.4562,59.6442,59.4364,59.4957,95292.0
2024-07-03 11:25:00,60.1,60.22,59.86,60.17,49205.0,59.4858,59.6046,59.2483,59.5551,49205.0
2024-07-03 11:30:00,60.18,60.19,59.82,59.82,41696.0,59.565,59.5749,59.2087,59.2087,41696.0
2024-07-03 11:35:00,59.93,59.93,59.67,59.68,74502.0,59.3176,59.3176,59.0602,59.0701,74502.0
2024-07-03 11:40:00,59.66,60.0,59.57,60.0,74790.0,59.0503,59.3869,58.9613,59.3869,74790.0
2024-07-03 11:45:00,60.0,60.14,59.93,60.09,44083.0,59.3869,59.5254,59.3176,59.476,44083.0
2024-07-03 11:50:00,60.1,60.41,60.09,60.34,62103.0,59.4858,59.7927,59.476,59.7234,62103.0
2024-07-03 11:55:00,60.31,60.52,60.31,60.48,89573.0,59.6937,59.9016,59.6937,59.862,89573.0
2024-07-03 12:00:00,60.47,60.69,60.41,60.61,55075.0,59.8521,60.0698,59.7927,59.9906,55075.0
2024-07-03 12:05:00,60.63,60.78,60.59,60.75,41063.0,60.0104,60.1589,59.9708,60.1292,41063.0
2024-07-03 12:10:00,60.77,60.84,60.57,60.8,57855.0,60.149,60.2183,59.951,60.1787,57855.0
2024-07-03 12:15:00,60.79,61.0,60.76,60.97,102220.0,60.1688,60.3767,60.1391,60.347,102220.0
2024-07-03 12:20:00,60.98,61.1,60.98,61.09,62810.0,60.3569,60.4756,60.3569,60.4657,62810.0
2024-07-03 12:25:00,61.1,61.5,61.09,61.49,77012.0,60.4756,60.8715,60.4657,60.8616,77012.0
2024-07-03 12:30:00,61.48,61.51,60.87,61.0,78059.0,60.8517,60.8814,60.248,60.3767,78059.0
2024-07-03 12:35:00,61.02,61.13,60.87,60.94,57086.0,60.3964,60.5053,60.248,60.3173,57086.0
2024-07-03 12:40:00,60.95,60.95,59.93,59.97,88639.0,60.3272,60.3272,59.3176,59.3572,88639.0
2024-07-03 12:45:00,59.95,59.95,59.47,59.59,123479.0,59.3374,59.3374,58.8623,58.9811,123479.0
2024-07-03 12:50:00,59.57,59.9,59.55,59.84,115871.0,58.9613,59.2879,58.9415,59.2285,115871.0
2024-07-03 12:55:00,59.88,60.7,59.88,60.7,498834.0,59.2681,60.0797,59.2681,60.0797,498834.0
2024-07-05 09:30:00,61.89,62.37,61.45,61.65,506599.0,61.2576,61.7327,60.8221,61.02,506599.0
2024-07-05 09:35:00,61.66,61.85,61.23,61.62,185597.0,61.0299,61.218,60.6043,60.9903,185597.0
2024-07-05 09:40:00,61.59,61.74,60.67,60.75,279375.0,60.9606,61.1091,60.05,60.1292,279375.0
2024-07-05 09:45:00,60.77,60.77,59.79,60.45,195448.0,60.149,60.149,59.179,59.8323,195448.0
2024-07-05 09:50:00,60.46,60.64,60.11,60.34,199728.0,59.8422,60.0203,59.4957,59.7234,199728.0
2024-07-05 09:55:00,60.34,60.98,60.34,60.78,136639.0,59.7234,60.3569,59.7234,60.1589,136639.0
2024-07-05 10:00:00,60.79,61.13,60.63,60.83,85848.0,60.1688,60.5053,60.0104,60.2084,85848.0
2024-07-05 10:05:00,60.81,60.96,60.02,60.07,97129.0,60.1886,60.3371,59.4067,59.4562,97129.0
2024-07-05 10:10:00,60.05,60.36,59.82,60.3,103420.0,59.4364,59.7432,59.2087,59.6838,103420.0
2024-07-05 10:15:00,60.29,60.36,60.09,60.19,37165.0,59.6739,59.7432,59.476,59.5749,37165.0
2024-07-05 10:20:00,60.19,60.56,59.88,60.54,56561.0,59.5749,59.9411,59.2681,59.9214,56561.0
2024-07-05 10:25:00,60.56,60.56,60.09,60.4,36468.0,59.9411,59.9411,59.476,59.7828,36468.0
2024-07-05 10:30:00,60.42,60.77,60.24,60.59,45729.0,59.8026,60.149,59.6244,59.9708,45729.0
2024-07-05 10:35:00,60.6,60.6,60.0,60.34,78076.0,59.9807,59.9807,59.3869,59.7234,78076.0
2024-07-05 10:40:00,60.39,60.67,60.28,60.54,26960.0,59.7729,60.05,59.664,59.9214,26960.0
2024-07-05 10:45:00,60.58,60.88,60.5,60.8,57309.0,59.9609,60.2579,59.8818,60.1787,57309.0
2024-07-05 10:50:00,60.74,60.82,60.61,60.78,56404.0,60.1193,60.1985,59.9906,60.1589,56404.0
2024-07-05 10:55:00,60.74,60.8,60.56,60.56,33553.0,60.1193,60.1787,59.9411,59.9411,33553.0
2024-07-05 11:00:00,60.59,60.76,60.34,60.5,42703.0,59.9708,60.1391,59.7234,59.8818,42703.0
2024-07-05 11:05:00,60.48,60.76,60.37,60.61,32785.0,59.862,60.1391,59.7531,59.9906,32785.0
2024-07-05 11:10:00,60.6,60.83,60.56,60.8,27163.0,59.9807,60.2084,59.9411,60.1787,27163.0
2024-07-05 11:15:00,60.8,60.82,60.58,60.66,36319.0,60.1787,60.1985,59.9609,60.0401,36319.0
2024-07-05 11:20:00,60.62,60.65,60.41,60.6,34952.0,60.0005,60.0302,59.7927,59.9807,34952.0
2024-07-05 11:25:00,60.53,60.74,60.47,60.67,15370.0,59.9115,60.1193,59.8521,60.05,15370.0
2024-07-05 11:30:00,60.67,60.88,60.67,60.85,14507.0,60.05,60.2579,60.05,60.2282,14507.0
2024-07-05 11:35:00,60.81,60.98,60.75,60.78,31342.0,60.1886,60.3569,60.1292,60.1589,31342.0
2024-07-05 11:40:00,60.75,61.0,60.7,60.98,30089.0,60.1292,60.3767,60.0797,60.3569,30089.0
2024-07-05 11:45:00,60.98,61.15,60.9,61.09,22234.0,60.3569,60.5251,60.2777,60.4657,22234.0
2024-07-05 11:50:00,61.1,61.26,61.08,61.17,36697.0,60.4756,60.634,60.4558,60.5449,36697.0
2024-07-05 11:55:00,61.15,61.36,61.05,61.26,21721.0,60.5251,60.733,60.4261,60.634,21721.0
2024-07-05 12:00:00,61.26,61.4,61.21,61.26,23129.0,60.634,60.7726,60.5845,60.634,23129.0
2024-07-05 12:05:00,61.26,61.4,61.24,61.33,42734.0,60.634,60.7726,60.6142,60.7033,42734.0
2024-07-05 12:10:00,61.3,61.74,61.3,61.74,56323.0,60.6736,61.1091,60.6736,61.1091,56323.0
2024-07-05 12:15:00,61.73,61.84,61.6,61.84,27300.0,61.0992,61.2081,60.9705,61.2081,27300.0
2024-07-05 12:20:00,61.84,62.0,61.81,61.94,43137.0,61.2081,61.3664,61.1784,61.307,43137.0
2024-07-05 12:25:00,61.91,61.99,61.73,61.88,28328.0,61.2774,61.3565,61.0992,61.2477,28328.0
2024-07-05 12:30:00,61.88,61.88,61.59,61.59,28201.0,61.2477,61.2477,60.9606,60.9606,28201.0
2024-07-05 12:35:00,61.61,61.63,61.32,61.51,28498.0,60.9804,61.0002,60.6934,60.8814,28498.0
2024-07-05 12:40:00,61.49,61.61,61.35,61.37,28345.0,60.8616,60.9804,60.7231,60.7429,28345.0
2024-07-05 12:45:00,61.32,61.5,61.24,61.3,22235.0,60.6934,60.8715,60.6142,60.6736,22235.0
2024-07-05 12:50:00,61.31,61.53,61.24,61.49,21419.0,60.6835,60.9012,60.6142,60.8616,21419.0
2024-07-05 12:55:00,61.47,61.47,61.29,61.44,16953.0,60.8418,60.8418,60.6637,60.8122,16953.0
2024-07-05 13:00:00,61.43,61.45,61.26,61.34,17573.0,60.8023,60.8221,60.634,60.7132,17573.0
2024-07-05 13:05:00,61.38,61.45,61.07,61.18,23232.0,60.7528,60.8221,60.4459,60.5548,23232.0
2024-07-05 13:10:00,61.19,61.35,61.19,61.29,27912.0,60.5647,60.7231,60.5647,60.6637,27912.0
2024-07-05 13:15:00,61.27,61.35,61.22,61.32,16472.0,60.6439,60.7231,60.5944,60.6934,16472.0
2024-07-05 13:20:00,61.3,61.54,61.29,61.51,25821.0,60.6736,60.9111,60.6637,60.8814,25821.0
2024-07-05 13:25:00,61.51,61.61,61.41,61.47,24481.0,60.8814,60.9804,60.7825,60.8418,24481.0
2024-07-05 13:30:00,61.47,61.63,61.45,61.59,21567.0,60.8418,61.0002,60.8221,60.9606,21567.0
2024-07-05 13:35:00,61.59,61.8,61.53,61.8,38088.0,60.9606,61.1685,60.9012,61.1685,38088.0
2024-07-05 13:40:00,61.79,61.8,61.49,61.7,23639.0,61.1586,61.1685,60.8616,61.0695,23639.0
2024-07-05 13:45:00,61.68,61.76,61.62,61.71,21819.0,61.0497,61.1289,60.9903,61.0794,21819.0
2024-07-05 13:50:00,61.73,61.82,61.65,61.75,24295.0,61.0992,61.1883,61.02,61.119,24295.0
2024-07-05 13:55:00,61.76,61.85,61.73,61.79,23254.0,61.1289,61.218,61.0992,61.1586,23254.0
2024-07-05 14:00:00,61.8,61.85,61.46,61.49,37082.0,61.1685,61.218,60.832,60.8616,37082.0
2024-07-05 14:05:00,61.51,61.76,61.5,61.67,28050.0,60.8814,61.1289,60.8715,61.0398,28050.0
2024-07-05 14:10:00,61.67,61.75,61.66,61.74,9042.0,61.0398,61.119,61.0299,61.1091,9042.0
2024-07-05 14:15:00,61.73,61.74,61.48,61.53,19591.0,61.0992,61.1091,60.8517,60.9012,19591.0
2024-07-05 14:20:00,61.55,61.55,61.06,61.06,36160.0,60.921,60.921,60.436,60.436,36160.0
2024-07-05 14:25:00,61.06,61.22,61.02,61.04,20194.0,60.436,60.5944,60.3964,60.4162,20194.0
2024-07-05 14:30:00,61.01,61.13,60.94,61.06,31403.0,60.3865,60.5053,60.3173,60.436,31403.0
2024-07-05 14:35:00,61.05,61.17,60.99,61.05,46089.0,60.4261,60.5449,60.3668,60.4261,46089.0
2024-07-05 14:40:00,61.07,61.11,60.96,61.04,14713.0,60.4459,60.4855,60.3371,60.4162,14713.0
2024-07-05 14:45:00,61.03,61.11,60.93,61.01,13210.0,60.4063,60.4855,60.3074,60.3865,13210.0
2024-07-05 14:50:00,61.02,61.14,60.91,60.91,12147.0,60.3964,60.5152,60.2876,60.2876,12147.0
2024-07-05 14:55:00,60.93,61.24,60.93,61.22,26636.0,60.3074,60.6142,60.3074,60.5944,26636.0
2024-07-05 15:00:00,61.15,61.23,61.13,61.18,13595.0,60.5251,60.6043,60.5053,60.5548,13595.0
2024-07-05 15:05:00,61.16,61.31,61.16,61.3,13020.0,60.535,60.6835,60.535,60.6736,13020.0
2024-07-05 15:10:00,61.3,61.4,61.28,61.35,19848.0,60.6736,60.7726,60.6538,60.7231,19848.0
2024-07-05 15:15:00,61.34,61.37,61.1,61.17,31048.0,60.7132,60.7429,60.4756,60.5449,31048.0
2024-07-05 15:20:00,61.16,61.26,61.15,61.19,9308.0,60.535,60.634,60.5251,60.5647,9308.0
2024-07-05 15:25:00,61.16,61.28,61.11,61.11,26406.0,60.535,60.6538,60.4855,60.4855,26406.0
2024-07-05 15:30:00,61.11,61.2,60.99,61.17,19946.0,60.4855,60.5746,60.3668,60.5449,19946.0
2024-07-05 15:35:00,61.17,61.19,61.04,61.16,24116.0,60.5449,60.5647,60.4162,60.535,24116.0
2024-07-05 15:40:00,61.16,61.27,61.08,61.2,25289.0,60.535,60.6439,60.4558,60.5746,25289.0
2024-07-05 15:45:00,61.2,61.22,60.99,61.02,29050.0,60.5746,60.5944,60.3668,60.3964,29050.0
2024-07-05 15:50:00,61.02,61.24,60.92,61.21,112710.0,60.3964,60.6142,60.2975,60.5845,112710.0
2024-07-05 15:55:00,61.2,61.2,60.72,60.81,283625.0,60.5746,60.5746,60.0995,60.1886,283625.0
2024-07-08 09:30:00,62.3,63.43,62.21,63.06,742774.0,61.6634,62.7818,61.5743,62.4156,742774.0
2024-07-08 09:35:00,63.09,63.42,62.65,63.34,207096.0,62.4453,62.7719,62.0098,62.6927,207096.0
2024-07-08 09:40:00,63.35,63.77,63.31,63.69,212057.0,62.7026,63.1183,62.663,63.0392,212057.0
2024-07-08 09:45:00,63.69,64.09,63.69,64.03,224461.0,63.0392,63.4351,63.0392,63.3757,224461.0
2024-07-08 09:50:00,64.04,64.29,63.41,63.5,165686.0,63.3856,63.633,62.762,62.8511,165686.0
2024-07-08 09:55:00,63.5,64.14,63.49,63.97,100189.0,62.8511,63.4846,62.8412,63.3163,100189.0
2024-07-08 10:00:00,63.98,63.98,63.19,63.6,118504.0,63.3262,63.3262,62.5443,62.9501,118504.0
2024-07-08 10:05:00,63.6,63.94,63.37,63.71,95703.0,62.9501,63.2866,62.7224,63.059,95703.0
2024-07-08 10:10:00,63.71,63.83,63.44,63.52,65114.0,63.059,63.1777,62.7917,62.8709,65114.0
2024-07-08 10:15:00,63.56,63.64,63.16,63.28,70555.0,62.9105,62.9897,62.5146,62.6334,70555.0
2024-07-08 10:20:00,63.25,63.26,62.92,63.13,91997.0,62.6037,62.6136,62.277,62.4849,91997.0
2024-07-08 10:25:00,63.14,63.44,63.09,63.32,60684.0,62.4948,62.7917,62.4453,62.6729,60684.0
2024-07-08 10:30:00,63.31,63.49,63.08,63.25,49678.0,62.663,62.8412,62.4354,62.6037,49678.0
2024-07-08 10:35:00,63.21,63.29,62.7,62.94,84421.0,62.5641,62.6433,62.0593,62.2968,84421.0
2024-07-08 10:40:00,62.94,63.12,62.8,62.93,50422.0,62.2968,62.475,62.1583,62.2869,50422.0
2024-07-08 10:45:00,62.96,63.16,62.93,63.15,36586.0,62.3166,62.5146,62.2869,62.5047,36586.0
2024-07-08 10:50:00,63.11,63.21,62.99,63.16,40592.0,62.4651,62.5641,62.3463,62.5146,40592.0
2024-07-08 10:55:00,63.13,63.13,62.65,63.03,65676.0,62.4849,62.4849,62.0098,62.3859,65676.0
2024-07-08 11:00:00,63.03,63.35,62.91,63.22,64880.0,62.3859,62.7026,62.2671,62.574,64880.0
2024-07-08 11:05:00,63.2,63.54,63.2,63.51,67501.0,62.5542,62.8907,62.5542,62.861,67501.0
2024-07-08 11:10:00,63.49,63.54,63.39,63.5,45438.0,62.8412,62.8907,62.7422,62.8511,45438.0
2024-07-08 11:15:00,63.55,63.82,63.52,63.82,64316.0,62.9006,63.1678,62.8709,63.1678,64316.0
2024-07-08 11:20:00,63.82,64.17,63.81,64.04,149164.0,63.1678,63.5143,63.1579,63.3856,149164.0
2024-07-08 11:25:00,64.06,64.13,63.79,64.0,77117.0,63.4054,63.4747,63.1381,63.346,77117.0
2024-07-08 11:30:00,64.01,64.07,63.72,63.75,66498.0,63.3559,63.4153,63.0689,63.0986,66498.0
2024-07-08 11:35:00,63.76,63.84,63.39,63.64,69519.0,63.1084,63.1876,62.7422,62.9897,69519.0
2024-07-08 11:40:00,63.59,63.7,63.53,63.7,26231.0,62.9402,63.0491,62.8808,63.0491,26231.0
2024-07-08 11:45:00,63.7,63.75,63.55,63.63,22356.0,63.0491,63.0986,62.9006,62.9798,22356.0
2024-07-08 11:50:00,63.61,63.8,63.58,63.73,20495.0,62.96,63.148,62.9303,63.0788,20495.0
2024-07-08 11:55:00,63.72,63.8,63.65,63.8,17658.0,63.0689,63.148,62.9996,63.148,17658.0
2024-07-08 12:00:00,63.8,63.84,63.68,63.73,46080.0,63.148,63.1876,63.0293,63.0788,46080.0
2024-07-08 12:05:00,63.64,63.72,63.24,63.26,60350.0,62.9897,63.0689,62.5938,62.6136,60350.0
2024-07-08 12:10:00,63.28,63.53,63.18,63.51,31675.0,62.6334,62.8808,62.5344,62.861,31675.0
2024-07-08 12:15:00,63.5,63.54,63.34,63.43,32651.0,62.8511,62.8907,62.6927,62.7818,32651.0
2024-07-08 12:20:00,63.43,63.51,63.32,63.49,20162.0,62.7818,62.861,62.6729,62.8412,20162.0
2024-07-08 12:25:00,63.51,63.53,63.12,63.25,37863.0,62.861,62.8808,62.475,62.6037,37863.0
2024-07-08 12:30:00,63.23,63.35,63.2,63.24,13119.0,62.5839,62.7026,62.5542,62.5938,13119.0
2024-07-08 12:35:00,63.23,63.32,63.2,63.24,18449.0,62.5839,62.6729,62.5542,62.5938,18449.0
2024-07-08 12:40:00,63.2,63.52,63.2,63.44,17849.0,62.5542,62.8709,62.5542,62.7917,17849.0
2024-07-08 12:45:00,63.46,63.61,63.46,63.57,18318.0,62.8115,62.96,62.8115,62.9204,18318.0
2024-07-08 12:50:00,63.59,63.87,63.56,63.84,36474.0,62.9402,63.2173,62.9105,63.1876,36474.0
2024-07-08 12:55:00,63.83,63.95,63.82,63.87,35754.0,63.1777,63.2965,63.1678,63.2173,35754.0
2024-07-08 13:00:00,63.88,63.99,63.81,63.97,51122.0,63.2272,63.3361,63.1579,63.3163,51122.0
2024-07-08 13:05:00,63.95,64.14,63.94,64.1,55750.0,63.2965,63.4846,63.2866,63.445,55750.0
2024-07-08 13:10:00,64.12,64.19,63.98,64.15,36124.0,63.4648,63.5341,63.3262,63.4945,36124.0
2024-07-08 13:15:00,64.16,64.16,63.9,64.12,42395.0,63.5044,63.5044,63.247,63.4648,42395.0
2024-07-08 13:20:00,64.11,64.15,64.03,64.03,16078.0,63.4549,63.4945,63.3757,63.3757,16078.0
2024-07-08 13:25:00,64.03,64.1,63.91,64.1,32954.0,63.3757,63.445,63.2569,63.445,32954.0
2024-07-08 13:30:00,64.1,64.21,64.06,64.19,53653.0,63.445,63.5538,63.4054,63.5341,53653.0
2024-07-08 13:35:00,64.21,64.39,64.18,64.38,58793.0,63.5538,63.732,63.5242,63.7221,58793.0
2024-07-08 13:40:00,64.38,64.42,64.16,64.2,51153.0,63.7221,63.7617,63.5044,63.544,51153.0
2024-07-08 13:45:00,64.18,64.32,64.18,64.25,28879.0,63.5242,63.6627,63.5242,63.5934,28879.0
2024-07-08 13:50:00,64.2,64.4,64.14,64.4,20247.0,63.544,63.7419,63.4846,63.7419,20247.0
2024-07-08 13:55:00,64.41,64.45,64.34,64.4,33954.0,63.7518,63.7914,63.6825,63.7419,33954.0
2024-07-08 14:00:00,64.39,64.39,64.08,64.21,37778.0,63.732,63.732,63.4252,63.5538,37778.0
2024-07-08 14:05:00,64.2,64.21,63.91,64.04,40806.0,63.544,63.5538,63.2569,63.3856,40806.0
2024-07-08 14:10:00,64.02,64.06,63.94,63.94,9601.0,63.3658,63.4054,63.2866,63.2866,9601.0
2024-07-08 14:15:00,63.93,64.19,63.93,64.19,14499.0,63.2767,63.5341,63.2767,63.5341,14499.0
2024-07-08 14:20:00,64.18,64.2,64.08,64.09,48141.0,63.5242,63.544,63.4252,63.4351,48141.0
2024-07-08 14:25:00,64.13,64.22,64.11,64.12,68340.0,63.4747,63.5637,63.4549,63.4648,68340.0
2024-07-08 14:30:00,64.1,64.1,63.85,63.99,36863.0,63.445,63.445,63.1975,63.3361,36863.0
2024-07-08 14:35:00,63.98,63.98,63.85,63.9,16491.0,63.3262,63.3262,63.1975,63.247,16491.0
2024-07-08 14:40:00,63.87,63.9,63.48,63.53,49293.0,63.2173,63.247,62.8313,62.8808,49293.0
2024-07-08 14:45:00,63.47,63.7,63.37,63.7,53499.0,62.8214,63.0491,62.7224,63.0491,53499.0
2024-07-08 14:50:00,63.71,63.86,63.67,63.68,25214.0,63.059,63.2074,63.0194,63.0293,25214.0
2024-07-08 14:55:00,63.71,63.9,63.71,63.86,17186.0,63.059,63.247,63.059,63.2074,17186.0
2024-07-08 15:00:00,63.86,63.86,63.69,63.77,19552.0,63.2074,63.2074,63.0392,63.1183,19552.0
2024-07-08 15:05:00,63.73,63.87,63.73,63.81,10009.0,63.0788,63.2173,63.0788,63.1579,10009.0
2024-07-08 15:10:00,63.84,63.87,63.74,63.77,5287.0,63.1876,63.2173,63.0887,63.1183,5287.0
2024-07-08 15:15:00,63.73,63.75,63.54,63.7,21403.0,63.0788,63.0986,62.8907,63.0491,21403.0
2024-07-08 15:20:00,63.73,63.88,63.73,63.77,13181.0,63.0788,63.2272,63.0788,63.1183,13181.0
2024-07-08 15:25:00,63.74,63.74,63.42,63.52,17502.0,63.0887,63.0887,62.7719,62.8709,17502.0
2024-07-08 15:30:00,63.49,63.61,63.36,63.52,39801.0,62.8412,62.96,62.7125,62.8709,39801.0
2024-07-08 15:35:00,63.52,63.71,63.49,63.55,19738.0,62.8709,63.059,62.8412,62.9006,19738.0
2024-07-08 15:40:00,63.57,63.8,63.52,63.8,71640.0,62.9204,63.148,62.8709,63.148,71640.0
2024-07-08 15:45:00,63.82,64.1,63.81,64.09,84791.0,63.1678,63.445,63.1579,63.4351,84791.0
2024-07-08 15:50:00,64.1,64.28,64.1,64.23,99318.0,63.445,63.6231,63.445,63.5736,99318.0
2024-07-08 15:55:00,64.25,64.5,64.15,64.34,543808.0,63.5934,63.8409,63.4945,63.6825,543808.0
2024-07-09 09:30:00,65.17,66.14,64.99,66.13,607209.0,64.504,65.4641,64.3259,65.4542,607209.0
2024-07-09 09:35:00,66.12,66.13,64.97,65.18,195758.0,65.4443,65.4542,64.3061,64.5139,195758.0
2024-07-09 09:40:00,65.2,65.73,64.86,65.72,123232.0,64.5337,65.0583,64.1972,65.0484,123232.0
2024-07-09 09:45:00,65.73,65.73,65.34,65.57,82301.0,65.0583,65.0583,64.6723,64.9,82301.0
2024-07-09 09:50:00,65.58,65.62,65.03,65.24,81374.0,64.9098,64.9494,64.3655,64.5733,81374.0
2024-07-09 09:55:00,65.23,65.75,65.23,65.46,79227.0,64.5634,65.0781,64.5634,64.7911,79227.0
2024-07-09 10:00:00,65.46,65.68,65.25,65.49,82239.0,64.7911,65.0088,64.5832,64.8208,82239.0
2024-07-09 10:05:00,65.47,65.47,64.72,65.22,130397.0,64.801,64.801,64.0586,64.5535,130397.0
2024-07-09 10:10:00,65.24,65.75,65.14,65.6,99253.0,64.5733,65.0781,64.4743,64.9296,99253.0
2024-07-09 10:15:00,65.6,65.7,65.26,65.34,43272.0,64.9296,65.0286,64.5931,64.6723,43272.0
2024-07-09 10:20:00,65.33,65.35,64.56,64.56,113242.0,64.6624,64.6822,63.9003,63.9003,113242.0
2024-07-09 10:25:00,64.55,64.55,63.98,63.98,154932.0,63.8904,63.8904,63.3262,63.3262,154932.0
2024-07-09 10:30:00,63.99,64.35,63.59,64.34,140655.0,63.3361,63.6924,62.9402,63.6825,140655.0
2024-07-09 10:35:00,64.32,64.63,64.15,64.57,96854.0,63.6627,63.9696,63.4945,63.9102,96854.0
2024-07-09 10:40:00,64.58,64.63,64.45,64.47,44037.0,63.9201,63.9696,63.7914,63.8112,44037.0
2024-07-09 10:45:00,64.5,64.66,64.12,64.18,79119.0,63.8409,63.9993,63.4648,63.5242,79119.0
2024-07-09 10:50:00,64.22,64.5,64.13,64.38,43248.0,63.5637,63.8409,63.4747,63.7221,43248.0
2024-07-09 10:55:00,64.39,64.4,63.87,63.89,45922.0,63.732,63.7419,63.2173,63.2371,45922.0
2024-07-09 11:00:00,63.87,64.12,63.66,63.67,80927.0,63.2173,63.4648,63.0095,63.0194,80927.0
2024-07-09 11:05:00,63.65,63.97,63.6,63.92,61060.0,62.9996,63.3163,62.9501,63.2668,61060.0
2024-07-09 11:10:00,63.94,63.95,63.61,63.8,60339.0,63.2866,63.2965,62.96,63.148,60339.0
2024-07-09 11:15:00,63.78,63.92,63.7,63.85,25471.0,63.1282,63.2668,63.0491,63.1975,25471.0
2024-07-09 11:20:00,63.84,64.05,63.67,63.8,33782.0,63.1876,63.3955,63.0194,63.148,33782.0
2024-07-09 11:25:00,63.82,63.82,63.38,63.44,62600.0,63.1678,63.1678,62.7323,62.7917,62600.0
2024-07-09 11:30:00,63.49,63.63,63.23,63.57,54947.0,62.8412,62.9798,62.5839,62.9204,54947.0
2024-07-09 11:35:00,63.54,63.58,63.2,63.34,31736.0,62.8907,62.9303,62.5542,62.6927,31736.0
2024-07-09 11:40:00,63.36,63.8,63.3,63.71,26255.0,62.7125,63.148,62.6531,63.059,26255.0
2024-07-09 11:45:00,63.72,64.04,63.72,64.02,31525.0,63.0689,63.3856,63.0689,63.3658,31525.0
2024-07-09 11:50:00,64.03,64.07,63.83,63.9,20174.0,63.3757,63.4153,63.1777,63.247,20174.0
2024-07-09 11:55:00,63.95,63.99,63.86,63.96,16369.0,63.2965,63.3361,63.2074,63.3064,16369.0
2024-07-09 12:00:00,63.93,64.02,63.59,63.68,21259.0,63.2767,63.3658,62.9402,63.0293,21259.0
2024-07-09 12:05:00,63.67,64.0,63.67,64.0,16553.0,63.0194,63.346,63.0194,63.346,16553.0
2024-07-09 12:10:00,64.01,64.08,63.76,63.76,32114.0,63.3559,63.4252,63.1084,63.1084,32114.0
2024-07-09 12:15:00,63.77,64.13,63.77,64.13,21655.0,63.1183,63.4747,63.1183,63.4747,21655.0
2024-07-09 12:20:00,64.1,64.13,63.98,63.98,22930.0,63.445,63.4747,63.3262,63.3262,22930.0
2024-07-09 12:25:00,63.98,63.98,63.77,63.84,37756.0,63.3262,63.3262,63.1183,63.1876,37756.0
2024-07-09 12:30:00,63.83,63.89,63.57,63.58,20475.0,63.1777,63.2371,62.9204,62.9303,20475.0
2024-07-09 12:35:00,63.6,63.72,63.34,63.37,44334.0,62.9501,63.0689,62.6927,62.7224,44334.0
2024-07-09 12:40:00,63.34,63.42,63.1,63.18,49812.0,62.6927,62.7719,62.4552,62.5344,49812.0
2024-07-09 12:45:00,63.23,63.23,62.64,62.76,124202.0,62.5839,62.5839,61.9999,62.1187,124202.0
2024-07-09 12:50:00,62.78,63.03,62.73,62.95,42961.0,62.1385,62.3859,62.089,62.3067,42961.0
2024-07-09 12:55:00,62.94,63.23,62.84,63.19,30096.0,62.2968,62.5839,62.1978,62.5443,30096.0
2024-07-09 13:00:00,63.18,63.47,63.05,63.43,32375.0,62.5344,62.8214,62.4057,62.7818,32375.0
2024-07-09 13:05:00,63.47,63.47,63.17,63.3,22661.0,62.8214,62.8214,62.5245,62.6531,22661.0
2024-07-09 13:10:00,63.32,63.32,63.15,63.2,7009.0,62.6729,62.6729,62.5047,62.5542,7009.0
2024-07-09 13:15:00,63.16,63.18,62.46,62.64,50956.0,62.5146,62.5344,61.8217,61.9999,50956.0
2024-07-09 13:20:00,62.64,62.76,62.43,62.45,29060.0,61.9999,62.1187,61.792,61.8118,29060.0
2024-07-09 13:25:00,62.47,62.86,62.43,62.83,66111.0,61.8316,62.2176,61.792,62.188,66111.0
2024-07-09 13:30:00,62.8,63.14,62.8,63.11,28502.0,62.1583,62.4948,62.1583,62.4651,28502.0
2024-07-09 13:35:00,63.1,63.14,63.01,63.14,20431.0,62.4552,62.4948,62.3661,62.4948,20431.0
2024-07-09 13:40:00,63.12,63.15,62.97,63.11,15090.0,62.475,62.5047,62.3265,62.4651,15090.0
2024-07-09 13:45:00,63.09,63.12,62.9,62.9,9004.0,62.4453,62.475,62.2572,62.2572,9004.0
2024-07-09 13:50:00,62.89,63.21,62.89,63.19,8374.0,62.2473,62.5641,62.2473,62.5443,8374.0
2024-07-09 13:55:00,63.2,63.36,63.16,63.23,11447.0,62.5542,62.7125,62.5146,62.5839,11447.0
2024-07-09 14:00:00,63.2,63.29,63.11,63.16,22126.0,62.5542,62.6433,62.4651,62.5146,22126.0
2024-07-09 14:05:00,63.2,63.22,63.1,63.21,6478.0,62.5542,62.574,62.4552,62.5641,6478.0
2024-07-09 14:10:00,63.2,63.28,63.15,63.2,10266.0,62.5542,62.6334,62.5047,62.5542,10266.0
2024-07-09 14:15:00,63.25,63.44,63.23,63.44,13572.0,62.6037,62.7917,62.5839,62.7917,13572.0
2024-07-09 14:20:00,63.46,63.53,63.26,63.47,17874.0,62.8115,62.8808,62.6136,62.8214,17874.0
2024-07-09 14:25:00,63.46,63.5,63.32,63.35,15065.0,62.8115,62.8511,62.6729,62.7026,15065.0
2024-07-09 14:30:00,63.35,63.61,63.27,63.57,23655.0,62.7026,62.96,62.6235,62.9204,23655.0
2024-07-09 14:35:00,63.54,63.74,63.51,63.62,16681.0,62.8907,63.0887,62.861,62.9699,16681.0
2024-07-09 14:40:00,63.63,63.85,63.56,63.77,15132.0,62.9798,63.1975,62.9105,63.1183,15132.0
2024-07-09 14:45:00,63.74,63.91,63.71,63.78,35387.0,63.0887,63.2569,63.059,63.1282,35387.0
2024-07-09 14:50:00,63.8,63.8,63.59,63.72,36894.0,63.148,63.148,62.9402,63.0689,36894.0
2024-07-09 14:55:00,63.72,63.93,63.62,63.93,20796.0,63.0689,63.2767,62.9699,63.2767,20796.0
2024-07-09 15:00:00,63.94,64.05,63.75,64.01,32899.0,63.2866,63.3955,63.0986,63.3559,32899.0
2024-07-09 15:05:00,64.03,64.03,63.78,63.89,22550.0,63.3757,63.3757,63.1282,63.2371,22550.0
2024-07-09 15:10:00,63.88,64.03,63.82,64.0,10312.0,63.2272,63.3757,63.1678,63.346,10312.0
2024-07-09 15:15:00,63.98,64.01,63.87,63.92,19185.0,63.3262,63.3559,63.2173,63.2668,19185.0
2024-07-09 15:20:00,63.9,63.94,63.59,63.64,16710.0,63.247,63.2866,62.9402,62.9897,16710.0
2024-07-09 15:25:00,63.68,63.86,63.68,63.8,13747.0,63.0293,63.2074,63.0293,63.148,13747.0
2024-07-09 15:30:00,63.77,63.77,63.6,63.65,66729.0,63.1183,63.1183,62.9501,62.9996,66729.0
2024-07-09 15:35:00,63.64,63.85,63.64,63.85,12396.0,62.9897,63.1975,62.9897,63.1975,12396.0
2024-07-09 15:40:00,63.84,64.03,63.84,63.95,34116.0,63.1876,63.3757,63.1876,63.2965,34116.0
2024-07-09 15:45:00,63.9,64.22,63.88,64.21,43141.0,63.247,63.5637,63.2272,63.5538,43141.0
2024-07-09 15:50:00,64.19,64.39,64.14,64.31,97878.0,63.5341,63.732,63.4846,63.6528,97878.0
2024-07-09 15:55:00,64.28,64.28,63.99,64.16,216908.0,63.6231,63.6231,63.3361,63.5044,216908.0
2024-07-10 09:30:00,65.89,66.05,65.02,65.55,393057.0,65.2167,65.375,64.3556,64.8802,393057.0
2024-07-10 09:35:00,65.56,65.63,65.09,65.43,125406.0,64.8901,64.9593,64.4249,64.7614,125406.0
2024-07-10 09:40:00,65.45,65.89,65.31,65.77,77949.0,64.7812,65.2167,64.6426,65.0979,77949.0
2024-07-10 09:45:00,65.77,66.58,65.77,66.48,276399.0,65.0979,65.8996,65.0979,65.8007,276399.0
2024-07-10 09:50:00,66.47,66.82,66.14,66.82,186569.0,65.7908,66.1372,65.4641,66.1372,186569.0
2024-07-10 09:55:00,66.82,66.83,66.24,66.34,115195.0,66.1372,66.1471,65.5631,65.6621,115195.0
2024-07-10 10:00:00,66.32,66.81,66.21,66.81,71742.0,65.6423,66.1273,65.5334,66.1273,71742.0
2024-07-10 10:05:00,66.82,67.43,66.69,67.33,189969.0,66.1372,66.7409,66.0085,66.642,189969.0
2024-07-10 10:10:00,67.35,67.36,67.02,67.24,128867.0,66.6618,66.6717,66.3351,66.5529,128867.0
2024-07-10 10:15:00,67.27,67.3,66.51,66.62,90676.0,66.5826,66.6123,65.8303,65.9392,90676.0
2024-07-10 10:20:00,66.66,66.8,66.37,66.77,72479.0,65.9788,66.1174,65.6918,66.0877,72479.0
2024-07-10 10:25:00,66.76,67.05,66.71,67.04,70997.0,66.0778,66.3648,66.0283,66.3549,70997.0
2024-07-10 10:30:00,67.03,67.14,66.84,66.95,40141.0,66.345,66.4539,66.157,66.2659,40141.0
2024-07-10 10:35:00,66.9,66.95,66.52,66.78,35793.0,66.2164,66.2659,65.8402,66.0976,35793.0
2024-07-10 10:40:00,66.77,66.86,66.39,66.54,51496.0,66.0877,66.1768,65.7116,65.86,51496.0
2024-07-10 10:45:00,66.6,66.85,66.46,66.85,23458.0,65.9194,66.1669,65.7809,66.1669,23458.0
2024-07-10 10:50:00,66.85,66.96,66.54,66.74,46929.0,66.1669,66.2757,65.86,66.058,46929.0
2024-07-10 10:55:00,66.73,66.73,66.28,66.44,35795.0,66.0481,66.0481,65.6027,65.7611,35795.0
2024-07-10 11:00:00,66.45,66.45,66.02,66.31,69599.0,65.771,65.771,65.3454,65.6324,69599.0
2024-07-10 11:05:00,66.32,66.48,66.12,66.47,27723.0,65.6423,65.8007,65.4443,65.7908,27723.0
2024-07-10 11:10:00,66.48,66.65,66.48,66.52,27321.0,65.8007,65.9689,65.8007,65.8402,27321.0
2024-07-10 11:15:00,66.53,66.64,66.46,66.54,25448.0,65.8501,65.959,65.7809,65.86,25448.0
2024-07-10 11:20:00,66.56,66.78,66.39,66.77,36346.0,65.8798,66.0976,65.7116,66.0877,36346.0
2024-07-10 11:25:00,66.77,67.03,66.72,67.03,76969.0,66.0877,66.345,66.0382,66.345,76969.0
2024-07-10 11:30:00,67.01,67.12,66.84,66.97,50163.0,66.3252,66.4341,66.157,66.2856,50163.0
2024-07-10 11:35:00,66.96,66.96,66.76,66.86,17557.0,66.2757,66.2757,66.0778,66.1768,17557.0
2024-07-10 11:40:00,66.88,67.17,66.84,67.13,31025.0,66.1966,66.4836,66.157,66.444,31025.0
2024-07-10 11:45:00,67.14,67.2,67.01,67.14,31255.0,66.4539,66.5133,66.3252,66.4539,31255.0
2024-07-10 11:50:00,67.13,67.25,67.1,67.2,42591.0,66.444,66.5628,66.4143,66.5133,42591.0
2024-07-10 11:55:00,67.19,67.21,67.03,67.12,22277.0,66.5034,66.5232,66.345,66.4341,22277.0
2024-07-10 12:00:00,67.13,67.25,66.93,67.25,42926.0,66.444,66.5628,66.2461,66.5628,42926.0
2024-07-10 12:05:00,67.26,67.4,67.19,67.36,41818.0,66.5727,66.7113,66.5034,66.6717,41818.0
2024-07-10 12:10:00,67.39,67.47,67.2,67.27,52172.0,66.7014,66.7805,66.5133,66.5826,52172.0
2024-07-10 12:15:00,67.26,67.5,67.25,67.35,49136.0,66.5727,66.8102,66.5628,66.6618,49136.0
2024-07-10 12:20:00,67.34,67.73,67.34,67.72,62566.0,66.6519,67.0379,66.6519,67.028,62566.0
2024-07-10 12:25:00,67.73,67.83,67.68,67.74,56438.0,67.0379,67.1369,66.9884,67.0478,56438.0
2024-07-10 12:30:00,67.78,67.93,67.64,67.75,58612.0,67.0874,67.2358,66.9488,67.0577,58612.0
2024-07-10 12:35:00,67.74,67.91,67.72,67.87,53392.0,67.0478,67.216,67.028,67.1764,53392.0
2024-07-10 12:40:00,67.87,67.97,67.8,67.93,41949.0,67.1764,67.2754,67.1072,67.2358,41949.0
2024-07-10 12:45:00,67.94,67.98,67.64,67.67,57855.0,67.2457,67.2853,66.9488,66.9785,57855.0
2024-07-10 12:50:00,67.66,67.68,67.46,67.62,50497.0,66.9686,66.9884,66.7706,66.929,50497.0
2024-07-10 12:55:00,67.62,67.96,67.62,67.9,111337.0,66.929,67.2655,66.929,67.2061,111337.0
2024-07-10 13:00:00,67.88,67.98,67.71,67.89,67308.0,67.1863,67.2853,67.0181,67.1962,67308.0
2024-07-10 13:05:00,67.9,68.0,67.75,67.76,76609.0,67.2061,67.3051,67.0577,67.0676,76609.0
2024-07-10 13:10:00,67.76,67.88,67.7,67.84,33716.0,67.0676,67.1863,67.0082,67.1468,33716.0
2024-07-10 13:15:00,67.84,67.91,67.62,67.65,31507.0,67.1468,67.216,66.929,66.9587,31507.0
2024-07-10 13:20:00,67.73,67.86,67.61,67.61,28958.0,67.0379,67.1666,66.9191,66.9191,28958.0
2024-07-10 13:25:00,67.62,67.89,67.61,67.84,24815.0,66.929,67.1962,66.9191,67.1468,24815.0
2024-07-10 13:30:00,67.87,67.98,67.83,67.91,46904.0,67.1764,67.2853,67.1369,67.216,46904.0
2024-07-10 13:35:00,67.9,67.99,67.84,67.96,46700.0,67.2061,67.2952,67.1468,67.2655,46700.0
2024-07-10 13:40:00,67.97,68.05,67.83,67.91,111148.0,67.2754,67.3546,67.1369,67.216,111148.0
2024-07-10 13:45:00,67.9,67.97,67.71,67.75,37389.0,67.2061,67.2754,67.0181,67.0577,37389.0
2024-07-10 13:50:00,67.76,68.0,67.75,67.93,20179.0,67.0676,67.3051,67.0577,67.2358,20179.0
2024-07-10 13:55:00,67.91,67.96,67.72,67.8,62896.0,67.216,67.2655,67.028,67.1072,62896.0
2024-07-10 14:00:00,67.8,68.0,67.76,67.95,18812.0,67.1072,67.3051,67.0676,67.2556,18812.0
2024-07-10 14:05:00,67.97,68.02,67.86,67.86,20588.0,67.2754,67.3249,67.1666,67.1666,20588.0
2024-07-10 14:10:00,67.86,68.0,67.8,68.0,17073.0,67.1666,67.3051,67.1072,67.3051,17073.0
2024-07-10 14:15:00,68.01,68.1,67.97,67.98,42241.0,67.315,67.4041,67.2754,67.2853,42241.0
2024-07-10 14:20:00,67.98,68.08,67.83,67.91,23539.0,67.2853,67.3843,67.1369,67.216,23539.0
2024-07-10 14:25:00,67.93,68.08,67.93,68.07,16283.0,67.2358,67.3843,67.2358,67.3744,16283.0
2024-07-10 14:30:00,68.08,68.13,68.01,68.13,31555.0,67.3843,67.4338,67.315,67.4338,31555.0
2024-07-10 14:35:00,68.14,68.17,68.1,68.1,25993.0,67.4437,67.4734,67.4041,67.4041,25993.0
2024-07-10 14:40:00,68.1,68.19,67.96,68.19,30530.0,67.4041,67.4932,67.2655,67.4932,30530.0
2024-07-10 14:45:00,68.2,68.46,68.2,68.46,50598.0,67.5031,67.7604,67.5031,67.7604,50598.0
2024-07-10 14:50:00,68.46,68.61,68.45,68.51,64532.0,67.7604,67.9089,67.7505,67.8099,64532.0
2024-07-10 14:55:00,68.52,68.52,68.28,68.31,29677.0,67.8198,67.8198,67.5823,67.612,29677.0
2024-07-10 15:00:00,68.3,68.3,67.94,68.05,47327.0,67.6021,67.6021,67.2457,67.3546,47327.0
2024-07-10 15:05:00,68.04,68.25,67.85,68.25,55661.0,67.3447,67.5526,67.1567,67.5526,55661.0
2024-07-10 15:10:00,68.23,68.24,67.96,68.01,37093.0,67.5328,67.5427,67.2655,67.315,37093.0
2024-07-10 15:15:00,68.01,68.04,67.89,68.03,31265.0,67.315,67.3447,67.1962,67.3348,31265.0
2024-07-10 15:20:00,68.03,68.16,67.98,68.02,24102.0,67.3348,67.4635,67.2853,67.3249,24102.0
2024-07-10 15:25:00,68.02,68.19,67.98,68.17,58246.0,67.3249,67.4932,67.2853,67.4734,58246.0
2024-07-10 15:30:00,68.13,68.36,68.07,68.33,37200.0,67.4338,67.6614,67.3744,67.6317,37200.0
2024-07-10 15:35:00,68.34,68.54,68.29,68.54,55519.0,67.6416,67.8396,67.5922,67.8396,55519.0
2024-07-10 15:40:00,68.53,68.69,68.44,68.5,73009.0,67.8297,67.9881,67.7406,67.8,73009.0
2024-07-10 15:45:00,68.45,68.88,68.45,68.88,87980.0,67.7505,68.1761,67.7505,68.1761,87980.0
2024-07-10 15:50:00,68.87,69.0,68.67,68.69,164704.0,68.1662,68.2949,67.9683,67.9881,164704.0
2024-07-10 15:55:00,68.69,68.86,68.55,68.64,214297.0,67.9881,68.1563,67.8495,67.9386,214297.0
2024-07-11 09:30:00,70.0,70.0,68.56,69.02,705614.0,69.2847,69.2847,67.8594,68.3147,705614.0
2024-07-11 09:35:00,69.01,69.08,68.25,68.32,298511.0,68.3048,68.3741,67.5526,67.6219,298511.0
2024-07-11 09:40:00,68.32,68.4,67.37,68.38,256981.0,67.6219,67.701,66.6816,67.6812,256981.0
2024-07-11 09:45:00,68.4,68.4,67.5,67.5,131620.0,67.701,67.701,66.8102,66.8102,131620.0
2024-07-11 09:50:00,67.54,67.72,66.46,66.72,202529.0,66.8498,67.028,65.7809,66.0382,202529.0
2024-07-11 09:55:00,66.73,67.75,66.73,67.75,118055.0,66.0481,67.0577,66.0481,67.0577,118055.0
2024-07-11 10:00:00,67.73,67.86,67.29,67.8,96963.0,67.0379,67.1666,66.6024,67.1072,96963.0
2024-07-11 10:05:00,67.77,67.81,67.28,67.37,80902.0,67.0775,67.1171,66.5925,66.6816,80902.0
2024-07-11 10:10:00,67.36,67.61,66.24,66.29,183450.0,66.6717,66.9191,65.5631,65.6126,183450.0
2024-07-11 10:15:00,66.28,66.28,64.99,65.2,343363.0,65.6027,65.6027,64.3259,64.5337,343363.0
2024-07-11 10:20:00,65.23,65.64,65.06,65.55,145032.0,64.5634,64.9692,64.3952,64.8802,145032.0
2024-07-11 10:25:00,65.57,66.41,65.56,66.12,106645.0,64.9,65.7314,64.8901,65.4443,106645.0
2024-07-11 10:30:00,66.08,66.67,65.8,65.8,82417.0,65.4047,65.9887,65.1276,65.1276,82417.0
2024-07-11 10:35:00,65.81,66.12,65.51,65.55,65106.0,65.1375,65.4443,64.8406,64.8802,65106.0
2024-07-11 10:40:00,65.55,65.7,65.07,65.08,91922.0,64.8802,65.0286,64.4051,64.415,91922.0
2024-07-11 10:45:00,65.08,65.83,65.0,65.61,85354.0,64.415,65.1573,64.3358,64.9395,85354.0
2024-07-11 10:50:00,65.67,65.89,65.39,65.46,65288.0,64.9989,65.2167,64.7218,64.7911,65288.0
2024-07-11 10:55:00,65.51,65.63,64.77,64.9,128764.0,64.8406,64.9593,64.1081,64.2368,128764.0
2024-07-11 11:00:00,64.83,65.1,64.45,64.62,192950.0,64.1675,64.4348,63.7914,63.9597,192950.0
2024-07-11 11:05:00,64.56,65.56,64.5,65.56,100697.0,63.9003,64.8901,63.8409,64.8901,100697.0
2024-07-11 11:10:00,65.54,65.69,64.83,65.4,80531.0,64.8703,65.0187,64.1675,64.7317,80531.0
2024-07-11 11:15:00,65.43,65.45,65.05,65.14,32137.0,64.7614,64.7812,64.3853,64.4743,32137.0
2024-07-11 11:20:00,65.09,65.15,63.95,64.03,219962.0,64.4249,64.4842,63.2965,63.3757,219962.0
2024-07-11 11:25:00,64.03,64.15,63.59,63.73,108839.0,63.3757,63.4945,62.9402,63.0788,108839.0
2024-07-11 11:30:00,63.71,63.83,63.23,63.36,173643.0,63.059,63.1777,62.5839,62.7125,173643.0
2024-07-11 11:35:00,63.36,63.51,63.13,63.26,84690.0,62.7125,62.861,62.4849,62.6136,84690.0
2024-07-11 11:40:00,63.24,63.39,62.55,62.84,171598.0,62.5938,62.7422,61.9108,62.1978,171598.0
2024-07-11 11:45:00,62.85,63.3,62.54,62.93,80442.0,62.2077,62.6531,61.9009,62.2869,80442.0
2024-07-11 11:50:00,62.9,63.1,61.94,62.23,205700.0,62.2572,62.4552,61.307,61.5941,205700.0
2024-07-11 11:55:00,62.25,62.43,61.98,62.13,122455.0,61.6139,61.792,61.3466,61.4951,122455.0
2024-07-11 12:00:00,62.09,62.43,61.91,62.23,134904.0,61.4555,61.792,61.2774,61.5941,134904.0
2024-07-11 12:05:00,62.23,63.29,62.23,63.25,86331.0,61.5941,62.6433,61.5941,62.6037,86331.0
2024-07-11 12:10:00,63.25,63.47,63.12,63.12,101591.0,62.6037,62.8214,62.475,62.475,101591.0
2024-07-11 12:15:00,63.14,63.23,62.81,62.81,76784.0,62.4948,62.5839,62.1682,62.1682,76784.0
2024-07-11 12:20:00,62.81,63.0,62.66,62.68,44729.0,62.1682,62.3562,62.0197,62.0395,44729.0
2024-07-11 12:25:00,62.62,63.18,62.55,63.16,52977.0,61.9801,62.5344,61.9108,62.5146,52977.0
2024-07-11 12:30:00,63.14,63.52,62.89,63.49,325130.0,62.4948,62.8709,62.2473,62.8412,325130.0
2024-07-11 12:35:00,63.46,63.75,63.37,63.4,107792.0,62.8115,63.0986,62.7224,62.7521,107792.0
2024-07-11 12:40:00,63.36,63.55,63.15,63.23,82486.0,62.7125,62.9006,62.5047,62.5839,82486.0
2024-07-11 12:45:00,63.24,63.26,62.24,62.26,80983.0,62.5938,62.6136,61.604,61.6238,80983.0
2024-07-11 12:50:00,62.26,62.45,61.99,62.23,90687.0,61.6238,61.8118,61.3565,61.5941,90687.0
2024-07-11 12:55:00,62.2,62.5,62.03,62.1,36314.0,61.5644,61.8613,61.3961,61.4654,36314.0
2024-07-11 13:00:00,62.17,62.57,61.81,61.87,188108.0,61.5347,61.9306,61.1784,61.2378,188108.0
2024-07-11 13:05:00,61.95,62.3,61.88,62.16,83382.0,61.3169,61.6634,61.2477,61.5248,83382.0
2024-07-11 13:10:00,62.15,62.42,61.7,62.31,162423.0,61.5149,61.7821,61.0695,61.6733,162423.0
2024-07-11 13:15:00,62.25,62.43,62.21,62.34,19366.0,61.6139,61.792,61.5743,61.703,19366.0
2024-07-11 13:20:00,62.34,62.77,62.29,62.42,92591.0,61.703,62.1286,61.6535,61.7821,92591.0
2024-07-11 13:25:00,62.38,62.69,62.27,62.69,15951.0,61.7426,62.0494,61.6337,62.0494,15951.0
2024-07-11 13:30:00,62.68,62.68,62.42,62.52,35294.0,62.0395,62.0395,61.7821,61.8811,35294.0
2024-07-11 13:35:00,62.52,62.56,62.27,62.27,55239.0,61.8811,61.9207,61.6337,61.6337,55239.0
2024-07-11 13:40:00,62.28,62.45,62.19,62.35,19420.0,61.6436,61.8118,61.5545,61.7129,19420.0
2024-07-11 13:45:00,62.33,62.37,61.91,62.1,54070.0,61.6931,61.7327,61.2774,61.4654,54070.0
2024-07-11 13:50:00,62.08,62.18,61.91,61.92,25587.0,61.4456,61.5446,61.2774,61.2873,25587.0
2024-07-11 13:55:00,61.91,62.09,61.61,61.66,120063.0,61.2774,61.4555,60.9804,61.0299,120063.0
2024-07-11 14:00:00,61.66,61.84,61.22,61.34,158608.0,61.0299,61.2081,60.5944,60.7132,158608.0
2024-07-11 14:05:00,61.34,61.6,61.33,61.54,36126.0,60.7132,60.9705,60.7033,60.9111,36126.0
2024-07-11 14:10:00,61.52,61.74,61.3,61.7,49385.0,60.8913,61.1091,60.6736,61.0695,49385.0
2024-07-11 14:15:00,61.7,61.91,61.67,61.83,24920.0,61.0695,61.2774,61.0398,61.1982,24920.0
2024-07-11 14:20:00,61.82,62.15,61.82,61.97,47014.0,61.1883,61.5149,61.1883,61.3367,47014.0
2024-07-11 14:25:00,61.96,61.98,61.72,61.8,27908.0,61.3268,61.3466,61.0893,61.1685,27908.0
2024-07-11 14:30:00,61.76,62.52,61.76,62.33,54155.0,61.1289,61.8811,61.1289,61.6931,54155.0
2024-07-11 14:35:00,62.32,62.56,62.15,62.51,42438.0,61.6832,61.9207,61.5149,61.8712,42438.0
2024-07-11 14:40:00,62.51,62.53,62.3,62.51,41040.0,61.8712,61.891,61.6634,61.8712,41040.0
2024-07-11 14:45:00,62.52,62.59,62.18,62.29,36373.0,61.8811,61.9504,61.5446,61.6535,36373.0
2024-07-11 14:50:00,62.3,62.64,62.25,62.56,39423.0,61.6634,61.9999,61.6139,61.9207,39423.0
2024-07-11 14:55:00,62.55,62.8,62.51,62.79,24337.0,61.9108,62.1583,61.8712,62.1484,24337.0
2024-07-11 15:00:00,62.77,63.3,62.71,63.3,99526.0,62.1286,62.6531,62.0692,62.6531,99526.0
2024-07-11 15:05:00,63.33,63.34,63.04,63.21,57580.0,62.6828,62.6927,62.3958,62.5641,57580.0
2024-07-11 15:10:00,63.23,63.42,63.13,63.13,43359.0,62.5839,62.7719,62.4849,62.4849,43359.0
2024-07-11 15:15:00,63.13,63.34,62.93,63.19,54109.0,62.4849,62.6927,62.2869,62.5443,54109.0
2024-07-11 15:20:00,63.15,63.28,62.99,63.15,62649.0,62.5047,62.6334,62.3463,62.5047,62649.0
2024-07-11 15:25:00,63.13,63.14,62.48,62.54,50843.0,62.4849,62.4948,61.8415,61.9009,50843.0
2024-07-11 15:30:00,62.5,62.84,62.5,62.71,26017.0,61.8613,62.1978,61.8613,62.0692,26017.0
2024-07-11 15:35:00,62.73,63.39,62.68,63.37,46982.0,62.089,62.7422,62.0395,62.7224,46982.0
2024-07-11 15:40:00,63.37,63.37,62.68,62.7,58885.0,62.7224,62.7224,62.0395,62.0593,58885.0
2024-07-11 15:45:00,62.7,63.13,62.67,63.06,71993.0,62.0593,62.4849,62.0296,62.4156,71993.0
2024-07-11 15:50:00,63.05,63.12,62.24,62.42,196376.0,62.4057,62.475,61.604,61.7821,196376.0
2024-07-11 15:55:00,62.41,62.41,61.78,61.79,342552.0,61.7722,61.7722,61.1487,61.1586,342552.0
2024-07-12 09:30:00,62.82,63.04,61.74,61.78,447361.0,62.1781,62.3958,61.1091,61.1487,447361.0
2024-07-12 09:35:00,61.77,62.4,61.65,62.2,161774.0,61.1388,61.7623,61.02,61.5644,161774.0
2024-07-12 09:40:00,62.2,62.48,61.93,62.11,94052.0,61.5644,61.8415,61.2971,61.4753,94052.0
2024-07-12 09:45:00,62.14,63.8,61.94,63.8,181128.0,61.505,63.148,61.307,63.148,181128.0
2024-07-12 09:50:00,63.81,64.25,63.56,63.96,204643.0,63.1579,63.5934,62.9105,63.3064,204643.0
2024-07-12 09:55:00,64.0,64.19,63.56,64.01,115612.0,63.346,63.5341,62.9105,63.3559,115612.0
2024-07-12 10:00:00,64.02,64.65,64.02,64.61,215325.0,63.3658,63.9894,63.3658,63.9498,215325.0
2024-07-12 10:05:00,64.64,64.97,64.51,64.91,104811.0,63.9795,64.3061,63.8508,64.2467,104811.0
2024-07-12 10:10:00,64.9,65.04,64.68,64.74,125475.0,64.2368,64.3754,64.019,64.0784,125475.0
2024-07-12 10:15:00,64.77,64.81,64.39,64.64,93499.0,64.1081,64.1477,63.732,63.9795,93499.0
2024-07-12 10:20:00,64.63,64.79,64.29,64.79,95438.0,63.9696,64.1279,63.633,64.1279,95438.0
2024-07-12 10:25:00,64.79,64.97,64.54,64.59,53768.0,64.1279,64.3061,63.8805,63.93,53768.0
2024-07-12 10:30:00,64.6,65.11,64.41,65.09,92688.0,63.9399,64.4447,63.7518,64.4249,92688.0
2024-07-12 10:35:00,65.08,65.46,64.95,65.43,96007.0,64.415,64.7911,64.2863,64.7614,96007.0
2024-07-12 10:40:00,65.45,65.8,65.4,65.63,96293.0,64.7812,65.1276,64.7317,64.9593,96293.0
2024-07-12 10:45:00,65.67,65.79,65.42,65.79,96424.0,64.9989,65.1177,64.7515,65.1177,96424.0
2024-07-12 10:50:00,65.8,66.2,65.61,66.19,93337.0,65.1276,65.5235,64.9395,65.5136,93337.0
2024-07-12 10:55:00,66.18,66.18,65.85,65.87,70404.0,65.5037,65.5037,65.1771,65.1969,70404.0
2024-07-12 11:00:00,65.87,66.02,65.64,65.71,109345.0,65.1969,65.3454,64.9692,65.0385,109345.0
2024-07-12 11:05:00,65.7,66.12,65.58,66.04,51451.0,65.0286,65.4443,64.9098,65.3651,51451.0
2024-07-12 11:10:00,66.04,66.42,65.97,66.26,68563.0,65.3651,65.7413,65.2959,65.5829,68563.0
2024-07-12 11:15:00,66.25,66.31,65.87,65.91,42630.0,65.573,65.6324,65.1969,65.2365,42630.0
2024-07-12 11:20:00,65.91,65.96,65.28,65.32,80051.0,65.2365,65.286,64.6129,64.6525,80051.0
2024-07-12 11:25:00,65.34,65.85,65.27,65.8,42560.0,64.6723,65.1771,64.603,65.1276,42560.0
2024-07-12 11:30:00,65.78,65.8,65.53,65.68,44480.0,65.1078,65.1276,64.8604,65.0088,44480.0
2024-07-12 11:35:00,65.66,65.98,65.66,65.98,46383.0,64.989,65.3058,64.989,65.3058,46383.0
2024-07-12 11:40:00,65.98,66.25,65.96,66.21,43832.0,65.3058,65.573,65.286,65.5334,43832.0
2024-07-12 11:45:00,66.22,66.24,65.98,66.14,40577.0,65.5433,65.5631,65.3058,65.4641,40577.0
2024-07-12 11:50:00,66.14,66.14,65.73,65.95,33862.0,65.4641,65.4641,65.0583,65.2761,33862.0
2024-07-12 11:55:00,65.93,65.97,65.22,65.29,61204.0,65.2563,65.2959,64.5535,64.6228,61204.0
2024-07-12 12:00:00,65.29,65.67,65.1,65.53,57419.0,64.6228,64.9989,64.4348,64.8604,57419.0
2024-07-12 12:05:00,65.52,65.52,64.8,64.88,72808.0,64.8505,64.8505,64.1378,64.217,72808.0
2024-07-12 12:10:00,64.86,65.03,64.62,64.85,71028.0,64.1972,64.3655,63.9597,64.1873,71028.0
2024-07-12 12:15:00,64.86,65.01,64.78,64.93,51076.0,64.1972,64.3457,64.118,64.2665,51076.0
2024-07-12 12:20:00,64.9,65.12,64.85,65.12,21812.0,64.2368,64.4546,64.1873,64.4546,21812.0
2024-07-12 12:25:00,65.1,65.27,65.04,65.11,33949.0,64.4348,64.603,64.3754,64.4447,33949.0
2024-07-12 12:30:00,65.11,65.2,64.92,65.08,18849.0,64.4447,64.5337,64.2566,64.415,18849.0
2024-07-12 12:35:00,65.1,65.5,65.1,65.42,62710.0,64.4348,64.8307,64.4348,64.7515,62710.0
2024-07-12 12:40:00,65.43,65.45,65.22,65.22,11575.0,64.7614,64.7812,64.5535,64.5535,11575.0
2024-07-12 12:45:00,65.2,65.46,65.2,65.3,23467.0,64.5337,64.7911,64.5337,64.6327,23467.0
2024-07-12 12:50:00,65.37,65.81,65.37,65.81,73343.0,64.702,65.1375,64.702,65.1375,73343.0
2024-07-12 12:55:00,65.81,65.95,65.72,65.92,17545.0,65.1375,65.2761,65.0484,65.2464,17545.0
2024-07-12 13:00:00,65.92,65.96,65.72,65.86,21963.0,65.2464,65.286,65.0484,65.187,21963.0
2024-07-12 13:05:00,65.86,66.07,65.86,66.07,39674.0,65.187,65.3948,65.187,65.3948,39674.0
2024-07-12 13:10:00,66.06,66.19,66.05,66.12,26367.0,65.3849,65.5136,65.375,65.4443,26367.0
2024-07-12 13:15:00,66.14,66.22,66.04,66.14,54412.0,65.4641,65.5433,65.3651,65.4641,54412.0
2024-07-12 13:20:00,66.11,66.24,66.04,66.23,14631.0,65.4344,65.5631,65.3651,65.5532,14631.0
2024-07-12 13:25:00,66.21,66.27,66.08,66.27,21951.0,65.5334,65.5928,65.4047,65.5928,21951.0
2024-07-12 13:30:00,66.26,66.54,66.2,66.54,97395.0,65.5829,65.86,65.5235,65.86,97395.0
2024-07-12 13:35:00,66.54,66.64,66.53,66.62,43852.0,65.86,65.959,65.8501,65.9392,43852.0
2024-07-12 13:40:00,66.63,66.89,66.55,66.87,33335.0,65.9491,66.2065,65.8699,66.1867,33335.0
2024-07-12 13:45:00,66.88,67.13,66.81,67.08,75773.0,66.1966,66.444,66.1273,66.3945,75773.0
2024-07-12 13:50:00,67.08,67.28,67.0,67.26,159804.0,66.3945,66.5925,66.3153,66.5727,159804.0
2024-07-12 13:55:00,67.24,67.3,66.74,66.82,74561.0,66.5529,66.6123,66.058,66.1372,74561.0
2024-07-12 14:00:00,66.8,67.08,66.6,67.08,36565.0,66.1174,66.3945,65.9194,66.3945,36565.0
2024-07-12 14:05:00,67.09,67.09,66.73,66.85,39193.0,66.4044,66.4044,66.0481,66.1669,39193.0
2024-07-12 14:10:00,66.89,67.0,66.8,67.0,30355.0,66.2065,66.3153,66.1174,66.3153,30355.0
2024-07-12 14:15:00,66.98,67.01,66.79,66.81,20768.0,66.2955,66.3252,66.1075,66.1273,20768.0
2024-07-12 14:20:00,66.79,66.79,66.52,66.7,29273.0,66.1075,66.1075,65.8402,66.0184,29273.0
2024-07-12 14:25:00,66.69,66.72,66.46,66.72,24384.0,66.0085,66.0382,65.7809,66.0382,24384.0
2024-07-12 14:30:00,66.74,66.83,66.6,66.83,14886.0,66.058,66.1471,65.9194,66.1471,14886.0
2024-07-12 14:35:00,66.84,67.08,66.77,67.08,29594.0,66.157,66.3945,66.0877,66.3945,29594.0
2024-07-12 14:40:00,67.08,67.13,66.85,66.91,27187.0,66.3945,66.444,66.1669,66.2263,27187.0
2024-07-12 14:45:00,66.9,67.01,66.86,66.96,17857.0,66.2164,66.3252,66.1768,66.2757,17857.0
2024-07-12 14:50:00,66.94,66.94,66.73,66.79,15857.0,66.256,66.256,66.0481,66.1075,15857.0
2024-07-12 14:55:00,66.76,67.04,66.76,67.04,17691.0,66.0778,66.3549,66.0778,66.3549,17691.0
2024-07-12 15:00:00,67.02,67.03,66.85,66.91,14254.0,66.3351,66.345,66.1669,66.2263,14254.0
2024-07-12 15:05:00,66.94,67.02,66.8,66.83,17408.0,66.256,66.3351,66.1174,66.1471,17408.0
2024-07-12 15:10:00,66.87,66.9,66.53,66.56,20802.0,66.1867,66.2164,65.8501,65.8798,20802.0
2024-07-12 15:15:00,66.55,66.56,66.28,66.31,33193.0,65.8699,65.8798,65.6027,65.6324,33193.0
2024-07-12 15:20:00,66.3,66.32,66.05,66.06,52151.0,65.6225,65.6423,65.375,65.3849,52151.0
2024-07-12 15:25:00,66.05,66.18,66.03,66.12,21863.0,65.375,65.5037,65.3553,65.4443,21863.0
2024-07-12 15:30:00,66.1,66.1,65.16,65.37,116544.0,65.4245,65.4245,64.4941,64.702,116544.0
2024-07-12 15:35:00,65.36,65.47,64.6,64.69,104840.0,64.6921,64.801,63.9399,64.0289,104840.0
2024-07-12 15:40:00,64.69,64.84,64.33,64.47,152980.0,64.0289,64.1774,63.6726,63.8112,152980.0
2024-07-12 15:45:00,64.48,64.65,63.97,64.02,155866.0,63.8211,63.9894,63.3163,63.3658,155866.0
2024-07-12 15:50:00,63.99,64.06,63.45,64.01,231465.0,63.3361,63.4054,62.8016,63.3559,231465.0
2024-07-12 15:55:00,64.02,64.19,63.86,64.08,271898.0,63.3658,63.5341,63.2074,63.4252,271898.0
2024-07-15 09:30:00,64.99,65.73,64.76,65.3,494969.0,64.3259,65.0583,64.0982,64.6327,494969.0
2024-07-15 09:35:00,65.31,65.42,64.55,64.77,156446.0,64.6426,64.7515,63.8904,64.1081,156446.0
2024-07-15 09:40:00,64.74,65.27,64.18,64.23,182371.0,64.0784,64.603,63.5242,63.5736,182371.0
2024-07-15 09:45:00,64.23,64.81,63.73,64.5,219329.0,63.5736,64.1477,63.0788,63.8409,219329.0
2024-07-15 09:50:00,64.49,64.99,64.09,64.94,131513.0,63.831,64.3259,63.4351,64.2764,131513.0
2024-07-15 09:55:00,64.9,65.02,64.05,64.37,115728.0,64.2368,64.3556,63.3955,63.7122,115728.0
2024-07-15 10:00:00,64.41,65.3,64.32,65.3,99633.0,63.7518,64.6327,63.6627,64.6327,99633.0
2024-07-15 10:05:00,65.32,65.51,65.05,65.46,118114.0,64.6525,64.8406,64.3853,64.7911,118114.0
2024-07-15 10:10:00,65.47,65.56,65.05,65.14,61899.0,64.801,64.8901,64.3853,64.4743,61899.0
2024-07-15 10:15:00,65.18,65.24,64.78,65.07,108891.0,64.5139,64.5733,64.118,64.4051,108891.0
2024-07-15 10:20:00,65.04,65.47,65.04,65.22,69381.0,64.3754,64.801,64.3754,64.5535,69381.0
2024-07-15 10:25:00,65.24,65.36,64.81,65.13,55231.0,64.5733,64.6921,64.1477,64.4644,55231.0
2024-07-15 10:30:00,65.09,65.5,65.09,65.34,64438.0,64.4249,64.8307,64.4249,64.6723,64438.0
2024-07-15 10:35:00,65.35,65.63,65.29,65.39,56933.0,64.6822,64.9593,64.6228,64.7218,56933.0
2024-07-15 10:40:00,65.4,65.58,65.33,65.52,56545.0,64.7317,64.9098,64.6624,64.8505,56545.0
2024-07-15 10:45:00,65.49,65.74,65.33,65.71,73273.0,64.8208,65.0682,64.6624,65.0385,73273.0
2024-07-15 10:50:00,65.72,66.23,65.72,66.21,118087.0,65.0484,65.5532,65.0484,65.5334,118087.0
2024-07-15 10:55:00,66.19,66.26,65.83,65.95,50883.0,65.5136,65.5829,65.1573,65.2761,50883.0
2024-07-15 11:00:00,65.95,66.33,65.87,66.07,67849.0,65.2761,65.6522,65.1969,65.3948,67849.0
2024-07-15 11:05:00,66.08,66.26,66.05,66.09,25588.0,65.4047,65.5829,65.375,65.4146,25588.0
2024-07-15 11:10:00,66.14,66.47,66.13,66.47,45584.0,65.4641,65.7908,65.4542,65.7908,45584.0
2024-07-15 11:15:00,66.45,66.56,66.29,66.54,52161.0,65.771,65.8798,65.6126,65.86,52161.0
2024-07-15 11:20:00,66.57,66.76,66.57,66.6,78613.0,65.8897,66.0778,65.8897,65.9194,78613.0
2024-07-15 11:25:00,66.58,66.6,65.89,65.95,96566.0,65.8996,65.9194,65.2167,65.2761,96566.0
2024-07-15 11:30:00,65.94,66.21,65.59,65.61,97144.0,65.2662,65.5334,64.9197,64.9395,97144.0
2024-07-15 11:35:00,65.62,66.29,65.59,66.22,61136.0,64.9494,65.6126,64.9197,65.5433,61136.0
2024-07-15 11:40:00,66.26,66.39,65.52,65.57,57429.0,65.5829,65.7116,64.8505,64.9,57429.0
2024-07-15 11:45:00,65.59,65.66,65.1,65.54,70462.0,64.9197,64.989,64.4348,64.8703,70462.0
2024-07-15 11:50:00,65.54,65.66,65.27,65.43,44871.0,64.8703,64.989,64.603,64.7614,44871.0
2024-07-15 11:55:00,65.42,65.6,65.18,65.58,37469.0,64.7515,64.9296,64.5139,64.9098,37469.0
2024-07-15 12:00:00,65.56,65.68,65.38,65.45,49898.0,64.8901,65.0088,64.7119,64.7812,49898.0
2024-07-15 12:05:00,65.42,65.44,65.06,65.33,46410.0,64.7515,64.7713,64.3952,64.6624,46410.0
2024-07-15 12:10:00,65.27,65.32,64.78,64.84,90657.0,64.603,64.6525,64.118,64.1774,90657.0
2024-07-15 12:15:00,64.81,65.08,64.55,64.58,95929.0,64.1477,64.415,63.8904,63.9201,95929.0
2024-07-15 12:20:00,64.6,65.18,64.42,65.15,66425.0,63.9399,64.5139,63.7617,64.4842,66425.0
2024-07-15 12:25:00,65.15,65.34,65.06,65.31,50341.0,64.4842,64.6723,64.3952,64.6426,50341.0
2024-07-15 12:30:00,65.32,65.32,65.01,65.04,25820.0,64.6525,64.6525,64.3457,64.3754,25820.0
2024-07-15 12:35:00,65.04,65.17,64.86,65.07,32964.0,64.3754,64.504,64.1972,64.4051,32964.0
2024-07-15 12:40:00,65.05,65.52,64.92,65.15,54604.0,64.3853,64.8505,64.2566,64.4842,54604.0
2024-07-15 12:45:00,65.15,65.2,64.84,65.02,36451.0,64.4842,64.5337,64.1774,64.3556,36451.0
2024-07-15 12:50:00,64.99,65.03,64.57,64.6,26373.0,64.3259,64.3655,63.9102,63.9399,26373.0
2024-07-15 12:55:00,64.63,65.14,64.63,64.91,41793.0,63.9696,64.4743,63.9696,64.2467,41793.0
2024-07-15 13:00:00,64.87,64.87,64.03,64.33,67467.0,64.2071,64.2071,63.3757,63.6726,67467.0
2024-07-15 13:05:00,64.36,64.78,64.36,64.46,39822.0,63.7023,64.118,63.7023,63.8013,39822.0
2024-07-15 13:10:00,64.48,64.5,64.15,64.29,29389.0,63.8211,63.8409,63.4945,63.633,29389.0
2024-07-15 13:15:00,64.26,64.36,64.01,64.36,33519.0,63.6033,63.7023,63.3559,63.7023,33519.0
2024-07-15 13:20:00,64.34,64.77,64.24,64.77,30222.0,63.6825,64.1081,63.5835,64.1081,30222.0
2024-07-15 13:25:00,64.78,64.8,64.15,64.3,29397.0,64.118,64.1378,63.4945,63.6429,29397.0
2024-07-15 13:30:00,64.25,64.31,63.79,63.88,76414.0,63.5934,63.6528,63.1381,63.2272,76414.0
2024-07-15 13:35:00,63.87,64.13,63.83,63.9,34492.0,63.2173,63.4747,63.1777,63.247,34492.0
2024-07-15 13:40:00,63.92,64.02,63.87,63.93,19292.0,63.2668,63.3658,63.2173,63.2767,19292.0
2024-07-15 13:45:00,63.95,63.95,63.64,63.84,48992.0,63.2965,63.2965,62.9897,63.1876,48992.0
2024-07-15 13:50:00,63.82,64.13,63.78,63.8,46707.0,63.1678,63.4747,63.1282,63.148,46707.0
2024-07-15 13:55:00,63.79,63.83,63.59,63.64,39189.0,63.1381,63.1777,62.9402,62.9897,39189.0
2024-07-15 14:00:00,63.68,63.92,63.5,63.92,57327.0,63.0293,63.2668,62.8511,63.2668,57327.0
2024-07-15 14:05:00,63.92,63.92,63.58,63.7,24739.0,63.2668,63.2668,62.9303,63.0491,24739.0
2024-07-15 14:10:00,63.71,63.77,63.32,63.53,62964.0,63.059,63.1183,62.6729,62.8808,62964.0
2024-07-15 14:15:00,63.52,63.54,63.31,63.35,48172.0,62.8709,62.8907,62.663,62.7026,48172.0
2024-07-15 14:20:00,63.37,64.11,63.37,64.06,43481.0,62.7224,63.4549,62.7224,63.4054,43481.0
2024-07-15 14:25:00,64.06,64.2,63.89,64.2,48548.0,63.4054,63.544,63.2371,63.544,48548.0
2024-07-15 14:30:00,64.18,64.65,64.12,64.58,46154.0,63.5242,63.9894,63.4648,63.9201,46154.0
2024-07-15 14:35:00,64.57,64.6,64.1,64.22,49551.0,63.9102,63.9399,63.445,63.5637,49551.0
2024-07-15 14:40:00,64.23,64.3,63.89,64.03,28736.0,63.5736,63.6429,63.2371,63.3757,28736.0
2024-07-15 14:45:00,64.07,64.47,63.96,64.34,33411.0,63.4153,63.8112,63.3064,63.6825,33411.0
2024-07-15 14:50:00,64.35,64.38,64.19,64.25,14835.0,63.6924,63.7221,63.5341,63.5934,14835.0
2024-07-15 14:55:00,64.26,64.34,64.04,64.3,15612.0,63.6033,63.6825,63.3856,63.6429,15612.0
2024-07-15 15:00:00,64.28,64.42,64.14,64.4,28419.0,63.6231,63.7617,63.4846,63.7419,28419.0
2024-07-15 15:05:00,64.38,64.45,64.19,64.35,18146.0,63.7221,63.7914,63.5341,63.6924,18146.0
2024-07-15 15:10:00,64.36,64.66,64.36,64.64,21747.0,63.7023,63.9993,63.7023,63.9795,21747.0
2024-07-15 15:15:00,64.63,64.87,64.56,64.86,29043.0,63.9696,64.2071,63.9003,64.1972,29043.0
2024-07-15 15:20:00,64.85,64.85,64.5,64.79,23734.0,64.1873,64.1873,63.8409,64.1279,23734.0
2024-07-15 15:25:00,64.77,64.77,64.59,64.6,24179.0,64.1081,64.1081,63.93,63.9399,24179.0
2024-07-15 15:30:00,64.59,64.82,64.38,64.75,31984.0,63.93,64.1576,63.7221,64.0883,31984.0
2024-07-15 15:35:00,64.76,64.76,64.23,64.35,33231.0,64.0982,64.0982,63.5736,63.6924,33231.0
2024-07-15 15:40:00,64.39,64.53,64.13,64.18,38241.0,63.732,63.8706,63.4747,63.5242,38241.0
2024-07-15 15:45:00,64.2,64.24,63.84,64.02,50640.0,63.544,63.5835,63.1876,63.3658,50640.0
2024-07-15 15:50:00,63.99,63.99,63.07,63.78,195658.0,63.3361,63.3361,62.4255,63.1282,195658.0
2024-07-15 15:55:00,63.78,64.25,63.76,64.21,326643.0,63.1282,63.5934,63.1084,63.5538,326643.0
2024-07-16 09:30:00,65.05,65.14,64.03,64.58,316966.0,64.3853,64.4743,63.3757,63.9201,316966.0
2024-07-16 09:35:00,64.59,65.36,64.26,65.32,198095.0,63.93,64.6921,63.6033,64.6525,198095.0
2024-07-16 09:40:00,65.32,65.38,64.68,64.69,127476.0,64.6525,64.7119,64.019,64.0289,127476.0
2024-07-16 09:45:00,64.73,65.05,64.07,64.13,112564.0,64.0685,64.3853,63.4153,63.4747,112564.0
2024-07-16 09:50:00,64.13,64.79,64.13,64.7,76560.0,63.4747,64.1279,63.4747,64.0388,76560.0
2024-07-16 09:55:00,64.69,64.75,63.63,63.85,115119.0,64.0289,64.0883,62.9798,63.1975,115119.0
2024-07-16 10:00:00,63.83,64.03,63.03,63.1,143491.0,63.1777,63.3757,62.3859,62.4552,143491.0
2024-07-16 10:05:00,63.09,63.1,62.27,62.33,227738.0,62.4453,62.4552,61.6337,61.6931,227738.0
2024-07-16 10:10:00,62.35,62.92,62.23,62.68,91567.0,61.7129,62.277,61.5941,62.0395,91567.0
2024-07-16 10:15:00,62.65,63.41,62.41,63.41,89468.0,62.0098,62.762,61.7722,62.762,89468.0
2024-07-16 10:20:00,63.43,63.55,62.74,62.93,66686.0,62.7818,62.9006,62.0989,62.2869,66686.0
2024-07-16 10:25:00,62.98,63.39,62.89,63.22,56701.0,62.3364,62.7422,62.2473,62.574,56701.0
2024-07-16 10:30:00,63.19,63.66,63.04,63.38,80738.0,62.5443,63.0095,62.3958,62.7323,80738.0
2024-07-16 10:35:00,63.35,63.89,63.1,63.82,69120.0,62.7026,63.2371,62.4552,63.1678,69120.0
2024-07-16 10:40:00,63.82,64.22,63.73,63.99,108898.0,63.1678,63.5637,63.0788,63.3361,108898.0
2024-07-16 10:45:00,64.0,64.18,63.87,64.11,47005.0,63.346,63.5242,63.2173,63.4549,47005.0
2024-07-16 10:50:00,64.13,64.2,63.72,63.78,56308.0,63.4747,63.544,63.0689,63.1282,56308.0
2024-07-16 10:55:00,63.85,63.85,63.52,63.63,44457.0,63.1975,63.1975,62.8709,62.9798,44457.0
2024-07-16 11:00:00,63.65,64.37,63.53,64.34,64730.0,62.9996,63.7122,62.8808,63.6825,64730.0
2024-07-16 11:05:00,64.36,64.64,64.18,64.61,73927.0,63.7023,63.9795,63.5242,63.9498,73927.0
2024-07-16 11:10:00,64.61,64.85,64.38,64.41,75634.0,63.9498,64.1873,63.7221,63.7518,75634.0
2024-07-16 11:15:00,64.41,64.69,64.28,64.48,42608.0,63.7518,64.0289,63.6231,63.8211,42608.0
2024-07-16 11:20:00,64.48,64.48,64.21,64.41,31727.0,63.8211,63.8211,63.5538,63.7518,31727.0
2024-07-16 11:25:00,64.4,64.64,64.36,64.44,24843.0,63.7419,63.9795,63.7023,63.7815,24843.0
2024-07-16 11:30:00,64.43,64.56,64.06,64.17,43880.0,63.7716,63.9003,63.4054,63.5143,43880.0
2024-07-16 11:35:00,64.18,64.58,64.0,64.56,33623.0,63.5242,63.9201,63.346,63.9003,33623.0
2024-07-16 11:40:00,64.6,64.63,64.28,64.28,35030.0,63.9399,63.9696,63.6231,63.6231,35030.0
2024-07-16 11:45:00,64.35,64.63,64.35,64.49,26254.0,63.6924,63.9696,63.6924,63.831,26254.0
2024-07-16 11:50:00,64.55,64.79,64.5,64.66,36869.0,63.8904,64.1279,63.8409,63.9993,36869.0
2024-07-16 11:55:00,64.69,64.73,64.36,64.46,30531.0,64.0289,64.0685,63.7023,63.8013,30531.0
2024-07-16 12:00:00,64.47,64.7,64.42,64.54,23730.0,63.8112,64.0388,63.7617,63.8805,23730.0
2024-07-16 12:05:00,64.57,64.64,64.08,64.13,23130.0,63.9102,63.9795,63.4252,63.4747,23130.0
2024-07-16 12:10:00,64.12,64.28,63.78,64.17,48419.0,63.4648,63.6231,63.1282,63.5143,48419.0
2024-07-16 12:15:00,64.18,64.34,63.61,63.98,49794.0,63.5242,63.6825,62.96,63.3262,49794.0
2024-07-16 12:20:00,63.97,64.06,63.81,63.88,19380.0,63.3163,63.4054,63.1579,63.2272,19380.0
2024-07-16 12:25:00,63.88,63.95,63.74,63.77,17873.0,63.2272,63.2965,63.0887,63.1183,17873.0
2024-07-16 12:30:00,63.79,63.82,63.53,63.7,26714.0,63.1381,63.1678,62.8808,63.0491,26714.0
2024-07-16 12:35:00,63.73,64.33,63.73,64.24,36683.0,63.0788,63.6726,63.0788,63.5835,36683.0
2024-07-16 12:40:00,64.25,64.27,63.77,63.81,27664.0,63.5934,63.6132,63.1183,63.1579,27664.0
2024-07-16 12:45:00,63.88,64.42,63.88,64.41,29963.0,63.2272,63.7617,63.2272,63.7518,29963.0
2024-07-16 12:50:00,64.39,64.58,64.3,64.58,27789.0,63.732,63.9201,63.6429,63.9201,27789.0
2024-07-16 12:55:00,64.59,64.65,64.48,64.61,29533.0,63.93,63.9894,63.8211,63.9498,29533.0
2024-07-16 13:00:00,64.57,64.57,64.3,64.3,22276.0,63.9102,63.9102,63.6429,63.6429,22276.0
2024-07-16 13:05:00,64.32,64.41,64.13,64.38,16313.0,63.6627,63.7518,63.4747,63.7221,16313.0
2024-07-16 13:10:00,64.4,64.4,64.0,64.06,23452.0,63.7419,63.7419,63.346,63.4054,23452.0
2024-07-16 13:15:00,64.07,64.07,63.8,63.96,19447.0,63.4153,63.4153,63.148,63.3064,19447.0
2024-07-16 13:20:00,63.93,64.02,63.77,63.97,14136.0,63.2767,63.3658,63.1183,63.3163,14136.0
2024-07-16 13:25:00,63.98,64.14,63.86,63.92,15944.0,63.3262,63.4846,63.2074,63.2668,15944.0
2024-07-16 13:30:00,63.88,64.05,63.73,64.01,19419.0,63.2272,63.3955,63.0788,63.3559,19419.0
2024-07-16 13:35:00,63.98,63.98,63.67,63.76,23540.0,63.3262,63.3262,63.0194,63.1084,23540.0
2024-07-16 13:40:00,63.77,63.99,63.69,63.94,13103.0,63.1183,63.3361,63.0392,63.2866,13103.0
2024-07-16 13:45:00,63.94,64.17,63.94,64.01,24793.0,63.2866,63.5143,63.2866,63.3559,24793.0
2024-07-16 13:50:00,64.01,64.13,63.98,64.1,14132.0,63.3559,63.4747,63.3262,63.445,14132.0
2024-07-16 13:55:00,64.12,64.3,64.09,64.13,27440.0,63.4648,63.6429,63.4351,63.4747,27440.0
2024-07-16 14:00:00,64.11,64.11,63.84,63.9,18647.0,63.4549,63.4549,63.1876,63.247,18647.0
2024-07-16 14:05:00,63.91,64.04,63.87,63.91,9228.0,63.2569,63.3856,63.2173,63.2569,9228.0
2024-07-16 14:10:00,63.94,63.96,63.76,63.83,12175.0,63.2866,63.3064,63.1084,63.1777,12175.0
2024-07-16 14:15:00,63.82,63.82,63.52,63.61,17333.0,63.1678,63.1678,62.8709,62.96,17333.0
2024-07-16 14:20:00,63.62,64.25,63.58,64.25,41107.0,62.9699,63.5934,62.9303,63.5934,41107.0
2024-07-16 14:25:00,64.21,64.23,64.01,64.09,19965.0,63.5538,63.5736,63.3559,63.4351,19965.0
2024-07-16 14:30:00,64.04,64.12,63.98,64.1,12215.0,63.3856,63.4648,63.3262,63.445,12215.0
2024-07-16 14:35:00,64.15,64.49,64.14,64.48,32814.0,63.4945,63.831,63.4846,63.8211,32814.0
2024-07-16 14:40:00,64.48,64.59,64.36,64.58,30089.0,63.8211,63.93,63.7023,63.9201,30089.0
2024-07-16 14:45:00,64.53,64.7,64.41,64.48,27975.0,63.8706,64.0388,63.7518,63.8211,27975.0
2024-07-16 14:50:00,64.47,64.51,64.27,64.4,10752.0,63.8112,63.8508,63.6132,63.7419,10752.0
2024-07-16 14:55:00,64.38,64.71,64.35,64.68,17586.0,63.7221,64.0487,63.6924,64.019,17586.0
2024-07-16 15:00:00,64.69,64.73,64.48,64.51,21377.0,64.0289,64.0685,63.8211,63.8508,21377.0
2024-07-16 15:05:00,64.55,64.6,64.36,64.5,18595.0,63.8904,63.9399,63.7023,63.8409,18595.0
2024-07-16 15:10:00,64.53,64.63,64.4,64.6,7700.0,63.8706,63.9696,63.7419,63.9399,7700.0
2024-07-16 15:15:00,64.55,64.58,64.34,64.37,13146.0,63.8904,63.9201,63.6825,63.7122,13146.0
2024-07-16 15:20:00,64.37,64.67,64.28,64.58,20287.0,63.7122,64.0091,63.6231,63.9201,20287.0
2024-07-16 15:25:00,64.56,64.72,64.37,64.66,14666.0,63.9003,64.0586,63.7122,63.9993,14666.0
2024-07-16 15:30:00,64.65,65.02,64.47,64.96,69276.0,63.9894,64.3556,63.8112,64.2962,69276.0
2024-07-16 15:35:00,64.98,64.98,64.67,64.8,25415.0,64.316,64.316,64.0091,64.1378,25415.0
2024-07-16 15:40:00,64.86,64.9,64.59,64.69,24398.0,64.1972,64.2368,63.93,64.0289,24398.0
2024-07-16 15:45:00,64.7,64.76,64.51,64.53,28013.0,64.0388,64.0982,63.8508,63.8706,28013.0
2024-07-16 15:50:00,64.53,65.4,64.46,65.4,155830.0,63.8706,64.7317,63.8013,64.7317,155830.0
2024-07-16 15:55:00,65.41,65.59,65.22,65.35,287448.0,64.7416,64.9197,64.5535,64.6822,287448.0
2024-07-17 09:30:00,58.61,58.61,57.5,57.77,1244014.0,58.0111,58.0111,56.9124,57.1797,1244014.0
2024-07-17 09:35:00,57.77,59.3,57.73,58.82,355876.0,57.1797,58.694,57.1401,58.2189,355876.0
2024-07-17 09:40:00,58.87,58.87,58.01,58.02,160281.0,58.2684,58.2684,57.4172,57.4271,160281.0
2024-07-17 09:45:00,58.02,58.17,57.72,57.93,239649.0,57.4271,57.5756,57.1302,57.338,239649.0
2024-07-17 09:50:00,57.92,58.25,57.5,57.96,207839.0,57.3281,57.6548,56.9124,57.3677,207839.0
2024-07-17 09:55:00,57.97,58.15,57.5,57.5,166121.0,57.3776,57.5558,56.9124,56.9124,166121.0
2024-07-17 10:00:00,57.5,57.56,56.51,56.69,379566.0,56.9124,56.9718,55.9325,56.1107,379566.0
2024-07-17 10:05:00,56.7,57.04,56.2,56.33,257619.0,56.1206,56.4571,55.6257,55.7544,257619.0
2024-07-17 10:10:00,56.32,57.21,56.05,57.03,202247.0,55.7445,56.6254,55.4772,56.4472,202247.0
2024-07-17 10:15:00,57.0,57.32,56.81,57.17,172321.0,56.4175,56.7343,56.2295,56.5858,172321.0
2024-07-17 10:20:00,57.17,57.28,56.76,56.92,174107.0,56.5858,56.6947,56.18,56.3383,174107.0
2024-07-17 10:25:00,56.92,57.26,56.44,57.1,181931.0,56.3383,56.6749,55.8632,56.5165,181931.0
2024-07-17 10:30:00,57.04,57.64,56.99,57.59,166666.0,56.4571,57.051,56.4076,57.0015,166666.0
2024-07-17 10:35:00,57.59,57.78,57.14,57.45,149417.0,57.0015,57.1896,56.5561,56.8629,149417.0
2024-07-17 10:40:00,57.44,57.9,57.44,57.89,141919.0,56.853,57.3083,56.853,57.2984,141919.0
2024-07-17 10:45:00,57.9,58.35,57.32,57.32,301325.0,57.3083,57.7537,56.7343,56.7343,301325.0
2024-07-17 10:50:00,57.33,57.37,56.8,56.88,160600.0,56.7442,56.7837,56.2196,56.2988,160600.0
2024-07-17 10:55:00,56.89,57.34,56.89,57.33,89141.0,56.3087,56.7541,56.3087,56.7442,89141.0
2024-07-17 11:00:00,57.32,57.48,57.0,57.01,77670.0,56.7343,56.8926,56.4175,56.4274,77670.0
2024-07-17 11:05:00,57.01,57.21,56.75,57.21,85269.0,56.4274,56.6254,56.1701,56.6254,85269.0
2024-07-17 11:10:00,57.21,57.3,56.81,56.83,82842.0,56.6254,56.7145,56.2295,56.2493,82842.0
2024-07-17 11:15:00,56.84,57.24,56.66,57.23,76917.0,56.2592,56.6551,56.081,56.6452,76917.0
2024-07-17 11:20:00,57.24,57.51,56.84,57.09,65532.0,56.6551,56.9223,56.2592,56.5066,65532.0
2024-07-17 11:25:00,57.1,57.34,56.81,57.19,78008.0,56.5165,56.7541,56.2295,56.6056,78008.0
2024-07-17 11:30:00,57.11,57.27,56.89,57.15,56524.0,56.5264,56.6848,56.3087,56.566,56524.0
2024-07-17 11:35:00,57.14,57.15,56.48,56.52,120988.0,56.5561,56.566,55.9028,55.9424,120988.0
2024-07-17 11:40:00,56.52,56.6,55.98,55.98,198635.0,55.9424,56.0216,55.408,55.408,198635.0
2024-07-17 11:45:00,55.96,55.97,55.37,55.38,267144.0,55.3882,55.3981,54.8042,54.8141,267144.0
2024-07-17 11:50:00,55.4,55.66,55.21,55.54,135602.0,54.8339,55.0912,54.6458,54.9724,135602.0
2024-07-17 11:55:00,55.56,55.97,55.55,55.92,62215.0,54.9922,55.3981,54.9823,55.3486,62215.0
2024-07-17 12:00:00,55.94,55.97,55.67,55.81,95674.0,55.3684,55.3981,55.1011,55.2397,95674.0
2024-07-17 12:05:00,55.8,55.86,55.48,55.48,143736.0,55.2298,55.2892,54.9131,54.9131,143736.0
2024-07-17 12:10:00,55.48,55.51,55.04,55.09,109993.0,54.9131,54.9428,54.4776,54.527,109993.0
2024-07-17 12:15:00,55.11,55.25,54.91,55.18,216865.0,54.5468,54.6854,54.3489,54.6161,216865.0
2024-07-17 12:20:00,55.19,55.44,54.84,54.93,150620.0,54.626,54.8735,54.2796,54.3687,150620.0
2024-07-17 12:25:00,54.94,54.97,54.52,54.65,106819.0,54.3786,54.4083,53.9629,54.0915,106819.0
2024-07-17 12:30:00,54.62,54.95,54.59,54.68,83483.0,54.0618,54.3885,54.0322,54.1212,83483.0
2024-07-17 12:35:00,54.69,54.79,54.32,54.65,128976.0,54.1311,54.2301,53.7649,54.0915,128976.0
2024-07-17 12:40:00,54.64,54.68,54.1,54.1,76102.0,54.0816,54.1212,53.5472,53.5472,76102.0
2024-07-17 12:45:00,54.1,54.2,53.87,53.97,320102.0,53.5472,53.6461,53.3195,53.4185,320102.0
2024-07-17 12:50:00,53.97,54.66,53.88,54.65,109248.0,53.4185,54.1014,53.3294,54.0915,109248.0
2024-07-17 12:55:00,54.65,54.99,54.48,54.9,96804.0,54.0915,54.4281,53.9233,54.339,96804.0
2024-07-17 13:00:00,54.89,55.0,54.53,54.58,84846.0,54.3291,54.438,53.9728,54.0223,84846.0
2024-07-17 13:05:00,54.6,54.7,54.31,54.31,83925.0,54.0421,54.141,53.755,53.755,83925.0
2024-07-17 13:10:00,54.31,54.57,54.14,54.24,75316.0,53.755,54.0124,53.5868,53.6857,75316.0
2024-07-17 13:15:00,54.25,54.6,54.12,54.48,48580.0,53.6956,54.0421,53.567,53.9233,48580.0
2024-07-17 13:20:00,54.45,54.67,54.28,54.29,65336.0,53.8936,54.1113,53.7253,53.7352,65336.0
2024-07-17 13:25:00,54.29,54.45,54.09,54.32,71202.0,53.7352,53.8936,53.5373,53.7649,71202.0
2024-07-17 13:30:00,54.3,54.78,54.26,54.78,72088.0,53.7451,54.2202,53.7055,54.2202,72088.0
2024-07-17 13:35:00,54.78,54.8,54.23,54.25,57499.0,54.2202,54.24,53.6758,53.6956,57499.0
2024-07-17 13:40:00,54.22,54.25,54.02,54.04,61283.0,53.6659,53.6956,53.468,53.4878,61283.0
2024-07-17 13:45:00,54.03,54.31,53.94,54.16,117504.0,53.4779,53.755,53.3888,53.6065,117504.0
2024-07-17 13:50:00,54.12,54.12,53.61,53.61,79888.0,53.567,53.567,53.0622,53.0622,79888.0
2024-07-17 13:55:00,53.62,53.85,53.51,53.58,61436.0,53.0721,53.2997,52.9632,53.0325,61436.0
2024-07-17 14:00:00,53.58,53.63,53.26,53.38,89550.0,53.0325,53.082,52.7157,52.8345,89550.0
2024-07-17 14:05:00,53.38,53.71,53.22,53.64,77825.0,52.8345,53.1611,52.6762,53.0919,77825.0
2024-07-17 14:10:00,53.62,53.78,53.45,53.45,48338.0,53.0721,53.2304,52.9038,52.9038,48338.0
2024-07-17 14:15:00,53.46,53.7,53.43,53.58,53926.0,52.9137,53.1512,52.884,53.0325,53926.0
2024-07-17 14:20:00,53.62,53.77,53.33,53.33,58183.0,53.0721,53.2205,52.785,52.785,58183.0
2024-07-17 14:25:00,53.39,53.52,53.29,53.47,36977.0,52.8444,52.9731,52.7454,52.9236,36977.0
2024-07-17 14:30:00,53.44,53.63,53.28,53.3,53382.0,52.8939,53.082,52.7355,52.7553,53382.0
2024-07-17 14:35:00,53.31,53.51,53.07,53.09,103845.0,52.7652,52.9632,52.5277,52.5475,103845.0
2024-07-17 14:40:00,53.1,53.29,52.85,52.88,208949.0,52.5574,52.7454,52.3099,52.3396,208949.0
2024-07-17 14:45:00,52.89,53.17,52.77,52.77,82478.0,52.3495,52.6267,52.2308,52.2308,82478.0
2024-07-17 14:50:00,52.77,53.05,52.59,52.76,137297.0,52.2308,52.5079,52.0526,52.2209,137297.0
2024-07-17 14:55:00,52.8,53.12,52.8,52.96,48831.0,52.2604,52.5772,52.2604,52.4188,48831.0
2024-07-17 15:00:00,52.98,53.14,52.65,52.73,75428.0,52.4386,52.597,52.112,52.1912,75428.0
2024-07-17 15:05:00,52.76,52.77,52.33,52.45,103176.0,52.2209,52.2308,51.7952,51.914,103176.0
2024-07-17 15:10:00,52.45,52.82,52.44,52.5,122841.0,51.914,52.2802,51.9041,51.9635,122841.0
2024-07-17 15:15:00,52.51,52.7,52.12,52.33,97141.0,51.9734,52.1615,51.5874,51.7952,97141.0
2024-07-17 15:20:00,52.35,52.98,52.28,52.93,218819.0,51.815,52.4386,51.7458,52.3891,218819.0
2024-07-17 15:25:00,52.92,53.34,52.87,53.29,130220.0,52.3792,52.7949,52.3297,52.7454,130220.0
2024-07-17 15:30:00,53.26,53.73,53.16,53.27,255096.0,52.7157,53.1809,52.6168,52.7256,255096.0
2024-07-17 15:35:00,53.27,53.31,53.0,53.02,181495.0,52.7256,52.7652,52.4584,52.4782,181495.0
2024-07-17 15:40:00,53.02,53.26,52.9,53.06,172492.0,52.4782,52.7157,52.3594,52.5178,172492.0
2024-07-17 15:45:00,53.06,53.65,53.04,53.64,125277.0,52.5178,53.1018,52.498,53.0919,125277.0
2024-07-17 15:50:00,53.68,53.7,52.81,52.85,168729.0,53.1315,53.1512,52.2703,52.3099,168729.0
2024-07-17 15:55:00,52.83,52.83,51.23,51.41,914404.0,52.2901,52.2901,50.7065,50.8847,914404.0
2024-07-18 09:30:00,54.16,54.17,53.0,53.01,859882.0,53.6065,53.6164,52.4584,52.4683,859882.0
2024-07-18 09:35:00,53.04,53.54,52.86,53.26,341469.0,52.498,52.9929,52.3198,52.7157,341469.0
2024-07-18 09:40:00,53.26,53.33,51.83,52.04,349708.0,52.7157,52.785,51.3004,51.5082,349708.0
2024-07-18 09:45:00,52.03,52.74,51.74,52.7,190757.0,51.4983,52.2011,51.2113,52.1615,190757.0
2024-07-18 09:50:00,52.7,53.07,52.44,52.46,161707.0,52.1615,52.5277,51.9041,51.9239,161707.0
2024-07-18 09:55:00,52.49,53.33,52.49,53.31,138943.0,51.9536,52.785,51.9536,52.7652,138943.0
2024-07-18 10:00:00,53.3,53.53,53.08,53.28,163319.0,52.7553,52.983,52.5376,52.7355,163319.0
2024-07-18 10:05:00,53.23,53.86,53.05,53.83,125213.0,52.6861,53.3096,52.5079,53.2799,125213.0
2024-07-18 10:10:00,53.83,54.02,53.36,53.47,115652.0,53.2799,53.468,52.8147,52.9236,115652.0
2024-07-18 10:15:00,53.45,53.81,53.29,53.38,101630.0,52.9038,53.2601,52.7454,52.8345,101630.0
2024-07-18 10:20:00,53.36,53.45,53.04,53.37,111131.0,52.8147,52.9038,52.498,52.8246,111131.0
2024-07-18 10:25:00,53.34,53.35,52.82,52.88,103374.0,52.7949,52.8048,52.2802,52.3396,103374.0
2024-07-18 10:30:00,52.85,52.85,51.86,51.88,179997.0,52.3099,52.3099,51.3301,51.3498,179997.0
2024-07-18 10:35:00,51.86,51.94,51.42,51.44,335393.0,51.3301,51.4092,50.8945,50.9143,335393.0
2024-07-18 10:40:00,51.44,51.44,50.25,50.58,351489.0,50.9143,50.9143,49.7365,50.0631,351489.0
2024-07-18 10:45:00,50.57,51.21,50.18,51.21,289252.0,50.0532,50.6867,49.6672,50.6867,289252.0
2024-07-18 10:50:00,51.2,52.06,51.11,51.89,194098.0,50.6768,51.528,50.5877,51.3597,194098.0
2024-07-18 10:55:00,51.9,52.28,51.67,51.88,153336.0,51.3696,51.7458,51.142,51.3498,153336.0
2024-07-18 11:00:00,51.86,52.19,51.6,51.72,131074.0,51.3301,51.6567,51.0727,51.1915,131074.0
2024-07-18 11:05:00,51.7,51.71,50.63,50.65,168179.0,51.1717,51.1816,50.1126,50.1324,168179.0
2024-07-18 11:10:00,50.65,50.74,50.1,50.12,183993.0,50.1324,50.2215,49.588,49.6078,183993.0
2024-07-18 11:15:00,50.13,50.41,49.89,49.92,259630.0,49.6177,49.8949,49.3802,49.4099,259630.0
2024-07-18 11:20:00,49.9,50.2,49.58,49.66,285036.0,49.3901,49.687,49.0734,49.1525,285036.0
2024-07-18 11:25:00,49.67,50.02,49.51,49.76,190625.0,49.1624,49.5089,49.0041,49.2515,190625.0
2024-07-18 11:30:00,49.74,49.78,49.13,49.38,264618.0,49.2317,49.2713,48.6279,48.8754,264618.0
2024-07-18 11:35:00,49.36,50.19,49.28,50.18,230715.0,48.8556,49.6771,48.7764,49.6672,230715.0
2024-07-18 11:40:00,50.18,50.3,49.62,49.91,114195.0,49.6672,49.786,49.1129,49.4,114195.0
2024-07-18 11:45:00,49.92,50.18,49.31,49.31,130052.0,49.4099,49.6672,48.8061,48.8061,130052.0
2024-07-18 11:50:00,49.32,49.89,49.27,49.61,109921.0,48.816,49.3802,48.7665,49.103,109921.0
2024-07-18 11:55:00,49.65,49.77,49.38,49.44,137499.0,49.1426,49.2614,48.8754,48.9348,137499.0
2024-07-18 12:00:00,49.41,49.71,49.28,49.36,104353.0,48.9051,49.202,48.7764,48.8556,104353.0
2024-07-18 12:05:00,49.34,50.3,49.34,50.24,166227.0,48.8358,49.786,48.8358,49.7266,166227.0
2024-07-18 12:10:00,50.24,50.29,50.02,50.29,106109.0,49.7266,49.7761,49.5089,49.7761,106109.0
2024-07-18 12:15:00,50.28,50.28,49.9,50.1,195459.0,49.7662,49.7662,49.3901,49.588,195459.0
2024-07-18 12:20:00,50.1,50.63,50.0,50.14,110006.0,49.588,50.1126,49.4891,49.6276,110006.0
2024-07-18 12:25:00,50.17,50.55,50.12,50.36,117195.0,49.6573,50.0334,49.6078,49.8454,117195.0
2024-07-18 12:30:00,50.36,50.75,50.17,50.73,122195.0,49.8454,50.2314,49.6573,50.2116,122195.0
2024-07-18 12:35:00,50.73,51.17,50.5,51.15,133961.0,50.2116,50.6471,49.9839,50.6273,133961.0
2024-07-18 12:40:00,51.16,51.36,50.83,51.24,132595.0,50.6372,50.8352,50.3106,50.7164,132595.0
2024-07-18 12:45:00,51.16,51.32,50.88,50.88,73761.0,50.6372,50.7956,50.3601,50.3601,73761.0
2024-07-18 12:50:00,50.86,51.1,50.8,50.97,49420.0,50.3403,50.5778,50.2809,50.4491,49420.0
2024-07-18 12:55:00,50.92,51.51,50.83,51.51,78942.0,50.3997,50.9836,50.3106,50.9836,78942.0
2024-07-18 13:00:00,51.51,51.62,51.17,51.21,97236.0,50.9836,51.0925,50.6471,50.6867,97236.0
2024-07-18 13:05:00,51.2,51.21,50.61,50.82,70539.0,50.6768,50.6867,50.0928,50.3007,70539.0
2024-07-18 13:10:00,50.84,51.52,50.84,51.42,67818.0,50.3205,50.9935,50.3205,50.8945,67818.0
2024-07-18 13:15:00,51.44,51.64,51.3,51.59,143790.0,50.9143,51.1123,50.7758,51.0628,143790.0
2024-07-18 13:20:00,51.57,52.06,51.51,51.79,171465.0,51.043,51.528,50.9836,51.2608,171465.0
2024-07-18 13:25:00,51.7,51.76,51.08,51.17,82543.0,51.1717,51.2311,50.558,50.6471,82543.0
2024-07-18 13:30:00,51.16,51.7,51.15,51.24,76540.0,50.6372,51.1717,50.6273,50.7164,76540.0
2024-07-18 13:35:00,51.25,51.48,51.0,51.12,80045.0,50.7263,50.9539,50.4788,50.5976,80045.0
2024-07-18 13:40:00,51.1,51.25,51.0,51.19,51645.0,50.5778,50.7263,50.4788,50.6669,51645.0
2024-07-18 13:45:00,51.22,51.46,51.1,51.14,38572.0,50.6966,50.9341,50.5778,50.6174,38572.0
2024-07-18 13:50:00,51.1,51.1,50.66,50.68,69083.0,50.5778,50.5778,50.1423,50.1621,69083.0
2024-07-18 13:55:00,50.68,50.71,50.27,50.33,96090.0,50.1621,50.1918,49.7563,49.8157,96090.0
2024-07-18 14:00:00,50.36,50.36,49.97,50.17,82145.0,49.8454,49.8454,49.4594,49.6573,82145.0
2024-07-18 14:05:00,50.17,50.66,50.17,50.66,72399.0,49.6573,50.1423,49.6573,50.1423,72399.0
2024-07-18 14:10:00,50.65,50.66,50.03,50.23,84909.0,50.1324,50.1423,49.5188,49.7167,84909.0
2024-07-18 14:15:00,50.25,50.5,50.14,50.25,49524.0,49.7365,49.9839,49.6276,49.7365,49524.0
2024-07-18 14:20:00,50.24,50.76,50.2,50.7,53450.0,49.7266,50.2413,49.687,50.1819,53450.0
2024-07-18 14:25:00,50.67,50.71,50.35,50.35,92858.0,50.1522,50.1918,49.8355,49.8355,92858.0
2024-07-18 14:30:00,50.35,50.44,49.99,50.38,107904.0,49.8355,49.9246,49.4792,49.8652,107904.0
2024-07-18 14:35:00,50.39,50.56,49.9,49.91,50003.0,49.8751,50.0433,49.3901,49.4,50003.0
2024-07-18 14:40:00,49.91,50.22,49.87,50.04,46271.0,49.4,49.7068,49.3604,49.5287,46271.0
2024-07-18 14:45:00,50.0,50.02,49.82,49.87,45246.0,49.4891,49.5089,49.3109,49.3604,45246.0
2024-07-18 14:50:00,49.87,50.3,49.82,50.29,81087.0,49.3604,49.786,49.3109,49.7761,81087.0
2024-07-18 14:55:00,50.3,50.32,50.14,50.22,32889.0,49.786,49.8058,49.6276,49.7068,32889.0
2024-07-18 15:00:00,50.24,50.57,49.98,49.98,134949.0,49.7266,50.0532,49.4693,49.4693,134949.0
2024-07-18 15:05:00,49.97,50.1,49.85,50.04,61681.0,49.4594,49.588,49.3406,49.5287,61681.0
2024-07-18 15:10:00,50.07,50.08,49.34,49.46,136493.0,49.5583,49.5682,48.8358,48.9546,136493.0
2024-07-18 15:15:00,49.46,49.81,49.46,49.65,82082.0,48.9546,49.301,48.9546,49.1426,82082.0
2024-07-18 15:20:00,49.67,50.18,49.48,49.87,158251.0,49.1624,49.6672,48.9744,49.3604,158251.0
2024-07-18 15:25:00,49.88,50.22,49.71,50.18,94710.0,49.3703,49.7068,49.202,49.6672,94710.0
2024-07-18 15:30:00,50.16,50.55,50.11,50.35,124382.0,49.6474,50.0334,49.5979,49.8355,124382.0
2024-07-18 15:35:00,50.38,51.2,50.36,51.19,94200.0,49.8652,50.6768,49.8454,50.6669,94200.0
2024-07-18 15:40:00,51.19,51.77,51.19,51.56,163555.0,50.6669,51.241,50.6669,51.0331,163555.0
2024-07-18 15:45:00,51.56,52.69,51.56,52.69,317326.0,51.0331,52.1516,51.0331,52.1516,317326.0
2024-07-18 15:50:00,52.66,52.66,51.27,51.29,323655.0,52.1219,52.1219,50.7461,50.7659,323655.0
2024-07-18 15:55:00,51.29,52.05,51.29,51.79,407140.0,50.7659,51.5181,50.7659,51.2608,407140.0
2024-07-19 09:30:00,51.78,51.78,50.22,51.0,647808.0,51.2509,51.2509,49.7068,50.4788,647808.0
2024-07-19 09:35:00,51.05,51.19,50.37,50.98,306920.0,50.5283,50.6669,49.8553,50.459,306920.0
2024-07-19 09:40:00,51.01,51.6,50.53,50.68,260787.0,50.4887,51.0727,50.0136,50.1621,260787.0
2024-07-19 09:45:00,50.69,50.82,50.3,50.59,206822.0,50.172,50.3007,49.786,50.073,206822.0
2024-07-19 09:50:00,50.59,51.14,50.54,50.76,172264.0,50.073,50.6174,50.0235,50.2413,172264.0
2024-07-19 09:55:00,50.76,51.28,50.52,50.53,148677.0,50.2413,50.756,50.0037,50.0136,148677.0
2024-07-19 10:00:00,50.51,50.53,49.94,49.99,241469.0,49.9938,50.0136,49.4297,49.4792,241469.0
2024-07-19 10:05:00,50.02,50.49,49.98,50.42,129097.0,49.5089,49.9741,49.4693,49.9048,129097.0
2024-07-19 10:10:00,50.41,50.41,49.4,49.54,191800.0,49.8949,49.8949,48.8952,49.0338,191800.0
2024-07-19 10:15:00,49.55,50.13,49.54,49.81,139623.0,49.0437,49.6177,49.0338,49.301,139623.0
2024-07-19 10:20:00,49.81,49.88,49.43,49.57,125545.0,49.301,49.3703,48.9249,49.0635,125545.0
2024-07-19 10:25:00,49.57,49.77,48.95,48.97,442242.0,49.0635,49.2614,48.4498,48.4696,442242.0
2024-07-19 10:30:00,48.98,49.22,48.49,48.6,262610.0,48.4795,48.717,47.9945,48.1034,262610.0
2024-07-19 10:35:00,48.58,49.19,48.58,49.17,259102.0,48.0836,48.6873,48.0836,48.6675,259102.0
2024-07-19 10:40:00,49.18,49.18,48.51,48.51,155300.0,48.6774,48.6774,48.0143,48.0143,155300.0
2024-07-19 10:45:00,48.51,49.0,48.37,48.8,173639.0,48.0143,48.4993,47.8757,48.3013,173639.0
2024-07-19 10:50:00,48.82,48.94,48.63,48.8,73451.0,48.3211,48.4399,48.1331,48.3013,73451.0
2024-07-19 10:55:00,48.86,49.19,48.78,49.04,74224.0,48.3607,48.6873,48.2815,48.5389,74224.0
2024-07-19 11:00:00,49.12,49.79,49.09,49.69,162180.0,48.6181,49.2812,48.5884,49.1822,162180.0
2024-07-19 11:05:00,49.67,49.76,48.86,48.87,105276.0,49.1624,49.2515,48.3607,48.3706,105276.0
2024-07-19 11:10:00,48.85,48.93,48.45,48.66,107063.0,48.3508,48.43,47.9549,48.1628,107063.0
2024-07-19 11:15:00,48.69,49.08,48.66,48.89,122100.0,48.1924,48.5785,48.1628,48.3904,122100.0
2024-07-19 11:20:00,48.89,49.06,48.73,48.79,71284.0,48.3904,48.5587,48.232,48.2914,71284.0
2024-07-19 11:25:00,48.79,48.83,48.14,48.21,160761.0,48.2914,48.331,47.6481,47.7174,160761.0
2024-07-19 11:30:00,48.22,48.51,48.05,48.18,144127.0,47.7272,48.0143,47.559,47.6877,144127.0
2024-07-19 11:35:00,48.2,48.34,47.83,47.83,159944.0,47.7075,47.846,47.3412,47.3412,159944.0
2024-07-19 11:40:00,47.83,48.1,47.83,48.0,94482.0,47.3412,47.6085,47.3412,47.5095,94482.0
2024-07-19 11:45:00,48.02,48.45,48.02,48.39,86569.0,47.5293,47.9549,47.5293,47.8955,86569.0
2024-07-19 11:50:00,48.4,48.58,48.21,48.58,84200.0,47.9054,48.0836,47.7174,48.0836,84200.0
2024-07-19 11:55:00,48.55,49.02,48.45,49.02,95968.0,48.0539,48.5191,47.9549,48.5191,95968.0
2024-07-19 12:00:00,49.01,49.07,48.53,48.6,105168.0,48.5092,48.5686,48.0341,48.1034,105168.0
2024-07-19 12:05:00,48.58,48.72,48.33,48.51,97471.0,48.0836,48.2221,47.8361,48.0143,97471.0
2024-07-19 12:10:00,48.51,48.57,48.29,48.47,57444.0,48.0143,48.0737,47.7965,47.9747,57444.0
2024-07-19 12:15:00,48.45,48.63,48.16,48.16,40749.0,47.9549,48.1331,47.6679,47.6679,40749.0
2024-07-19 12:20:00,48.17,48.29,47.77,47.79,123272.0,47.6778,47.7965,47.2818,47.3016,123272.0
2024-07-19 12:25:00,47.78,48.16,47.78,48.04,125890.0,47.2917,47.6679,47.2917,47.5491,125890.0
2024-07-19 12:30:00,48.02,48.17,47.73,47.76,136194.0,47.5293,47.6778,47.2423,47.2719,136194.0
2024-07-19 12:35:00,47.74,47.91,47.54,47.7,105671.0,47.2522,47.4204,47.0542,47.2126,105671.0
2024-07-19 12:40:00,47.7,48.08,47.7,47.8,48721.0,47.2126,47.5887,47.2126,47.3115,48721.0
2024-07-19 12:45:00,47.77,47.81,47.33,47.51,143198.0,47.2818,47.3214,46.8463,47.0245,143198.0
2024-07-19 12:50:00,47.5,47.73,47.45,47.5,47727.0,47.0146,47.2423,46.9651,47.0146,47727.0
2024-07-19 12:55:00,47.51,47.9,47.49,47.83,58488.0,47.0245,47.4105,47.0047,47.3412,58488.0
2024-07-19 13:00:00,47.82,47.84,47.32,47.41,62972.0,47.3313,47.3511,46.8364,46.9255,62972.0
2024-07-19 13:05:00,47.41,47.48,47.24,47.38,44730.0,46.9255,46.9948,46.7573,46.8958,44730.0
2024-07-19 13:10:00,47.36,47.51,47.18,47.51,92780.0,46.876,47.0245,46.6979,47.0245,92780.0
2024-07-19 13:15:00,47.49,47.55,47.09,47.09,63160.0,47.0047,47.0641,46.6088,46.6088,63160.0
2024-07-19 13:20:00,47.08,47.18,46.86,47.06,152198.0,46.5989,46.6979,46.3811,46.5791,152198.0
2024-07-19 13:25:00,47.06,47.38,46.95,47.27,86288.0,46.5791,46.8958,46.4702,46.787,86288.0
2024-07-19 13:30:00,47.24,47.32,46.98,47.2,59523.0,46.7573,46.8364,46.4999,46.7177,59523.0
2024-07-19 13:35:00,47.17,47.59,47.07,47.52,105801.0,46.688,47.1037,46.589,47.0344,105801.0
2024-07-19 13:40:00,47.49,47.49,46.99,47.1,109038.0,47.0047,47.0047,46.5098,46.6187,109038.0
2024-07-19 13:45:00,47.11,47.66,47.11,47.6,112887.0,46.6286,47.173,46.6286,47.1136,112887.0
2024-07-19 13:50:00,47.55,47.55,47.16,47.17,41463.0,47.0641,47.0641,46.6781,46.688,41463.0
2024-07-19 13:55:00,47.19,47.58,47.12,47.55,41493.0,46.7078,47.0938,46.6385,47.0641,41493.0
2024-07-19 14:00:00,47.53,47.62,47.38,47.4,36416.0,47.0443,47.1334,46.8958,46.9156,36416.0
2024-07-19 14:05:00,47.37,47.88,47.35,47.82,78678.0,46.8859,47.3907,46.8661,47.3313,78678.0
2024-07-19 14:10:00,47.8,48.03,47.69,47.79,75521.0,47.3115,47.5392,47.2027,47.3016,75521.0
2024-07-19 14:15:00,47.84,48.04,47.63,47.7,47231.0,47.3511,47.5491,47.1433,47.2126,47231.0
2024-07-19 14:20:00,47.7,47.7,47.34,47.39,39833.0,47.2126,47.2126,46.8562,46.9057,39833.0
2024-07-19 14:25:00,47.38,47.62,47.35,47.35,47294.0,46.8958,47.1334,46.8661,46.8661,47294.0
2024-07-19 14:30:00,47.38,47.45,47.22,47.39,48378.0,46.8958,46.9651,46.7375,46.9057,48378.0
2024-07-19 14:35:00,47.4,47.54,47.12,47.16,38440.0,46.9156,47.0542,46.6385,46.6781,38440.0
2024-07-19 14:40:00,47.17,47.34,47.12,47.2,42539.0,46.688,46.8562,46.6385,46.7177,42539.0
2024-07-19 14:45:00,47.19,47.42,47.15,47.34,50273.0,46.7078,46.9354,46.6682,46.8562,50273.0
2024-07-19 14:50:00,47.34,47.6,47.34,47.53,46610.0,46.8562,47.1136,46.8562,47.0443,46610.0
2024-07-19 14:55:00,47.53,47.75,47.48,47.74,40800.0,47.0443,47.2621,46.9948,47.2522,40800.0
2024-07-19 15:00:00,47.73,48.42,47.73,48.37,101300.0,47.2423,47.9252,47.2423,47.8757,101300.0
2024-07-19 15:05:00,48.39,48.49,48.12,48.26,87622.0,47.8955,47.9945,47.6283,47.7668,87622.0
2024-07-19 15:10:00,48.25,48.47,48.21,48.38,31395.0,47.7569,47.9747,47.7174,47.8856,31395.0
2024-07-19 15:15:00,48.35,48.49,47.95,48.49,65936.0,47.8559,47.9945,47.46,47.9945,65936.0
2024-07-19 15:20:00,48.49,48.6,48.29,48.36,94099.0,47.9945,48.1034,47.7965,47.8658,94099.0
2024-07-19 15:25:00,48.35,48.53,48.29,48.39,65968.0,47.8559,48.0341,47.7965,47.8955,65968.0
2024-07-19 15:30:00,48.36,48.39,47.75,47.81,63067.0,47.8658,47.8955,47.2621,47.3214,63067.0
2024-07-19 15:35:00,47.85,47.97,47.51,47.58,80636.0,47.361,47.4798,47.0245,47.0938,80636.0
2024-07-19 15:40:00,47.59,47.78,47.3,47.34,105339.0,47.1037,47.2917,46.8166,46.8562,105339.0
2024-07-19 15:45:00,47.34,47.47,46.98,47.0,161649.0,46.8562,46.9849,46.4999,46.5197,161649.0
2024-07-19 15:50:00,47.0,47.16,46.9,47.02,283761.0,46.5197,46.6781,46.4207,46.5395,283761.0
2024-07-19 15:55:00,47.01,47.01,46.75,47.0,561192.0,46.5296,46.5296,46.2723,46.5197,561192.0
2024-07-22 09:30:00,50.05,50.16,48.82,49.51,1094072.0,49.5385,49.6474,48.3211,49.0041,1094072.0
2024-07-22 09:35:00,49.52,50.28,49.5,49.81,412704.0,49.014,49.7662,48.9942,49.301,412704.0
2024-07-22 09:40:00,49.8,50.83,49.75,50.64,367058.0,49.2911,50.3106,49.2416,50.1225,367058.0
2024-07-22 09:45:00,50.67,51.41,50.66,51.14,370720.0,50.1522,50.8847,50.1423,50.6174,370720.0
2024-07-22 09:50:00,51.15,51.26,50.6,50.91,281040.0,50.6273,50.7362,50.0829,50.3898,281040.0
2024-07-22 09:55:00,50.88,51.04,50.33,50.42,181796.0,50.3601,50.5184,49.8157,49.9048,181796.0
2024-07-22 10:00:00,50.41,50.54,50.04,50.11,211330.0,49.8949,50.0235,49.5287,49.5979,211330.0
2024-07-22 10:05:00,50.11,50.32,49.44,49.58,322099.0,49.5979,49.8058,48.9348,49.0734,322099.0
2024-07-22 10:10:00,49.58,50.38,49.49,50.38,165950.0,49.0734,49.8652,48.9843,49.8652,165950.0
2024-07-22 10:15:00,50.38,50.61,49.79,50.1,177210.0,49.8652,50.0928,49.2812,49.588,177210.0
2024-07-22 10:20:00,50.15,50.31,49.86,50.15,85903.0,49.6375,49.7959,49.3505,49.6375,85903.0
2024-07-22 10:25:00,50.17,50.63,49.99,50.58,120089.0,49.6573,50.1126,49.4792,50.0631,120089.0
2024-07-22 10:30:00,50.6,50.74,50.27,50.72,186600.0,50.0829,50.2215,49.7563,50.2017,186600.0
2024-07-22 10:35:00,50.73,51.04,50.62,51.0,190393.0,50.2116,50.5184,50.1027,50.4788,190393.0
2024-07-22 10:40:00,50.98,51.16,50.84,50.98,128206.0,50.459,50.6372,50.3205,50.459,128206.0
2024-07-22 10:45:00,50.99,51.02,50.75,50.8,102388.0,50.4689,50.4986,50.2314,50.2809,102388.0
2024-07-22 10:50:00,50.79,50.81,50.37,50.54,145779.0,50.271,50.2908,49.8553,50.0235,145779.0
2024-07-22 10:55:00,50.54,50.8,50.43,50.54,82425.0,50.0235,50.2809,49.9147,50.0235,82425.0
2024-07-22 11:00:00,50.56,51.02,50.5,51.02,99690.0,50.0433,50.4986,49.9839,50.4986,99690.0
2024-07-22 11:05:00,51.04,51.15,50.03,50.03,156005.0,50.5184,50.6273,49.5188,49.5188,156005.0
2024-07-22 11:10:00,50.02,50.53,50.0,50.4,126666.0,49.5089,50.0136,49.4891,49.885,126666.0
2024-07-22 11:15:00,50.36,50.54,49.9,50.06,157750.0,49.8454,50.0235,49.3901,49.5484,157750.0
2024-07-22 11:20:00,50.05,50.44,49.76,49.81,126345.0,49.5385,49.9246,49.2515,49.301,126345.0
2024-07-22 11:25:00,49.81,50.05,49.59,49.66,92989.0,49.301,49.5385,49.0832,49.1525,92989.0
2024-07-22 11:30:00,49.63,49.63,49.11,49.21,179664.0,49.1228,49.1228,48.6082,48.7071,179664.0
2024-07-22 11:35:00,49.21,49.82,49.21,49.79,99896.0,48.7071,49.3109,48.7071,49.2812,99896.0
2024-07-22 11:40:00,49.74,49.85,49.51,49.85,79045.0,49.2317,49.3406,49.0041,49.3406,79045.0
2024-07-22 11:45:00,49.78,50.13,49.62,50.09,86939.0,49.2713,49.6177,49.1129,49.5781,86939.0
2024-07-22 11:50:00,50.09,50.38,49.83,50.38,151210.0,49.5781,49.8652,49.3208,49.8652,151210.0
2024-07-22 11:55:00,50.35,50.39,50.12,50.28,86711.0,49.8355,49.8751,49.6078,49.7662,86711.0
2024-07-22 12:00:00,50.31,50.42,50.09,50.1,68454.0,49.7959,49.9048,49.5781,49.588,68454.0
2024-07-22 12:05:00,50.12,50.51,49.96,50.4,76657.0,49.6078,49.9938,49.4495,49.885,76657.0
2024-07-22 12:10:00,50.39,50.62,50.28,50.36,69589.0,49.8751,50.1027,49.7662,49.8454,69589.0
2024-07-22 12:15:00,50.38,50.51,50.25,50.49,40430.0,49.8652,49.9938,49.7365,49.9741,40430.0
2024-07-22 12:20:00,50.5,50.66,50.43,50.6,33771.0,49.9839,50.1423,49.9147,50.0829,33771.0
2024-07-22 12:25:00,50.62,50.63,50.38,50.53,57860.0,50.1027,50.1126,49.8652,50.0136,57860.0
2024-07-22 12:30:00,50.52,50.6,50.34,50.6,50716.0,50.0037,50.0829,49.8256,50.0829,50716.0
2024-07-22 12:35:00,50.59,50.82,50.55,50.78,62027.0,50.073,50.3007,50.0334,50.2611,62027.0
2024-07-22 12:40:00,50.77,50.88,50.72,50.87,31641.0,50.2512,50.3601,50.2017,50.3502,31641.0
2024-07-22 12:45:00,50.88,50.95,50.78,50.92,35905.0,50.3601,50.4294,50.2611,50.3997,35905.0
2024-07-22 12:50:00,50.93,51.19,50.9,51.19,97695.0,50.4096,50.6669,50.3799,50.6669,97695.0
2024-07-22 12:55:00,51.18,51.29,50.9,51.11,154748.0,50.657,50.7659,50.3799,50.5877,154748.0
2024-07-22 13:00:00,51.12,51.33,51.04,51.25,48957.0,50.5976,50.8055,50.5184,50.7263,48957.0
2024-07-22 13:05:00,51.27,51.49,51.27,51.45,62035.0,50.7461,50.9638,50.7461,50.9242,62035.0
2024-07-22 13:10:00,51.46,51.52,51.26,51.36,84488.0,50.9341,50.9935,50.7362,50.8352,84488.0
2024-07-22 13:15:00,51.37,51.46,51.22,51.38,37930.0,50.8451,50.9341,50.6966,50.855,37930.0
2024-07-22 13:20:00,51.36,51.39,51.06,51.22,46916.0,50.8352,50.8649,50.5382,50.6966,46916.0
2024-07-22 13:25:00,51.25,51.44,51.24,51.36,36487.0,50.7263,50.9143,50.7164,50.8352,36487.0
2024-07-22 13:30:00,51.39,51.8,51.37,51.79,87833.0,50.8649,51.2707,50.8451,51.2608,87833.0
2024-07-22 13:35:00,51.77,51.77,51.45,51.56,62311.0,51.241,51.241,50.9242,51.0331,62311.0
2024-07-22 13:40:00,51.53,51.73,51.49,51.59,31163.0,51.0034,51.2014,50.9638,51.0628,31163.0
2024-07-22 13:45:00,51.61,51.81,51.53,51.68,51953.0,51.0826,51.2806,51.0034,51.1519,51953.0
2024-07-22 13:50:00,51.67,51.79,51.63,51.72,48433.0,51.142,51.2608,51.1024,51.1915,48433.0
2024-07-22 13:55:00,51.72,51.73,51.4,51.56,50778.0,51.1915,51.2014,50.8748,51.0331,50778.0
2024-07-22 14:00:00,51.57,51.78,51.55,51.78,63819.0,51.043,51.2509,51.0232,51.2509,63819.0
2024-07-22 14:05:00,51.78,52.04,51.49,52.01,168255.0,51.2509,51.5082,50.9638,51.4785,168255.0
2024-07-22 14:10:00,52.0,52.0,51.74,51.86,147629.0,51.4686,51.4686,51.2113,51.3301,147629.0
2024-07-22 14:15:00,51.87,52.21,51.85,52.21,95981.0,51.3399,51.6765,51.3202,51.6765,95981.0
2024-07-22 14:20:00,52.21,52.26,52.08,52.23,71886.0,51.6765,51.726,51.5478,51.6963,71886.0
2024-07-22 14:25:00,52.23,52.27,52.03,52.03,49250.0,51.6963,51.7359,51.4983,51.4983,49250.0
2024-07-22 14:30:00,52.03,52.22,52.03,52.18,44058.0,51.4983,51.6864,51.4983,51.6468,44058.0
2024-07-22 14:35:00,52.17,52.27,52.05,52.23,58972.0,51.6369,51.7359,51.5181,51.6963,58972.0
2024-07-22 14:40:00,52.21,52.23,51.85,51.98,71225.0,51.6765,51.6963,51.3202,51.4488,71225.0
2024-07-22 14:45:00,51.98,52.11,51.96,52.03,54695.0,51.4488,51.5775,51.429,51.4983,54695.0
2024-07-22 14:50:00,52.01,52.15,52.0,52.13,24779.0,51.4785,51.6171,51.4686,51.5973,24779.0
2024-07-22 14:55:00,52.14,52.16,51.92,51.92,31176.0,51.6072,51.627,51.3894,51.3894,31176.0
2024-07-22 15:00:00,51.92,52.05,51.53,52.01,89981.0,51.3894,51.5181,51.0034,51.4785,89981.0
2024-07-22 15:05:00,52.01,52.25,51.87,52.2,76274.0,51.4785,51.7161,51.3399,51.6666,76274.0
2024-07-22 15:10:00,52.21,52.35,52.17,52.32,95713.0,51.6765,51.815,51.6369,51.7854,95713.0
2024-07-22 15:15:00,52.28,52.41,52.17,52.3,94287.0,51.7458,51.8744,51.6369,51.7656,94287.0
2024-07-22 15:20:00,52.29,52.44,52.27,52.38,67316.0,51.7557,51.9041,51.7359,51.8447,67316.0
2024-07-22 15:25:00,52.37,52.39,51.95,52.11,127828.0,51.8348,51.8546,51.4191,51.5775,127828.0
2024-07-22 15:30:00,52.13,52.19,51.93,51.99,87872.0,51.5973,51.6567,51.3993,51.4587,87872.0
2024-07-22 15:35:00,52.0,52.41,51.99,52.38,115464.0,51.4686,51.8744,51.4587,51.8447,115464.0
2024-07-22 15:40:00,52.38,52.63,52.35,52.57,114108.0,51.8447,52.0922,51.815,52.0328,114108.0
2024-07-22 15:45:00,52.56,52.94,52.56,52.88,145658.0,52.0229,52.399,52.0229,52.3396,145658.0
2024-07-22 15:50:00,52.88,52.88,52.52,52.57,283692.0,52.3396,52.3396,51.9833,52.0328,283692.0
2024-07-22 15:55:00,52.58,52.92,52.53,52.85,484756.0,52.0427,52.3792,51.9932,52.3099,484756.0
2024-07-23 09:30:00,50.51,51.4,50.33,51.39,574909.0,49.9938,50.8748,49.8157,50.8649,574909.0
2024-07-23 09:35:00,51.38,51.6,50.99,51.5,281298.0,50.855,51.0727,50.4689,50.9737,281298.0
2024-07-23 09:40:00,51.48,52.01,51.44,51.99,225838.0,50.9539,51.4785,50.9143,51.4587,225838.0
2024-07-23 09:45:00,52.0,52.07,50.98,51.54,247668.0,51.4686,51.5379,50.459,51.0133,247668.0
2024-07-23 09:50:00,51.57,51.59,50.97,51.1,138923.0,51.043,51.0628,50.4491,50.5778,138923.0
2024-07-23 09:55:00,51.15,51.52,51.12,51.35,101953.0,50.6273,50.9935,50.5976,50.8253,101953.0
2024-07-23 10:00:00,51.37,51.47,50.63,50.8,164603.0,50.8451,50.944,50.1126,50.2809,164603.0
2024-07-23 10:05:00,50.84,51.37,50.61,51.32,130054.0,50.3205,50.8451,50.0928,50.7956,130054.0
2024-07-23 10:10:00,51.32,51.44,50.92,51.09,104837.0,50.7956,50.9143,50.3997,50.5679,104837.0
2024-07-23 10:15:00,51.22,51.37,50.99,51.22,70632.0,50.6966,50.8451,50.4689,50.6966,70632.0
2024-07-23 10:20:00,51.2,51.49,51.08,51.11,88253.0,50.6768,50.9638,50.558,50.5877,88253.0
2024-07-23 10:25:00,51.12,51.38,51.04,51.17,56983.0,50.5976,50.855,50.5184,50.6471,56983.0
2024-07-23 10:30:00,51.21,51.25,50.78,51.0,101751.0,50.6867,50.7263,50.2611,50.4788,101751.0
2024-07-23 10:35:00,50.98,51.31,50.7,50.92,104735.0,50.459,50.7857,50.1819,50.3997,104735.0
2024-07-23 10:40:00,50.97,51.1,50.73,50.77,61765.0,50.4491,50.5778,50.2116,50.2512,61765.0
2024-07-23 10:45:00,50.75,50.78,50.38,50.48,141117.0,50.2314,50.2611,49.8652,49.9642,141117.0
2024-07-23 10:50:00,50.49,50.64,50.38,50.49,67249.0,49.9741,50.1225,49.8652,49.9741,67249.0
2024-07-23 10:55:00,50.5,50.88,50.46,50.8,74152.0,49.9839,50.3601,49.9444,50.2809,74152.0
2024-07-23 11:00:00,50.76,50.96,50.66,50.73,53087.0,50.2413,50.4392,50.1423,50.2116,53087.0
2024-07-23 11:05:00,50.75,50.83,50.58,50.83,40620.0,50.2314,50.3106,50.0631,50.3106,40620.0
2024-07-23 11:10:00,50.85,51.36,50.85,51.35,122624.0,50.3304,50.8352,50.3304,50.8253,122624.0
2024-07-23 11:15:00,51.37,51.68,51.35,51.56,124825.0,50.8451,51.1519,50.8253,51.0331,124825.0
2024-07-23 11:20:00,51.55,51.65,51.29,51.43,58878.0,51.0232,51.1222,50.7659,50.9044,58878.0
2024-07-23 11:25:00,51.42,51.42,51.03,51.21,59655.0,50.8945,50.8945,50.5085,50.6867,59655.0
2024-07-23 11:30:00,51.2,51.2,51.02,51.15,26534.0,50.6768,50.6768,50.4986,50.6273,26534.0
2024-07-23 11:35:00,51.19,51.35,51.13,51.2,64490.0,50.6669,50.8253,50.6075,50.6768,64490.0
2024-07-23 11:40:00,51.19,51.24,51.07,51.11,23898.0,50.6669,50.7164,50.5481,50.5877,23898.0
2024-07-23 11:45:00,51.13,51.23,51.02,51.15,17734.0,50.6075,50.7065,50.4986,50.6273,17734.0
2024-07-23 11:50:00,51.14,51.22,50.87,51.13,53692.0,50.6174,50.6966,50.3502,50.6075,53692.0
2024-07-23 11:55:00,51.11,51.13,50.85,50.93,23617.0,50.5877,50.6075,50.3304,50.4096,23617.0
2024-07-23 12:00:00,50.94,51.1,50.74,50.94,75765.0,50.4195,50.5778,50.2215,50.4195,75765.0
2024-07-23 12:05:00,50.94,51.24,50.87,51.08,44937.0,50.4195,50.7164,50.3502,50.558,44937.0
2024-07-23 12:10:00,51.07,51.23,50.92,51.14,24569.0,50.5481,50.7065,50.3997,50.6174,24569.0
2024-07-23 12:15:00,51.11,51.11,50.86,50.95,25187.0,50.5877,50.5877,50.3403,50.4294,25187.0
2024-07-23 12:20:00,50.96,51.03,50.34,50.45,116243.0,50.4392,50.5085,49.8256,49.9345,116243.0
2024-07-23 12:25:00,50.43,50.67,50.26,50.54,98435.0,49.9147,50.1522,49.7464,50.0235,98435.0
2024-07-23 12:30:00,50.5,50.65,50.35,50.51,35309.0,49.9839,50.1324,49.8355,49.9938,35309.0
2024-07-23 12:35:00,50.52,50.66,50.43,50.52,39333.0,50.0037,50.1423,49.9147,50.0037,39333.0
2024-07-23 12:40:00,50.52,50.69,50.43,50.62,55287.0,50.0037,50.172,49.9147,50.1027,55287.0
2024-07-23 12:45:00,50.62,50.8,50.52,50.67,44247.0,50.1027,50.2809,50.0037,50.1522,44247.0
2024-07-23 12:50:00,50.63,50.64,50.42,50.62,34699.0,50.1126,50.1225,49.9048,50.1027,34699.0
2024-07-23 12:55:00,50.63,50.63,50.23,50.47,46365.0,50.1126,50.1126,49.7167,49.9543,46365.0
2024-07-23 13:00:00,50.45,50.66,50.33,50.56,46726.0,49.9345,50.1423,49.8157,50.0433,46726.0
2024-07-23 13:05:00,50.51,50.57,50.19,50.21,52520.0,49.9938,50.0532,49.6771,49.6969,52520.0
2024-07-23 13:10:00,50.2,50.28,50.0,50.13,201902.0,49.687,49.7662,49.4891,49.6177,201902.0
2024-07-23 13:15:00,50.14,50.24,50.08,50.15,37923.0,49.6276,49.7266,49.5682,49.6375,37923.0
2024-07-23 13:20:00,50.17,50.45,50.17,50.36,39919.0,49.6573,49.9345,49.6573,49.8454,39919.0
2024-07-23 13:25:00,50.37,50.5,50.31,50.36,36199.0,49.8553,49.9839,49.7959,49.8454,36199.0
2024-07-23 13:30:00,50.31,50.49,50.15,50.24,35197.0,49.7959,49.9741,49.6375,49.7266,35197.0
2024-07-23 13:35:00,50.24,50.37,50.22,50.28,12835.0,49.7266,49.8553,49.7068,49.7662,12835.0
2024-07-23 13:40:00,50.29,50.43,50.22,50.38,25263.0,49.7761,49.9147,49.7068,49.8652,25263.0
2024-07-23 13:45:00,50.38,50.57,50.33,50.48,47308.0,49.8652,50.0532,49.8157,49.9642,47308.0
2024-07-23 13:50:00,50.44,50.59,50.39,50.57,20163.0,49.9246,50.073,49.8751,50.0532,20163.0
2024-07-23 13:55:00,50.56,50.74,50.51,50.64,46062.0,50.0433,50.2215,49.9938,50.1225,46062.0
2024-07-23 14:00:00,50.63,50.82,50.6,50.76,21090.0,50.1126,50.3007,50.0829,50.2413,21090.0
2024-07-23 14:05:00,50.76,50.94,50.68,50.94,35816.0,50.2413,50.4195,50.1621,50.4195,35816.0
2024-07-23 14:10:00,50.94,50.94,50.76,50.82,32453.0,50.4195,50.4195,50.2413,50.3007,32453.0
2024-07-23 14:15:00,50.82,50.85,50.65,50.68,27781.0,50.3007,50.3304,50.1324,50.1621,27781.0
2024-07-23 14:20:00,50.69,50.76,50.64,50.72,34877.0,50.172,50.2413,50.1225,50.2017,34877.0
2024-07-23 14:25:00,50.72,50.72,50.31,50.46,51787.0,50.2017,50.2017,49.7959,49.9444,51787.0
2024-07-23 14:30:00,50.48,50.59,50.41,50.58,41439.0,49.9642,50.073,49.8949,50.0631,41439.0
2024-07-23 14:35:00,50.57,50.85,50.56,50.84,23979.0,50.0532,50.3304,50.0433,50.3205,23979.0
2024-07-23 14:40:00,50.83,50.83,50.66,50.73,20547.0,50.3106,50.3106,50.1423,50.2116,20547.0
2024-07-23 14:45:00,50.74,50.86,50.71,50.83,19315.0,50.2215,50.3403,50.1918,50.3106,19315.0
2024-07-23 14:50:00,50.82,50.93,50.8,50.89,27999.0,50.3007,50.4096,50.2809,50.37,27999.0
2024-07-23 14:55:00,50.89,51.02,50.86,51.02,31001.0,50.37,50.4986,50.3403,50.4986,31001.0
2024-07-23 15:00:00,51.0,51.21,50.96,51.16,49462.0,50.4788,50.6867,50.4392,50.6372,49462.0
2024-07-23 15:05:00,51.16,51.22,51.07,51.14,26443.0,50.6372,50.6966,50.5481,50.6174,26443.0
2024-07-23 15:10:00,51.15,51.29,51.13,51.25,28384.0,50.6273,50.7659,50.6075,50.7263,28384.0
2024-07-23 15:15:00,51.24,51.24,50.94,51.04,37277.0,50.7164,50.7164,50.4195,50.5184,37277.0
2024-07-23 15:20:00,51.03,51.31,51.02,51.3,31944.0,50.5085,50.7857,50.4986,50.7758,31944.0
2024-07-23 15:25:00,51.28,51.31,51.12,51.12,30423.0,50.756,50.7857,50.5976,50.5976,30423.0
2024-07-23 15:30:00,51.11,51.12,50.85,50.89,70164.0,50.5877,50.5976,50.3304,50.37,70164.0
2024-07-23 15:35:00,50.9,51.09,50.85,50.92,61308.0,50.3799,50.5679,50.3304,50.3997,61308.0
2024-07-23 15:40:00,50.94,50.94,50.4,50.67,224024.0,50.4195,50.4195,49.885,50.1522,224024.0
2024-07-23 15:45:00,50.66,50.73,50.59,50.61,81067.0,50.1423,50.2116,50.073,50.0928,81067.0
2024-07-23 15:50:00,50.62,50.78,50.18,50.19,127372.0,50.1027,50.2611,49.6672,49.6771,127372.0
2024-07-23 15:55:00,50.19,50.5,50.13,50.44,442920.0,49.6771,49.9839,49.6177,49.9246,442920.0
2024-07-24 09:30:00,48.54,48.78,48.04,48.09,642508.0,48.044,48.2815,47.5491,47.5986,642508.0
2024-07-24 09:35:00,48.11,48.12,47.16,47.25,394781.0,47.6184,47.6283,46.6781,46.7672,394781.0
2024-07-24 09:40:00,47.26,47.66,46.72,46.95,309369.0,46.7771,47.173,46.2426,46.4702,309369.0
2024-07-24 09:45:00,46.98,47.81,46.96,47.72,185052.0,46.4999,47.3214,46.4801,47.2324,185052.0
2024-07-24 09:50:00,47.67,47.75,47.16,47.22,201705.0,47.1829,47.2621,46.6781,46.7375,201705.0
2024-07-24 09:55:00,47.23,47.38,46.8,46.91,226495.0,46.7474,46.8958,46.3218,46.4306,226495.0
2024-07-24 10:00:00,46.9,47.26,46.81,47.14,164417.0,46.4207,46.7771,46.3317,46.6583,164417.0
2024-07-24 10:05:00,47.19,47.31,46.9,47.18,129716.0,46.7078,46.8265,46.4207,46.6979,129716.0
2024-07-24 10:10:00,47.17,47.26,46.6,46.69,169250.0,46.688,46.7771,46.1238,46.2129,169250.0
2024-07-24 10:15:00,46.73,46.8,46.5,46.63,152624.0,46.2525,46.3218,46.0248,46.1535,152624.0
2024-07-24 10:20:00,46.65,46.83,46.44,46.73,103788.0,46.1733,46.3515,45.9654,46.2525,103788.0
2024-07-24 10:25:00,46.72,47.14,46.63,47.03,80405.0,46.2426,46.6583,46.1535,46.5494,80405.0
2024-07-24 10:30:00,47.03,47.26,46.86,46.91,97606.0,46.5494,46.7771,46.3811,46.4306,97606.0
2024-07-24 10:35:00,46.9,47.04,46.71,46.71,60092.0,46.4207,46.5593,46.2327,46.2327,60092.0
2024-07-24 10:40:00,46.7,46.82,46.57,46.7,57099.0,46.2228,46.3416,46.0941,46.2228,57099.0
2024-07-24 10:45:00,46.72,46.76,46.32,46.51,143869.0,46.2426,46.2822,45.8467,46.0347,143869.0
2024-07-24 10:50:00,46.52,46.57,46.09,46.21,112039.0,46.0446,46.0941,45.619,45.7378,112039.0
2024-07-24 10:55:00,46.23,46.59,46.19,46.52,68638.0,45.7576,46.1139,45.718,46.0446,68638.0
2024-07-24 11:00:00,46.51,46.61,46.2,46.21,65099.0,46.0347,46.1337,45.7279,45.7378,65099.0
2024-07-24 11:05:00,46.22,46.25,45.95,46.1,178686.0,45.7477,45.7774,45.4804,45.6289,178686.0
2024-07-24 11:10:00,46.1,46.12,45.76,45.77,121724.0,45.6289,45.6487,45.2924,45.3023,121724.0
2024-07-24 11:15:00,45.75,45.8,45.5,45.67,202861.0,45.2825,45.332,45.035,45.2033,202861.0
2024-07-24 11:20:00,45.67,45.75,45.31,45.32,136405.0,45.2033,45.2825,44.847,44.8569,136405.0
2024-07-24 11:25:00,45.33,45.7,45.31,45.64,90204.0,44.8668,45.233,44.847,45.1736,90204.0
2024-07-24 11:30:00,45.62,45.76,45.52,45.58,93529.0,45.1538,45.2924,45.0548,45.1142,93529.0
2024-07-24 11:35:00,45.57,45.88,45.57,45.85,81445.0,45.1043,45.4112,45.1043,45.3815,81445.0
2024-07-24 11:40:00,45.84,45.84,45.52,45.52,77539.0,45.3716,45.3716,45.0548,45.0548,77539.0
2024-07-24 11:45:00,45.52,45.58,45.3,45.36,79559.0,45.0548,45.1142,44.8371,44.8965,79559.0
2024-07-24 11:50:00,45.33,45.7,45.33,45.66,83040.0,44.8668,45.233,44.8668,45.1934,83040.0
2024-07-24 11:55:00,45.61,45.65,45.24,45.24,75770.0,45.1439,45.1835,44.7777,44.7777,75770.0
2024-07-24 12:00:00,45.24,45.34,45.0,45.09,171209.0,44.7777,44.8767,44.5402,44.6292,171209.0
2024-07-24 12:05:00,45.08,45.17,44.96,45.08,353436.0,44.6193,44.7084,44.5006,44.6193,353436.0
2024-07-24 12:10:00,45.06,45.24,44.96,45.1,145755.0,44.5995,44.7777,44.5006,44.6391,145755.0
2024-07-24 12:15:00,45.12,45.42,45.11,45.24,76844.0,44.6589,44.9559,44.649,44.7777,76844.0
2024-07-24 12:20:00,45.23,45.32,45.11,45.18,75427.0,44.7678,44.8569,44.649,44.7183,75427.0
2024-07-24 12:25:00,45.16,45.16,44.82,44.83,149411.0,44.6985,44.6985,44.362,44.3719,149411.0
2024-07-24 12:30:00,44.82,44.99,44.7,44.94,136585.0,44.362,44.5303,44.2432,44.4808,136585.0
2024-07-24 12:35:00,44.95,44.98,44.69,44.73,102083.0,44.4907,44.5204,44.2333,44.2729,102083.0
2024-07-24 12:40:00,44.77,44.78,44.45,44.5,142791.0,44.3125,44.3224,43.9958,44.0453,142791.0
2024-07-24 12:45:00,44.5,44.81,44.4,44.66,175976.0,44.0453,44.3521,43.9463,44.2036,175976.0
2024-07-24 12:50:00,44.66,44.69,44.55,44.65,44950.0,44.2036,44.2333,44.0948,44.1937,44950.0
2024-07-24 12:55:00,44.65,44.73,44.46,44.52,62744.0,44.1937,44.2729,44.0057,44.0651,62744.0
2024-07-24 13:00:00,44.53,44.6,44.3,44.4,81697.0,44.075,44.1442,43.8473,43.9463,81697.0
2024-07-24 13:05:00,44.41,44.67,44.35,44.67,113125.0,43.9562,44.2135,43.8968,44.2135,113125.0
2024-07-24 13:10:00,44.67,45.04,44.61,44.87,182475.0,44.2135,44.5797,44.1541,44.4115,182475.0
2024-07-24 13:15:00,44.87,45.04,44.78,44.97,78366.0,44.4115,44.5797,44.3224,44.5105,78366.0
2024-07-24 13:20:00,44.96,45.2,44.84,44.94,164420.0,44.5006,44.7381,44.3818,44.4808,164420.0
2024-07-24 13:25:00,44.93,44.95,44.79,44.88,241939.0,44.4709,44.4907,44.3323,44.4214,241939.0
2024-07-24 13:30:00,44.86,45.01,44.65,45.0,92475.0,44.4016,44.5501,44.1937,44.5402,92475.0
2024-07-24 13:35:00,44.99,45.1,44.86,45.06,41775.0,44.5303,44.6391,44.4016,44.5995,41775.0
2024-07-24 13:40:00,45.06,45.29,45.06,45.22,216584.0,44.5995,44.8272,44.5995,44.7579,216584.0
2024-07-24 13:45:00,45.2,45.23,44.78,44.78,252413.0,44.7381,44.7678,44.3224,44.3224,252413.0
2024-07-24 13:50:00,44.78,44.8,44.63,44.64,50609.0,44.3224,44.3422,44.1739,44.1838,50609.0
2024-07-24 13:55:00,44.64,44.73,44.51,44.53,46363.0,44.1838,44.2729,44.0552,44.075,46363.0
2024-07-24 14:00:00,44.53,44.62,44.34,44.34,99297.0,44.075,44.164,43.8869,43.8869,99297.0
2024-07-24 14:05:00,44.34,44.61,44.31,44.43,82214.0,43.8869,44.1541,43.8572,43.976,82214.0
2024-07-24 14:10:00,44.41,44.53,44.25,44.45,127419.0,43.9562,44.075,43.7978,43.9958,127419.0
2024-07-24 14:15:00,44.45,44.52,44.17,44.3,69666.0,43.9958,44.0651,43.7186,43.8473,69666.0
2024-07-24 14:20:00,44.31,44.32,44.01,44.05,88081.0,43.8572,43.8671,43.5603,43.5999,88081.0
2024-07-24 14:25:00,44.06,44.18,44.01,44.02,98311.0,43.6098,43.7285,43.5603,43.5702,98311.0
2024-07-24 14:30:00,44.02,44.13,43.98,44.01,155428.0,43.5702,43.679,43.5306,43.5603,155428.0
2024-07-24 14:35:00,44.01,44.13,43.98,44.1,89510.0,43.5603,43.679,43.5306,43.6494,89510.0
2024-07-24 14:40:00,44.09,44.14,43.76,43.86,122178.0,43.6395,43.6889,43.3128,43.4118,122178.0
2024-07-24 14:45:00,43.86,44.02,43.5,43.55,113707.0,43.4118,43.5702,43.0555,43.105,113707.0
2024-07-24 14:50:00,43.55,43.61,43.37,43.47,132349.0,43.105,43.1644,42.9268,43.0258,132349.0
2024-07-24 14:55:00,43.46,43.71,43.46,43.58,107244.0,43.0159,43.2633,43.0159,43.1347,107244.0
2024-07-24 15:00:00,43.54,43.66,43.41,43.5,75914.0,43.0951,43.2138,42.9664,43.0555,75914.0
2024-07-24 15:05:00,43.49,43.53,43.21,43.38,85336.0,43.0456,43.0852,42.7684,42.9367,85336.0
2024-07-24 15:10:00,43.38,43.43,43.24,43.34,69388.0,42.9367,42.9862,42.7981,42.8971,69388.0
2024-07-24 15:15:00,43.32,43.46,43.23,43.37,86109.0,42.8773,43.0159,42.7882,42.9268,86109.0
2024-07-24 15:20:00,43.39,43.56,43.29,43.53,74132.0,42.9466,43.1149,42.8476,43.0852,74132.0
2024-07-24 15:25:00,43.53,43.54,43.0,43.05,158292.0,43.0852,43.0951,42.5606,42.6101,158292.0
2024-07-24 15:30:00,43.05,43.7,42.96,43.7,214211.0,42.6101,43.2534,42.521,43.2534,214211.0
2024-07-24 15:35:00,43.69,44.05,43.53,43.92,128434.0,43.2435,43.5999,43.0852,43.4712,128434.0
2024-07-24 15:40:00,43.94,44.25,43.91,43.94,155796.0,43.491,43.7978,43.4613,43.491,155796.0
2024-07-24 15:45:00,43.94,44.01,43.64,43.89,110118.0,43.491,43.5603,43.1941,43.4415,110118.0
2024-07-24 15:50:00,43.89,43.93,42.42,42.42,733494.0,43.4415,43.4811,41.9865,41.9865,733494.0
2024-07-24 15:55:00,42.42,42.82,42.25,42.51,739446.0,41.9865,42.3824,41.8183,42.0756,739446.0
2024-07-25 09:30:00,41.52,41.52,39.6,39.84,1627309.0,41.0957,41.0957,39.1953,39.4329,1627309.0
2024-07-25 09:35:00,39.83,40.46,39.5,40.08,993666.0,39.423,40.0465,39.0964,39.6704,993666.0
2024-07-25 09:40:00,40.05,41.24,39.99,40.72,702361.0,39.6407,40.8186,39.5813,40.3039,702361.0
2024-07-25 09:45:00,40.71,40.98,40.02,40.36,428971.0,40.294,40.5612,39.611,39.9476,428971.0
2024-07-25 09:50:00,40.37,40.64,39.81,39.87,451910.0,39.9575,40.2247,39.4032,39.4626,451910.0
2024-07-25 09:55:00,39.86,39.96,38.95,39.22,735855.0,39.4527,39.5517,38.552,38.8192,735855.0
2024-07-25 10:00:00,39.21,39.22,38.52,38.72,553898.0,38.8093,38.8192,38.1264,38.3243,553898.0
2024-07-25 10:05:00,38.73,39.08,38.0,38.26,755498.0,38.3342,38.6806,37.6117,37.869,755498.0
2024-07-25 10:10:00,38.29,38.32,37.4,38.0,819314.0,37.8987,37.9284,37.0178,37.6117,819314.0
2024-07-25 10:15:00,37.99,39.07,37.95,38.97,575440.0,37.6018,38.6708,37.5622,38.5718,575440.0
2024-07-25 10:20:00,38.95,39.61,38.61,39.6,555125.0,38.552,39.2052,38.2155,39.1953,555125.0
2024-07-25 10:25:00,39.59,40.08,39.4,39.98,559179.0,39.1854,39.6704,38.9974,39.5715,559179.0
2024-07-25 10:30:00,39.95,40.37,39.74,40.16,446441.0,39.5418,39.9575,39.3339,39.7496,446441.0
2024-07-25 10:35:00,40.19,40.62,40.0,40.34,394823.0,39.7793,40.2049,39.5912,39.9278,394823.0
2024-07-25 10:40:00,40.33,40.78,40.12,40.78,368753.0,39.9179,40.3633,39.71,40.3633,368753.0
2024-07-25 10:45:00,40.78,41.21,40.62,41.19,425948.0,40.3633,40.7889,40.2049,40.7691,425948.0
2024-07-25 10:50:00,41.2,42.06,41.17,41.8,526478.0,40.779,41.6302,40.7493,41.3729,526478.0
2024-07-25 10:55:00,41.8,41.91,41.37,41.89,284628.0,41.3729,41.4817,40.9472,41.4619,284628.0
2024-07-25 11:00:00,41.86,41.88,40.7,40.75,299448.0,41.4322,41.452,40.2841,40.3336,299448.0
2024-07-25 11:05:00,40.76,41.08,40.6,40.86,261015.0,40.3435,40.6602,40.1851,40.4425,261015.0
2024-07-25 11:10:00,40.9,41.78,40.81,41.67,262090.0,40.4821,41.3531,40.393,41.2442,262090.0
2024-07-25 11:15:00,41.67,42.03,41.45,41.45,227659.0,41.2442,41.6005,41.0264,41.0264,227659.0
2024-07-25 11:20:00,41.42,41.46,40.97,41.28,220375.0,40.9967,41.0363,40.5513,40.8582,220375.0
2024-07-25 11:25:00,41.26,41.31,40.95,41.18,155818.0,40.8384,40.8879,40.5315,40.7592,155818.0
2024-07-25 11:30:00,41.17,41.44,40.98,41.33,135556.0,40.7493,41.0165,40.5612,40.9077,135556.0
2024-07-25 11:35:00,41.35,41.5,41.17,41.5,76970.0,40.9275,41.0759,40.7493,41.0759,76970.0
2024-07-25 11:40:00,41.49,41.49,40.6,40.88,180652.0,41.066,41.066,40.1851,40.4623,180652.0
2024-07-25 11:45:00,40.95,41.24,40.83,40.96,96526.0,40.5315,40.8186,40.4128,40.5414,96526.0
2024-07-25 11:50:00,40.98,41.48,40.91,41.37,124743.0,40.5612,41.0561,40.4919,40.9472,124743.0
2024-07-25 11:55:00,41.41,41.82,41.14,41.81,128983.0,40.9868,41.3926,40.7196,41.3828,128983.0
2024-07-25 12:00:00,41.82,42.18,41.64,42.03,200766.0,41.3926,41.749,41.2145,41.6005,200766.0
2024-07-25 12:05:00,42.01,42.01,41.27,41.58,171751.0,41.5807,41.5807,40.8483,41.1551,171751.0
2024-07-25 12:10:00,41.59,42.11,41.51,42.11,110517.0,41.165,41.6797,41.0858,41.6797,110517.0
2024-07-25 12:15:00,42.09,42.19,41.86,42.19,122714.0,41.6599,41.7589,41.4322,41.7589,122714.0
2024-07-25 12:20:00,42.19,42.87,42.04,42.77,298344.0,41.7589,42.4319,41.6104,42.3329,298344.0
2024-07-25 12:25:00,42.76,43.08,42.5,43.02,263967.0,42.323,42.6398,42.0657,42.5804,263967.0
2024-07-25 12:30:00,43.03,43.25,42.64,43.18,200659.0,42.5903,42.808,42.2043,42.7388,200659.0
2024-07-25 12:35:00,43.19,43.19,42.89,42.97,171226.0,42.7486,42.7486,42.4517,42.5309,171226.0
2024-07-25 12:40:00,42.96,43.24,42.94,43.12,132312.0,42.521,42.7981,42.5012,42.6794,132312.0
2024-07-25 12:45:00,43.1,43.18,42.63,42.74,75692.0,42.6596,42.7388,42.1944,42.3032,75692.0
2024-07-25 12:50:00,42.75,42.91,42.56,42.65,89224.0,42.3131,42.4715,42.1251,42.2142,89224.0
2024-07-25 12:55:00,42.65,43.09,42.63,43.03,99927.0,42.2142,42.6497,42.1944,42.5903,99927.0
2024-07-25 13:00:00,43.05,43.66,42.93,43.4,197186.0,42.6101,43.2138,42.4913,42.9565,197186.0
2024-07-25 13:05:00,43.38,43.65,43.23,43.48,90286.0,42.9367,43.2039,42.7882,43.0357,90286.0
2024-07-25 13:10:00,43.5,43.7,43.03,43.13,110400.0,43.0555,43.2534,42.5903,42.6893,110400.0
2024-07-25 13:15:00,43.15,43.18,42.53,42.63,122800.0,42.7091,42.7388,42.0954,42.1944,122800.0
2024-07-25 13:20:00,42.63,42.84,42.07,42.16,120663.0,42.1944,42.4022,41.6401,41.7292,120663.0
2024-07-25 13:25:00,42.21,42.61,42.21,42.33,98947.0,41.7787,42.1746,41.7787,41.8974,98947.0
2024-07-25 13:30:00,42.34,42.4,41.85,42.01,92625.0,41.9073,41.9667,41.4223,41.5807,92625.0
2024-07-25 13:35:00,42.04,42.37,41.94,42.36,89525.0,41.6104,41.937,41.5114,41.9271,89525.0
2024-07-25 13:40:00,42.32,42.52,42.19,42.34,70394.0,41.8875,42.0855,41.7589,41.9073,70394.0
2024-07-25 13:45:00,42.36,42.42,42.01,42.24,40965.0,41.9271,41.9865,41.5807,41.8084,40965.0
2024-07-25 13:50:00,42.25,42.48,42.13,42.39,53960.0,41.8183,42.0459,41.6995,41.9568,53960.0
2024-07-25 13:55:00,42.37,42.82,42.28,42.69,76112.0,41.937,42.3824,41.8479,42.2538,76112.0
2024-07-25 14:00:00,42.69,42.76,42.39,42.41,72849.0,42.2538,42.323,41.9568,41.9766,72849.0
2024-07-25 14:05:00,42.43,42.49,42.01,42.01,76875.0,41.9964,42.0558,41.5807,41.5807,76875.0
2024-07-25 14:10:00,42.06,42.23,41.94,42.05,94400.0,41.6302,41.7985,41.5114,41.6203,94400.0
2024-07-25 14:15:00,42.05,42.19,41.98,42.19,42085.0,41.6203,41.7589,41.551,41.7589,42085.0
2024-07-25 14:20:00,42.18,42.19,41.7,41.72,56694.0,41.749,41.7589,41.2739,41.2937,56694.0
2024-07-25 14:25:00,41.73,42.14,41.72,42.06,54936.0,41.3036,41.7094,41.2937,41.6302,54936.0
2024-07-25 14:30:00,42.05,42.28,42.01,42.27,54875.0,41.6203,41.8479,41.5807,41.8381,54875.0
2024-07-25 14:35:00,42.24,42.27,41.77,41.95,72812.0,41.8084,41.8381,41.3432,41.5213,72812.0
2024-07-25 14:40:00,41.94,42.01,41.47,41.54,77961.0,41.5114,41.5807,41.0462,41.1155,77961.0
2024-07-25 14:45:00,41.53,41.57,40.99,41.01,115260.0,41.1056,41.1452,40.5711,40.5909,115260.0
2024-07-25 14:50:00,41.01,41.24,40.88,40.91,72478.0,40.5909,40.8186,40.4623,40.4919,72478.0
2024-07-25 14:55:00,40.92,41.21,40.86,41.01,84396.0,40.5018,40.7889,40.4425,40.5909,84396.0
2024-07-25 15:00:00,41.0,41.44,41.0,41.14,55242.0,40.581,41.0165,40.581,40.7196,55242.0
2024-07-25 15:05:00,41.15,41.36,41.1,41.12,56032.0,40.7295,40.9373,40.68,40.6998,56032.0
2024-07-25 15:10:00,41.1,41.18,40.88,41.06,49477.0,40.68,40.7592,40.4623,40.6404,49477.0
2024-07-25 15:15:00,41.06,41.23,40.92,41.16,46998.0,40.6404,40.8087,40.5018,40.7394,46998.0
2024-07-25 15:20:00,41.1,41.82,41.06,41.67,215250.0,40.68,41.3926,40.6404,41.2442,215250.0
2024-07-25 15:25:00,41.69,42.05,41.61,41.69,167782.0,41.264,41.6203,41.1848,41.264,167782.0
2024-07-25 15:30:00,41.68,41.77,41.38,41.53,81080.0,41.2541,41.3432,40.9571,41.1056,81080.0
2024-07-25 15:35:00,41.56,41.59,41.04,41.18,51028.0,41.1353,41.165,40.6206,40.7592,51028.0
2024-07-25 15:40:00,41.17,41.26,40.82,40.9,109126.0,40.7493,40.8384,40.4029,40.4821,109126.0
2024-07-25 15:45:00,40.89,40.9,40.3,40.56,214720.0,40.4722,40.4821,39.8882,40.1455,214720.0
2024-07-25 15:50:00,40.53,40.53,39.6,39.67,383289.0,40.1158,40.1158,39.1953,39.2646,383289.0
2024-07-25 15:55:00,39.67,39.85,39.43,39.59,580349.0,39.2646,39.4428,39.0271,39.1854,580349.0
2024-07-26 09:30:00,42.24,42.24,41.15,41.24,804620.0,41.8084,41.8084,40.7295,40.8186,804620.0
2024-07-26 09:35:00,41.25,42.01,41.15,41.84,329333.0,40.8285,41.5807,40.7295,41.4124,329333.0
2024-07-26 09:40:00,41.84,42.0,41.31,41.9,357369.0,41.4124,41.5708,40.8879,41.4718,357369.0
2024-07-26 09:45:00,41.92,41.98,40.98,40.98,221797.0,41.4916,41.551,40.5612,40.5612,221797.0
2024-07-26 09:50:00,40.98,41.6,40.95,41.33,202534.0,40.5612,41.1749,40.5315,40.9077,202534.0
2024-07-26 09:55:00,41.35,41.93,41.3,41.87,164523.0,40.9275,41.5015,40.878,41.4421,164523.0
2024-07-26 10:00:00,41.88,42.26,41.41,41.42,406308.0,41.452,41.8282,40.9868,40.9967,406308.0
2024-07-26 10:05:00,41.4,41.52,40.86,40.92,301589.0,40.9769,41.0957,40.4425,40.5018,301589.0
2024-07-26 10:10:00,40.91,41.55,40.91,41.2,148758.0,40.4919,41.1254,40.4919,40.779,148758.0
2024-07-26 10:15:00,41.16,41.48,40.99,41.25,104066.0,40.7394,41.0561,40.5711,40.8285,104066.0
2024-07-26 10:20:00,41.28,41.8,41.28,41.79,124766.0,40.8582,41.3729,40.8582,41.363,124766.0
2024-07-26 10:25:00,41.8,42.08,41.49,41.5,180957.0,41.3729,41.65,41.066,41.0759,180957.0
2024-07-26 10:30:00,41.51,41.56,40.89,41.02,252353.0,41.0858,41.1353,40.4722,40.6008,252353.0
2024-07-26 10:35:00,41.04,41.27,40.9,41.0,152576.0,40.6206,40.8483,40.4821,40.581,152576.0
2024-07-26 10:40:00,41.01,41.29,40.87,41.01,100938.0,40.5909,40.8681,40.4524,40.5909,100938.0
2024-07-26 10:45:00,41.0,41.23,40.72,41.03,236245.0,40.581,40.8087,40.3039,40.6107,236245.0
2024-07-26 10:50:00,41.0,41.19,40.94,40.99,83707.0,40.581,40.7691,40.5216,40.5711,83707.0
2024-07-26 10:55:00,41.03,41.5,41.01,41.43,157057.0,40.6107,41.0759,40.5909,41.0066,157057.0
2024-07-26 11:00:00,41.41,41.52,41.28,41.42,123547.0,40.9868,41.0957,40.8582,40.9967,123547.0
2024-07-26 11:05:00,41.42,41.63,41.35,41.43,93394.0,40.9967,41.2046,40.9275,41.0066,93394.0
2024-07-26 11:10:00,41.44,41.5,41.2,41.3,57298.0,41.0165,41.0759,40.779,40.878,57298.0
2024-07-26 11:15:00,41.26,41.26,41.0,41.04,83726.0,40.8384,40.8384,40.581,40.6206,83726.0
2024-07-26 11:20:00,41.01,41.24,40.95,41.22,121391.0,40.5909,40.8186,40.5315,40.7988,121391.0
2024-07-26 11:25:00,41.21,41.36,41.01,41.15,75059.0,40.7889,40.9373,40.5909,40.7295,75059.0
2024-07-26 11:30:00,41.12,41.37,41.12,41.21,58179.0,40.6998,40.9472,40.6998,40.7889,58179.0
2024-07-26 11:35:00,41.2,41.54,41.15,41.54,48905.0,40.779,41.1155,40.7295,41.1155,48905.0
2024-07-26 11:40:00,41.54,41.64,41.29,41.62,91669.0,41.1155,41.2145,40.8681,41.1947,91669.0
2024-07-26 11:45:00,41.61,41.78,41.5,41.78,88492.0,41.1848,41.3531,41.0759,41.3531,88492.0
2024-07-26 11:50:00,41.77,41.84,41.48,41.54,86302.0,41.3432,41.4124,41.0561,41.1155,86302.0
2024-07-26 11:55:00,41.51,41.72,41.48,41.69,57353.0,41.0858,41.2937,41.0561,41.264,57353.0
2024-07-26 12:00:00,41.7,41.95,41.59,41.95,86972.0,41.2739,41.5213,41.165,41.5213,86972.0
2024-07-26 12:05:00,41.95,42.05,41.89,41.94,125589.0,41.5213,41.6203,41.4619,41.5114,125589.0
2024-07-26 12:10:00,41.92,42.12,41.74,41.84,113277.0,41.4916,41.6896,41.3135,41.4124,113277.0
2024-07-26 12:15:00,41.85,42.1,41.82,42.01,78468.0,41.4223,41.6698,41.3926,41.5807,78468.0
2024-07-26 12:20:00,42.02,42.22,41.92,42.2,113559.0,41.5906,41.7886,41.4916,41.7688,113559.0
2024-07-26 12:25:00,42.22,42.55,42.2,42.34,232906.0,41.7886,42.1152,41.7688,41.9073,232906.0
2024-07-26 12:30:00,42.34,42.69,42.34,42.56,114001.0,41.9073,42.2538,41.9073,42.1251,114001.0
2024-07-26 12:35:00,42.55,42.6,42.36,42.58,80534.0,42.1152,42.1647,41.9271,42.1449,80534.0
2024-07-26 12:40:00,42.56,42.88,42.54,42.81,158669.0,42.1251,42.4418,42.1053,42.3725,158669.0
2024-07-26 12:45:00,42.8,42.92,42.59,42.64,120157.0,42.3626,42.4814,42.1548,42.2043,120157.0
2024-07-26 12:50:00,42.64,42.84,42.61,42.75,68049.0,42.2043,42.4022,42.1746,42.3131,68049.0
2024-07-26 12:55:00,42.76,42.9,42.66,42.77,66556.0,42.323,42.4616,42.2241,42.3329,66556.0
2024-07-26 13:00:00,42.78,42.95,42.63,42.85,70640.0,42.3428,42.5111,42.1944,42.4121,70640.0
2024-07-26 13:05:00,42.87,42.93,42.65,42.67,68550.0,42.4319,42.4913,42.2142,42.234,68550.0
2024-07-26 13:10:00,42.68,42.92,42.68,42.74,65361.0,42.2439,42.4814,42.2439,42.3032,65361.0
2024-07-26 13:15:00,42.72,42.96,42.72,42.93,98142.0,42.2835,42.521,42.2835,42.4913,98142.0
2024-07-26 13:20:00,42.95,42.95,42.85,42.86,51620.0,42.5111,42.5111,42.4121,42.422,51620.0
2024-07-26 13:25:00,42.9,43.0,42.85,42.95,49849.0,42.4616,42.5606,42.4121,42.5111,49849.0
2024-07-26 13:30:00,42.96,43.0,42.4,42.45,152322.0,42.521,42.5606,41.9667,42.0162,152322.0
2024-07-26 13:35:00,42.43,42.43,41.6,41.61,248956.0,41.9964,41.9964,41.1749,41.1848,248956.0
2024-07-26 13:40:00,41.62,41.91,41.5,41.91,143583.0,41.1947,41.4817,41.0759,41.4817,143583.0
2024-07-26 13:45:00,41.91,42.27,41.81,41.9,126875.0,41.4817,41.8381,41.3828,41.4718,126875.0
2024-07-26 13:50:00,41.9,42.07,41.71,42.05,116293.0,41.4718,41.6401,41.2838,41.6203,116293.0
2024-07-26 13:55:00,42.07,42.1,41.93,42.06,45766.0,41.6401,41.6698,41.5015,41.6302,45766.0
2024-07-26 14:00:00,42.04,42.23,42.0,42.02,75493.0,41.6104,41.7985,41.5708,41.5906,75493.0
2024-07-26 14:05:00,42.03,42.17,41.95,42.14,45178.0,41.6005,41.7391,41.5213,41.7094,45178.0
2024-07-26 14:10:00,42.15,42.32,42.1,42.12,70354.0,41.7193,41.8875,41.6698,41.6896,70354.0
2024-07-26 14:15:00,42.12,42.23,41.73,41.73,69669.0,41.6896,41.7985,41.3036,41.3036,69669.0
2024-07-26 14:20:00,41.74,41.96,41.73,41.96,64602.0,41.3135,41.5312,41.3036,41.5312,64602.0
2024-07-26 14:25:00,41.94,42.16,41.94,42.0,70045.0,41.5114,41.7292,41.5114,41.5708,70045.0
2024-07-26 14:30:00,42.01,42.11,41.86,42.04,30678.0,41.5807,41.6797,41.4322,41.6104,30678.0
2024-07-26 14:35:00,42.05,42.1,41.86,41.97,34253.0,41.6203,41.6698,41.4322,41.5411,34253.0
2024-07-26 14:40:00,41.99,41.99,41.4,41.7,135090.0,41.5609,41.5609,40.9769,41.2739,135090.0
2024-07-26 14:45:00,41.67,41.74,41.46,41.69,66304.0,41.2442,41.3135,41.0363,41.264,66304.0
2024-07-26 14:50:00,41.75,41.78,41.41,41.44,48558.0,41.3234,41.3531,40.9868,41.0165,48558.0
2024-07-26 14:55:00,41.46,41.55,41.32,41.36,34055.0,41.0363,41.1254,40.8978,40.9373,34055.0
2024-07-26 15:00:00,41.36,41.36,40.99,40.99,148696.0,40.9373,40.9373,40.5711,40.5711,148696.0
2024-07-26 15:05:00,40.98,41.3,40.91,41.27,200810.0,40.5612,40.878,40.4919,40.8483,200810.0
2024-07-26 15:10:00,41.25,41.29,41.05,41.05,80381.0,40.8285,40.8681,40.6305,40.6305,80381.0
2024-07-26 15:15:00,41.04,41.13,40.85,40.97,182372.0,40.6206,40.7097,40.4326,40.5513,182372.0
2024-07-26 15:20:00,40.96,41.43,40.93,41.43,119246.0,40.5414,41.0066,40.5117,41.0066,119246.0
2024-07-26 15:25:00,41.43,41.81,41.4,41.77,138606.0,41.0066,41.3828,40.9769,41.3432,138606.0
2024-07-26 15:30:00,41.75,41.75,41.13,41.2,119090.0,41.3234,41.3234,40.7097,40.779,119090.0
2024-07-26 15:35:00,41.19,41.54,41.12,41.46,101893.0,40.7691,41.1155,40.6998,41.0363,101893.0
2024-07-26 15:40:00,41.53,41.84,41.34,41.84,187998.0,41.1056,41.4124,40.9176,41.4124,187998.0
2024-07-26 15:45:00,41.84,42.01,41.65,41.88,141057.0,41.4124,41.5807,41.2244,41.452,141057.0
2024-07-26 15:50:00,41.92,42.03,41.34,41.37,338335.0,41.4916,41.6005,40.9176,40.9472,338335.0
2024-07-26 15:55:00,41.38,42.04,41.28,41.99,546652.0,40.9571,41.6104,40.8582,41.5609,546652.0
2024-07-29 09:30:00,43.27,44.13,43.07,43.81,911239.0,42.8278,43.679,42.6299,43.3623,911239.0
2024-07-29 09:35:00,43.81,44.57,43.53,44.4,430625.0,43.3623,44.1145,43.0852,43.9463,430625.0
2024-07-29 09:40:00,44.39,44.79,44.11,44.79,288350.0,43.9364,44.3323,43.6592,44.3323,288350.0
2024-07-29 09:45:00,44.8,45.0,44.22,44.33,298334.0,44.3422,44.5402,43.7681,43.877,298334.0
2024-07-29 09:50:00,44.33,44.4,43.98,44.24,218250.0,43.877,43.9463,43.5306,43.7879,218250.0
2024-07-29 09:55:00,44.24,44.37,43.97,44.35,199078.0,43.7879,43.9166,43.5207,43.8968,199078.0
2024-07-29 10:00:00,44.36,44.61,43.98,44.25,178118.0,43.9067,44.1541,43.5306,43.7978,178118.0
2024-07-29 10:05:00,44.22,44.28,43.48,43.51,205196.0,43.7681,43.8275,43.0357,43.0654,205196.0
2024-07-29 10:10:00,43.53,43.55,42.76,42.86,313846.0,43.0852,43.105,42.323,42.422,313846.0
2024-07-29 10:15:00,42.88,43.48,42.75,43.32,296443.0,42.4418,43.0357,42.3131,42.8773,296443.0
2024-07-29 10:20:00,43.31,43.73,43.31,43.58,123500.0,42.8674,43.2831,42.8674,43.1347,123500.0
2024-07-29 10:25:00,43.55,43.56,43.23,43.56,80669.0,43.105,43.1149,42.7882,43.1149,80669.0
2024-07-29 10:30:00,43.57,43.59,43.22,43.4,105651.0,43.1248,43.1446,42.7783,42.9565,105651.0
2024-07-29 10:35:00,43.39,43.54,43.26,43.34,107630.0,42.9466,43.0951,42.8179,42.8971,107630.0
2024-07-29 10:40:00,43.33,43.7,43.33,43.59,69540.0,42.8872,43.2534,42.8872,43.1446,69540.0
2024-07-29 10:45:00,43.61,43.87,43.33,43.35,102966.0,43.1644,43.4217,42.8872,42.907,102966.0
2024-07-29 10:50:00,43.35,43.48,43.16,43.18,113111.0,42.907,43.0357,42.719,42.7388,113111.0
2024-07-29 10:55:00,43.18,43.32,42.86,42.91,116641.0,42.7388,42.8773,42.422,42.4715,116641.0
2024-07-29 11:00:00,42.88,42.88,42.42,42.69,224215.0,42.4418,42.4418,41.9865,42.2538,224215.0
2024-07-29 11:05:00,42.71,42.94,42.33,42.37,183206.0,42.2736,42.5012,41.8974,41.937,183206.0
2024-07-29 11:10:00,42.41,42.46,41.78,42.02,281919.0,41.9766,42.0261,41.3531,41.5906,281919.0
2024-07-29 11:15:00,42.04,42.04,41.52,41.56,123313.0,41.6104,41.6104,41.0957,41.1353,123313.0
2024-07-29 11:20:00,41.56,41.8,41.5,41.7,126350.0,41.1353,41.3729,41.0759,41.2739,126350.0
2024-07-29 11:25:00,41.7,42.16,41.7,42.1,141208.0,41.2739,41.7292,41.2739,41.6698,141208.0
2024-07-29 11:30:00,42.08,42.08,41.27,41.35,127826.0,41.65,41.65,40.8483,40.9275,127826.0
2024-07-29 11:35:00,41.35,41.88,41.35,41.76,77742.0,40.9275,41.452,40.9275,41.3333,77742.0
2024-07-29 11:40:00,41.76,41.95,41.7,41.87,100956.0,41.3333,41.5213,41.2739,41.4421,100956.0
2024-07-29 11:45:00,41.88,42.49,41.88,42.49,112884.0,41.452,42.0558,41.452,42.0558,112884.0
2024-07-29 11:50:00,42.5,42.73,42.47,42.59,147264.0,42.0657,42.2933,42.036,42.1548,147264.0
2024-07-29 11:55:00,42.61,42.87,42.53,42.74,117330.0,42.1746,42.4319,42.0954,42.3032,117330.0
2024-07-29 12:00:00,42.79,43.02,42.72,42.91,85935.0,42.3527,42.5804,42.2835,42.4715,85935.0
2024-07-29 12:05:00,42.93,43.19,42.93,43.02,91874.0,42.4913,42.7486,42.4913,42.5804,91874.0
2024-07-29 12:10:00,43.03,43.14,42.89,43.06,89933.0,42.5903,42.6992,42.4517,42.62,89933.0
2024-07-29 12:15:00,43.07,43.23,42.97,43.17,61748.0,42.6299,42.7882,42.5309,42.7289,61748.0
2024-07-29 12:20:00,43.17,43.3,43.04,43.04,113128.0,42.7289,42.8575,42.6002,42.6002,113128.0
2024-07-29 12:25:00,43.03,43.03,42.76,42.87,73994.0,42.5903,42.5903,42.323,42.4319,73994.0
2024-07-29 12:30:00,42.85,43.11,42.73,42.83,54543.0,42.4121,42.6695,42.2933,42.3923,54543.0
2024-07-29 12:35:00,42.82,43.08,42.82,43.01,41484.0,42.3824,42.6398,42.3824,42.5705,41484.0
2024-07-29 12:40:00,43.01,43.25,42.92,43.0,89956.0,42.5705,42.808,42.4814,42.5606,89956.0
2024-07-29 12:45:00,42.98,43.25,42.97,43.14,33453.0,42.5408,42.808,42.5309,42.6992,33453.0
2024-07-29 12:50:00,43.16,43.16,42.75,43.02,41789.0,42.719,42.719,42.3131,42.5804,41789.0
2024-07-29 12:55:00,43.01,43.05,42.74,42.79,41350.0,42.5705,42.6101,42.3032,42.3527,41350.0
2024-07-29 13:00:00,42.78,42.97,42.72,42.89,41345.0,42.3428,42.5309,42.2835,42.4517,41345.0
2024-07-29 13:05:00,42.9,42.99,42.76,42.93,34050.0,42.4616,42.5507,42.323,42.4913,34050.0
2024-07-29 13:10:00,42.91,43.29,42.9,43.07,128394.0,42.4715,42.8476,42.4616,42.6299,128394.0
2024-07-29 13:15:00,43.08,43.14,42.8,43.02,71652.0,42.6398,42.6992,42.3626,42.5804,71652.0
2024-07-29 13:20:00,43.01,43.05,42.78,42.88,29277.0,42.5705,42.6101,42.3428,42.4418,29277.0
2024-07-29 13:25:00,42.88,42.94,42.37,42.37,71042.0,42.4418,42.5012,41.937,41.937,71042.0
2024-07-29 13:30:00,42.37,42.54,42.23,42.47,85650.0,41.937,42.1053,41.7985,42.036,85650.0
2024-07-29 13:35:00,42.47,42.7,42.47,42.69,83121.0,42.036,42.2637,42.036,42.2538,83121.0
2024-07-29 13:40:00,42.7,42.81,42.52,42.55,47168.0,42.2637,42.3725,42.0855,42.1152,47168.0
2024-07-29 13:45:00,42.57,42.66,42.47,42.48,14601.0,42.135,42.2241,42.036,42.0459,14601.0
2024-07-29 13:50:00,42.46,42.58,42.37,42.42,29935.0,42.0261,42.1449,41.937,41.9865,29935.0
2024-07-29 13:55:00,42.43,42.55,42.31,42.35,50385.0,41.9964,42.1152,41.8776,41.9172,50385.0
2024-07-29 14:00:00,42.37,42.37,42.11,42.21,59645.0,41.937,41.937,41.6797,41.7787,59645.0
2024-07-29 14:05:00,42.23,42.38,42.14,42.22,32212.0,41.7985,41.9469,41.7094,41.7886,32212.0
2024-07-29 14:10:00,42.26,42.37,42.12,42.29,30067.0,41.8282,41.937,41.6896,41.8578,30067.0
2024-07-29 14:15:00,42.26,42.28,42.05,42.19,41080.0,41.8282,41.8479,41.6203,41.7589,41080.0
2024-07-29 14:20:00,42.23,42.34,42.11,42.13,30578.0,41.7985,41.9073,41.6797,41.6995,30578.0
2024-07-29 14:25:00,42.11,42.25,42.11,42.16,34685.0,41.6797,41.8183,41.6797,41.7292,34685.0
2024-07-29 14:30:00,42.14,42.17,41.9,42.16,60051.0,41.7094,41.7391,41.4718,41.7292,60051.0
2024-07-29 14:35:00,42.16,42.16,41.88,41.88,49237.0,41.7292,41.7292,41.452,41.452,49237.0
2024-07-29 14:40:00,41.9,42.23,41.9,42.08,31608.0,41.4718,41.7985,41.4718,41.65,31608.0
2024-07-29 14:45:00,42.1,42.15,41.83,41.94,40120.0,41.6698,41.7193,41.4025,41.5114,40120.0
2024-07-29 14:50:00,41.94,41.95,41.8,41.92,27148.0,41.5114,41.5213,41.3729,41.4916,27148.0
2024-07-29 14:55:00,41.89,42.18,41.87,42.1,44371.0,41.4619,41.749,41.4421,41.6698,44371.0
2024-07-29 15:00:00,42.09,42.43,41.95,42.34,70608.0,41.6599,41.9964,41.5213,41.9073,70608.0
2024-07-29 15:05:00,42.37,42.46,42.19,42.25,37433.0,41.937,42.0261,41.7589,41.8183,37433.0
2024-07-29 15:10:00,42.26,42.43,42.26,42.4,44737.0,41.8282,41.9964,41.8282,41.9667,44737.0
2024-07-29 15:15:00,42.38,42.4,42.12,42.31,100868.0,41.9469,41.9667,41.6896,41.8776,100868.0
2024-07-29 15:20:00,42.3,42.53,42.25,42.49,69404.0,41.8677,42.0954,41.8183,42.0558,69404.0
2024-07-29 15:25:00,42.49,42.52,42.31,42.35,48465.0,42.0558,42.0855,41.8776,41.9172,48465.0
2024-07-29 15:30:00,42.37,42.45,42.24,42.41,142185.0,41.937,42.0162,41.8084,41.9766,142185.0
2024-07-29 15:35:00,42.41,42.53,42.36,42.45,55476.0,41.9766,42.0954,41.9271,42.0162,55476.0
2024-07-29 15:40:00,42.47,42.48,42.33,42.39,32950.0,42.036,42.0459,41.8974,41.9568,32950.0
2024-07-29 15:45:00,42.39,42.52,42.22,42.3,92545.0,41.9568,42.0855,41.7886,41.8677,92545.0
2024-07-29 15:50:00,42.29,42.38,41.85,41.9,194707.0,41.8578,41.9469,41.4223,41.4718,194707.0
2024-07-29 15:55:00,41.91,42.01,41.63,41.73,615961.0,41.4817,41.5807,41.2046,41.3036,615961.0
2024-07-30 09:30:00,42.38,42.65,42.0,42.26,564143.0,41.9469,42.2142,41.5708,41.8282,564143.0
2024-07-30 09:35:00,42.27,42.66,41.87,41.96,195020.0,41.8381,42.2241,41.4421,41.5312,195020.0
2024-07-30 09:40:00,41.94,42.23,41.35,41.4,274230.0,41.5114,41.7985,40.9275,40.9769,274230.0
2024-07-30 09:45:00,41.41,41.88,41.13,41.64,256012.0,40.9868,41.452,40.7097,41.2145,256012.0
2024-07-30 09:50:00,41.64,41.65,41.22,41.45,139591.0,41.2145,41.2244,40.7988,41.0264,139591.0
2024-07-30 09:55:00,41.43,41.57,41.16,41.32,363469.0,41.0066,41.1452,40.7394,40.8978,363469.0
2024-07-30 10:00:00,41.34,41.4,40.53,40.8,403011.0,40.9176,40.9769,40.1158,40.3831,403011.0
2024-07-30 10:05:00,40.8,41.36,40.76,41.13,134281.0,40.3831,40.9373,40.3435,40.7097,134281.0
2024-07-30 10:10:00,41.11,41.14,40.55,40.79,147806.0,40.6899,40.7196,40.1356,40.3732,147806.0
2024-07-30 10:15:00,40.82,41.15,40.62,40.77,155379.0,40.4029,40.7295,40.2049,40.3534,155379.0
2024-07-30 10:20:00,40.78,40.86,40.37,40.46,138069.0,40.3633,40.4425,39.9575,40.0465,138069.0
2024-07-30 10:25:00,40.5,40.51,40.04,40.12,145958.0,40.0861,40.096,39.6308,39.71,145958.0
2024-07-30 10:30:00,40.11,40.28,39.88,39.96,225945.0,39.7001,39.8684,39.4725,39.5517,225945.0
2024-07-30 10:35:00,39.98,40.01,39.54,39.99,235481.0,39.5715,39.6011,39.1359,39.5813,235481.0
2024-07-30 10:40:00,40.0,40.15,39.7,39.97,314789.0,39.5912,39.7397,39.2943,39.5616,314789.0
2024-07-30 10:45:00,39.98,40.29,39.86,39.98,130792.0,39.5715,39.8783,39.4527,39.5715,130792.0
2024-07-30 10:50:00,40.0,40.15,39.76,39.98,78378.0,39.5912,39.7397,39.3537,39.5715,78378.0
2024-07-30 10:55:00,39.97,40.05,39.59,39.64,112866.0,39.5616,39.6407,39.1854,39.2349,112866.0
2024-07-30 11:00:00,39.63,39.7,38.62,38.66,355103.0,39.225,39.2943,38.2253,38.2649,355103.0
2024-07-30 11:05:00,38.66,38.7,38.3,38.67,334696.0,38.2649,38.3045,37.9086,38.2748,334696.0
2024-07-30 11:10:00,38.67,39.0,38.55,38.85,238931.0,38.2748,38.6015,38.1561,38.453,238931.0
2024-07-30 11:15:00,38.85,39.15,38.76,39.15,210103.0,38.453,38.7499,38.3639,38.7499,210103.0
2024-07-30 11:20:00,39.14,39.22,38.91,39.04,163921.0,38.74,38.8192,38.5124,38.6411,163921.0
2024-07-30 11:25:00,39.02,39.19,38.96,39.05,87792.0,38.6213,38.7895,38.5619,38.651,87792.0
2024-07-30 11:30:00,39.02,39.1,38.7,38.76,184368.0,38.6213,38.7004,38.3045,38.3639,184368.0
2024-07-30 11:35:00,38.77,38.88,38.19,38.19,190401.0,38.3738,38.4827,37.7997,37.7997,190401.0
2024-07-30 11:40:00,38.19,38.28,38.02,38.19,215300.0,37.7997,37.8888,37.6315,37.7997,215300.0
2024-07-30 11:45:00,38.15,38.38,38.07,38.15,205439.0,37.7602,37.9878,37.681,37.7602,205439.0
2024-07-30 11:50:00,38.14,38.49,38.08,38.46,176315.0,37.7503,38.0967,37.6909,38.067,176315.0
2024-07-30 11:55:00,38.46,38.53,38.21,38.22,137460.0,38.067,38.1363,37.8195,37.8294,137460.0
2024-07-30 12:00:00,38.22,38.43,38.18,38.32,126782.0,37.8294,38.0373,37.7898,37.9284,126782.0
2024-07-30 12:05:00,38.32,38.71,38.22,38.66,111977.0,37.9284,38.3144,37.8294,38.2649,111977.0
2024-07-30 12:10:00,38.69,38.69,38.46,38.62,61939.0,38.2946,38.2946,38.067,38.2253,61939.0
2024-07-30 12:15:00,38.61,38.79,38.53,38.64,95874.0,38.2155,38.3936,38.1363,38.2451,95874.0
2024-07-30 12:20:00,38.65,38.67,38.05,38.06,149135.0,38.255,38.2748,37.6612,37.6711,149135.0
2024-07-30 12:25:00,38.07,38.23,37.91,38.21,258607.0,37.681,37.8393,37.5226,37.8195,258607.0
2024-07-30 12:30:00,38.2,38.2,37.92,37.99,124670.0,37.8096,37.8096,37.5325,37.6018,124670.0
2024-07-30 12:35:00,37.99,38.34,37.9,38.33,129848.0,37.6018,37.9482,37.5127,37.9383,129848.0
2024-07-30 12:40:00,38.32,38.4,38.06,38.13,80109.0,37.9284,38.0076,37.6711,37.7404,80109.0
2024-07-30 12:45:00,38.13,38.18,37.76,37.77,135832.0,37.7404,37.7898,37.3741,37.384,135832.0
2024-07-30 12:50:00,37.79,37.83,37.25,37.27,329389.0,37.4038,37.4434,36.8693,36.8891,329389.0
2024-07-30 12:55:00,37.28,37.34,36.85,36.88,377160.0,36.899,36.9584,36.4734,36.5031,377160.0
2024-07-30 13:00:00,36.88,37.11,36.79,37.04,258304.0,36.5031,36.7308,36.414,36.6615,258304.0
2024-07-30 13:05:00,37.02,37.56,36.86,37.56,209368.0,36.6417,37.1762,36.4833,37.1762,209368.0
2024-07-30 13:10:00,37.55,37.71,37.33,37.71,113615.0,37.1663,37.3246,36.9485,37.3246,113615.0
2024-07-30 13:15:00,37.72,37.87,37.55,37.87,117014.0,37.3345,37.483,37.1663,37.483,117014.0
2024-07-30 13:20:00,37.85,38.18,37.85,38.0,129711.0,37.4632,37.7898,37.4632,37.6117,129711.0
2024-07-30 13:25:00,37.99,38.2,37.79,38.18,96513.0,37.6018,37.8096,37.4038,37.7898,96513.0
2024-07-30 13:30:00,38.17,38.18,37.92,38.13,60452.0,37.7799,37.7898,37.5325,37.7404,60452.0
2024-07-30 13:35:00,38.1,38.57,38.02,38.47,156903.0,37.7107,38.1759,37.6315,38.0769,156903.0
2024-07-30 13:40:00,38.46,38.64,38.26,38.64,125008.0,38.067,38.2451,37.869,38.2451,125008.0
2024-07-30 13:45:00,38.62,38.63,38.37,38.56,87842.0,38.2253,38.2352,37.9779,38.166,87842.0
2024-07-30 13:50:00,38.57,38.58,38.15,38.2,66674.0,38.1759,38.1858,37.7602,37.8096,66674.0
2024-07-30 13:55:00,38.21,38.27,38.11,38.24,55816.0,37.8195,37.8789,37.7206,37.8492,55816.0
2024-07-30 14:00:00,38.25,38.45,37.98,38.0,105231.0,37.8591,38.0571,37.5919,37.6117,105231.0
2024-07-30 14:05:00,38.03,38.33,38.02,38.29,62591.0,37.6414,37.9383,37.6315,37.8987,62591.0
2024-07-30 14:10:00,38.28,38.37,38.16,38.22,40013.0,37.8888,37.9779,37.77,37.8294,40013.0
2024-07-30 14:15:00,38.23,38.56,38.23,38.53,64154.0,37.8393,38.166,37.8393,38.1363,64154.0
2024-07-30 14:20:00,38.52,38.69,38.41,38.62,105369.0,38.1264,38.2946,38.0175,38.2253,105369.0
2024-07-30 14:25:00,38.6,38.66,38.25,38.51,108657.0,38.2056,38.2649,37.8591,38.1165,108657.0
2024-07-30 14:30:00,38.51,38.56,38.31,38.44,42025.0,38.1165,38.166,37.9185,38.0472,42025.0
2024-07-30 14:35:00,38.44,38.91,38.44,38.87,161466.0,38.0472,38.5124,38.0472,38.4728,161466.0
2024-07-30 14:40:00,38.88,38.97,38.78,38.86,103290.0,38.4827,38.5718,38.3837,38.4629,103290.0
2024-07-30 14:45:00,38.85,38.88,38.35,38.41,95362.0,38.453,38.4827,37.9581,38.0175,95362.0
2024-07-30 14:50:00,38.43,38.75,38.35,38.63,59306.0,38.0373,38.354,37.9581,38.2352,59306.0
2024-07-30 14:55:00,38.65,38.67,38.28,38.51,58133.0,38.255,38.2748,37.8888,38.1165,58133.0
2024-07-30 15:00:00,38.47,38.47,38.11,38.26,58880.0,38.0769,38.0769,37.7206,37.869,58880.0
2024-07-30 15:05:00,38.27,38.41,38.03,38.04,45774.0,37.8789,38.0175,37.6414,37.6513,45774.0
2024-07-30 15:10:00,38.05,38.15,37.7,37.73,92648.0,37.6612,37.7602,37.3148,37.3444,92648.0
2024-07-30 15:15:00,37.74,37.99,37.71,37.94,100017.0,37.3543,37.6018,37.3246,37.5523,100017.0
2024-07-30 15:20:00,37.99,38.05,37.79,37.89,81880.0,37.6018,37.6612,37.4038,37.5028,81880.0
2024-07-30 15:25:00,37.88,37.88,37.62,37.63,87524.0,37.4929,37.4929,37.2356,37.2455,87524.0
2024-07-30 15:30:00,37.61,37.66,37.27,37.28,196839.0,37.2257,37.2752,36.8891,36.899,196839.0
2024-07-30 15:35:00,37.25,37.5,37.05,37.18,156356.0,36.8693,37.1168,36.6714,36.8001,156356.0
2024-07-30 15:40:00,37.18,37.33,36.87,37.32,268410.0,36.8001,36.9485,36.4932,36.9386,268410.0
2024-07-30 15:45:00,37.33,37.94,37.0,37.82,356290.0,36.9485,37.5523,36.6219,37.4335,356290.0
2024-07-30 15:50:00,37.81,37.87,37.34,37.45,358009.0,37.4236,37.483,36.9584,37.0673,358009.0
2024-07-30 15:55:00,37.46,37.79,37.05,37.13,692913.0,37.0772,37.4038,36.6714,36.7506,692913.0
2024-07-31 09:30:00,42.5,42.61,41.43,41.54,1399755.0,42.0657,42.1746,41.0066,41.1155,1399755.0
2024-07-31 09:35:00,41.55,42.3,41.55,42.12,452977.0,41.1254,41.8677,41.1254,41.6896,452977.0
2024-07-31 09:40:00,42.13,42.97,41.9,41.93,475857.0,41.6995,42.5309,41.4718,41.5015,475857.0
2024-07-31 09:45:00,41.94,42.7,41.94,42.38,337488.0,41.5114,42.2637,41.5114,41.9469,337488.0
2024-07-31 09:50:00,42.35,42.51,42.06,42.35,192087.0,41.9172,42.0756,41.6302,41.9172,192087.0
2024-07-31 09:55:00,42.35,42.59,42.16,42.26,272101.0,41.9172,42.1548,41.7292,41.8282,272101.0
2024-07-31 10:00:00,42.29,42.51,41.96,41.98,230747.0,41.8578,42.0756,41.5312,41.551,230747.0
2024-07-31 10:05:00,41.98,42.56,41.97,42.56,198214.0,41.551,42.1251,41.5411,42.1251,198214.0
2024-07-31 10:10:00,42.57,42.62,42.09,42.41,166295.0,42.135,42.1845,41.6599,41.9766,166295.0
2024-07-31 10:15:00,42.4,42.69,42.12,42.66,175764.0,41.9667,42.2538,41.6896,42.2241,175764.0
2024-07-31 10:20:00,42.69,42.74,42.15,42.28,184651.0,42.2538,42.3032,41.7193,41.8479,184651.0
2024-07-31 10:25:00,42.28,42.35,41.97,42.19,227349.0,41.8479,41.9172,41.5411,41.7589,227349.0
2024-07-31 10:30:00,42.22,42.55,42.16,42.31,249792.0,41.7886,42.1152,41.7292,41.8776,249792.0
2024-07-31 10:35:00,42.3,42.66,42.26,42.63,129498.0,41.8677,42.2241,41.8282,42.1944,129498.0
2024-07-31 10:40:00,42.65,42.65,42.19,42.3,176968.0,42.2142,42.2142,41.7589,41.8677,176968.0
2024-07-31 10:45:00,42.34,42.45,42.11,42.2,109008.0,41.9073,42.0162,41.6797,41.7688,109008.0
2024-07-31 10:50:00,42.21,42.32,42.06,42.08,98113.0,41.7787,41.8875,41.6302,41.65,98113.0
2024-07-31 10:55:00,42.09,42.48,42.08,42.48,99622.0,41.6599,42.0459,41.65,42.0459,99622.0
2024-07-31 11:00:00,42.48,42.54,42.23,42.39,100049.0,42.0459,42.1053,41.7985,41.9568,100049.0
2024-07-31 11:05:00,42.39,42.47,42.32,42.46,63367.0,41.9568,42.036,41.8875,42.0261,63367.0
2024-07-31 11:10:00,42.48,42.67,42.4,42.55,109049.0,42.0459,42.234,41.9667,42.1152,109049.0
2024-07-31 11:15:00,42.53,42.73,42.45,42.73,101373.0,42.0954,42.2933,42.0162,42.2933,101373.0
2024-07-31 11:20:00,42.73,42.75,42.43,42.55,55503.0,42.2933,42.3131,41.9964,42.1152,55503.0
2024-07-31 11:25:00,42.56,42.76,42.56,42.66,50061.0,42.1251,42.323,42.1251,42.2241,50061.0
2024-07-31 11:30:00,42.68,42.95,42.63,42.93,103840.0,42.2439,42.5111,42.1944,42.4913,103840.0
2024-07-31 11:35:00,42.93,42.94,42.61,42.78,87877.0,42.4913,42.5012,42.1746,42.3428,87877.0
2024-07-31 11:40:00,42.76,42.94,42.66,42.86,54961.0,42.323,42.5012,42.2241,42.422,54961.0
2024-07-31 11:45:00,42.85,42.94,42.75,42.88,82409.0,42.4121,42.5012,42.3131,42.4418,82409.0
2024-07-31 11:50:00,42.87,42.87,42.65,42.68,81134.0,42.4319,42.4319,42.2142,42.2439,81134.0
2024-07-31 11:55:00,42.68,42.86,42.65,42.86,80233.0,42.2439,42.422,42.2142,42.422,80233.0
2024-07-31 12:00:00,42.87,43.0,42.83,42.84,92614.0,42.4319,42.5606,42.3923,42.4022,92614.0
2024-07-31 12:05:00,42.83,42.92,42.67,42.89,82790.0,42.3923,42.4814,42.234,42.4517,82790.0
2024-07-31 12:10:00,42.89,43.1,42.84,43.1,144256.0,42.4517,42.6596,42.4022,42.6596,144256.0
2024-07-31 12:15:00,43.1,43.24,43.02,43.12,71821.0,42.6596,42.7981,42.5804,42.6794,71821.0
2024-07-31 12:20:00,43.12,43.18,43.06,43.07,59630.0,42.6794,42.7388,42.62,42.6299,59630.0
2024-07-31 12:25:00,43.07,43.08,42.84,42.93,85146.0,42.6299,42.6398,42.4022,42.4913,85146.0
2024-07-31 12:30:00,42.92,43.11,42.78,43.07,52757.0,42.4814,42.6695,42.3428,42.6299,52757.0
2024-07-31 12:35:00,43.06,43.06,42.75,42.82,74624.0,42.62,42.62,42.3131,42.3824,74624.0
2024-07-31 12:40:00,42.82,42.96,42.82,42.91,35476.0,42.3824,42.521,42.3824,42.4715,35476.0
2024-07-31 12:45:00,42.91,43.07,42.9,43.02,49773.0,42.4715,42.6299,42.4616,42.5804,49773.0
2024-07-31 12:50:00,43.01,43.11,42.88,42.93,73688.0,42.5705,42.6695,42.4418,42.4913,73688.0
2024-07-31 12:55:00,42.93,43.13,42.93,42.96,57414.0,42.4913,42.6893,42.4913,42.521,57414.0
2024-07-31 13:00:00,42.97,43.22,42.93,43.12,57153.0,42.5309,42.7783,42.4913,42.6794,57153.0
2024-07-31 13:05:00,43.13,43.29,43.08,43.22,34492.0,42.6893,42.8476,42.6398,42.7783,34492.0
2024-07-31 13:10:00,43.21,43.35,43.16,43.29,46262.0,42.7684,42.907,42.719,42.8476,46262.0
2024-07-31 13:15:00,43.28,43.39,43.23,43.25,34561.0,42.8377,42.9466,42.7882,42.808,34561.0
2024-07-31 13:20:00,43.27,43.27,43.0,43.0,30470.0,42.8278,42.8278,42.5606,42.5606,30470.0
2024-07-31 13:25:00,43.0,43.02,42.68,42.86,86569.0,42.5606,42.5804,42.2439,42.422,86569.0
2024-07-31 13:30:00,42.86,42.86,42.28,42.28,106626.0,42.422,42.422,41.8479,41.8479,106626.0
2024-07-31 13:35:00,42.29,42.44,42.27,42.3,51866.0,41.8578,42.0063,41.8381,41.8677,51866.0
2024-07-31 13:40:00,42.28,42.4,41.8,42.26,199544.0,41.8479,41.9667,41.3729,41.8282,199544.0
2024-07-31 13:45:00,42.27,42.59,42.17,42.58,54357.0,41.8381,42.1548,41.7391,42.1449,54357.0
2024-07-31 13:50:00,42.62,42.72,42.56,42.64,54781.0,42.1845,42.2835,42.1251,42.2043,54781.0
2024-07-31 13:55:00,42.63,42.65,42.36,42.42,50158.0,42.1944,42.2142,41.9271,41.9865,50158.0
2024-07-31 14:00:00,42.48,42.57,42.19,42.53,73978.0,42.0459,42.135,41.7589,42.0954,73978.0
2024-07-31 14:05:00,42.52,42.98,42.49,42.95,96930.0,42.0855,42.5408,42.0558,42.5111,96930.0
2024-07-31 14:10:00,42.94,43.08,42.82,43.0,101611.0,42.5012,42.6398,42.3824,42.5606,101611.0
2024-07-31 14:15:00,43.03,43.29,42.99,43.26,64676.0,42.5903,42.8476,42.5507,42.8179,64676.0
2024-07-31 14:20:00,43.28,43.39,43.15,43.38,49809.0,42.8377,42.9466,42.7091,42.9367,49809.0
2024-07-31 14:25:00,43.34,43.56,43.34,43.43,113924.0,42.8971,43.1149,42.8971,42.9862,113924.0
2024-07-31 14:30:00,43.44,43.97,43.44,43.77,103797.0,42.9961,43.5207,42.9961,43.3227,103797.0
2024-07-31 14:35:00,43.75,43.85,43.36,43.75,108614.0,43.3029,43.4019,42.9169,43.3029,108614.0
2024-07-31 14:40:00,43.78,44.44,43.78,44.42,205720.0,43.3326,43.9859,43.3326,43.9661,205720.0
2024-07-31 14:45:00,44.45,44.55,44.2,44.51,114765.0,43.9958,44.0948,43.7483,44.0552,114765.0
2024-07-31 14:50:00,44.52,44.69,44.43,44.43,149125.0,44.0651,44.2333,43.976,43.976,149125.0
2024-07-31 14:55:00,44.45,44.55,44.15,44.5,91764.0,43.9958,44.0948,43.6988,44.0453,91764.0
2024-07-31 15:00:00,44.49,44.55,43.95,43.96,83029.0,44.0354,44.0948,43.5009,43.5108,83029.0
2024-07-31 15:05:00,43.94,44.23,43.89,44.03,91704.0,43.491,43.778,43.4415,43.5801,91704.0
2024-07-31 15:10:00,44.04,44.29,43.97,44.13,64214.0,43.59,43.8374,43.5207,43.679,64214.0
2024-07-31 15:15:00,44.15,44.38,43.61,43.67,124494.0,43.6988,43.9265,43.1644,43.2237,124494.0
2024-07-31 15:20:00,43.64,44.1,43.46,43.46,127416.0,43.1941,43.6494,43.0159,43.0159,127416.0
2024-07-31 15:25:00,43.47,43.76,43.22,43.45,152977.0,43.0258,43.3128,42.7783,43.006,152977.0
2024-07-31 15:30:00,43.48,44.1,43.42,43.9,181073.0,43.0357,43.6494,42.9763,43.4514,181073.0
2024-07-31 15:35:00,43.91,44.34,43.9,44.21,134193.0,43.4613,43.8869,43.4514,43.7582,134193.0
2024-07-31 15:40:00,44.2,44.65,44.18,44.56,216407.0,43.7483,44.1937,43.7285,44.1046,216407.0
2024-07-31 15:45:00,44.55,44.75,44.39,44.46,315792.0,44.0948,44.2927,43.9364,44.0057,315792.0
2024-07-31 15:50:00,44.47,44.75,43.84,44.34,421866.0,44.0156,44.2927,43.392,43.8869,421866.0
2024-07-31 15:55:00,44.34,44.7,44.31,44.6,945816.0,43.8869,44.2432,43.8572,44.1442,945816.0
2024-08-01 09:30:00,42.02,43.1,41.84,43.1,937598.0,41.5906,42.6596,41.4124,42.6596,937598.0
2024-08-01 09:35:00,43.07,43.13,42.27,42.91,320833.0,42.6299,42.6893,41.8381,42.4715,320833.0
2024-08-01 09:40:00,42.9,43.4,42.77,43.36,246232.0,42.4616,42.9565,42.3329,42.9169,246232.0
2024-08-01 09:45:00,43.35,43.41,42.92,43.05,240211.0,42.907,42.9664,42.4814,42.6101,240211.0
2024-08-01 09:50:00,43.08,43.11,42.48,42.56,285775.0,42.6398,42.6695,42.0459,42.1251,285775.0
2024-08-01 09:55:00,42.56,43.24,42.53,42.57,250258.0,42.1251,42.7981,42.0954,42.135,250258.0
2024-08-01 10:00:00,42.55,42.71,41.92,41.92,403041.0,42.1152,42.2736,41.4916,41.4916,403041.0
2024-08-01 10:05:00,41.94,42.03,41.28,41.48,350203.0,41.5114,41.6005,40.8582,41.0561,350203.0
2024-08-01 10:10:00,41.5,42.05,41.32,41.64,189759.0,41.0759,41.6203,40.8978,41.2145,189759.0
2024-08-01 10:15:00,41.65,41.87,41.18,41.28,183080.0,41.2244,41.4421,40.7592,40.8582,183080.0
2024-08-01 10:20:00,41.29,41.35,40.5,41.14,408591.0,40.8681,40.9275,40.0861,40.7196,408591.0
2024-08-01 10:25:00,41.16,41.22,40.38,40.38,211697.0,40.7394,40.7988,39.9674,39.9674,211697.0
2024-08-01 10:30:00,40.41,40.68,40.09,40.47,205140.0,39.9971,40.2643,39.6803,40.0564,205140.0
2024-08-01 10:35:00,40.46,40.46,39.95,40.3,234254.0,40.0465,40.0465,39.5418,39.8882,234254.0
2024-08-01 10:40:00,40.31,40.45,39.88,39.97,152766.0,39.8981,40.0366,39.4725,39.5616,152766.0
2024-08-01 10:45:00,39.95,39.95,39.13,39.26,253956.0,39.5418,39.5418,38.7301,38.8588,253956.0
2024-08-01 10:50:00,39.27,39.78,39.27,39.64,246603.0,38.8687,39.3735,38.8687,39.2349,246603.0
2024-08-01 10:55:00,39.63,39.72,39.26,39.32,139995.0,39.225,39.3141,38.8588,38.9182,139995.0
2024-08-01 11:00:00,39.33,39.48,38.8,38.81,313122.0,38.9281,39.0766,38.4035,38.4134,313122.0
2024-08-01 11:05:00,38.81,39.0,38.5,38.52,202655.0,38.4134,38.6015,38.1066,38.1264,202655.0
2024-08-01 11:10:00,38.51,39.08,38.48,38.67,262543.0,38.1165,38.6806,38.0868,38.2748,262543.0
2024-08-01 11:15:00,38.66,39.29,38.65,39.17,407684.0,38.2649,38.8885,38.255,38.7697,407684.0
2024-08-01 11:20:00,39.17,39.26,38.72,38.91,218110.0,38.7697,38.8588,38.3243,38.5124,218110.0
2024-08-01 11:25:00,38.89,39.17,38.76,38.85,149859.0,38.4926,38.7697,38.3639,38.453,149859.0
2024-08-01 11:30:00,38.84,38.9,38.59,38.73,136753.0,38.4431,38.5025,38.1957,38.3342,136753.0
2024-08-01 11:35:00,38.73,38.81,38.27,38.28,222975.0,38.3342,38.4134,37.8789,37.8888,222975.0
2024-08-01 11:40:00,38.27,38.27,37.66,37.68,471378.0,37.8789,37.8789,37.2752,37.295,471378.0
2024-08-01 11:45:00,37.67,37.69,37.42,37.67,241335.0,37.2851,37.3049,37.0376,37.2851,241335.0
2024-08-01 11:50:00,37.67,38.05,37.55,37.73,182875.0,37.2851,37.6612,37.1663,37.3444,182875.0
2024-08-01 11:55:00,37.73,38.03,37.5,37.52,151271.0,37.3444,37.6414,37.1168,37.1366,151271.0
2024-08-01 12:00:00,37.53,38.0,37.46,37.96,215582.0,37.1465,37.6117,37.0772,37.5721,215582.0
2024-08-01 12:05:00,37.95,38.24,37.73,37.92,208521.0,37.5622,37.8492,37.3444,37.5325,208521.0
2024-08-01 12:10:00,37.9,37.98,37.66,37.89,106981.0,37.5127,37.5919,37.2752,37.5028,106981.0
2024-08-01 12:15:00,37.88,38.08,37.54,37.57,138542.0,37.4929,37.6909,37.1564,37.1861,138542.0
2024-08-01 12:20:00,37.58,37.72,37.12,37.13,215454.0,37.196,37.3345,36.7407,36.7506,215454.0
2024-08-01 12:25:00,37.12,37.39,37.02,37.3,171783.0,36.7407,37.0079,36.6417,36.9188,171783.0
2024-08-01 12:30:00,37.3,37.38,36.87,36.87,273607.0,36.9188,36.998,36.4932,36.4932,273607.0
2024-08-01 12:35:00,36.87,37.12,36.64,36.64,236448.0,36.4932,36.7407,36.2656,36.2656,236448.0
2024-08-01 12:40:00,36.64,36.82,36.46,36.77,368982.0,36.2656,36.4437,36.0874,36.3943,368982.0
2024-08-01 12:45:00,36.76,36.82,36.59,36.73,98386.0,36.3844,36.4437,36.2161,36.3547,98386.0
2024-08-01 12:50:00,36.72,36.72,36.27,36.66,181872.0,36.3448,36.3448,35.8994,36.2854,181872.0
2024-08-01 12:55:00,36.64,36.76,36.48,36.49,126516.0,36.2656,36.3844,36.1072,36.1171,126516.0
2024-08-01 13:00:00,36.5,36.55,36.24,36.34,116541.0,36.127,36.1765,35.8697,35.9686,116541.0
2024-08-01 13:05:00,36.39,36.41,35.78,35.88,322239.0,36.0181,36.0379,35.4144,35.5133,322239.0
2024-08-01 13:10:00,35.88,35.91,35.57,35.6,178420.0,35.5133,35.543,35.2065,35.2362,178420.0
2024-08-01 13:15:00,35.6,35.8,35.5,35.5,189180.0,35.2362,35.4342,35.1372,35.1372,189180.0
2024-08-01 13:20:00,35.5,35.51,35.02,35.03,241818.0,35.1372,35.1471,34.6621,34.672,241818.0
2024-08-01 13:25:00,35.05,35.57,34.92,35.4,457975.0,34.6918,35.2065,34.5632,35.0383,457975.0
2024-08-01 13:30:00,35.41,35.44,35.1,35.17,168324.0,35.0482,35.0778,34.7413,34.8106,168324.0
2024-08-01 13:35:00,35.18,35.3,34.5,34.51,327171.0,34.8205,34.9393,34.1475,34.1573,327171.0
2024-08-01 13:40:00,34.51,34.62,34.25,34.32,261267.0,34.1573,34.2662,33.9,33.9693,261267.0
2024-08-01 13:45:00,34.37,34.66,34.26,34.32,249069.0,34.0188,34.3058,33.9099,33.9693,249069.0
2024-08-01 13:50:00,34.32,35.21,34.22,35.21,260378.0,33.9693,34.8502,33.8703,34.8502,260378.0
2024-08-01 13:55:00,35.2,35.69,34.98,35.69,225454.0,34.8403,35.3253,34.6225,35.3253,225454.0
2024-08-01 14:00:00,35.69,35.8,35.48,35.49,228874.0,35.3253,35.4342,35.1174,35.1273,228874.0
2024-08-01 14:05:00,35.49,35.51,35.08,35.08,185750.0,35.1273,35.1471,34.7215,34.7215,185750.0
2024-08-01 14:10:00,35.08,35.31,35.0,35.06,110850.0,34.7215,34.9492,34.6423,34.7017,110850.0
2024-08-01 14:15:00,35.07,35.1,34.46,34.55,485150.0,34.7116,34.7413,34.1079,34.1969,485150.0
2024-08-01 14:20:00,34.53,34.98,34.5,34.58,168221.0,34.1771,34.6225,34.1475,34.2266,168221.0
2024-08-01 14:25:00,34.59,34.62,34.19,34.35,208730.0,34.2365,34.2662,33.8406,33.999,208730.0
2024-08-01 14:30:00,34.34,34.41,33.8,33.97,464940.0,33.9891,34.0584,33.4546,33.6229,464940.0
2024-08-01 14:35:00,33.96,34.31,33.9,34.18,253497.0,33.613,33.9594,33.5536,33.8307,253497.0
2024-08-01 14:40:00,34.19,34.39,33.79,33.79,174664.0,33.8406,34.0386,33.4447,33.4447,174664.0
2024-08-01 14:45:00,33.8,33.87,33.52,33.58,149395.0,33.4546,33.5239,33.1775,33.2369,149395.0
2024-08-01 14:50:00,33.58,33.83,33.46,33.46,190369.0,33.2369,33.4843,33.1181,33.1181,190369.0
2024-08-01 14:55:00,33.46,33.8,33.42,33.52,149016.0,33.1181,33.4546,33.0785,33.1775,149016.0
2024-08-01 15:00:00,33.51,34.02,33.47,33.96,193010.0,33.1676,33.6724,33.128,33.613,193010.0
2024-08-01 15:05:00,33.96,34.09,33.77,34.09,228131.0,33.613,33.7416,33.4249,33.7416,228131.0
2024-08-01 15:10:00,34.09,34.65,34.05,34.3,209736.0,33.7416,34.2959,33.702,33.9495,209736.0
2024-08-01 15:15:00,34.29,34.55,34.04,34.53,143785.0,33.9396,34.1969,33.6922,34.1771,143785.0
2024-08-01 15:20:00,34.55,34.68,34.24,34.67,148392.0,34.1969,34.3256,33.8901,34.3157,148392.0
2024-08-01 15:25:00,34.67,34.91,34.45,34.89,184314.0,34.3157,34.5533,34.098,34.5335,184314.0
2024-08-01 15:30:00,34.9,35.15,34.75,34.78,290051.0,34.5434,34.7908,34.3949,34.4246,290051.0
2024-08-01 15:35:00,34.8,35.08,34.68,35.02,93278.0,34.4444,34.7215,34.3256,34.6621,93278.0
2024-08-01 15:40:00,35.01,35.01,34.51,34.7,152601.0,34.6522,34.6522,34.1573,34.3454,152601.0
2024-08-01 15:45:00,34.7,35.49,34.63,35.43,413650.0,34.3454,35.1273,34.2761,35.0679,413650.0
2024-08-01 15:50:00,35.42,35.52,34.73,34.88,774154.0,35.058,35.157,34.3751,34.5236,774154.0
2024-08-01 15:55:00,34.88,35.0,34.43,34.99,1089719.0,34.5236,34.6423,34.0782,34.6324,1089719.0
2024-08-02 09:30:00,30.54,30.58,28.9,28.91,2777704.0,30.2279,30.2675,28.6047,28.6146,2777704.0
2024-08-02 09:35:00,28.92,31.12,28.91,31.1,1018835.0,28.6245,30.802,28.6146,30.7822,1018835.0
2024-08-02 09:40:00,31.08,31.59,30.62,30.94,960767.0,30.7624,31.2672,30.3071,30.6238,960767.0
2024-08-02 09:45:00,30.94,31.31,30.03,30.52,722775.0,30.6238,30.99,29.7231,30.2081,722775.0
2024-08-02 09:50:00,30.52,30.84,30.11,30.14,382494.0,30.2081,30.5249,29.8023,29.832,382494.0
2024-08-02 09:55:00,30.16,30.47,29.79,29.95,454584.0,29.8518,30.1586,29.4856,29.6439,454584.0
2024-08-02 10:00:00,29.98,30.24,29.42,29.44,512945.0,29.6736,29.931,29.1194,29.1392,512945.0
2024-08-02 10:05:00,29.44,29.46,28.73,29.0,694693.0,29.1392,29.159,28.4364,28.7037,694693.0
2024-08-02 10:10:00,28.99,29.01,28.15,28.15,655284.0,28.6938,28.7136,27.8623,27.8623,655284.0
2024-08-02 10:15:00,28.17,29.13,28.17,28.95,496337.0,27.8821,28.8323,27.8821,28.6542,496337.0
2024-08-02 10:20:00,28.97,29.25,28.83,29.06,337106.0,28.674,28.9511,28.5354,28.763,337106.0
2024-08-02 10:25:00,29.06,29.96,29.01,29.61,492094.0,28.763,29.6538,28.7136,29.3074,492094.0
2024-08-02 10:30:00,29.6,29.95,29.15,29.21,441461.0,29.2975,29.6439,28.8521,28.9115,441461.0
2024-08-02 10:35:00,29.2,29.21,28.62,28.62,302276.0,28.9016,28.9115,28.3275,28.3275,302276.0
2024-08-02 10:40:00,28.64,29.43,28.62,29.17,276032.0,28.3473,29.1293,28.3275,28.8719,276032.0
2024-08-02 10:45:00,29.17,29.87,29.1,29.82,222233.0,28.8719,29.5648,28.8026,29.5153,222233.0
2024-08-02 10:50:00,29.82,29.97,29.05,29.1,271752.0,29.5153,29.6637,28.7531,28.8026,271752.0
2024-08-02 10:55:00,29.11,29.29,28.84,28.96,262177.0,28.8125,28.9907,28.5453,28.6641,262177.0
2024-08-02 11:00:00,28.98,29.2,28.75,29.0,279075.0,28.6839,28.9016,28.4562,28.7037,279075.0
2024-08-02 11:05:00,29.01,29.37,29.0,29.23,167791.0,28.7136,29.0699,28.7037,28.9313,167791.0
2024-08-02 11:10:00,29.23,29.83,29.18,29.5,247010.0,28.9313,29.5252,28.8818,29.1985,247010.0
2024-08-02 11:15:00,29.48,29.86,29.37,29.5,257742.0,29.1787,29.5549,29.0699,29.1985,257742.0
2024-08-02 11:20:00,29.51,30.06,29.23,29.99,414982.0,29.2084,29.7528,28.9313,29.6835,414982.0
2024-08-02 11:25:00,30.0,30.06,29.61,29.85,168022.0,29.6934,29.7528,29.3074,29.545,168022.0
2024-08-02 11:30:00,29.85,30.32,29.74,30.29,262677.0,29.545,30.0102,29.4361,29.9805,262677.0
2024-08-02 11:35:00,30.27,30.97,30.14,30.62,580972.0,29.9607,30.6535,29.832,30.3071,580972.0
2024-08-02 11:40:00,30.6,31.24,30.58,31.2,537196.0,30.2873,30.9208,30.2675,30.8812,537196.0
2024-08-02 11:45:00,31.19,31.29,30.6,30.7,379031.0,30.8713,30.9703,30.2873,30.3863,379031.0
2024-08-02 11:50:00,30.7,30.89,30.4,30.49,215460.0,30.3863,30.5743,30.0893,30.1784,215460.0
2024-08-02 11:55:00,30.53,31.09,30.51,30.69,262737.0,30.218,30.7723,30.1982,30.3764,262737.0
2024-08-02 12:00:00,30.7,30.82,30.16,30.47,218027.0,30.3863,30.5051,29.8518,30.1586,218027.0
2024-08-02 12:05:00,30.47,30.78,30.16,30.19,185198.0,30.1586,30.4655,29.8518,29.8815,185198.0
2024-08-02 12:10:00,30.22,30.24,29.84,29.91,316236.0,29.9112,29.931,29.5351,29.6044,316236.0
2024-08-02 12:15:00,29.9,30.23,29.85,30.23,146573.0,29.5945,29.9211,29.545,29.9211,146573.0
2024-08-02 12:20:00,30.23,30.61,30.15,30.15,154495.0,29.9211,30.2972,29.8419,29.8419,154495.0
2024-08-02 12:25:00,30.16,30.43,30.11,30.13,92124.0,29.8518,30.119,29.8023,29.8221,92124.0
2024-08-02 12:30:00,30.12,30.15,29.62,29.9,171581.0,29.8122,29.8419,29.3173,29.5945,171581.0
2024-08-02 12:35:00,29.92,29.95,29.57,29.71,113839.0,29.6143,29.6439,29.2678,29.4064,113839.0
2024-08-02 12:40:00,29.66,30.06,29.66,29.79,116896.0,29.3569,29.7528,29.3569,29.4856,116896.0
2024-08-02 12:45:00,29.76,29.93,29.43,29.43,152336.0,29.4559,29.6242,29.1293,29.1293,152336.0
2024-08-02 12:50:00,29.43,29.43,29.08,29.09,258585.0,29.1293,29.1293,28.7828,28.7927,258585.0
2024-08-02 12:55:00,29.11,29.27,28.96,29.07,196449.0,28.8125,28.9709,28.6641,28.7729,196449.0
2024-08-02 13:00:00,29.07,29.17,28.86,29.04,187262.0,28.7729,28.8719,28.5651,28.7432,187262.0
2024-08-02 13:05:00,29.03,29.38,29.03,29.32,166629.0,28.7333,29.0798,28.7333,29.0204,166629.0
2024-08-02 13:10:00,29.28,29.51,29.01,29.4,118307.0,28.9808,29.2084,28.7136,29.0996,118307.0
2024-08-02 13:15:00,29.41,29.44,29.08,29.21,119726.0,29.1095,29.1392,28.7828,28.9115,119726.0
2024-08-02 13:20:00,29.22,29.27,28.94,28.94,110634.0,28.9214,28.9709,28.6443,28.6443,110634.0
2024-08-02 13:25:00,28.94,29.07,28.75,28.77,133847.0,28.6443,28.7729,28.4562,28.476,133847.0
2024-08-02 13:30:00,28.75,28.82,28.51,28.67,245578.0,28.4562,28.5255,28.2187,28.377,245578.0
2024-08-02 13:35:00,28.68,28.74,28.5,28.55,204347.0,28.3869,28.4463,28.2088,28.2583,204347.0
2024-08-02 13:40:00,28.55,28.63,28.42,28.6,250975.0,28.2583,28.3374,28.1296,28.3077,250975.0
2024-08-02 13:45:00,28.61,28.74,28.51,28.53,91168.0,28.3176,28.4463,28.2187,28.2385,91168.0
2024-08-02 13:50:00,28.52,28.76,28.49,28.54,133846.0,28.2286,28.4661,28.1989,28.2484,133846.0
2024-08-02 13:55:00,28.56,28.87,28.56,28.86,109761.0,28.2682,28.575,28.2682,28.5651,109761.0
2024-08-02 14:00:00,28.85,29.1,28.69,29.05,112195.0,28.5552,28.8026,28.3968,28.7531,112195.0
2024-08-02 14:05:00,29.06,29.1,28.82,28.83,83961.0,28.763,28.8026,28.5255,28.5354,83961.0
2024-08-02 14:10:00,28.82,28.94,28.73,28.75,93283.0,28.5255,28.6443,28.4364,28.4562,93283.0
2024-08-02 14:15:00,28.75,28.79,28.57,28.75,153705.0,28.4562,28.4958,28.278,28.4562,153705.0
2024-08-02 14:20:00,28.74,29.15,28.71,29.15,120702.0,28.4463,28.8521,28.4166,28.8521,120702.0
2024-08-02 14:25:00,29.15,29.44,29.07,29.44,118727.0,28.8521,29.1392,28.7729,29.1392,118727.0
2024-08-02 14:30:00,29.43,29.68,29.21,29.22,157361.0,29.1293,29.3767,28.9115,28.9214,157361.0
2024-08-02 14:35:00,29.21,29.24,28.95,29.05,129292.0,28.9115,28.9412,28.6542,28.7531,129292.0
2024-08-02 14:40:00,29.04,29.14,28.92,28.92,111623.0,28.7432,28.8422,28.6245,28.6245,111623.0
2024-08-02 14:45:00,28.9,29.26,28.83,28.99,128241.0,28.6047,28.961,28.5354,28.6938,128241.0
2024-08-02 14:50:00,29.01,29.17,28.94,29.15,81438.0,28.7136,28.8719,28.6443,28.8521,81438.0
2024-08-02 14:55:00,29.13,29.27,28.84,28.88,102060.0,28.8323,28.9709,28.5453,28.5849,102060.0
2024-08-02 15:00:00,28.87,29.28,28.87,29.13,94739.0,28.575,28.9808,28.575,28.8323,94739.0
2024-08-02 15:05:00,29.11,29.25,28.89,29.14,72829.0,28.8125,28.9511,28.5948,28.8422,72829.0
2024-08-02 15:10:00,29.13,29.25,28.91,29.22,97405.0,28.8323,28.9511,28.6146,28.9214,97405.0
2024-08-02 15:15:00,29.23,29.29,29.1,29.22,117401.0,28.9313,28.9907,28.8026,28.9214,117401.0
2024-08-02 15:20:00,29.22,29.22,28.97,29.07,90857.0,28.9214,28.9214,28.674,28.7729,90857.0
2024-08-02 15:25:00,29.11,29.24,28.91,29.16,101905.0,28.8125,28.9412,28.6146,28.862,101905.0
2024-08-02 15:30:00,29.16,29.34,29.0,29.11,142908.0,28.862,29.0402,28.7037,28.8125,142908.0
2024-08-02 15:35:00,29.09,29.09,28.67,28.67,161003.0,28.7927,28.7927,28.377,28.377,161003.0
2024-08-02 15:40:00,28.66,29.03,28.61,29.03,273878.0,28.3671,28.7333,28.3176,28.7333,273878.0
2024-08-02 15:45:00,29.02,29.1,28.82,28.93,300791.0,28.7234,28.8026,28.5255,28.6344,300791.0
2024-08-02 15:50:00,28.93,29.02,28.52,29.01,628262.0,28.6344,28.7234,28.2286,28.7136,628262.0
2024-08-02 15:55:00,29.01,29.44,28.9,29.31,984919.0,28.7136,29.1392,28.6047,29.0105,984919.0
2024-08-05 09:30:00,23.52,24.78,23.5,24.6,2534699.0,23.2797,24.5268,23.2599,24.3486,2534699.0
2024-08-05 09:35:00,24.59,26.49,24.47,26.42,1284613.0,24.3387,26.2193,24.2199,26.15,1284613.0
2024-08-05 09:40:00,26.42,26.43,24.81,25.37,1090968.0,26.15,26.1599,24.5565,25.1107,1090968.0
2024-08-05 09:45:00,25.36,26.86,25.27,26.62,1274849.0,25.1009,26.5855,25.0118,26.348,1274849.0
2024-08-05 09:50:00,26.6,26.94,26.09,26.33,811463.0,26.3282,26.6647,25.8234,26.0609,811463.0
2024-08-05 09:55:00,26.33,26.97,26.16,26.67,552304.0,26.0609,26.6944,25.8927,26.3975,552304.0
2024-08-05 10:00:00,26.71,28.66,26.7,27.85,1484781.0,26.4371,28.3671,26.4272,27.5654,1484781.0
2024-08-05 10:05:00,27.85,28.15,26.35,26.57,830187.0,27.5654,27.8623,26.0807,26.2985,830187.0
2024-08-05 10:10:00,26.55,27.1,26.08,27.09,609198.0,26.2787,26.8231,25.8135,26.8132,609198.0
2024-08-05 10:15:00,27.08,27.68,26.79,27.66,428093.0,26.8033,27.3971,26.5162,27.3773,428093.0
2024-08-05 10:20:00,27.64,27.77,26.76,27.1,520127.0,27.3576,27.4862,26.4865,26.8231,520127.0
2024-08-05 10:25:00,27.04,27.59,26.55,26.55,396022.0,26.7637,27.3081,26.2787,26.2787,396022.0
2024-08-05 10:30:00,26.56,27.54,26.5,27.51,333311.0,26.2886,27.2586,26.2292,27.2289,333311.0
2024-08-05 10:35:00,27.5,27.72,27.11,27.5,406379.0,27.219,27.4367,26.833,27.219,406379.0
2024-08-05 10:40:00,27.5,27.66,26.96,26.98,289729.0,27.219,27.3773,26.6845,26.7043,289729.0
2024-08-05 10:45:00,27.0,27.29,26.84,27.09,224394.0,26.7241,27.0111,26.5657,26.8132,224394.0
2024-08-05 10:50:00,27.1,28.08,26.79,27.87,428701.0,26.8231,27.7931,26.5162,27.5852,428701.0
2024-08-05 10:55:00,27.84,27.9,26.88,27.1,302097.0,27.5555,27.6149,26.6053,26.8231,302097.0
2024-08-05 11:00:00,27.1,27.28,26.74,27.04,295036.0,26.8231,27.0012,26.4667,26.7637,295036.0
2024-08-05 11:05:00,27.04,27.99,27.0,27.76,382647.0,26.7637,27.704,26.7241,27.4763,382647.0
2024-08-05 11:10:00,27.75,28.36,27.51,28.17,476283.0,27.4664,28.0702,27.2289,27.8821,476283.0
2024-08-05 11:15:00,28.15,28.53,27.96,28.19,459217.0,27.8623,28.2385,27.6743,27.9019,459217.0
2024-08-05 11:20:00,28.17,28.65,28.14,28.64,353653.0,27.8821,28.3572,27.8524,28.3473,353653.0
2024-08-05 11:25:00,28.62,28.63,27.8,27.88,427926.0,28.3275,28.3374,27.5159,27.5951,427926.0
2024-08-05 11:30:00,27.88,28.31,27.8,28.12,258109.0,27.5951,28.0207,27.5159,27.8326,258109.0
2024-08-05 11:35:00,28.12,28.93,28.04,28.78,433857.0,27.8326,28.6344,27.7535,28.4859,433857.0
2024-08-05 11:40:00,28.78,28.82,28.14,28.21,260188.0,28.4859,28.5255,27.8524,27.9217,260188.0
2024-08-05 11:45:00,28.22,28.62,28.2,28.31,176422.0,27.9316,28.3275,27.9118,28.0207,176422.0
2024-08-05 11:50:00,28.3,28.41,28.03,28.2,171004.0,28.0108,28.1197,27.7436,27.9118,171004.0
2024-08-05 11:55:00,28.18,28.45,28.1,28.35,99053.0,27.892,28.1593,27.8129,28.0603,99053.0
2024-08-05 12:00:00,28.35,28.82,28.13,28.63,213169.0,28.0603,28.5255,27.8425,28.3374,213169.0
2024-08-05 12:05:00,28.61,28.62,28.24,28.48,88325.0,28.3176,28.3275,27.9514,28.189,88325.0
2024-08-05 12:10:00,28.47,28.9,28.44,28.79,240742.0,28.1791,28.6047,28.1494,28.4958,240742.0
2024-08-05 12:15:00,28.81,29.06,28.74,29.06,403333.0,28.5156,28.763,28.4463,28.763,403333.0
2024-08-05 12:20:00,29.06,29.54,28.7,29.54,449579.0,28.763,29.2381,28.4067,29.2381,449579.0
2024-08-05 12:25:00,29.54,30.15,29.45,30.04,647821.0,29.2381,29.8419,29.1491,29.733,647821.0
2024-08-05 12:30:00,30.03,30.03,29.14,29.24,407461.0,29.7231,29.7231,28.8422,28.9412,407461.0
2024-08-05 12:35:00,29.21,29.21,28.58,28.72,307655.0,28.9115,28.9115,28.2879,28.4265,307655.0
2024-08-05 12:40:00,28.75,29.15,28.63,28.85,266341.0,28.4562,28.8521,28.3374,28.5552,266341.0
2024-08-05 12:45:00,28.83,28.84,28.23,28.38,371148.0,28.5354,28.5453,27.9415,28.09,371148.0
2024-08-05 12:50:00,28.4,28.46,28.04,28.04,416701.0,28.1098,28.1692,27.7535,27.7535,416701.0
2024-08-05 12:55:00,28.05,28.24,27.82,28.07,452722.0,27.7634,27.9514,27.5357,27.7832,452722.0
2024-08-05 13:00:00,28.06,28.26,28.0,28.06,142648.0,27.7733,27.9712,27.7139,27.7733,142648.0
2024-08-05 13:05:00,28.06,28.39,27.87,28.15,450265.0,27.7733,28.0999,27.5852,27.8623,450265.0
2024-08-05 13:10:00,28.15,28.38,27.93,28.22,162191.0,27.8623,28.09,27.6446,27.9316,162191.0
2024-08-05 13:15:00,28.21,28.59,28.2,28.51,166660.0,27.9217,28.2978,27.9118,28.2187,166660.0
2024-08-05 13:20:00,28.53,28.81,28.45,28.5,130896.0,28.2385,28.5156,28.1593,28.2088,130896.0
2024-08-05 13:25:00,28.51,28.79,28.29,28.36,172975.0,28.2187,28.4958,28.0009,28.0702,172975.0
2024-08-05 13:30:00,28.35,28.75,28.35,28.74,81852.0,28.0603,28.4562,28.0603,28.4463,81852.0
2024-08-05 13:35:00,28.71,28.76,28.47,28.61,90103.0,28.4166,28.4661,28.1791,28.3176,90103.0
2024-08-05 13:40:00,28.6,29.01,28.55,28.77,264970.0,28.3077,28.7136,28.2583,28.476,264970.0
2024-08-05 13:45:00,28.77,28.84,28.41,28.45,83104.0,28.476,28.5453,28.1197,28.1593,83104.0
2024-08-05 13:50:00,28.44,28.63,28.36,28.42,57523.0,28.1494,28.3374,28.0702,28.1296,57523.0
2024-08-05 13:55:00,28.43,28.58,28.17,28.24,77979.0,28.1395,28.2879,27.8821,27.9514,77979.0
2024-08-05 14:00:00,28.24,28.27,27.7,27.71,206247.0,27.9514,27.9811,27.4169,27.4268,206247.0
2024-08-05 14:05:00,27.7,27.83,27.62,27.78,117923.0,27.4169,27.5456,27.3378,27.4961,117923.0
2024-08-05 14:10:00,27.78,27.9,27.5,27.55,165455.0,27.4961,27.6149,27.219,27.2685,165455.0
2024-08-05 14:15:00,27.56,27.9,27.46,27.79,198652.0,27.2784,27.6149,27.1794,27.506,198652.0
2024-08-05 14:20:00,27.8,27.89,27.51,27.53,84547.0,27.5159,27.605,27.2289,27.2487,84547.0
2024-08-05 14:25:00,27.54,27.9,27.54,27.85,98032.0,27.2586,27.6149,27.2586,27.5654,98032.0
2024-08-05 14:30:00,27.84,28.04,27.77,27.87,104961.0,27.5555,27.7535,27.4862,27.5852,104961.0
2024-08-05 14:35:00,27.85,28.11,27.64,27.69,114177.0,27.5654,27.8227,27.3576,27.407,114177.0
2024-08-05 14:40:00,27.7,27.77,27.21,27.21,188791.0,27.4169,27.4862,26.9319,26.9319,188791.0
2024-08-05 14:45:00,27.21,27.34,27.0,27.07,257042.0,26.9319,27.0606,26.7241,26.7934,257042.0
2024-08-05 14:50:00,27.07,27.56,27.07,27.25,97840.0,26.7934,27.2784,26.7934,26.9715,97840.0
2024-08-05 14:55:00,27.29,27.29,27.02,27.12,85004.0,27.0111,27.0111,26.7439,26.8429,85004.0
2024-08-05 15:00:00,27.13,27.75,27.13,27.74,219711.0,26.8528,27.4664,26.8528,27.4565,219711.0
2024-08-05 15:05:00,27.73,27.73,27.14,27.15,89661.0,27.4466,27.4466,26.8627,26.8726,89661.0
2024-08-05 15:10:00,27.13,27.48,27.12,27.13,104733.0,26.8528,27.1992,26.8429,26.8528,104733.0
2024-08-05 15:15:00,27.13,27.27,27.02,27.18,128656.0,26.8528,26.9913,26.7439,26.9023,128656.0
2024-08-05 15:20:00,27.19,27.51,27.13,27.44,131863.0,26.9122,27.2289,26.8528,27.1596,131863.0
2024-08-05 15:25:00,27.45,27.66,27.28,27.64,92949.0,27.1695,27.3773,27.0012,27.3576,92949.0
2024-08-05 15:30:00,27.64,27.86,27.34,27.6,170999.0,27.3576,27.5753,27.0606,27.318,170999.0
2024-08-05 15:35:00,27.61,27.9,27.47,27.73,166756.0,27.3279,27.6149,27.1893,27.4466,166756.0
2024-08-05 15:40:00,27.74,27.83,27.21,27.27,88962.0,27.4565,27.5456,26.9319,26.9913,88962.0
2024-08-05 15:45:00,27.25,27.41,27.17,27.36,224929.0,26.9715,27.1299,26.8924,27.0804,224929.0
2024-08-05 15:50:00,27.37,27.58,27.13,27.32,317114.0,27.0903,27.2982,26.8528,27.0408,317114.0
2024-08-05 15:55:00,27.34,27.93,27.32,27.89,1031795.0,27.0606,27.6446,27.0408,27.605,1031795.0
2024-08-06 09:30:00,28.62,29.18,28.36,28.4,1569845.0,28.3275,28.8818,28.0702,28.1098,1569845.0
2024-08-06 09:35:00,28.4,28.51,27.72,28.19,783292.0,28.1098,28.2187,27.4367,27.9019,783292.0
2024-08-06 09:40:00,28.17,28.39,27.18,27.53,696716.0,27.8821,28.0999,26.9023,27.2487,696716.0
2024-08-06 09:45:00,27.52,28.37,27.3,28.23,417846.0,27.2388,28.0801,27.021,27.9415,417846.0
2024-08-06 09:50:00,28.22,28.6,27.8,28.58,352458.0,27.9316,28.3077,27.5159,28.2879,352458.0
2024-08-06 09:55:00,28.57,28.94,28.42,28.76,346627.0,28.278,28.6443,28.1296,28.4661,346627.0
2024-08-06 10:00:00,28.75,29.01,28.49,28.97,368941.0,28.4562,28.7136,28.1989,28.674,368941.0
2024-08-06 10:05:00,28.96,29.34,28.61,29.27,472799.0,28.6641,29.0402,28.3176,28.9709,472799.0
2024-08-06 10:10:00,29.29,29.3,28.68,28.8,271367.0,28.9907,29.0006,28.3869,28.5057,271367.0
2024-08-06 10:15:00,28.83,29.04,28.5,29.0,252901.0,28.5354,28.7432,28.2088,28.7037,252901.0
2024-08-06 10:20:00,28.97,29.1,28.77,28.94,258408.0,28.674,28.8026,28.476,28.6443,258408.0
2024-08-06 10:25:00,28.93,28.97,28.6,28.6,132034.0,28.6344,28.674,28.3077,28.3077,132034.0
2024-08-06 10:30:00,28.65,28.9,28.34,28.88,237675.0,28.3572,28.6047,28.0504,28.5849,237675.0
2024-08-06 10:35:00,28.89,29.14,28.81,28.95,284010.0,28.5948,28.8422,28.5156,28.6542,284010.0
2024-08-06 10:40:00,28.98,29.27,28.97,29.17,210740.0,28.6839,28.9709,28.674,28.8719,210740.0
2024-08-06 10:45:00,29.18,29.87,29.12,29.78,438586.0,28.8818,29.5648,28.8224,29.4757,438586.0
2024-08-06 10:50:00,29.77,29.77,29.54,29.55,250625.0,29.4658,29.4658,29.2381,29.248,250625.0
2024-08-06 10:55:00,29.56,29.56,29.35,29.46,175570.0,29.2579,29.2579,29.0501,29.159,175570.0
2024-08-06 11:00:00,29.48,29.62,29.36,29.39,189506.0,29.1787,29.3173,29.06,29.0897,189506.0
2024-08-06 11:05:00,29.39,29.68,29.36,29.63,168042.0,29.0897,29.3767,29.06,29.3272,168042.0
2024-08-06 11:10:00,29.64,29.68,29.04,29.04,278465.0,29.3371,29.3767,28.7432,28.7432,278465.0
2024-08-06 11:15:00,29.05,29.18,28.83,29.1,202457.0,28.7531,28.8818,28.5354,28.8026,202457.0
2024-08-06 11:20:00,29.1,29.33,28.92,29.19,121382.0,28.8026,29.0303,28.6245,28.8917,121382.0
2024-08-06 11:25:00,29.19,29.24,28.68,28.69,139564.0,28.8917,28.9412,28.3869,28.3968,139564.0
2024-08-06 11:30:00,28.69,29.18,28.66,29.11,204784.0,28.3968,28.8818,28.3671,28.8125,204784.0
2024-08-06 11:35:00,29.11,29.2,28.91,28.98,82918.0,28.8125,28.9016,28.6146,28.6839,82918.0
2024-08-06 11:40:00,28.96,29.04,28.8,29.0,229467.0,28.6641,28.7432,28.5057,28.7037,229467.0
2024-08-06 11:45:00,29.01,29.31,28.87,29.28,153863.0,28.7136,29.0105,28.575,28.9808,153863.0
2024-08-06 11:50:00,29.3,29.48,29.22,29.3,135207.0,29.0006,29.1787,28.9214,29.0006,135207.0
2024-08-06 11:55:00,29.32,29.42,29.22,29.37,49649.0,29.0204,29.1194,28.9214,29.0699,49649.0
2024-08-06 12:00:00,29.39,29.54,29.3,29.37,173846.0,29.0897,29.2381,29.0006,29.0699,173846.0
2024-08-06 12:05:00,29.38,29.47,29.24,29.33,57893.0,29.0798,29.1689,28.9412,29.0303,57893.0
2024-08-06 12:10:00,29.33,29.55,29.33,29.54,76092.0,29.0303,29.248,29.0303,29.2381,76092.0
2024-08-06 12:15:00,29.56,29.72,29.49,29.7,165907.0,29.2579,29.4163,29.1886,29.3965,165907.0
2024-08-06 12:20:00,29.71,29.74,29.44,29.54,81483.0,29.4064,29.4361,29.1392,29.2381,81483.0
2024-08-06 12:25:00,29.55,29.55,29.34,29.44,66086.0,29.248,29.248,29.0402,29.1392,66086.0
2024-08-06 12:30:00,29.46,29.68,29.43,29.68,103737.0,29.159,29.3767,29.1293,29.3767,103737.0
2024-08-06 12:35:00,29.68,29.74,29.39,29.69,103221.0,29.3767,29.4361,29.0897,29.3866,103221.0
2024-08-06 12:40:00,29.68,29.83,29.64,29.7,133750.0,29.3767,29.5252,29.3371,29.3965,133750.0
2024-08-06 12:45:00,29.71,29.9,29.7,29.83,80414.0,29.4064,29.5945,29.3965,29.5252,80414.0
2024-08-06 12:50:00,29.84,30.38,29.84,30.33,359223.0,29.5351,30.0696,29.5351,30.0201,359223.0
2024-08-06 12:55:00,30.34,30.55,30.26,30.44,332449.0,30.03,30.2378,29.9508,30.1289,332449.0
2024-08-06 13:00:00,30.47,30.68,30.32,30.65,373532.0,30.1586,30.3665,30.0102,30.3368,373532.0
2024-08-06 13:05:00,30.61,30.66,30.44,30.52,120210.0,30.2972,30.3467,30.1289,30.2081,120210.0
2024-08-06 13:10:00,30.52,30.53,30.33,30.36,98451.0,30.2081,30.218,30.0201,30.0498,98451.0
2024-08-06 13:15:00,30.36,30.38,30.13,30.23,138284.0,30.0498,30.0696,29.8221,29.9211,138284.0
2024-08-06 13:20:00,30.27,30.4,30.2,30.32,157229.0,29.9607,30.0893,29.8914,30.0102,157229.0
2024-08-06 13:25:00,30.34,30.57,30.25,30.55,83451.0,30.03,30.2576,29.9409,30.2378,83451.0
2024-08-06 13:30:00,30.57,30.63,30.44,30.44,63621.0,30.2576,30.317,30.1289,30.1289,63621.0
2024-08-06 13:35:00,30.46,30.55,30.37,30.52,61947.0,30.1487,30.2378,30.0597,30.2081,61947.0
2024-08-06 13:40:00,30.51,30.54,30.29,30.31,55225.0,30.1982,30.2279,29.9805,30.0003,55225.0
2024-08-06 13:45:00,30.3,30.46,30.22,30.41,74741.0,29.9904,30.1487,29.9112,30.0992,74741.0
2024-08-06 13:50:00,30.43,30.54,30.35,30.48,59660.0,30.119,30.2279,30.0399,30.1685,59660.0
2024-08-06 13:55:00,30.48,30.57,30.41,30.41,61971.0,30.1685,30.2576,30.0992,30.0992,61971.0
2024-08-06 14:00:00,30.4,30.44,30.31,30.39,72860.0,30.0893,30.1289,30.0003,30.0795,72860.0
2024-08-06 14:05:00,30.41,30.47,30.22,30.31,95058.0,30.0992,30.1586,29.9112,30.0003,95058.0
2024-08-06 14:10:00,30.31,30.45,30.29,30.31,65307.0,30.0003,30.1388,29.9805,30.0003,65307.0
2024-08-06 14:15:00,30.3,30.56,30.3,30.56,86787.0,29.9904,30.2477,29.9904,30.2477,86787.0
2024-08-06 14:20:00,30.54,30.78,30.5,30.74,168041.0,30.2279,30.4655,30.1883,30.4259,168041.0
2024-08-06 14:25:00,30.75,30.79,30.66,30.78,70080.0,30.4358,30.4754,30.3467,30.4655,70080.0
2024-08-06 14:30:00,30.78,30.78,30.59,30.75,109499.0,30.4655,30.4655,30.2774,30.4358,109499.0
2024-08-06 14:35:00,30.75,30.75,30.63,30.65,98841.0,30.4358,30.4358,30.317,30.3368,98841.0
2024-08-06 14:40:00,30.65,30.65,30.55,30.6,86281.0,30.3368,30.3368,30.2378,30.2873,86281.0
2024-08-06 14:45:00,30.6,30.71,30.53,30.64,85098.0,30.2873,30.3962,30.218,30.3269,85098.0
2024-08-06 14:50:00,30.63,30.75,30.6,30.71,52784.0,30.317,30.4358,30.2873,30.3962,52784.0
2024-08-06 14:55:00,30.73,30.74,30.11,30.11,128935.0,30.416,30.4259,29.8023,29.8023,128935.0
2024-08-06 15:00:00,30.11,30.12,29.34,29.4,351283.0,29.8023,29.8122,29.0402,29.0996,351283.0
2024-08-06 15:05:00,29.4,29.54,29.1,29.32,251801.0,29.0996,29.2381,28.8026,29.0204,251801.0
2024-08-06 15:10:00,29.33,29.57,29.26,29.34,185335.0,29.0303,29.2678,28.961,29.0402,185335.0
2024-08-06 15:15:00,29.33,29.38,29.02,29.28,142757.0,29.0303,29.0798,28.7234,28.9808,142757.0
2024-08-06 15:20:00,29.28,29.81,29.22,29.81,111297.0,28.9808,29.5054,28.9214,29.5054,111297.0
2024-08-06 15:25:00,29.79,29.84,29.5,29.56,164103.0,29.4856,29.5351,29.1985,29.2579,164103.0
2024-08-06 15:30:00,29.56,29.76,29.43,29.71,127013.0,29.2579,29.4559,29.1293,29.4064,127013.0
2024-08-06 15:35:00,29.7,29.77,29.58,29.58,112912.0,29.3965,29.4658,29.2777,29.2777,112912.0
2024-08-06 15:40:00,29.62,29.72,29.5,29.55,104028.0,29.3173,29.4163,29.1985,29.248,104028.0
2024-08-06 15:45:00,29.55,29.7,29.08,29.09,231900.0,29.248,29.3965,28.7828,28.7927,231900.0
2024-08-06 15:50:00,29.09,29.27,28.8,28.8,445199.0,28.7927,28.9709,28.5057,28.5057,445199.0
2024-08-06 15:55:00,28.81,28.91,28.55,28.61,688024.0,28.5156,28.6146,28.2583,28.3176,688024.0
2024-08-07 09:30:00,31.2,31.94,31.04,31.29,1705500.0,30.8812,31.6136,30.7228,30.9703,1705500.0
2024-08-07 09:35:00,31.3,31.59,31.17,31.23,438694.0,30.9802,31.2672,30.8515,30.9109,438694.0
2024-08-07 09:40:00,31.23,31.42,31.0,31.26,434820.0,30.9109,31.0989,30.6832,30.9406,434820.0
2024-08-07 09:45:00,31.29,31.33,30.93,31.29,422443.0,30.9703,31.0098,30.6139,30.9703,422443.0
2024-08-07 09:50:00,31.28,31.49,30.82,30.92,508909.0,30.9604,31.1682,30.5051,30.604,508909.0
2024-08-07 09:55:00,30.89,30.9,30.37,30.68,447872.0,30.5743,30.5842,30.0597,30.3665,447872.0
2024-08-07 10:00:00,30.7,30.89,30.45,30.47,236484.0,30.3863,30.5743,30.1388,30.1586,236484.0
2024-08-07 10:05:00,30.47,30.73,30.39,30.71,249719.0,30.1586,30.416,30.0795,30.3962,249719.0
2024-08-07 10:10:00,30.7,30.84,30.61,30.66,288994.0,30.3863,30.5249,30.2972,30.3467,288994.0
2024-08-07 10:15:00,30.68,30.83,30.0,30.04,575888.0,30.3665,30.515,29.6934,29.733,575888.0
2024-08-07 10:20:00,30.06,30.41,30.06,30.3,165514.0,29.7528,30.0992,29.7528,29.9904,165514.0
2024-08-07 10:25:00,30.32,30.32,29.65,29.82,398802.0,30.0102,30.0102,29.347,29.5153,398802.0
2024-08-07 10:30:00,29.83,30.18,29.7,29.99,335395.0,29.5252,29.8716,29.3965,29.6835,335395.0
2024-08-07 10:35:00,30.0,30.1,29.8,29.84,144943.0,29.6934,29.7924,29.4955,29.5351,144943.0
2024-08-07 10:40:00,29.85,30.32,29.7,30.32,203113.0,29.545,30.0102,29.3965,30.0102,203113.0
2024-08-07 10:45:00,30.33,30.68,30.27,30.55,275208.0,30.0201,30.3665,29.9607,30.2378,275208.0
2024-08-07 10:50:00,30.55,30.73,30.43,30.46,177949.0,30.2378,30.416,30.119,30.1487,177949.0
2024-08-07 10:55:00,30.47,30.62,30.45,30.48,67187.0,30.1586,30.3071,30.1388,30.1685,67187.0
2024-08-07 11:00:00,30.52,30.77,30.36,30.75,272197.0,30.2081,30.4556,30.0498,30.4358,272197.0
2024-08-07 11:05:00,30.74,30.96,30.69,30.87,214947.0,30.4259,30.6436,30.3764,30.5545,214947.0
2024-08-07 11:10:00,30.88,30.99,30.54,30.64,153444.0,30.5644,30.6733,30.2279,30.3269,153444.0
2024-08-07 11:15:00,30.63,30.73,30.42,30.62,175706.0,30.317,30.416,30.1091,30.3071,175706.0
2024-08-07 11:20:00,30.6,30.67,30.39,30.4,86711.0,30.2873,30.3566,30.0795,30.0893,86711.0
2024-08-07 11:25:00,30.4,30.5,30.26,30.47,123004.0,30.0893,30.1883,29.9508,30.1586,123004.0
2024-08-07 11:30:00,30.46,30.58,30.37,30.51,120064.0,30.1487,30.2675,30.0597,30.1982,120064.0
2024-08-07 11:35:00,30.52,30.63,30.25,30.31,97509.0,30.2081,30.317,29.9409,30.0003,97509.0
2024-08-07 11:40:00,30.31,30.31,29.79,29.79,264211.0,30.0003,30.0003,29.4856,29.4856,264211.0
2024-08-07 11:45:00,29.8,29.84,29.4,29.51,673747.0,29.4955,29.5351,29.0996,29.2084,673747.0
2024-08-07 11:50:00,29.52,29.82,29.46,29.76,367559.0,29.2183,29.5153,29.159,29.4559,367559.0
2024-08-07 11:55:00,29.78,29.81,29.61,29.75,152235.0,29.4757,29.5054,29.3074,29.446,152235.0
2024-08-07 12:00:00,29.76,29.76,28.95,29.05,375205.0,29.4559,29.4559,28.6542,28.7531,375205.0
2024-08-07 12:05:00,29.04,29.29,28.97,29.22,275189.0,28.7432,28.9907,28.674,28.9214,275189.0
2024-08-07 12:10:00,29.21,29.43,29.14,29.37,123278.0,28.9115,29.1293,28.8422,29.0699,123278.0
2024-08-07 12:15:00,29.36,29.42,29.17,29.26,143224.0,29.06,29.1194,28.8719,28.961,143224.0
2024-08-07 12:20:00,29.23,29.75,29.18,29.73,114868.0,28.9313,29.446,28.8818,29.4262,114868.0
2024-08-07 12:25:00,29.74,29.76,29.52,29.56,101765.0,29.4361,29.4559,29.2183,29.2579,101765.0
2024-08-07 12:30:00,29.57,29.63,29.35,29.53,74862.0,29.2678,29.3272,29.0501,29.2282,74862.0
2024-08-07 12:35:00,29.54,29.62,29.43,29.44,101372.0,29.2381,29.3173,29.1293,29.1392,101372.0
2024-08-07 12:40:00,29.44,29.58,29.09,29.1,107450.0,29.1392,29.2777,28.7927,28.8026,107450.0
2024-08-07 12:45:00,29.12,29.25,28.8,28.87,137142.0,28.8224,28.9511,28.5057,28.575,137142.0
2024-08-07 12:50:00,28.87,28.87,28.55,28.73,222903.0,28.575,28.575,28.2583,28.4364,222903.0
2024-08-07 12:55:00,28.73,28.96,28.66,28.73,98718.0,28.4364,28.6641,28.3671,28.4364,98718.0
2024-08-07 13:00:00,28.72,28.87,28.42,28.55,174513.0,28.4265,28.575,28.1296,28.2583,174513.0
2024-08-07 13:05:00,28.51,28.69,28.19,28.22,128537.0,28.2187,28.3968,27.9019,27.9316,128537.0
2024-08-07 13:10:00,28.21,28.31,27.9,28.01,317218.0,27.9217,28.0207,27.6149,27.7238,317218.0
2024-08-07 13:15:00,27.97,28.04,27.66,27.79,179154.0,27.6842,27.7535,27.3773,27.506,179154.0
2024-08-07 13:20:00,27.84,28.14,27.78,28.13,231226.0,27.5555,27.8524,27.4961,27.8425,231226.0
2024-08-07 13:25:00,28.12,28.27,27.95,27.97,150559.0,27.8326,27.9811,27.6644,27.6842,150559.0
2024-08-07 13:30:00,27.98,28.16,27.92,28.14,131496.0,27.6941,27.8722,27.6347,27.8524,131496.0
2024-08-07 13:35:00,28.14,28.28,28.01,28.03,104131.0,27.8524,27.991,27.7238,27.7436,104131.0
2024-08-07 13:40:00,28.0,28.11,27.77,27.84,87224.0,27.7139,27.8227,27.4862,27.5555,87224.0
2024-08-07 13:45:00,27.83,27.93,27.41,27.48,160758.0,27.5456,27.6446,27.1299,27.1992,160758.0
2024-08-07 13:50:00,27.47,27.59,27.31,27.53,130444.0,27.1893,27.3081,27.0309,27.2487,130444.0
2024-08-07 13:55:00,27.51,27.54,27.2,27.37,122569.0,27.2289,27.2586,26.922,27.0903,122569.0
2024-08-07 14:00:00,27.33,27.45,27.21,27.28,76038.0,27.0507,27.1695,26.9319,27.0012,76038.0
2024-08-07 14:05:00,27.29,27.31,26.89,26.93,296170.0,27.0111,27.0309,26.6152,26.6548,296170.0
2024-08-07 14:10:00,26.92,27.0,26.47,26.5,183004.0,26.6449,26.7241,26.1995,26.2292,183004.0
2024-08-07 14:15:00,26.51,26.63,26.32,26.37,204208.0,26.2391,26.3579,26.051,26.1005,204208.0
2024-08-07 14:20:00,26.38,26.84,26.37,26.83,281872.0,26.1104,26.5657,26.1005,26.5558,281872.0
2024-08-07 14:25:00,26.84,27.05,26.84,26.9,245075.0,26.5657,26.7736,26.5657,26.6251,245075.0
2024-08-07 14:30:00,26.89,26.97,26.59,26.63,126654.0,26.6152,26.6944,26.3183,26.3579,126654.0
2024-08-07 14:35:00,26.61,26.89,26.6,26.8,92076.0,26.3381,26.6152,26.3282,26.5261,92076.0
2024-08-07 14:40:00,26.83,27.02,26.78,26.87,85904.0,26.5558,26.7439,26.5063,26.5954,85904.0
2024-08-07 14:45:00,26.85,26.98,26.55,26.79,82442.0,26.5756,26.7043,26.2787,26.5162,82442.0
2024-08-07 14:50:00,26.79,26.89,26.69,26.82,54265.0,26.5162,26.6152,26.4173,26.5459,54265.0
2024-08-07 14:55:00,26.83,27.07,26.72,26.81,138275.0,26.5558,26.7934,26.447,26.536,138275.0
2024-08-07 15:00:00,26.82,27.54,26.73,27.54,171836.0,26.5459,27.2586,26.4569,27.2586,171836.0
2024-08-07 15:05:00,27.52,27.73,27.33,27.42,140199.0,27.2388,27.4466,27.0507,27.1398,140199.0
2024-08-07 15:10:00,27.41,27.5,26.98,27.06,123594.0,27.1299,27.219,26.7043,26.7835,123594.0
2024-08-07 15:15:00,27.09,27.37,27.07,27.26,134925.0,26.8132,27.0903,26.7934,26.9814,134925.0
2024-08-07 15:20:00,27.28,27.5,27.04,27.12,91020.0,27.0012,27.219,26.7637,26.8429,91020.0
2024-08-07 15:25:00,27.12,27.12,26.77,27.0,148815.0,26.8429,26.8429,26.4964,26.7241,148815.0
2024-08-07 15:30:00,27.0,27.15,26.75,26.85,148142.0,26.7241,26.8726,26.4766,26.5756,148142.0
2024-08-07 15:35:00,26.84,27.1,26.8,26.94,113315.0,26.5657,26.8231,26.5261,26.6647,113315.0
2024-08-07 15:40:00,26.95,26.98,26.77,26.84,104934.0,26.6746,26.7043,26.4964,26.5657,104934.0
2024-08-07 15:45:00,26.83,26.94,26.7,26.88,220990.0,26.5558,26.6647,26.4272,26.6053,220990.0
2024-08-07 15:50:00,26.9,26.91,26.05,26.1,588067.0,26.6251,26.635,25.7838,25.8333,588067.0
2024-08-07 15:55:00,26.12,26.22,25.94,26.08,1069221.0,25.8531,25.9521,25.6749,25.8135,1069221.0
2024-08-08 09:30:00,28.57,28.82,28.05,28.31,900349.0,28.278,28.5255,27.7634,28.0207,900349.0
2024-08-08 09:35:00,28.3,28.47,27.87,27.93,399581.0,28.0108,28.1791,27.5852,27.6446,399581.0
2024-08-08 09:40:00,27.95,28.22,27.6,27.6,402395.0,27.6644,27.9316,27.318,27.318,402395.0
2024-08-08 09:45:00,27.61,27.9,27.0,27.25,602097.0,27.3279,27.6149,26.7241,26.9715,602097.0
2024-08-08 09:50:00,27.26,27.84,26.88,27.82,400487.0,26.9814,27.5555,26.6053,27.5357,400487.0
2024-08-08 09:55:00,27.83,28.08,27.69,28.05,325606.0,27.5456,27.7931,27.407,27.7634,325606.0
2024-08-08 10:00:00,28.05,28.59,27.93,28.57,622738.0,27.7634,28.2978,27.6446,28.278,622738.0
2024-08-08 10:05:00,28.56,28.64,28.24,28.64,328217.0,28.2682,28.3473,27.9514,28.3473,328217.0
2024-08-08 10:10:00,28.64,28.75,28.39,28.74,495660.0,28.3473,28.4562,28.0999,28.4463,495660.0
2024-08-08 10:15:00,28.74,29.24,28.68,29.0,437553.0,28.4463,28.9412,28.3869,28.7037,437553.0
2024-08-08 10:20:00,29.04,29.15,28.84,29.11,475453.0,28.7432,28.8521,28.5453,28.8125,475453.0
2024-08-08 10:25:00,29.1,29.61,29.01,29.58,460254.0,28.8026,29.3074,28.7136,29.2777,460254.0
2024-08-08 10:30:00,29.59,29.65,29.29,29.5,295839.0,29.2876,29.347,28.9907,29.1985,295839.0
2024-08-08 10:35:00,29.51,29.86,29.44,29.7,331449.0,29.2084,29.5549,29.1392,29.3965,331449.0
2024-08-08 10:40:00,29.7,29.88,29.42,29.42,203889.0,29.3965,29.5747,29.1194,29.1194,203889.0
2024-08-08 10:45:00,29.41,29.91,29.36,29.91,205726.0,29.1095,29.6044,29.06,29.6044,205726.0
2024-08-08 10:50:00,29.9,30.0,29.65,29.7,355345.0,29.5945,29.6934,29.347,29.3965,355345.0
2024-08-08 10:55:00,29.71,30.04,29.66,30.02,198620.0,29.4064,29.733,29.3569,29.7132,198620.0
2024-08-08 11:00:00,30.02,30.09,29.8,29.93,172126.0,29.7132,29.7825,29.4955,29.6242,172126.0
2024-08-08 11:05:00,29.92,30.06,29.85,29.99,203665.0,29.6143,29.7528,29.545,29.6835,203665.0
2024-08-08 11:10:00,29.98,30.02,29.43,29.58,279462.0,29.6736,29.7132,29.1293,29.2777,279462.0
2024-08-08 11:15:00,29.58,29.72,29.5,29.6,156650.0,29.2777,29.4163,29.1985,29.2975,156650.0
2024-08-08 11:20:00,29.62,30.08,29.6,30.08,200531.0,29.3173,29.7726,29.2975,29.7726,200531.0
2024-08-08 11:25:00,30.07,30.21,30.04,30.05,238596.0,29.7627,29.9013,29.733,29.7429,238596.0
2024-08-08 11:30:00,30.05,30.32,30.05,30.31,256478.0,29.7429,30.0102,29.7429,30.0003,256478.0
2024-08-08 11:35:00,30.29,30.4,30.14,30.15,167556.0,29.9805,30.0893,29.832,29.8419,167556.0
2024-08-08 11:40:00,30.15,30.35,30.03,30.32,188372.0,29.8419,30.0399,29.7231,30.0102,188372.0
2024-08-08 11:45:00,30.32,30.32,30.07,30.1,79805.0,30.0102,30.0102,29.7627,29.7924,79805.0
2024-08-08 11:50:00,30.1,30.35,30.1,30.35,141628.0,29.7924,30.0399,29.7924,30.0399,141628.0
2024-08-08 11:55:00,30.34,30.48,30.33,30.35,156299.0,30.03,30.1685,30.0201,30.0399,156299.0
2024-08-08 12:00:00,30.34,30.53,30.3,30.52,173085.0,30.03,30.218,29.9904,30.2081,173085.0
2024-08-08 12:05:00,30.52,30.71,30.51,30.64,219670.0,30.2081,30.3962,30.1982,30.3269,219670.0
2024-08-08 12:10:00,30.62,30.71,30.5,30.55,108036.0,30.3071,30.3962,30.1883,30.2378,108036.0
2024-08-08 12:15:00,30.54,30.55,30.37,30.46,122878.0,30.2279,30.2378,30.0597,30.1487,122878.0
2024-08-08 12:20:00,30.47,30.64,30.46,30.62,78202.0,30.1586,30.3269,30.1487,30.3071,78202.0
2024-08-08 12:25:00,30.62,30.67,30.49,30.53,75011.0,30.3071,30.3566,30.1784,30.218,75011.0
2024-08-08 12:30:00,30.52,30.52,30.1,30.16,156807.0,30.2081,30.2081,29.7924,29.8518,156807.0
2024-08-08 12:35:00,30.16,30.24,29.92,30.03,156469.0,29.8518,29.931,29.6143,29.7231,156469.0
2024-08-08 12:40:00,30.02,30.11,29.86,30.05,110976.0,29.7132,29.8023,29.5549,29.7429,110976.0
2024-08-08 12:45:00,30.04,30.33,30.03,30.3,106304.0,29.733,30.0201,29.7231,29.9904,106304.0
2024-08-08 12:50:00,30.31,30.36,30.16,30.32,62784.0,30.0003,30.0498,29.8518,30.0102,62784.0
2024-08-08 12:55:00,30.33,30.37,30.09,30.25,94312.0,30.0201,30.0597,29.7825,29.9409,94312.0
2024-08-08 13:00:00,30.27,30.35,29.91,29.98,148700.0,29.9607,30.0399,29.6044,29.6736,148700.0
2024-08-08 13:05:00,30.0,30.22,29.88,30.22,126872.0,29.6934,29.9112,29.5747,29.9112,126872.0
2024-08-08 13:10:00,30.21,30.39,30.21,30.34,92064.0,29.9013,30.0795,29.9013,30.03,92064.0
2024-08-08 13:15:00,30.32,30.58,30.29,30.58,109636.0,30.0102,30.2675,29.9805,30.2675,109636.0
2024-08-08 13:20:00,30.58,30.61,30.5,30.57,102165.0,30.2675,30.2972,30.1883,30.2576,102165.0
2024-08-08 13:25:00,30.56,30.93,30.52,30.9,228472.0,30.2477,30.6139,30.2081,30.5842,228472.0
2024-08-08 13:30:00,30.91,31.11,30.85,31.1,264182.0,30.5941,30.7921,30.5347,30.7822,264182.0
2024-08-08 13:35:00,31.09,31.11,30.86,30.99,307467.0,30.7723,30.7921,30.5446,30.6733,307467.0
2024-08-08 13:40:00,30.99,31.05,30.93,30.99,281145.0,30.6733,30.7327,30.6139,30.6733,281145.0
2024-08-08 13:45:00,31.0,31.26,30.98,31.26,177863.0,30.6832,30.9406,30.6634,30.9406,177863.0
2024-08-08 13:50:00,31.27,31.38,31.23,31.25,172728.0,30.9505,31.0593,30.9109,30.9307,172728.0
2024-08-08 13:55:00,31.25,31.26,31.07,31.15,88877.0,30.9307,30.9406,30.7525,30.8317,88877.0
2024-08-08 14:00:00,31.15,31.4,31.1,31.38,142519.0,30.8317,31.0791,30.7822,31.0593,142519.0
2024-08-08 14:05:00,31.38,31.48,31.25,31.32,135797.0,31.0593,31.1583,30.9307,30.9999,135797.0
2024-08-08 14:10:00,31.32,31.39,31.27,31.37,122815.0,30.9999,31.0692,30.9505,31.0494,122815.0
2024-08-08 14:15:00,31.36,31.44,31.2,31.23,152216.0,31.0395,31.1187,30.8812,30.9109,152216.0
2024-08-08 14:20:00,31.23,31.34,31.14,31.3,135973.0,30.9109,31.0197,30.8218,30.9802,135973.0
2024-08-08 14:25:00,31.3,31.34,30.96,31.01,167267.0,30.9802,31.0197,30.6436,30.6931,167267.0
2024-08-08 14:30:00,31.01,31.27,30.98,31.19,105251.0,30.6931,30.9505,30.6634,30.8713,105251.0
2024-08-08 14:35:00,31.18,31.2,30.93,30.95,126531.0,30.8614,30.8812,30.6139,30.6337,126531.0
2024-08-08 14:40:00,30.97,30.97,30.75,30.85,150071.0,30.6535,30.6535,30.4358,30.5347,150071.0
2024-08-08 14:45:00,30.86,31.02,30.79,30.96,106816.0,30.5446,30.703,30.4754,30.6436,106816.0
2024-08-08 14:50:00,30.94,31.02,30.86,31.01,74234.0,30.6238,30.703,30.5446,30.6931,74234.0
2024-08-08 14:55:00,31.0,31.12,30.97,30.98,107160.0,30.6832,30.802,30.6535,30.6634,107160.0
2024-08-08 15:00:00,30.98,30.98,30.52,30.54,143562.0,30.6634,30.6634,30.2081,30.2279,143562.0
2024-08-08 15:05:00,30.53,30.88,30.47,30.79,163087.0,30.218,30.5644,30.1586,30.4754,163087.0
2024-08-08 15:10:00,30.79,30.95,30.74,30.74,116542.0,30.4754,30.6337,30.4259,30.4259,116542.0
2024-08-08 15:15:00,30.75,30.84,30.68,30.8,99435.0,30.4358,30.5249,30.3665,30.4853,99435.0
2024-08-08 15:20:00,30.79,31.09,30.78,31.02,151992.0,30.4754,30.7723,30.4655,30.703,151992.0
2024-08-08 15:25:00,31.01,31.05,30.7,30.7,230695.0,30.6931,30.7327,30.3863,30.3863,230695.0
2024-08-08 15:30:00,30.71,30.85,30.59,30.73,201020.0,30.3962,30.5347,30.2774,30.416,201020.0
2024-08-08 15:35:00,30.73,30.76,30.45,30.64,170380.0,30.416,30.4457,30.1388,30.3269,170380.0
2024-08-08 15:40:00,30.66,31.33,30.66,31.31,302165.0,30.3467,31.0098,30.3467,30.99,302165.0
2024-08-08 15:45:00,31.31,31.36,31.12,31.31,498434.0,30.99,31.0395,30.802,30.99,498434.0
2024-08-08 15:50:00,31.31,31.5,31.02,31.03,735354.0,30.99,31.1781,30.703,30.7129,735354.0
2024-08-08 15:55:00,31.05,31.59,30.93,31.53,1414478.0,30.7327,31.2672,30.6139,31.2078,1414478.0
2024-08-09 09:30:00,30.66,31.51,30.66,31.36,1055484.0,30.3467,31.188,30.3467,31.0395,1055484.0
2024-08-09 09:35:00,31.37,31.55,30.88,31.53,329931.0,31.0494,31.2276,30.5644,31.2078,329931.0
2024-08-09 09:40:00,31.53,31.53,30.71,30.73,370495.0,31.2078,31.2078,30.3962,30.416,370495.0
2024-08-09 09:45:00,30.74,31.0,30.22,30.27,451058.0,30.4259,30.6832,29.9112,29.9607,451058.0
2024-08-09 09:50:00,30.29,30.58,30.23,30.58,186523.0,29.9805,30.2675,29.9211,30.2675,186523.0
2024-08-09 09:55:00,30.59,30.72,29.83,29.87,334514.0,30.2774,30.4061,29.5252,29.5648,334514.0
2024-08-09 10:00:00,29.87,30.42,29.58,30.41,285235.0,29.5648,30.1091,29.2777,30.0992,285235.0
2024-08-09 10:05:00,30.41,30.53,30.07,30.19,230723.0,30.0992,30.218,29.7627,29.8815,230723.0
2024-08-09 10:10:00,30.2,31.07,30.19,30.84,338646.0,29.8914,30.7525,29.8815,30.5249,338646.0
2024-08-09 10:15:00,30.83,30.96,30.56,30.7,229569.0,30.515,30.6436,30.2477,30.3863,229569.0
2024-08-09 10:20:00,30.67,30.96,30.32,30.45,172195.0,30.3566,30.6436,30.0102,30.1388,172195.0
2024-08-09 10:25:00,30.46,30.5,30.22,30.22,116366.0,30.1487,30.1883,29.9112,29.9112,116366.0
2024-08-09 10:30:00,30.24,30.31,29.86,29.99,163276.0,29.931,30.0003,29.5549,29.6835,163276.0
2024-08-09 10:35:00,29.99,30.18,29.81,30.07,122782.0,29.6835,29.8716,29.5054,29.7627,122782.0
2024-08-09 10:40:00,30.07,30.37,30.03,30.12,123852.0,29.7627,30.0597,29.7231,29.8122,123852.0
2024-08-09 10:45:00,30.1,30.68,30.1,30.6,119279.0,29.7924,30.3665,29.7924,30.2873,119279.0
2024-08-09 10:50:00,30.58,30.93,30.52,30.8,168441.0,30.2675,30.6139,30.2081,30.4853,168441.0
2024-08-09 10:55:00,30.78,30.95,30.57,30.59,120426.0,30.4655,30.6337,30.2576,30.2774,120426.0
2024-08-09 11:00:00,30.6,30.86,30.57,30.85,125164.0,30.2873,30.5446,30.2576,30.5347,125164.0
2024-08-09 11:05:00,30.84,31.01,30.72,30.76,206001.0,30.5249,30.6931,30.4061,30.4457,206001.0
2024-08-09 11:10:00,30.78,30.8,30.5,30.64,104180.0,30.4655,30.4853,30.1883,30.3269,104180.0
2024-08-09 11:15:00,30.66,30.82,30.64,30.72,66216.0,30.3467,30.5051,30.3269,30.4061,66216.0
2024-08-09 11:20:00,30.72,30.73,30.52,30.54,56697.0,30.4061,30.416,30.2081,30.2279,56697.0
2024-08-09 11:25:00,30.56,30.7,30.3,30.3,71269.0,30.2477,30.3863,29.9904,29.9904,71269.0
2024-08-09 11:30:00,30.3,30.49,30.22,30.48,48582.0,29.9904,30.1784,29.9112,30.1685,48582.0
2024-08-09 11:35:00,30.48,30.49,30.14,30.27,51808.0,30.1685,30.1784,29.832,29.9607,51808.0
2024-08-09 11:40:00,30.29,30.47,30.22,30.38,61568.0,29.9805,30.1586,29.9112,30.0696,61568.0
2024-08-09 11:45:00,30.4,30.56,30.34,30.51,41608.0,30.0893,30.2477,30.03,30.1982,41608.0
2024-08-09 11:50:00,30.52,30.56,30.41,30.49,44656.0,30.2081,30.2477,30.0992,30.1784,44656.0
2024-08-09 11:55:00,30.47,30.48,30.0,30.07,87714.0,30.1586,30.1685,29.6934,29.7627,87714.0
2024-08-09 12:00:00,30.07,30.21,30.06,30.12,65201.0,29.7627,29.9013,29.7528,29.8122,65201.0
2024-08-09 12:05:00,30.11,30.17,30.0,30.07,37914.0,29.8023,29.8617,29.6934,29.7627,37914.0
2024-08-09 12:10:00,30.07,30.08,29.94,29.99,70075.0,29.7627,29.7726,29.634,29.6835,70075.0
2024-08-09 12:15:00,29.96,30.12,29.93,30.11,55053.0,29.6538,29.8122,29.6242,29.8023,55053.0
2024-08-09 12:20:00,30.1,30.24,30.0,30.03,54927.0,29.7924,29.931,29.6934,29.7231,54927.0
2024-08-09 12:25:00,30.04,30.27,30.04,30.24,43621.0,29.733,29.9607,29.733,29.931,43621.0
2024-08-09 12:30:00,30.24,30.52,30.23,30.41,80066.0,29.931,30.2081,29.9211,30.0992,80066.0
2024-08-09 12:35:00,30.42,30.61,30.42,30.55,54393.0,30.1091,30.2972,30.1091,30.2378,54393.0
2024-08-09 12:40:00,30.55,30.56,30.38,30.44,31704.0,30.2378,30.2477,30.0696,30.1289,31704.0
2024-08-09 12:45:00,30.44,30.57,30.32,30.53,42958.0,30.1289,30.2576,30.0102,30.218,42958.0
2024-08-09 12:50:00,30.56,30.65,30.43,30.46,59829.0,30.2477,30.3368,30.119,30.1487,59829.0
2024-08-09 12:55:00,30.47,30.57,30.42,30.57,20939.0,30.1586,30.2576,30.1091,30.2576,20939.0
2024-08-09 13:00:00,30.57,30.68,30.5,30.68,29912.0,30.2576,30.3665,30.1883,30.3665,29912.0
2024-08-09 13:05:00,30.67,30.69,30.52,30.69,25916.0,30.3566,30.3764,30.2081,30.3764,25916.0
2024-08-09 13:10:00,30.7,31.13,30.7,31.11,182024.0,30.3863,30.8119,30.3863,30.7921,182024.0
2024-08-09 13:15:00,31.12,31.35,31.11,31.3,120422.0,30.802,31.0296,30.7921,30.9802,120422.0
2024-08-09 13:20:00,31.29,31.31,31.1,31.13,65424.0,30.9703,30.99,30.7822,30.8119,65424.0
2024-08-09 13:25:00,31.15,31.56,31.14,31.56,135888.0,30.8317,31.2375,30.8218,31.2375,135888.0
2024-08-09 13:30:00,31.57,31.72,31.44,31.61,120932.0,31.2474,31.3959,31.1187,31.287,120932.0
2024-08-09 13:35:00,31.61,31.7,31.49,31.65,84208.0,31.287,31.3761,31.1682,31.3266,84208.0
2024-08-09 13:40:00,31.67,31.78,31.45,31.56,137265.0,31.3464,31.4552,31.1286,31.2375,137265.0
2024-08-09 13:45:00,31.57,31.59,31.38,31.42,71459.0,31.2474,31.2672,31.0593,31.0989,71459.0
2024-08-09 13:50:00,31.44,31.52,31.13,31.21,54151.0,31.1187,31.1979,30.8119,30.8911,54151.0
2024-08-09 13:55:00,31.21,31.34,31.19,31.3,36756.0,30.8911,31.0197,30.8713,30.9802,36756.0
2024-08-09 14:00:00,31.32,31.46,31.2,31.31,111810.0,30.9999,31.1385,30.8812,30.99,111810.0
2024-08-09 14:05:00,31.28,31.49,31.28,31.49,41097.0,30.9604,31.1682,30.9604,31.1682,41097.0
2024-08-09 14:10:00,31.48,31.48,31.06,31.21,49040.0,31.1583,31.1583,30.7426,30.8911,49040.0
2024-08-09 14:15:00,31.22,31.29,31.13,31.29,30730.0,30.901,30.9703,30.8119,30.9703,30730.0
2024-08-09 14:20:00,31.3,31.33,31.14,31.16,28437.0,30.9802,31.0098,30.8218,30.8416,28437.0
2024-08-09 14:25:00,31.16,31.31,31.12,31.3,24333.0,30.8416,30.99,30.802,30.9802,24333.0
2024-08-09 14:30:00,31.27,31.37,31.14,31.21,32759.0,30.9505,31.0494,30.8218,30.8911,32759.0
2024-08-09 14:35:00,31.21,31.38,31.13,31.38,35490.0,30.8911,31.0593,30.8119,31.0593,35490.0
2024-08-09 14:40:00,31.37,31.47,31.26,31.32,57922.0,31.0494,31.1484,30.9406,30.9999,57922.0
2024-08-09 14:45:00,31.33,31.42,31.3,31.33,14493.0,31.0098,31.0989,30.9802,31.0098,14493.0
2024-08-09 14:50:00,31.32,31.35,31.13,31.18,44871.0,30.9999,31.0296,30.8119,30.8614,44871.0
2024-08-09 14:55:00,31.19,31.29,31.09,31.26,29868.0,30.8713,30.9703,30.7723,30.9406,29868.0
2024-08-09 15:00:00,31.26,31.32,31.02,31.12,43224.0,30.9406,30.9999,30.703,30.802,43224.0
2024-08-09 15:05:00,31.12,31.31,31.12,31.25,29463.0,30.802,30.99,30.802,30.9307,29463.0
2024-08-09 15:10:00,31.25,31.38,31.25,31.32,32833.0,30.9307,31.0593,30.9307,30.9999,32833.0
2024-08-09 15:15:00,31.33,31.48,31.27,31.48,33761.0,31.0098,31.1583,30.9505,31.1583,33761.0
2024-08-09 15:20:00,31.45,31.46,31.14,31.28,63149.0,31.1286,31.1385,30.8218,30.9604,63149.0
2024-08-09 15:25:00,31.25,31.42,31.24,31.34,28065.0,30.9307,31.0989,30.9208,31.0197,28065.0
2024-08-09 15:30:00,31.33,31.44,31.24,31.26,48254.0,31.0098,31.1187,30.9208,30.9406,48254.0
2024-08-09 15:35:00,31.27,31.39,31.22,31.22,49309.0,30.9505,31.0692,30.901,30.901,49309.0
2024-08-09 15:40:00,31.24,31.37,31.1,31.16,86667.0,30.9208,31.0494,30.7822,30.8416,86667.0
2024-08-09 15:45:00,31.15,31.26,31.14,31.17,63777.0,30.8317,30.9406,30.8218,30.8515,63777.0
2024-08-09 15:50:00,31.17,31.24,30.6,30.71,286885.0,30.8515,30.9208,30.2873,30.3962,286885.0
2024-08-09 15:55:00,30.75,31.03,30.7,30.95,631685.0,30.4358,30.7129,30.3863,30.6337,631685.0
2024-08-12 09:30:00,31.05,31.71,31.05,31.7,556059.0,30.7327,31.386,30.7327,31.3761,556059.0
2024-08-12 09:35:00,31.7,31.71,31.27,31.39,256800.0,31.3761,31.386,30.9505,31.0692,256800.0
2024-08-12 09:40:00,31.41,31.44,30.66,30.77,435174.0,31.089,31.1187,30.3467,30.4556,435174.0
2024-08-12 09:45:00,30.77,30.89,30.41,30.48,726908.0,30.4556,30.5743,30.0992,30.1685,726908.0
2024-08-12 09:50:00,30.52,30.98,30.5,30.91,419588.0,30.2081,30.6634,30.1883,30.5941,419588.0
2024-08-12 09:55:00,30.9,30.96,30.24,30.46,431576.0,30.5842,30.6436,29.931,30.1487,431576.0
2024-08-12 10:00:00,30.47,30.93,30.42,30.88,182592.0,30.1586,30.6139,30.1091,30.5644,182592.0
2024-08-12 10:05:00,30.89,31.4,30.81,31.4,202929.0,30.5743,31.0791,30.4952,31.0791,202929.0
2024-08-12 10:10:00,31.39,31.59,31.21,31.57,286199.0,31.0692,31.2672,30.8911,31.2474,286199.0
2024-08-12 10:15:00,31.56,31.77,31.4,31.66,230902.0,31.2375,31.4453,31.0791,31.3365,230902.0
2024-08-12 10:20:00,31.66,32.05,31.58,31.9,238146.0,31.3365,31.7225,31.2573,31.574,238146.0
2024-08-12 10:25:00,31.93,32.17,31.76,31.8,378028.0,31.6037,31.8413,31.4355,31.475,378028.0
2024-08-12 10:30:00,31.82,32.07,31.77,32.0,220530.0,31.4948,31.7423,31.4453,31.673,220530.0
2024-08-12 10:35:00,32.0,32.36,32.0,32.21,343082.0,31.673,32.0293,31.673,31.8809,343082.0
2024-08-12 10:40:00,32.22,32.34,31.9,31.9,215086.0,31.8907,32.0095,31.574,31.574,215086.0
2024-08-12 10:45:00,31.9,32.17,31.9,32.15,94423.0,31.574,31.8413,31.574,31.8215,94423.0
2024-08-12 10:50:00,32.11,32.13,31.89,31.93,85715.0,31.7819,31.8017,31.5641,31.6037,85715.0
2024-08-12 10:55:00,31.94,31.99,31.76,31.91,99087.0,31.6136,31.6631,31.4355,31.5839,99087.0
2024-08-12 11:00:00,31.93,32.43,31.81,32.38,134555.0,31.6037,32.0986,31.4849,32.0491,134555.0
2024-08-12 11:05:00,32.35,32.35,32.12,32.21,89399.0,32.0194,32.0194,31.7918,31.8809,89399.0
2024-08-12 11:10:00,32.22,32.55,32.22,32.39,216613.0,31.8907,32.2174,31.8907,32.059,216613.0
2024-08-12 11:15:00,32.4,32.58,32.29,32.5,140095.0,32.0689,32.2471,31.96,32.1679,140095.0
2024-08-12 11:20:00,32.52,32.55,31.34,31.35,263335.0,32.1877,32.2174,31.0197,31.0296,263335.0
2024-08-12 11:25:00,31.36,31.66,31.19,31.66,356504.0,31.0395,31.3365,30.8713,31.3365,356504.0
2024-08-12 11:30:00,31.63,31.63,31.18,31.4,211111.0,31.3068,31.3068,30.8614,31.0791,211111.0
2024-08-12 11:35:00,31.39,31.52,31.32,31.39,127053.0,31.0692,31.1979,30.9999,31.0692,127053.0
2024-08-12 11:40:00,31.4,31.58,31.29,31.52,124665.0,31.0791,31.2573,30.9703,31.1979,124665.0
2024-08-12 11:45:00,31.51,31.61,31.36,31.61,79616.0,31.188,31.287,31.0395,31.287,79616.0
2024-08-12 11:50:00,31.6,31.89,31.59,31.88,177632.0,31.2771,31.5641,31.2672,31.5542,177632.0
2024-08-12 11:55:00,31.86,32.12,31.77,32.0,106760.0,31.5344,31.7918,31.4453,31.673,106760.0
2024-08-12 12:00:00,32.0,32.08,31.82,31.85,133335.0,31.673,31.7522,31.4948,31.5245,133335.0
2024-08-12 12:05:00,31.86,31.88,31.65,31.83,76623.0,31.5344,31.5542,31.3266,31.5047,76623.0
2024-08-12 12:10:00,31.82,31.82,31.63,31.64,43961.0,31.4948,31.4948,31.3068,31.3167,43961.0
2024-08-12 12:15:00,31.66,31.7,31.4,31.58,107210.0,31.3365,31.3761,31.0791,31.2573,107210.0
2024-08-12 12:20:00,31.6,31.76,31.5,31.72,62941.0,31.2771,31.4355,31.1781,31.3959,62941.0
2024-08-12 12:25:00,31.71,31.78,31.61,31.7,55106.0,31.386,31.4552,31.287,31.3761,55106.0
2024-08-12 12:30:00,31.69,31.82,31.6,31.64,49194.0,31.3662,31.4948,31.2771,31.3167,49194.0
2024-08-12 12:35:00,31.63,31.77,31.5,31.75,70839.0,31.3068,31.4453,31.1781,31.4256,70839.0
2024-08-12 12:40:00,31.73,31.78,31.46,31.62,45377.0,31.4058,31.4552,31.1385,31.2969,45377.0
2024-08-12 12:45:00,31.63,31.74,31.63,31.7,68688.0,31.3068,31.4157,31.3068,31.3761,68688.0
2024-08-12 12:50:00,31.68,31.68,31.5,31.56,46775.0,31.3563,31.3563,31.1781,31.2375,46775.0
2024-08-12 12:55:00,31.57,31.59,31.07,31.08,159618.0,31.2474,31.2672,30.7525,30.7624,159618.0
2024-08-12 13:00:00,31.06,31.24,30.95,31.18,173184.0,30.7426,30.9208,30.6337,30.8614,173184.0
2024-08-12 13:05:00,31.19,31.29,31.11,31.23,57425.0,30.8713,30.9703,30.7921,30.9109,57425.0
2024-08-12 13:10:00,31.21,31.27,31.09,31.24,42703.0,30.8911,30.9505,30.7723,30.9208,42703.0
2024-08-12 13:15:00,31.23,31.44,31.22,31.44,31677.0,30.9109,31.1187,30.901,31.1187,31677.0
2024-08-12 13:20:00,31.41,31.59,31.38,31.51,49145.0,31.089,31.2672,31.0593,31.188,49145.0
2024-08-12 13:25:00,31.5,31.5,31.18,31.34,51490.0,31.1781,31.1781,30.8614,31.0197,51490.0
2024-08-12 13:30:00,31.34,31.46,31.34,31.46,28018.0,31.0197,31.1385,31.0197,31.1385,28018.0
2024-08-12 13:35:00,31.48,31.48,31.22,31.34,28698.0,31.1583,31.1583,30.901,31.0197,28698.0
2024-08-12 13:40:00,31.33,31.36,31.09,31.2,45579.0,31.0098,31.0395,30.7723,30.8812,45579.0
2024-08-12 13:45:00,31.19,31.3,31.13,31.14,19791.0,30.8713,30.9802,30.8119,30.8218,19791.0
2024-08-12 13:50:00,31.14,31.17,30.95,31.12,58086.0,30.8218,30.8515,30.6337,30.802,58086.0
2024-08-12 13:55:00,31.15,31.31,31.15,31.24,31402.0,30.8317,30.99,30.8317,30.9208,31402.0
2024-08-12 14:00:00,31.25,31.37,31.19,31.33,40472.0,30.9307,31.0494,30.8713,31.0098,40472.0
2024-08-12 14:05:00,31.33,31.33,31.09,31.17,42619.0,31.0098,31.0098,30.7723,30.8515,42619.0
2024-08-12 14:10:00,31.18,31.31,31.1,31.3,29209.0,30.8614,30.99,30.7822,30.9802,29209.0
2024-08-12 14:15:00,31.28,31.32,31.19,31.21,16732.0,30.9604,30.9999,30.8713,30.8911,16732.0
2024-08-12 14:20:00,31.22,31.44,31.22,31.26,45282.0,30.901,31.1187,30.901,30.9406,45282.0
2024-08-12 14:25:00,31.24,31.36,31.24,31.25,18198.0,30.9208,31.0395,30.9208,30.9307,18198.0
2024-08-12 14:30:00,31.24,31.26,31.09,31.26,27096.0,30.9208,30.9406,30.7723,30.9406,27096.0
2024-08-12 14:35:00,31.23,31.36,31.2,31.33,45027.0,30.9109,31.0395,30.8812,31.0098,45027.0
2024-08-12 14:40:00,31.3,31.32,31.17,31.24,48396.0,30.9802,30.9999,30.8515,30.9208,48396.0
2024-08-12 14:45:00,31.24,31.28,31.13,31.21,27421.0,30.9208,30.9604,30.8119,30.8911,27421.0
2024-08-12 14:50:00,31.19,31.27,31.15,31.23,24522.0,30.8713,30.9505,30.8317,30.9109,24522.0
2024-08-12 14:55:00,31.22,31.36,31.22,31.35,95013.0,30.901,31.0395,30.901,31.0296,95013.0
2024-08-12 15:00:00,31.33,31.36,31.19,31.21,77010.0,31.0098,31.0395,30.8713,30.8911,77010.0
2024-08-12 15:05:00,31.2,31.24,31.07,31.13,81008.0,30.8812,30.9208,30.7525,30.8119,81008.0
2024-08-12 15:10:00,31.14,31.29,31.05,31.13,66759.0,30.8218,30.9703,30.7327,30.8119,66759.0
2024-08-12 15:15:00,31.12,31.29,31.07,31.25,51298.0,30.802,30.9703,30.7525,30.9307,51298.0
2024-08-12 15:20:00,31.25,31.28,31.17,31.27,30964.0,30.9307,30.9604,30.8515,30.9505,30964.0
2024-08-12 15:25:00,31.27,31.36,31.22,31.23,49321.0,30.9505,31.0395,30.901,30.9109,49321.0
2024-08-12 15:30:00,31.25,31.4,31.25,31.27,41131.0,30.9307,31.0791,30.9307,30.9505,41131.0
2024-08-12 15:35:00,31.25,31.3,31.09,31.15,131739.0,30.9307,30.9802,30.7723,30.8317,131739.0
2024-08-12 15:40:00,31.18,31.3,31.08,31.22,106351.0,30.8614,30.9802,30.7624,30.901,106351.0
2024-08-12 15:45:00,31.22,31.31,31.16,31.2,101528.0,30.901,30.99,30.8416,30.8812,101528.0
2024-08-12 15:50:00,31.19,31.39,31.03,31.36,293308.0,30.8713,31.0692,30.7129,31.0395,293308.0
2024-08-12 15:55:00,31.37,31.49,31.21,31.46,572027.0,31.0494,31.1682,30.8911,31.1385,572027.0
2024-08-13 09:30:00,32.66,33.06,32.53,32.55,921723.0,32.3263,32.7222,32.1976,32.2174,921723.0
2024-08-13 09:35:00,32.53,32.64,32.19,32.27,501772.0,32.1976,32.3065,31.8611,31.9402,501772.0
2024-08-13 09:40:00,32.28,32.68,32.19,32.63,271116.0,31.9501,32.346,31.8611,32.2966,271116.0
2024-08-13 09:45:00,32.66,33.24,32.66,33.24,430699.0,32.3263,32.9003,32.3263,32.9003,430699.0
2024-08-13 09:50:00,33.24,33.39,33.1,33.35,316636.0,32.9003,33.0488,32.7618,33.0092,316636.0
2024-08-13 09:55:00,33.36,33.5,33.08,33.34,287411.0,33.0191,33.1577,32.742,32.9993,287411.0
2024-08-13 10:00:00,33.36,33.45,33.18,33.26,150527.0,33.0191,33.1082,32.8409,32.9201,150527.0
2024-08-13 10:05:00,33.24,33.29,33.02,33.07,221393.0,32.9003,32.9498,32.6826,32.7321,221393.0
2024-08-13 10:10:00,33.08,33.38,32.99,33.14,193437.0,32.742,33.0389,32.6529,32.8013,193437.0
2024-08-13 10:15:00,33.15,33.29,33.06,33.15,249327.0,32.8112,32.9498,32.7222,32.8112,249327.0
2024-08-13 10:20:00,33.16,33.23,33.04,33.18,110729.0,32.8211,32.8904,32.7024,32.8409,110729.0
2024-08-13 10:25:00,33.18,33.29,33.08,33.29,94030.0,32.8409,32.9498,32.742,32.9498,94030.0
2024-08-13 10:30:00,33.28,33.28,32.88,33.09,208303.0,32.9399,32.9399,32.544,32.7519,208303.0
2024-08-13 10:35:00,33.12,33.34,33.12,33.2,274653.0,32.7816,32.9993,32.7816,32.8607,274653.0
2024-08-13 10:40:00,33.19,33.35,33.12,33.29,191874.0,32.8508,33.0092,32.7816,32.9498,191874.0
2024-08-13 10:45:00,33.3,33.6,33.27,33.54,210957.0,32.9597,33.2566,32.93,33.1973,210957.0
2024-08-13 10:50:00,33.55,33.58,33.37,33.46,74561.0,33.2072,33.2369,33.029,33.1181,74561.0
2024-08-13 10:55:00,33.46,33.5,33.38,33.44,69854.0,33.1181,33.1577,33.0389,33.0983,69854.0
2024-08-13 11:00:00,33.47,33.54,33.34,33.53,82807.0,33.128,33.1973,32.9993,33.1874,82807.0
2024-08-13 11:05:00,33.53,33.58,33.46,33.47,101816.0,33.1874,33.2369,33.1181,33.128,101816.0
2024-08-13 11:10:00,33.48,33.57,33.42,33.57,72716.0,33.1379,33.227,33.0785,33.227,72716.0
2024-08-13 11:15:00,33.57,33.68,33.56,33.6,106922.0,33.227,33.3358,33.2171,33.2566,106922.0
2024-08-13 11:20:00,33.6,33.75,33.6,33.71,73714.0,33.2566,33.4051,33.2566,33.3655,73714.0
2024-08-13 11:25:00,33.7,33.91,33.68,33.86,131679.0,33.3556,33.5635,33.3358,33.514,131679.0
2024-08-13 11:30:00,33.87,33.95,33.78,33.94,87591.0,33.5239,33.6031,33.4348,33.5932,87591.0
2024-08-13 11:35:00,33.94,34.16,33.91,34.13,203397.0,33.5932,33.8109,33.5635,33.7812,203397.0
2024-08-13 11:40:00,34.13,34.18,33.96,34.0,131465.0,33.7812,33.8307,33.613,33.6526,131465.0
2024-08-13 11:45:00,34.01,34.05,33.94,34.03,95497.0,33.6625,33.702,33.5932,33.6823,95497.0
2024-08-13 11:50:00,34.02,34.11,33.98,34.11,57288.0,33.6724,33.7614,33.6328,33.7614,57288.0
2024-08-13 11:55:00,34.11,34.28,34.08,34.16,171285.0,33.7614,33.9297,33.7317,33.8109,171285.0
2024-08-13 12:00:00,34.15,34.24,34.03,34.23,68961.0,33.801,33.8901,33.6823,33.8802,68961.0
2024-08-13 12:05:00,34.23,34.34,34.11,34.28,91734.0,33.8802,33.9891,33.7614,33.9297,91734.0
2024-08-13 12:10:00,34.3,34.41,34.27,34.37,89315.0,33.9495,34.0584,33.9198,34.0188,89315.0
2024-08-13 12:15:00,34.37,34.5,34.33,34.49,80265.0,34.0188,34.1475,33.9792,34.1376,80265.0
2024-08-13 12:20:00,34.48,34.59,34.42,34.52,203688.0,34.1277,34.2365,34.0683,34.1672,203688.0
2024-08-13 12:25:00,34.53,34.63,34.5,34.57,131606.0,34.1771,34.2761,34.1475,34.2167,131606.0
2024-08-13 12:30:00,34.58,34.58,34.43,34.54,108663.0,34.2266,34.2266,34.0782,34.187,108663.0
2024-08-13 12:35:00,34.53,34.53,34.42,34.48,61557.0,34.1771,34.1771,34.0683,34.1277,61557.0
2024-08-13 12:40:00,34.47,34.56,34.45,34.55,83335.0,34.1178,34.2068,34.098,34.1969,83335.0
2024-08-13 12:45:00,34.56,34.8,34.52,34.78,100288.0,34.2068,34.4444,34.1672,34.4246,100288.0
2024-08-13 12:50:00,34.78,34.85,34.76,34.8,99116.0,34.4246,34.4939,34.4048,34.4444,99116.0
2024-08-13 12:55:00,34.82,34.91,34.77,34.91,81519.0,34.4642,34.5533,34.4147,34.5533,81519.0
2024-08-13 13:00:00,34.92,34.98,34.81,34.83,97482.0,34.5632,34.6225,34.4543,34.4741,97482.0
2024-08-13 13:05:00,34.82,35.02,34.79,35.01,181657.0,34.4642,34.6621,34.4345,34.6522,181657.0
2024-08-13 13:10:00,35.01,35.11,34.95,35.11,71621.0,34.6522,34.7512,34.5929,34.7512,71621.0
2024-08-13 13:15:00,35.12,35.14,34.96,35.07,100256.0,34.7611,34.7809,34.6028,34.7116,100256.0
2024-08-13 13:20:00,35.07,35.07,34.86,34.86,58247.0,34.7116,34.7116,34.5038,34.5038,58247.0
2024-08-13 13:25:00,34.85,34.89,34.71,34.86,116892.0,34.4939,34.5335,34.3553,34.5038,116892.0
2024-08-13 13:30:00,34.87,34.99,34.7,34.71,78553.0,34.5137,34.6324,34.3454,34.3553,78553.0
2024-08-13 13:35:00,34.71,34.8,34.71,34.73,77142.0,34.3553,34.4444,34.3553,34.3751,77142.0
2024-08-13 13:40:00,34.75,34.92,34.75,34.84,66959.0,34.3949,34.5632,34.3949,34.484,66959.0
2024-08-13 13:45:00,34.84,34.86,34.3,34.51,274127.0,34.484,34.5038,33.9495,34.1573,274127.0
2024-08-13 13:50:00,34.51,34.74,34.41,34.74,110815.0,34.1573,34.385,34.0584,34.385,110815.0
2024-08-13 13:55:00,34.73,34.92,34.72,34.91,73489.0,34.3751,34.5632,34.3652,34.5533,73489.0
2024-08-13 14:00:00,34.89,34.93,34.8,34.91,57197.0,34.5335,34.5731,34.4444,34.5533,57197.0
2024-08-13 14:05:00,34.9,35.09,34.87,35.09,92757.0,34.5434,34.7314,34.5137,34.7314,92757.0
2024-08-13 14:10:00,35.09,35.2,35.04,35.08,121904.0,34.7314,34.8403,34.6819,34.7215,121904.0
2024-08-13 14:15:00,35.1,35.12,34.82,34.9,86327.0,34.7413,34.7611,34.4642,34.5434,86327.0
2024-08-13 14:20:00,34.89,35.13,34.89,35.11,64888.0,34.5335,34.771,34.5335,34.7512,64888.0
2024-08-13 14:25:00,35.11,35.13,35.05,35.13,47453.0,34.7512,34.771,34.6918,34.771,47453.0
2024-08-13 14:30:00,35.14,35.15,34.97,35.04,79988.0,34.7809,34.7908,34.6126,34.6819,79988.0
2024-08-13 14:35:00,35.05,35.17,35.05,35.12,115211.0,34.6918,34.8106,34.6918,34.7611,115211.0
2024-08-13 14:40:00,35.13,35.14,34.96,35.05,99072.0,34.771,34.7809,34.6028,34.6918,99072.0
2024-08-13 14:45:00,35.05,35.06,34.9,34.99,58149.0,34.6918,34.7017,34.5434,34.6324,58149.0
2024-08-13 14:50:00,34.99,35.12,34.96,35.1,107005.0,34.6324,34.7611,34.6028,34.7413,107005.0
2024-08-13 14:55:00,35.09,35.13,35.04,35.04,70562.0,34.7314,34.771,34.6819,34.6819,70562.0
2024-08-13 15:00:00,35.04,35.04,34.74,34.77,77544.0,34.6819,34.6819,34.385,34.4147,77544.0
2024-08-13 15:05:00,34.76,34.76,34.58,34.65,87308.0,34.4048,34.4048,34.2266,34.2959,87308.0
2024-08-13 15:10:00,34.65,34.68,34.56,34.56,82528.0,34.2959,34.3256,34.2068,34.2068,82528.0
2024-08-13 15:15:00,34.56,34.62,34.4,34.51,157854.0,34.2068,34.2662,34.0485,34.1573,157854.0
2024-08-13 15:20:00,34.51,34.76,34.37,34.75,124741.0,34.1573,34.4048,34.0188,34.3949,124741.0
2024-08-13 15:25:00,34.72,34.8,34.62,34.8,84941.0,34.3652,34.4444,34.2662,34.4444,84941.0
2024-08-13 15:30:00,34.8,34.97,34.78,34.96,142224.0,34.4444,34.6126,34.4246,34.6028,142224.0
2024-08-13 15:35:00,34.96,34.99,34.76,34.86,70545.0,34.6028,34.6324,34.4048,34.5038,70545.0
2024-08-13 15:40:00,34.86,35.12,34.82,35.1,161284.0,34.5038,34.7611,34.4642,34.7413,161284.0
2024-08-13 15:45:00,35.1,35.39,35.07,35.36,410324.0,34.7413,35.0284,34.7116,34.9987,410324.0
2024-08-13 15:50:00,35.36,35.42,35.03,35.05,629759.0,34.9987,35.058,34.672,34.6918,629759.0
2024-08-13 15:55:00,35.05,35.37,35.05,35.33,926313.0,34.6918,35.0086,34.6918,34.969,926313.0
2024-08-14 09:30:00,36.18,36.64,35.5,35.51,1502870.0,35.8103,36.2656,35.1372,35.1471,1502870.0
2024-08-14 09:35:00,35.5,35.79,35.28,35.46,576404.0,35.1372,35.4243,34.9195,35.0976,576404.0
2024-08-14 09:40:00,35.45,35.56,34.23,34.3,745581.0,35.0877,35.1966,33.8802,33.9495,745581.0
2024-08-14 09:45:00,34.33,35.09,34.24,34.5,546410.0,33.9792,34.7314,33.8901,34.1475,546410.0
2024-08-14 09:50:00,34.51,34.79,34.07,34.08,446022.0,34.1573,34.4345,33.7218,33.7317,446022.0
2024-08-14 09:55:00,34.08,34.14,33.58,33.98,505932.0,33.7317,33.7911,33.2369,33.6328,505932.0
2024-08-14 10:00:00,34.0,34.49,33.79,34.47,282152.0,33.6526,34.1376,33.4447,34.1178,282152.0
2024-08-14 10:05:00,34.46,34.53,34.08,34.11,275696.0,34.1079,34.1771,33.7317,33.7614,275696.0
2024-08-14 10:10:00,34.12,34.12,33.45,33.66,358569.0,33.7713,33.7713,33.1082,33.316,358569.0
2024-08-14 10:15:00,33.67,33.89,33.45,33.84,210138.0,33.3259,33.5437,33.1082,33.4942,210138.0
2024-08-14 10:20:00,33.83,34.12,33.8,34.09,269505.0,33.4843,33.7713,33.4546,33.7416,269505.0
2024-08-14 10:25:00,34.1,34.12,33.7,34.02,164665.0,33.7515,33.7713,33.3556,33.6724,164665.0
2024-08-14 10:30:00,34.03,34.12,33.28,33.34,294702.0,33.6823,33.7713,32.9399,32.9993,294702.0
2024-08-14 10:35:00,33.36,33.82,33.31,33.82,221526.0,33.0191,33.4744,32.9696,33.4744,221526.0
2024-08-14 10:40:00,33.8,34.17,33.79,34.05,162737.0,33.4546,33.8208,33.4447,33.702,162737.0
2024-08-14 10:45:00,34.01,34.7,34.01,34.69,224521.0,33.6625,34.3454,33.6625,34.3355,224521.0
2024-08-14 10:50:00,34.68,34.77,34.47,34.7,229576.0,34.3256,34.4147,34.1178,34.3454,229576.0
2024-08-14 10:55:00,34.71,34.97,34.65,34.88,194131.0,34.3553,34.6126,34.2959,34.5236,194131.0
2024-08-14 11:00:00,34.88,35.01,34.78,34.87,167842.0,34.5236,34.6522,34.4246,34.5137,167842.0
2024-08-14 11:05:00,34.88,34.94,34.6,34.66,184859.0,34.5236,34.583,34.2464,34.3058,184859.0
2024-08-14 11:10:00,34.68,34.95,34.68,34.93,123828.0,34.3256,34.5929,34.3256,34.5731,123828.0
2024-08-14 11:15:00,34.93,34.97,34.73,34.76,100155.0,34.5731,34.6126,34.3751,34.4048,100155.0
2024-08-14 11:20:00,34.76,34.88,34.66,34.73,83083.0,34.4048,34.5236,34.3058,34.3751,83083.0
2024-08-14 11:25:00,34.75,34.96,34.75,34.96,70190.0,34.3949,34.6028,34.3949,34.6028,70190.0
2024-08-14 11:30:00,34.97,35.47,34.97,35.42,244458.0,34.6126,35.1075,34.6126,35.058,244458.0
2024-08-14 11:35:00,35.42,35.49,35.26,35.49,132053.0,35.058,35.1273,34.8997,35.1273,132053.0
2024-08-14 11:40:00,35.5,35.66,35.43,35.43,149229.0,35.1372,35.2956,35.0679,35.0679,149229.0
2024-08-14 11:45:00,35.45,35.62,35.45,35.53,65513.0,35.0877,35.256,35.0877,35.1669,65513.0
2024-08-14 11:50:00,35.53,35.72,35.47,35.69,77329.0,35.1669,35.355,35.1075,35.3253,77329.0
2024-08-14 11:55:00,35.7,35.95,35.68,35.91,129503.0,35.3352,35.5826,35.3154,35.543,129503.0
2024-08-14 12:00:00,35.91,36.01,35.83,35.86,143072.0,35.543,35.642,35.4639,35.4936,143072.0
2024-08-14 12:05:00,35.85,35.91,35.73,35.74,94905.0,35.4837,35.543,35.3649,35.3748,94905.0
2024-08-14 12:10:00,35.72,35.72,35.41,35.48,188509.0,35.355,35.355,35.0482,35.1174,188509.0
2024-08-14 12:15:00,35.47,35.51,34.98,35.03,268845.0,35.1075,35.1471,34.6225,34.672,268845.0
2024-08-14 12:20:00,35.04,35.18,34.44,34.56,190184.0,34.6819,34.8205,34.0881,34.2068,190184.0
2024-08-14 12:25:00,34.55,34.78,34.41,34.68,154925.0,34.1969,34.4246,34.0584,34.3256,154925.0
2024-08-14 12:30:00,34.68,34.85,34.56,34.73,93075.0,34.3256,34.4939,34.2068,34.3751,93075.0
2024-08-14 12:35:00,34.77,34.79,34.58,34.79,31032.0,34.4147,34.4345,34.2266,34.4345,31032.0
2024-08-14 12:40:00,34.79,34.89,34.27,34.28,154557.0,34.4345,34.5335,33.9198,33.9297,154557.0
2024-08-14 12:45:00,34.29,34.5,34.23,34.44,92155.0,33.9396,34.1475,33.8802,34.0881,92155.0
2024-08-14 12:50:00,34.47,34.69,34.47,34.67,67485.0,34.1178,34.3355,34.1178,34.3157,67485.0
2024-08-14 12:55:00,34.66,34.66,34.44,34.58,42480.0,34.3058,34.3058,34.0881,34.2266,42480.0
2024-08-14 13:00:00,34.57,34.7,34.46,34.67,53119.0,34.2167,34.3454,34.1079,34.3157,53119.0
2024-08-14 13:05:00,34.67,35.04,34.67,34.97,104914.0,34.3157,34.6819,34.3157,34.6126,104914.0
2024-08-14 13:10:00,34.99,35.01,34.63,34.89,98798.0,34.6324,34.6522,34.2761,34.5335,98798.0
2024-08-14 13:15:00,34.88,34.99,34.81,34.93,48468.0,34.5236,34.6324,34.4543,34.5731,48468.0
2024-08-14 13:20:00,34.94,35.0,34.79,34.88,48926.0,34.583,34.6423,34.4345,34.5236,48926.0
2024-08-14 13:25:00,34.89,34.93,34.73,34.91,38850.0,34.5335,34.5731,34.3751,34.5533,38850.0
2024-08-14 13:30:00,34.94,35.01,34.84,34.86,40700.0,34.583,34.6522,34.484,34.5038,40700.0
2024-08-14 13:35:00,34.87,34.93,34.67,34.67,52593.0,34.5137,34.5731,34.3157,34.3157,52593.0
2024-08-14 13:40:00,34.66,34.71,34.44,34.64,70469.0,34.3058,34.3553,34.0881,34.286,70469.0
2024-08-14 13:45:00,34.62,34.78,34.6,34.77,29838.0,34.2662,34.4246,34.2464,34.4147,29838.0
2024-08-14 13:50:00,34.75,34.85,34.64,34.8,52881.0,34.3949,34.4939,34.286,34.4444,52881.0
2024-08-14 13:55:00,34.79,34.83,34.66,34.66,44775.0,34.4345,34.4741,34.3058,34.3058,44775.0
2024-08-14 14:00:00,34.63,34.69,34.45,34.64,57940.0,34.2761,34.3355,34.098,34.286,57940.0
2024-08-14 14:05:00,34.64,34.72,34.57,34.58,36654.0,34.286,34.3652,34.2167,34.2266,36654.0
2024-08-14 14:10:00,34.56,34.69,34.54,34.67,22320.0,34.2068,34.3355,34.187,34.3157,22320.0
2024-08-14 14:15:00,34.65,34.71,34.54,34.59,31475.0,34.2959,34.3553,34.187,34.2365,31475.0
2024-08-14 14:20:00,34.65,34.79,34.65,34.72,29358.0,34.2959,34.4345,34.2959,34.3652,29358.0
2024-08-14 14:25:00,34.76,34.77,34.69,34.75,12150.0,34.4048,34.4147,34.3355,34.3949,12150.0
2024-08-14 14:30:00,34.74,34.78,34.65,34.68,36495.0,34.385,34.4246,34.2959,34.3256,36495.0
2024-08-14 14:35:00,34.72,34.76,34.59,34.7,37853.0,34.3652,34.4048,34.2365,34.3454,37853.0
2024-08-14 14:40:00,34.72,34.73,34.63,34.71,40065.0,34.3652,34.3751,34.2761,34.3553,40065.0
2024-08-14 14:45:00,34.7,34.75,34.62,34.7,78856.0,34.3454,34.3949,34.2662,34.3454,78856.0
2024-08-14 14:50:00,34.69,34.88,34.68,34.84,48178.0,34.3355,34.5236,34.3256,34.484,48178.0
2024-08-14 14:55:00,34.84,35.03,34.82,35.0,65187.0,34.484,34.672,34.4642,34.6423,65187.0
2024-08-14 15:00:00,34.98,34.99,34.87,34.92,64457.0,34.6225,34.6324,34.5137,34.5632,64457.0
2024-08-14 15:05:00,34.92,34.97,34.69,34.7,75475.0,34.5632,34.6126,34.3355,34.3454,75475.0
2024-08-14 15:10:00,34.7,34.77,34.36,34.39,197563.0,34.3454,34.4147,34.0089,34.0386,197563.0
2024-08-14 15:15:00,34.38,34.56,34.37,34.53,80524.0,34.0287,34.2068,34.0188,34.1771,80524.0
2024-08-14 15:20:00,34.55,34.55,34.39,34.48,50316.0,34.1969,34.1969,34.0386,34.1277,50316.0
2024-08-14 15:25:00,34.51,34.61,34.48,34.53,41989.0,34.1573,34.2563,34.1277,34.1771,41989.0
2024-08-14 15:30:00,34.55,34.55,34.36,34.37,55769.0,34.1969,34.1969,34.0089,34.0188,55769.0
2024-08-14 15:35:00,34.39,34.49,34.35,34.45,55937.0,34.0386,34.1376,33.999,34.098,55937.0
2024-08-14 15:40:00,34.47,34.66,34.42,34.63,59183.0,34.1178,34.3058,34.0683,34.2761,59183.0
2024-08-14 15:45:00,34.62,34.74,34.52,34.74,79594.0,34.2662,34.385,34.1672,34.385,79594.0
2024-08-14 15:50:00,34.75,35.16,34.54,35.09,323424.0,34.3949,34.8007,34.187,34.7314,323424.0
2024-08-14 15:55:00,35.09,35.16,34.97,34.97,572524.0,34.7314,34.8007,34.6126,34.6126,572524.0
2024-08-15 09:30:00,37.3,37.38,36.86,37.23,1205043.0,36.9188,36.998,36.4833,36.8496,1205043.0
2024-08-15 09:35:00,37.24,37.53,36.99,37.5,520053.0,36.8595,37.1465,36.612,37.1168,520053.0
2024-08-15 09:40:00,37.52,37.59,37.14,37.37,436649.0,37.1366,37.2059,36.7605,36.9881,436649.0
2024-08-15 09:45:00,37.41,37.81,37.23,37.8,299486.0,37.0277,37.4236,36.8496,37.4137,299486.0
2024-08-15 09:50:00,37.8,37.96,37.73,37.92,328459.0,37.4137,37.5721,37.3444,37.5325,328459.0
2024-08-15 09:55:00,37.92,38.18,37.82,38.18,331658.0,37.5325,37.7898,37.4335,37.7898,331658.0
2024-08-15 10:00:00,38.18,38.37,37.83,37.86,403924.0,37.7898,37.9779,37.4434,37.4731,403924.0
2024-08-15 10:05:00,37.87,38.0,37.76,37.91,167106.0,37.483,37.6117,37.3741,37.5226,167106.0
2024-08-15 10:10:00,37.89,38.15,37.76,38.11,156476.0,37.5028,37.7602,37.3741,37.7206,156476.0
2024-08-15 10:15:00,38.11,38.2,37.9,38.08,177654.0,37.7206,37.8096,37.5127,37.6909,177654.0
2024-08-15 10:20:00,38.08,38.34,38.0,38.2,199158.0,37.6909,37.9482,37.6117,37.8096,199158.0
2024-08-15 10:25:00,38.21,38.4,38.18,38.3,209877.0,37.8195,38.0076,37.7898,37.9086,209877.0
2024-08-15 10:30:00,38.3,38.36,38.13,38.26,177645.0,37.9086,37.968,37.7404,37.869,177645.0
2024-08-15 10:35:00,38.24,38.53,38.18,38.53,183015.0,37.8492,38.1363,37.7898,38.1363,183015.0
2024-08-15 10:40:00,38.52,38.71,38.48,38.65,257235.0,38.1264,38.3144,38.0868,38.255,257235.0
2024-08-15 10:45:00,38.64,38.78,38.61,38.76,157396.0,38.2451,38.3837,38.2155,38.3639,157396.0
2024-08-15 10:50:00,38.76,38.78,38.47,38.48,154342.0,38.3639,38.3837,38.0769,38.0868,154342.0
2024-08-15 10:55:00,38.48,38.48,38.23,38.45,240160.0,38.0868,38.0868,37.8393,38.0571,240160.0
2024-08-15 11:00:00,38.44,38.61,38.34,38.56,153004.0,38.0472,38.2155,37.9482,38.166,153004.0
2024-08-15 11:05:00,38.57,38.74,38.51,38.69,131924.0,38.1759,38.3441,38.1165,38.2946,131924.0
2024-08-15 11:10:00,38.69,38.88,38.65,38.87,139581.0,38.2946,38.4827,38.255,38.4728,139581.0
2024-08-15 11:15:00,38.86,39.09,38.86,39.0,290296.0,38.4629,38.6905,38.4629,38.6015,290296.0
2024-08-15 11:20:00,38.99,39.04,38.9,38.97,72197.0,38.5916,38.6411,38.5025,38.5718,72197.0
2024-08-15 11:25:00,38.96,39.07,38.92,38.99,132271.0,38.5619,38.6708,38.5223,38.5916,132271.0
2024-08-15 11:30:00,39.0,39.11,38.89,39.09,115854.0,38.6015,38.7103,38.4926,38.6905,115854.0
2024-08-15 11:35:00,39.08,39.28,38.97,39.25,198184.0,38.6806,38.8786,38.5718,38.8489,198184.0
2024-08-15 11:40:00,39.26,39.63,39.26,39.63,188535.0,38.8588,39.225,38.8588,39.225,188535.0
2024-08-15 11:45:00,39.63,39.65,39.48,39.51,126652.0,39.225,39.2448,39.0766,39.1063,126652.0
2024-08-15 11:50:00,39.52,39.63,39.46,39.62,87622.0,39.1162,39.225,39.0568,39.2151,87622.0
2024-08-15 11:55:00,39.61,39.67,39.48,39.48,115390.0,39.2052,39.2646,39.0766,39.0766,115390.0
2024-08-15 12:00:00,39.48,39.69,39.48,39.67,79348.0,39.0766,39.2844,39.0766,39.2646,79348.0
2024-08-15 12:05:00,39.68,39.72,39.58,39.72,74280.0,39.2745,39.3141,39.1755,39.3141,74280.0
2024-08-15 12:10:00,39.7,39.85,39.7,39.81,100592.0,39.2943,39.4428,39.2943,39.4032,100592.0
2024-08-15 12:15:00,39.82,39.98,39.77,39.97,171489.0,39.4131,39.5715,39.3636,39.5616,171489.0
2024-08-15 12:20:00,39.97,40.16,39.93,40.15,359224.0,39.5616,39.7496,39.522,39.7397,359224.0
2024-08-15 12:25:00,40.15,40.19,40.04,40.14,105568.0,39.7397,39.7793,39.6308,39.7298,105568.0
2024-08-15 12:30:00,40.14,40.14,39.69,39.81,265758.0,39.7298,39.7298,39.2844,39.4032,265758.0
2024-08-15 12:35:00,39.82,39.99,39.82,39.92,120121.0,39.4131,39.5813,39.4131,39.5121,120121.0
2024-08-15 12:40:00,39.91,39.98,39.72,39.94,138163.0,39.5022,39.5715,39.3141,39.5319,138163.0
2024-08-15 12:45:00,39.93,39.95,39.36,39.42,337583.0,39.522,39.5418,38.9578,39.0172,337583.0
2024-08-15 12:50:00,39.42,39.67,39.42,39.67,121429.0,39.0172,39.2646,39.0172,39.2646,121429.0
2024-08-15 12:55:00,39.66,39.86,39.6,39.83,72172.0,39.2547,39.4527,39.1953,39.423,72172.0
2024-08-15 13:00:00,39.84,39.99,39.63,39.99,79357.0,39.4329,39.5813,39.225,39.5813,79357.0
2024-08-15 13:05:00,39.99,40.03,39.78,39.78,80868.0,39.5813,39.6209,39.3735,39.3735,80868.0
2024-08-15 13:10:00,39.78,39.83,39.71,39.81,73232.0,39.3735,39.423,39.3042,39.4032,73232.0
2024-08-15 13:15:00,39.81,39.91,39.7,39.73,54096.0,39.4032,39.5022,39.2943,39.324,54096.0
2024-08-15 13:20:00,39.72,39.85,39.68,39.78,75642.0,39.3141,39.4428,39.2745,39.3735,75642.0
2024-08-15 13:25:00,39.79,39.92,39.78,39.86,35459.0,39.3834,39.5121,39.3735,39.4527,35459.0
2024-08-15 13:30:00,39.87,39.96,39.82,39.96,59502.0,39.4626,39.5517,39.4131,39.5517,59502.0
2024-08-15 13:35:00,39.94,40.03,39.89,40.02,83219.0,39.5319,39.6209,39.4824,39.611,83219.0
2024-08-15 13:40:00,40.03,40.15,40.02,40.13,74474.0,39.6209,39.7397,39.611,39.7199,74474.0
2024-08-15 13:45:00,40.13,40.3,40.13,40.29,90491.0,39.7199,39.8882,39.7199,39.8783,90491.0
2024-08-15 13:50:00,40.29,40.31,40.18,40.23,92122.0,39.8783,39.8981,39.7694,39.8189,92122.0
2024-08-15 13:55:00,40.22,40.33,40.18,40.31,66208.0,39.809,39.9179,39.7694,39.8981,66208.0
2024-08-15 14:00:00,40.31,40.45,40.29,40.39,59062.0,39.8981,40.0366,39.8783,39.9773,59062.0
2024-08-15 14:05:00,40.38,40.46,40.32,40.43,108240.0,39.9674,40.0465,39.908,40.0169,108240.0
2024-08-15 14:10:00,40.42,40.47,40.16,40.17,78220.0,40.007,40.0564,39.7496,39.7595,78220.0
2024-08-15 14:15:00,40.17,40.31,40.05,40.3,77457.0,39.7595,39.8981,39.6407,39.8882,77457.0
2024-08-15 14:20:00,40.31,40.32,40.19,40.26,55154.0,39.8981,39.908,39.7793,39.8486,55154.0
2024-08-15 14:25:00,40.27,40.3,40.17,40.17,58143.0,39.8585,39.8882,39.7595,39.7595,58143.0
2024-08-15 14:30:00,40.17,40.21,40.08,40.16,51761.0,39.7595,39.7991,39.6704,39.7496,51761.0
2024-08-15 14:35:00,40.16,40.26,40.05,40.11,65752.0,39.7496,39.8486,39.6407,39.7001,65752.0
2024-08-15 14:40:00,40.12,40.12,39.95,40.11,75150.0,39.71,39.71,39.5418,39.7001,75150.0
2024-08-15 14:45:00,40.11,40.18,40.02,40.03,41877.0,39.7001,39.7694,39.611,39.6209,41877.0
2024-08-15 14:50:00,40.03,40.06,39.88,40.05,69050.0,39.6209,39.6506,39.4725,39.6407,69050.0
2024-08-15 14:55:00,40.04,40.06,39.94,40.01,45523.0,39.6308,39.6506,39.5319,39.6011,45523.0
2024-08-15 15:00:00,40.02,40.02,39.82,39.87,54479.0,39.611,39.611,39.4131,39.4626,54479.0
2024-08-15 15:05:00,39.87,40.09,39.85,40.05,68173.0,39.4626,39.6803,39.4428,39.6407,68173.0
2024-08-15 15:10:00,40.04,40.05,39.85,40.0,85922.0,39.6308,39.6407,39.4428,39.5912,85922.0
2024-08-15 15:15:00,40.0,40.04,39.94,40.0,194932.0,39.5912,39.6308,39.5319,39.5912,194932.0
2024-08-15 15:20:00,40.01,40.11,39.92,40.09,92644.0,39.6011,39.7001,39.5121,39.6803,92644.0
2024-08-15 15:25:00,40.08,40.16,39.93,40.02,118812.0,39.6704,39.7496,39.522,39.611,118812.0
2024-08-15 15:30:00,40.02,40.24,39.97,40.2,128182.0,39.611,39.8288,39.5616,39.7892,128182.0
2024-08-15 15:35:00,40.21,40.24,40.12,40.17,90608.0,39.7991,39.8288,39.71,39.7595,90608.0
2024-08-15 15:40:00,40.17,40.45,40.12,40.33,211226.0,39.7595,40.0366,39.71,39.9179,211226.0
2024-08-15 15:45:00,40.33,40.39,40.1,40.14,328789.0,39.9179,39.9773,39.6902,39.7298,328789.0
2024-08-15 15:50:00,40.13,40.27,39.94,39.95,554599.0,39.7199,39.8585,39.5319,39.5418,554599.0
2024-08-15 15:55:00,39.96,40.23,39.91,40.09,1069778.0,39.5517,39.8189,39.5022,39.6803,1069778.0
2024-08-16 09:30:00,38.81,38.95,38.08,38.94,1062036.0,38.4134,38.552,37.6909,38.5421,1062036.0
2024-08-16 09:35:00,38.94,38.95,38.31,38.67,466859.0,38.5421,38.552,37.9185,38.2748,466859.0
2024-08-16 09:40:00,38.65,39.05,38.47,38.63,327478.0,38.255,38.651,38.0769,38.2352,327478.0
2024-08-16 09:45:00,38.64,38.82,38.27,38.8,224278.0,38.2451,38.4233,37.8789,38.4035,224278.0
2024-08-16 09:50:00,38.78,39.38,38.67,39.24,314592.0,38.3837,38.9776,38.2748,38.839,314592.0
2024-08-16 09:55:00,39.23,39.23,38.61,38.82,212004.0,38.8291,38.8291,38.2155,38.4233,212004.0
2024-08-16 10:00:00,38.81,39.25,38.77,39.12,263525.0,38.4134,38.8489,38.3738,38.7202,263525.0
2024-08-16 10:05:00,39.1,39.47,39.01,39.31,251896.0,38.7004,39.0667,38.6114,38.9083,251896.0
2024-08-16 10:10:00,39.3,39.72,39.21,39.71,332651.0,38.8984,39.3141,38.8093,39.3042,332651.0
2024-08-16 10:15:00,39.71,40.2,39.68,40.18,506840.0,39.3042,39.7892,39.2745,39.7694,506840.0
2024-08-16 10:20:00,40.17,40.23,39.78,39.89,268280.0,39.7595,39.8189,39.3735,39.4824,268280.0
2024-08-16 10:25:00,39.91,40.03,39.67,39.9,159419.0,39.5022,39.6209,39.2646,39.4923,159419.0
2024-08-16 10:30:00,39.91,40.23,39.8,39.86,182168.0,39.5022,39.8189,39.3933,39.4527,182168.0
2024-08-16 10:35:00,39.87,40.09,39.51,39.66,139286.0,39.4626,39.6803,39.1063,39.2547,139286.0
2024-08-16 10:40:00,39.64,39.68,39.16,39.24,220564.0,39.2349,39.2745,38.7598,38.839,220564.0
2024-08-16 10:45:00,39.25,39.3,38.51,38.64,257300.0,38.8489,38.8984,38.1165,38.2451,257300.0
2024-08-16 10:50:00,38.66,39.28,38.66,38.9,201166.0,38.2649,38.8786,38.2649,38.5025,201166.0
2024-08-16 10:55:00,38.9,39.14,38.84,38.99,117650.0,38.5025,38.74,38.4431,38.5916,117650.0
2024-08-16 11:00:00,38.97,39.19,38.92,39.19,106377.0,38.5718,38.7895,38.5223,38.7895,106377.0
2024-08-16 11:05:00,39.18,39.19,38.98,39.12,65593.0,38.7796,38.7895,38.5817,38.7202,65593.0
2024-08-16 11:10:00,39.1,39.1,38.79,38.93,112240.0,38.7004,38.7004,38.3936,38.5322,112240.0
2024-08-16 11:15:00,38.95,39.01,38.66,38.78,84770.0,38.552,38.6114,38.2649,38.3837,84770.0
2024-08-16 11:20:00,38.79,38.92,38.6,38.87,85100.0,38.3936,38.5223,38.2056,38.4728,85100.0
2024-08-16 11:25:00,38.86,39.06,38.81,39.0,68881.0,38.4629,38.6609,38.4134,38.6015,68881.0
2024-08-16 11:30:00,39.01,39.08,38.95,38.96,66268.0,38.6114,38.6806,38.552,38.5619,66268.0
2024-08-16 11:35:00,38.96,39.22,38.96,39.14,53683.0,38.5619,38.8192,38.5619,38.74,53683.0
2024-08-16 11:40:00,39.15,39.23,39.08,39.15,72713.0,38.7499,38.8291,38.6806,38.7499,72713.0
2024-08-16 11:45:00,39.18,39.25,39.09,39.13,48190.0,38.7796,38.8489,38.6905,38.7301,48190.0
2024-08-16 11:50:00,39.14,39.22,38.92,39.2,87400.0,38.74,38.8192,38.5223,38.7994,87400.0
2024-08-16 11:55:00,39.2,39.29,39.16,39.22,35040.0,38.7994,38.8885,38.7598,38.8192,35040.0
2024-08-16 12:00:00,39.21,39.26,39.14,39.16,42749.0,38.8093,38.8588,38.74,38.7598,42749.0
2024-08-16 12:05:00,39.15,39.47,39.13,39.45,53698.0,38.7499,39.0667,38.7301,39.0469,53698.0
2024-08-16 12:10:00,39.44,39.74,39.43,39.74,161108.0,39.037,39.3339,39.0271,39.3339,161108.0
2024-08-16 12:15:00,39.74,39.74,39.51,39.54,50559.0,39.3339,39.3339,39.1063,39.1359,50559.0
2024-08-16 12:20:00,39.55,39.77,39.51,39.77,70138.0,39.1458,39.3636,39.1063,39.3636,70138.0
2024-08-16 12:25:00,39.77,39.79,39.59,39.73,63967.0,39.3636,39.3834,39.1854,39.324,63967.0
2024-08-16 12:30:00,39.72,39.93,39.66,39.88,119984.0,39.3141,39.522,39.2547,39.4725,119984.0
2024-08-16 12:35:00,39.89,40.01,39.84,39.97,86997.0,39.4824,39.6011,39.4329,39.5616,86997.0
2024-08-16 12:40:00,39.96,39.96,39.74,39.77,64391.0,39.5517,39.5517,39.3339,39.3636,64391.0
2024-08-16 12:45:00,39.76,39.83,39.65,39.8,60825.0,39.3537,39.423,39.2448,39.3933,60825.0
2024-08-16 12:50:00,39.81,39.9,39.73,39.9,66583.0,39.4032,39.4923,39.324,39.4923,66583.0
2024-08-16 12:55:00,39.89,40.09,39.84,40.03,81170.0,39.4824,39.6803,39.4329,39.6209,81170.0
2024-08-16 13:00:00,40.04,40.05,39.79,39.85,79789.0,39.6308,39.6407,39.3834,39.4428,79789.0
2024-08-16 13:05:00,39.86,39.88,39.67,39.77,81797.0,39.4527,39.4725,39.2646,39.3636,81797.0
2024-08-16 13:10:00,39.77,39.85,39.74,39.79,30167.0,39.3636,39.4428,39.3339,39.3834,30167.0
2024-08-16 13:15:00,39.79,39.79,39.61,39.68,42737.0,39.3834,39.3834,39.2052,39.2745,42737.0
2024-08-16 13:20:00,39.67,39.84,39.66,39.82,41733.0,39.2646,39.4329,39.2547,39.4131,41733.0
2024-08-16 13:25:00,39.83,39.84,39.65,39.73,37162.0,39.423,39.4329,39.2448,39.324,37162.0
2024-08-16 13:30:00,39.74,39.78,39.68,39.68,17767.0,39.3339,39.3735,39.2745,39.2745,17767.0
2024-08-16 13:35:00,39.72,39.87,39.69,39.82,56549.0,39.3141,39.4626,39.2844,39.4131,56549.0
2024-08-16 13:40:00,39.83,39.9,39.74,39.9,24107.0,39.423,39.4923,39.3339,39.4923,24107.0
2024-08-16 13:45:00,39.9,39.9,39.71,39.76,50855.0,39.4923,39.4923,39.3042,39.3537,50855.0
2024-08-16 13:50:00,39.76,39.76,39.43,39.54,77322.0,39.3537,39.3537,39.0271,39.1359,77322.0
2024-08-16 13:55:00,39.55,39.73,39.55,39.73,41687.0,39.1458,39.324,39.1458,39.324,41687.0
2024-08-16 14:00:00,39.74,39.74,39.56,39.61,33633.0,39.3339,39.3339,39.1557,39.2052,33633.0
2024-08-16 14:05:00,39.61,39.62,39.39,39.44,91360.0,39.2052,39.2151,38.9875,39.037,91360.0
2024-08-16 14:10:00,39.43,39.53,39.42,39.46,44578.0,39.0271,39.1261,39.0172,39.0568,44578.0
2024-08-16 14:15:00,39.48,39.63,39.48,39.61,20094.0,39.0766,39.225,39.0766,39.2052,20094.0
2024-08-16 14:20:00,39.62,39.62,39.51,39.55,26635.0,39.2151,39.2151,39.1063,39.1458,26635.0
2024-08-16 14:25:00,39.55,39.73,39.55,39.73,67608.0,39.1458,39.324,39.1458,39.324,67608.0
2024-08-16 14:30:00,39.73,39.78,39.64,39.75,71795.0,39.324,39.3735,39.2349,39.3438,71795.0
2024-08-16 14:35:00,39.74,39.8,39.66,39.72,39916.0,39.3339,39.3933,39.2547,39.3141,39916.0
2024-08-16 14:40:00,39.72,39.76,39.57,39.59,29650.0,39.3141,39.3537,39.1656,39.1854,29650.0
2024-08-16 14:45:00,39.6,39.67,39.52,39.6,26888.0,39.1953,39.2646,39.1162,39.1953,26888.0
2024-08-16 14:50:00,39.61,39.71,39.51,39.71,36443.0,39.2052,39.3042,39.1063,39.3042,36443.0
2024-08-16 14:55:00,39.73,39.78,39.68,39.75,59589.0,39.324,39.3735,39.2745,39.3438,59589.0
2024-08-16 15:00:00,39.75,39.8,39.67,39.7,56852.0,39.3438,39.3933,39.2646,39.2943,56852.0
2024-08-16 15:05:00,39.72,39.8,39.63,39.68,32540.0,39.3141,39.3933,39.225,39.2745,32540.0
2024-08-16 15:10:00,39.7,39.72,39.6,39.69,36500.0,39.2943,39.3141,39.1953,39.2844,36500.0
2024-08-16 15:15:00,39.68,39.69,39.57,39.65,29087.0,39.2745,39.2844,39.1656,39.2448,29087.0
2024-08-16 15:20:00,39.65,39.67,39.54,39.64,41041.0,39.2448,39.2646,39.1359,39.2349,41041.0
2024-08-16 15:25:00,39.64,39.69,39.6,39.63,36263.0,39.2349,39.2844,39.1953,39.225,36263.0
2024-08-16 15:30:00,39.62,39.68,39.58,39.67,37100.0,39.2151,39.2745,39.1755,39.2646,37100.0
2024-08-16 15:35:00,39.67,39.67,39.53,39.55,43186.0,39.2646,39.2646,39.1261,39.1458,43186.0
2024-08-16 15:40:00,39.58,39.62,39.42,39.44,78320.0,39.1755,39.2151,39.0172,39.037,78320.0
2024-08-16 15:45:00,39.42,39.48,39.25,39.35,110580.0,39.0172,39.0766,38.8489,38.9479,110580.0
2024-08-16 15:50:00,39.37,39.68,39.33,39.65,172421.0,38.9677,39.2745,38.9281,39.2448,172421.0
2024-08-16 15:55:00,39.64,39.85,39.6,39.72,313341.0,39.2349,39.4428,39.1953,39.3141,313341.0
2024-08-19 09:30:00,39.3,39.53,38.94,39.07,666586.0,38.8984,39.1261,38.5421,38.6708,666586.0
2024-08-19 09:35:00,39.07,39.16,38.21,38.87,858880.0,38.6708,38.7598,37.8195,38.4728,858880.0
2024-08-19 09:40:00,38.88,39.4,38.88,38.95,337191.0,38.4827,38.9974,38.4827,38.552,337191.0
2024-08-19 09:45:00,38.97,39.21,38.71,39.08,192150.0,38.5718,38.8093,38.3144,38.6806,192150.0
2024-08-19 09:50:00,39.09,39.16,38.44,38.45,173802.0,38.6905,38.7598,38.0472,38.0571,173802.0
2024-08-19 09:55:00,38.46,38.67,38.3,38.38,246749.0,38.067,38.2748,37.9086,37.9878,246749.0
2024-08-19 10:00:00,38.4,38.49,37.89,38.19,495014.0,38.0076,38.0967,37.5028,37.7997,495014.0
2024-08-19 10:05:00,38.19,38.77,38.04,38.67,244557.0,37.7997,38.3738,37.6513,38.2748,244557.0
2024-08-19 10:10:00,38.68,38.77,38.56,38.62,90993.0,38.2847,38.3738,38.166,38.2253,90993.0
2024-08-19 10:15:00,38.63,38.71,38.02,38.02,173915.0,38.2352,38.3144,37.6315,37.6315,173915.0
2024-08-19 10:20:00,38.03,38.56,38.03,38.54,125982.0,37.6414,38.166,37.6414,38.1462,125982.0
2024-08-19 10:25:00,38.55,38.88,38.46,38.86,174648.0,38.1561,38.4827,38.067,38.4629,174648.0
2024-08-19 10:30:00,38.87,39.07,38.77,38.97,169776.0,38.4728,38.6708,38.3738,38.5718,169776.0
2024-08-19 10:35:00,38.97,39.0,38.79,38.88,85829.0,38.5718,38.6015,38.3936,38.4827,85829.0
2024-08-19 10:40:00,38.87,38.99,38.72,38.88,63769.0,38.4728,38.5916,38.3243,38.4827,63769.0
2024-08-19 10:45:00,38.91,39.09,38.91,39.04,94450.0,38.5124,38.6905,38.5124,38.6411,94450.0
2024-08-19 10:50:00,39.04,39.47,39.02,39.41,191841.0,38.6411,39.0667,38.6213,39.0073,191841.0
2024-08-19 10:55:00,39.42,39.42,39.23,39.36,116505.0,39.0172,39.0172,38.8291,38.9578,116505.0
2024-08-19 11:00:00,39.37,39.58,39.33,39.54,145601.0,38.9677,39.1755,38.9281,39.1359,145601.0
2024-08-19 11:05:00,39.52,39.7,39.46,39.69,105367.0,39.1162,39.2943,39.0568,39.2844,105367.0
2024-08-19 11:10:00,39.69,39.71,39.36,39.44,151869.0,39.2844,39.3042,38.9578,39.037,151869.0
2024-08-19 11:15:00,39.47,39.5,39.22,39.34,63858.0,39.0667,39.0964,38.8192,38.938,63858.0
2024-08-19 11:20:00,39.33,39.51,39.32,39.49,49903.0,38.9281,39.1063,38.9182,39.0865,49903.0
2024-08-19 11:25:00,39.5,39.51,39.35,39.37,44696.0,39.0964,39.1063,38.9479,38.9677,44696.0
2024-08-19 11:30:00,39.35,39.57,39.26,39.5,79330.0,38.9479,39.1656,38.8588,39.0964,79330.0
2024-08-19 11:35:00,39.5,39.54,39.34,39.37,32715.0,39.0964,39.1359,38.938,38.9677,32715.0
2024-08-19 11:40:00,39.39,39.47,39.31,39.42,45780.0,38.9875,39.0667,38.9083,39.0172,45780.0
2024-08-19 11:45:00,39.41,39.46,39.36,39.44,44279.0,39.0073,39.0568,38.9578,39.037,44279.0
2024-08-19 11:50:00,39.45,39.63,39.38,39.58,94783.0,39.0469,39.225,38.9776,39.1755,94783.0
2024-08-19 11:55:00,39.59,39.63,39.03,39.23,154270.0,39.1854,39.225,38.6312,38.8291,154270.0
2024-08-19 12:00:00,39.23,39.31,38.97,39.16,119745.0,38.8291,38.9083,38.5718,38.7598,119745.0
2024-08-19 12:05:00,39.16,39.26,39.13,39.15,39941.0,38.7598,38.8588,38.7301,38.7499,39941.0
2024-08-19 12:10:00,39.17,39.28,39.11,39.17,45423.0,38.7697,38.8786,38.7103,38.7697,45423.0
2024-08-19 12:15:00,39.16,39.34,39.1,39.3,47887.0,38.7598,38.938,38.7004,38.8984,47887.0
2024-08-19 12:20:00,39.3,39.35,39.23,39.31,33135.0,38.8984,38.9479,38.8291,38.9083,33135.0
2024-08-19 12:25:00,39.29,39.41,39.29,39.38,23575.0,38.8885,39.0073,38.8885,38.9776,23575.0
2024-08-19 12:30:00,39.38,39.38,39.15,39.16,54185.0,38.9776,38.9776,38.7499,38.7598,54185.0
2024-08-19 12:35:00,39.17,39.36,39.14,39.35,27775.0,38.7697,38.9578,38.74,38.9479,27775.0
2024-08-19 12:40:00,39.35,39.46,39.34,39.34,38135.0,38.9479,39.0568,38.938,38.938,38135.0
2024-08-19 12:45:00,39.34,39.45,39.29,39.41,21174.0,38.938,39.0469,38.8885,39.0073,21174.0
2024-08-19 12:50:00,39.43,39.65,39.43,39.6,67959.0,39.0271,39.2448,39.0271,39.1953,67959.0
2024-08-19 12:55:00,39.61,39.61,39.49,39.53,45925.0,39.2052,39.2052,39.0865,39.1261,45925.0
2024-08-19 13:00:00,39.52,39.67,39.49,39.64,56641.0,39.1162,39.2646,39.0865,39.2349,56641.0
2024-08-19 13:05:00,39.64,39.67,39.54,39.67,38826.0,39.2349,39.2646,39.1359,39.2646,38826.0
2024-08-19 13:10:00,39.66,39.66,39.51,39.54,38353.0,39.2547,39.2547,39.1063,39.1359,38353.0
2024-08-19 13:15:00,39.54,39.68,39.49,39.62,43088.0,39.1359,39.2745,39.0865,39.2151,43088.0
2024-08-19 13:20:00,39.64,39.69,39.6,39.68,43668.0,39.2349,39.2844,39.1953,39.2745,43668.0
2024-08-19 13:25:00,39.69,39.87,39.67,39.8,105419.0,39.2844,39.4626,39.2646,39.3933,105419.0
2024-08-19 13:30:00,39.8,39.98,39.74,39.94,89336.0,39.3933,39.5715,39.3339,39.5319,89336.0
2024-08-19 13:35:00,39.94,40.06,39.94,39.98,103866.0,39.5319,39.6506,39.5319,39.5715,103866.0
2024-08-19 13:40:00,39.98,40.03,39.97,40.02,35915.0,39.5715,39.6209,39.5616,39.611,35915.0
2024-08-19 13:45:00,40.03,40.03,39.94,39.98,43674.0,39.6209,39.6209,39.5319,39.5715,43674.0
2024-08-19 13:50:00,40.0,40.06,39.97,40.05,43490.0,39.5912,39.6506,39.5616,39.6407,43490.0
2024-08-19 13:55:00,40.04,40.21,40.04,40.21,45642.0,39.6308,39.7991,39.6308,39.7991,45642.0
2024-08-19 14:00:00,40.21,40.3,40.19,40.25,84803.0,39.7991,39.8882,39.7793,39.8387,84803.0
2024-08-19 14:05:00,40.26,40.35,40.23,40.32,94537.0,39.8486,39.9377,39.8189,39.908,94537.0
2024-08-19 14:10:00,40.32,40.39,40.28,40.34,64352.0,39.908,39.9773,39.8684,39.9278,64352.0
2024-08-19 14:15:00,40.34,40.41,40.32,40.41,63688.0,39.9278,39.9971,39.908,39.9971,63688.0
2024-08-19 14:20:00,40.4,40.41,40.26,40.41,61049.0,39.9872,39.9971,39.8486,39.9971,61049.0
2024-08-19 14:25:00,40.39,40.59,40.39,40.57,80903.0,39.9773,40.1752,39.9773,40.1554,80903.0
2024-08-19 14:30:00,40.58,40.68,40.57,40.67,84716.0,40.1653,40.2643,40.1554,40.2544,84716.0
2024-08-19 14:35:00,40.67,40.67,40.48,40.56,80653.0,40.2544,40.2544,40.0663,40.1455,80653.0
2024-08-19 14:40:00,40.56,40.88,40.54,40.87,183978.0,40.1455,40.4623,40.1257,40.4524,183978.0
2024-08-19 14:45:00,40.87,41.03,40.83,40.93,168230.0,40.4524,40.6107,40.4128,40.5117,168230.0
2024-08-19 14:50:00,40.92,41.0,40.85,40.97,58161.0,40.5018,40.581,40.4326,40.5513,58161.0
2024-08-19 14:55:00,40.96,40.98,40.79,40.82,94197.0,40.5414,40.5612,40.3732,40.4029,94197.0
2024-08-19 15:00:00,40.81,40.82,40.65,40.69,69863.0,40.393,40.4029,40.2346,40.2742,69863.0
2024-08-19 15:05:00,40.67,40.94,40.62,40.93,72689.0,40.2544,40.5216,40.2049,40.5117,72689.0
2024-08-19 15:10:00,40.94,40.96,40.88,40.96,74214.0,40.5216,40.5414,40.4623,40.5414,74214.0
2024-08-19 15:15:00,40.96,41.03,40.92,40.97,120991.0,40.5414,40.6107,40.5018,40.5513,120991.0
2024-08-19 15:20:00,40.97,41.05,40.94,41.05,68445.0,40.5513,40.6305,40.5216,40.6305,68445.0
2024-08-19 15:25:00,41.05,41.18,41.03,41.16,130980.0,40.6305,40.7592,40.6107,40.7394,130980.0
2024-08-19 15:30:00,41.16,41.19,41.11,41.19,111399.0,40.7394,40.7691,40.6899,40.7691,111399.0
2024-08-19 15:35:00,41.19,41.2,40.93,41.0,146143.0,40.7691,40.779,40.5117,40.581,146143.0
2024-08-19 15:40:00,41.01,41.02,40.9,40.9,70455.0,40.5909,40.6008,40.4821,40.4821,70455.0
2024-08-19 15:45:00,40.9,40.9,40.59,40.66,132021.0,40.4821,40.4821,40.1752,40.2445,132021.0
2024-08-19 15:50:00,40.66,41.49,40.65,41.49,443112.0,40.2445,41.066,40.2346,41.066,443112.0
2024-08-19 15:55:00,41.5,41.74,41.46,41.73,927937.0,41.0759,41.3135,41.0363,41.3036,927937.0
2024-08-20 09:30:00,41.05,41.15,40.58,41.09,747722.0,40.6305,40.7295,40.1653,40.6701,747722.0
2024-08-20 09:35:00,41.09,41.09,40.66,40.74,256715.0,40.6701,40.6701,40.2445,40.3237,256715.0
2024-08-20 09:40:00,40.73,41.24,40.7,41.09,169700.0,40.3138,40.8186,40.2841,40.6701,169700.0
2024-08-20 09:45:00,41.09,41.62,41.07,41.46,353610.0,40.6701,41.1947,40.6503,41.0363,353610.0
2024-08-20 09:50:00,41.47,41.79,41.27,41.79,196065.0,41.0462,41.363,40.8483,41.363,196065.0
2024-08-20 09:55:00,41.8,41.88,41.56,41.75,217616.0,41.3729,41.452,41.1353,41.3234,217616.0
2024-08-20 10:00:00,41.76,41.91,41.41,41.64,305608.0,41.3333,41.4817,40.9868,41.2145,305608.0
2024-08-20 10:05:00,41.66,41.83,41.57,41.73,136693.0,41.2343,41.4025,41.1452,41.3036,136693.0
2024-08-20 10:10:00,41.67,41.67,40.72,40.97,344634.0,41.2442,41.2442,40.3039,40.5513,344634.0
2024-08-20 10:15:00,41.0,41.0,40.44,40.66,318382.0,40.581,40.581,40.0268,40.2445,318382.0
2024-08-20 10:20:00,40.69,40.85,40.51,40.58,255103.0,40.2742,40.4326,40.096,40.1653,255103.0
2024-08-20 10:25:00,40.59,40.62,40.13,40.39,254042.0,40.1752,40.2049,39.7199,39.9773,254042.0
2024-08-20 10:30:00,40.41,40.59,40.15,40.34,135541.0,39.9971,40.1752,39.7397,39.9278,135541.0
2024-08-20 10:35:00,40.32,40.33,39.45,39.55,379845.0,39.908,39.9179,39.0469,39.1458,379845.0
2024-08-20 10:40:00,39.58,39.79,39.17,39.3,294893.0,39.1755,39.3834,38.7697,38.8984,294893.0
2024-08-20 10:45:00,39.31,40.13,39.31,40.08,260637.0,38.9083,39.7199,38.9083,39.6704,260637.0
2024-08-20 10:50:00,40.07,40.13,39.85,40.11,166760.0,39.6605,39.7199,39.4428,39.7001,166760.0
2024-08-20 10:55:00,40.09,40.11,39.47,39.59,141293.0,39.6803,39.7001,39.0667,39.1854,141293.0
2024-08-20 11:00:00,39.61,39.78,39.54,39.66,89661.0,39.2052,39.3735,39.1359,39.2547,89661.0
2024-08-20 11:05:00,39.68,39.75,39.49,39.64,140075.0,39.2745,39.3438,39.0865,39.2349,140075.0
2024-08-20 11:10:00,39.63,39.9,39.53,39.78,106962.0,39.225,39.4923,39.1261,39.3735,106962.0
2024-08-20 11:15:00,39.79,40.25,39.72,40.22,198548.0,39.3834,39.8387,39.3141,39.809,198548.0
2024-08-20 11:20:00,40.21,40.47,40.17,40.36,199700.0,39.7991,40.0564,39.7595,39.9476,199700.0
2024-08-20 11:25:00,40.36,40.42,40.05,40.11,97268.0,39.9476,40.007,39.6407,39.7001,97268.0
2024-08-20 11:30:00,40.1,40.32,40.06,40.25,54698.0,39.6902,39.908,39.6506,39.8387,54698.0
2024-08-20 11:35:00,40.21,40.45,40.21,40.3,63647.0,39.7991,40.0366,39.7991,39.8882,63647.0
2024-08-20 11:40:00,40.3,40.38,40.02,40.07,100036.0,39.8882,39.9674,39.611,39.6605,100036.0
2024-08-20 11:45:00,40.07,40.1,39.82,39.93,104978.0,39.6605,39.6902,39.4131,39.522,104978.0
2024-08-20 11:50:00,39.93,40.28,39.93,40.25,85954.0,39.522,39.8684,39.522,39.8387,85954.0
2024-08-20 11:55:00,40.26,40.44,40.09,40.44,73297.0,39.8486,40.0268,39.6803,40.0268,73297.0
2024-08-20 12:00:00,40.44,40.48,40.32,40.4,81906.0,40.0268,40.0663,39.908,39.9872,81906.0
2024-08-20 12:05:00,40.41,40.43,40.28,40.33,71047.0,39.9971,40.0169,39.8684,39.9179,71047.0
2024-08-20 12:10:00,40.35,40.39,40.07,40.1,190825.0,39.9377,39.9773,39.6605,39.6902,190825.0
2024-08-20 12:15:00,40.13,40.15,39.91,39.91,162170.0,39.7199,39.7397,39.5022,39.5022,162170.0
2024-08-20 12:20:00,39.91,39.94,39.75,39.8,107079.0,39.5022,39.5319,39.3438,39.3933,107079.0
2024-08-20 12:25:00,39.79,39.88,39.63,39.78,276298.0,39.3834,39.4725,39.225,39.3735,276298.0
2024-08-20 12:30:00,39.78,39.88,39.71,39.81,83929.0,39.3735,39.4725,39.3042,39.4032,83929.0
2024-08-20 12:35:00,39.78,39.78,39.54,39.71,153422.0,39.3735,39.3735,39.1359,39.3042,153422.0
2024-08-20 12:40:00,39.68,39.71,39.55,39.67,47480.0,39.2745,39.3042,39.1458,39.2646,47480.0
2024-08-20 12:45:00,39.65,39.85,39.63,39.84,89551.0,39.2448,39.4428,39.225,39.4329,89551.0
2024-08-20 12:50:00,39.86,39.88,39.41,39.47,123672.0,39.4527,39.4725,39.0073,39.0667,123672.0
2024-08-20 12:55:00,39.48,39.51,39.35,39.35,106159.0,39.0766,39.1063,38.9479,38.9479,106159.0
2024-08-20 13:00:00,39.37,39.37,39.1,39.24,125921.0,38.9677,38.9677,38.7004,38.839,125921.0
2024-08-20 13:05:00,39.26,39.58,39.23,39.57,89283.0,38.8588,39.1755,38.8291,39.1656,89283.0
2024-08-20 13:10:00,39.59,39.62,39.35,39.4,77666.0,39.1854,39.2151,38.9479,38.9974,77666.0
2024-08-20 13:15:00,39.43,39.59,39.36,39.5,92254.0,39.0271,39.1854,38.9578,39.0964,92254.0
2024-08-20 13:20:00,39.52,39.52,39.29,39.42,82268.0,39.1162,39.1162,38.8885,39.0172,82268.0
2024-08-20 13:25:00,39.44,39.7,39.4,39.62,101242.0,39.037,39.2943,38.9974,39.2151,101242.0
2024-08-20 13:30:00,39.65,39.77,39.6,39.76,86029.0,39.2448,39.3636,39.1953,39.3537,86029.0
2024-08-20 13:35:00,39.77,39.79,39.63,39.72,50778.0,39.3636,39.3834,39.225,39.3141,50778.0
2024-08-20 13:40:00,39.71,39.9,39.7,39.9,31278.0,39.3042,39.4923,39.2943,39.4923,31278.0
2024-08-20 13:45:00,39.89,40.09,39.84,40.07,125577.0,39.4824,39.6803,39.4329,39.6605,125577.0
2024-08-20 13:50:00,40.07,40.07,39.92,39.93,36378.0,39.6605,39.6605,39.5121,39.522,36378.0
2024-08-20 13:55:00,39.94,40.05,39.94,40.04,39239.0,39.5319,39.6407,39.5319,39.6308,39239.0
2024-08-20 14:00:00,40.02,40.16,39.95,40.15,36671.0,39.611,39.7496,39.5418,39.7397,36671.0
2024-08-20 14:05:00,40.15,40.3,40.11,40.24,26787.0,39.7397,39.8882,39.7001,39.8288,26787.0
2024-08-20 14:10:00,40.23,40.4,40.13,40.38,58938.0,39.8189,39.9872,39.7199,39.9674,58938.0
2024-08-20 14:15:00,40.39,40.5,40.34,40.5,82018.0,39.9773,40.0861,39.9278,40.0861,82018.0
2024-08-20 14:20:00,40.48,40.64,40.44,40.62,52325.0,40.0663,40.2247,40.0268,40.2049,52325.0
2024-08-20 14:25:00,40.63,40.69,40.47,40.52,97496.0,40.2148,40.2742,40.0564,40.1059,97496.0
2024-08-20 14:30:00,40.53,40.69,40.51,40.67,23583.0,40.1158,40.2742,40.096,40.2544,23583.0
2024-08-20 14:35:00,40.67,40.8,40.62,40.77,33565.0,40.2544,40.3831,40.2049,40.3534,33565.0
2024-08-20 14:40:00,40.77,40.94,40.77,40.84,66653.0,40.3534,40.5216,40.3534,40.4227,66653.0
2024-08-20 14:45:00,40.85,40.88,40.79,40.8,57492.0,40.4326,40.4623,40.3732,40.3831,57492.0
2024-08-20 14:50:00,40.81,40.84,40.55,40.71,134390.0,40.393,40.4227,40.1356,40.294,134390.0
2024-08-20 14:55:00,40.72,40.9,40.67,40.9,55689.0,40.3039,40.4821,40.2544,40.4821,55689.0
2024-08-20 15:00:00,40.89,40.95,40.8,40.88,52732.0,40.4722,40.5315,40.3831,40.4623,52732.0
2024-08-20 15:05:00,40.87,40.9,40.57,40.61,90446.0,40.4524,40.4821,40.1554,40.195,90446.0
2024-08-20 15:10:00,40.61,40.64,40.46,40.55,105227.0,40.195,40.2247,40.0465,40.1356,105227.0
2024-08-20 15:15:00,40.54,40.54,40.26,40.36,73301.0,40.1257,40.1257,39.8486,39.9476,73301.0
2024-08-20 15:20:00,40.39,40.46,40.32,40.36,54327.0,39.9773,40.0465,39.908,39.9476,54327.0
2024-08-20 15:25:00,40.37,40.41,40.19,40.27,99641.0,39.9575,39.9971,39.7793,39.8585,99641.0
2024-08-20 15:30:00,40.28,40.3,40.04,40.19,100371.0,39.8684,39.8882,39.6308,39.7793,100371.0
2024-08-20 15:35:00,40.18,40.42,40.14,40.19,70302.0,39.7694,40.007,39.7298,39.7793,70302.0
2024-08-20 15:40:00,40.21,40.35,40.21,40.32,60011.0,39.7991,39.9377,39.7991,39.908,60011.0
2024-08-20 15:45:00,40.34,40.65,40.34,40.64,115964.0,39.9278,40.2346,39.9278,40.2247,115964.0
2024-08-20 15:50:00,40.65,40.74,40.05,40.22,266838.0,40.2346,40.3237,39.6407,39.809,266838.0
2024-08-20 15:55:00,40.21,40.25,40.04,40.05,446048.0,39.7991,39.8387,39.6308,39.6407,446048.0
2024-08-21 09:30:00,40.75,40.95,40.55,40.62,574750.0,40.3336,40.5315,40.1356,40.2049,574750.0
2024-08-21 09:35:00,40.62,41.22,40.47,41.2,320777.0,40.2049,40.7988,40.0564,40.779,320777.0
2024-08-21 09:40:00,41.22,41.32,40.77,41.0,210291.0,40.7988,40.8978,40.3534,40.581,210291.0
2024-08-21 09:45:00,40.99,41.17,40.71,40.78,162964.0,40.5711,40.7493,40.294,40.3633,162964.0
2024-08-21 09:50:00,40.8,40.94,40.54,40.74,143009.0,40.3831,40.5216,40.1257,40.3237,143009.0
2024-08-21 09:55:00,40.74,40.95,40.63,40.81,159172.0,40.3237,40.5315,40.2148,40.393,159172.0
2024-08-21 10:00:00,40.81,41.29,40.81,41.23,246237.0,40.393,40.8681,40.393,40.8087,246237.0
2024-08-21 10:05:00,41.23,41.37,41.03,41.28,167678.0,40.8087,40.9472,40.6107,40.8582,167678.0
2024-08-21 10:10:00,41.27,41.51,40.95,41.06,269229.0,40.8483,41.0858,40.5315,40.6404,269229.0
2024-08-21 10:15:00,41.05,41.44,40.79,41.41,265092.0,40.6305,41.0165,40.3732,40.9868,265092.0
2024-08-21 10:20:00,41.39,41.51,41.08,41.11,188024.0,40.967,41.0858,40.6602,40.6899,188024.0
2024-08-21 10:25:00,41.14,41.14,40.66,40.9,162610.0,40.7196,40.7196,40.2445,40.4821,162610.0
2024-08-21 10:30:00,40.9,41.02,40.58,40.86,189257.0,40.4821,40.6008,40.1653,40.4425,189257.0
2024-08-21 10:35:00,40.87,41.51,40.7,41.4,339933.0,40.4524,41.0858,40.2841,40.9769,339933.0
2024-08-21 10:40:00,41.38,42.07,41.38,41.88,474507.0,40.9571,41.6401,40.9571,41.452,474507.0
2024-08-21 10:45:00,41.89,42.01,41.43,41.49,237433.0,41.4619,41.5807,41.0066,41.066,237433.0
2024-08-21 10:50:00,41.48,41.51,40.53,40.55,447826.0,41.0561,41.0858,40.1158,40.1356,447826.0
2024-08-21 10:55:00,40.56,40.89,40.41,40.71,211678.0,40.1455,40.4722,39.9971,40.294,211678.0
2024-08-21 11:00:00,40.7,40.96,40.47,40.96,154631.0,40.2841,40.5414,40.0564,40.5414,154631.0
2024-08-21 11:05:00,40.96,41.08,40.87,41.02,166875.0,40.5414,40.6602,40.4524,40.6008,166875.0
2024-08-21 11:10:00,41.03,41.31,40.98,41.21,141729.0,40.6107,40.8879,40.5612,40.7889,141729.0
2024-08-21 11:15:00,41.2,41.32,41.1,41.18,105662.0,40.779,40.8978,40.68,40.7592,105662.0
2024-08-21 11:20:00,41.17,41.28,41.13,41.2,66474.0,40.7493,40.8582,40.7097,40.779,66474.0
2024-08-21 11:25:00,41.19,41.29,41.12,41.18,68450.0,40.7691,40.8681,40.6998,40.7592,68450.0
2024-08-21 11:30:00,41.16,41.16,40.9,40.9,116972.0,40.7394,40.7394,40.4821,40.4821,116972.0
2024-08-21 11:35:00,40.89,41.23,40.89,41.06,64035.0,40.4722,40.8087,40.4722,40.6404,64035.0
2024-08-21 11:40:00,41.08,41.09,40.87,41.07,56443.0,40.6602,40.6701,40.4524,40.6503,56443.0
2024-08-21 11:45:00,41.08,41.31,41.0,41.02,79005.0,40.6602,40.8879,40.581,40.6008,79005.0
2024-08-21 11:50:00,40.99,41.08,40.85,40.98,69603.0,40.5711,40.6602,40.4326,40.5612,69603.0
2024-08-21 11:55:00,40.98,40.98,40.77,40.87,50172.0,40.5612,40.5612,40.3534,40.4524,50172.0
2024-08-21 12:00:00,40.88,40.88,40.34,40.39,172837.0,40.4623,40.4623,39.9278,39.9773,172837.0
2024-08-21 12:05:00,40.39,40.64,40.37,40.59,61555.0,39.9773,40.2247,39.9575,40.1752,61555.0
2024-08-21 12:10:00,40.6,40.81,40.6,40.73,69530.0,40.1851,40.393,40.1851,40.3138,69530.0
2024-08-21 12:15:00,40.73,40.91,40.68,40.91,40562.0,40.3138,40.4919,40.2643,40.4919,40562.0
2024-08-21 12:20:00,40.89,40.98,40.87,40.95,34665.0,40.4722,40.5612,40.4524,40.5315,34665.0
2024-08-21 12:25:00,40.96,40.98,40.87,40.89,35550.0,40.5414,40.5612,40.4524,40.4722,35550.0
2024-08-21 12:30:00,40.89,40.94,40.73,40.8,53083.0,40.4722,40.5216,40.3138,40.3831,53083.0
2024-08-21 12:35:00,40.81,40.91,40.77,40.87,32300.0,40.393,40.4919,40.3534,40.4524,32300.0
2024-08-21 12:40:00,40.87,40.97,40.82,40.93,16561.0,40.4524,40.5513,40.4029,40.5117,16561.0
2024-08-21 12:45:00,40.92,41.01,40.88,40.89,53425.0,40.5018,40.5909,40.4623,40.4722,53425.0
2024-08-21 12:50:00,40.91,40.99,40.87,40.98,31039.0,40.4919,40.5711,40.4524,40.5612,31039.0
2024-08-21 12:55:00,40.98,41.18,40.92,41.12,54487.0,40.5612,40.7592,40.5018,40.6998,54487.0
2024-08-21 13:00:00,41.13,41.22,41.08,41.19,81654.0,40.7097,40.7988,40.6602,40.7691,81654.0
2024-08-21 13:05:00,41.18,41.18,40.93,41.01,158361.0,40.7592,40.7592,40.5117,40.5909,158361.0
2024-08-21 13:10:00,40.99,41.08,40.95,41.01,21593.0,40.5711,40.6602,40.5315,40.5909,21593.0
2024-08-21 13:15:00,41.01,41.06,40.87,40.88,41733.0,40.5909,40.6404,40.4524,40.4623,41733.0
2024-08-21 13:20:00,40.89,41.0,40.87,40.99,23777.0,40.4722,40.581,40.4524,40.5711,23777.0
2024-08-21 13:25:00,41.0,41.01,40.9,40.91,22683.0,40.581,40.5909,40.4821,40.4919,22683.0
2024-08-21 13:30:00,40.92,41.1,40.91,41.06,29053.0,40.5018,40.68,40.4919,40.6404,29053.0
2024-08-21 13:35:00,41.06,41.14,40.98,41.12,21537.0,40.6404,40.7196,40.5612,40.6998,21537.0
2024-08-21 13:40:00,41.1,41.14,41.02,41.07,29805.0,40.68,40.7196,40.6008,40.6503,29805.0
2024-08-21 13:45:00,41.08,41.27,41.08,41.26,62441.0,40.6602,40.8483,40.6602,40.8384,62441.0
2024-08-21 13:50:00,41.26,41.36,41.26,41.32,78136.0,40.8384,40.9373,40.8384,40.8978,78136.0
2024-08-21 13:55:00,41.31,41.44,41.24,41.41,62465.0,40.8879,41.0165,40.8186,40.9868,62465.0
2024-08-21 14:00:00,41.41,41.79,41.41,41.57,261074.0,40.9868,41.363,40.9868,41.1452,261074.0
2024-08-21 14:05:00,41.58,41.7,41.37,41.53,77507.0,41.1551,41.2739,40.9472,41.1056,77507.0
2024-08-21 14:10:00,41.54,41.66,41.46,41.59,89490.0,41.1155,41.2343,41.0363,41.165,89490.0
2024-08-21 14:15:00,41.6,41.78,41.55,41.76,101037.0,41.1749,41.3531,41.1254,41.3333,101037.0
2024-08-21 14:20:00,41.75,41.93,41.74,41.92,116137.0,41.3234,41.5015,41.3135,41.4916,116137.0
2024-08-21 14:25:00,41.94,42.06,41.94,42.05,291231.0,41.5114,41.6302,41.5114,41.6203,291231.0
2024-08-21 14:30:00,42.06,42.36,42.06,42.26,250737.0,41.6302,41.9271,41.6302,41.8282,250737.0
2024-08-21 14:35:00,42.25,42.25,41.69,41.83,275764.0,41.8183,41.8183,41.264,41.4025,275764.0
2024-08-21 14:40:00,41.85,41.88,41.61,41.63,58322.0,41.4223,41.452,41.1848,41.2046,58322.0
2024-08-21 14:45:00,41.64,41.67,41.46,41.56,107622.0,41.2145,41.2442,41.0363,41.1353,107622.0
2024-08-21 14:50:00,41.56,41.84,41.54,41.78,111412.0,41.1353,41.4124,41.1155,41.3531,111412.0
2024-08-21 14:55:00,41.76,41.8,41.62,41.66,42948.0,41.3333,41.3729,41.1947,41.2343,42948.0
2024-08-21 15:00:00,41.68,41.73,41.27,41.34,100954.0,41.2541,41.3036,40.8483,40.9176,100954.0
2024-08-21 15:05:00,41.35,41.51,41.2,41.26,71895.0,40.9275,41.0858,40.779,40.8384,71895.0
2024-08-21 15:10:00,41.26,41.43,41.24,41.29,49325.0,40.8384,41.0066,40.8186,40.8681,49325.0
2024-08-21 15:15:00,41.25,41.27,41.08,41.12,65169.0,40.8285,40.8483,40.6602,40.6998,65169.0
2024-08-21 15:20:00,41.11,41.16,40.92,41.16,157431.0,40.6899,40.7394,40.5018,40.7394,157431.0
2024-08-21 15:25:00,41.15,41.44,41.14,41.4,106723.0,40.7295,41.0165,40.7196,40.9769,106723.0
2024-08-21 15:30:00,41.41,41.63,41.37,41.59,95787.0,40.9868,41.2046,40.9472,41.165,95787.0
2024-08-21 15:35:00,41.59,41.67,41.45,41.59,71198.0,41.165,41.2442,41.0264,41.165,71198.0
2024-08-21 15:40:00,41.6,41.63,41.33,41.41,62370.0,41.1749,41.2046,40.9077,40.9868,62370.0
2024-08-21 15:45:00,41.41,41.62,41.38,41.59,126907.0,40.9868,41.1947,40.9571,41.165,126907.0
2024-08-21 15:50:00,41.6,41.87,41.38,41.82,256748.0,41.1749,41.4421,40.9571,41.3926,256748.0
2024-08-21 15:55:00,41.82,41.9,41.71,41.77,555904.0,41.3926,41.4718,41.2838,41.3432,555904.0
2024-08-22 09:30:00,42.54,42.88,42.24,42.31,801210.0,42.1053,42.4418,41.8084,41.8776,801210.0
2024-08-22 09:35:00,42.32,42.35,41.75,42.0,345520.0,41.8875,41.9172,41.3234,41.5708,345520.0
2024-08-22 09:40:00,42.02,42.11,41.82,41.97,139750.0,41.5906,41.6797,41.3926,41.5411,139750.0
2024-08-22 09:45:00,41.98,42.2,41.54,41.58,309310.0,41.551,41.7688,41.1155,41.1551,309310.0
2024-08-22 09:50:00,41.58,41.58,41.19,41.4,219669.0,41.1551,41.1551,40.7691,40.9769,219669.0
2024-08-22 09:55:00,41.38,41.73,41.35,41.44,173183.0,40.9571,41.3036,40.9275,41.0165,173183.0
2024-08-22 10:00:00,41.46,41.5,41.02,41.25,224665.0,41.0363,41.0759,40.6008,40.8285,224665.0
2024-08-22 10:05:00,41.26,41.33,40.54,40.63,288078.0,40.8384,40.9077,40.1257,40.2148,288078.0
2024-08-22 10:10:00,40.63,40.88,40.54,40.87,188807.0,40.2148,40.4623,40.1257,40.4524,188807.0
2024-08-22 10:15:00,40.87,40.88,40.62,40.73,110644.0,40.4524,40.4623,40.2049,40.3138,110644.0
2024-08-22 10:20:00,40.73,41.15,40.6,41.15,146113.0,40.3138,40.7295,40.1851,40.7295,146113.0
2024-08-22 10:25:00,41.14,41.3,41.0,41.15,204608.0,40.7196,40.878,40.581,40.7295,204608.0
2024-08-22 10:30:00,41.13,41.13,40.63,40.83,152135.0,40.7097,40.7097,40.2148,40.4128,152135.0
2024-08-22 10:35:00,40.83,41.06,40.83,40.95,75506.0,40.4128,40.6404,40.4128,40.5315,75506.0
2024-08-22 10:40:00,40.95,41.01,40.75,40.76,68570.0,40.5315,40.5909,40.3336,40.3435,68570.0
2024-08-22 10:45:00,40.77,40.91,40.55,40.64,88921.0,40.3534,40.4919,40.1356,40.2247,88921.0
2024-08-22 10:50:00,40.63,40.89,40.62,40.87,59904.0,40.2148,40.4722,40.2049,40.4524,59904.0
2024-08-22 10:55:00,40.87,41.1,40.83,40.88,85422.0,40.4524,40.68,40.4128,40.4623,85422.0
2024-08-22 11:00:00,40.87,41.26,40.84,41.15,113864.0,40.4524,40.8384,40.4227,40.7295,113864.0
2024-08-22 11:05:00,41.17,41.24,40.87,40.94,60983.0,40.7493,40.8186,40.4524,40.5216,60983.0
2024-08-22 11:10:00,40.95,40.98,40.67,40.79,58566.0,40.5315,40.5612,40.2544,40.3732,58566.0
2024-08-22 11:15:00,40.82,40.93,40.43,40.43,165695.0,40.4029,40.5117,40.0169,40.0169,165695.0
2024-08-22 11:20:00,40.44,40.48,40.1,40.23,147032.0,40.0268,40.0663,39.6902,39.8189,147032.0
2024-08-22 11:25:00,40.21,40.37,40.1,40.25,81196.0,39.7991,39.9575,39.6902,39.8387,81196.0
2024-08-22 11:30:00,40.23,40.23,39.71,39.84,280925.0,39.8189,39.8189,39.3042,39.4329,280925.0
2024-08-22 11:35:00,39.84,40.02,39.28,39.28,238983.0,39.4329,39.611,38.8786,38.8786,238983.0
2024-08-22 11:40:00,39.27,39.5,38.72,38.72,543680.0,38.8687,39.0964,38.3243,38.3243,543680.0
2024-08-22 11:45:00,38.72,39.1,38.63,38.64,354552.0,38.3243,38.7004,38.2352,38.2451,354552.0
2024-08-22 11:50:00,38.65,38.99,38.48,38.91,205907.0,38.255,38.5916,38.0868,38.5124,205907.0
2024-08-22 11:55:00,38.9,39.44,38.86,39.23,180206.0,38.5025,39.037,38.4629,38.8291,180206.0
2024-08-22 12:00:00,39.23,39.42,39.02,39.37,122958.0,38.8291,39.0172,38.6213,38.9677,122958.0
2024-08-22 12:05:00,39.38,39.59,39.29,39.57,125237.0,38.9776,39.1854,38.8885,39.1656,125237.0
2024-08-22 12:10:00,39.58,39.59,39.33,39.47,122501.0,39.1755,39.1854,38.9281,39.0667,122501.0
2024-08-22 12:15:00,39.48,39.53,39.3,39.48,110444.0,39.0766,39.1261,38.8984,39.0766,110444.0
2024-08-22 12:20:00,39.49,40.07,39.49,40.07,199651.0,39.0865,39.6605,39.0865,39.6605,199651.0
2024-08-22 12:25:00,40.06,40.37,39.96,40.26,139268.0,39.6506,39.9575,39.5517,39.8486,139268.0
2024-08-22 12:30:00,40.26,40.45,40.21,40.24,127370.0,39.8486,40.0366,39.7991,39.8288,127370.0
2024-08-22 12:35:00,40.25,40.49,40.25,40.34,79623.0,39.8387,40.0762,39.8387,39.9278,79623.0
2024-08-22 12:40:00,40.33,40.49,40.3,40.45,58571.0,39.9179,40.0762,39.8882,40.0366,58571.0
2024-08-22 12:45:00,40.45,40.45,39.9,39.93,196003.0,40.0366,40.0366,39.4923,39.522,196003.0
2024-08-22 12:50:00,39.94,39.99,39.35,39.35,175205.0,39.5319,39.5813,38.9479,38.9479,175205.0
2024-08-22 12:55:00,39.33,39.45,39.09,39.25,139546.0,38.9281,39.0469,38.6905,38.8489,139546.0
2024-08-22 13:00:00,39.27,39.34,38.93,39.19,196267.0,38.8687,38.938,38.5322,38.7895,196267.0
2024-08-22 13:05:00,39.18,39.33,38.9,39.31,144201.0,38.7796,38.9281,38.5025,38.9083,144201.0
2024-08-22 13:10:00,39.3,39.66,39.22,39.28,165882.0,38.8984,39.2547,38.8192,38.8786,165882.0
2024-08-22 13:15:00,39.26,39.5,39.26,39.4,100314.0,38.8588,39.0964,38.8588,38.9974,100314.0
2024-08-22 13:20:00,39.41,39.49,39.28,39.34,119329.0,39.0073,39.0865,38.8786,38.938,119329.0
2024-08-22 13:25:00,39.32,39.53,39.28,39.35,120585.0,38.9182,39.1261,38.8786,38.9479,120585.0
2024-08-22 13:30:00,39.33,39.38,38.7,38.89,246961.0,38.9281,38.9776,38.3045,38.4926,246961.0
2024-08-22 13:35:00,38.88,39.17,38.84,39.0,71349.0,38.4827,38.7697,38.4431,38.6015,71349.0
2024-08-22 13:40:00,39.0,39.03,38.84,38.92,51744.0,38.6015,38.6312,38.4431,38.5223,51744.0
2024-08-22 13:45:00,38.9,38.91,38.61,38.61,105325.0,38.5025,38.5124,38.2155,38.2155,105325.0
2024-08-22 13:50:00,38.62,38.81,38.22,38.23,303054.0,38.2253,38.4134,37.8294,37.8393,303054.0
2024-08-22 13:55:00,38.27,38.54,38.27,38.4,117726.0,37.8789,38.1462,37.8789,38.0076,117726.0
2024-08-22 14:00:00,38.39,38.41,38.22,38.24,72632.0,37.9977,38.0175,37.8294,37.8492,72632.0
2024-08-22 14:05:00,38.26,38.31,38.05,38.31,162079.0,37.869,37.9185,37.6612,37.9185,162079.0
2024-08-22 14:10:00,38.32,38.32,38.05,38.3,104384.0,37.9284,37.9284,37.6612,37.9086,104384.0
2024-08-22 14:15:00,38.31,38.57,38.29,38.53,128110.0,37.9185,38.1759,37.8987,38.1363,128110.0
2024-08-22 14:20:00,38.54,38.58,38.33,38.38,179466.0,38.1462,38.1858,37.9383,37.9878,179466.0
2024-08-22 14:25:00,38.37,38.63,38.25,38.63,159279.0,37.9779,38.2352,37.8591,38.2352,159279.0
2024-08-22 14:30:00,38.64,38.64,38.43,38.46,58948.0,38.2451,38.2451,38.0373,38.067,58948.0
2024-08-22 14:35:00,38.47,38.52,38.28,38.43,85037.0,38.0769,38.1264,37.8888,38.0373,85037.0
2024-08-22 14:40:00,38.43,38.66,38.39,38.66,102085.0,38.0373,38.2649,37.9977,38.2649,102085.0
2024-08-22 14:45:00,38.66,38.95,38.62,38.69,102695.0,38.2649,38.552,38.2253,38.2946,102695.0
2024-08-22 14:50:00,38.7,38.72,38.42,38.45,88448.0,38.3045,38.3243,38.0274,38.0571,88448.0
2024-08-22 14:55:00,38.44,38.55,38.16,38.19,116968.0,38.0472,38.1561,37.77,37.7997,116968.0
2024-08-22 15:00:00,38.2,38.94,38.2,38.92,151616.0,37.8096,38.5421,37.8096,38.5223,151616.0
2024-08-22 15:05:00,38.91,38.92,38.58,38.59,83112.0,38.5124,38.5223,38.1858,38.1957,83112.0
2024-08-22 15:10:00,38.59,38.62,38.4,38.54,142351.0,38.1957,38.2253,38.0076,38.1462,142351.0
2024-08-22 15:15:00,38.56,38.62,38.27,38.35,132679.0,38.166,38.2253,37.8789,37.9581,132679.0
2024-08-22 15:20:00,38.35,38.35,37.84,37.86,241451.0,37.9581,37.9581,37.4533,37.4731,241451.0
2024-08-22 15:25:00,37.87,38.02,37.56,37.57,185958.0,37.483,37.6315,37.1762,37.1861,185958.0
2024-08-22 15:30:00,37.58,37.81,37.26,37.26,249218.0,37.196,37.4236,36.8792,36.8792,249218.0
2024-08-22 15:35:00,37.27,37.64,37.21,37.48,164436.0,36.8891,37.2554,36.8298,37.097,164436.0
2024-08-22 15:40:00,37.48,37.5,37.11,37.18,206811.0,37.097,37.1168,36.7308,36.8001,206811.0
2024-08-22 15:45:00,37.19,37.81,37.17,37.71,387302.0,36.81,37.4236,36.7902,37.3246,387302.0
2024-08-22 15:50:00,37.71,37.79,37.12,37.41,479480.0,37.3246,37.4038,36.7407,37.0277,479480.0
2024-08-22 15:55:00,37.42,37.55,37.16,37.51,623286.0,37.0376,37.1663,36.7803,37.1267,623286.0
2024-08-23 09:30:00,39.15,39.25,38.6,38.75,638833.0,38.7499,38.8489,38.2056,38.354,638833.0
2024-08-23 09:35:00,38.74,39.16,38.72,39.15,149425.0,38.3441,38.7598,38.3243,38.7499,149425.0
2024-08-23 09:40:00,39.16,39.29,38.93,39.03,107215.0,38.7598,38.8885,38.5322,38.6312,107215.0
2024-08-23 09:45:00,39.04,39.48,39.04,39.42,120541.0,38.6411,39.0766,38.6411,39.0172,120541.0
2024-08-23 09:50:00,39.43,39.47,39.06,39.31,111706.0,39.0271,39.0667,38.6609,38.9083,111706.0
2024-08-23 09:55:00,39.31,39.44,39.13,39.42,128057.0,38.9083,39.037,38.7301,39.0172,128057.0
2024-08-23 10:00:00,39.44,40.95,39.44,40.67,650854.0,39.037,40.5315,39.037,40.2544,650854.0
2024-08-23 10:05:00,40.68,40.84,39.77,40.79,284290.0,40.2643,40.4227,39.3636,40.3732,284290.0
2024-08-23 10:10:00,40.78,41.16,40.71,40.88,371801.0,40.3633,40.7394,40.294,40.4623,371801.0
2024-08-23 10:15:00,40.96,41.21,40.05,40.43,343568.0,40.5414,40.7889,39.6407,40.0169,343568.0
2024-08-23 10:20:00,40.44,41.02,40.25,41.02,245855.0,40.0268,40.6008,39.8387,40.6008,245855.0
2024-08-23 10:25:00,41.01,41.11,40.76,41.01,206784.0,40.5909,40.6899,40.3435,40.5909,206784.0
2024-08-23 10:30:00,41.03,41.09,40.61,40.77,182341.0,40.6107,40.6701,40.195,40.3534,182341.0
2024-08-23 10:35:00,40.76,40.77,40.39,40.52,164907.0,40.3435,40.3534,39.9773,40.1059,164907.0
2024-08-23 10:40:00,40.52,40.85,40.36,40.84,158991.0,40.1059,40.4326,39.9476,40.4227,158991.0
2024-08-23 10:45:00,40.81,40.81,39.0,39.36,474755.0,40.393,40.393,38.6015,38.9578,474755.0
2024-08-23 10:50:00,39.34,39.5,38.75,39.31,245314.0,38.938,39.0964,38.354,38.9083,245314.0
2024-08-23 10:55:00,39.3,39.77,39.24,39.71,204365.0,38.8984,39.3636,38.839,39.3042,204365.0
2024-08-23 11:00:00,39.71,39.74,39.34,39.65,156128.0,39.3042,39.3339,38.938,39.2448,156128.0
2024-08-23 11:05:00,39.68,39.96,39.57,39.94,166079.0,39.2745,39.5517,39.1656,39.5319,166079.0
2024-08-23 11:10:00,39.93,40.31,39.46,40.31,208435.0,39.522,39.8981,39.0568,39.8981,208435.0
2024-08-23 11:15:00,40.32,40.64,40.25,40.56,150336.0,39.908,40.2247,39.8387,40.1455,150336.0
2024-08-23 11:20:00,40.57,40.59,40.25,40.38,85594.0,40.1554,40.1752,39.8387,39.9674,85594.0
2024-08-23 11:25:00,40.4,40.61,40.11,40.29,132813.0,39.9872,40.195,39.7001,39.8783,132813.0
2024-08-23 11:30:00,40.27,40.33,40.19,40.26,47323.0,39.8585,39.9179,39.7793,39.8486,47323.0
2024-08-23 11:35:00,40.25,40.42,40.13,40.41,54205.0,39.8387,40.007,39.7199,39.9971,54205.0
2024-08-23 11:40:00,40.4,40.59,39.9,40.0,104170.0,39.9872,40.1752,39.4923,39.5912,104170.0
2024-08-23 11:45:00,40.0,40.09,39.65,40.02,83722.0,39.5912,39.6803,39.2448,39.611,83722.0
2024-08-23 11:50:00,39.99,39.99,39.68,39.8,71983.0,39.5813,39.5813,39.2745,39.3933,71983.0
2024-08-23 11:55:00,39.8,40.01,39.75,39.81,43887.0,39.3933,39.6011,39.3438,39.4032,43887.0
2024-08-23 12:00:00,39.87,39.88,39.43,39.65,71955.0,39.4626,39.4725,39.0271,39.2448,71955.0
2024-08-23 12:05:00,39.65,39.76,39.42,39.69,63627.0,39.2448,39.3537,39.0172,39.2844,63627.0
2024-08-23 12:10:00,39.7,39.73,39.24,39.31,55447.0,39.2943,39.324,38.839,38.9083,55447.0
2024-08-23 12:15:00,39.29,39.68,39.25,39.61,85273.0,38.8885,39.2745,38.8489,39.2052,85273.0
2024-08-23 12:20:00,39.62,39.63,39.46,39.48,32394.0,39.2151,39.225,39.0568,39.0766,32394.0
2024-08-23 12:25:00,39.47,39.49,39.2,39.41,67245.0,39.0667,39.0865,38.7994,39.0073,67245.0
2024-08-23 12:30:00,39.41,39.7,39.39,39.67,72080.0,39.0073,39.2943,38.9875,39.2646,72080.0
2024-08-23 12:35:00,39.71,39.87,39.61,39.7,72133.0,39.3042,39.4626,39.2052,39.2943,72133.0
2024-08-23 12:40:00,39.7,39.71,39.05,39.14,87329.0,39.2943,39.3042,38.651,38.74,87329.0
2024-08-23 12:45:00,39.2,39.2,38.93,39.15,93256.0,38.7994,38.7994,38.5322,38.7499,93256.0
2024-08-23 12:50:00,39.12,39.54,39.12,39.51,70324.0,38.7202,39.1359,38.7202,39.1063,70324.0
2024-08-23 12:55:00,39.5,39.74,39.5,39.58,133157.0,39.0964,39.3339,39.0964,39.1755,133157.0
2024-08-23 13:00:00,39.57,39.68,39.45,39.59,83196.0,39.1656,39.2745,39.0469,39.1854,83196.0
2024-08-23 13:05:00,39.58,39.67,39.53,39.6,40859.0,39.1755,39.2646,39.1261,39.1953,40859.0
2024-08-23 13:10:00,39.6,39.62,39.44,39.54,78961.0,39.1953,39.2151,39.037,39.1359,78961.0
2024-08-23 13:15:00,39.55,39.76,39.55,39.68,94976.0,39.1458,39.3537,39.1458,39.2745,94976.0
2024-08-23 13:20:00,39.67,39.92,39.62,39.9,86108.0,39.2646,39.5121,39.2151,39.4923,86108.0
2024-08-23 13:25:00,39.89,40.04,39.89,40.01,122104.0,39.4824,39.6308,39.4824,39.6011,122104.0
2024-08-23 13:30:00,40.02,40.13,39.97,40.01,61712.0,39.611,39.7199,39.5616,39.6011,61712.0
2024-08-23 13:35:00,40.01,40.16,39.95,40.13,38530.0,39.6011,39.7496,39.5418,39.7199,38530.0
2024-08-23 13:40:00,40.14,40.41,40.09,40.4,192511.0,39.7298,39.9971,39.6803,39.9872,192511.0
2024-08-23 13:45:00,40.41,40.41,40.06,40.12,72965.0,39.9971,39.9971,39.6506,39.71,72965.0
2024-08-23 13:50:00,40.12,40.17,39.98,40.09,54114.0,39.71,39.7595,39.5715,39.6803,54114.0
2024-08-23 13:55:00,40.09,40.09,39.95,40.03,55927.0,39.6803,39.6803,39.5418,39.6209,55927.0
2024-08-23 14:00:00,40.03,40.14,39.97,40.14,27899.0,39.6209,39.7298,39.5616,39.7298,27899.0
2024-08-23 14:05:00,40.15,40.15,39.99,40.12,37820.0,39.7397,39.7397,39.5813,39.71,37820.0
2024-08-23 14:10:00,40.11,40.16,40.03,40.15,32059.0,39.7001,39.7496,39.6209,39.7397,32059.0
2024-08-23 14:15:00,40.15,40.25,40.14,40.24,69364.0,39.7397,39.8387,39.7298,39.8288,69364.0
2024-08-23 14:20:00,40.25,40.28,40.0,40.25,57239.0,39.8387,39.8684,39.5912,39.8387,57239.0
2024-08-23 14:25:00,40.27,40.3,40.22,40.29,72417.0,39.8585,39.8882,39.809,39.8783,72417.0
2024-08-23 14:30:00,40.27,40.28,40.13,40.15,27942.0,39.8585,39.8684,39.7199,39.7397,27942.0
2024-08-23 14:35:00,40.14,40.25,40.09,40.23,33993.0,39.7298,39.8387,39.6803,39.8189,33993.0
2024-08-23 14:40:00,40.23,40.34,40.22,40.29,50977.0,39.8189,39.9278,39.809,39.8783,50977.0
2024-08-23 14:45:00,40.29,40.36,40.28,40.35,26613.0,39.8783,39.9476,39.8684,39.9377,26613.0
2024-08-23 14:50:00,40.33,40.36,40.22,40.28,39133.0,39.9179,39.9476,39.809,39.8684,39133.0
2024-08-23 14:55:00,40.25,40.29,39.88,39.98,57031.0,39.8387,39.8783,39.4725,39.5715,57031.0
2024-08-23 15:00:00,39.96,39.96,39.57,39.68,48735.0,39.5517,39.5517,39.1656,39.2745,48735.0
2024-08-23 15:05:00,39.71,39.92,39.71,39.92,100815.0,39.3042,39.5121,39.3042,39.5121,100815.0
2024-08-23 15:10:00,39.93,40.19,39.92,40.14,68469.0,39.522,39.7793,39.5121,39.7298,68469.0
2024-08-23 15:15:00,40.14,40.15,40.01,40.15,68265.0,39.7298,39.7397,39.6011,39.7397,68265.0
2024-08-23 15:20:00,40.15,40.23,40.08,40.2,113685.0,39.7397,39.8189,39.6704,39.7892,113685.0
2024-08-23 15:25:00,40.21,40.26,40.16,40.24,66355.0,39.7991,39.8486,39.7496,39.8288,66355.0
2024-08-23 15:30:00,40.24,40.26,40.1,40.16,83914.0,39.8288,39.8486,39.6902,39.7496,83914.0
2024-08-23 15:35:00,40.15,40.16,39.91,39.95,103686.0,39.7397,39.7496,39.5022,39.5418,103686.0
2024-08-23 15:40:00,39.96,40.06,39.79,39.79,91113.0,39.5517,39.6506,39.3834,39.3834,91113.0
2024-08-23 15:45:00,39.79,39.79,39.54,39.75,157359.0,39.3834,39.3834,39.1359,39.3438,157359.0
2024-08-23 15:50:00,39.74,40.42,39.58,40.41,453108.0,39.3339,40.007,39.1755,39.9971,453108.0
2024-08-23 15:55:00,40.39,40.49,40.19,40.4,808898.0,39.9773,40.0762,39.7793,39.9872,808898.0
2024-08-26 09:30:00,39.75,40.12,39.43,39.97,763004.0,39.3438,39.71,39.0271,39.5616,763004.0
2024-08-26 09:35:00,39.98,40.27,39.74,40.07,216791.0,39.5715,39.8585,39.3339,39.6605,216791.0
2024-08-26 09:40:00,40.06,40.28,39.81,39.83,246981.0,39.6506,39.8684,39.4032,39.423,246981.0
2024-08-26 09:45:00,39.84,39.92,39.41,39.52,240970.0,39.4329,39.5121,39.0073,39.1162,240970.0
2024-08-26 09:50:00,39.53,39.67,39.17,39.18,310562.0,39.1261,39.2646,38.7697,38.7796,310562.0
2024-08-26 09:55:00,39.19,39.43,39.17,39.17,167632.0,38.7895,39.0271,38.7697,38.7697,167632.0
2024-08-26 10:00:00,39.19,39.27,38.79,39.12,270190.0,38.7895,38.8687,38.3936,38.7202,270190.0
2024-08-26 10:05:00,39.13,39.18,38.4,38.43,281190.0,38.7301,38.7796,38.0076,38.0373,281190.0
2024-08-26 10:10:00,38.43,38.59,38.22,38.4,238700.0,38.0373,38.1957,37.8294,38.0076,238700.0
2024-08-26 10:15:00,38.38,38.38,37.96,38.18,487294.0,37.9878,37.9878,37.5721,37.7898,487294.0
2024-08-26 10:20:00,38.19,38.44,38.16,38.34,160794.0,37.7997,38.0472,37.77,37.9482,160794.0
2024-08-26 10:25:00,38.37,38.73,38.22,38.26,201913.0,37.9779,38.3342,37.8294,37.869,201913.0
2024-08-26 10:30:00,38.26,38.32,37.5,37.55,358241.0,37.869,37.9284,37.1168,37.1663,358241.0
2024-08-26 10:35:00,37.53,37.72,37.01,37.04,360583.0,37.1465,37.3345,36.6318,36.6615,360583.0
2024-08-26 10:40:00,37.04,37.79,37.02,37.68,340975.0,36.6615,37.4038,36.6417,37.295,340975.0
2024-08-26 10:45:00,37.68,37.82,37.61,37.66,130699.0,37.295,37.4335,37.2257,37.2752,130699.0
2024-08-26 10:50:00,37.67,38.06,37.63,37.99,225128.0,37.2851,37.6711,37.2455,37.6018,225128.0
2024-08-26 10:55:00,37.99,38.18,37.9,38.11,154895.0,37.6018,37.7898,37.5127,37.7206,154895.0
2024-08-26 11:00:00,38.11,38.28,38.09,38.19,122155.0,37.7206,37.8888,37.7008,37.7997,122155.0
2024-08-26 11:05:00,38.19,38.19,37.9,38.06,115569.0,37.7997,37.7997,37.5127,37.6711,115569.0
2024-08-26 11:10:00,38.05,38.1,37.93,38.03,67949.0,37.6612,37.7107,37.5424,37.6414,67949.0
2024-08-26 11:15:00,38.01,38.04,37.72,37.93,124406.0,37.6216,37.6513,37.3345,37.5424,124406.0
2024-08-26 11:20:00,37.94,38.16,37.85,38.09,116547.0,37.5523,37.77,37.4632,37.7008,116547.0
2024-08-26 11:25:00,38.08,38.11,37.84,37.94,118084.0,37.6909,37.7206,37.4533,37.5523,118084.0
2024-08-26 11:30:00,37.92,37.92,37.75,37.8,87722.0,37.5325,37.5325,37.3642,37.4137,87722.0
2024-08-26 11:35:00,37.81,37.82,37.59,37.72,105889.0,37.4236,37.4335,37.2059,37.3345,105889.0
2024-08-26 11:40:00,37.72,37.91,37.67,37.71,65405.0,37.3345,37.5226,37.2851,37.3246,65405.0
2024-08-26 11:45:00,37.69,37.69,37.24,37.58,142417.0,37.3049,37.3049,36.8595,37.196,142417.0
2024-08-26 11:50:00,37.57,37.61,37.26,37.31,99557.0,37.1861,37.2257,36.8792,36.9287,99557.0
2024-08-26 11:55:00,37.31,37.41,37.13,37.31,154794.0,36.9287,37.0277,36.7506,36.9287,154794.0
2024-08-26 12:00:00,37.3,37.56,37.19,37.47,138449.0,36.9188,37.1762,36.81,37.0871,138449.0
2024-08-26 12:05:00,37.46,37.49,37.19,37.34,68356.0,37.0772,37.1069,36.81,36.9584,68356.0
2024-08-26 12:10:00,37.36,37.59,37.33,37.46,86360.0,36.9782,37.2059,36.9485,37.0772,86360.0
2024-08-26 12:15:00,37.45,37.62,37.45,37.54,73377.0,37.0673,37.2356,37.0673,37.1564,73377.0
2024-08-26 12:20:00,37.54,38.01,37.54,37.91,120295.0,37.1564,37.6216,37.1564,37.5226,120295.0
2024-08-26 12:25:00,37.9,37.92,37.75,37.9,43933.0,37.5127,37.5325,37.3642,37.5127,43933.0
2024-08-26 12:30:00,37.9,38.02,37.83,37.94,92966.0,37.5127,37.6315,37.4434,37.5523,92966.0
2024-08-26 12:35:00,37.92,38.06,37.89,38.0,72409.0,37.5325,37.6711,37.5028,37.6117,72409.0
2024-08-26 12:40:00,38.0,38.1,37.89,38.09,65699.0,37.6117,37.7107,37.5028,37.7008,65699.0
2024-08-26 12:45:00,38.09,38.19,37.95,37.97,94480.0,37.7008,37.7997,37.5622,37.582,94480.0
2024-08-26 12:50:00,37.97,37.99,37.67,37.76,80145.0,37.582,37.6018,37.2851,37.3741,80145.0
2024-08-26 12:55:00,37.76,37.88,37.75,37.84,27551.0,37.3741,37.4929,37.3642,37.4533,27551.0
2024-08-26 13:00:00,37.83,37.86,37.64,37.82,66515.0,37.4434,37.4731,37.2554,37.4335,66515.0
2024-08-26 13:05:00,37.83,37.83,37.51,37.58,67516.0,37.4434,37.4434,37.1267,37.196,67516.0
2024-08-26 13:10:00,37.58,37.6,37.36,37.56,89287.0,37.196,37.2158,36.9782,37.1762,89287.0
2024-08-26 13:15:00,37.56,37.65,37.46,37.53,46361.0,37.1762,37.2653,37.0772,37.1465,46361.0
2024-08-26 13:20:00,37.52,37.69,37.47,37.69,42287.0,37.1366,37.3049,37.0871,37.3049,42287.0
2024-08-26 13:25:00,37.69,37.8,37.54,37.58,68250.0,37.3049,37.4137,37.1564,37.196,68250.0
2024-08-26 13:30:00,37.58,37.67,37.54,37.64,36243.0,37.196,37.2851,37.1564,37.2554,36243.0
2024-08-26 13:35:00,37.66,37.68,37.25,37.32,84356.0,37.2752,37.295,36.8693,36.9386,84356.0
2024-08-26 13:40:00,37.32,37.56,37.3,37.52,96411.0,36.9386,37.1762,36.9188,37.1366,96411.0
2024-08-26 13:45:00,37.51,37.51,37.13,37.28,186945.0,37.1267,37.1267,36.7506,36.899,186945.0
2024-08-26 13:50:00,37.28,37.39,37.24,37.3,55030.0,36.899,37.0079,36.8595,36.9188,55030.0
2024-08-26 13:55:00,37.28,37.3,37.15,37.19,41802.0,36.899,36.9188,36.7704,36.81,41802.0
2024-08-26 14:00:00,37.15,37.25,36.91,36.97,320114.0,36.7704,36.8693,36.5328,36.5922,320114.0
2024-08-26 14:05:00,36.96,37.09,36.93,37.05,86342.0,36.5823,36.711,36.5526,36.6714,86342.0
2024-08-26 14:10:00,37.06,37.33,36.99,37.32,97238.0,36.6813,36.9485,36.612,36.9386,97238.0
2024-08-26 14:15:00,37.32,37.35,37.16,37.27,45368.0,36.9386,36.9683,36.7803,36.8891,45368.0
2024-08-26 14:20:00,37.28,37.55,37.28,37.5,79689.0,36.899,37.1663,36.899,37.1168,79689.0
2024-08-26 14:25:00,37.48,37.63,37.41,37.59,85760.0,37.097,37.2455,37.0277,37.2059,85760.0
2024-08-26 14:30:00,37.58,37.68,37.54,37.64,58193.0,37.196,37.295,37.1564,37.2554,58193.0
2024-08-26 14:35:00,37.67,37.89,37.67,37.87,86833.0,37.2851,37.5028,37.2851,37.483,86833.0
2024-08-26 14:40:00,37.87,38.03,37.87,37.94,108111.0,37.483,37.6414,37.483,37.5523,108111.0
2024-08-26 14:45:00,37.95,38.0,37.84,37.86,58399.0,37.5622,37.6117,37.4533,37.4731,58399.0
2024-08-26 14:50:00,37.86,37.98,37.75,37.91,56543.0,37.4731,37.5919,37.3642,37.5226,56543.0
2024-08-26 14:55:00,37.9,38.15,37.9,38.15,109391.0,37.5127,37.7602,37.5127,37.7602,109391.0
2024-08-26 15:00:00,38.14,38.28,38.05,38.17,112596.0,37.7503,37.8888,37.6612,37.7799,112596.0
2024-08-26 15:05:00,38.17,38.18,37.86,37.89,77383.0,37.7799,37.7898,37.4731,37.5028,77383.0
2024-08-26 15:10:00,37.89,38.08,37.89,37.98,67261.0,37.5028,37.6909,37.5028,37.5919,67261.0
2024-08-26 15:15:00,37.97,37.97,37.78,37.87,62459.0,37.582,37.582,37.3939,37.483,62459.0
2024-08-26 15:20:00,37.88,37.97,37.86,37.87,31245.0,37.4929,37.582,37.4731,37.483,31245.0
2024-08-26 15:25:00,37.9,37.93,37.62,37.62,67592.0,37.5127,37.5424,37.2356,37.2356,67592.0
2024-08-26 15:30:00,37.61,37.66,37.46,37.55,120557.0,37.2257,37.2752,37.0772,37.1663,120557.0
2024-08-26 15:35:00,37.53,37.54,37.3,37.34,86507.0,37.1465,37.1564,36.9188,36.9584,86507.0
2024-08-26 15:40:00,37.32,37.47,37.21,37.21,159601.0,36.9386,37.0871,36.8298,36.8298,159601.0
2024-08-26 15:45:00,37.21,37.22,37.02,37.13,166202.0,36.8298,36.8397,36.6417,36.7506,166202.0
2024-08-26 15:50:00,37.18,37.7,37.18,37.7,299306.0,36.8001,37.3148,36.8001,37.3148,299306.0
2024-08-26 15:55:00,37.69,37.69,37.19,37.34,736334.0,37.3049,37.3049,36.81,36.9584,736334.0
2024-08-27 09:30:00,36.57,36.93,36.2,36.7,889247.0,36.1963,36.5526,35.8301,36.325,889247.0
2024-08-27 09:35:00,36.71,36.87,36.2,36.23,265166.0,36.3349,36.4932,35.8301,35.8598,265166.0
2024-08-27 09:40:00,36.22,36.31,35.95,36.04,304172.0,35.8499,35.939,35.5826,35.6717,304172.0
2024-08-27 09:45:00,36.04,36.37,35.53,36.24,383107.0,35.6717,35.9983,35.1669,35.8697,383107.0
2024-08-27 09:50:00,36.23,36.88,36.19,36.76,210601.0,35.8598,36.5031,35.8202,36.3844,210601.0
2024-08-27 09:55:00,36.78,37.02,36.53,36.76,222304.0,36.4042,36.6417,36.1567,36.3844,222304.0
2024-08-27 10:00:00,36.79,37.04,36.62,36.8,179203.0,36.414,36.6615,36.2458,36.4239,179203.0
2024-08-27 10:05:00,36.84,36.94,36.59,36.9,107214.0,36.4635,36.5625,36.2161,36.5229,107214.0
2024-08-27 10:10:00,36.9,37.45,36.86,37.32,277068.0,36.5229,37.0673,36.4833,36.9386,277068.0
2024-08-27 10:15:00,37.29,37.44,37.05,37.22,140288.0,36.9089,37.0574,36.6714,36.8397,140288.0
2024-08-27 10:20:00,37.23,37.58,37.1,37.52,168695.0,36.8496,37.196,36.7209,37.1366,168695.0
2024-08-27 10:25:00,37.55,37.86,37.53,37.79,189403.0,37.1663,37.4731,37.1465,37.4038,189403.0
2024-08-27 10:30:00,37.78,38.11,37.76,37.82,248024.0,37.3939,37.7206,37.3741,37.4335,248024.0
2024-08-27 10:35:00,37.84,38.08,37.69,37.98,108004.0,37.4533,37.6909,37.3049,37.5919,108004.0
2024-08-27 10:40:00,37.98,38.15,37.9,38.11,161244.0,37.5919,37.7602,37.5127,37.7206,161244.0
2024-08-27 10:45:00,38.12,38.12,37.82,37.91,150105.0,37.7305,37.7305,37.4335,37.5226,150105.0
2024-08-27 10:50:00,37.9,38.03,37.83,38.0,234984.0,37.5127,37.6414,37.4434,37.6117,234984.0
2024-08-27 10:55:00,37.99,38.28,37.9,38.22,215624.0,37.6018,37.8888,37.5127,37.8294,215624.0
2024-08-27 11:00:00,38.23,38.38,38.12,38.26,101073.0,37.8393,37.9878,37.7305,37.869,101073.0
2024-08-27 11:05:00,38.27,38.41,38.18,38.37,136549.0,37.8789,38.0175,37.7898,37.9779,136549.0
2024-08-27 11:10:00,38.39,38.47,38.19,38.26,90879.0,37.9977,38.0769,37.7997,37.869,90879.0
2024-08-27 11:15:00,38.27,38.35,37.91,38.09,181868.0,37.8789,37.9581,37.5226,37.7008,181868.0
2024-08-27 11:20:00,38.08,38.2,38.04,38.13,80627.0,37.6909,37.8096,37.6513,37.7404,80627.0
2024-08-27 11:25:00,38.11,38.11,37.84,37.85,116065.0,37.7206,37.7206,37.4533,37.4632,116065.0
2024-08-27 11:30:00,37.85,37.91,37.47,37.73,176321.0,37.4632,37.5226,37.0871,37.3444,176321.0
2024-08-27 11:35:00,37.74,37.86,37.65,37.74,70796.0,37.3543,37.4731,37.2653,37.3543,70796.0
2024-08-27 11:40:00,37.73,37.78,37.56,37.78,72707.0,37.3444,37.3939,37.1762,37.3939,72707.0
2024-08-27 11:45:00,37.78,37.85,37.74,37.8,69211.0,37.3939,37.4632,37.3543,37.4137,69211.0
2024-08-27 11:50:00,37.8,37.88,37.69,37.8,83876.0,37.4137,37.4929,37.3049,37.4137,83876.0
2024-08-27 11:55:00,37.79,38.04,37.76,38.0,79462.0,37.4038,37.6513,37.3741,37.6117,79462.0
2024-08-27 12:00:00,37.99,38.03,37.9,37.93,58035.0,37.6018,37.6414,37.5127,37.5424,58035.0
2024-08-27 12:05:00,37.9,37.95,37.79,37.95,42992.0,37.5127,37.5622,37.4038,37.5622,42992.0
2024-08-27 12:10:00,37.93,38.1,37.89,38.09,37762.0,37.5424,37.7107,37.5028,37.7008,37762.0
2024-08-27 12:15:00,38.08,38.1,37.97,38.02,37744.0,37.6909,37.7107,37.582,37.6315,37744.0
2024-08-27 12:20:00,38.03,38.09,37.89,38.09,61929.0,37.6414,37.7008,37.5028,37.7008,61929.0
2024-08-27 12:25:00,38.09,38.13,38.0,38.05,27256.0,37.7008,37.7404,37.6117,37.6612,27256.0
2024-08-27 12:30:00,38.06,38.33,37.99,38.25,53556.0,37.6711,37.9383,37.6018,37.8591,53556.0
2024-08-27 12:35:00,38.22,38.33,38.11,38.17,58168.0,37.8294,37.9383,37.7206,37.7799,58168.0
2024-08-27 12:40:00,38.2,38.21,37.83,37.95,95476.0,37.8096,37.8195,37.4434,37.5622,95476.0
2024-08-27 12:45:00,37.96,38.26,37.94,38.26,41227.0,37.5721,37.869,37.5523,37.869,41227.0
2024-08-27 12:50:00,38.26,38.38,38.24,38.25,82384.0,37.869,37.9878,37.8492,37.8591,82384.0
2024-08-27 12:55:00,38.25,38.27,38.15,38.18,52785.0,37.8591,37.8789,37.7602,37.7898,52785.0
2024-08-27 13:00:00,38.2,38.26,38.15,38.18,31090.0,37.8096,37.869,37.7602,37.7898,31090.0
2024-08-27 13:05:00,38.18,38.31,38.14,38.28,29239.0,37.7898,37.9185,37.7503,37.8888,29239.0
2024-08-27 13:10:00,38.28,38.35,38.25,38.27,35682.0,37.8888,37.9581,37.8591,37.8789,35682.0
2024-08-27 13:15:00,38.27,38.35,38.2,38.34,23973.0,37.8789,37.9581,37.8096,37.9482,23973.0
2024-08-27 13:20:00,38.33,38.42,38.32,38.38,61996.0,37.9383,38.0274,37.9284,37.9878,61996.0
2024-08-27 13:25:00,38.4,38.77,38.39,38.68,165081.0,38.0076,38.3738,37.9977,38.2847,165081.0
2024-08-27 13:30:00,38.7,38.78,38.64,38.69,88134.0,38.3045,38.3837,38.2451,38.2946,88134.0
2024-08-27 13:35:00,38.69,38.71,38.54,38.6,56974.0,38.2946,38.3144,38.1462,38.2056,56974.0
2024-08-27 13:40:00,38.62,38.69,38.42,38.69,66574.0,38.2253,38.2946,38.0274,38.2946,66574.0
2024-08-27 13:45:00,38.69,38.87,38.67,38.87,44348.0,38.2946,38.4728,38.2748,38.4728,44348.0
2024-08-27 13:50:00,38.87,38.96,38.86,38.94,65581.0,38.4728,38.5619,38.4629,38.5421,65581.0
2024-08-27 13:55:00,38.93,38.95,38.86,38.92,79024.0,38.5322,38.552,38.4629,38.5223,79024.0
2024-08-27 14:00:00,38.91,38.94,38.76,38.78,48039.0,38.5124,38.5421,38.3639,38.3837,48039.0
2024-08-27 14:05:00,38.79,38.84,38.64,38.65,58255.0,38.3936,38.4431,38.2451,38.255,58255.0
2024-08-27 14:10:00,38.66,38.68,38.45,38.56,69567.0,38.2649,38.2847,38.0571,38.166,69567.0
2024-08-27 14:15:00,38.56,38.63,38.39,38.46,86097.0,38.166,38.2352,37.9977,38.067,86097.0
2024-08-27 14:20:00,38.46,38.46,38.29,38.31,63425.0,38.067,38.067,37.8987,37.9185,63425.0
2024-08-27 14:25:00,38.3,38.43,38.27,38.41,55746.0,37.9086,38.0373,37.8789,38.0175,55746.0
2024-08-27 14:30:00,38.4,38.41,38.25,38.3,64763.0,38.0076,38.0175,37.8591,37.9086,64763.0
2024-08-27 14:35:00,38.32,38.42,38.32,38.38,42126.0,37.9284,38.0274,37.9284,37.9878,42126.0
2024-08-27 14:40:00,38.39,38.51,38.37,38.51,43760.0,37.9977,38.1165,37.9779,38.1165,43760.0
2024-08-27 14:45:00,38.52,38.57,38.45,38.48,76349.0,38.1264,38.1759,38.0571,38.0868,76349.0
2024-08-27 14:50:00,38.48,38.5,38.31,38.43,35142.0,38.0868,38.1066,37.9185,38.0373,35142.0
2024-08-27 14:55:00,38.42,38.47,38.36,38.43,43027.0,38.0274,38.0769,37.968,38.0373,43027.0
2024-08-27 15:00:00,38.43,38.46,38.17,38.2,69894.0,38.0373,38.067,37.7799,37.8096,69894.0
2024-08-27 15:05:00,38.2,38.31,38.15,38.28,49508.0,37.8096,37.9185,37.7602,37.8888,49508.0
2024-08-27 15:10:00,38.28,38.4,38.27,38.34,18746.0,37.8888,38.0076,37.8789,37.9482,18746.0
2024-08-27 15:15:00,38.33,38.38,38.3,38.32,26192.0,37.9383,37.9878,37.9086,37.9284,26192.0
2024-08-27 15:20:00,38.34,38.4,38.32,38.4,33223.0,37.9482,38.0076,37.9284,38.0076,33223.0
2024-08-27 15:25:00,38.41,38.47,38.38,38.38,45071.0,38.0175,38.0769,37.9878,37.9878,45071.0
2024-08-27 15:30:00,38.38,38.38,38.25,38.32,59606.0,37.9878,37.9878,37.8591,37.9284,59606.0
2024-08-27 15:35:00,38.32,38.51,38.3,38.48,49419.0,37.9284,38.1165,37.9086,38.0868,49419.0
2024-08-27 15:40:00,38.48,38.57,38.42,38.46,136307.0,38.0868,38.1759,38.0274,38.067,136307.0
2024-08-27 15:45:00,38.44,38.7,38.44,38.65,110993.0,38.0472,38.3045,38.0472,38.255,110993.0
2024-08-27 15:50:00,38.65,38.65,38.37,38.37,174467.0,38.255,38.255,37.9779,37.9779,174467.0
2024-08-27 15:55:00,38.37,38.6,38.37,38.57,503804.0,37.9779,38.2056,37.9779,38.1759,503804.0
2024-08-28 09:30:00,38.08,38.86,38.03,38.66,536155.0,37.6909,38.4629,37.6414,38.2649,536155.0
2024-08-28 09:35:00,38.65,38.66,38.14,38.2,202149.0,38.255,38.2649,37.7503,37.8096,202149.0
2024-08-28 09:40:00,38.21,38.57,38.15,38.28,175444.0,37.8195,38.1759,37.7602,37.8888,175444.0
2024-08-28 09:45:00,38.29,38.36,37.73,37.78,214001.0,37.8987,37.968,37.3444,37.3939,214001.0
2024-08-28 09:50:00,37.76,37.89,37.52,37.73,212695.0,37.3741,37.5028,37.1366,37.3444,212695.0
2024-08-28 09:55:00,37.68,37.94,37.57,37.76,251401.0,37.295,37.5523,37.1861,37.3741,251401.0
2024-08-28 10:00:00,37.77,37.78,37.36,37.64,221694.0,37.384,37.3939,36.9782,37.2554,221694.0
2024-08-28 10:05:00,37.64,37.64,37.12,37.4,191806.0,37.2554,37.2554,36.7407,37.0178,191806.0
2024-08-28 10:10:00,37.38,37.53,37.22,37.39,136907.0,36.998,37.1465,36.8397,37.0079,136907.0
2024-08-28 10:15:00,37.36,37.74,37.31,37.74,145913.0,36.9782,37.3543,36.9287,37.3543,145913.0
2024-08-28 10:20:00,37.73,37.98,37.63,37.97,121812.0,37.3444,37.5919,37.2455,37.582,121812.0
2024-08-28 10:25:00,37.95,38.09,37.84,37.95,113272.0,37.5622,37.7008,37.4533,37.5622,113272.0
2024-08-28 10:30:00,37.94,38.04,37.61,37.63,112815.0,37.5523,37.6513,37.2257,37.2455,112815.0
2024-08-28 10:35:00,37.63,37.81,37.56,37.59,76554.0,37.2455,37.4236,37.1762,37.2059,76554.0
2024-08-28 10:40:00,37.61,37.61,36.95,37.01,248610.0,37.2257,37.2257,36.5724,36.6318,248610.0
2024-08-28 10:45:00,37.0,37.01,36.53,36.69,244012.0,36.6219,36.6318,36.1567,36.3151,244012.0
2024-08-28 10:50:00,36.67,37.07,36.58,37.05,179932.0,36.2953,36.6912,36.2062,36.6714,179932.0
2024-08-28 10:55:00,37.05,37.06,36.54,36.54,182054.0,36.6714,36.6813,36.1666,36.1666,182054.0
2024-08-28 11:00:00,36.53,36.53,36.06,36.25,406340.0,36.1567,36.1567,35.6915,35.8796,406340.0
2024-08-28 11:05:00,36.24,36.43,36.08,36.21,154227.0,35.8697,36.0577,35.7113,35.84,154227.0
2024-08-28 11:10:00,36.21,36.26,35.47,35.61,463729.0,35.84,35.8895,35.1075,35.2461,463729.0
2024-08-28 11:15:00,35.6,35.75,35.3,35.41,345391.0,35.2362,35.3847,34.9393,35.0482,345391.0
2024-08-28 11:20:00,35.41,35.81,35.35,35.76,225851.0,35.0482,35.4441,34.9888,35.3946,225851.0
2024-08-28 11:25:00,35.76,36.05,35.6,36.01,177790.0,35.3946,35.6816,35.2362,35.642,177790.0
2024-08-28 11:30:00,36.01,36.04,35.86,36.0,122325.0,35.642,35.6717,35.4936,35.6321,122325.0
2024-08-28 11:35:00,36.0,36.41,35.98,36.38,169083.0,35.6321,36.0379,35.6123,36.0082,169083.0
2024-08-28 11:40:00,36.37,36.37,36.09,36.24,113464.0,35.9983,35.9983,35.7212,35.8697,113464.0
2024-08-28 11:45:00,36.26,36.44,36.25,36.4,71409.0,35.8895,36.0676,35.8796,36.028,71409.0
2024-08-28 11:50:00,36.39,36.65,36.35,36.56,129814.0,36.0181,36.2755,35.9785,36.1864,129814.0
2024-08-28 11:55:00,36.57,36.67,36.42,36.6,107430.0,36.1963,36.2953,36.0478,36.226,107430.0
2024-08-28 12:00:00,36.59,36.66,36.3,36.35,112697.0,36.2161,36.2854,35.9291,35.9785,112697.0
2024-08-28 12:05:00,36.36,36.4,36.13,36.28,83764.0,35.9884,36.028,35.7608,35.9093,83764.0
2024-08-28 12:10:00,36.26,36.32,36.06,36.29,66551.0,35.8895,35.9489,35.6915,35.9192,66551.0
2024-08-28 12:15:00,36.28,36.28,35.92,36.15,108060.0,35.9093,35.9093,35.5529,35.7806,108060.0
2024-08-28 12:20:00,36.14,36.15,35.68,35.83,134806.0,35.7707,35.7806,35.3154,35.4639,134806.0
2024-08-28 12:25:00,35.82,36.05,35.82,35.98,75632.0,35.454,35.6816,35.454,35.6123,75632.0
2024-08-28 12:30:00,35.97,36.4,35.87,36.26,127022.0,35.6024,36.028,35.5035,35.8895,127022.0
2024-08-28 12:35:00,36.24,36.39,36.22,36.31,79447.0,35.8697,36.0181,35.8499,35.939,79447.0
2024-08-28 12:40:00,36.31,36.46,36.29,36.44,58205.0,35.939,36.0874,35.9192,36.0676,58205.0
2024-08-28 12:45:00,36.43,36.43,36.26,36.36,58807.0,36.0577,36.0577,35.8895,35.9884,58807.0
2024-08-28 12:50:00,36.35,36.68,36.33,36.67,73530.0,35.9785,36.3052,35.9588,36.2953,73530.0
2024-08-28 12:55:00,36.67,36.77,36.64,36.64,85755.0,36.2953,36.3943,36.2656,36.2656,85755.0
2024-08-28 13:00:00,36.63,36.77,36.53,36.58,70741.0,36.2557,36.3943,36.1567,36.2062,70741.0
2024-08-28 13:05:00,36.58,36.7,36.58,36.62,46103.0,36.2062,36.325,36.2062,36.2458,46103.0
2024-08-28 13:10:00,36.63,36.63,36.13,36.17,128545.0,36.2557,36.2557,35.7608,35.8004,128545.0
2024-08-28 13:15:00,36.19,36.32,36.17,36.27,77991.0,35.8202,35.9489,35.8004,35.8994,77991.0
2024-08-28 13:20:00,36.27,36.34,36.22,36.3,26993.0,35.8994,35.9686,35.8499,35.9291,26993.0
2024-08-28 13:25:00,36.29,36.37,36.22,36.33,37558.0,35.9192,35.9983,35.8499,35.9588,37558.0
2024-08-28 13:30:00,36.3,36.56,36.29,36.51,76685.0,35.9291,36.1864,35.9192,36.1369,76685.0
2024-08-28 13:35:00,36.52,36.55,36.36,36.36,51934.0,36.1468,36.1765,35.9884,35.9884,51934.0
2024-08-28 13:40:00,36.35,36.47,36.26,36.32,54556.0,35.9785,36.0973,35.8895,35.9489,54556.0
2024-08-28 13:45:00,36.33,36.37,36.12,36.18,67690.0,35.9588,35.9983,35.7509,35.8103,67690.0
2024-08-28 13:50:00,36.19,36.28,35.91,35.98,92150.0,35.8202,35.9093,35.543,35.6123,92150.0
2024-08-28 13:55:00,35.98,36.0,35.44,35.49,273957.0,35.6123,35.6321,35.0778,35.1273,273957.0
2024-08-28 14:00:00,35.5,35.7,35.37,35.6,199198.0,35.1372,35.3352,35.0086,35.2362,199198.0
2024-08-28 14:05:00,35.6,35.8,35.58,35.78,152890.0,35.2362,35.4342,35.2164,35.4144,152890.0
2024-08-28 14:10:00,35.79,35.81,35.67,35.69,108527.0,35.4243,35.4441,35.3055,35.3253,108527.0
2024-08-28 14:15:00,35.69,35.75,35.57,35.69,63342.0,35.3253,35.3847,35.2065,35.3253,63342.0
2024-08-28 14:20:00,35.67,35.86,35.67,35.76,80082.0,35.3055,35.4936,35.3055,35.3946,80082.0
2024-08-28 14:25:00,35.75,35.8,35.68,35.79,36890.0,35.3847,35.4342,35.3154,35.4243,36890.0
2024-08-28 14:30:00,35.78,35.96,35.77,35.91,43244.0,35.4144,35.5925,35.4045,35.543,43244.0
2024-08-28 14:35:00,35.91,35.98,35.82,35.97,42831.0,35.543,35.6123,35.454,35.6024,42831.0
2024-08-28 14:40:00,35.98,36.05,35.78,35.8,61097.0,35.6123,35.6816,35.4144,35.4342,61097.0
2024-08-28 14:45:00,35.82,35.89,35.74,35.89,29142.0,35.454,35.5232,35.3748,35.5232,29142.0
2024-08-28 14:50:00,35.88,36.54,35.88,36.48,150382.0,35.5133,36.1666,35.5133,36.1072,150382.0
2024-08-28 14:55:00,36.48,36.85,36.43,36.8,198555.0,36.1072,36.4734,36.0577,36.4239,198555.0
2024-08-28 15:00:00,36.79,37.09,36.77,37.0,275720.0,36.414,36.711,36.3943,36.6219,275720.0
2024-08-28 15:05:00,36.98,36.98,36.63,36.87,128281.0,36.6021,36.6021,36.2557,36.4932,128281.0
2024-08-28 15:10:00,36.86,36.95,36.73,36.8,115131.0,36.4833,36.5724,36.3547,36.4239,115131.0
2024-08-28 15:15:00,36.81,37.05,36.81,36.93,108204.0,36.4338,36.6714,36.4338,36.5526,108204.0
2024-08-28 15:20:00,36.95,37.04,36.7,36.74,124436.0,36.5724,36.6615,36.325,36.3646,124436.0
2024-08-28 15:25:00,36.77,37.11,36.75,37.06,159377.0,36.3943,36.7308,36.3745,36.6813,159377.0
2024-08-28 15:30:00,37.05,37.16,36.79,36.85,149202.0,36.6714,36.7803,36.414,36.4734,149202.0
2024-08-28 15:35:00,36.85,37.02,36.75,36.8,88337.0,36.4734,36.6417,36.3745,36.4239,88337.0
2024-08-28 15:40:00,36.8,36.98,36.77,36.88,130453.0,36.4239,36.6021,36.3943,36.5031,130453.0
2024-08-28 15:45:00,36.87,37.13,36.79,36.9,208706.0,36.4932,36.7506,36.414,36.5229,208706.0
2024-08-28 15:50:00,36.91,37.03,36.68,36.97,322792.0,36.5328,36.6516,36.3052,36.5922,322792.0
2024-08-28 15:55:00,36.97,36.97,36.49,36.5,782230.0,36.5922,36.5922,36.1171,36.127,782230.0
2024-08-29 09:30:00,37.06,38.36,36.75,38.35,1341172.0,36.6813,37.968,36.3745,37.9581,1341172.0
2024-08-29 09:35:00,38.36,38.45,37.79,37.96,484136.0,37.968,38.0571,37.4038,37.5721,484136.0
2024-08-29 09:40:00,37.98,38.23,37.41,37.62,396265.0,37.5919,37.8393,37.0277,37.2356,396265.0
2024-08-29 09:45:00,37.61,38.27,37.53,38.19,374984.0,37.2257,37.8789,37.1465,37.7997,374984.0
2024-08-29 09:50:00,38.18,38.25,37.6,37.98,205026.0,37.7898,37.8591,37.2158,37.5919,205026.0
2024-08-29 09:55:00,38.0,38.54,37.81,38.5,457096.0,37.6117,38.1462,37.4236,38.1066,457096.0
2024-08-29 10:00:00,38.5,38.84,38.23,38.3,412189.0,38.1066,38.4431,37.8393,37.9086,412189.0
2024-08-29 10:05:00,38.3,38.5,38.04,38.09,227275.0,37.9086,38.1066,37.6513,37.7008,227275.0
2024-08-29 10:10:00,38.08,38.41,38.05,38.23,210243.0,37.6909,38.0175,37.6612,37.8393,210243.0
2024-08-29 10:15:00,38.25,38.39,37.54,37.68,307803.0,37.8591,37.9977,37.1564,37.295,307803.0
2024-08-29 10:20:00,37.72,37.96,37.46,37.93,175203.0,37.3345,37.5721,37.0772,37.5424,175203.0
2024-08-29 10:25:00,37.94,38.27,37.68,38.13,154591.0,37.5523,37.8789,37.295,37.7404,154591.0
2024-08-29 10:30:00,38.11,38.38,38.01,38.13,166550.0,37.7206,37.9878,37.6216,37.7404,166550.0
2024-08-29 10:35:00,38.19,38.36,37.97,38.33,224060.0,37.7997,37.968,37.582,37.9383,224060.0
2024-08-29 10:40:00,38.33,38.7,38.17,38.56,259628.0,37.9383,38.3045,37.7799,38.166,259628.0
2024-08-29 10:45:00,38.55,38.75,38.41,38.74,208208.0,38.1561,38.354,38.0175,38.3441,208208.0
2024-08-29 10:50:00,38.75,38.8,38.57,38.75,196706.0,38.354,38.4035,38.1759,38.354,196706.0
2024-08-29 10:55:00,38.77,38.77,38.15,38.35,263208.0,38.3738,38.3738,37.7602,37.9581,263208.0
2024-08-29 11:00:00,38.34,38.54,38.21,38.29,127767.0,37.9482,38.1462,37.8195,37.8987,127767.0
2024-08-29 11:05:00,38.28,38.47,38.0,38.45,148873.0,37.8888,38.0769,37.6117,38.0571,148873.0
2024-08-29 11:10:00,38.46,38.63,38.38,38.59,104771.0,38.067,38.2352,37.9878,38.1957,104771.0
2024-08-29 11:15:00,38.6,38.73,38.3,38.38,160193.0,38.2056,38.3342,37.9086,37.9878,160193.0
2024-08-29 11:20:00,38.38,38.41,38.02,38.31,109607.0,37.9878,38.0175,37.6315,37.9185,109607.0
2024-08-29 11:25:00,38.33,38.41,38.21,38.3,76267.0,37.9383,38.0175,37.8195,37.9086,76267.0
2024-08-29 11:30:00,38.31,38.55,38.29,38.43,123386.0,37.9185,38.1561,37.8987,38.0373,123386.0
2024-08-29 11:35:00,38.45,38.71,38.35,38.66,278255.0,38.0571,38.3144,37.9581,38.2649,278255.0
2024-08-29 11:40:00,38.66,38.71,38.38,38.48,167027.0,38.2649,38.3144,37.9878,38.0868,167027.0
2024-08-29 11:45:00,38.49,38.62,38.47,38.58,65018.0,38.0967,38.2253,38.0769,38.1858,65018.0
2024-08-29 11:50:00,38.6,38.61,38.39,38.46,75975.0,38.2056,38.2155,37.9977,38.067,75975.0
2024-08-29 11:55:00,38.46,38.63,38.42,38.53,98545.0,38.067,38.2352,38.0274,38.1363,98545.0
2024-08-29 12:00:00,38.52,38.76,38.49,38.67,168441.0,38.1264,38.3639,38.0967,38.2748,168441.0
2024-08-29 12:05:00,38.68,38.81,38.68,38.74,120063.0,38.2847,38.4134,38.2847,38.3441,120063.0
2024-08-29 12:10:00,38.71,38.85,38.66,38.82,53420.0,38.3144,38.453,38.2649,38.4233,53420.0
2024-08-29 12:15:00,38.82,38.9,38.55,38.63,129223.0,38.4233,38.5025,38.1561,38.2352,129223.0
2024-08-29 12:20:00,38.63,38.81,38.63,38.77,35588.0,38.2352,38.4134,38.2352,38.3738,35588.0
2024-08-29 12:25:00,38.77,38.82,38.63,38.74,52597.0,38.3738,38.4233,38.2352,38.3441,52597.0
2024-08-29 12:30:00,38.74,38.87,38.7,38.85,39853.0,38.3441,38.4728,38.3045,38.453,39853.0
2024-08-29 12:35:00,38.86,38.92,38.79,38.87,87256.0,38.4629,38.5223,38.3936,38.4728,87256.0
2024-08-29 12:40:00,38.88,38.88,38.77,38.82,60100.0,38.4827,38.4827,38.3738,38.4233,60100.0
2024-08-29 12:45:00,38.83,38.92,38.73,38.73,74198.0,38.4332,38.5223,38.3342,38.3342,74198.0
2024-08-29 12:50:00,38.71,38.73,38.35,38.45,124485.0,38.3144,38.3342,37.9581,38.0571,124485.0
2024-08-29 12:55:00,38.46,38.64,38.46,38.59,69230.0,38.067,38.2451,38.067,38.1957,69230.0
2024-08-29 13:00:00,38.57,38.57,38.36,38.52,73217.0,38.1759,38.1759,37.968,38.1264,73217.0
2024-08-29 13:05:00,38.53,38.6,38.39,38.42,57869.0,38.1363,38.2056,37.9977,38.0274,57869.0
2024-08-29 13:10:00,38.42,38.48,38.21,38.33,85737.0,38.0274,38.0868,37.8195,37.9383,85737.0
2024-08-29 13:15:00,38.32,38.38,38.2,38.25,69492.0,37.9284,37.9878,37.8096,37.8591,69492.0
2024-08-29 13:20:00,38.26,38.41,38.25,38.36,35131.0,37.869,38.0175,37.8591,37.968,35131.0
2024-08-29 13:25:00,38.38,38.49,38.29,38.39,62242.0,37.9878,38.0967,37.8987,37.9977,62242.0
2024-08-29 13:30:00,38.39,38.5,38.34,38.45,40642.0,37.9977,38.1066,37.9482,38.0571,40642.0
2024-08-29 13:35:00,38.45,38.54,38.29,38.33,59383.0,38.0571,38.1462,37.8987,37.9383,59383.0
2024-08-29 13:40:00,38.33,38.54,38.25,38.46,49775.0,37.9383,38.1462,37.8591,38.067,49775.0
2024-08-29 13:45:00,38.45,38.49,38.24,38.39,48625.0,38.0571,38.0967,37.8492,37.9977,48625.0
2024-08-29 13:50:00,38.42,38.61,38.37,38.59,56421.0,38.0274,38.2155,37.9779,38.1957,56421.0
2024-08-29 13:55:00,38.58,38.79,38.55,38.78,97675.0,38.1858,38.3936,38.1561,38.3837,97675.0
2024-08-29 14:00:00,38.77,38.77,38.32,38.56,68291.0,38.3738,38.3738,37.9284,38.166,68291.0
2024-08-29 14:05:00,38.55,38.55,38.37,38.46,52101.0,38.1561,38.1561,37.9779,38.067,52101.0
2024-08-29 14:10:00,38.45,38.46,38.19,38.36,86449.0,38.0571,38.067,37.7997,37.968,86449.0
2024-08-29 14:15:00,38.35,38.35,38.09,38.1,56866.0,37.9581,37.9581,37.7008,37.7107,56866.0
2024-08-29 14:20:00,38.1,38.24,38.04,38.23,65825.0,37.7107,37.8492,37.6513,37.8393,65825.0
2024-08-29 14:25:00,38.22,38.28,37.45,37.57,185640.0,37.8294,37.8888,37.0673,37.1861,185640.0
2024-08-29 14:30:00,37.54,37.54,37.14,37.17,201191.0,37.1564,37.1564,36.7605,36.7902,201191.0
2024-08-29 14:35:00,37.17,37.34,36.68,36.88,295777.0,36.7902,36.9584,36.3052,36.5031,295777.0
2024-08-29 14:40:00,36.86,37.08,36.21,36.37,250478.0,36.4833,36.7011,35.84,35.9983,250478.0
2024-08-29 14:45:00,36.4,36.57,35.9,36.48,301255.0,36.028,36.1963,35.5331,36.1072,301255.0
2024-08-29 14:50:00,36.47,36.72,36.06,36.64,132562.0,36.0973,36.3448,35.6915,36.2656,132562.0
2024-08-29 14:55:00,36.62,36.79,36.35,36.43,183998.0,36.2458,36.414,35.9785,36.0577,183998.0
2024-08-29 15:00:00,36.43,36.54,36.11,36.32,196059.0,36.0577,36.1666,35.741,35.9489,196059.0
2024-08-29 15:05:00,36.32,36.5,35.96,36.07,158848.0,35.9489,36.127,35.5925,35.7014,158848.0
2024-08-29 15:10:00,36.05,36.17,35.63,35.79,134018.0,35.6816,35.8004,35.2659,35.4243,134018.0
2024-08-29 15:15:00,35.8,36.26,35.69,35.91,154517.0,35.4342,35.8895,35.3253,35.543,154517.0
2024-08-29 15:20:00,35.89,36.06,35.69,36.03,136982.0,35.5232,35.6915,35.3253,35.6618,136982.0
2024-08-29 15:25:00,36.03,36.36,35.95,36.08,167308.0,35.6618,35.9884,35.5826,35.7113,167308.0
2024-08-29 15:30:00,36.1,36.37,35.91,36.18,124963.0,35.7311,35.9983,35.543,35.8103,124963.0
2024-08-29 15:35:00,36.17,36.74,36.07,36.55,198656.0,35.8004,36.3646,35.7014,36.1765,198656.0
2024-08-29 15:40:00,36.55,36.7,36.43,36.53,167933.0,36.1765,36.325,36.0577,36.1567,167933.0
2024-08-29 15:45:00,36.52,36.68,36.22,36.26,251370.0,36.1468,36.3052,35.8499,35.8895,251370.0
2024-08-29 15:50:00,36.27,36.52,35.91,35.98,413347.0,35.8994,36.1468,35.543,35.6123,413347.0
2024-08-29 15:55:00,35.98,36.3,35.94,36.17,736327.0,35.6123,35.9291,35.5727,35.8004,736327.0
2024-08-30 09:30:00,38.7,38.8,37.79,38.15,1042280.0,38.3045,38.4035,37.4038,37.7602,1042280.0
2024-08-30 09:35:00,38.14,38.46,37.87,38.01,478125.0,37.7503,38.067,37.483,37.6216,478125.0
2024-08-30 09:40:00,38.03,38.66,38.02,38.62,363055.0,37.6414,38.2649,37.6315,38.2253,363055.0
2024-08-30 09:45:00,38.63,38.91,38.48,38.78,379661.0,38.2352,38.5124,38.0868,38.3837,379661.0
2024-08-30 09:50:00,38.75,39.02,38.36,38.9,454580.0,38.354,38.6213,37.968,38.5025,454580.0
2024-08-30 09:55:00,38.9,39.02,38.65,38.98,206622.0,38.5025,38.6213,38.255,38.5817,206622.0
2024-08-30 10:00:00,38.99,39.22,38.85,38.87,326944.0,38.5916,38.8192,38.453,38.4728,326944.0
2024-08-30 10:05:00,38.88,38.93,38.49,38.56,246833.0,38.4827,38.5322,38.0967,38.166,246833.0
2024-08-30 10:10:00,38.57,38.72,38.28,38.44,295411.0,38.1759,38.3243,37.8888,38.0472,295411.0
2024-08-30 10:15:00,38.44,38.62,38.22,38.42,210702.0,38.0472,38.2253,37.8294,38.0274,210702.0
2024-08-30 10:20:00,38.44,38.45,38.05,38.26,196760.0,38.0472,38.0571,37.6612,37.869,196760.0
2024-08-30 10:25:00,38.25,38.27,37.87,38.25,165280.0,37.8591,37.8789,37.483,37.8591,165280.0
2024-08-30 10:30:00,38.25,38.57,38.22,38.49,131235.0,37.8591,38.1759,37.8294,38.0967,131235.0
2024-08-30 10:35:00,38.49,38.79,38.48,38.72,154554.0,38.0967,38.3936,38.0868,38.3243,154554.0
2024-08-30 10:40:00,38.7,38.88,38.27,38.39,200248.0,38.3045,38.4827,37.8789,37.9977,200248.0
2024-08-30 10:45:00,38.39,38.7,38.23,38.67,104174.0,37.9977,38.3045,37.8393,38.2748,104174.0
2024-08-30 10:50:00,38.66,38.7,38.29,38.34,101690.0,38.2649,38.3045,37.8987,37.9482,101690.0
2024-08-30 10:55:00,38.33,38.43,37.66,37.77,280271.0,37.9383,38.0373,37.2752,37.384,280271.0
2024-08-30 11:00:00,37.77,38.11,37.55,38.06,213905.0,37.384,37.7206,37.1663,37.6711,213905.0
2024-08-30 11:05:00,38.06,38.16,37.83,38.16,83821.0,37.6711,37.77,37.4434,37.77,83821.0
2024-08-30 11:10:00,38.16,38.21,37.88,38.03,122353.0,37.77,37.8195,37.4929,37.6414,122353.0
2024-08-30 11:15:00,38.04,38.04,37.64,37.73,127617.0,37.6513,37.6513,37.2554,37.3444,127617.0
2024-08-30 11:20:00,37.75,37.76,37.55,37.73,108596.0,37.3642,37.3741,37.1663,37.3444,108596.0
2024-08-30 11:25:00,37.7,37.8,37.56,37.68,81760.0,37.3148,37.4137,37.1762,37.295,81760.0
2024-08-30 11:30:00,37.67,37.74,37.24,37.66,204401.0,37.2851,37.3543,36.8595,37.2752,204401.0
2024-08-30 11:35:00,37.62,37.76,37.54,37.73,87058.0,37.2356,37.3741,37.1564,37.3444,87058.0
2024-08-30 11:40:00,37.74,37.86,37.65,37.71,239697.0,37.3543,37.4731,37.2653,37.3246,239697.0
2024-08-30 11:45:00,37.71,37.81,37.54,37.57,87511.0,37.3246,37.4236,37.1564,37.1861,87511.0
2024-08-30 11:50:00,37.55,37.88,37.53,37.8,98672.0,37.1663,37.4929,37.1465,37.4137,98672.0
2024-08-30 11:55:00,37.8,37.89,37.57,37.72,61819.0,37.4137,37.5028,37.1861,37.3345,61819.0
2024-08-30 12:00:00,37.7,37.7,37.22,37.6,174695.0,37.3148,37.3148,36.8397,37.2158,174695.0
2024-08-30 12:05:00,37.61,37.85,37.58,37.81,76783.0,37.2257,37.4632,37.196,37.4236,76783.0
2024-08-30 12:10:00,37.81,37.96,37.77,37.88,108528.0,37.4236,37.5721,37.384,37.4929,108528.0
2024-08-30 12:15:00,37.89,38.01,37.76,37.9,111009.0,37.5028,37.6216,37.3741,37.5127,111009.0
2024-08-30 12:20:00,37.87,37.93,37.76,37.81,54558.0,37.483,37.5424,37.3741,37.4236,54558.0
2024-08-30 12:25:00,37.79,37.85,37.46,37.49,152971.0,37.4038,37.4632,37.0772,37.1069,152971.0
2024-08-30 12:30:00,37.49,37.56,37.14,37.26,149580.0,37.1069,37.1762,36.7605,36.8792,149580.0
2024-08-30 12:35:00,37.24,37.33,37.06,37.27,122206.0,36.8595,36.9485,36.6813,36.8891,122206.0
2024-08-30 12:40:00,37.25,37.29,37.08,37.23,125750.0,36.8693,36.9089,36.7011,36.8496,125750.0
2024-08-30 12:45:00,37.22,37.31,37.1,37.3,101193.0,36.8397,36.9287,36.7209,36.9188,101193.0
2024-08-30 12:50:00,37.31,37.6,37.31,37.53,87719.0,36.9287,37.2158,36.9287,37.1465,87719.0
2024-08-30 12:55:00,37.53,37.75,37.51,37.68,92269.0,37.1465,37.3642,37.1267,37.295,92269.0
2024-08-30 13:00:00,37.67,37.93,37.59,37.83,139827.0,37.2851,37.5424,37.2059,37.4434,139827.0
2024-08-30 13:05:00,37.83,37.85,37.61,37.71,63388.0,37.4434,37.4632,37.2257,37.3246,63388.0
2024-08-30 13:10:00,37.71,37.87,37.71,37.79,50404.0,37.3246,37.483,37.3246,37.4038,50404.0
2024-08-30 13:15:00,37.79,37.85,37.56,37.63,65998.0,37.4038,37.4632,37.1762,37.2455,65998.0
2024-08-30 13:20:00,37.65,37.71,37.41,37.5,68128.0,37.2653,37.3246,37.0277,37.1168,68128.0
2024-08-30 13:25:00,37.49,37.75,37.49,37.62,51368.0,37.1069,37.3642,37.1069,37.2356,51368.0
2024-08-30 13:30:00,37.62,37.73,37.58,37.6,66106.0,37.2356,37.3444,37.196,37.2158,66106.0
2024-08-30 13:35:00,37.6,37.77,37.6,37.64,64143.0,37.2158,37.384,37.2158,37.2554,64143.0
2024-08-30 13:40:00,37.63,37.7,37.59,37.62,41387.0,37.2455,37.3148,37.2059,37.2356,41387.0
2024-08-30 13:45:00,37.62,37.68,37.47,37.58,67813.0,37.2356,37.295,37.0871,37.196,67813.0
2024-08-30 13:50:00,37.58,37.71,37.54,37.67,95916.0,37.196,37.3246,37.1564,37.2851,95916.0
2024-08-30 13:55:00,37.66,37.69,37.35,37.4,78159.0,37.2752,37.3049,36.9683,37.0178,78159.0
2024-08-30 14:00:00,37.41,37.51,37.27,37.41,69263.0,37.0277,37.1267,36.8891,37.0277,69263.0
2024-08-30 14:05:00,37.41,37.55,37.38,37.54,54569.0,37.0277,37.1663,36.998,37.1564,54569.0
2024-08-30 14:10:00,37.53,37.68,37.46,37.66,34274.0,37.1465,37.295,37.0772,37.2752,34274.0
2024-08-30 14:15:00,37.66,37.72,37.58,37.62,50374.0,37.2752,37.3345,37.196,37.2356,50374.0
2024-08-30 14:20:00,37.61,37.74,37.61,37.64,49262.0,37.2257,37.3543,37.2257,37.2554,49262.0
2024-08-30 14:25:00,37.65,37.86,37.61,37.65,88459.0,37.2653,37.4731,37.2257,37.2653,88459.0
2024-08-30 14:30:00,37.66,37.79,37.66,37.75,39780.0,37.2752,37.4038,37.2752,37.3642,39780.0
2024-08-30 14:35:00,37.76,37.94,37.73,37.91,72964.0,37.3741,37.5523,37.3444,37.5226,72964.0
2024-08-30 14:40:00,37.9,38.06,37.86,37.9,132480.0,37.5127,37.6711,37.4731,37.5127,132480.0
2024-08-30 14:45:00,37.91,38.04,37.88,38.04,91311.0,37.5226,37.6513,37.4929,37.6513,91311.0
2024-08-30 14:50:00,38.04,38.26,38.04,38.2,114066.0,37.6513,37.869,37.6513,37.8096,114066.0
2024-08-30 14:55:00,38.2,38.2,38.05,38.17,86372.0,37.8096,37.8096,37.6612,37.7799,86372.0
2024-08-30 15:00:00,38.17,38.24,38.05,38.08,99325.0,37.7799,37.8492,37.6612,37.6909,99325.0
2024-08-30 15:05:00,38.04,38.23,38.03,38.07,69882.0,37.6513,37.8393,37.6414,37.681,69882.0
2024-08-30 15:10:00,38.07,38.12,37.77,37.94,117516.0,37.681,37.7305,37.384,37.5523,117516.0
2024-08-30 15:15:00,37.93,38.09,37.9,38.09,66597.0,37.5424,37.7008,37.5127,37.7008,66597.0
2024-08-30 15:20:00,38.07,38.34,38.07,38.32,130746.0,37.681,37.9482,37.681,37.9284,130746.0
2024-08-30 15:25:00,38.31,38.39,38.21,38.36,125451.0,37.9185,37.9977,37.8195,37.968,125451.0
2024-08-30 15:30:00,38.34,38.44,38.05,38.06,142280.0,37.9482,38.0472,37.6612,37.6711,142280.0
2024-08-30 15:35:00,38.08,38.13,37.96,38.1,97128.0,37.6909,37.7404,37.5721,37.7107,97128.0
2024-08-30 15:40:00,38.1,38.16,37.93,37.94,70738.0,37.7107,37.77,37.5424,37.5523,70738.0
2024-08-30 15:45:00,37.93,37.99,37.77,37.86,107991.0,37.5424,37.6018,37.384,37.4731,107991.0
2024-08-30 15:50:00,37.87,38.58,37.87,38.41,565020.0,37.483,38.1858,37.483,38.0175,565020.0
2024-08-30 15:55:00,38.4,38.96,38.37,38.92,1055496.0,38.0076,38.5619,37.9779,38.5223,1055496.0
2024-09-03 09:30:00,36.81,36.81,35.62,35.79,1123435.0,36.4338,36.4338,35.256,35.4243,1123435.0
2024-09-03 09:35:00,35.79,35.89,34.98,35.01,809779.0,35.4243,35.5232,34.6225,34.6522,809779.0
2024-09-03 09:40:00,35.0,35.14,34.5,35.02,600290.0,34.6423,34.7809,34.1475,34.6621,600290.0
2024-09-03 09:45:00,35.02,35.13,34.6,35.12,464048.0,34.6621,34.771,34.2464,34.7611,464048.0
2024-09-03 09:50:00,35.09,35.11,34.2,34.27,407345.0,34.7314,34.7512,33.8505,33.9198,407345.0
2024-09-03 09:55:00,34.27,34.52,34.14,34.32,304607.0,33.9198,34.1672,33.7911,33.9693,304607.0
2024-09-03 10:00:00,34.33,34.63,33.67,34.12,524539.0,33.9792,34.2761,33.3259,33.7713,524539.0
2024-09-03 10:05:00,34.12,34.32,33.9,34.21,242277.0,33.7713,33.9693,33.5536,33.8604,242277.0
2024-09-03 10:10:00,34.2,34.26,33.77,33.79,250510.0,33.8505,33.9099,33.4249,33.4447,250510.0
2024-09-03 10:15:00,33.8,34.04,33.73,33.88,225642.0,33.4546,33.6922,33.3853,33.5338,225642.0
2024-09-03 10:20:00,33.87,34.01,33.74,33.87,178883.0,33.5239,33.6625,33.3952,33.5239,178883.0
2024-09-03 10:25:00,33.86,34.02,33.78,33.88,211270.0,33.514,33.6724,33.4348,33.5338,211270.0
2024-09-03 10:30:00,33.87,33.87,33.26,33.26,371988.0,33.5239,33.5239,32.9201,32.9201,371988.0
2024-09-03 10:35:00,33.25,33.33,33.0,33.0,358683.0,32.9102,32.9894,32.6628,32.6628,358683.0
2024-09-03 10:40:00,33.0,33.24,32.77,32.78,429864.0,32.6628,32.9003,32.4351,32.445,429864.0
2024-09-03 10:45:00,32.78,32.86,32.27,32.27,399772.0,32.445,32.5242,31.9402,31.9402,399772.0
2024-09-03 10:50:00,32.26,32.5,32.23,32.4,311834.0,31.9303,32.1679,31.9006,32.0689,311834.0
2024-09-03 10:55:00,32.4,32.54,32.13,32.14,267034.0,32.0689,32.2075,31.8017,31.8116,267034.0
2024-09-03 11:00:00,32.15,32.86,32.0,32.8,473168.0,31.8215,32.5242,31.673,32.4648,473168.0
2024-09-03 11:05:00,32.8,32.92,32.6,32.61,413862.0,32.4648,32.5836,32.2669,32.2768,413862.0
2024-09-03 11:10:00,32.61,33.12,32.59,33.0,269152.0,32.2768,32.7816,32.257,32.6628,269152.0
2024-09-03 11:15:00,32.99,33.16,32.79,32.92,178981.0,32.6529,32.8211,32.4549,32.5836,178981.0
2024-09-03 11:20:00,32.89,32.96,32.57,32.65,206303.0,32.5539,32.6232,32.2372,32.3164,206303.0
2024-09-03 11:25:00,32.68,32.69,32.5,32.52,176370.0,32.346,32.3559,32.1679,32.1877,176370.0
2024-09-03 11:30:00,32.51,32.58,32.32,32.39,147126.0,32.1778,32.2471,31.9897,32.059,147126.0
2024-09-03 11:35:00,32.4,32.74,32.4,32.54,219770.0,32.0689,32.4054,32.0689,32.2075,219770.0
2024-09-03 11:40:00,32.53,32.53,32.13,32.15,231788.0,32.1976,32.1976,31.8017,31.8215,231788.0
2024-09-03 11:45:00,32.15,32.33,32.07,32.14,202023.0,31.8215,31.9996,31.7423,31.8116,202023.0
2024-09-03 11:50:00,32.12,32.27,32.04,32.25,156622.0,31.7918,31.9402,31.7126,31.9204,156622.0
2024-09-03 11:55:00,32.25,32.25,32.0,32.0,241302.0,31.9204,31.9204,31.673,31.673,241302.0
2024-09-03 12:00:00,32.01,32.4,32.0,32.26,235655.0,31.6829,32.0689,31.673,31.9303,235655.0
2024-09-03 12:05:00,32.25,32.29,31.81,31.95,342957.0,31.9204,31.96,31.4849,31.6235,342957.0
2024-09-03 12:10:00,31.92,32.12,31.74,32.1,269344.0,31.5938,31.7918,31.4157,31.772,269344.0
2024-09-03 12:15:00,32.09,32.3,32.02,32.06,147565.0,31.7621,31.9699,31.6928,31.7324,147565.0
2024-09-03 12:20:00,32.05,32.09,31.81,31.83,152376.0,31.7225,31.7621,31.4849,31.5047,152376.0
2024-09-03 12:25:00,31.82,31.93,31.73,31.87,159369.0,31.4948,31.6037,31.4058,31.5443,159369.0
2024-09-03 12:30:00,31.87,31.92,31.78,31.82,120975.0,31.5443,31.5938,31.4552,31.4948,120975.0
2024-09-03 12:35:00,31.84,31.96,31.7,31.89,157861.0,31.5146,31.6334,31.3761,31.5641,157861.0
2024-09-03 12:40:00,31.89,31.9,31.75,31.82,122177.0,31.5641,31.574,31.4256,31.4948,122177.0
2024-09-03 12:45:00,31.82,31.82,31.63,31.76,165727.0,31.4948,31.4948,31.3068,31.4355,165727.0
2024-09-03 12:50:00,31.75,31.8,31.55,31.66,207546.0,31.4256,31.475,31.2276,31.3365,207546.0
2024-09-03 12:55:00,31.66,31.7,31.39,31.39,212916.0,31.3365,31.3761,31.0692,31.0692,212916.0
2024-09-03 13:00:00,31.39,31.59,31.36,31.5,196798.0,31.0692,31.2672,31.0395,31.1781,196798.0
2024-09-03 13:05:00,31.48,31.63,31.46,31.48,147813.0,31.1583,31.3068,31.1385,31.1583,147813.0
2024-09-03 13:10:00,31.51,31.52,31.26,31.27,119435.0,31.188,31.1979,30.9406,30.9505,119435.0
2024-09-03 13:15:00,31.28,31.36,31.18,31.31,179431.0,30.9604,31.0395,30.8614,30.99,179431.0
2024-09-03 13:20:00,31.31,31.54,31.28,31.45,137518.0,30.99,31.2177,30.9604,31.1286,137518.0
2024-09-03 13:25:00,31.44,31.53,31.4,31.53,160353.0,31.1187,31.2078,31.0791,31.2078,160353.0
2024-09-03 13:30:00,31.53,31.53,31.1,31.19,197303.0,31.2078,31.2078,30.7822,30.8713,197303.0
2024-09-03 13:35:00,31.22,31.36,31.08,31.34,123476.0,30.901,31.0395,30.7624,31.0197,123476.0
2024-09-03 13:40:00,31.31,31.32,31.05,31.13,117157.0,30.99,30.9999,30.7327,30.8119,117157.0
2024-09-03 13:45:00,31.1,31.13,30.94,30.97,263772.0,30.7822,30.8119,30.6238,30.6535,263772.0
2024-09-03 13:50:00,30.96,31.06,30.93,31.06,115843.0,30.6436,30.7426,30.6139,30.7426,115843.0
2024-09-03 13:55:00,31.07,31.18,30.84,30.88,150095.0,30.7525,30.8614,30.5249,30.5644,150095.0
2024-09-03 14:00:00,30.88,30.95,30.57,30.69,344716.0,30.5644,30.6337,30.2576,30.3764,344716.0
2024-09-03 14:05:00,30.69,30.77,30.45,30.5,263205.0,30.3764,30.4556,30.1388,30.1883,263205.0
2024-09-03 14:10:00,30.5,30.68,30.42,30.47,150830.0,30.1883,30.3665,30.1091,30.1586,150830.0
2024-09-03 14:15:00,30.45,30.56,30.35,30.37,121392.0,30.1388,30.2477,30.0399,30.0597,121392.0
2024-09-03 14:20:00,30.38,30.51,30.21,30.29,138096.0,30.0696,30.1982,29.9013,29.9805,138096.0
2024-09-03 14:25:00,30.29,30.33,30.17,30.18,122994.0,29.9805,30.0201,29.8617,29.8716,122994.0
2024-09-03 14:30:00,30.18,30.7,30.16,30.62,230754.0,29.8716,30.3863,29.8518,30.3071,230754.0
2024-09-03 14:35:00,30.63,30.68,30.41,30.45,169218.0,30.317,30.3665,30.0992,30.1388,169218.0
2024-09-03 14:40:00,30.44,30.5,30.29,30.3,115578.0,30.1289,30.1883,29.9805,29.9904,115578.0
2024-09-03 14:45:00,30.3,30.55,30.2,30.48,107261.0,29.9904,30.2378,29.8914,30.1685,107261.0
2024-09-03 14:50:00,30.47,30.54,30.4,30.46,84473.0,30.1586,30.2279,30.0893,30.1487,84473.0
2024-09-03 14:55:00,30.47,30.64,30.47,30.57,156158.0,30.1586,30.3269,30.1586,30.2576,156158.0
2024-09-03 15:00:00,30.58,30.93,30.58,30.87,188856.0,30.2675,30.6139,30.2675,30.5545,188856.0
2024-09-03 15:05:00,30.87,31.02,30.63,30.65,254997.0,30.5545,30.703,30.317,30.3368,254997.0
2024-09-03 15:10:00,30.64,30.74,30.56,30.62,132422.0,30.3269,30.4259,30.2477,30.3071,132422.0
2024-09-03 15:15:00,30.62,30.62,30.42,30.56,132074.0,30.3071,30.3071,30.1091,30.2477,132074.0
2024-09-03 15:20:00,30.57,30.64,30.36,30.37,150327.0,30.2576,30.3269,30.0498,30.0597,150327.0
2024-09-03 15:25:00,30.39,30.44,30.25,30.33,135835.0,30.0795,30.1289,29.9409,30.0201,135835.0
2024-09-03 15:30:00,30.34,30.45,30.07,30.07,247275.0,30.03,30.1388,29.7627,29.7627,247275.0
2024-09-03 15:35:00,30.06,30.17,30.0,30.11,261459.0,29.7528,29.8617,29.6934,29.8023,261459.0
2024-09-03 15:40:00,30.08,30.08,29.75,29.84,450285.0,29.7726,29.7726,29.446,29.5351,450285.0
2024-09-03 15:45:00,29.83,29.88,29.41,29.73,487394.0,29.5252,29.5747,29.1095,29.4262,487394.0
2024-09-03 15:50:00,29.74,29.92,29.52,29.91,811046.0,29.4361,29.6143,29.2183,29.6044,811046.0
2024-09-03 15:55:00,29.9,30.18,29.73,30.06,858776.0,29.5945,29.8716,29.4262,29.7528,858776.0
2024-09-04 09:30:00,29.07,29.7,28.74,29.66,1352599.0,28.7729,29.3965,28.4463,29.3569,1352599.0
2024-09-04 09:35:00,29.65,29.7,29.0,29.1,396899.0,29.347,29.3965,28.7037,28.8026,396899.0
2024-09-04 09:40:00,29.1,29.82,29.01,29.65,362614.0,28.8026,29.5153,28.7136,29.347,362614.0
2024-09-04 09:45:00,29.64,30.41,29.5,30.3,541419.0,29.3371,30.0992,29.1985,29.9904,541419.0
2024-09-04 09:50:00,30.28,30.29,29.9,30.29,369272.0,29.9706,29.9805,29.5945,29.9805,369272.0
2024-09-04 09:55:00,30.27,30.37,29.98,30.07,252115.0,29.9607,30.0597,29.6736,29.7627,252115.0
2024-09-04 10:00:00,30.08,30.08,28.95,29.72,790906.0,29.7726,29.7726,28.6542,29.4163,790906.0
2024-09-04 10:05:00,29.71,30.26,29.48,30.21,287457.0,29.4064,29.9508,29.1787,29.9013,287457.0
2024-09-04 10:10:00,30.21,30.68,30.08,30.19,564734.0,29.9013,30.3665,29.7726,29.8815,564734.0
2024-09-04 10:15:00,30.22,30.42,29.9,30.01,350884.0,29.9112,30.1091,29.5945,29.7033,350884.0
2024-09-04 10:20:00,29.97,30.24,29.86,30.19,141223.0,29.6637,29.931,29.5549,29.8815,141223.0
2024-09-04 10:25:00,30.2,30.37,30.07,30.28,157076.0,29.8914,30.0597,29.7627,29.9706,157076.0
2024-09-04 10:30:00,30.31,30.99,30.19,30.99,442956.0,30.0003,30.6733,29.8815,30.6733,442956.0
2024-09-04 10:35:00,30.98,31.23,30.8,31.06,481279.0,30.6634,30.9109,30.4853,30.7426,481279.0
2024-09-04 10:40:00,31.04,31.31,31.04,31.26,377123.0,30.7228,30.99,30.7228,30.9406,377123.0
2024-09-04 10:45:00,31.26,31.28,30.76,30.89,254234.0,30.9406,30.9604,30.4457,30.5743,254234.0
2024-09-04 10:50:00,30.88,31.12,30.87,30.97,193166.0,30.5644,30.802,30.5545,30.6535,193166.0
2024-09-04 10:55:00,30.96,31.47,30.96,31.4,329035.0,30.6436,31.1484,30.6436,31.0791,329035.0
2024-09-04 11:00:00,31.4,31.58,31.34,31.52,348390.0,31.0791,31.2573,31.0197,31.1979,348390.0
2024-09-04 11:05:00,31.52,31.68,31.19,31.2,288181.0,31.1979,31.3563,30.8713,30.8812,288181.0
2024-09-04 11:10:00,31.2,31.42,30.91,30.98,185216.0,30.8812,31.0989,30.5941,30.6634,185216.0
2024-09-04 11:15:00,30.98,31.04,30.79,31.01,184824.0,30.6634,30.7228,30.4754,30.6931,184824.0
2024-09-04 11:20:00,31.02,31.19,30.84,31.0,169333.0,30.703,30.8713,30.5249,30.6832,169333.0
2024-09-04 11:25:00,30.97,31.03,30.64,30.64,158965.0,30.6535,30.7129,30.3269,30.3269,158965.0
2024-09-04 11:30:00,30.66,30.73,30.36,30.63,247459.0,30.3467,30.416,30.0498,30.317,247459.0
2024-09-04 11:35:00,30.64,30.7,30.43,30.51,153662.0,30.3269,30.3863,30.119,30.1982,153662.0
2024-09-04 11:40:00,30.48,30.49,30.32,30.33,85935.0,30.1685,30.1784,30.0102,30.0201,85935.0
2024-09-04 11:45:00,30.33,30.66,30.33,30.5,104303.0,30.0201,30.3467,30.0201,30.1883,104303.0
2024-09-04 11:50:00,30.55,30.74,30.48,30.72,92286.0,30.2378,30.4259,30.1685,30.4061,92286.0
2024-09-04 11:55:00,30.72,30.72,30.31,30.5,81171.0,30.4061,30.4061,30.0003,30.1883,81171.0
2024-09-04 12:00:00,30.5,30.54,30.36,30.4,75742.0,30.1883,30.2279,30.0498,30.0893,75742.0
2024-09-04 12:05:00,30.41,30.64,30.35,30.63,101879.0,30.0992,30.3269,30.0399,30.317,101879.0
2024-09-04 12:10:00,30.64,30.73,30.48,30.55,56947.0,30.3269,30.416,30.1685,30.2378,56947.0
2024-09-04 12:15:00,30.57,30.92,30.57,30.81,83575.0,30.2576,30.604,30.2576,30.4952,83575.0
2024-09-04 12:20:00,30.81,30.97,30.78,30.94,106402.0,30.4952,30.6535,30.4655,30.6238,106402.0
2024-09-04 12:25:00,30.93,31.07,30.89,31.05,118207.0,30.6139,30.7525,30.5743,30.7327,118207.0
2024-09-04 12:30:00,31.04,31.32,31.03,31.3,123002.0,30.7228,30.9999,30.7129,30.9802,123002.0
2024-09-04 12:35:00,31.29,31.41,31.25,31.36,112376.0,30.9703,31.089,30.9307,31.0395,112376.0
2024-09-04 12:40:00,31.35,31.35,30.87,30.89,175277.0,31.0296,31.0296,30.5545,30.5743,175277.0
2024-09-04 12:45:00,30.89,31.02,30.79,30.98,95914.0,30.5743,30.703,30.4754,30.6634,95914.0
2024-09-04 12:50:00,30.99,31.26,30.94,31.19,166067.0,30.6733,30.9406,30.6238,30.8713,166067.0
2024-09-04 12:55:00,31.18,31.34,31.1,31.28,81144.0,30.8614,31.0197,30.7822,30.9604,81144.0
2024-09-04 13:00:00,31.28,31.28,31.09,31.15,54145.0,30.9604,30.9604,30.7723,30.8317,54145.0
2024-09-04 13:05:00,31.16,31.31,31.14,31.29,62213.0,30.8416,30.99,30.8218,30.9703,62213.0
2024-09-04 13:10:00,31.28,31.34,31.04,31.06,119049.0,30.9604,31.0197,30.7228,30.7426,119049.0
2024-09-04 13:15:00,31.07,31.22,31.02,31.14,46957.0,30.7525,30.901,30.703,30.8218,46957.0
2024-09-04 13:20:00,31.12,31.32,31.08,31.11,82866.0,30.802,30.9999,30.7624,30.7921,82866.0
2024-09-04 13:25:00,31.12,31.17,30.98,31.03,81778.0,30.802,30.8515,30.6634,30.7129,81778.0
2024-09-04 13:30:00,31.03,31.04,30.9,31.02,93528.0,30.7129,30.7228,30.5842,30.703,93528.0
2024-09-04 13:35:00,31.03,31.2,30.97,31.04,83838.0,30.7129,30.8812,30.6535,30.7228,83838.0
2024-09-04 13:40:00,31.05,31.13,30.9,30.9,96460.0,30.7327,30.8119,30.5842,30.5842,96460.0
2024-09-04 13:45:00,30.92,31.16,30.92,31.04,76043.0,30.604,30.8416,30.604,30.7228,76043.0
2024-09-04 13:50:00,31.06,31.06,30.85,30.98,74506.0,30.7426,30.7426,30.5347,30.6634,74506.0
2024-09-04 13:55:00,30.99,31.01,30.83,30.85,45056.0,30.6733,30.6931,30.515,30.5347,45056.0
2024-09-04 14:00:00,30.88,30.93,30.74,30.77,108181.0,30.5644,30.6139,30.4259,30.4556,108181.0
2024-09-04 14:05:00,30.73,30.94,30.67,30.82,82411.0,30.416,30.6238,30.3566,30.5051,82411.0
2024-09-04 14:10:00,30.82,30.95,30.7,30.84,43325.0,30.5051,30.6337,30.3863,30.5249,43325.0
2024-09-04 14:15:00,30.85,30.98,30.7,30.71,94323.0,30.5347,30.6634,30.3863,30.3962,94323.0
2024-09-04 14:20:00,30.72,30.87,30.61,30.81,95429.0,30.4061,30.5545,30.2972,30.4952,95429.0
2024-09-04 14:25:00,30.8,30.95,30.76,30.91,64228.0,30.4853,30.6337,30.4457,30.5941,64228.0
2024-09-04 14:30:00,30.89,30.97,30.63,30.65,45451.0,30.5743,30.6535,30.317,30.3368,45451.0
2024-09-04 14:35:00,30.65,30.67,30.29,30.31,131427.0,30.3368,30.3566,29.9805,30.0003,131427.0
2024-09-04 14:40:00,30.35,30.45,30.21,30.23,84605.0,30.0399,30.1388,29.9013,29.9211,84605.0
2024-09-04 14:45:00,30.23,30.27,30.06,30.15,101690.0,29.9211,29.9607,29.7528,29.8419,101690.0
2024-09-04 14:50:00,30.15,30.23,30.0,30.13,135855.0,29.8419,29.9211,29.6934,29.8221,135855.0
2024-09-04 14:55:00,30.14,30.25,29.94,30.0,159144.0,29.832,29.9409,29.634,29.6934,159144.0
2024-09-04 15:00:00,30.0,30.11,29.88,29.94,126280.0,29.6934,29.8023,29.5747,29.634,126280.0
2024-09-04 15:05:00,29.95,30.03,29.69,29.73,120650.0,29.6439,29.7231,29.3866,29.4262,120650.0
2024-09-04 15:10:00,29.72,29.84,29.66,29.78,145022.0,29.4163,29.5351,29.3569,29.4757,145022.0
2024-09-04 15:15:00,29.8,29.95,29.79,29.8,77580.0,29.4955,29.6439,29.4856,29.4955,77580.0
2024-09-04 15:20:00,29.8,30.06,29.79,30.02,107759.0,29.4955,29.7528,29.4856,29.7132,107759.0
2024-09-04 15:25:00,30.01,30.17,29.84,30.14,131233.0,29.7033,29.8617,29.5351,29.832,131233.0
2024-09-04 15:30:00,30.15,30.21,30.03,30.06,90757.0,29.8419,29.9013,29.7231,29.7528,90757.0
2024-09-04 15:35:00,30.06,30.13,29.91,30.1,64772.0,29.7528,29.8221,29.6044,29.7924,64772.0
2024-09-04 15:40:00,30.08,30.43,30.08,30.27,168238.0,29.7726,30.119,29.7726,29.9607,168238.0
2024-09-04 15:45:00,30.26,30.3,30.1,30.26,133184.0,29.9508,29.9904,29.7924,29.9508,133184.0
2024-09-04 15:50:00,30.27,30.57,30.1,30.34,489881.0,29.9607,30.2576,29.7924,30.03,489881.0
2024-09-04 15:55:00,30.33,30.5,30.18,30.26,389988.0,30.0201,30.1883,29.8716,29.9508,389988.0
2024-09-05 09:30:00,29.0,29.53,28.84,29.2,1195987.0,28.7037,29.2282,28.5453,28.9016,1195987.0
2024-09-05 09:35:00,29.21,30.21,29.18,29.98,489981.0,28.9115,29.9013,28.8818,29.6736,489981.0
2024-09-05 09:40:00,29.98,30.12,29.71,29.94,458392.0,29.6736,29.8122,29.4064,29.634,458392.0
2024-09-05 09:45:00,29.94,30.32,29.72,29.95,466675.0,29.634,30.0102,29.4163,29.6439,466675.0
2024-09-05 09:50:00,29.95,30.12,29.78,30.12,220088.0,29.6439,29.8122,29.4757,29.8122,220088.0
2024-09-05 09:55:00,30.14,30.39,30.02,30.29,218272.0,29.832,30.0795,29.7132,29.9805,218272.0
2024-09-05 10:00:00,30.3,30.98,30.3,30.77,638395.0,29.9904,30.6634,29.9904,30.4556,638395.0
2024-09-05 10:05:00,30.77,31.2,30.64,30.91,388332.0,30.4556,30.8812,30.3269,30.5941,388332.0
2024-09-05 10:10:00,30.91,30.98,30.36,30.39,428197.0,30.5941,30.6634,30.0498,30.0795,428197.0
2024-09-05 10:15:00,30.39,30.68,30.22,30.57,311265.0,30.0795,30.3665,29.9112,30.2576,311265.0
2024-09-05 10:20:00,30.58,31.15,30.58,31.06,273718.0,30.2675,30.8317,30.2675,30.7426,273718.0
2024-09-05 10:25:00,31.07,31.2,30.65,30.73,337243.0,30.7525,30.8812,30.3368,30.416,337243.0
2024-09-05 10:30:00,30.74,30.93,30.55,30.73,251569.0,30.4259,30.6139,30.2378,30.416,251569.0
2024-09-05 10:35:00,30.73,30.83,30.65,30.76,130387.0,30.416,30.515,30.3368,30.4457,130387.0
2024-09-05 10:40:00,30.75,30.75,30.35,30.38,207439.0,30.4358,30.4358,30.0399,30.0696,207439.0
2024-09-05 10:45:00,30.37,30.41,30.05,30.12,331625.0,30.0597,30.0992,29.7429,29.8122,331625.0
2024-09-05 10:50:00,30.1,30.12,29.9,30.06,294659.0,29.7924,29.8122,29.5945,29.7528,294659.0
2024-09-05 10:55:00,30.08,30.29,29.99,30.01,193069.0,29.7726,29.9805,29.6835,29.7033,193069.0
2024-09-05 11:00:00,30.02,30.08,29.53,29.69,317217.0,29.7132,29.7726,29.2282,29.3866,317217.0
2024-09-05 11:05:00,29.7,30.04,29.65,29.95,153371.0,29.3965,29.733,29.347,29.6439,153371.0
2024-09-05 11:10:00,29.97,30.06,29.65,29.78,247140.0,29.6637,29.7528,29.347,29.4757,247140.0
2024-09-05 11:15:00,29.79,30.02,29.75,29.85,137665.0,29.4856,29.7132,29.446,29.545,137665.0
2024-09-05 11:20:00,29.85,29.94,29.58,29.69,182794.0,29.545,29.634,29.2777,29.3866,182794.0
2024-09-05 11:25:00,29.68,29.71,29.23,29.24,290888.0,29.3767,29.4064,28.9313,28.9412,290888.0
2024-09-05 11:30:00,29.23,29.29,29.02,29.24,235423.0,28.9313,28.9907,28.7234,28.9412,235423.0
2024-09-05 11:35:00,29.22,29.54,29.2,29.46,210647.0,28.9214,29.2381,28.9016,29.159,210647.0
2024-09-05 11:40:00,29.45,29.62,29.36,29.43,175522.0,29.1491,29.3173,29.06,29.1293,175522.0
2024-09-05 11:45:00,29.44,29.63,29.37,29.46,152111.0,29.1392,29.3272,29.0699,29.159,152111.0
2024-09-05 11:50:00,29.45,29.61,29.33,29.46,127505.0,29.1491,29.3074,29.0303,29.159,127505.0
2024-09-05 11:55:00,29.47,29.56,29.26,29.32,115137.0,29.1689,29.2579,28.961,29.0204,115137.0
2024-09-05 12:00:00,29.31,29.74,29.3,29.62,169474.0,29.0105,29.4361,29.0006,29.3173,169474.0
2024-09-05 12:05:00,29.62,29.95,29.59,29.87,134650.0,29.3173,29.6439,29.2876,29.5648,134650.0
2024-09-05 12:10:00,29.87,29.87,29.52,29.66,139401.0,29.5648,29.5648,29.2183,29.3569,139401.0
2024-09-05 12:15:00,29.69,29.78,29.57,29.75,120376.0,29.3866,29.4757,29.2678,29.446,120376.0
2024-09-05 12:20:00,29.75,30.01,29.72,29.99,155683.0,29.446,29.7033,29.4163,29.6835,155683.0
2024-09-05 12:25:00,29.98,30.17,29.96,30.09,157088.0,29.6736,29.8617,29.6538,29.7825,157088.0
2024-09-05 12:30:00,30.09,30.16,29.97,30.02,145787.0,29.7825,29.8518,29.6637,29.7132,145787.0
2024-09-05 12:35:00,30.03,30.11,29.95,29.98,67519.0,29.7231,29.8023,29.6439,29.6736,67519.0
2024-09-05 12:40:00,29.98,30.22,29.98,30.14,75074.0,29.6736,29.9112,29.6736,29.832,75074.0
2024-09-05 12:45:00,30.15,30.15,29.91,29.92,87360.0,29.8419,29.8419,29.6044,29.6143,87360.0
2024-09-05 12:50:00,29.94,29.94,29.77,29.81,83261.0,29.634,29.634,29.4658,29.5054,83261.0
2024-09-05 12:55:00,29.82,30.07,29.81,29.89,108118.0,29.5153,29.7627,29.5054,29.5846,108118.0
2024-09-05 13:00:00,29.89,29.99,29.83,29.87,31296.0,29.5846,29.6835,29.5252,29.5648,31296.0
2024-09-05 13:05:00,29.87,29.87,29.59,29.74,133601.0,29.5648,29.5648,29.2876,29.4361,133601.0
2024-09-05 13:10:00,29.73,29.85,29.72,29.75,61437.0,29.4262,29.545,29.4163,29.446,61437.0
2024-09-05 13:15:00,29.77,29.8,29.59,29.79,68566.0,29.4658,29.4955,29.2876,29.4856,68566.0
2024-09-05 13:20:00,29.76,29.82,29.7,29.78,47526.0,29.4559,29.5153,29.3965,29.4757,47526.0
2024-09-05 13:25:00,29.77,29.8,29.5,29.52,60351.0,29.4658,29.4955,29.1985,29.2183,60351.0
2024-09-05 13:30:00,29.51,29.71,29.48,29.71,60978.0,29.2084,29.4064,29.1787,29.4064,60978.0
2024-09-05 13:35:00,29.72,29.99,29.7,29.86,86340.0,29.4163,29.6835,29.3965,29.5549,86340.0
2024-09-05 13:40:00,29.85,30.14,29.85,30.14,89183.0,29.545,29.832,29.545,29.832,89183.0
2024-09-05 13:45:00,30.15,30.39,30.14,30.3,216629.0,29.8419,30.0795,29.832,29.9904,216629.0
2024-09-05 13:50:00,30.29,30.3,30.11,30.13,137332.0,29.9805,29.9904,29.8023,29.8221,137332.0
2024-09-05 13:55:00,30.14,30.26,30.11,30.25,133691.0,29.832,29.9508,29.8023,29.9409,133691.0
2024-09-05 14:00:00,30.26,30.37,30.01,30.08,197605.0,29.9508,30.0597,29.7033,29.7726,197605.0
2024-09-05 14:05:00,30.07,30.12,30.02,30.08,93147.0,29.7627,29.8122,29.7132,29.7726,93147.0
2024-09-05 14:10:00,30.08,30.14,29.96,29.99,82957.0,29.7726,29.832,29.6538,29.6835,82957.0
2024-09-05 14:15:00,29.98,30.17,29.95,30.11,78395.0,29.6736,29.8617,29.6439,29.8023,78395.0
2024-09-05 14:20:00,30.11,30.23,30.05,30.07,73882.0,29.8023,29.9211,29.7429,29.7627,73882.0
2024-09-05 14:25:00,30.06,30.1,29.97,30.06,57427.0,29.7528,29.7924,29.6637,29.7528,57427.0
2024-09-05 14:30:00,30.05,30.16,30.05,30.07,86085.0,29.7429,29.8518,29.7429,29.7627,86085.0
2024-09-05 14:35:00,30.08,30.17,30.02,30.08,69946.0,29.7726,29.8617,29.7132,29.7726,69946.0
2024-09-05 14:40:00,30.07,30.13,30.02,30.09,54547.0,29.7627,29.8221,29.7132,29.7825,54547.0
2024-09-05 14:45:00,30.09,30.18,30.07,30.17,70970.0,29.7825,29.8716,29.7627,29.8617,70970.0
2024-09-05 14:50:00,30.17,30.42,30.12,30.2,134229.0,29.8617,30.1091,29.8122,29.8914,134229.0
2024-09-05 14:55:00,30.2,30.25,30.04,30.09,60970.0,29.8914,29.9409,29.733,29.7825,60970.0
2024-09-05 15:00:00,30.06,30.06,29.88,30.01,99803.0,29.7528,29.7528,29.5747,29.7033,99803.0
2024-09-05 15:05:00,30.01,30.06,29.94,30.04,46449.0,29.7033,29.7528,29.634,29.733,46449.0
2024-09-05 15:10:00,30.05,30.05,29.87,29.87,43931.0,29.7429,29.7429,29.5648,29.5648,43931.0
2024-09-05 15:15:00,29.88,29.89,29.51,29.71,184948.0,29.5747,29.5846,29.2084,29.4064,184948.0
2024-09-05 15:20:00,29.72,29.79,29.66,29.79,82420.0,29.4163,29.4856,29.3569,29.4856,82420.0
2024-09-05 15:25:00,29.79,29.96,29.78,29.91,115444.0,29.4856,29.6538,29.4757,29.6044,115444.0
2024-09-05 15:30:00,29.91,30.03,29.85,30.0,214607.0,29.6044,29.7231,29.545,29.6934,214607.0
2024-09-05 15:35:00,29.98,30.0,29.74,29.79,166210.0,29.6736,29.6934,29.4361,29.4856,166210.0
2024-09-05 15:40:00,29.79,29.79,29.43,29.47,396891.0,29.4856,29.4856,29.1293,29.1689,396891.0
2024-09-05 15:45:00,29.47,29.54,29.29,29.46,360311.0,29.1689,29.2381,28.9907,29.159,360311.0
2024-09-05 15:50:00,29.47,29.58,29.15,29.53,665529.0,29.1689,29.2777,28.8521,29.2282,665529.0
2024-09-05 15:55:00,29.54,29.77,29.42,29.77,633987.0,29.2381,29.4658,29.1194,29.4658,633987.0
2024-09-06 09:30:00,29.17,29.17,28.4,28.55,1262269.0,28.8719,28.8719,28.1098,28.2583,1262269.0
2024-09-06 09:35:00,28.55,28.89,27.77,27.83,1006703.0,28.2583,28.5948,27.4862,27.5456,1006703.0
2024-09-06 09:40:00,27.85,28.18,27.38,27.95,931722.0,27.5654,27.892,27.1002,27.6644,931722.0
2024-09-06 09:45:00,27.95,28.25,27.74,27.91,559500.0,27.6644,27.9613,27.4565,27.6248,559500.0
2024-09-06 09:50:00,27.91,27.95,27.47,27.49,535226.0,27.6248,27.6644,27.1893,27.2091,535226.0
2024-09-06 09:55:00,27.51,27.96,27.2,27.26,510193.0,27.2289,27.6743,26.922,26.9814,510193.0
2024-09-06 10:00:00,27.26,27.41,27.0,27.37,673159.0,26.9814,27.1299,26.7241,27.0903,673159.0
2024-09-06 10:05:00,27.38,27.76,27.22,27.58,458567.0,27.1002,27.4763,26.9418,27.2982,458567.0
2024-09-06 10:10:00,27.56,27.67,27.11,27.39,434591.0,27.2784,27.3872,26.833,27.1101,434591.0
2024-09-06 10:15:00,27.41,27.54,27.25,27.49,280840.0,27.1299,27.2586,26.9715,27.2091,280840.0
2024-09-06 10:20:00,27.5,27.63,27.12,27.13,381337.0,27.219,27.3477,26.8429,26.8528,381337.0
2024-09-06 10:25:00,27.14,27.17,26.73,26.75,606638.0,26.8627,26.8924,26.4569,26.4766,606638.0
2024-09-06 10:30:00,26.73,27.03,26.57,26.57,562308.0,26.4569,26.7538,26.2985,26.2985,562308.0
2024-09-06 10:35:00,26.56,26.79,26.43,26.69,471126.0,26.2886,26.5162,26.1599,26.4173,471126.0
2024-09-06 10:40:00,26.68,26.68,26.16,26.17,573508.0,26.4074,26.4074,25.8927,25.9026,573508.0
2024-09-06 10:45:00,26.19,26.38,26.19,26.23,233241.0,25.9224,26.1104,25.9224,25.962,233241.0
2024-09-06 10:50:00,26.23,26.34,26.01,26.01,275384.0,25.962,26.0708,25.7442,25.7442,275384.0
2024-09-06 10:55:00,26.02,26.19,25.9,26.15,523557.0,25.7541,25.9224,25.6353,25.8828,523557.0
2024-09-06 11:00:00,26.15,27.1,26.13,26.45,787547.0,25.8828,26.8231,25.863,26.1797,787547.0
2024-09-06 11:05:00,26.46,26.62,26.2,26.23,285235.0,26.1896,26.348,25.9323,25.962,285235.0
2024-09-06 11:10:00,26.23,26.44,26.17,26.43,221829.0,25.962,26.1698,25.9026,26.1599,221829.0
2024-09-06 11:15:00,26.41,26.46,25.9,26.02,440297.0,26.1401,26.1896,25.6353,25.7541,440297.0
2024-09-06 11:20:00,26.02,26.19,25.91,26.13,236923.0,25.7541,25.9224,25.6452,25.863,236923.0
2024-09-06 11:25:00,26.12,26.21,26.01,26.06,117682.0,25.8531,25.9422,25.7442,25.7937,117682.0
2024-09-06 11:30:00,26.07,26.32,26.06,26.17,227332.0,25.8036,26.051,25.7937,25.9026,227332.0
2024-09-06 11:35:00,26.18,26.2,26.02,26.07,174758.0,25.9125,25.9323,25.7541,25.8036,174758.0
2024-09-06 11:40:00,26.06,26.13,25.88,25.9,360365.0,25.7937,25.863,25.6155,25.6353,360365.0
2024-09-06 11:45:00,25.9,25.95,25.76,25.85,246476.0,25.6353,25.6848,25.4968,25.5858,246476.0
2024-09-06 11:50:00,25.84,25.84,25.59,25.76,269555.0,25.5759,25.5759,25.3285,25.4968,269555.0
2024-09-06 11:55:00,25.78,25.91,25.7,25.7,190749.0,25.5166,25.6452,25.4374,25.4374,190749.0
2024-09-06 12:00:00,25.7,25.8,25.57,25.57,225826.0,25.4374,25.5364,25.3087,25.3087,225826.0
2024-09-06 12:05:00,25.58,25.87,25.52,25.77,221781.0,25.3186,25.6056,25.2592,25.5067,221781.0
2024-09-06 12:10:00,25.77,25.79,25.63,25.67,172564.0,25.5067,25.5265,25.3681,25.4077,172564.0
2024-09-06 12:15:00,25.67,25.77,25.59,25.66,149124.0,25.4077,25.5067,25.3285,25.3978,149124.0
2024-09-06 12:20:00,25.68,25.81,25.6,25.8,121520.0,25.4176,25.5463,25.3384,25.5364,121520.0
2024-09-06 12:25:00,25.8,25.87,25.6,25.6,138438.0,25.5364,25.6056,25.3384,25.3384,138438.0
2024-09-06 12:30:00,25.61,25.87,25.59,25.86,132694.0,25.3483,25.6056,25.3285,25.5957,132694.0
2024-09-06 12:35:00,25.85,26.02,25.65,25.68,170554.0,25.5858,25.7541,25.3879,25.4176,170554.0
2024-09-06 12:40:00,25.68,25.86,25.61,25.76,188963.0,25.4176,25.5957,25.3483,25.4968,188963.0
2024-09-06 12:45:00,25.75,25.76,25.52,25.55,188308.0,25.4869,25.4968,25.2592,25.2889,188308.0
2024-09-06 12:50:00,25.55,25.6,25.5,25.53,167270.0,25.2889,25.3384,25.2394,25.2691,167270.0
2024-09-06 12:55:00,25.53,25.71,25.51,25.64,107885.0,25.2691,25.4473,25.2493,25.378,107885.0
2024-09-06 13:00:00,25.65,25.86,25.53,25.79,135342.0,25.3879,25.5957,25.2691,25.5265,135342.0
2024-09-06 13:05:00,25.79,26.17,25.75,26.12,223183.0,25.5265,25.9026,25.4869,25.8531,223183.0
2024-09-06 13:10:00,26.11,26.3,26.08,26.26,216829.0,25.8432,26.0312,25.8135,25.9917,216829.0
2024-09-06 13:15:00,26.26,26.32,26.18,26.23,127999.0,25.9917,26.051,25.9125,25.962,127999.0
2024-09-06 13:20:00,26.21,26.59,26.21,26.57,265397.0,25.9422,26.3183,25.9422,26.2985,265397.0
2024-09-06 13:25:00,26.57,26.61,26.12,26.13,172652.0,26.2985,26.3381,25.8531,25.863,172652.0
2024-09-06 13:30:00,26.13,26.22,26.06,26.15,115165.0,25.863,25.9521,25.7937,25.8828,115165.0
2024-09-06 13:35:00,26.13,26.14,25.9,25.94,134213.0,25.863,25.8729,25.6353,25.6749,134213.0
2024-09-06 13:40:00,25.94,25.98,25.8,25.84,126013.0,25.6749,25.7145,25.5364,25.5759,126013.0
2024-09-06 13:45:00,25.83,25.9,25.72,25.88,210765.0,25.566,25.6353,25.4572,25.6155,210765.0
2024-09-06 13:50:00,25.88,25.96,25.82,25.95,88222.0,25.6155,25.6947,25.5562,25.6848,88222.0
2024-09-06 13:55:00,25.95,26.1,25.93,25.94,149904.0,25.6848,25.8333,25.665,25.6749,149904.0
2024-09-06 14:00:00,25.95,26.03,25.74,25.75,101409.0,25.6848,25.764,25.477,25.4869,101409.0
2024-09-06 14:05:00,25.75,25.79,25.67,25.68,76326.0,25.4869,25.5265,25.4077,25.4176,76326.0
2024-09-06 14:10:00,25.67,25.79,25.65,25.72,91221.0,25.4077,25.5265,25.3879,25.4572,91221.0
2024-09-06 14:15:00,25.72,25.77,25.62,25.65,78914.0,25.4572,25.5067,25.3582,25.3879,78914.0
2024-09-06 14:20:00,25.65,25.72,25.53,25.53,132963.0,25.3879,25.4572,25.2691,25.2691,132963.0
2024-09-06 14:25:00,25.54,25.65,25.5,25.62,200909.0,25.279,25.3879,25.2394,25.3582,200909.0
2024-09-06 14:30:00,25.63,25.71,25.57,25.62,105904.0,25.3681,25.4473,25.3087,25.3582,105904.0
2024-09-06 14:35:00,25.63,25.68,25.57,25.65,81614.0,25.3681,25.4176,25.3087,25.3879,81614.0
2024-09-06 14:40:00,25.64,25.88,25.63,25.86,86807.0,25.378,25.6155,25.3681,25.5957,86807.0
2024-09-06 14:45:00,25.86,25.86,25.72,25.86,63582.0,25.5957,25.5957,25.4572,25.5957,63582.0
2024-09-06 14:50:00,25.86,25.93,25.75,25.93,117002.0,25.5957,25.665,25.4869,25.665,117002.0
2024-09-06 14:55:00,25.91,26.09,25.91,26.03,214342.0,25.6452,25.8234,25.6452,25.764,214342.0
2024-09-06 15:00:00,26.03,26.23,26.02,26.2,137879.0,25.764,25.962,25.7541,25.9323,137879.0
2024-09-06 15:05:00,26.19,26.33,26.15,26.27,137213.0,25.9224,26.0609,25.8828,26.0016,137213.0
2024-09-06 15:10:00,26.27,26.44,26.2,26.23,192912.0,26.0016,26.1698,25.9323,25.962,192912.0
2024-09-06 15:15:00,26.24,26.38,26.24,26.26,165935.0,25.9719,26.1104,25.9719,25.9917,165935.0
2024-09-06 15:20:00,26.26,26.42,26.26,26.4,114793.0,25.9917,26.15,25.9917,26.1302,114793.0
2024-09-06 15:25:00,26.4,26.57,26.34,26.44,176039.0,26.1302,26.2985,26.0708,26.1698,176039.0
2024-09-06 15:30:00,26.44,26.48,26.29,26.45,135098.0,26.1698,26.2094,26.0213,26.1797,135098.0
2024-09-06 15:35:00,26.44,26.48,26.13,26.18,119157.0,26.1698,26.2094,25.863,25.9125,119157.0
2024-09-06 15:40:00,26.18,26.29,26.02,26.02,140412.0,25.9125,26.0213,25.7541,25.7541,140412.0
2024-09-06 15:45:00,26.04,26.25,26.04,26.21,177751.0,25.7739,25.9818,25.7739,25.9422,177751.0
2024-09-06 15:50:00,26.21,26.37,25.85,25.93,567088.0,25.9422,26.1005,25.5858,25.665,567088.0
2024-09-06 15:55:00,25.94,25.96,25.71,25.95,590203.0,25.6749,25.6947,25.4473,25.6848,590203.0
2024-09-09 09:30:00,27.14,27.44,27.04,27.27,1092459.0,26.8627,27.1596,26.7637,26.9913,1092459.0
2024-09-09 09:35:00,27.26,27.42,27.1,27.35,381294.0,26.9814,27.1398,26.8231,27.0705,381294.0
2024-09-09 09:40:00,27.36,27.4,27.15,27.16,263085.0,27.0804,27.12,26.8726,26.8825,263085.0
2024-09-09 09:45:00,27.17,27.26,26.86,26.86,345294.0,26.8924,26.9814,26.5855,26.5855,345294.0
2024-09-09 09:50:00,26.86,27.19,26.85,26.97,220769.0,26.5855,26.9122,26.5756,26.6944,220769.0
2024-09-09 09:55:00,26.97,27.39,26.96,27.36,411867.0,26.6944,27.1101,26.6845,27.0804,411867.0
2024-09-09 10:00:00,27.37,27.38,27.2,27.25,223914.0,27.0903,27.1002,26.922,26.9715,223914.0
2024-09-09 10:05:00,27.24,27.5,27.18,27.49,262417.0,26.9616,27.219,26.9023,27.2091,262417.0
2024-09-09 10:10:00,27.5,27.72,27.5,27.6,314565.0,27.219,27.4367,27.219,27.318,314565.0
2024-09-09 10:15:00,27.59,27.6,27.0,27.1,306249.0,27.3081,27.318,26.7241,26.8231,306249.0
2024-09-09 10:20:00,27.1,27.22,26.97,27.07,232371.0,26.8231,26.9418,26.6944,26.7934,232371.0
2024-09-09 10:25:00,27.07,27.11,26.92,26.98,130725.0,26.7934,26.833,26.6449,26.7043,130725.0
2024-09-09 10:30:00,26.97,26.97,26.61,26.72,494909.0,26.6944,26.6944,26.3381,26.447,494909.0
2024-09-09 10:35:00,26.73,26.8,26.38,26.45,367511.0,26.4569,26.5261,26.1104,26.1797,367511.0
2024-09-09 10:40:00,26.44,26.5,26.33,26.36,163782.0,26.1698,26.2292,26.0609,26.0906,163782.0
2024-09-09 10:45:00,26.36,26.46,26.22,26.4,185698.0,26.0906,26.1896,25.9521,26.1302,185698.0
2024-09-09 10:50:00,26.42,26.59,26.41,26.59,185782.0,26.15,26.3183,26.1401,26.3183,185782.0
2024-09-09 10:55:00,26.58,26.67,26.23,26.24,153902.0,26.3084,26.3975,25.962,25.9719,153902.0
2024-09-09 11:00:00,26.24,26.44,26.16,26.42,174764.0,25.9719,26.1698,25.8927,26.15,174764.0
2024-09-09 11:05:00,26.4,26.51,26.36,26.42,68398.0,26.1302,26.2391,26.0906,26.15,68398.0
2024-09-09 11:10:00,26.41,26.41,26.19,26.3,114576.0,26.1401,26.1401,25.9224,26.0312,114576.0
2024-09-09 11:15:00,26.3,26.4,26.23,26.37,97732.0,26.0312,26.1302,25.962,26.1005,97732.0
2024-09-09 11:20:00,26.38,26.54,26.3,26.54,89084.0,26.1104,26.2688,26.0312,26.2688,89084.0
2024-09-09 11:25:00,26.53,26.79,26.5,26.79,132282.0,26.2589,26.5162,26.2292,26.5162,132282.0
2024-09-09 11:30:00,26.8,26.84,26.71,26.78,149625.0,26.5261,26.5657,26.4371,26.5063,149625.0
2024-09-09 11:35:00,26.78,26.8,26.59,26.74,125122.0,26.5063,26.5261,26.3183,26.4667,125122.0
2024-09-09 11:40:00,26.74,26.82,26.64,26.66,107136.0,26.4667,26.5459,26.3678,26.3876,107136.0
2024-09-09 11:45:00,26.66,26.8,26.64,26.8,78693.0,26.3876,26.5261,26.3678,26.5261,78693.0
2024-09-09 11:50:00,26.81,27.03,26.79,27.02,163880.0,26.536,26.7538,26.5162,26.7439,163880.0
2024-09-09 11:55:00,27.03,27.17,27.03,27.17,134926.0,26.7538,26.8924,26.7538,26.8924,134926.0
2024-09-09 12:00:00,27.18,27.2,27.03,27.16,151311.0,26.9023,26.922,26.7538,26.8825,151311.0
2024-09-09 12:05:00,27.15,27.16,27.0,27.1,72228.0,26.8726,26.8825,26.7241,26.8231,72228.0
2024-09-09 12:10:00,27.1,27.18,27.1,27.1,69987.0,26.8231,26.9023,26.8231,26.8231,69987.0
2024-09-09 12:15:00,27.1,27.22,27.07,27.2,106581.0,26.8231,26.9418,26.7934,26.922,106581.0
2024-09-09 12:20:00,27.19,27.29,27.16,27.25,121757.0,26.9122,27.0111,26.8825,26.9715,121757.0
2024-09-09 12:25:00,27.24,27.32,27.2,27.3,87230.0,26.9616,27.0408,26.922,27.021,87230.0
2024-09-09 12:30:00,27.3,27.36,27.25,27.34,95578.0,27.021,27.0804,26.9715,27.0606,95578.0
2024-09-09 12:35:00,27.34,27.38,27.15,27.18,106231.0,27.0606,27.1002,26.8726,26.9023,106231.0
2024-09-09 12:40:00,27.16,27.31,27.14,27.31,139025.0,26.8825,27.0309,26.8627,27.0309,139025.0
2024-09-09 12:45:00,27.31,27.36,27.28,27.33,83262.0,27.0309,27.0804,27.0012,27.0507,83262.0
2024-09-09 12:50:00,27.33,27.41,27.33,27.38,73374.0,27.0507,27.1299,27.0507,27.1002,73374.0
2024-09-09 12:55:00,27.36,27.43,27.35,27.4,59423.0,27.0804,27.1497,27.0705,27.12,59423.0
2024-09-09 13:00:00,27.42,27.44,27.3,27.4,79498.0,27.1398,27.1596,27.021,27.12,79498.0
2024-09-09 13:05:00,27.41,27.48,27.41,27.44,65630.0,27.1299,27.1992,27.1299,27.1596,65630.0
2024-09-09 13:10:00,27.44,27.52,27.39,27.4,100808.0,27.1596,27.2388,27.1101,27.12,100808.0
2024-09-09 13:15:00,27.38,27.46,27.33,27.43,51755.0,27.1002,27.1794,27.0507,27.1497,51755.0
2024-09-09 13:20:00,27.42,27.43,27.32,27.32,46031.0,27.1398,27.1497,27.0408,27.0408,46031.0
2024-09-09 13:25:00,27.33,27.42,27.33,27.4,35122.0,27.0507,27.1398,27.0507,27.12,35122.0
2024-09-09 13:30:00,27.38,27.38,27.12,27.16,102791.0,27.1002,27.1002,26.8429,26.8825,102791.0
2024-09-09 13:35:00,27.16,27.36,27.16,27.31,63611.0,26.8825,27.0804,26.8825,27.0309,63611.0
2024-09-09 13:40:00,27.32,27.36,27.02,27.03,105658.0,27.0408,27.0804,26.7439,26.7538,105658.0
2024-09-09 13:45:00,27.03,27.2,27.0,27.18,126924.0,26.7538,26.922,26.7241,26.9023,126924.0
2024-09-09 13:50:00,27.17,27.3,27.17,27.23,55242.0,26.8924,27.021,26.8924,26.9517,55242.0
2024-09-09 13:55:00,27.25,27.27,26.97,27.01,104266.0,26.9715,26.9913,26.6944,26.734,104266.0
2024-09-09 14:00:00,27.01,27.06,26.94,26.97,76090.0,26.734,26.7835,26.6647,26.6944,76090.0
2024-09-09 14:05:00,26.96,27.02,26.92,27.02,61419.0,26.6845,26.7439,26.6449,26.7439,61419.0
2024-09-09 14:10:00,27.02,27.04,26.93,26.94,40293.0,26.7439,26.7637,26.6548,26.6647,40293.0
2024-09-09 14:15:00,26.93,27.08,26.9,27.05,76031.0,26.6548,26.8033,26.6251,26.7736,76031.0
2024-09-09 14:20:00,27.04,27.04,26.93,27.01,56935.0,26.7637,26.7637,26.6548,26.734,56935.0
2024-09-09 14:25:00,27.02,27.11,26.95,26.96,98424.0,26.7439,26.833,26.6746,26.6845,98424.0
2024-09-09 14:30:00,26.95,26.96,26.86,26.95,94140.0,26.6746,26.6845,26.5855,26.6746,94140.0
2024-09-09 14:35:00,26.96,27.0,26.73,26.76,115759.0,26.6845,26.7241,26.4569,26.4865,115759.0
2024-09-09 14:40:00,26.75,27.0,26.73,27.0,52443.0,26.4766,26.7241,26.4569,26.7241,52443.0
2024-09-09 14:45:00,27.01,27.06,26.97,27.0,46256.0,26.734,26.7835,26.6944,26.7241,46256.0
2024-09-09 14:50:00,26.99,27.07,26.93,26.98,46730.0,26.7142,26.7934,26.6548,26.7043,46730.0
2024-09-09 14:55:00,26.98,27.03,26.93,27.02,31363.0,26.7043,26.7538,26.6548,26.7439,31363.0
2024-09-09 15:00:00,27.01,27.01,26.78,26.81,69886.0,26.734,26.734,26.5063,26.536,69886.0
2024-09-09 15:05:00,26.79,26.96,26.79,26.95,49488.0,26.5162,26.6845,26.5162,26.6746,49488.0
2024-09-09 15:10:00,26.95,27.0,26.9,26.92,33233.0,26.6746,26.7241,26.6251,26.6449,33233.0
2024-09-09 15:15:00,26.91,27.0,26.91,26.94,46484.0,26.635,26.7241,26.635,26.6647,46484.0
2024-09-09 15:20:00,26.93,27.05,26.88,27.05,54918.0,26.6548,26.7736,26.6053,26.7736,54918.0
2024-09-09 15:25:00,27.04,27.39,27.04,27.38,124795.0,26.7637,27.1101,26.7637,27.1002,124795.0
2024-09-09 15:30:00,27.38,27.43,27.27,27.29,108361.0,27.1002,27.1497,26.9913,27.0111,108361.0
2024-09-09 15:35:00,27.29,27.35,27.21,27.22,58866.0,27.0111,27.0705,26.9319,26.9418,58866.0
2024-09-09 15:40:00,27.25,27.4,27.25,27.35,120735.0,26.9715,27.12,26.9715,27.0705,120735.0
2024-09-09 15:45:00,27.33,27.41,27.29,27.32,85502.0,27.0507,27.1299,27.0111,27.0408,85502.0
2024-09-09 15:50:00,27.3,27.38,26.96,27.2,261200.0,27.021,27.1002,26.6845,26.922,261200.0
2024-09-09 15:55:00,27.21,27.48,27.21,27.47,681805.0,26.9319,27.1992,26.9319,27.1893,681805.0
2024-09-10 09:30:00,27.52,27.78,27.02,27.04,984692.0,27.2388,27.4961,26.7439,26.7637,984692.0
2024-09-10 09:35:00,27.04,27.24,26.66,26.71,593838.0,26.7637,26.9616,26.3876,26.4371,593838.0
2024-09-10 09:40:00,26.7,27.1,26.69,27.1,289472.0,26.4272,26.8231,26.4173,26.8231,289472.0
2024-09-10 09:45:00,27.1,27.32,26.92,27.03,226313.0,26.8231,27.0408,26.6449,26.7538,226313.0
2024-09-10 09:50:00,27.04,27.3,26.82,27.28,167919.0,26.7637,27.021,26.5459,27.0012,167919.0
2024-09-10 09:55:00,27.27,27.56,27.08,27.14,280673.0,26.9913,27.2784,26.8033,26.8627,280673.0
2024-09-10 10:00:00,27.1,27.39,27.05,27.25,161271.0,26.8231,27.1101,26.7736,26.9715,161271.0
2024-09-10 10:05:00,27.24,27.5,26.98,27.34,265391.0,26.9616,27.219,26.7043,27.0606,265391.0
2024-09-10 10:10:00,27.31,27.36,26.57,26.68,426722.0,27.0309,27.0804,26.2985,26.4074,426722.0
2024-09-10 10:15:00,26.67,26.98,26.56,26.88,222895.0,26.3975,26.7043,26.2886,26.6053,222895.0
2024-09-10 10:20:00,26.89,26.97,26.79,26.88,123547.0,26.6152,26.6944,26.5162,26.6053,123547.0
2024-09-10 10:25:00,26.9,27.4,26.9,27.36,249793.0,26.6251,27.12,26.6251,27.0804,249793.0
2024-09-10 10:30:00,27.37,27.41,27.05,27.14,136145.0,27.0903,27.1299,26.7736,26.8627,136145.0
2024-09-10 10:35:00,27.17,27.3,27.09,27.23,89242.0,26.8924,27.021,26.8132,26.9517,89242.0
2024-09-10 10:40:00,27.22,27.33,26.92,26.94,162709.0,26.9418,27.0507,26.6449,26.6647,162709.0
2024-09-10 10:45:00,26.93,27.15,26.86,27.11,220865.0,26.6548,26.8726,26.5855,26.833,220865.0
2024-09-10 10:50:00,27.11,27.14,26.77,27.05,142314.0,26.833,26.8627,26.4964,26.7736,142314.0
2024-09-10 10:55:00,27.06,27.16,26.98,27.13,93899.0,26.7835,26.8825,26.7043,26.8528,93899.0
2024-09-10 11:00:00,27.11,27.19,26.97,27.05,81088.0,26.833,26.9122,26.6944,26.7736,81088.0
2024-09-10 11:05:00,27.05,27.1,26.89,27.08,112658.0,26.7736,26.8231,26.6152,26.8033,112658.0
2024-09-10 11:10:00,27.08,27.21,27.06,27.21,143745.0,26.8033,26.9319,26.7835,26.9319,143745.0
2024-09-10 11:15:00,27.21,27.37,27.21,27.29,123750.0,26.9319,27.0903,26.9319,27.0111,123750.0
2024-09-10 11:20:00,27.28,27.3,27.18,27.28,82217.0,27.0012,27.021,26.9023,27.0012,82217.0
2024-09-10 11:25:00,27.3,27.36,27.26,27.29,96082.0,27.021,27.0804,26.9814,27.0111,96082.0
2024-09-10 11:30:00,27.3,27.34,27.15,27.19,110150.0,27.021,27.0606,26.8726,26.9122,110150.0
2024-09-10 11:35:00,27.2,27.21,26.92,26.96,149284.0,26.922,26.9319,26.6449,26.6845,149284.0
2024-09-10 11:40:00,26.97,27.05,26.91,26.94,179414.0,26.6944,26.7736,26.635,26.6647,179414.0
2024-09-10 11:45:00,26.92,26.96,26.83,26.88,193137.0,26.6449,26.6845,26.5558,26.6053,193137.0
2024-09-10 11:50:00,26.87,26.88,26.62,26.68,213336.0,26.5954,26.6053,26.348,26.4074,213336.0
2024-09-10 11:55:00,26.68,26.71,26.39,26.42,333961.0,26.4074,26.4371,26.1203,26.15,333961.0
2024-09-10 12:00:00,26.42,26.47,26.24,26.43,236300.0,26.15,26.1995,25.9719,26.1599,236300.0
2024-09-10 12:05:00,26.43,26.66,26.43,26.58,157119.0,26.1599,26.3876,26.1599,26.3084,157119.0
2024-09-10 12:10:00,26.58,26.64,26.45,26.45,80748.0,26.3084,26.3678,26.1797,26.1797,80748.0
2024-09-10 12:15:00,26.47,26.75,26.39,26.73,135882.0,26.1995,26.4766,26.1203,26.4569,135882.0
2024-09-10 12:20:00,26.73,26.79,26.68,26.76,136322.0,26.4569,26.5162,26.4074,26.4865,136322.0
2024-09-10 12:25:00,26.78,26.8,26.58,26.67,78381.0,26.5063,26.5261,26.3084,26.3975,78381.0
2024-09-10 12:30:00,26.67,26.69,26.6,26.65,120774.0,26.3975,26.4173,26.3282,26.3777,120774.0
2024-09-10 12:35:00,26.67,26.81,26.59,26.78,115878.0,26.3975,26.536,26.3183,26.5063,115878.0
2024-09-10 12:40:00,26.8,26.93,26.8,26.91,144779.0,26.5261,26.6548,26.5261,26.635,144779.0
2024-09-10 12:45:00,26.91,26.93,26.81,26.88,50197.0,26.635,26.6548,26.536,26.6053,50197.0
2024-09-10 12:50:00,26.88,27.02,26.8,27.0,140797.0,26.6053,26.7439,26.5261,26.7241,140797.0
2024-09-10 12:55:00,27.0,27.01,26.77,26.77,87626.0,26.7241,26.734,26.4964,26.4964,87626.0
2024-09-10 13:00:00,26.77,26.86,26.76,26.86,73098.0,26.4964,26.5855,26.4865,26.5855,73098.0
2024-09-10 13:05:00,26.86,26.95,26.82,26.92,35087.0,26.5855,26.6746,26.5459,26.6449,35087.0
2024-09-10 13:10:00,26.94,27.29,26.94,27.24,298662.0,26.6647,27.0111,26.6647,26.9616,298662.0
2024-09-10 13:15:00,27.23,27.34,27.22,27.26,154325.0,26.9517,27.0606,26.9418,26.9814,154325.0
2024-09-10 13:20:00,27.29,27.29,27.09,27.26,136686.0,27.0111,27.0111,26.8132,26.9814,136686.0
2024-09-10 13:25:00,27.27,27.29,27.13,27.15,132061.0,26.9913,27.0111,26.8528,26.8726,132061.0
2024-09-10 13:30:00,27.14,27.29,27.13,27.26,127994.0,26.8627,27.0111,26.8528,26.9814,127994.0
2024-09-10 13:35:00,27.26,27.33,27.19,27.28,106674.0,26.9814,27.0507,26.9122,27.0012,106674.0
2024-09-10 13:40:00,27.28,27.34,27.26,27.34,227769.0,27.0012,27.0606,26.9814,27.0606,227769.0
2024-09-10 13:45:00,27.34,27.4,27.27,27.37,150592.0,27.0606,27.12,26.9913,27.0903,150592.0
2024-09-10 13:50:00,27.38,27.54,27.38,27.46,167222.0,27.1002,27.2586,27.1002,27.1794,167222.0
2024-09-10 13:55:00,27.47,27.49,27.36,27.42,59265.0,27.1893,27.2091,27.0804,27.1398,59265.0
2024-09-10 14:00:00,27.43,27.73,27.43,27.65,216212.0,27.1497,27.4466,27.1497,27.3674,216212.0
2024-09-10 14:05:00,27.65,27.68,27.56,27.67,69167.0,27.3674,27.3971,27.2784,27.3872,69167.0
2024-09-10 14:10:00,27.67,27.82,27.67,27.8,154147.0,27.3872,27.5357,27.3872,27.5159,154147.0
2024-09-10 14:15:00,27.8,27.92,27.75,27.81,132695.0,27.5159,27.6347,27.4664,27.5258,132695.0
2024-09-10 14:20:00,27.8,27.84,27.62,27.72,151089.0,27.5159,27.5555,27.3378,27.4367,151089.0
2024-09-10 14:25:00,27.72,27.85,27.65,27.82,121252.0,27.4367,27.5654,27.3674,27.5357,121252.0
2024-09-10 14:30:00,27.83,27.94,27.78,27.87,64603.0,27.5456,27.6545,27.4961,27.5852,64603.0
2024-09-10 14:35:00,27.88,27.9,27.78,27.89,49386.0,27.5951,27.6149,27.4961,27.605,49386.0
2024-09-10 14:40:00,27.88,27.99,27.88,27.95,107985.0,27.5951,27.704,27.5951,27.6644,107985.0
2024-09-10 14:45:00,27.95,28.03,27.91,27.94,186286.0,27.6644,27.7436,27.6248,27.6545,186286.0
2024-09-10 14:50:00,27.94,27.96,27.84,27.93,62356.0,27.6545,27.6743,27.5555,27.6446,62356.0
2024-09-10 14:55:00,27.93,27.95,27.82,27.85,78465.0,27.6446,27.6644,27.5357,27.5654,78465.0
2024-09-10 15:00:00,27.84,27.89,27.77,27.85,68002.0,27.5555,27.605,27.4862,27.5654,68002.0
2024-09-10 15:05:00,27.86,27.95,27.82,27.94,109347.0,27.5753,27.6644,27.5357,27.6545,109347.0
2024-09-10 15:10:00,27.94,27.99,27.89,27.93,85780.0,27.6545,27.704,27.605,27.6446,85780.0
2024-09-10 15:15:00,27.93,27.96,27.84,27.87,57044.0,27.6446,27.6743,27.5555,27.5852,57044.0
2024-09-10 15:20:00,27.88,28.04,27.85,28.04,87529.0,27.5951,27.7535,27.5654,27.7535,87529.0
2024-09-10 15:25:00,28.03,28.21,28.02,28.21,158741.0,27.7436,27.9217,27.7337,27.9217,158741.0
2024-09-10 15:30:00,28.2,28.39,28.16,28.35,171855.0,27.9118,28.0999,27.8722,28.0603,171855.0
2024-09-10 15:35:00,28.35,28.37,28.14,28.24,162877.0,28.0603,28.0801,27.8524,27.9514,162877.0
2024-09-10 15:40:00,28.24,28.34,28.16,28.16,133374.0,27.9514,28.0504,27.8722,27.8722,133374.0
2024-09-10 15:45:00,28.17,28.32,28.15,28.31,127694.0,27.8821,28.0306,27.8623,28.0207,127694.0
2024-09-10 15:50:00,28.31,28.31,27.98,28.13,554816.0,28.0207,28.0207,27.6941,27.8425,554816.0
2024-09-10 15:55:00,28.14,28.38,28.14,28.31,599726.0,27.8524,28.09,27.8524,28.0207,599726.0
2024-09-11 09:30:00,28.9,29.46,28.68,28.91,1284679.0,28.6047,29.159,28.3869,28.6146,1284679.0
2024-09-11 09:35:00,28.92,29.49,28.89,29.14,673748.0,28.6245,29.1886,28.5948,28.8422,673748.0
2024-09-11 09:40:00,29.15,29.43,28.99,29.19,521953.0,28.8521,29.1293,28.6938,28.8917,521953.0
2024-09-11 09:45:00,29.19,29.26,28.56,28.66,731468.0,28.8917,28.961,28.2682,28.3671,731468.0
2024-09-11 09:50:00,28.66,28.71,28.23,28.35,484243.0,28.3671,28.4166,27.9415,28.0603,484243.0
2024-09-11 09:55:00,28.36,28.54,28.17,28.39,404791.0,28.0702,28.2484,27.8821,28.0999,404791.0
2024-09-11 10:00:00,28.4,28.67,28.03,28.54,522729.0,28.1098,28.377,27.7436,28.2484,522729.0
2024-09-11 10:05:00,28.53,28.54,28.17,28.27,250368.0,28.2385,28.2484,27.8821,27.9811,250368.0
2024-09-11 10:10:00,28.28,28.39,27.82,27.82,420787.0,27.991,28.0999,27.5357,27.5357,420787.0
2024-09-11 10:15:00,27.83,27.9,27.54,27.78,485394.0,27.5456,27.6149,27.2586,27.4961,485394.0
2024-09-11 10:20:00,27.79,28.06,27.66,27.96,249595.0,27.506,27.7733,27.3773,27.6743,249595.0
2024-09-11 10:25:00,27.96,28.25,27.86,27.87,316500.0,27.6743,27.9613,27.5753,27.5852,316500.0
2024-09-11 10:30:00,27.87,27.87,27.51,27.58,262710.0,27.5852,27.5852,27.2289,27.2982,262710.0
2024-09-11 10:35:00,27.55,27.79,27.46,27.54,266254.0,27.2685,27.506,27.1794,27.2586,266254.0
2024-09-11 10:40:00,27.52,27.63,27.28,27.38,267932.0,27.2388,27.3477,27.0012,27.1002,267932.0
2024-09-11 10:45:00,27.38,27.49,27.09,27.2,346637.0,27.1002,27.2091,26.8132,26.922,346637.0
2024-09-11 10:50:00,27.18,27.38,27.1,27.37,211891.0,26.9023,27.1002,26.8231,27.0903,211891.0
2024-09-11 10:55:00,27.39,27.72,27.24,27.68,274257.0,27.1101,27.4367,26.9616,27.3971,274257.0
2024-09-11 11:00:00,27.67,27.69,27.44,27.68,175753.0,27.3872,27.407,27.1596,27.3971,175753.0
2024-09-11 11:05:00,27.66,28.08,27.66,27.87,384970.0,27.3773,27.7931,27.3773,27.5852,384970.0
2024-09-11 11:10:00,27.86,28.32,27.8,28.3,313081.0,27.5753,28.0306,27.5159,28.0108,313081.0
2024-09-11 11:15:00,28.3,28.33,28.15,28.19,151851.0,28.0108,28.0405,27.8623,27.9019,151851.0
2024-09-11 11:20:00,28.2,28.2,27.94,28.1,174734.0,27.9118,27.9118,27.6545,27.8129,174734.0
2024-09-11 11:25:00,28.07,28.26,28.07,28.14,115440.0,27.7832,27.9712,27.7832,27.8524,115440.0
2024-09-11 11:30:00,28.16,28.36,28.09,28.23,249008.0,27.8722,28.0702,27.803,27.9415,249008.0
2024-09-11 11:35:00,28.25,28.75,28.23,28.71,372887.0,27.9613,28.4562,27.9415,28.4166,372887.0
2024-09-11 11:40:00,28.7,28.95,28.63,28.93,246024.0,28.4067,28.6542,28.3374,28.6344,246024.0
2024-09-11 11:45:00,28.95,29.02,28.78,28.79,348049.0,28.6542,28.7234,28.4859,28.4958,348049.0
2024-09-11 11:50:00,28.8,28.86,28.62,28.66,260820.0,28.5057,28.5651,28.3275,28.3671,260820.0
2024-09-11 11:55:00,28.67,28.81,28.32,28.78,356642.0,28.377,28.5156,28.0306,28.4859,356642.0
2024-09-11 12:00:00,28.79,29.21,28.75,29.21,405072.0,28.4958,28.9115,28.4562,28.9115,405072.0
2024-09-11 12:05:00,29.2,29.39,29.0,29.02,451079.0,28.9016,29.0897,28.7037,28.7234,451079.0
2024-09-11 12:10:00,29.03,29.27,29.01,29.27,163647.0,28.7333,28.9709,28.7136,28.9709,163647.0
2024-09-11 12:15:00,29.27,29.42,29.19,29.42,260147.0,28.9709,29.1194,28.8917,29.1194,260147.0
2024-09-11 12:20:00,29.42,29.61,29.29,29.49,402712.0,29.1194,29.3074,28.9907,29.1886,402712.0
2024-09-11 12:25:00,29.5,29.64,29.4,29.64,109773.0,29.1985,29.3371,29.0996,29.3371,109773.0
2024-09-11 12:30:00,29.65,29.72,29.36,29.38,217849.0,29.347,29.4163,29.06,29.0798,217849.0
2024-09-11 12:35:00,29.39,29.59,29.36,29.56,146186.0,29.0897,29.2876,29.06,29.2579,146186.0
2024-09-11 12:40:00,29.56,29.62,29.19,29.28,211462.0,29.2579,29.3173,28.8917,28.9808,211462.0
2024-09-11 12:45:00,29.29,29.36,29.09,29.12,125966.0,28.9907,29.06,28.7927,28.8224,125966.0
2024-09-11 12:50:00,29.14,29.43,29.13,29.43,112352.0,28.8422,29.1293,28.8323,29.1293,112352.0
2024-09-11 12:55:00,29.44,29.44,29.14,29.36,99680.0,29.1392,29.1392,28.8422,29.06,99680.0
2024-09-11 13:00:00,29.38,29.69,29.32,29.56,246632.0,29.0798,29.3866,29.0204,29.2579,246632.0
2024-09-11 13:05:00,29.57,29.81,29.52,29.63,247800.0,29.2678,29.5054,29.2183,29.3272,247800.0
2024-09-11 13:10:00,29.65,29.89,29.65,29.84,155672.0,29.347,29.5846,29.347,29.5351,155672.0
2024-09-11 13:15:00,29.85,29.93,29.79,29.83,172404.0,29.545,29.6242,29.4856,29.5252,172404.0
2024-09-11 13:20:00,29.82,29.89,29.66,29.81,134781.0,29.5153,29.5846,29.3569,29.5054,134781.0
2024-09-11 13:25:00,29.82,30.11,29.82,30.04,261931.0,29.5153,29.8023,29.5153,29.733,261931.0
2024-09-11 13:30:00,30.04,30.13,29.96,30.07,201876.0,29.733,29.8221,29.6538,29.7627,201876.0
2024-09-11 13:35:00,30.07,30.17,30.04,30.1,163672.0,29.7627,29.8617,29.733,29.7924,163672.0
2024-09-11 13:40:00,30.1,30.25,30.1,30.24,229114.0,29.7924,29.9409,29.7924,29.931,229114.0
2024-09-11 13:45:00,30.25,30.59,30.24,30.56,345460.0,29.9409,30.2774,29.931,30.2477,345460.0
2024-09-11 13:50:00,30.56,30.59,30.25,30.26,253230.0,30.2477,30.2774,29.9409,29.9508,253230.0
2024-09-11 13:55:00,30.27,30.43,30.19,30.41,184572.0,29.9607,30.119,29.8815,30.0992,184572.0
2024-09-11 14:00:00,30.41,30.54,30.33,30.52,157908.0,30.0992,30.2279,30.0201,30.2081,157908.0
2024-09-11 14:05:00,30.52,30.62,30.47,30.58,152459.0,30.2081,30.3071,30.1586,30.2675,152459.0
2024-09-11 14:10:00,30.59,30.74,30.59,30.63,251591.0,30.2774,30.4259,30.2774,30.317,251591.0
2024-09-11 14:15:00,30.64,30.72,30.47,30.61,125653.0,30.3269,30.4061,30.1586,30.2972,125653.0
2024-09-11 14:20:00,30.62,30.8,30.62,30.78,106500.0,30.3071,30.4853,30.3071,30.4655,106500.0
2024-09-11 14:25:00,30.78,31.23,30.71,31.18,391818.0,30.4655,30.9109,30.3962,30.8614,391818.0
2024-09-11 14:30:00,31.2,31.36,31.13,31.34,224495.0,30.8812,31.0395,30.8119,31.0197,224495.0
2024-09-11 14:35:00,31.34,31.48,31.2,31.46,291509.0,31.0197,31.1583,30.8812,31.1385,291509.0
2024-09-11 14:40:00,31.45,31.69,31.44,31.54,384917.0,31.1286,31.3662,31.1187,31.2177,384917.0
2024-09-11 14:45:00,31.55,31.55,31.23,31.32,238127.0,31.2276,31.2276,30.9109,30.9999,238127.0
2024-09-11 14:50:00,31.32,31.33,30.99,30.99,240313.0,30.9999,31.0098,30.6733,30.6733,240313.0
2024-09-11 14:55:00,31.0,31.25,30.99,31.19,236759.0,30.6832,30.9307,30.6733,30.8713,236759.0
2024-09-11 15:00:00,31.15,31.15,30.8,30.88,207566.0,30.8317,30.8317,30.4853,30.5644,207566.0
2024-09-11 15:05:00,30.88,31.34,30.88,31.32,237081.0,30.5644,31.0197,30.5644,30.9999,237081.0
2024-09-11 15:10:00,31.32,31.49,31.23,31.44,196538.0,30.9999,31.1682,30.9109,31.1187,196538.0
2024-09-11 15:15:00,31.45,31.62,31.35,31.54,308814.0,31.1286,31.2969,31.0296,31.2177,308814.0
2024-09-11 15:20:00,31.54,31.62,31.45,31.62,236594.0,31.2177,31.2969,31.1286,31.2969,236594.0
2024-09-11 15:25:00,31.61,31.77,31.57,31.76,343411.0,31.287,31.4453,31.2474,31.4355,343411.0
2024-09-11 15:30:00,31.77,31.97,31.66,31.97,385801.0,31.4453,31.6433,31.3365,31.6433,385801.0
2024-09-11 15:35:00,31.98,31.99,31.74,31.86,301307.0,31.6532,31.6631,31.4157,31.5344,301307.0
2024-09-11 15:40:00,31.86,31.9,31.6,31.75,290397.0,31.5344,31.574,31.2771,31.4256,290397.0
2024-09-11 15:45:00,31.74,32.05,31.74,32.04,495042.0,31.4157,31.7225,31.4157,31.7126,495042.0
2024-09-11 15:50:00,32.03,32.22,31.79,32.16,766152.0,31.7027,31.8907,31.4651,31.8314,766152.0
2024-09-11 15:55:00,32.19,32.42,32.17,32.24,1236045.0,31.8611,32.0887,31.8413,31.9105,1236045.0
2024-09-12 09:30:00,31.75,31.75,30.66,31.33,1030011.0,31.4256,31.4256,30.3467,31.0098,1030011.0
2024-09-12 09:35:00,31.33,31.54,30.96,31.29,357841.0,31.0098,31.2177,30.6436,30.9703,357841.0
2024-09-12 09:40:00,31.28,31.55,31.19,31.39,383043.0,30.9604,31.2276,30.8713,31.0692,383043.0
2024-09-12 09:45:00,31.38,31.46,30.56,30.63,445457.0,31.0593,31.1385,30.2477,30.317,445457.0
2024-09-12 09:50:00,30.64,31.14,30.35,31.11,631370.0,30.3269,30.8218,30.0399,30.7921,631370.0
2024-09-12 09:55:00,31.11,31.31,30.7,31.27,211074.0,30.7921,30.99,30.3863,30.9505,211074.0
2024-09-12 10:00:00,31.27,31.37,30.94,30.95,299657.0,30.9505,31.0494,30.6238,30.6337,299657.0
2024-09-12 10:05:00,30.96,31.12,30.83,31.11,180663.0,30.6436,30.802,30.515,30.7921,180663.0
2024-09-12 10:10:00,31.12,31.68,31.06,31.57,358620.0,30.802,31.3563,30.7426,31.2474,358620.0
2024-09-12 10:15:00,31.58,31.9,31.43,31.79,367036.0,31.2573,31.574,31.1088,31.4651,367036.0
2024-09-12 10:20:00,31.79,32.17,31.72,31.95,361991.0,31.4651,31.8413,31.3959,31.6235,361991.0
2024-09-12 10:25:00,31.95,32.22,31.94,32.18,292224.0,31.6235,31.8907,31.6136,31.8512,292224.0
2024-09-12 10:30:00,32.19,32.54,32.14,32.52,444632.0,31.8611,32.2075,31.8116,32.1877,444632.0
2024-09-12 10:35:00,32.5,32.5,31.76,32.01,668555.0,32.1679,32.1679,31.4355,31.6829,668555.0
2024-09-12 10:40:00,32.03,32.31,31.86,31.91,244712.0,31.7027,31.9798,31.5344,31.5839,244712.0
2024-09-12 10:45:00,31.89,32.08,31.58,31.74,220917.0,31.5641,31.7522,31.2573,31.4157,220917.0
2024-09-12 10:50:00,31.74,32.04,31.69,32.03,185797.0,31.4157,31.7126,31.3662,31.7027,185797.0
2024-09-12 10:55:00,32.05,32.23,31.54,31.61,206815.0,31.7225,31.9006,31.2177,31.287,206815.0
2024-09-12 11:00:00,31.61,31.87,31.43,31.83,141683.0,31.287,31.5443,31.1088,31.5047,141683.0
2024-09-12 11:05:00,31.81,31.97,31.74,31.92,74913.0,31.4849,31.6433,31.4157,31.5938,74913.0
2024-09-12 11:10:00,31.9,32.35,31.85,32.21,196297.0,31.574,32.0194,31.5245,31.8809,196297.0
2024-09-12 11:15:00,32.2,32.23,31.68,31.97,157974.0,31.871,31.9006,31.3563,31.6433,157974.0
2024-09-12 11:20:00,31.97,31.97,31.57,31.66,94293.0,31.6433,31.6433,31.2474,31.3365,94293.0
2024-09-12 11:25:00,31.68,31.74,31.34,31.43,138039.0,31.3563,31.4157,31.0197,31.1088,138039.0
2024-09-12 11:30:00,31.44,31.58,31.33,31.33,139199.0,31.1187,31.2573,31.0098,31.0098,139199.0
2024-09-12 11:35:00,31.33,31.59,31.31,31.35,82910.0,31.0098,31.2672,30.99,31.0296,82910.0
2024-09-12 11:40:00,31.34,31.55,31.27,31.27,79838.0,31.0197,31.2276,30.9505,30.9505,79838.0
2024-09-12 11:45:00,31.28,31.29,31.02,31.16,152758.0,30.9604,30.9703,30.703,30.8416,152758.0
2024-09-12 11:50:00,31.18,31.5,31.12,31.37,95705.0,30.8614,31.1781,30.802,31.0494,95705.0
2024-09-12 11:55:00,31.37,31.44,31.12,31.25,55671.0,31.0494,31.1187,30.802,30.9307,55671.0
2024-09-12 12:00:00,31.25,31.57,31.21,31.57,78058.0,30.9307,31.2474,30.8911,31.2474,78058.0
2024-09-12 12:05:00,31.56,31.67,31.45,31.6,96927.0,31.2375,31.3464,31.1286,31.2771,96927.0
2024-09-12 12:10:00,31.6,31.68,31.51,31.67,80905.0,31.2771,31.3563,31.188,31.3464,80905.0
2024-09-12 12:15:00,31.69,31.79,31.65,31.68,85700.0,31.3662,31.4651,31.3266,31.3563,85700.0
2024-09-12 12:20:00,31.69,31.8,31.57,31.68,73271.0,31.3662,31.475,31.2474,31.3563,73271.0
2024-09-12 12:25:00,31.7,31.81,31.69,31.76,36779.0,31.3761,31.4849,31.3662,31.4355,36779.0
2024-09-12 12:30:00,31.78,31.82,31.67,31.72,41786.0,31.4552,31.4948,31.3464,31.3959,41786.0
2024-09-12 12:35:00,31.72,31.73,31.41,31.42,61175.0,31.3959,31.4058,31.089,31.0989,61175.0
2024-09-12 12:40:00,31.44,31.56,31.35,31.48,46773.0,31.1187,31.2375,31.0296,31.1583,46773.0
2024-09-12 12:45:00,31.48,31.71,31.47,31.71,52456.0,31.1583,31.386,31.1484,31.386,52456.0
2024-09-12 12:50:00,31.7,31.92,31.68,31.82,76744.0,31.3761,31.5938,31.3563,31.4948,76744.0
2024-09-12 12:55:00,31.83,32.08,31.78,32.08,138200.0,31.5047,31.7522,31.4552,31.7522,138200.0
2024-09-12 13:00:00,32.08,32.13,31.98,31.99,104215.0,31.7522,31.8017,31.6532,31.6631,104215.0
2024-09-12 13:05:00,32.0,32.0,31.89,31.93,67892.0,31.673,31.673,31.5641,31.6037,67892.0
2024-09-12 13:10:00,31.93,32.08,31.93,32.04,54875.0,31.6037,31.7522,31.6037,31.7126,54875.0
2024-09-12 13:15:00,32.04,32.07,31.99,32.06,85277.0,31.7126,31.7423,31.6631,31.7324,85277.0
2024-09-12 13:20:00,32.05,32.13,31.94,32.11,47343.0,31.7225,31.8017,31.6136,31.7819,47343.0
2024-09-12 13:25:00,32.12,32.19,32.03,32.1,71308.0,31.7918,31.8611,31.7027,31.772,71308.0
2024-09-12 13:30:00,32.09,32.12,31.98,32.1,54312.0,31.7621,31.7918,31.6532,31.772,54312.0
2024-09-12 13:35:00,32.11,32.34,32.1,32.31,114239.0,31.7819,32.0095,31.772,31.9798,114239.0
2024-09-12 13:40:00,32.32,32.34,32.16,32.21,59902.0,31.9897,32.0095,31.8314,31.8809,59902.0
2024-09-12 13:45:00,32.22,32.42,32.22,32.42,114200.0,31.8907,32.0887,31.8907,32.0887,114200.0
2024-09-12 13:50:00,32.42,32.56,32.42,32.56,188412.0,32.0887,32.2273,32.0887,32.2273,188412.0
2024-09-12 13:55:00,32.56,32.68,32.44,32.62,141941.0,32.2273,32.346,32.1085,32.2867,141941.0
2024-09-12 14:00:00,32.63,32.64,32.48,32.53,99742.0,32.2966,32.3065,32.1481,32.1976,99742.0
2024-09-12 14:05:00,32.53,32.55,32.17,32.27,105587.0,32.1976,32.2174,31.8413,31.9402,105587.0
2024-09-12 14:10:00,32.26,32.28,32.17,32.27,79687.0,31.9303,31.9501,31.8413,31.9402,79687.0
2024-09-12 14:15:00,32.27,32.38,32.2,32.33,59172.0,31.9402,32.0491,31.871,31.9996,59172.0
2024-09-12 14:20:00,32.34,32.52,32.31,32.44,63447.0,32.0095,32.1877,31.9798,32.1085,63447.0
2024-09-12 14:25:00,32.43,32.51,32.38,32.43,53377.0,32.0986,32.1778,32.0491,32.0986,53377.0
2024-09-12 14:30:00,32.42,32.47,32.15,32.3,132761.0,32.0887,32.1382,31.8215,31.9699,132761.0
2024-09-12 14:35:00,32.3,32.42,32.25,32.31,61425.0,31.9699,32.0887,31.9204,31.9798,61425.0
2024-09-12 14:40:00,32.31,32.34,32.15,32.2,53680.0,31.9798,32.0095,31.8215,31.871,53680.0
2024-09-12 14:45:00,32.22,32.25,31.98,32.04,99778.0,31.8907,31.9204,31.6532,31.7126,99778.0
2024-09-12 14:50:00,32.05,32.09,31.46,31.84,270730.0,31.7225,31.7621,31.1385,31.5146,270730.0
2024-09-12 14:55:00,31.84,32.13,31.72,32.13,121931.0,31.5146,31.8017,31.3959,31.8017,121931.0
2024-09-12 15:00:00,32.1,32.1,31.91,31.94,62240.0,31.772,31.772,31.5839,31.6136,62240.0
2024-09-12 15:05:00,31.98,32.15,31.98,32.04,68714.0,31.6532,31.8215,31.6532,31.7126,68714.0
2024-09-12 15:10:00,32.05,32.12,31.95,31.98,55861.0,31.7225,31.7918,31.6235,31.6532,55861.0
2024-09-12 15:15:00,31.98,32.04,31.88,32.02,72419.0,31.6532,31.7126,31.5542,31.6928,72419.0
2024-09-12 15:20:00,32.01,32.01,31.79,31.9,39374.0,31.6829,31.6829,31.4651,31.574,39374.0
2024-09-12 15:25:00,31.95,31.95,31.75,31.88,58746.0,31.6235,31.6235,31.4256,31.5542,58746.0
2024-09-12 15:30:00,31.87,31.93,31.73,31.8,74990.0,31.5443,31.6037,31.4058,31.475,74990.0
2024-09-12 15:35:00,31.79,31.86,31.76,31.81,76753.0,31.4651,31.5344,31.4355,31.4849,76753.0
2024-09-12 15:40:00,31.8,31.9,31.67,31.81,118577.0,31.475,31.574,31.3464,31.4849,118577.0
2024-09-12 15:45:00,31.81,31.84,31.48,31.55,146942.0,31.4849,31.5146,31.1583,31.2276,146942.0
2024-09-12 15:50:00,31.54,31.74,31.47,31.58,252786.0,31.2177,31.4157,31.1484,31.2573,252786.0
2024-09-12 15:55:00,31.6,31.83,31.6,31.81,574590.0,31.2771,31.5047,31.2771,31.4849,574590.0
2024-09-13 09:30:00,32.6,33.26,32.51,33.23,1349127.0,32.2669,32.9201,32.1778,32.8904,1349127.0
2024-09-13 09:35:00,33.24,33.48,32.96,33.38,464687.0,32.9003,33.1379,32.6232,33.0389,464687.0
2024-09-13 09:40:00,33.38,33.42,33.03,33.29,273312.0,33.0389,33.0785,32.6925,32.9498,273312.0
2024-09-13 09:45:00,33.29,33.3,32.89,32.9,226157.0,32.9498,32.9597,32.5539,32.5638,226157.0
2024-09-13 09:50:00,32.89,33.14,32.82,33.07,150538.0,32.5539,32.8013,32.4846,32.7321,150538.0
2024-09-13 09:55:00,33.07,33.1,32.86,32.99,175359.0,32.7321,32.7618,32.5242,32.6529,175359.0
2024-09-13 10:00:00,32.99,33.36,32.58,33.13,361662.0,32.6529,33.0191,32.2471,32.7915,361662.0
2024-09-13 10:05:00,33.13,33.41,33.08,33.34,224050.0,32.7915,33.0686,32.742,32.9993,224050.0
2024-09-13 10:10:00,33.34,33.39,32.91,33.15,159284.0,32.9993,33.0488,32.5737,32.8112,159284.0
2024-09-13 10:15:00,33.16,33.32,33.09,33.15,115987.0,32.8211,32.9795,32.7519,32.8112,115987.0
2024-09-13 10:20:00,33.18,33.31,33.12,33.3,115872.0,32.8409,32.9696,32.7816,32.9597,115872.0
2024-09-13 10:25:00,33.3,33.33,32.74,32.78,359720.0,32.9597,32.9894,32.4054,32.445,359720.0
2024-09-13 10:30:00,32.78,32.79,32.36,32.69,266171.0,32.445,32.4549,32.0293,32.3559,266171.0
2024-09-13 10:35:00,32.68,32.88,32.59,32.87,136459.0,32.346,32.544,32.257,32.5341,136459.0
2024-09-13 10:40:00,32.88,33.23,32.85,33.21,173228.0,32.544,32.8904,32.5143,32.8706,173228.0
2024-09-13 10:45:00,33.21,33.25,33.06,33.16,127978.0,32.8706,32.9102,32.7222,32.8211,127978.0
2024-09-13 10:50:00,33.15,33.18,32.9,33.14,118516.0,32.8112,32.8409,32.5638,32.8013,118516.0
2024-09-13 10:55:00,33.13,33.26,33.0,33.21,132928.0,32.7915,32.9201,32.6628,32.8706,132928.0
2024-09-13 11:00:00,33.21,33.31,33.12,33.26,111178.0,32.8706,32.9696,32.7816,32.9201,111178.0
2024-09-13 11:05:00,33.29,33.34,33.19,33.23,103151.0,32.9498,32.9993,32.8508,32.8904,103151.0
2024-09-13 11:10:00,33.21,33.36,33.18,33.27,117100.0,32.8706,33.0191,32.8409,32.93,117100.0
2024-09-13 11:15:00,33.27,33.29,33.15,33.24,71675.0,32.93,32.9498,32.8112,32.9003,71675.0
2024-09-13 11:20:00,33.23,33.32,33.08,33.18,111689.0,32.8904,32.9795,32.742,32.8409,111689.0
2024-09-13 11:25:00,33.19,33.27,33.17,33.19,138738.0,32.8508,32.93,32.831,32.8508,138738.0
2024-09-13 11:30:00,33.2,33.28,33.14,33.18,64647.0,32.8607,32.9399,32.8013,32.8409,64647.0
2024-09-13 11:35:00,33.18,33.22,32.98,33.1,134199.0,32.8409,32.8805,32.643,32.7618,134199.0
2024-09-13 11:40:00,33.15,33.22,33.11,33.15,125236.0,32.8112,32.8805,32.7717,32.8112,125236.0
2024-09-13 11:45:00,33.16,33.28,33.16,33.2,93114.0,32.8211,32.9399,32.8211,32.8607,93114.0
2024-09-13 11:50:00,33.2,33.24,33.09,33.24,69174.0,32.8607,32.9003,32.7519,32.9003,69174.0
2024-09-13 11:55:00,33.24,33.26,33.14,33.17,76200.0,32.9003,32.9201,32.8013,32.831,76200.0
2024-09-13 12:00:00,33.17,33.35,33.16,33.31,98452.0,32.831,33.0092,32.8211,32.9696,98452.0
2024-09-13 12:05:00,33.31,33.31,33.07,33.11,106581.0,32.9696,32.9696,32.7321,32.7717,106581.0
2024-09-13 12:10:00,33.11,33.25,33.01,33.09,118071.0,32.7717,32.9102,32.6727,32.7519,118071.0
2024-09-13 12:15:00,33.08,33.1,32.95,33.08,70377.0,32.742,32.7618,32.6133,32.742,70377.0
2024-09-13 12:20:00,33.07,33.21,33.05,33.19,84581.0,32.7321,32.8706,32.7123,32.8508,84581.0
2024-09-13 12:25:00,33.19,33.22,33.1,33.16,58917.0,32.8508,32.8805,32.7618,32.8211,58917.0
2024-09-13 12:30:00,33.16,33.26,33.16,33.19,49631.0,32.8211,32.9201,32.8211,32.8508,49631.0
2024-09-13 12:35:00,33.19,33.19,33.05,33.13,65971.0,32.8508,32.8508,32.7123,32.7915,65971.0
2024-09-13 12:40:00,33.12,33.16,33.05,33.09,74696.0,32.7816,32.8211,32.7123,32.7519,74696.0
2024-09-13 12:45:00,33.09,33.09,32.89,33.03,55703.0,32.7519,32.7519,32.5539,32.6925,55703.0
2024-09-13 12:50:00,33.02,33.27,33.02,33.27,90707.0,32.6826,32.93,32.6826,32.93,90707.0
2024-09-13 12:55:00,33.27,33.43,33.26,33.41,119308.0,32.93,33.0884,32.9201,33.0686,119308.0
2024-09-13 13:00:00,33.42,33.43,33.33,33.39,69457.0,33.0785,33.0884,32.9894,33.0488,69457.0
2024-09-13 13:05:00,33.4,33.48,33.38,33.44,71134.0,33.0587,33.1379,33.0389,33.0983,71134.0
2024-09-13 13:10:00,33.45,33.47,33.34,33.4,64714.0,33.1082,33.128,32.9993,33.0587,64714.0
2024-09-13 13:15:00,33.41,33.59,33.41,33.58,128709.0,33.0686,33.2467,33.0686,33.2369,128709.0
2024-09-13 13:20:00,33.58,33.58,33.42,33.47,72470.0,33.2369,33.2369,33.0785,33.128,72470.0
2024-09-13 13:25:00,33.47,33.62,33.44,33.62,67312.0,33.128,33.2764,33.0983,33.2764,67312.0
2024-09-13 13:30:00,33.62,33.68,33.51,33.53,121868.0,33.2764,33.3358,33.1676,33.1874,121868.0
2024-09-13 13:35:00,33.52,33.58,33.36,33.57,62593.0,33.1775,33.2369,33.0191,33.227,62593.0
2024-09-13 13:40:00,33.57,33.59,33.48,33.58,55778.0,33.227,33.2467,33.1379,33.2369,55778.0
2024-09-13 13:45:00,33.58,33.67,33.57,33.63,55157.0,33.2369,33.3259,33.227,33.2863,55157.0
2024-09-13 13:50:00,33.64,33.72,33.6,33.61,93965.0,33.2962,33.3754,33.2566,33.2665,93965.0
2024-09-13 13:55:00,33.62,33.63,33.51,33.55,45828.0,33.2764,33.2863,33.1676,33.2072,45828.0
2024-09-13 14:00:00,33.55,33.57,33.19,33.46,140744.0,33.2072,33.227,32.8508,33.1181,140744.0
2024-09-13 14:05:00,33.46,33.63,33.44,33.6,49081.0,33.1181,33.2863,33.0983,33.2566,49081.0
2024-09-13 14:10:00,33.6,33.6,33.36,33.44,61755.0,33.2566,33.2566,33.0191,33.0983,61755.0
2024-09-13 14:15:00,33.43,33.52,33.36,33.47,60820.0,33.0884,33.1775,33.0191,33.128,60820.0
2024-09-13 14:20:00,33.47,33.48,33.28,33.28,71651.0,33.128,33.1379,32.9399,32.9399,71651.0
2024-09-13 14:25:00,33.26,33.37,33.25,33.32,50540.0,32.9201,33.029,32.9102,32.9795,50540.0
2024-09-13 14:30:00,33.31,33.33,33.19,33.26,77777.0,32.9696,32.9894,32.8508,32.9201,77777.0
2024-09-13 14:35:00,33.27,33.37,33.18,33.36,59152.0,32.93,33.029,32.8409,33.0191,59152.0
2024-09-13 14:40:00,33.37,33.55,33.34,33.44,71314.0,33.029,33.2072,32.9993,33.0983,71314.0
2024-09-13 14:45:00,33.46,33.52,33.37,33.37,60414.0,33.1181,33.1775,33.029,33.029,60414.0
2024-09-13 14:50:00,33.35,33.39,33.28,33.32,100933.0,33.0092,33.0488,32.9399,32.9795,100933.0
2024-09-13 14:55:00,33.31,33.34,33.27,33.33,34812.0,32.9696,32.9993,32.93,32.9894,34812.0
2024-09-13 15:00:00,33.3,33.3,33.07,33.07,81244.0,32.9597,32.9597,32.7321,32.7321,81244.0
2024-09-13 15:05:00,33.08,33.22,33.08,33.19,52293.0,32.742,32.8805,32.742,32.8508,52293.0
2024-09-13 15:10:00,33.19,33.31,33.18,33.29,49882.0,32.8508,32.9696,32.8409,32.9498,49882.0
2024-09-13 15:15:00,33.29,33.32,33.22,33.3,86387.0,32.9498,32.9795,32.8805,32.9597,86387.0
2024-09-13 15:20:00,33.3,33.41,33.27,33.4,62527.0,32.9597,33.0686,32.93,33.0587,62527.0
2024-09-13 15:25:00,33.4,33.48,33.3,33.43,106940.0,33.0587,33.1379,32.9597,33.0884,106940.0
2024-09-13 15:30:00,33.43,33.49,33.33,33.48,85745.0,33.0884,33.1478,32.9894,33.1379,85745.0
2024-09-13 15:35:00,33.49,33.49,33.27,33.39,121198.0,33.1478,33.1478,32.93,33.0488,121198.0
2024-09-13 15:40:00,33.39,33.46,33.39,33.45,105895.0,33.0488,33.1181,33.0488,33.1082,105895.0
2024-09-13 15:45:00,33.44,33.55,33.44,33.51,141865.0,33.0983,33.2072,33.0983,33.1676,141865.0
2024-09-13 15:50:00,33.51,33.65,33.47,33.63,392630.0,33.1676,33.3061,33.128,33.2863,392630.0
2024-09-13 15:55:00,33.62,33.66,33.42,33.43,686527.0,33.2764,33.316,33.0785,33.0884,686527.0
2024-09-16 09:30:00,32.06,32.28,31.45,31.46,851431.0,31.7324,31.9501,31.1286,31.1385,851431.0
2024-09-16 09:35:00,31.46,31.94,31.14,31.7,477913.0,31.1385,31.6136,30.8218,31.3761,477913.0
2024-09-16 09:40:00,31.72,31.75,31.44,31.47,309018.0,31.3959,31.4256,31.1187,31.1484,309018.0
2024-09-16 09:45:00,31.46,31.86,31.33,31.7,251147.0,31.1385,31.5344,31.0098,31.3761,251147.0
2024-09-16 09:50:00,31.7,31.96,31.62,31.96,217026.0,31.3761,31.6334,31.2969,31.6334,217026.0
2024-09-16 09:55:00,31.96,32.33,31.85,32.06,240271.0,31.6334,31.9996,31.5245,31.7324,240271.0
2024-09-16 10:00:00,32.05,32.43,32.03,32.43,279375.0,31.7225,32.0986,31.7027,32.0986,279375.0
2024-09-16 10:05:00,32.43,32.63,32.25,32.26,207485.0,32.0986,32.2966,31.9204,31.9303,207485.0
2024-09-16 10:10:00,32.27,32.57,32.19,32.52,133667.0,31.9402,32.2372,31.8611,32.1877,133667.0
2024-09-16 10:15:00,32.52,32.54,32.19,32.24,136259.0,32.1877,32.2075,31.8611,31.9105,136259.0
2024-09-16 10:20:00,32.23,32.23,31.82,31.89,188098.0,31.9006,31.9006,31.4948,31.5641,188098.0
2024-09-16 10:25:00,31.88,31.93,31.61,31.79,202389.0,31.5542,31.6037,31.287,31.4651,202389.0
2024-09-16 10:30:00,31.78,31.8,31.02,31.05,517077.0,31.4552,31.475,30.703,30.7327,517077.0
2024-09-16 10:35:00,31.04,31.49,30.94,31.35,342980.0,30.7228,31.1682,30.6238,31.0296,342980.0
2024-09-16 10:40:00,31.35,31.71,31.35,31.48,178578.0,31.0296,31.386,31.0296,31.1583,178578.0
2024-09-16 10:45:00,31.49,31.51,31.19,31.48,143917.0,31.1682,31.188,30.8713,31.1583,143917.0
2024-09-16 10:50:00,31.5,31.72,31.42,31.56,192918.0,31.1781,31.3959,31.0989,31.2375,192918.0
2024-09-16 10:55:00,31.56,31.66,31.4,31.48,117544.0,31.2375,31.3365,31.0791,31.1583,117544.0
2024-09-16 11:00:00,31.47,31.47,31.15,31.24,155210.0,31.1484,31.1484,30.8317,30.9208,155210.0
2024-09-16 11:05:00,31.29,31.5,31.22,31.4,138248.0,30.9703,31.1781,30.901,31.0791,138248.0
2024-09-16 11:10:00,31.4,31.69,31.38,31.64,149071.0,31.0791,31.3662,31.0593,31.3167,149071.0
2024-09-16 11:15:00,31.64,31.8,31.59,31.77,143257.0,31.3167,31.475,31.2672,31.4453,143257.0
2024-09-16 11:20:00,31.77,31.8,31.66,31.78,107304.0,31.4453,31.475,31.3365,31.4552,107304.0
2024-09-16 11:25:00,31.79,31.84,31.51,31.51,102787.0,31.4651,31.5146,31.188,31.188,102787.0
2024-09-16 11:30:00,31.5,31.61,31.46,31.59,62600.0,31.1781,31.287,31.1385,31.2672,62600.0
2024-09-16 11:35:00,31.58,31.61,31.23,31.32,105855.0,31.2573,31.287,30.9109,30.9999,105855.0
2024-09-16 11:40:00,31.32,31.36,31.15,31.17,115252.0,30.9999,31.0395,30.8317,30.8515,115252.0
2024-09-16 11:45:00,31.17,31.25,31.02,31.22,221621.0,30.8515,30.9307,30.703,30.901,221621.0
2024-09-16 11:50:00,31.2,31.36,31.0,31.35,253229.0,30.8812,31.0395,30.6832,31.0296,253229.0
2024-09-16 11:55:00,31.35,31.38,31.19,31.33,60751.0,31.0296,31.0593,30.8713,31.0098,60751.0
2024-09-16 12:00:00,31.34,31.41,31.2,31.21,171531.0,31.0197,31.089,30.8812,30.8911,171531.0
2024-09-16 12:05:00,31.2,31.45,31.13,31.42,126133.0,30.8812,31.1286,30.8119,31.0989,126133.0
2024-09-16 12:10:00,31.42,31.47,31.15,31.24,125080.0,31.0989,31.1484,30.8317,30.9208,125080.0
2024-09-16 12:15:00,31.27,31.29,30.97,31.04,241123.0,30.9505,30.9703,30.6535,30.7228,241123.0
2024-09-16 12:20:00,31.04,31.04,30.84,30.97,129958.0,30.7228,30.7228,30.5249,30.6535,129958.0
2024-09-16 12:25:00,30.98,31.26,30.97,31.2,222492.0,30.6634,30.9406,30.6535,30.8812,222492.0
2024-09-16 12:30:00,31.19,31.28,30.96,31.14,96164.0,30.8713,30.9604,30.6436,30.8218,96164.0
2024-09-16 12:35:00,31.13,31.18,30.99,31.07,39262.0,30.8119,30.8614,30.6733,30.7525,39262.0
2024-09-16 12:40:00,31.07,31.16,30.93,30.96,129205.0,30.7525,30.8416,30.6139,30.6436,129205.0
2024-09-16 12:45:00,30.95,31.07,30.87,31.07,128550.0,30.6337,30.7525,30.5545,30.7525,128550.0
2024-09-16 12:50:00,31.07,31.28,31.07,31.27,207373.0,30.7525,30.9604,30.7525,30.9505,207373.0
2024-09-16 12:55:00,31.27,31.39,31.26,31.39,112181.0,30.9505,31.0692,30.9406,31.0692,112181.0
2024-09-16 13:00:00,31.39,31.41,31.2,31.21,62974.0,31.0692,31.089,30.8812,30.8911,62974.0
2024-09-16 13:05:00,31.21,31.3,31.17,31.3,61606.0,30.8911,30.9802,30.8515,30.9802,61606.0
2024-09-16 13:10:00,31.3,31.38,31.25,31.29,137464.0,30.9802,31.0593,30.9307,30.9703,137464.0
2024-09-16 13:15:00,31.31,31.36,31.2,31.27,371121.0,30.99,31.0395,30.8812,30.9505,371121.0
2024-09-16 13:20:00,31.27,31.32,31.14,31.32,117480.0,30.9505,30.9999,30.8218,30.9999,117480.0
2024-09-16 13:25:00,31.32,31.49,31.19,31.38,63744.0,30.9999,31.1682,30.8713,31.0593,63744.0
2024-09-16 13:30:00,31.4,31.48,31.36,31.46,49288.0,31.0791,31.1583,31.0395,31.1385,49288.0
2024-09-16 13:35:00,31.48,31.81,31.48,31.8,138307.0,31.1583,31.4849,31.1583,31.475,138307.0
2024-09-16 13:40:00,31.78,31.84,31.65,31.79,114929.0,31.4552,31.5146,31.3266,31.4651,114929.0
2024-09-16 13:45:00,31.8,31.86,31.71,31.73,71617.0,31.475,31.5344,31.386,31.4058,71617.0
2024-09-16 13:50:00,31.73,31.91,31.73,31.8,99655.0,31.4058,31.5839,31.4058,31.475,99655.0
2024-09-16 13:55:00,31.8,31.84,31.73,31.84,38081.0,31.475,31.5146,31.4058,31.5146,38081.0
2024-09-16 14:00:00,31.84,31.84,31.66,31.66,52726.0,31.5146,31.5146,31.3365,31.3365,52726.0
2024-09-16 14:05:00,31.67,31.73,31.58,31.71,81203.0,31.3464,31.4058,31.2573,31.386,81203.0
2024-09-16 14:10:00,31.7,31.89,31.7,31.86,61265.0,31.3761,31.5641,31.3761,31.5344,61265.0
2024-09-16 14:15:00,31.86,31.9,31.71,31.72,51041.0,31.5344,31.574,31.386,31.3959,51041.0
2024-09-16 14:20:00,31.72,31.83,31.66,31.77,39664.0,31.3959,31.5047,31.3365,31.4453,39664.0
2024-09-16 14:25:00,31.78,31.91,31.77,31.87,49350.0,31.4552,31.5839,31.4453,31.5443,49350.0
2024-09-16 14:30:00,31.86,31.87,31.77,31.81,36288.0,31.5344,31.5443,31.4453,31.4849,36288.0
2024-09-16 14:35:00,31.82,31.91,31.82,31.87,88862.0,31.4948,31.5839,31.4948,31.5443,88862.0
2024-09-16 14:40:00,31.89,31.89,31.68,31.69,52038.0,31.5641,31.5641,31.3563,31.3662,52038.0
2024-09-16 14:45:00,31.68,31.93,31.62,31.93,77348.0,31.3563,31.6037,31.2969,31.6037,77348.0
2024-09-16 14:50:00,31.93,31.96,31.78,31.81,57140.0,31.6037,31.6334,31.4552,31.4849,57140.0
2024-09-16 14:55:00,31.82,32.06,31.78,32.03,112364.0,31.4948,31.7324,31.4552,31.7027,112364.0
2024-09-16 15:00:00,32.03,32.08,31.91,31.99,62723.0,31.7027,31.7522,31.5839,31.6631,62723.0
2024-09-16 15:05:00,31.99,32.2,31.99,32.13,99561.0,31.6631,31.871,31.6631,31.8017,99561.0
2024-09-16 15:10:00,32.15,32.15,31.96,31.97,56138.0,31.8215,31.8215,31.6334,31.6433,56138.0
2024-09-16 15:15:00,31.96,32.02,31.87,32.01,79837.0,31.6334,31.6928,31.5443,31.6829,79837.0
2024-09-16 15:20:00,31.99,32.0,31.86,31.92,37480.0,31.6631,31.673,31.5344,31.5938,37480.0
2024-09-16 15:25:00,31.93,32.0,31.88,31.91,43407.0,31.6037,31.673,31.5542,31.5839,43407.0
2024-09-16 15:30:00,31.91,32.02,31.84,32.0,56806.0,31.5839,31.6928,31.5146,31.673,56806.0
2024-09-16 15:35:00,32.01,32.08,31.8,32.07,113449.0,31.6829,31.7522,31.475,31.7423,113449.0
2024-09-16 15:40:00,32.07,32.2,32.04,32.2,106428.0,31.7423,31.871,31.7126,31.871,106428.0
2024-09-16 15:45:00,32.2,32.21,32.07,32.14,71960.0,31.871,31.8809,31.7423,31.8116,71960.0
2024-09-16 15:50:00,32.14,32.2,31.97,32.1,244308.0,31.8116,31.871,31.6433,31.772,244308.0
2024-09-16 15:55:00,32.11,32.17,32.05,32.12,687333.0,31.7819,31.8413,31.7225,31.7918,687333.0
2024-09-17 09:30:00,33.31,33.55,32.93,32.93,721841.0,32.9696,33.2072,32.5935,32.5935,721841.0
2024-09-17 09:35:00,32.92,33.11,32.79,33.02,352242.0,32.5836,32.7717,32.4549,32.6826,352242.0
2024-09-17 09:40:00,33.0,33.0,32.63,32.71,275641.0,32.6628,32.6628,32.2966,32.3757,275641.0
2024-09-17 09:45:00,32.71,32.82,32.28,32.31,308695.0,32.3757,32.4846,31.9501,31.9798,308695.0
2024-09-17 09:50:00,32.31,32.55,32.01,32.18,315806.0,31.9798,32.2174,31.6829,31.8512,315806.0
2024-09-17 09:55:00,32.19,32.52,32.14,32.47,240565.0,31.8611,32.1877,31.8116,32.1382,240565.0
2024-09-17 10:00:00,32.48,32.83,32.31,32.8,259588.0,32.1481,32.4945,31.9798,32.4648,259588.0
2024-09-17 10:05:00,32.8,32.99,32.72,32.86,185577.0,32.4648,32.6529,32.3856,32.5242,185577.0
2024-09-17 10:10:00,32.86,33.06,32.76,32.97,186229.0,32.5242,32.7222,32.4252,32.6331,186229.0
2024-09-17 10:15:00,32.96,33.05,32.9,32.99,159889.0,32.6232,32.7123,32.5638,32.6529,159889.0
2024-09-17 10:20:00,32.99,33.03,32.78,33.03,158727.0,32.6529,32.6925,32.445,32.6925,158727.0
2024-09-17 10:25:00,33.03,33.24,33.03,33.15,188801.0,32.6925,32.9003,32.6925,32.8112,188801.0
2024-09-17 10:30:00,33.15,33.21,32.96,33.09,158579.0,32.8112,32.8706,32.6232,32.7519,158579.0
2024-09-17 10:35:00,33.09,33.25,32.9,33.24,174872.0,32.7519,32.9102,32.5638,32.9003,174872.0
2024-09-17 10:40:00,33.23,33.33,33.14,33.32,120157.0,32.8904,32.9894,32.8013,32.9795,120157.0
2024-09-17 10:45:00,33.33,33.53,33.33,33.41,295332.0,32.9894,33.1874,32.9894,33.0686,295332.0
2024-09-17 10:50:00,33.43,33.43,33.25,33.29,123943.0,33.0884,33.0884,32.9102,32.9498,123943.0
2024-09-17 10:55:00,33.28,33.3,32.8,33.01,251276.0,32.9399,32.9597,32.4648,32.6727,251276.0
2024-09-17 11:00:00,33.02,33.22,32.91,32.95,144888.0,32.6826,32.8805,32.5737,32.6133,144888.0
2024-09-17 11:05:00,32.97,33.23,32.97,33.21,88745.0,32.6331,32.8904,32.6331,32.8706,88745.0
2024-09-17 11:10:00,33.21,33.33,33.15,33.31,98250.0,32.8706,32.9894,32.8112,32.9696,98250.0
2024-09-17 11:15:00,33.31,33.43,33.29,33.32,160214.0,32.9696,33.0884,32.9498,32.9795,160214.0
2024-09-17 11:20:00,33.31,33.36,33.08,33.25,139372.0,32.9696,33.0191,32.742,32.9102,139372.0
2024-09-17 11:25:00,33.26,33.3,33.08,33.1,68501.0,32.9201,32.9597,32.742,32.7618,68501.0
2024-09-17 11:30:00,33.09,33.16,32.97,33.05,119394.0,32.7519,32.8211,32.6331,32.7123,119394.0
2024-09-17 11:35:00,33.05,33.17,33.02,33.05,78593.0,32.7123,32.831,32.6826,32.7123,78593.0
2024-09-17 11:40:00,33.04,33.2,32.96,33.15,82572.0,32.7024,32.8607,32.6232,32.8112,82572.0
2024-09-17 11:45:00,33.15,33.26,33.12,33.12,73968.0,32.8112,32.9201,32.7816,32.7816,73968.0
2024-09-17 11:50:00,33.13,33.33,33.13,33.26,108720.0,32.7915,32.9894,32.7915,32.9201,108720.0
2024-09-17 11:55:00,33.25,33.33,33.17,33.25,66669.0,32.9102,32.9894,32.831,32.9102,66669.0
2024-09-17 12:00:00,33.25,33.37,33.22,33.25,64565.0,32.9102,33.029,32.8805,32.9102,64565.0
2024-09-17 12:05:00,33.25,33.32,33.1,33.11,95884.0,32.9102,32.9795,32.7618,32.7717,95884.0
2024-09-17 12:10:00,33.11,33.12,33.02,33.1,83642.0,32.7717,32.7816,32.6826,32.7618,83642.0
2024-09-17 12:15:00,33.08,33.08,32.77,32.84,176618.0,32.742,32.742,32.4351,32.5044,176618.0
2024-09-17 12:20:00,32.84,32.84,32.32,32.53,308053.0,32.5044,32.5044,31.9897,32.1976,308053.0
2024-09-17 12:25:00,32.53,32.74,32.39,32.67,203555.0,32.1976,32.4054,32.059,32.3362,203555.0
2024-09-17 12:30:00,32.66,32.76,32.48,32.58,212493.0,32.3263,32.4252,32.1481,32.2471,212493.0
2024-09-17 12:35:00,32.58,32.73,32.42,32.45,259672.0,32.2471,32.3955,32.0887,32.1184,259672.0
2024-09-17 12:40:00,32.45,32.49,32.09,32.17,671719.0,32.1184,32.158,31.7621,31.8413,671719.0
2024-09-17 12:45:00,32.17,32.26,31.82,31.9,437924.0,31.8413,31.9303,31.4948,31.574,437924.0
2024-09-17 12:50:00,31.88,32.03,31.75,31.93,581434.0,31.5542,31.7027,31.4256,31.6037,581434.0
2024-09-17 12:55:00,31.94,32.1,31.69,31.84,224330.0,31.6136,31.772,31.3662,31.5146,224330.0
2024-09-17 13:00:00,31.84,32.05,31.72,31.78,223731.0,31.5146,31.7225,31.3959,31.4552,223731.0
2024-09-17 13:05:00,31.81,31.92,31.71,31.84,148997.0,31.4849,31.5938,31.386,31.5146,148997.0
2024-09-17 13:10:00,31.84,31.96,31.64,31.94,197231.0,31.5146,31.6334,31.3167,31.6136,197231.0
2024-09-17 13:15:00,31.93,32.04,31.83,32.03,141794.0,31.6037,31.7126,31.5047,31.7027,141794.0
2024-09-17 13:20:00,32.04,32.27,32.04,32.26,148988.0,31.7126,31.9402,31.7126,31.9303,148988.0
2024-09-17 13:25:00,32.27,32.36,32.18,32.22,121551.0,31.9402,32.0293,31.8512,31.8907,121551.0
2024-09-17 13:30:00,32.2,32.3,31.96,32.01,328239.0,31.871,31.9699,31.6334,31.6829,328239.0
2024-09-17 13:35:00,32.01,32.15,31.99,32.0,32624.0,31.6829,31.8215,31.6631,31.673,32624.0
2024-09-17 13:40:00,32.0,32.0,31.6,31.6,131462.0,31.673,31.673,31.2771,31.2771,131462.0
2024-09-17 13:45:00,31.59,31.83,31.37,31.83,182790.0,31.2672,31.5047,31.0494,31.5047,182790.0
2024-09-17 13:50:00,31.79,32.02,31.76,31.93,150242.0,31.4651,31.6928,31.4355,31.6037,150242.0
2024-09-17 13:55:00,31.93,31.96,31.83,31.9,107048.0,31.6037,31.6334,31.5047,31.574,107048.0
2024-09-17 14:00:00,31.89,31.98,31.81,31.93,38557.0,31.5641,31.6532,31.4849,31.6037,38557.0
2024-09-17 14:05:00,31.93,31.93,31.8,31.87,54932.0,31.6037,31.6037,31.475,31.5443,54932.0
2024-09-17 14:10:00,31.87,31.92,31.68,31.71,44045.0,31.5443,31.5938,31.3563,31.386,44045.0
2024-09-17 14:15:00,31.7,31.81,31.63,31.7,48988.0,31.3761,31.4849,31.3068,31.3761,48988.0
2024-09-17 14:20:00,31.68,31.89,31.61,31.89,36935.0,31.3563,31.5641,31.287,31.5641,36935.0
2024-09-17 14:25:00,31.88,31.93,31.67,31.8,56368.0,31.5542,31.6037,31.3464,31.475,56368.0
2024-09-17 14:30:00,31.79,31.82,31.67,31.8,33480.0,31.4651,31.4948,31.3464,31.475,33480.0
2024-09-17 14:35:00,31.81,31.95,31.81,31.88,44486.0,31.4849,31.6235,31.4849,31.5542,44486.0
2024-09-17 14:40:00,31.88,31.99,31.86,31.96,32334.0,31.5542,31.6631,31.5344,31.6334,32334.0
2024-09-17 14:45:00,31.97,31.98,31.58,31.72,118068.0,31.6433,31.6532,31.2573,31.3959,118068.0
2024-09-17 14:50:00,31.71,31.71,31.54,31.7,70516.0,31.386,31.386,31.2177,31.3761,70516.0
2024-09-17 14:55:00,31.7,31.85,31.68,31.76,45343.0,31.3761,31.5245,31.3563,31.4355,45343.0
2024-09-17 15:00:00,31.75,31.96,31.75,31.83,68277.0,31.4256,31.6334,31.4256,31.5047,68277.0
2024-09-17 15:05:00,31.83,31.92,31.78,31.91,35559.0,31.5047,31.5938,31.4552,31.5839,35559.0
2024-09-17 15:10:00,31.89,32.02,31.88,31.94,83221.0,31.5641,31.6928,31.5542,31.6136,83221.0
2024-09-17 15:15:00,31.94,31.99,31.83,31.87,36909.0,31.6136,31.6631,31.5047,31.5443,36909.0
2024-09-17 15:20:00,31.86,31.86,31.57,31.64,66381.0,31.5344,31.5344,31.2474,31.3167,66381.0
2024-09-17 15:25:00,31.64,31.8,31.64,31.8,53840.0,31.3167,31.475,31.3167,31.475,53840.0
2024-09-17 15:30:00,31.79,31.86,31.73,31.86,58125.0,31.4651,31.5344,31.4058,31.5344,58125.0
2024-09-17 15:35:00,31.86,31.94,31.79,31.9,98985.0,31.5344,31.6136,31.4651,31.574,98985.0
2024-09-17 15:40:00,31.92,31.95,31.73,31.8,118348.0,31.5938,31.6235,31.4058,31.475,118348.0
2024-09-17 15:45:00,31.79,31.99,31.77,31.97,128310.0,31.4651,31.6631,31.4453,31.6433,128310.0
2024-09-17 15:50:00,31.98,32.31,31.88,32.24,336849.0,31.6532,31.9798,31.5542,31.9105,336849.0
2024-09-17 15:55:00,32.24,32.27,32.1,32.21,489724.0,31.9105,31.9402,31.772,31.8809,489724.0
2024-09-18 09:30:00,32.67,32.76,32.45,32.52,623191.0,32.3362,32.4252,32.1184,32.1877,623191.0
2024-09-18 09:35:00,32.55,32.57,32.08,32.13,252250.0,32.2174,32.2372,31.7522,31.8017,252250.0
2024-09-18 09:40:00,32.13,32.53,32.0,32.38,176078.0,31.8017,32.1976,31.673,32.0491,176078.0
2024-09-18 09:45:00,32.37,32.48,32.27,32.41,123077.0,32.0392,32.1481,31.9402,32.0788,123077.0
2024-09-18 09:50:00,32.42,32.61,32.25,32.44,152599.0,32.0887,32.2768,31.9204,32.1085,152599.0
2024-09-18 09:55:00,32.42,32.57,32.42,32.49,64564.0,32.0887,32.2372,32.0887,32.158,64564.0
2024-09-18 10:00:00,32.5,32.5,32.19,32.24,149803.0,32.1679,32.1679,31.8611,31.9105,149803.0
2024-09-18 10:05:00,32.25,32.32,31.99,32.07,153361.0,31.9204,31.9897,31.6631,31.7423,153361.0
2024-09-18 10:10:00,32.09,32.11,31.85,32.1,147131.0,31.7621,31.7819,31.5245,31.772,147131.0
2024-09-18 10:15:00,32.1,32.24,31.98,32.02,96227.0,31.772,31.9105,31.6532,31.6928,96227.0
2024-09-18 10:20:00,32.03,32.08,31.91,31.91,76826.0,31.7027,31.7522,31.5839,31.5839,76826.0
2024-09-18 10:25:00,31.92,32.24,31.83,32.2,153129.0,31.5938,31.9105,31.5047,31.871,153129.0
2024-09-18 10:30:00,32.2,32.24,32.03,32.07,56010.0,31.871,31.9105,31.7027,31.7423,56010.0
2024-09-18 10:35:00,32.08,32.22,31.98,32.19,60256.0,31.7522,31.8907,31.6532,31.8611,60256.0
2024-09-18 10:40:00,32.17,32.34,32.17,32.28,90859.0,31.8413,32.0095,31.8413,31.9501,90859.0
2024-09-18 10:45:00,32.28,32.34,32.24,32.25,55588.0,31.9501,32.0095,31.9105,31.9204,55588.0
2024-09-18 10:50:00,32.24,32.25,32.1,32.17,71688.0,31.9105,31.9204,31.772,31.8413,71688.0
2024-09-18 10:55:00,32.16,32.19,32.05,32.14,66522.0,31.8314,31.8611,31.7225,31.8116,66522.0
2024-09-18 11:00:00,32.13,32.26,32.11,32.24,39430.0,31.8017,31.9303,31.7819,31.9105,39430.0
2024-09-18 11:05:00,32.24,32.33,32.11,32.11,76288.0,31.9105,31.9996,31.7819,31.7819,76288.0
2024-09-18 11:10:00,32.1,32.1,31.99,32.08,86983.0,31.772,31.772,31.6631,31.7522,86983.0
2024-09-18 11:15:00,32.08,32.09,31.96,31.98,63418.0,31.7522,31.7621,31.6334,31.6532,63418.0
2024-09-18 11:20:00,31.98,32.01,31.84,31.89,86154.0,31.6532,31.6829,31.5146,31.5641,86154.0
2024-09-18 11:25:00,31.9,32.05,31.86,32.04,74584.0,31.574,31.7225,31.5344,31.7126,74584.0
2024-09-18 11:30:00,32.02,32.02,31.77,31.8,106789.0,31.6928,31.6928,31.4453,31.475,106789.0
2024-09-18 11:35:00,31.8,31.9,31.75,31.78,78049.0,31.475,31.574,31.4256,31.4552,78049.0
2024-09-18 11:40:00,31.8,31.8,31.62,31.62,116901.0,31.475,31.475,31.2969,31.2969,116901.0
2024-09-18 11:45:00,31.62,31.68,31.33,31.46,192465.0,31.2969,31.3563,31.0098,31.1385,192465.0
2024-09-18 11:50:00,31.46,31.5,31.39,31.49,75753.0,31.1385,31.1781,31.0692,31.1682,75753.0
2024-09-18 11:55:00,31.49,31.55,31.41,31.41,121547.0,31.1682,31.2276,31.089,31.089,121547.0
2024-09-18 12:00:00,31.4,31.52,31.33,31.37,83168.0,31.0791,31.1979,31.0098,31.0494,83168.0
2024-09-18 12:05:00,31.37,31.53,31.37,31.53,29135.0,31.0494,31.2078,31.0494,31.2078,29135.0
2024-09-18 12:10:00,31.53,31.72,31.53,31.71,80167.0,31.2078,31.3959,31.2078,31.386,80167.0
2024-09-18 12:15:00,31.71,31.82,31.68,31.77,85718.0,31.386,31.4948,31.3563,31.4453,85718.0
2024-09-18 12:20:00,31.76,31.89,31.76,31.85,52437.0,31.4355,31.5641,31.4355,31.5245,52437.0
2024-09-18 12:25:00,31.84,32.0,31.82,31.93,76533.0,31.5146,31.673,31.4948,31.6037,76533.0
2024-09-18 12:30:00,31.93,31.94,31.86,31.93,59987.0,31.6037,31.6136,31.5344,31.6037,59987.0
2024-09-18 12:35:00,31.92,32.02,31.88,31.97,61278.0,31.5938,31.6928,31.5542,31.6433,61278.0
2024-09-18 12:40:00,31.98,32.05,31.92,32.0,61166.0,31.6532,31.7225,31.5938,31.673,61166.0
2024-09-18 12:45:00,32.0,32.05,31.97,32.04,48141.0,31.673,31.7225,31.6433,31.7126,48141.0
2024-09-18 12:50:00,32.05,32.13,32.02,32.12,90187.0,31.7225,31.8017,31.6928,31.7918,90187.0
2024-09-18 12:55:00,32.12,32.26,32.11,32.21,128854.0,31.7918,31.9303,31.7819,31.8809,128854.0
2024-09-18 13:00:00,32.22,32.25,32.14,32.16,81350.0,31.8907,31.9204,31.8116,31.8314,81350.0
2024-09-18 13:05:00,32.17,32.19,32.12,32.13,65791.0,31.8413,31.8611,31.7918,31.8017,65791.0
2024-09-18 13:10:00,32.11,32.14,32.0,32.05,119265.0,31.7819,31.8116,31.673,31.7225,119265.0
2024-09-18 13:15:00,32.06,32.07,31.89,32.01,90185.0,31.7324,31.7423,31.5641,31.6829,90185.0
2024-09-18 13:20:00,32.01,32.03,31.87,31.88,44860.0,31.6829,31.7027,31.5443,31.5542,44860.0
2024-09-18 13:25:00,31.89,32.15,31.89,32.15,83762.0,31.5641,31.8215,31.5641,31.8215,83762.0
2024-09-18 13:30:00,32.16,32.32,32.16,32.25,159072.0,31.8314,31.9897,31.8314,31.9204,159072.0
2024-09-18 13:35:00,32.26,32.3,31.97,32.01,114161.0,31.9303,31.9699,31.6433,31.6829,114161.0
2024-09-18 13:40:00,32.01,32.16,31.99,32.16,28010.0,31.6829,31.8314,31.6631,31.8314,28010.0
2024-09-18 13:45:00,32.17,32.18,32.01,32.02,25732.0,31.8413,31.8512,31.6829,31.6928,25732.0
2024-09-18 13:50:00,32.02,32.05,31.91,31.99,41292.0,31.6928,31.7225,31.5839,31.6631,41292.0
2024-09-18 13:55:00,31.98,32.16,31.94,32.06,102718.0,31.6532,31.8314,31.6136,31.7324,102718.0
2024-09-18 14:00:00,32.04,33.88,31.67,33.01,1636913.0,31.7126,33.5338,31.3464,32.6727,1636913.0
2024-09-18 14:05:00,33.0,33.49,32.88,33.07,607341.0,32.6628,33.1478,32.544,32.7321,607341.0
2024-09-18 14:10:00,33.08,33.14,32.13,32.52,560146.0,32.742,32.8013,31.8017,32.1877,560146.0
2024-09-18 14:15:00,32.55,33.34,32.51,33.18,377031.0,32.2174,32.9993,32.1778,32.8409,377031.0
2024-09-18 14:20:00,33.17,33.42,32.98,33.28,299364.0,32.831,33.0785,32.643,32.9399,299364.0
2024-09-18 14:25:00,33.28,33.42,32.98,33.39,257187.0,32.9399,33.0785,32.643,33.0488,257187.0
2024-09-18 14:30:00,33.4,34.0,33.38,33.99,548634.0,33.0587,33.6526,33.0389,33.6427,548634.0
2024-09-18 14:35:00,33.98,33.99,33.07,33.52,557415.0,33.6328,33.6427,32.7321,33.1775,557415.0
2024-09-18 14:40:00,33.52,33.65,32.89,32.98,491764.0,33.1775,33.3061,32.5539,32.643,491764.0
2024-09-18 14:45:00,32.97,33.44,32.8,33.21,461066.0,32.6331,33.0983,32.4648,32.8706,461066.0
2024-09-18 14:50:00,33.17,33.5,33.06,33.34,369425.0,32.831,33.1577,32.7222,32.9993,369425.0
2024-09-18 14:55:00,33.33,33.48,32.78,32.8,464280.0,32.9894,33.1379,32.445,32.4648,464280.0
2024-09-18 15:00:00,32.79,32.82,32.02,32.05,601096.0,32.4549,32.4846,31.6928,31.7225,601096.0
2024-09-18 15:05:00,32.04,32.04,31.47,31.64,647022.0,31.7126,31.7126,31.1484,31.3167,647022.0
2024-09-18 15:10:00,31.65,32.32,31.42,32.23,524318.0,31.3266,31.9897,31.0989,31.9006,524318.0
2024-09-18 15:15:00,32.19,32.33,31.91,32.24,322014.0,31.8611,31.9996,31.5839,31.9105,322014.0
2024-09-18 15:20:00,32.25,32.25,31.49,32.05,427320.0,31.9204,31.9204,31.1682,31.7225,427320.0
2024-09-18 15:25:00,32.01,32.61,31.98,32.45,439020.0,31.6829,32.2768,31.6532,32.1184,439020.0
2024-09-18 15:30:00,32.46,32.7,32.06,32.18,358111.0,32.1283,32.3658,31.7324,31.8512,358111.0
2024-09-18 15:35:00,32.2,32.39,31.8,32.04,554116.0,31.871,32.059,31.475,31.7126,554116.0
2024-09-18 15:40:00,32.03,32.15,31.67,31.68,412958.0,31.7027,31.8215,31.3464,31.3563,412958.0
2024-09-18 15:45:00,31.68,31.85,31.24,31.37,694082.0,31.3563,31.5245,30.9208,31.0494,694082.0
2024-09-18 15:50:00,31.36,31.45,31.11,31.17,540236.0,31.0395,31.1286,30.7921,30.8515,540236.0
2024-09-18 15:55:00,31.19,31.27,31.05,31.12,1083838.0,30.8713,30.9505,30.7327,30.802,1083838.0
2024-09-19 09:30:00,34.6,34.81,34.0,34.0,1379593.0,34.2464,34.4543,33.6526,33.6526,1379593.0
2024-09-19 09:35:00,34.0,34.58,33.97,34.55,486614.0,33.6526,34.2266,33.6229,34.1969,486614.0
2024-09-19 09:40:00,34.54,34.69,34.27,34.35,401560.0,34.187,34.3355,33.9198,33.999,401560.0
2024-09-19 09:45:00,34.35,34.51,34.09,34.32,289070.0,33.999,34.1573,33.7416,33.9693,289070.0
2024-09-19 09:50:00,34.31,34.31,33.88,34.29,442284.0,33.9594,33.9594,33.5338,33.9396,442284.0
2024-09-19 09:55:00,34.3,34.53,34.3,34.53,274664.0,33.9495,34.1771,33.9495,34.1771,274664.0
2024-09-19 10:00:00,34.53,34.63,34.3,34.54,295201.0,34.1771,34.2761,33.9495,34.187,295201.0
2024-09-19 10:05:00,34.54,34.63,34.38,34.44,207147.0,34.187,34.2761,34.0287,34.0881,207147.0
2024-09-19 10:10:00,34.43,34.61,34.25,34.61,139098.0,34.0782,34.2563,33.9,34.2563,139098.0
2024-09-19 10:15:00,34.61,34.91,34.57,34.88,452330.0,34.2563,34.5533,34.2167,34.5236,452330.0
2024-09-19 10:20:00,34.88,34.96,34.71,34.95,214693.0,34.5236,34.6028,34.3553,34.5929,214693.0
2024-09-19 10:25:00,34.95,35.09,34.82,35.06,496742.0,34.5929,34.7314,34.4642,34.7017,496742.0
2024-09-19 10:30:00,35.06,35.27,35.06,35.15,220393.0,34.7017,34.9096,34.7017,34.7908,220393.0
2024-09-19 10:35:00,35.16,35.21,34.94,35.14,190145.0,34.8007,34.8502,34.583,34.7809,190145.0
2024-09-19 10:40:00,35.14,35.14,34.77,34.82,158108.0,34.7809,34.7809,34.4147,34.4642,158108.0
2024-09-19 10:45:00,34.82,34.82,34.51,34.82,253457.0,34.4642,34.4642,34.1573,34.4642,253457.0
2024-09-19 10:50:00,34.82,34.86,34.63,34.67,153229.0,34.4642,34.5038,34.2761,34.3157,153229.0
2024-09-19 10:55:00,34.65,34.73,34.52,34.59,210676.0,34.2959,34.3751,34.1672,34.2365,210676.0
2024-09-19 11:00:00,34.58,34.92,34.5,34.92,226342.0,34.2266,34.5632,34.1475,34.5632,226342.0
2024-09-19 11:05:00,34.93,34.99,34.71,34.84,206928.0,34.5731,34.6324,34.3553,34.484,206928.0
2024-09-19 11:10:00,34.85,35.07,34.84,34.95,189793.0,34.4939,34.7116,34.484,34.5929,189793.0
2024-09-19 11:15:00,34.95,35.24,34.94,35.16,222539.0,34.5929,34.8799,34.583,34.8007,222539.0
2024-09-19 11:20:00,35.15,35.32,35.14,35.32,225447.0,34.7908,34.9591,34.7809,34.9591,225447.0
2024-09-19 11:25:00,35.33,35.47,35.28,35.42,326932.0,34.969,35.1075,34.9195,35.058,326932.0
2024-09-19 11:30:00,35.43,35.49,35.33,35.42,208501.0,35.0679,35.1273,34.969,35.058,208501.0
2024-09-19 11:35:00,35.43,35.49,35.4,35.44,157037.0,35.0679,35.1273,35.0383,35.0778,157037.0
2024-09-19 11:40:00,35.44,35.59,35.43,35.47,248349.0,35.0778,35.2263,35.0679,35.1075,248349.0
2024-09-19 11:45:00,35.47,35.65,35.46,35.55,180614.0,35.1075,35.2857,35.0976,35.1867,180614.0
2024-09-19 11:50:00,35.53,35.55,35.18,35.29,288918.0,35.1669,35.1867,34.8205,34.9294,288918.0
2024-09-19 11:55:00,35.29,35.32,35.13,35.29,245143.0,34.9294,34.9591,34.771,34.9294,245143.0
2024-09-19 12:00:00,35.29,35.59,35.25,35.57,184996.0,34.9294,35.2263,34.8898,35.2065,184996.0
2024-09-19 12:05:00,35.56,35.6,35.49,35.59,139723.0,35.1966,35.2362,35.1273,35.2263,139723.0
2024-09-19 12:10:00,35.59,35.64,35.45,35.49,146561.0,35.2263,35.2758,35.0877,35.1273,146561.0
2024-09-19 12:15:00,35.48,35.67,35.42,35.65,136748.0,35.1174,35.3055,35.058,35.2857,136748.0
2024-09-19 12:20:00,35.66,35.82,35.6,35.79,239178.0,35.2956,35.454,35.2362,35.4243,239178.0
2024-09-19 12:25:00,35.78,35.99,35.77,35.95,212193.0,35.4144,35.6222,35.4045,35.5826,212193.0
2024-09-19 12:30:00,35.95,36.06,35.86,36.06,296914.0,35.5826,35.6915,35.4936,35.6915,296914.0
2024-09-19 12:35:00,36.06,36.11,36.01,36.1,153353.0,35.6915,35.741,35.642,35.7311,153353.0
2024-09-19 12:40:00,36.1,36.11,36.02,36.05,151118.0,35.7311,35.741,35.6519,35.6816,151118.0
2024-09-19 12:45:00,36.06,36.18,36.02,36.17,127241.0,35.6915,35.8103,35.6519,35.8004,127241.0
2024-09-19 12:50:00,36.18,36.21,36.15,36.19,153025.0,35.8103,35.84,35.7806,35.8202,153025.0
2024-09-19 12:55:00,36.19,36.19,35.98,36.1,199950.0,35.8202,35.8202,35.6123,35.7311,199950.0
2024-09-19 13:00:00,36.1,36.14,36.02,36.06,144401.0,35.7311,35.7707,35.6519,35.6915,144401.0
2024-09-19 13:05:00,36.06,36.07,35.85,35.99,175050.0,35.6915,35.7014,35.4837,35.6222,175050.0
2024-09-19 13:10:00,35.98,36.03,35.92,35.99,104356.0,35.6123,35.6618,35.5529,35.6222,104356.0
2024-09-19 13:15:00,35.97,36.16,35.96,36.09,138563.0,35.6024,35.7905,35.5925,35.7212,138563.0
2024-09-19 13:20:00,36.1,36.12,35.96,35.99,129517.0,35.7311,35.7509,35.5925,35.6222,129517.0
2024-09-19 13:25:00,36.0,36.11,36.0,36.1,108825.0,35.6321,35.741,35.6321,35.7311,108825.0
2024-09-19 13:30:00,36.1,36.12,35.98,36.09,114097.0,35.7311,35.7509,35.6123,35.7212,114097.0
2024-09-19 13:35:00,36.09,36.18,36.06,36.18,173537.0,35.7212,35.8103,35.6915,35.8103,173537.0
2024-09-19 13:40:00,36.18,36.27,36.16,36.26,160570.0,35.8103,35.8994,35.7905,35.8895,160570.0
2024-09-19 13:45:00,36.26,36.34,36.26,36.31,163002.0,35.8895,35.9686,35.8895,35.939,163002.0
2024-09-19 13:50:00,36.3,36.3,36.18,36.26,100535.0,35.9291,35.9291,35.8103,35.8895,100535.0
2024-09-19 13:55:00,36.27,36.4,36.27,36.38,90631.0,35.8994,36.028,35.8994,36.0082,90631.0
2024-09-19 14:00:00,36.38,36.43,36.34,36.41,125034.0,36.0082,36.0577,35.9686,36.0379,125034.0
2024-09-19 14:05:00,36.41,36.41,36.22,36.22,101552.0,36.0379,36.0379,35.8499,35.8499,101552.0
2024-09-19 14:10:00,36.23,36.23,36.07,36.11,158736.0,35.8598,35.8598,35.7014,35.741,158736.0
2024-09-19 14:15:00,36.1,36.1,35.75,35.91,306407.0,35.7311,35.7311,35.3847,35.543,306407.0
2024-09-19 14:20:00,35.92,36.11,35.88,36.07,93430.0,35.5529,35.741,35.5133,35.7014,93430.0
2024-09-19 14:25:00,36.06,36.1,35.92,36.04,109968.0,35.6915,35.7311,35.5529,35.6717,109968.0
2024-09-19 14:30:00,36.04,36.04,35.8,35.8,102856.0,35.6717,35.6717,35.4342,35.4342,102856.0
2024-09-19 14:35:00,35.79,35.89,35.73,35.88,92350.0,35.4243,35.5232,35.3649,35.5133,92350.0
2024-09-19 14:40:00,35.88,35.88,35.74,35.82,104771.0,35.5133,35.5133,35.3748,35.454,104771.0
2024-09-19 14:45:00,35.81,35.85,35.57,35.59,136449.0,35.4441,35.4837,35.2065,35.2263,136449.0
2024-09-19 14:50:00,35.59,35.69,35.43,35.68,126516.0,35.2263,35.3253,35.0679,35.3154,126516.0
2024-09-19 14:55:00,35.67,35.82,35.62,35.82,108174.0,35.3055,35.454,35.256,35.454,108174.0
2024-09-19 15:00:00,35.82,35.85,35.48,35.62,231622.0,35.454,35.4837,35.1174,35.256,231622.0
2024-09-19 15:05:00,35.61,35.61,35.35,35.44,178127.0,35.2461,35.2461,34.9888,35.0778,178127.0
2024-09-19 15:10:00,35.45,35.47,35.04,35.08,319894.0,35.0877,35.1075,34.6819,34.7215,319894.0
2024-09-19 15:15:00,35.08,35.23,34.94,34.96,202971.0,34.7215,34.87,34.583,34.6028,202971.0
2024-09-19 15:20:00,34.97,35.21,34.85,35.18,299121.0,34.6126,34.8502,34.4939,34.8205,299121.0
2024-09-19 15:25:00,35.18,35.18,34.97,35.13,159671.0,34.8205,34.8205,34.6126,34.771,159671.0
2024-09-19 15:30:00,35.13,35.33,34.98,35.29,140850.0,34.771,34.969,34.6225,34.9294,140850.0
2024-09-19 15:35:00,35.29,35.59,35.29,35.59,222596.0,34.9294,35.2263,34.9294,35.2263,222596.0
2024-09-19 15:40:00,35.59,35.79,35.56,35.63,370039.0,35.2263,35.4243,35.1966,35.2659,370039.0
2024-09-19 15:45:00,35.6,35.89,35.59,35.87,251496.0,35.2362,35.5232,35.2263,35.5035,251496.0
2024-09-19 15:50:00,35.87,35.87,35.23,35.31,643422.0,35.5035,35.5035,34.87,34.9492,643422.0
2024-09-19 15:55:00,35.31,35.38,34.99,35.13,1585794.0,34.9492,35.0185,34.6324,34.771,1585794.0
2024-09-20 09:30:00,34.05,34.4,33.66,33.91,854844.0,33.702,34.0485,33.316,33.5635,854844.0
2024-09-20 09:35:00,33.91,34.18,33.89,34.01,311632.0,33.5635,33.8307,33.5437,33.6625,311632.0
2024-09-20 09:40:00,34.02,34.09,33.76,33.81,374860.0,33.6724,33.7416,33.415,33.4645,374860.0
2024-09-20 09:45:00,33.8,33.96,33.63,33.63,325249.0,33.4546,33.613,33.2863,33.2863,325249.0
2024-09-20 09:50:00,33.63,33.85,33.43,33.52,319011.0,33.2863,33.5041,33.0884,33.1775,319011.0
2024-09-20 09:55:00,33.54,33.65,33.16,33.2,494171.0,33.1973,33.3061,32.8211,32.8607,494171.0
2024-09-20 10:00:00,33.2,33.63,33.05,33.6,335772.0,32.8607,33.2863,32.7123,33.2566,335772.0
2024-09-20 10:05:00,33.59,33.59,33.31,33.34,259531.0,33.2467,33.2467,32.9696,32.9993,259531.0
2024-09-20 10:10:00,33.34,33.43,33.05,33.23,282483.0,32.9993,33.0884,32.7123,32.8904,282483.0
2024-09-20 10:15:00,33.23,33.48,33.21,33.36,198150.0,32.8904,33.1379,32.8706,33.0191,198150.0
2024-09-20 10:20:00,33.34,33.47,33.16,33.47,247799.0,32.9993,33.128,32.8211,33.128,247799.0
2024-09-20 10:25:00,33.45,33.6,33.42,33.46,189788.0,33.1082,33.2566,33.0785,33.1181,189788.0
2024-09-20 10:30:00,33.46,33.48,33.19,33.38,256672.0,33.1181,33.1379,32.8508,33.0389,256672.0
2024-09-20 10:35:00,33.38,33.47,33.18,33.39,222107.0,33.0389,33.128,32.8409,33.0488,222107.0
2024-09-20 10:40:00,33.38,33.41,33.21,33.32,216758.0,33.0389,33.0686,32.8706,32.9795,216758.0
2024-09-20 10:45:00,33.33,33.34,33.0,33.0,389518.0,32.9894,32.9993,32.6628,32.6628,389518.0
2024-09-20 10:50:00,33.0,33.08,32.65,32.7,399954.0,32.6628,32.742,32.3164,32.3658,399954.0
2024-09-20 10:55:00,32.71,32.91,32.66,32.73,177514.0,32.3757,32.5737,32.3263,32.3955,177514.0
2024-09-20 11:00:00,32.72,32.75,32.49,32.5,351437.0,32.3856,32.4153,32.158,32.1679,351437.0
2024-09-20 11:05:00,32.51,32.58,32.34,32.42,349390.0,32.1778,32.2471,32.0095,32.0887,349390.0
2024-09-20 11:10:00,32.41,32.5,32.19,32.26,424013.0,32.0788,32.1679,31.8611,31.9303,424013.0
2024-09-20 11:15:00,32.27,32.41,32.05,32.4,333287.0,31.9402,32.0788,31.7225,32.0689,333287.0
2024-09-20 11:20:00,32.41,32.66,32.41,32.53,195318.0,32.0788,32.3263,32.0788,32.1976,195318.0
2024-09-20 11:25:00,32.53,32.6,32.39,32.39,153774.0,32.1976,32.2669,32.059,32.059,153774.0
2024-09-20 11:30:00,32.38,32.77,32.33,32.75,244289.0,32.0491,32.4351,31.9996,32.4153,244289.0
2024-09-20 11:35:00,32.75,32.89,32.61,32.76,255609.0,32.4153,32.5539,32.2768,32.4252,255609.0
2024-09-20 11:40:00,32.77,33.11,32.69,33.03,272799.0,32.4351,32.7717,32.3559,32.6925,272799.0
2024-09-20 11:45:00,33.04,33.05,32.86,32.92,116049.0,32.7024,32.7123,32.5242,32.5836,116049.0
2024-09-20 11:50:00,32.91,32.96,32.68,32.73,156749.0,32.5737,32.6232,32.346,32.3955,156749.0
2024-09-20 11:55:00,32.74,32.99,32.74,32.91,98074.0,32.4054,32.6529,32.4054,32.5737,98074.0
2024-09-20 12:00:00,32.92,33.01,32.79,32.97,77239.0,32.5836,32.6727,32.4549,32.6331,77239.0
2024-09-20 12:05:00,32.98,33.2,32.98,33.19,170647.0,32.643,32.8607,32.643,32.8508,170647.0
2024-09-20 12:10:00,33.19,33.21,33.03,33.08,118919.0,32.8508,32.8706,32.6925,32.742,118919.0
2024-09-20 12:15:00,33.07,33.11,32.95,33.08,85250.0,32.7321,32.7717,32.6133,32.742,85250.0
2024-09-20 12:20:00,33.09,33.23,33.02,33.23,98064.0,32.7519,32.8904,32.6826,32.8904,98064.0
2024-09-20 12:25:00,33.24,33.24,33.08,33.14,107736.0,32.9003,32.9003,32.742,32.8013,107736.0
2024-09-20 12:30:00,33.13,33.13,32.88,32.93,121193.0,32.7915,32.7915,32.544,32.5935,121193.0
2024-09-20 12:35:00,32.94,33.06,32.9,33.0,121019.0,32.6034,32.7222,32.5638,32.6628,121019.0
2024-09-20 12:40:00,33.01,33.07,32.96,32.98,108580.0,32.6727,32.7321,32.6232,32.643,108580.0
2024-09-20 12:45:00,32.97,33.05,32.94,33.05,64681.0,32.6331,32.7123,32.6034,32.7123,64681.0
2024-09-20 12:50:00,33.05,33.12,33.0,33.01,85772.0,32.7123,32.7816,32.6628,32.6727,85772.0
2024-09-20 12:55:00,33.01,33.09,32.98,33.0,43000.0,32.6727,32.7519,32.643,32.6628,43000.0
2024-09-20 13:00:00,33.0,33.05,32.7,32.74,132294.0,32.6628,32.7123,32.3658,32.4054,132294.0
2024-09-20 13:05:00,32.73,32.92,32.68,32.73,103502.0,32.3955,32.5836,32.346,32.3955,103502.0
2024-09-20 13:10:00,32.73,32.9,32.71,32.9,73746.0,32.3955,32.5638,32.3757,32.5638,73746.0
2024-09-20 13:15:00,32.9,32.97,32.87,32.92,55597.0,32.5638,32.6331,32.5341,32.5836,55597.0
2024-09-20 13:20:00,32.94,32.96,32.7,32.75,83087.0,32.6034,32.6232,32.3658,32.4153,83087.0
2024-09-20 13:25:00,32.76,32.87,32.62,32.7,131575.0,32.4252,32.5341,32.2867,32.3658,131575.0
2024-09-20 13:30:00,32.69,32.89,32.69,32.85,56245.0,32.3559,32.5539,32.3559,32.5143,56245.0
2024-09-20 13:35:00,32.86,32.92,32.8,32.81,55833.0,32.5242,32.5836,32.4648,32.4747,55833.0
2024-09-20 13:40:00,32.83,32.89,32.72,32.72,48823.0,32.4945,32.5539,32.3856,32.3856,48823.0
2024-09-20 13:45:00,32.72,32.77,32.66,32.73,118661.0,32.3856,32.4351,32.3263,32.3955,118661.0
2024-09-20 13:50:00,32.73,32.77,32.66,32.68,67377.0,32.3955,32.4351,32.3263,32.346,67377.0
2024-09-20 13:55:00,32.68,32.73,32.6,32.69,122212.0,32.346,32.3955,32.2669,32.3559,122212.0
2024-09-20 14:00:00,32.7,32.74,32.5,32.56,146780.0,32.3658,32.4054,32.1679,32.2273,146780.0
2024-09-20 14:05:00,32.56,32.64,32.38,32.44,166287.0,32.2273,32.3065,32.0491,32.1085,166287.0
2024-09-20 14:10:00,32.44,32.6,32.38,32.49,118771.0,32.1085,32.2669,32.0491,32.158,118771.0
2024-09-20 14:15:00,32.49,32.6,32.49,32.53,87881.0,32.158,32.2669,32.158,32.1976,87881.0
2024-09-20 14:20:00,32.53,32.53,32.38,32.47,93486.0,32.1976,32.1976,32.0491,32.1382,93486.0
2024-09-20 14:25:00,32.46,32.57,32.42,32.53,79437.0,32.1283,32.2372,32.0887,32.1976,79437.0
2024-09-20 14:30:00,32.53,32.58,32.43,32.48,70496.0,32.1976,32.2471,32.0986,32.1481,70496.0
2024-09-20 14:35:00,32.47,32.62,32.45,32.6,65577.0,32.1382,32.2867,32.1184,32.2669,65577.0
2024-09-20 14:40:00,32.59,32.66,32.51,32.61,57057.0,32.257,32.3263,32.1778,32.2768,57057.0
2024-09-20 14:45:00,32.61,32.7,32.57,32.61,65028.0,32.2768,32.3658,32.2372,32.2768,65028.0
2024-09-20 14:50:00,32.63,32.81,32.62,32.79,167020.0,32.2966,32.4747,32.2867,32.4549,167020.0
2024-09-20 14:55:00,32.78,32.94,32.72,32.9,187291.0,32.445,32.6034,32.3856,32.5638,187291.0
2024-09-20 15:00:00,32.91,32.98,32.83,32.94,99972.0,32.5737,32.643,32.4945,32.6034,99972.0
2024-09-20 15:05:00,32.94,32.95,32.8,32.95,133251.0,32.6034,32.6133,32.4648,32.6133,133251.0
2024-09-20 15:10:00,32.95,33.24,32.95,33.22,250996.0,32.6133,32.9003,32.6133,32.8805,250996.0
2024-09-20 15:15:00,33.23,33.42,33.09,33.21,420602.0,32.8904,33.0785,32.7519,32.8706,420602.0
2024-09-20 15:20:00,33.23,33.54,33.23,33.39,643940.0,32.8904,33.1973,32.8904,33.0488,643940.0
2024-09-20 15:25:00,33.39,33.66,33.3,33.58,381917.0,33.0488,33.316,32.9597,33.2369,381917.0
2024-09-20 15:30:00,33.58,33.7,33.39,33.68,235246.0,33.2369,33.3556,33.0488,33.3358,235246.0
2024-09-20 15:35:00,33.67,33.82,33.55,33.72,273460.0,33.3259,33.4744,33.2072,33.3754,273460.0
2024-09-20 15:40:00,33.71,33.76,33.6,33.64,275474.0,33.3655,33.415,33.2566,33.2962,275474.0
2024-09-20 15:45:00,33.64,33.71,33.2,33.2,437372.0,33.2962,33.3655,32.8607,32.8607,437372.0
2024-09-20 15:50:00,33.2,33.55,33.2,33.4,504805.0,32.8607,33.2072,32.8607,33.0587,504805.0
2024-09-20 15:55:00,33.39,33.57,33.35,33.56,872679.0,33.0488,33.227,33.0092,33.2171,872679.0
2024-09-23 09:30:00,34.02,34.37,33.89,33.93,678392.0,33.6724,34.0188,33.5437,33.5833,678392.0
2024-09-23 09:35:00,33.94,33.94,33.55,33.58,437174.0,33.5932,33.5932,33.2072,33.2369,437174.0
2024-09-23 09:40:00,33.59,33.76,33.37,33.7,224658.0,33.2467,33.415,33.029,33.3556,224658.0
2024-09-23 09:45:00,33.69,34.0,33.52,33.95,328387.0,33.3457,33.6526,33.1775,33.6031,328387.0
2024-09-23 09:50:00,33.97,33.99,33.65,33.75,165652.0,33.6229,33.6427,33.3061,33.4051,165652.0
2024-09-23 09:55:00,33.75,33.84,33.61,33.62,143007.0,33.4051,33.4942,33.2665,33.2764,143007.0
2024-09-23 10:00:00,33.61,33.86,33.49,33.76,189370.0,33.2665,33.514,33.1478,33.415,189370.0
2024-09-23 10:05:00,33.76,33.81,33.56,33.72,177383.0,33.415,33.4645,33.2171,33.3754,177383.0
2024-09-23 10:10:00,33.73,33.76,33.35,33.41,230480.0,33.3853,33.415,33.0092,33.0686,230480.0
2024-09-23 10:15:00,33.41,33.73,33.29,33.65,206988.0,33.0686,33.3853,32.9498,33.3061,206988.0
2024-09-23 10:20:00,33.66,33.97,33.61,33.89,246540.0,33.316,33.6229,33.2665,33.5437,246540.0
2024-09-23 10:25:00,33.89,33.92,33.74,33.92,147368.0,33.5437,33.5734,33.3952,33.5734,147368.0
2024-09-23 10:30:00,33.93,33.99,33.8,33.9,164331.0,33.5833,33.6427,33.4546,33.5536,164331.0
2024-09-23 10:35:00,33.89,33.9,33.54,33.54,173486.0,33.5437,33.5536,33.1973,33.1973,173486.0
2024-09-23 10:40:00,33.55,33.84,33.51,33.83,151299.0,33.2072,33.4942,33.1676,33.4843,151299.0
2024-09-23 10:45:00,33.82,33.83,33.62,33.68,82559.0,33.4744,33.4843,33.2764,33.3358,82559.0
2024-09-23 10:50:00,33.69,33.83,33.61,33.7,132290.0,33.3457,33.4843,33.2665,33.3556,132290.0
2024-09-23 10:55:00,33.66,33.71,33.54,33.59,111134.0,33.316,33.3655,33.1973,33.2467,111134.0
2024-09-23 11:00:00,33.58,33.6,33.24,33.35,201457.0,33.2369,33.2566,32.9003,33.0092,201457.0
2024-09-23 11:05:00,33.33,33.36,33.19,33.36,165468.0,32.9894,33.0191,32.8508,33.0191,165468.0
2024-09-23 11:10:00,33.36,33.48,33.33,33.43,133030.0,33.0191,33.1379,32.9894,33.0884,133030.0
2024-09-23 11:15:00,33.43,33.49,33.29,33.32,143081.0,33.0884,33.1478,32.9498,32.9795,143081.0
2024-09-23 11:20:00,33.32,33.49,33.3,33.48,185334.0,32.9795,33.1478,32.9597,33.1379,185334.0
2024-09-23 11:25:00,33.49,33.56,33.43,33.53,121458.0,33.1478,33.2171,33.0884,33.1874,121458.0
2024-09-23 11:30:00,33.55,33.59,33.5,33.54,93510.0,33.2072,33.2467,33.1577,33.1973,93510.0
2024-09-23 11:35:00,33.55,33.71,33.55,33.71,139991.0,33.2072,33.3655,33.2072,33.3655,139991.0
2024-09-23 11:40:00,33.71,33.77,33.62,33.66,123417.0,33.3655,33.4249,33.2764,33.316,123417.0
2024-09-23 11:45:00,33.69,33.85,33.69,33.75,119408.0,33.3457,33.5041,33.3457,33.4051,119408.0
2024-09-23 11:50:00,33.76,33.89,33.76,33.85,102619.0,33.415,33.5437,33.415,33.5041,102619.0
2024-09-23 11:55:00,33.85,33.89,33.65,33.74,84963.0,33.5041,33.5437,33.3061,33.3952,84963.0
2024-09-23 12:00:00,33.75,33.8,33.7,33.79,49898.0,33.4051,33.4546,33.3556,33.4447,49898.0
2024-09-23 12:05:00,33.8,33.81,33.64,33.64,59437.0,33.4546,33.4645,33.2962,33.2962,59437.0
2024-09-23 12:10:00,33.63,33.66,33.42,33.58,103178.0,33.2863,33.316,33.0785,33.2369,103178.0
2024-09-23 12:15:00,33.56,33.68,33.4,33.56,106519.0,33.2171,33.3358,33.0587,33.2171,106519.0
2024-09-23 12:20:00,33.56,33.68,33.49,33.66,54526.0,33.2171,33.3358,33.1478,33.316,54526.0
2024-09-23 12:25:00,33.65,33.71,33.62,33.67,36332.0,33.3061,33.3655,33.2764,33.3259,36332.0
2024-09-23 12:30:00,33.66,33.69,33.48,33.68,69689.0,33.316,33.3457,33.1379,33.3358,69689.0
2024-09-23 12:35:00,33.69,33.72,33.51,33.54,58432.0,33.3457,33.3754,33.1676,33.1973,58432.0
2024-09-23 12:40:00,33.53,33.74,33.53,33.66,70449.0,33.1874,33.3952,33.1874,33.316,70449.0
2024-09-23 12:45:00,33.66,33.73,33.54,33.72,73590.0,33.316,33.3853,33.1973,33.3754,73590.0
2024-09-23 12:50:00,33.73,33.77,33.58,33.69,29440.0,33.3853,33.4249,33.2369,33.3457,29440.0
2024-09-23 12:55:00,33.68,33.68,33.59,33.64,36228.0,33.3358,33.3358,33.2467,33.2962,36228.0
2024-09-23 13:00:00,33.63,33.63,33.47,33.57,56035.0,33.2863,33.2863,33.128,33.227,56035.0
2024-09-23 13:05:00,33.57,33.65,33.53,33.65,26647.0,33.227,33.3061,33.1874,33.3061,26647.0
2024-09-23 13:10:00,33.65,33.72,33.61,33.67,50696.0,33.3061,33.3754,33.2665,33.3259,50696.0
2024-09-23 13:15:00,33.67,33.74,33.62,33.72,65324.0,33.3259,33.3952,33.2764,33.3754,65324.0
2024-09-23 13:20:00,33.71,33.77,33.6,33.65,47851.0,33.3655,33.4249,33.2566,33.3061,47851.0
2024-09-23 13:25:00,33.64,33.7,33.59,33.69,35519.0,33.2962,33.3556,33.2467,33.3457,35519.0
2024-09-23 13:30:00,33.68,33.77,33.64,33.77,74393.0,33.3358,33.4249,33.2962,33.4249,74393.0
2024-09-23 13:35:00,33.78,33.81,33.59,33.69,91073.0,33.4348,33.4645,33.2467,33.3457,91073.0
2024-09-23 13:40:00,33.69,33.8,33.69,33.72,53956.0,33.3457,33.4546,33.3457,33.3754,53956.0
2024-09-23 13:45:00,33.71,33.84,33.71,33.78,45058.0,33.3655,33.4942,33.3655,33.4348,45058.0
2024-09-23 13:50:00,33.78,33.9,33.78,33.83,83867.0,33.4348,33.5536,33.4348,33.4843,83867.0
2024-09-23 13:55:00,33.83,33.87,33.81,33.85,33277.0,33.4843,33.5239,33.4645,33.5041,33277.0
2024-09-23 14:00:00,33.85,33.9,33.73,33.76,89344.0,33.5041,33.5536,33.3853,33.415,89344.0
2024-09-23 14:05:00,33.74,33.84,33.69,33.8,45437.0,33.3952,33.4942,33.3457,33.4546,45437.0
2024-09-23 14:10:00,33.81,33.88,33.78,33.79,98862.0,33.4645,33.5338,33.4348,33.4447,98862.0
2024-09-23 14:15:00,33.8,33.87,33.77,33.84,46411.0,33.4546,33.5239,33.4249,33.4942,46411.0
2024-09-23 14:20:00,33.83,33.9,33.83,33.87,67174.0,33.4843,33.5536,33.4843,33.5239,67174.0
2024-09-23 14:25:00,33.88,33.88,33.72,33.8,62794.0,33.5338,33.5338,33.3754,33.4546,62794.0
2024-09-23 14:30:00,33.79,33.88,33.76,33.85,24604.0,33.4447,33.5338,33.415,33.5041,24604.0
2024-09-23 14:35:00,33.85,33.85,33.78,33.79,47673.0,33.5041,33.5041,33.4348,33.4447,47673.0
2024-09-23 14:40:00,33.78,33.85,33.78,33.79,46699.0,33.4348,33.5041,33.4348,33.4447,46699.0
2024-09-23 14:45:00,33.79,33.82,33.74,33.8,38257.0,33.4447,33.4744,33.3952,33.4546,38257.0
2024-09-23 14:50:00,33.81,33.83,33.72,33.72,47851.0,33.4645,33.4843,33.3754,33.3754,47851.0
2024-09-23 14:55:00,33.71,33.84,33.7,33.84,39108.0,33.3655,33.4942,33.3556,33.4942,39108.0
2024-09-23 15:00:00,33.82,33.88,33.78,33.86,88085.0,33.4744,33.5338,33.4348,33.514,88085.0
2024-09-23 15:05:00,33.85,33.86,33.74,33.74,53132.0,33.5041,33.514,33.3952,33.3952,53132.0
2024-09-23 15:10:00,33.73,33.79,33.72,33.73,30554.0,33.3853,33.4447,33.3754,33.3853,30554.0
2024-09-23 15:15:00,33.72,33.8,33.71,33.8,34477.0,33.3754,33.4546,33.3655,33.4546,34477.0
2024-09-23 15:20:00,33.79,33.84,33.77,33.84,24375.0,33.4447,33.4942,33.4249,33.4942,24375.0
2024-09-23 15:25:00,33.84,33.94,33.84,33.84,98280.0,33.4942,33.5932,33.4942,33.4942,98280.0
2024-09-23 15:30:00,33.85,33.91,33.77,33.9,76341.0,33.5041,33.5635,33.4249,33.5536,76341.0
2024-09-23 15:35:00,33.89,33.91,33.8,33.85,70410.0,33.5437,33.5635,33.4546,33.5041,70410.0
2024-09-23 15:40:00,33.86,33.98,33.74,33.75,162301.0,33.514,33.6328,33.3952,33.4051,162301.0
2024-09-23 15:45:00,33.74,33.95,33.7,33.95,126059.0,33.3952,33.6031,33.3556,33.6031,126059.0
2024-09-23 15:50:00,33.95,33.95,33.79,33.91,308783.0,33.6031,33.6031,33.4447,33.5635,308783.0
2024-09-23 15:55:00,33.92,33.98,33.84,33.92,660000.0,33.5734,33.6328,33.4942,33.5734,660000.0
2024-09-24 09:30:00,34.8,35.22,34.73,35.22,786066.0,34.5029,34.9193,34.4335,34.9193,786066.0
2024-09-24 09:35:00,35.22,35.26,35.06,35.23,380343.0,34.9193,34.9589,34.7607,34.9292,380343.0
2024-09-24 09:40:00,35.23,35.24,35.07,35.14,265790.0,34.9292,34.9391,34.7706,34.84,265790.0
2024-09-24 09:45:00,35.13,35.34,35.13,35.2,254182.0,34.8301,35.0383,34.8301,34.8995,254182.0
2024-09-24 09:50:00,35.21,35.36,35.07,35.2,201795.0,34.9094,35.0581,34.7706,34.8995,201795.0
2024-09-24 09:55:00,35.19,35.26,34.95,34.99,190816.0,34.8895,34.9589,34.6516,34.6913,190816.0
2024-09-24 10:00:00,35.01,35.01,34.12,34.31,451118.0,34.7111,34.7111,33.8287,34.0171,451118.0
2024-09-24 10:05:00,34.32,34.53,34.17,34.4,371139.0,34.027,34.2352,33.8783,34.1063,371139.0
2024-09-24 10:10:00,34.41,34.72,34.39,34.47,191669.0,34.1162,34.4236,34.0964,34.1757,191669.0
2024-09-24 10:15:00,34.48,34.55,34.24,34.24,134401.0,34.1856,34.255,33.9477,33.9477,134401.0
2024-09-24 10:20:00,34.23,34.43,33.87,34.15,316765.0,33.9377,34.136,33.5808,33.8584,316765.0
2024-09-24 10:25:00,34.16,34.26,34.06,34.06,94337.0,33.8683,33.9675,33.7692,33.7692,94337.0
2024-09-24 10:30:00,34.07,34.24,34.01,34.1,98667.0,33.7791,33.9477,33.7196,33.8088,98667.0
2024-09-24 10:35:00,34.08,34.14,33.76,33.76,191345.0,33.789,33.8485,33.4718,33.4718,191345.0
2024-09-24 10:40:00,33.75,33.88,33.59,33.86,205762.0,33.4618,33.5907,33.3032,33.5709,205762.0
2024-09-24 10:45:00,33.87,34.1,33.87,33.97,179319.0,33.5808,33.8088,33.5808,33.68,179319.0
2024-09-24 10:50:00,33.98,34.3,33.98,34.22,188381.0,33.6899,34.0071,33.6899,33.9278,188381.0
2024-09-24 10:55:00,34.23,34.45,34.21,34.45,140397.0,33.9377,34.1559,33.9179,34.1559,140397.0
2024-09-24 11:00:00,34.45,34.5,34.37,34.45,154717.0,34.1559,34.2054,34.0765,34.1559,154717.0
2024-09-24 11:05:00,34.43,34.47,34.35,34.43,103775.0,34.136,34.1757,34.0567,34.136,103775.0
2024-09-24 11:10:00,34.42,34.64,34.42,34.6,153524.0,34.1261,34.3442,34.1261,34.3046,153524.0
2024-09-24 11:15:00,34.6,34.65,34.55,34.61,82517.0,34.3046,34.3542,34.255,34.3145,82517.0
2024-09-24 11:20:00,34.61,34.62,34.5,34.58,110260.0,34.3145,34.3244,34.2054,34.2848,110260.0
2024-09-24 11:25:00,34.58,34.68,34.55,34.63,118657.0,34.2848,34.3839,34.255,34.3343,118657.0
2024-09-24 11:30:00,34.64,34.89,34.64,34.78,250869.0,34.3442,34.5921,34.3442,34.483,250869.0
2024-09-24 11:35:00,34.79,34.95,34.76,34.92,198882.0,34.493,34.6516,34.4632,34.6218,198882.0
2024-09-24 11:40:00,34.92,35.06,34.92,35.06,192048.0,34.6218,34.7607,34.6218,34.7607,192048.0
2024-09-24 11:45:00,35.06,35.32,35.05,35.31,269100.0,34.7607,35.0184,34.7507,35.0085,269100.0
2024-09-24 11:50:00,35.31,35.64,35.26,35.61,382651.0,35.0085,35.3357,34.9589,35.306,382651.0
2024-09-24 11:55:00,35.62,35.69,35.33,35.34,296371.0,35.3159,35.3853,35.0283,35.0383,296371.0
2024-09-24 12:00:00,35.34,35.66,35.34,35.64,210272.0,35.0383,35.3555,35.0383,35.3357,210272.0
2024-09-24 12:05:00,35.65,35.67,35.39,35.42,155106.0,35.3456,35.3654,35.0878,35.1176,155106.0
2024-09-24 12:10:00,35.42,35.51,35.32,35.38,120146.0,35.1176,35.2068,35.0184,35.0779,120146.0
2024-09-24 12:15:00,35.38,35.38,35.08,35.2,206077.0,35.0779,35.0779,34.7805,34.8995,206077.0
2024-09-24 12:20:00,35.23,35.33,35.02,35.09,140391.0,34.9292,35.0283,34.721,34.7904,140391.0
2024-09-24 12:25:00,35.1,35.2,34.99,35.17,108594.0,34.8003,34.8995,34.6913,34.8697,108594.0
2024-09-24 12:30:00,35.16,35.28,35.11,35.28,98256.0,34.8598,34.9788,34.8102,34.9788,98256.0
2024-09-24 12:35:00,35.26,35.31,35.19,35.23,62391.0,34.9589,35.0085,34.8895,34.9292,62391.0
2024-09-24 12:40:00,35.24,35.38,35.19,35.38,100093.0,34.9391,35.0779,34.8895,35.0779,100093.0
2024-09-24 12:45:00,35.4,35.49,35.33,35.38,121083.0,35.0977,35.187,35.0283,35.0779,121083.0
2024-09-24 12:50:00,35.39,35.49,35.32,35.41,50223.0,35.0878,35.187,35.0184,35.1077,50223.0
2024-09-24 12:55:00,35.42,35.43,35.24,35.25,88972.0,35.1176,35.1275,34.9391,34.949,88972.0
2024-09-24 13:00:00,35.24,35.39,35.15,35.33,63188.0,34.9391,35.0878,34.8499,35.0283,63188.0
2024-09-24 13:05:00,35.33,35.45,35.33,35.44,71316.0,35.0283,35.1473,35.0283,35.1374,71316.0
2024-09-24 13:10:00,35.42,35.48,35.4,35.45,68300.0,35.1176,35.1771,35.0977,35.1473,68300.0
2024-09-24 13:15:00,35.45,35.52,35.45,35.49,64641.0,35.1473,35.2167,35.1473,35.187,64641.0
2024-09-24 13:20:00,35.48,35.48,35.32,35.37,74303.0,35.1771,35.1771,35.0184,35.068,74303.0
2024-09-24 13:25:00,35.36,35.43,35.33,35.34,63229.0,35.0581,35.1275,35.0283,35.0383,63229.0
2024-09-24 13:30:00,35.33,35.47,35.27,35.47,47936.0,35.0283,35.1672,34.9689,35.1672,47936.0
2024-09-24 13:35:00,35.48,35.51,35.38,35.43,74939.0,35.1771,35.2068,35.0779,35.1275,74939.0
2024-09-24 13:40:00,35.44,35.52,35.35,35.49,82681.0,35.1374,35.2167,35.0482,35.187,82681.0
2024-09-24 13:45:00,35.48,35.5,35.32,35.32,105813.0,35.1771,35.1969,35.0184,35.0184,105813.0
2024-09-24 13:50:00,35.31,35.4,35.29,35.36,65971.0,35.0085,35.0977,34.9887,35.0581,65971.0
2024-09-24 13:55:00,35.35,35.35,35.16,35.17,76353.0,35.0482,35.0482,34.8598,34.8697,76353.0
2024-09-24 14:00:00,35.17,35.26,35.08,35.21,82600.0,34.8697,34.9589,34.7805,34.9094,82600.0
2024-09-24 14:05:00,35.2,35.27,35.15,35.17,54596.0,34.8995,34.9689,34.8499,34.8697,54596.0
2024-09-24 14:10:00,35.16,35.16,34.92,35.06,101286.0,34.8598,34.8598,34.6218,34.7607,101286.0
2024-09-24 14:15:00,35.06,35.14,34.98,35.11,87411.0,34.7607,34.84,34.6813,34.8102,87411.0
2024-09-24 14:20:00,35.1,35.15,35.09,35.1,58208.0,34.8003,34.8499,34.7904,34.8003,58208.0
2024-09-24 14:25:00,35.1,35.13,34.92,35.01,91850.0,34.8003,34.8301,34.6218,34.7111,91850.0
2024-09-24 14:30:00,35.0,35.02,34.74,35.02,124439.0,34.7012,34.721,34.4434,34.721,124439.0
2024-09-24 14:35:00,35.04,35.1,34.99,35.1,80346.0,34.7408,34.8003,34.6913,34.8003,80346.0
2024-09-24 14:40:00,35.1,35.12,34.97,35.04,45318.0,34.8003,34.8201,34.6714,34.7408,45318.0
2024-09-24 14:45:00,35.04,35.04,34.93,34.93,35505.0,34.7408,34.7408,34.6318,34.6318,35505.0
2024-09-24 14:50:00,34.91,35.1,34.91,35.1,39244.0,34.6119,34.8003,34.6119,34.8003,39244.0
2024-09-24 14:55:00,35.09,35.11,34.93,35.02,49311.0,34.7904,34.8102,34.6318,34.721,49311.0
2024-09-24 15:00:00,35.0,35.07,34.96,35.07,81697.0,34.7012,34.7706,34.6615,34.7706,81697.0
2024-09-24 15:05:00,35.06,35.16,35.05,35.11,64446.0,34.7607,34.8598,34.7507,34.8102,64446.0
2024-09-24 15:10:00,35.1,35.13,34.98,35.08,73958.0,34.8003,34.8301,34.6813,34.7805,73958.0
2024-09-24 15:15:00,35.08,35.14,34.99,35.09,80973.0,34.7805,34.84,34.6913,34.7904,80973.0
2024-09-24 15:20:00,35.08,35.14,35.02,35.09,67673.0,34.7805,34.84,34.721,34.7904,67673.0
2024-09-24 15:25:00,35.09,35.15,35.08,35.11,54725.0,34.7904,34.8499,34.7805,34.8102,54725.0
2024-09-24 15:30:00,35.1,35.17,35.03,35.16,74197.0,34.8003,34.8697,34.7309,34.8598,74197.0
2024-09-24 15:35:00,35.14,35.33,35.12,35.33,115102.0,34.84,35.0283,34.8201,35.0283,115102.0
2024-09-24 15:40:00,35.33,35.4,35.28,35.35,143563.0,35.0283,35.0977,34.9788,35.0482,143563.0
2024-09-24 15:45:00,35.35,35.47,35.3,35.41,260972.0,35.0482,35.1672,34.9986,35.1077,260972.0
2024-09-24 15:50:00,35.41,35.48,35.11,35.13,340213.0,35.1077,35.1771,34.8102,34.8301,340213.0
2024-09-24 15:55:00,35.13,35.13,34.99,35.09,704499.0,34.8301,34.8301,34.6913,34.7904,704499.0
2024-09-25 09:30:00,34.71,35.4,34.69,35.35,499801.0,34.4136,35.0977,34.3938,35.0482,499801.0
2024-09-25 09:35:00,35.34,35.61,35.31,35.47,275588.0,35.0383,35.306,35.0085,35.1672,275588.0
2024-09-25 09:40:00,35.46,35.5,34.95,35.34,281769.0,35.1572,35.1969,34.6516,35.0383,281769.0
2024-09-25 09:45:00,35.34,35.63,35.23,35.54,212413.0,35.0383,35.3258,34.9292,35.2366,212413.0
2024-09-25 09:50:00,35.53,35.59,35.33,35.54,152517.0,35.2266,35.2861,35.0283,35.2366,152517.0
2024-09-25 09:55:00,35.55,35.82,35.44,35.81,224610.0,35.2465,35.5142,35.1374,35.5042,224610.0
2024-09-25 10:00:00,35.8,36.03,35.8,35.94,400744.0,35.4943,35.7224,35.4943,35.6331,400744.0
2024-09-25 10:05:00,35.95,36.27,35.87,36.16,402276.0,35.6431,35.9603,35.5637,35.8513,402276.0
2024-09-25 10:10:00,36.15,36.35,36.12,36.32,219446.0,35.8413,36.0396,35.8116,36.0099,219446.0
2024-09-25 10:15:00,36.31,36.46,36.3,36.38,266261.0,36.0,36.1487,35.9901,36.0694,266261.0
2024-09-25 10:20:00,36.38,36.41,36.18,36.26,218177.0,36.0694,36.0991,35.8711,35.9504,218177.0
2024-09-25 10:25:00,36.26,36.26,35.88,35.89,212762.0,35.9504,35.9504,35.5737,35.5836,212762.0
2024-09-25 10:30:00,35.87,36.06,35.8,36.03,158975.0,35.5637,35.7521,35.4943,35.7224,158975.0
2024-09-25 10:35:00,36.03,36.29,35.97,36.2,150559.0,35.7224,35.9802,35.6629,35.8909,150559.0
2024-09-25 10:40:00,36.19,36.32,36.02,36.12,103197.0,35.881,36.0099,35.7125,35.8116,103197.0
2024-09-25 10:45:00,36.13,36.17,35.77,35.82,187846.0,35.8215,35.8612,35.4646,35.5142,187846.0
2024-09-25 10:50:00,35.81,36.02,35.77,35.84,128707.0,35.5042,35.7125,35.4646,35.534,128707.0
2024-09-25 10:55:00,35.83,36.01,35.82,35.98,80183.0,35.5241,35.7025,35.5142,35.6728,80183.0
2024-09-25 11:00:00,35.98,36.04,35.9,35.98,61626.0,35.6728,35.7323,35.5935,35.6728,61626.0
2024-09-25 11:05:00,35.97,36.16,35.93,36.14,116548.0,35.6629,35.8513,35.6232,35.8314,116548.0
2024-09-25 11:10:00,36.14,36.15,35.97,36.01,136953.0,35.8314,35.8413,35.6629,35.7025,136953.0
2024-09-25 11:15:00,36.02,36.09,35.87,36.07,108640.0,35.7125,35.7819,35.5637,35.762,108640.0
2024-09-25 11:20:00,36.08,36.08,35.93,35.93,88356.0,35.7719,35.7719,35.6232,35.6232,88356.0
2024-09-25 11:25:00,35.92,35.99,35.74,35.76,110910.0,35.6133,35.6827,35.4348,35.4547,110910.0
2024-09-25 11:30:00,35.75,35.82,35.6,35.69,114958.0,35.4448,35.5142,35.296,35.3853,114958.0
2024-09-25 11:35:00,35.7,35.97,35.7,35.92,104341.0,35.3952,35.6629,35.3952,35.6133,104341.0
2024-09-25 11:40:00,35.94,35.98,35.7,35.79,64431.0,35.6331,35.6728,35.3952,35.4844,64431.0
2024-09-25 11:45:00,35.79,35.8,35.6,35.71,92171.0,35.4844,35.4943,35.296,35.4051,92171.0
2024-09-25 11:50:00,35.72,35.75,35.43,35.5,148872.0,35.415,35.4448,35.1275,35.1969,148872.0
2024-09-25 11:55:00,35.52,35.65,35.4,35.64,118239.0,35.2167,35.3456,35.0977,35.3357,118239.0
2024-09-25 12:00:00,35.64,35.67,35.49,35.53,122264.0,35.3357,35.3654,35.187,35.2266,122264.0
2024-09-25 12:05:00,35.5,35.52,35.31,35.44,115711.0,35.1969,35.2167,35.0085,35.1374,115711.0
2024-09-25 12:10:00,35.45,35.52,35.41,35.51,61046.0,35.1473,35.2167,35.1077,35.2068,61046.0
2024-09-25 12:15:00,35.51,35.6,35.48,35.57,53740.0,35.2068,35.296,35.1771,35.2663,53740.0
2024-09-25 12:20:00,35.58,35.7,35.58,35.69,57414.0,35.2762,35.3952,35.2762,35.3853,57414.0
2024-09-25 12:25:00,35.7,35.77,35.65,35.7,51441.0,35.3952,35.4646,35.3456,35.3952,51441.0
2024-09-25 12:30:00,35.69,35.69,35.47,35.62,79719.0,35.3853,35.3853,35.1672,35.3159,79719.0
2024-09-25 12:35:00,35.61,35.76,35.57,35.71,37558.0,35.306,35.4547,35.2663,35.4051,37558.0
2024-09-25 12:40:00,35.72,35.76,35.63,35.69,44138.0,35.415,35.4547,35.3258,35.3853,44138.0
2024-09-25 12:45:00,35.67,35.7,35.45,35.46,95913.0,35.3654,35.3952,35.1473,35.1572,95913.0
2024-09-25 12:50:00,35.47,35.64,35.45,35.56,46269.0,35.1672,35.3357,35.1473,35.2564,46269.0
2024-09-25 12:55:00,35.55,35.58,35.34,35.38,65082.0,35.2465,35.2762,35.0383,35.0779,65082.0
2024-09-25 13:00:00,35.38,35.41,35.1,35.33,238944.0,35.0779,35.1077,34.8003,35.0283,238944.0
2024-09-25 13:05:00,35.32,35.48,35.28,35.38,38888.0,35.0184,35.1771,34.9788,35.0779,38888.0
2024-09-25 13:10:00,35.37,35.42,35.25,35.34,39686.0,35.068,35.1176,34.949,35.0383,39686.0
2024-09-25 13:15:00,35.34,35.46,35.3,35.45,43835.0,35.0383,35.1572,34.9986,35.1473,43835.0
2024-09-25 13:20:00,35.44,35.47,35.37,35.4,28112.0,35.1374,35.1672,35.068,35.0977,28112.0
2024-09-25 13:25:00,35.4,35.52,35.4,35.5,30542.0,35.0977,35.2167,35.0977,35.1969,30542.0
2024-09-25 13:30:00,35.48,35.56,35.36,35.38,53724.0,35.1771,35.2564,35.0581,35.0779,53724.0
2024-09-25 13:35:00,35.38,35.45,35.18,35.43,73134.0,35.0779,35.1473,34.8796,35.1275,73134.0
2024-09-25 13:40:00,35.42,35.42,35.27,35.27,45124.0,35.1176,35.1176,34.9689,34.9689,45124.0
2024-09-25 13:45:00,35.26,35.29,35.12,35.22,73322.0,34.9589,34.9887,34.8201,34.9193,73322.0
2024-09-25 13:50:00,35.23,35.47,35.19,35.46,102433.0,34.9292,35.1672,34.8895,35.1572,102433.0
2024-09-25 13:55:00,35.46,35.65,35.44,35.64,83202.0,35.1572,35.3456,35.1374,35.3357,83202.0
2024-09-25 14:00:00,35.62,35.67,35.55,35.59,84133.0,35.3159,35.3654,35.2465,35.2861,84133.0
2024-09-25 14:05:00,35.58,35.63,35.36,35.44,63071.0,35.2762,35.3258,35.0581,35.1374,63071.0
2024-09-25 14:10:00,35.45,35.48,35.31,35.33,59303.0,35.1473,35.1771,35.0085,35.0283,59303.0
2024-09-25 14:15:00,35.34,35.45,35.21,35.42,82069.0,35.0383,35.1473,34.9094,35.1176,82069.0
2024-09-25 14:20:00,35.42,35.5,35.38,35.49,27009.0,35.1176,35.1969,35.0779,35.187,27009.0
2024-09-25 14:25:00,35.5,35.62,35.5,35.62,61238.0,35.1969,35.3159,35.1969,35.3159,61238.0
2024-09-25 14:30:00,35.62,35.62,35.51,35.55,54116.0,35.3159,35.3159,35.2068,35.2465,54116.0
2024-09-25 14:35:00,35.54,35.6,35.52,35.57,38872.0,35.2366,35.296,35.2167,35.2663,38872.0
2024-09-25 14:40:00,35.58,35.59,35.52,35.52,42114.0,35.2762,35.2861,35.2167,35.2167,42114.0
2024-09-25 14:45:00,35.52,35.61,35.52,35.57,22835.0,35.2167,35.306,35.2167,35.2663,22835.0
2024-09-25 14:50:00,35.55,35.57,35.47,35.57,42565.0,35.2465,35.2663,35.1672,35.2663,42565.0
2024-09-25 14:55:00,35.58,35.59,35.41,35.53,54522.0,35.2762,35.2861,35.1077,35.2266,54522.0
2024-09-25 15:00:00,35.52,35.55,35.47,35.54,39160.0,35.2167,35.2465,35.1672,35.2366,39160.0
2024-09-25 15:05:00,35.55,35.57,35.45,35.45,30047.0,35.2465,35.2663,35.1473,35.1473,30047.0
2024-09-25 15:10:00,35.48,35.51,35.39,35.47,27558.0,35.1771,35.2068,35.0878,35.1672,27558.0
2024-09-25 15:15:00,35.46,35.51,35.38,35.47,28712.0,35.1572,35.2068,35.0779,35.1672,28712.0
2024-09-25 15:20:00,35.49,35.51,35.42,35.44,39698.0,35.187,35.2068,35.1176,35.1374,39698.0
2024-09-25 15:25:00,35.44,35.49,35.42,35.47,17967.0,35.1374,35.187,35.1176,35.1672,17967.0
2024-09-25 15:30:00,35.46,35.48,35.38,35.43,133869.0,35.1572,35.1771,35.0779,35.1275,133869.0
2024-09-25 15:35:00,35.42,35.52,35.37,35.4,95501.0,35.1176,35.2167,35.068,35.0977,95501.0
2024-09-25 15:40:00,35.4,35.48,35.36,35.38,87163.0,35.0977,35.1771,35.0581,35.0779,87163.0
2024-09-25 15:45:00,35.39,35.58,35.39,35.57,86458.0,35.0878,35.2762,35.0878,35.2663,86458.0
2024-09-25 15:50:00,35.58,35.62,35.37,35.57,230531.0,35.2762,35.3159,35.068,35.2663,230531.0
2024-09-25 15:55:00,35.57,35.78,35.49,35.77,563961.0,35.2663,35.4745,35.187,35.4646,563961.0
2024-09-26 09:30:00,40.2,40.5,39.72,39.73,2314246.0,39.8568,40.1542,39.3809,39.3908,2314246.0
2024-09-26 09:35:00,39.73,40.01,39.28,39.66,1229917.0,39.3908,39.6684,38.9446,39.3214,1229917.0
2024-09-26 09:40:00,39.65,39.72,39.35,39.71,586188.0,39.3115,39.3809,39.014,39.371,586188.0
2024-09-26 09:45:00,39.67,39.85,39.31,39.55,426689.0,39.3313,39.5098,38.9744,39.2123,426689.0
2024-09-26 09:50:00,39.55,39.61,39.33,39.52,328832.0,39.2123,39.2718,38.9942,39.1826,328832.0
2024-09-26 09:55:00,39.52,39.82,39.48,39.79,365841.0,39.1826,39.48,39.1429,39.4503,365841.0
2024-09-26 10:00:00,39.77,39.95,39.69,39.83,293444.0,39.4304,39.6089,39.3511,39.4899,293444.0
2024-09-26 10:05:00,39.81,39.81,39.46,39.72,224218.0,39.4701,39.4701,39.1231,39.3809,224218.0
2024-09-26 10:10:00,39.72,39.81,39.59,39.74,286528.0,39.3809,39.4701,39.252,39.4007,286528.0
2024-09-26 10:15:00,39.73,39.83,39.52,39.78,463248.0,39.3908,39.4899,39.1826,39.4404,463248.0
2024-09-26 10:20:00,39.79,39.81,39.42,39.45,217498.0,39.4503,39.4701,39.0834,39.1132,217498.0
2024-09-26 10:25:00,39.44,39.44,38.87,39.0,592180.0,39.1033,39.1033,38.5381,38.667,592180.0
2024-09-26 10:30:00,39.02,39.11,38.5,38.8,401127.0,38.6868,38.7761,38.1713,38.4687,401127.0
2024-09-26 10:35:00,38.79,39.1,38.65,39.01,242256.0,38.4588,38.7662,38.32,38.6769,242256.0
2024-09-26 10:40:00,39.01,39.02,38.56,38.67,169987.0,38.6769,38.6868,38.2308,38.3398,169987.0
2024-09-26 10:45:00,38.68,38.97,38.25,38.53,349199.0,38.3497,38.6373,37.9234,38.201,349199.0
2024-09-26 10:50:00,38.52,38.64,37.81,37.84,486601.0,38.1911,38.3101,37.4872,37.5169,486601.0
2024-09-26 10:55:00,37.85,37.87,36.96,37.03,1610489.0,37.5268,37.5467,36.6444,36.7138,1610489.0
2024-09-26 11:00:00,37.04,37.82,36.72,37.82,833016.0,36.7237,37.4971,36.4065,37.4971,833016.0
2024-09-26 11:05:00,37.81,38.22,37.78,38.15,565530.0,37.4872,37.8937,37.4574,37.8243,565530.0
2024-09-26 11:10:00,38.14,38.16,37.78,38.05,315888.0,37.8144,37.8342,37.4574,37.7251,315888.0
2024-09-26 11:15:00,38.05,38.37,37.85,37.86,340125.0,37.7251,38.0424,37.5268,37.5367,340125.0
2024-09-26 11:20:00,37.86,38.02,37.71,37.72,254750.0,37.5367,37.6954,37.388,37.3979,254750.0
2024-09-26 11:25:00,37.74,37.96,37.62,37.94,161534.0,37.4178,37.6359,37.2988,37.6161,161534.0
2024-09-26 11:30:00,37.93,38.14,37.73,37.84,141002.0,37.6061,37.8144,37.4079,37.5169,141002.0
2024-09-26 11:35:00,37.84,37.97,37.72,37.87,141315.0,37.5169,37.6458,37.3979,37.5467,141315.0
2024-09-26 11:40:00,37.86,38.15,37.8,38.1,113282.0,37.5367,37.8243,37.4773,37.7747,113282.0
2024-09-26 11:45:00,38.11,38.29,38.09,38.21,184660.0,37.7846,37.9631,37.7648,37.8838,184660.0
2024-09-26 11:50:00,38.21,38.45,38.15,38.45,240211.0,37.8838,38.1217,37.8243,38.1217,240211.0
2024-09-26 11:55:00,38.45,38.8,38.42,38.75,262786.0,38.1217,38.4687,38.092,38.4191,262786.0
2024-09-26 12:00:00,38.74,38.74,38.37,38.44,171765.0,38.4092,38.4092,38.0424,38.1118,171765.0
2024-09-26 12:05:00,38.45,38.68,38.35,38.46,169243.0,38.1217,38.3497,38.0226,38.1316,169243.0
2024-09-26 12:10:00,38.46,38.52,38.24,38.34,118041.0,38.1316,38.1911,37.9135,38.0126,118041.0
2024-09-26 12:15:00,38.35,38.53,38.29,38.31,122723.0,38.0226,38.201,37.9631,37.9829,122723.0
2024-09-26 12:20:00,38.3,38.34,37.94,38.11,238097.0,37.973,38.0126,37.6161,37.7846,238097.0
2024-09-26 12:25:00,38.11,38.28,38.1,38.13,119100.0,37.7846,37.9532,37.7747,37.8044,119100.0
2024-09-26 12:30:00,38.12,38.15,37.99,37.99,142161.0,37.7945,37.8243,37.6656,37.6656,142161.0
2024-09-26 12:35:00,37.98,38.25,37.98,38.25,72188.0,37.6557,37.9234,37.6557,37.9234,72188.0
2024-09-26 12:40:00,38.23,38.24,37.94,38.21,95073.0,37.9036,37.9135,37.6161,37.8838,95073.0
2024-09-26 12:45:00,38.21,38.37,38.2,38.28,112188.0,37.8838,38.0424,37.8738,37.9532,112188.0
2024-09-26 12:50:00,38.27,38.39,38.22,38.25,93693.0,37.9432,38.0622,37.8937,37.9234,93693.0
2024-09-26 12:55:00,38.25,38.27,38.07,38.17,53609.0,37.9234,37.9432,37.745,37.8441,53609.0
2024-09-26 13:00:00,38.15,38.28,38.02,38.26,92090.0,37.8243,37.9532,37.6954,37.9333,92090.0
2024-09-26 13:05:00,38.26,38.27,38.05,38.12,63105.0,37.9333,37.9432,37.7251,37.7945,63105.0
2024-09-26 13:10:00,38.11,38.33,38.11,38.23,73672.0,37.7846,38.0027,37.7846,37.9036,73672.0
2024-09-26 13:15:00,38.22,38.25,37.73,37.79,245388.0,37.8937,37.9234,37.4079,37.4673,245388.0
2024-09-26 13:20:00,37.78,38.02,37.75,37.94,75036.0,37.4574,37.6954,37.4277,37.6161,75036.0
2024-09-26 13:25:00,37.94,38.33,37.93,38.32,99183.0,37.6161,38.0027,37.6061,37.9928,99183.0
2024-09-26 13:30:00,38.32,38.48,38.29,38.4,119193.0,37.9928,38.1515,37.9631,38.0721,119193.0
2024-09-26 13:35:00,38.38,38.51,38.34,38.44,74235.0,38.0523,38.1812,38.0126,38.1118,74235.0
2024-09-26 13:40:00,38.47,38.7,38.46,38.68,156729.0,38.1415,38.3696,38.1316,38.3497,156729.0
2024-09-26 13:45:00,38.68,38.74,38.61,38.65,118490.0,38.3497,38.4092,38.2803,38.32,118490.0
2024-09-26 13:50:00,38.65,38.75,38.57,38.75,79665.0,38.32,38.4191,38.2407,38.4191,79665.0
2024-09-26 13:55:00,38.75,38.83,38.61,38.64,112892.0,38.4191,38.4985,38.2803,38.3101,112892.0
2024-09-26 14:00:00,38.65,38.96,38.65,38.94,111895.0,38.32,38.6274,38.32,38.6075,111895.0
2024-09-26 14:05:00,38.92,39.05,38.91,39.03,198939.0,38.5877,38.7166,38.5778,38.6968,198939.0
2024-09-26 14:10:00,39.01,39.31,39.01,39.31,190324.0,38.6769,38.9744,38.6769,38.9744,190324.0
2024-09-26 14:15:00,39.32,39.52,39.23,39.29,275910.0,38.9843,39.1826,38.895,38.9545,275910.0
2024-09-26 14:20:00,39.3,39.55,39.23,39.55,126240.0,38.9645,39.2123,38.895,39.2123,126240.0
2024-09-26 14:25:00,39.54,39.67,39.45,39.66,165897.0,39.2024,39.3313,39.1132,39.3214,165897.0
2024-09-26 14:30:00,39.67,39.7,39.42,39.42,174363.0,39.3313,39.361,39.0834,39.0834,174363.0
2024-09-26 14:35:00,39.42,39.59,39.34,39.57,116469.0,39.0834,39.252,39.0041,39.2321,116469.0
2024-09-26 14:40:00,39.56,39.57,39.41,39.42,61484.0,39.2222,39.2321,39.0735,39.0834,61484.0
2024-09-26 14:45:00,39.41,39.53,39.38,39.46,151096.0,39.0735,39.1925,39.0438,39.1231,151096.0
2024-09-26 14:50:00,39.46,39.7,39.46,39.7,138865.0,39.1231,39.361,39.1231,39.361,138865.0
2024-09-26 14:55:00,39.7,39.73,39.61,39.62,190959.0,39.361,39.3908,39.2718,39.2817,190959.0
2024-09-26 15:00:00,39.62,39.64,39.45,39.63,124946.0,39.2817,39.3015,39.1132,39.2916,124946.0
2024-09-26 15:05:00,39.64,39.83,39.62,39.83,158302.0,39.3015,39.4899,39.2817,39.4899,158302.0
2024-09-26 15:10:00,39.83,40.09,39.81,40.03,507686.0,39.4899,39.7477,39.4701,39.6882,507686.0
2024-09-26 15:15:00,40.02,40.09,39.95,40.05,198107.0,39.6783,39.7477,39.6089,39.708,198107.0
2024-09-26 15:20:00,40.05,40.23,40.05,40.17,330003.0,39.708,39.8865,39.708,39.827,330003.0
2024-09-26 15:25:00,40.17,40.23,39.77,39.95,262381.0,39.827,39.8865,39.4304,39.6089,262381.0
2024-09-26 15:30:00,39.95,40.14,39.91,40.1,202766.0,39.6089,39.7973,39.5692,39.7576,202766.0
2024-09-26 15:35:00,40.11,40.17,39.9,39.94,126233.0,39.7675,39.827,39.5593,39.599,126233.0
2024-09-26 15:40:00,39.94,40.05,39.92,39.96,103390.0,39.599,39.708,39.5792,39.6188,103390.0
2024-09-26 15:45:00,39.97,40.0,39.87,39.99,184060.0,39.6287,39.6585,39.5296,39.6486,184060.0
2024-09-26 15:50:00,39.99,40.06,39.66,39.68,391172.0,39.6486,39.718,39.3214,39.3412,391172.0
2024-09-26 15:55:00,39.68,39.69,39.51,39.6,591027.0,39.3412,39.3511,39.1727,39.2619,591027.0
2024-09-27 09:30:00,39.96,40.0,39.46,39.85,565151.0,39.6188,39.6585,39.1231,39.5098,565151.0
2024-09-27 09:35:00,39.81,39.88,39.23,39.4,260024.0,39.4701,39.5395,38.895,39.0636,260024.0
2024-09-27 09:40:00,39.41,39.73,39.24,39.53,237010.0,39.0735,39.3908,38.905,39.1925,237010.0
2024-09-27 09:45:00,39.54,39.78,39.4,39.72,184573.0,39.2024,39.4404,39.0636,39.3809,184573.0
2024-09-27 09:50:00,39.72,39.72,39.31,39.4,136151.0,39.3809,39.3809,38.9744,39.0636,136151.0
2024-09-27 09:55:00,39.4,39.48,39.01,39.21,158845.0,39.0636,39.1429,38.6769,38.8752,158845.0
2024-09-27 10:00:00,39.22,39.63,38.93,39.35,292368.0,38.8851,39.2916,38.5976,39.014,292368.0
2024-09-27 10:05:00,39.36,39.36,39.03,39.23,129531.0,39.0239,39.0239,38.6968,38.895,129531.0
2024-09-27 10:10:00,39.21,39.24,38.66,38.99,192456.0,38.8752,38.905,38.3299,38.6571,192456.0
2024-09-27 10:15:00,39.0,39.02,38.45,38.47,253715.0,38.667,38.6868,38.1217,38.1415,253715.0
2024-09-27 10:20:00,38.45,38.94,38.45,38.71,161678.0,38.1217,38.6075,38.1217,38.3795,161678.0
2024-09-27 10:25:00,38.75,38.83,38.48,38.5,174482.0,38.4191,38.4985,38.1515,38.1713,174482.0
2024-09-27 10:30:00,38.51,38.58,38.03,38.03,275621.0,38.1812,38.2506,37.7053,37.7053,275621.0
2024-09-27 10:35:00,38.04,38.5,37.97,38.49,265860.0,37.7152,38.1713,37.6458,38.1614,265860.0
2024-09-27 10:40:00,38.48,38.66,38.45,38.58,166090.0,38.1515,38.3299,38.1217,38.2506,166090.0
2024-09-27 10:45:00,38.57,38.74,38.31,38.41,206741.0,38.2407,38.4092,37.9829,38.0821,206741.0
2024-09-27 10:50:00,38.4,38.62,38.26,38.62,175747.0,38.0721,38.2903,37.9333,38.2903,175747.0
2024-09-27 10:55:00,38.62,38.62,38.34,38.45,124016.0,38.2903,38.2903,38.0126,38.1217,124016.0
2024-09-27 11:00:00,38.42,38.53,38.19,38.24,150265.0,38.092,38.201,37.8639,37.9135,150265.0
2024-09-27 11:05:00,38.25,38.33,38.01,38.09,131376.0,37.9234,38.0027,37.6855,37.7648,131376.0
2024-09-27 11:10:00,38.09,38.16,37.9,38.04,192969.0,37.7648,37.8342,37.5764,37.7152,192969.0
2024-09-27 11:15:00,38.03,38.04,37.69,37.78,208179.0,37.7053,37.7152,37.3682,37.4574,208179.0
2024-09-27 11:20:00,37.79,38.0,37.71,37.72,180007.0,37.4673,37.6756,37.388,37.3979,180007.0
2024-09-27 11:25:00,37.72,38.06,37.66,37.96,175824.0,37.3979,37.735,37.3385,37.6359,175824.0
2024-09-27 11:30:00,37.95,37.95,37.71,37.87,114320.0,37.626,37.626,37.388,37.5467,114320.0
2024-09-27 11:35:00,37.88,38.0,37.8,38.0,98072.0,37.5566,37.6756,37.4773,37.6756,98072.0
2024-09-27 11:40:00,38.01,38.23,37.86,38.17,175754.0,37.6855,37.9036,37.5367,37.8441,175754.0
2024-09-27 11:45:00,38.17,38.19,37.94,37.94,118522.0,37.8441,37.8639,37.6161,37.6161,118522.0
2024-09-27 11:50:00,37.94,37.94,37.68,37.85,153683.0,37.6161,37.6161,37.3583,37.5268,153683.0
2024-09-27 11:55:00,37.86,37.94,37.81,37.81,58865.0,37.5367,37.6161,37.4872,37.4872,58865.0
2024-09-27 12:00:00,37.82,37.96,37.73,37.92,66799.0,37.4971,37.6359,37.4079,37.5962,66799.0
2024-09-27 12:05:00,37.93,38.07,37.83,37.83,85826.0,37.6061,37.745,37.507,37.507,85826.0
2024-09-27 12:10:00,37.82,37.82,37.55,37.61,174324.0,37.4971,37.4971,37.2294,37.2889,174324.0
2024-09-27 12:15:00,37.6,37.84,37.58,37.74,79097.0,37.279,37.5169,37.2591,37.4178,79097.0
2024-09-27 12:20:00,37.75,37.87,37.72,37.85,52382.0,37.4277,37.5467,37.3979,37.5268,52382.0
2024-09-27 12:25:00,37.87,38.09,37.84,38.05,86631.0,37.5467,37.7648,37.5169,37.7251,86631.0
2024-09-27 12:30:00,38.03,38.15,37.92,38.02,88796.0,37.7053,37.8243,37.5962,37.6954,88796.0
2024-09-27 12:35:00,38.02,38.14,37.91,37.95,75792.0,37.6954,37.8144,37.5863,37.626,75792.0
2024-09-27 12:40:00,37.94,38.05,37.9,38.04,56110.0,37.6161,37.7251,37.5764,37.7152,56110.0
2024-09-27 12:45:00,38.02,38.06,37.93,37.99,68809.0,37.6954,37.735,37.6061,37.6656,68809.0
2024-09-27 12:50:00,38.02,38.16,37.98,38.13,101997.0,37.6954,37.8342,37.6557,37.8044,101997.0
2024-09-27 12:55:00,38.14,38.29,38.13,38.15,106314.0,37.8144,37.9631,37.8044,37.8243,106314.0
2024-09-27 13:00:00,38.16,38.35,38.15,38.34,88145.0,37.8342,38.0226,37.8243,38.0126,88145.0
2024-09-27 13:05:00,38.33,38.34,37.98,38.03,159572.0,38.0027,38.0126,37.6557,37.7053,159572.0
2024-09-27 13:10:00,38.03,38.21,38.03,38.13,92986.0,37.7053,37.8838,37.7053,37.8044,92986.0
2024-09-27 13:15:00,38.12,38.12,37.82,37.84,71404.0,37.7945,37.7945,37.4971,37.5169,71404.0
2024-09-27 13:20:00,37.85,37.98,37.78,37.96,64031.0,37.5268,37.6557,37.4574,37.6359,64031.0
2024-09-27 13:25:00,37.94,37.94,37.81,37.81,54696.0,37.6161,37.6161,37.4872,37.4872,54696.0
2024-09-27 13:30:00,37.81,37.92,37.78,37.9,69856.0,37.4872,37.5962,37.4574,37.5764,69856.0
2024-09-27 13:35:00,37.91,37.92,37.67,37.69,70866.0,37.5863,37.5962,37.3484,37.3682,70866.0
2024-09-27 13:40:00,37.69,37.85,37.69,37.83,51373.0,37.3682,37.5268,37.3682,37.507,51373.0
2024-09-27 13:45:00,37.84,37.94,37.76,37.89,41914.0,37.5169,37.6161,37.4376,37.5665,41914.0
2024-09-27 13:50:00,37.89,38.12,37.89,38.11,89453.0,37.5665,37.7945,37.5665,37.7846,89453.0
2024-09-27 13:55:00,38.11,38.24,38.05,38.24,78275.0,37.7846,37.9135,37.7251,37.9135,78275.0
2024-09-27 14:00:00,38.23,38.3,38.0,38.0,106225.0,37.9036,37.973,37.6756,37.6756,106225.0
2024-09-27 14:05:00,38.03,38.03,37.83,37.85,75235.0,37.7053,37.7053,37.507,37.5268,75235.0
2024-09-27 14:10:00,37.85,37.9,37.78,37.81,53560.0,37.5268,37.5764,37.4574,37.4872,53560.0
2024-09-27 14:15:00,37.8,37.88,37.68,37.74,102762.0,37.4773,37.5566,37.3583,37.4178,102762.0
2024-09-27 14:20:00,37.75,37.84,37.75,37.76,56536.0,37.4277,37.5169,37.4277,37.4376,56536.0
2024-09-27 14:25:00,37.78,37.78,37.18,37.2,330267.0,37.4574,37.4574,36.8626,36.8824,330267.0
2024-09-27 14:30:00,37.2,37.45,37.11,37.36,191423.0,36.8824,37.1302,36.7931,37.041,191423.0
2024-09-27 14:35:00,37.37,37.44,37.16,37.32,124133.0,37.0509,37.1203,36.8427,37.0014,124133.0
2024-09-27 14:40:00,37.34,37.59,37.3,37.57,119697.0,37.0212,37.2691,36.9815,37.2492,119697.0
2024-09-27 14:45:00,37.55,37.76,37.55,37.68,130276.0,37.2294,37.4376,37.2294,37.3583,130276.0
2024-09-27 14:50:00,37.69,37.85,37.65,37.8,101534.0,37.3682,37.5268,37.3285,37.4773,101534.0
2024-09-27 14:55:00,37.8,38.06,37.78,37.94,117626.0,37.4773,37.735,37.4574,37.6161,117626.0
2024-09-27 15:00:00,37.91,37.93,37.74,37.91,81467.0,37.5863,37.6061,37.4178,37.5863,81467.0
2024-09-27 15:05:00,37.91,37.97,37.72,37.75,66505.0,37.5863,37.6458,37.3979,37.4277,66505.0
2024-09-27 15:10:00,37.76,37.78,37.63,37.71,67499.0,37.4376,37.4574,37.3087,37.388,67499.0
2024-09-27 15:15:00,37.72,37.93,37.7,37.79,74962.0,37.3979,37.6061,37.3781,37.4673,74962.0
2024-09-27 15:20:00,37.8,37.84,37.65,37.7,39873.0,37.4773,37.5169,37.3285,37.3781,39873.0
2024-09-27 15:25:00,37.7,37.76,37.54,37.75,93109.0,37.3781,37.4376,37.2195,37.4277,93109.0
2024-09-27 15:30:00,37.75,37.76,37.49,37.54,108045.0,37.4277,37.4376,37.1699,37.2195,108045.0
2024-09-27 15:35:00,37.54,37.59,37.44,37.52,100398.0,37.2195,37.2691,37.1203,37.1996,100398.0
2024-09-27 15:40:00,37.51,37.55,37.42,37.5,96320.0,37.1897,37.2294,37.1005,37.1798,96320.0
2024-09-27 15:45:00,37.5,37.52,37.38,37.39,164833.0,37.1798,37.1996,37.0608,37.0708,164833.0
2024-09-27 15:50:00,37.4,38.02,37.4,37.93,383044.0,37.0807,37.6954,37.0807,37.6061,383044.0
2024-09-27 15:55:00,37.92,37.96,37.62,37.64,1051186.0,37.5962,37.6359,37.2988,37.3186,1051186.0
2024-09-30 09:30:00,36.25,36.89,36.07,36.53,946046.0,35.9405,36.575,35.762,36.2181,946046.0
2024-09-30 09:35:00,36.51,37.09,36.41,36.87,380383.0,36.1983,36.7733,36.0991,36.5552,380383.0
2024-09-30 09:40:00,36.87,37.03,36.65,37.03,239244.0,36.5552,36.7138,36.3371,36.7138,239244.0
2024-09-30 09:45:00,37.04,37.19,36.87,37.16,209909.0,36.7237,36.8725,36.5552,36.8427,209909.0
2024-09-30 09:50:00,37.16,37.4,36.91,36.93,244303.0,36.8427,37.0807,36.5949,36.6147,244303.0
2024-09-30 09:55:00,36.92,37.0,36.52,36.55,194001.0,36.6048,36.6841,36.2082,36.2379,194001.0
2024-09-30 10:00:00,36.53,36.71,36.4,36.41,189388.0,36.2181,36.3966,36.0892,36.0991,189388.0
2024-09-30 10:05:00,36.4,36.59,36.21,36.44,195711.0,36.0892,36.2776,35.9008,36.1289,195711.0
2024-09-30 10:10:00,36.43,36.6,36.34,36.37,123324.0,36.119,36.2875,36.0297,36.0595,123324.0
2024-09-30 10:15:00,36.38,36.46,36.09,36.24,180649.0,36.0694,36.1487,35.7819,35.9306,180649.0
2024-09-30 10:20:00,36.23,36.37,35.96,35.97,198344.0,35.9207,36.0595,35.653,35.6629,198344.0
2024-09-30 10:25:00,35.96,36.26,35.78,36.26,276898.0,35.653,35.9504,35.4745,35.9504,276898.0
2024-09-30 10:30:00,36.27,36.56,36.19,36.49,134185.0,35.9603,36.2478,35.881,36.1784,134185.0
2024-09-30 10:35:00,36.51,36.55,36.13,36.45,99808.0,36.1983,36.2379,35.8215,36.1388,99808.0
2024-09-30 10:40:00,36.44,36.49,36.13,36.2,89108.0,36.1289,36.1784,35.8215,35.8909,89108.0
2024-09-30 10:45:00,36.18,36.35,36.11,36.3,63962.0,35.8711,36.0396,35.8017,35.9901,63962.0
2024-09-30 10:50:00,36.29,36.44,36.23,36.36,81471.0,35.9802,36.1289,35.9207,36.0496,81471.0
2024-09-30 10:55:00,36.35,36.41,36.22,36.29,100138.0,36.0396,36.0991,35.9107,35.9802,100138.0
2024-09-30 11:00:00,36.27,36.62,36.18,36.62,139891.0,35.9603,36.3073,35.8711,36.3073,139891.0
2024-09-30 11:05:00,36.6,36.76,36.28,36.29,174665.0,36.2875,36.4461,35.9702,35.9802,174665.0
2024-09-30 11:10:00,36.31,36.46,36.22,36.45,77221.0,36.0,36.1487,35.9107,36.1388,77221.0
2024-09-30 11:15:00,36.45,36.56,36.41,36.45,79180.0,36.1388,36.2478,36.0991,36.1388,79180.0
2024-09-30 11:20:00,36.48,36.59,36.46,36.52,73773.0,36.1685,36.2776,36.1487,36.2082,73773.0
2024-09-30 11:25:00,36.53,36.64,36.47,36.63,63587.0,36.2181,36.3272,36.1586,36.3172,63587.0
2024-09-30 11:30:00,36.64,36.64,36.3,36.31,86522.0,36.3272,36.3272,35.9901,36.0,86522.0
2024-09-30 11:35:00,36.31,36.39,36.15,36.16,95710.0,36.0,36.0793,35.8413,35.8513,95710.0
2024-09-30 11:40:00,36.15,36.35,36.02,36.3,96130.0,35.8413,36.0396,35.7125,35.9901,96130.0
2024-09-30 11:45:00,36.28,36.41,36.2,36.39,70421.0,35.9702,36.0991,35.8909,36.0793,70421.0
2024-09-30 11:50:00,36.39,36.39,36.21,36.21,45961.0,36.0793,36.0793,35.9008,35.9008,45961.0
2024-09-30 11:55:00,36.23,36.27,36.14,36.14,71550.0,35.9207,35.9603,35.8314,35.8314,71550.0
2024-09-30 12:00:00,36.13,36.32,36.12,36.31,79974.0,35.8215,36.0099,35.8116,36.0,79974.0
2024-09-30 12:05:00,36.3,36.52,36.27,36.4,58744.0,35.9901,36.2082,35.9603,36.0892,58744.0
2024-09-30 12:10:00,36.4,36.52,36.25,36.48,84618.0,36.0892,36.2082,35.9405,36.1685,84618.0
2024-09-30 12:15:00,36.49,36.66,36.44,36.44,139736.0,36.1784,36.347,36.1289,36.1289,139736.0
2024-09-30 12:20:00,36.45,36.59,36.4,36.44,61822.0,36.1388,36.2776,36.0892,36.1289,61822.0
2024-09-30 12:25:00,36.4,36.55,36.4,36.5,38775.0,36.0892,36.2379,36.0892,36.1884,38775.0
2024-09-30 12:30:00,36.5,36.55,36.39,36.4,37588.0,36.1884,36.2379,36.0793,36.0892,37588.0
2024-09-30 12:35:00,36.41,36.5,36.34,36.35,38284.0,36.0991,36.1884,36.0297,36.0396,38284.0
2024-09-30 12:40:00,36.36,36.41,36.3,36.39,41788.0,36.0496,36.0991,35.9901,36.0793,41788.0
2024-09-30 12:45:00,36.39,36.45,36.33,36.45,44307.0,36.0793,36.1388,36.0198,36.1388,44307.0
2024-09-30 12:50:00,36.47,36.58,36.37,36.4,49811.0,36.1586,36.2677,36.0595,36.0892,49811.0
2024-09-30 12:55:00,36.39,36.44,36.34,36.34,32026.0,36.0793,36.1289,36.0297,36.0297,32026.0
2024-09-30 13:00:00,36.34,36.36,36.2,36.22,97051.0,36.0297,36.0496,35.8909,35.9107,97051.0
2024-09-30 13:05:00,36.22,36.3,36.1,36.11,89399.0,35.9107,35.9901,35.7918,35.8017,89399.0
2024-09-30 13:10:00,36.11,36.21,36.01,36.01,151526.0,35.8017,35.9008,35.7025,35.7025,151526.0
2024-09-30 13:15:00,36.02,36.17,35.93,36.09,119451.0,35.7125,35.8612,35.6232,35.7819,119451.0
2024-09-30 13:20:00,36.1,36.18,36.06,36.09,63157.0,35.7918,35.8711,35.7521,35.7819,63157.0
2024-09-30 13:25:00,36.11,36.19,35.99,36.01,50177.0,35.8017,35.881,35.6827,35.7025,50177.0
2024-09-30 13:30:00,36.0,36.08,35.98,36.04,44359.0,35.6926,35.7719,35.6728,35.7323,44359.0
2024-09-30 13:35:00,36.03,36.03,35.95,35.96,29572.0,35.7224,35.7224,35.6431,35.653,29572.0
2024-09-30 13:40:00,35.96,35.97,35.87,35.94,48166.0,35.653,35.6629,35.5637,35.6331,48166.0
2024-09-30 13:45:00,35.94,36.06,35.88,36.06,36463.0,35.6331,35.7521,35.5737,35.7521,36463.0
2024-09-30 13:50:00,36.06,36.16,36.03,36.15,47965.0,35.7521,35.8513,35.7224,35.8413,47965.0
2024-09-30 13:55:00,36.14,36.28,36.02,36.24,121802.0,35.8314,35.9702,35.7125,35.9306,121802.0
2024-09-30 14:00:00,36.23,36.3,36.15,36.24,49064.0,35.9207,35.9901,35.8413,35.9306,49064.0
2024-09-30 14:05:00,36.24,36.24,35.95,36.15,80040.0,35.9306,35.9306,35.6431,35.8413,80040.0
2024-09-30 14:10:00,36.14,36.14,35.8,35.84,149875.0,35.8314,35.8314,35.4943,35.534,149875.0
2024-09-30 14:15:00,35.82,35.82,35.42,35.42,436184.0,35.5142,35.5142,35.1176,35.1176,436184.0
2024-09-30 14:20:00,35.42,35.47,35.06,35.19,281470.0,35.1176,35.1672,34.7607,34.8895,281470.0
2024-09-30 14:25:00,35.21,35.4,35.09,35.33,127202.0,34.9094,35.0977,34.7904,35.0283,127202.0
2024-09-30 14:30:00,35.33,35.39,35.09,35.3,135540.0,35.0283,35.0878,34.7904,34.9986,135540.0
2024-09-30 14:35:00,35.27,35.65,35.26,35.62,119830.0,34.9689,35.3456,34.9589,35.3159,119830.0
2024-09-30 14:40:00,35.63,35.7,35.47,35.54,105357.0,35.3258,35.3952,35.1672,35.2366,105357.0
2024-09-30 14:45:00,35.55,35.71,35.54,35.62,81694.0,35.2465,35.4051,35.2366,35.3159,81694.0
2024-09-30 14:50:00,35.63,35.79,35.53,35.75,48302.0,35.3258,35.4844,35.2266,35.4448,48302.0
2024-09-30 14:55:00,35.76,35.82,35.59,35.64,52253.0,35.4547,35.5142,35.2861,35.3357,52253.0
2024-09-30 15:00:00,35.62,35.7,35.39,35.66,75457.0,35.3159,35.3952,35.0878,35.3555,75457.0
2024-09-30 15:05:00,35.64,35.7,35.55,35.61,39056.0,35.3357,35.3952,35.2465,35.306,39056.0
2024-09-30 15:10:00,35.61,35.65,35.36,35.5,73907.0,35.306,35.3456,35.0581,35.1969,73907.0
2024-09-30 15:15:00,35.49,35.67,35.4,35.64,65593.0,35.187,35.3654,35.0977,35.3357,65593.0
2024-09-30 15:20:00,35.63,35.63,35.41,35.51,50611.0,35.3258,35.3258,35.1077,35.2068,50611.0
2024-09-30 15:25:00,35.51,35.55,35.41,35.48,46231.0,35.2068,35.2465,35.1077,35.1771,46231.0
2024-09-30 15:30:00,35.47,35.52,35.38,35.4,62268.0,35.1672,35.2167,35.0779,35.0977,62268.0
2024-09-30 15:35:00,35.39,35.62,35.33,35.62,69246.0,35.0878,35.3159,35.0283,35.3159,69246.0
2024-09-30 15:40:00,35.61,35.65,35.49,35.59,70664.0,35.306,35.3456,35.187,35.2861,70664.0
2024-09-30 15:45:00,35.61,36.02,35.61,35.92,279218.0,35.306,35.7125,35.306,35.6133,279218.0
2024-09-30 15:50:00,35.92,36.49,35.92,36.48,598221.0,35.6133,36.1784,35.6133,36.1685,598221.0
2024-09-30 15:55:00,36.49,36.69,36.45,36.63,899083.0,36.1784,36.3767,36.1388,36.3172,899083.0
2024-10-01 09:30:00,36.59,36.98,36.0,36.15,584955.0,36.2776,36.6643,35.6926,35.8413,584955.0
2024-10-01 09:35:00,36.15,36.15,35.31,35.41,527484.0,35.8413,35.8413,35.0085,35.1077,527484.0
2024-10-01 09:40:00,35.39,35.55,35.07,35.44,501241.0,35.0878,35.2465,34.7706,35.1374,501241.0
2024-10-01 09:45:00,35.43,35.43,34.72,35.04,799830.0,35.1275,35.1275,34.4236,34.7408,799830.0
2024-10-01 09:50:00,35.04,35.04,34.53,34.6,529985.0,34.7408,34.7408,34.2352,34.3046,529985.0
2024-10-01 09:55:00,34.6,35.05,34.43,34.94,577891.0,34.3046,34.7507,34.136,34.6417,577891.0
2024-10-01 10:00:00,34.91,35.32,34.51,35.05,606929.0,34.6119,35.0184,34.2153,34.7507,606929.0
2024-10-01 10:05:00,35.06,35.06,34.05,34.06,666900.0,34.7607,34.7607,33.7593,33.7692,666900.0
2024-10-01 10:10:00,34.06,34.22,33.76,33.86,795922.0,33.7692,33.9278,33.4718,33.5709,795922.0
2024-10-01 10:15:00,33.84,33.87,33.6,33.67,434442.0,33.5511,33.5808,33.3131,33.3825,434442.0
2024-10-01 10:20:00,33.66,34.29,33.62,33.99,498284.0,33.3726,33.9972,33.3329,33.6998,498284.0
2024-10-01 10:25:00,34.0,34.06,33.36,33.55,465555.0,33.7097,33.7692,33.0752,33.2635,465555.0
2024-10-01 10:30:00,33.55,33.65,33.19,33.54,569309.0,33.2635,33.3627,32.9066,33.2536,569309.0
2024-10-01 10:35:00,33.49,33.87,33.35,33.81,337538.0,33.2041,33.5808,33.0653,33.5213,337538.0
2024-10-01 10:40:00,33.8,34.07,33.72,33.91,352680.0,33.5114,33.7791,33.4321,33.6205,352680.0
2024-10-01 10:45:00,33.91,34.01,33.81,33.89,211069.0,33.6205,33.7196,33.5213,33.6006,211069.0
2024-10-01 10:50:00,33.87,33.93,33.64,33.68,198017.0,33.5808,33.6403,33.3528,33.3924,198017.0
2024-10-01 10:55:00,33.67,33.95,33.67,33.88,180558.0,33.3825,33.6601,33.3825,33.5907,180558.0
2024-10-01 11:00:00,33.88,33.93,33.55,33.55,189667.0,33.5907,33.6403,33.2635,33.2635,189667.0
2024-10-01 11:05:00,33.55,33.56,33.0,33.01,478484.0,33.2635,33.2735,32.7182,32.7282,478484.0
2024-10-01 11:10:00,33.01,33.14,32.96,33.01,231365.0,32.7282,32.857,32.6786,32.7282,231365.0
2024-10-01 11:15:00,33.01,33.05,32.77,33.02,270634.0,32.7282,32.7678,32.4902,32.7381,270634.0
2024-10-01 11:20:00,33.04,33.22,32.97,33.02,198992.0,32.7579,32.9364,32.6885,32.7381,198992.0
2024-10-01 11:25:00,33.03,33.57,33.03,33.54,216826.0,32.748,33.2834,32.748,33.2536,216826.0
2024-10-01 11:30:00,33.53,33.73,33.41,33.65,261475.0,33.2437,33.442,33.1247,33.3627,261475.0
2024-10-01 11:35:00,33.64,33.69,33.45,33.65,108891.0,33.3528,33.4024,33.1644,33.3627,108891.0
2024-10-01 11:40:00,33.66,34.0,33.61,33.83,328310.0,33.3726,33.7097,33.323,33.5412,328310.0
2024-10-01 11:45:00,33.83,33.84,33.5,33.7,108750.0,33.5412,33.5511,33.214,33.4123,108750.0
2024-10-01 11:50:00,33.72,33.81,33.62,33.64,84095.0,33.4321,33.5213,33.3329,33.3528,84095.0
2024-10-01 11:55:00,33.64,33.71,33.37,33.37,164583.0,33.3528,33.4222,33.0851,33.0851,164583.0
2024-10-01 12:00:00,33.36,33.8,33.3,33.77,147640.0,33.0752,33.5114,33.0157,33.4817,147640.0
2024-10-01 12:05:00,33.78,33.88,33.74,33.82,71034.0,33.4916,33.5907,33.4519,33.5312,71034.0
2024-10-01 12:10:00,33.82,34.05,33.66,33.73,164932.0,33.5312,33.7593,33.3726,33.442,164932.0
2024-10-01 12:15:00,33.75,33.88,33.73,33.73,51978.0,33.4618,33.5907,33.442,33.442,51978.0
2024-10-01 12:20:00,33.77,33.84,33.59,33.66,86304.0,33.4817,33.5511,33.3032,33.3726,86304.0
2024-10-01 12:25:00,33.67,33.69,33.48,33.62,59157.0,33.3825,33.4024,33.1941,33.3329,59157.0
2024-10-01 12:30:00,33.6,33.66,33.15,33.52,171259.0,33.3131,33.3726,32.867,33.2338,171259.0
2024-10-01 12:35:00,33.51,33.61,33.17,33.21,125039.0,33.2239,33.323,32.8868,32.9264,125039.0
2024-10-01 12:40:00,33.2,33.34,33.07,33.08,102926.0,32.9165,33.0553,32.7876,32.7976,102926.0
2024-10-01 12:45:00,33.1,33.15,32.9,33.11,249791.0,32.8174,32.867,32.6191,32.8273,249791.0
2024-10-01 12:50:00,33.13,33.76,33.13,33.61,221853.0,32.8471,33.4718,32.8471,33.323,221853.0
2024-10-01 12:55:00,33.6,33.64,33.32,33.43,161712.0,33.3131,33.3528,33.0355,33.1446,161712.0
2024-10-01 13:00:00,33.42,33.43,33.09,33.09,135712.0,33.1347,33.1446,32.8075,32.8075,135712.0
2024-10-01 13:05:00,33.13,33.15,32.98,33.02,156338.0,32.8471,32.867,32.6984,32.7381,156338.0
2024-10-01 13:10:00,33.04,33.09,32.83,32.87,183604.0,32.7579,32.8075,32.5497,32.5894,183604.0
2024-10-01 13:15:00,32.88,32.89,32.75,32.81,212384.0,32.5993,32.6092,32.4704,32.5299,212384.0
2024-10-01 13:20:00,32.82,33.03,32.81,32.92,154404.0,32.5398,32.748,32.5299,32.6389,154404.0
2024-10-01 13:25:00,32.93,33.08,32.85,32.85,263062.0,32.6488,32.7976,32.5695,32.5695,263062.0
2024-10-01 13:30:00,32.85,33.41,32.8,33.38,296000.0,32.5695,33.1247,32.5199,33.095,296000.0
2024-10-01 13:35:00,33.38,33.38,32.98,33.13,139035.0,33.095,33.095,32.6984,32.8471,139035.0
2024-10-01 13:40:00,33.12,33.47,33.07,33.44,163703.0,32.8372,33.1842,32.7876,33.1545,163703.0
2024-10-01 13:45:00,33.45,33.53,33.27,33.3,112825.0,33.1644,33.2437,32.9859,33.0157,112825.0
2024-10-01 13:50:00,33.3,33.5,33.26,33.5,71576.0,33.0157,33.214,32.976,33.214,71576.0
2024-10-01 13:55:00,33.48,33.91,33.48,33.9,215519.0,33.1941,33.6205,33.1941,33.6106,215519.0
2024-10-01 14:00:00,33.9,34.09,33.88,34.05,257452.0,33.6106,33.7989,33.5907,33.7593,257452.0
2024-10-01 14:05:00,34.06,34.22,33.96,34.11,179325.0,33.7692,33.9278,33.67,33.8188,179325.0
2024-10-01 14:10:00,34.12,34.24,34.04,34.23,137765.0,33.8287,33.9477,33.7494,33.9377,137765.0
2024-10-01 14:15:00,34.23,34.34,34.16,34.18,147450.0,33.9377,34.0468,33.8683,33.8882,147450.0
2024-10-01 14:20:00,34.2,34.31,34.16,34.25,113734.0,33.908,34.0171,33.8683,33.9576,113734.0
2024-10-01 14:25:00,34.25,34.43,34.23,34.43,119382.0,33.9576,34.136,33.9377,34.136,119382.0
2024-10-01 14:30:00,34.43,34.61,34.38,34.51,215148.0,34.136,34.3145,34.0865,34.2153,215148.0
2024-10-01 14:35:00,34.51,34.58,34.26,34.45,130084.0,34.2153,34.2848,33.9675,34.1559,130084.0
2024-10-01 14:40:00,34.44,34.49,34.29,34.43,84731.0,34.1459,34.1955,33.9972,34.136,84731.0
2024-10-01 14:45:00,34.45,34.53,34.31,34.34,60554.0,34.1559,34.2352,34.0171,34.0468,60554.0
2024-10-01 14:50:00,34.35,34.45,34.05,34.13,89507.0,34.0567,34.1559,33.7593,33.8386,89507.0
2024-10-01 14:55:00,34.13,34.45,34.13,34.31,117366.0,33.8386,34.1559,33.8386,34.0171,117366.0
2024-10-01 15:00:00,34.3,34.48,34.28,34.47,77870.0,34.0071,34.1856,33.9873,34.1757,77870.0
2024-10-01 15:05:00,34.46,34.46,34.31,34.39,56771.0,34.1658,34.1658,34.0171,34.0964,56771.0
2024-10-01 15:10:00,34.4,34.41,34.14,34.25,75606.0,34.1063,34.1162,33.8485,33.9576,75606.0
2024-10-01 15:15:00,34.23,34.29,34.05,34.18,153955.0,33.9377,33.9972,33.7593,33.8882,153955.0
2024-10-01 15:20:00,34.17,34.34,34.15,34.15,41785.0,33.8783,34.0468,33.8584,33.8584,41785.0
2024-10-01 15:25:00,34.15,34.23,34.03,34.08,76939.0,33.8584,33.9377,33.7394,33.789,76939.0
2024-10-01 15:30:00,34.07,34.07,33.5,33.53,169084.0,33.7791,33.7791,33.214,33.2437,169084.0
2024-10-01 15:35:00,33.52,33.59,33.31,33.46,395243.0,33.2338,33.3032,33.0256,33.1743,395243.0
2024-10-01 15:40:00,33.47,33.65,33.43,33.47,154718.0,33.1842,33.3627,33.1446,33.1842,154718.0
2024-10-01 15:45:00,33.47,33.48,33.25,33.28,402427.0,33.1842,33.1941,32.9661,32.9959,402427.0
2024-10-01 15:50:00,33.29,33.67,33.29,33.52,309930.0,33.0058,33.3825,33.0058,33.2338,309930.0
2024-10-01 15:55:00,33.5,33.96,33.44,33.57,921998.0,33.214,33.67,33.1545,33.2834,921998.0
2024-10-02 09:30:00,33.85,34.38,33.51,34.31,971855.0,33.561,34.0865,33.2239,34.0171,971855.0
2024-10-02 09:35:00,34.31,34.31,33.6,33.8,387014.0,34.0171,34.0171,33.3131,33.5114,387014.0
2024-10-02 09:40:00,33.82,33.88,33.17,33.22,287187.0,33.5312,33.5907,32.8868,32.9364,287187.0
2024-10-02 09:45:00,33.23,34.09,33.2,34.01,266036.0,32.9463,33.7989,32.9165,33.7196,266036.0
2024-10-02 09:50:00,34.04,34.22,33.86,34.06,242078.0,33.7494,33.9278,33.5709,33.7692,242078.0
2024-10-02 09:55:00,34.05,34.32,33.99,34.25,195731.0,33.7593,34.027,33.6998,33.9576,195731.0
2024-10-02 10:00:00,34.27,35.01,34.26,34.79,569260.0,33.9774,34.7111,33.9675,34.493,569260.0
2024-10-02 10:05:00,34.78,35.15,34.72,35.0,326274.0,34.483,34.8499,34.4236,34.7012,326274.0
2024-10-02 10:10:00,35.0,35.23,34.94,35.01,300972.0,34.7012,34.9292,34.6417,34.7111,300972.0
2024-10-02 10:15:00,35.01,35.69,34.99,35.67,494198.0,34.7111,35.3853,34.6913,35.3654,494198.0
2024-10-02 10:20:00,35.67,35.82,35.28,35.32,286286.0,35.3654,35.5142,34.9788,35.0184,286286.0
2024-10-02 10:25:00,35.31,35.66,35.29,35.62,210526.0,35.0085,35.3555,34.9887,35.3159,210526.0
2024-10-02 10:30:00,35.6,35.65,35.39,35.39,215946.0,35.296,35.3456,35.0878,35.0878,215946.0
2024-10-02 10:35:00,35.39,35.54,35.28,35.4,144245.0,35.0878,35.2366,34.9788,35.0977,144245.0
2024-10-02 10:40:00,35.39,35.61,35.36,35.41,161745.0,35.0878,35.306,35.0581,35.1077,161745.0
2024-10-02 10:45:00,35.4,35.75,35.36,35.75,119978.0,35.0977,35.4448,35.0581,35.4448,119978.0
2024-10-02 10:50:00,35.75,35.76,35.25,35.26,198953.0,35.4448,35.4547,34.949,34.9589,198953.0
2024-10-02 10:55:00,35.25,35.4,35.18,35.24,82492.0,34.949,35.0977,34.8796,34.9391,82492.0
2024-10-02 11:00:00,35.24,35.7,35.22,35.67,182059.0,34.9391,35.3952,34.9193,35.3654,182059.0
2024-10-02 11:05:00,35.66,35.72,35.38,35.5,116513.0,35.3555,35.415,35.0779,35.1969,116513.0
2024-10-02 11:10:00,35.5,35.69,35.5,35.69,88637.0,35.1969,35.3853,35.1969,35.3853,88637.0
2024-10-02 11:15:00,35.69,35.96,35.66,35.92,418284.0,35.3853,35.653,35.3555,35.6133,418284.0
2024-10-02 11:20:00,35.91,35.94,35.67,35.7,190413.0,35.6034,35.6331,35.3654,35.3952,190413.0
2024-10-02 11:25:00,35.68,35.7,35.49,35.68,156405.0,35.3754,35.3952,35.187,35.3754,156405.0
2024-10-02 11:30:00,35.67,35.83,35.64,35.83,110697.0,35.3654,35.5241,35.3357,35.5241,110697.0
2024-10-02 11:35:00,35.83,35.88,35.7,35.81,83203.0,35.5241,35.5737,35.3952,35.5042,83203.0
2024-10-02 11:40:00,35.8,35.84,35.71,35.84,62402.0,35.4943,35.534,35.4051,35.534,62402.0
2024-10-02 11:45:00,35.85,35.88,35.78,35.88,110146.0,35.5439,35.5737,35.4745,35.5737,110146.0
2024-10-02 11:50:00,35.89,35.91,35.63,35.67,106493.0,35.5836,35.6034,35.3258,35.3654,106493.0
2024-10-02 11:55:00,35.68,35.79,35.56,35.77,82072.0,35.3754,35.4844,35.2564,35.4646,82072.0
2024-10-02 12:00:00,35.77,35.86,35.71,35.81,59894.0,35.4646,35.5538,35.4051,35.5042,59894.0
2024-10-02 12:05:00,35.82,35.91,35.79,35.86,62052.0,35.5142,35.6034,35.4844,35.5538,62052.0
2024-10-02 12:10:00,35.87,36.0,35.87,35.96,156830.0,35.5637,35.6926,35.5637,35.653,156830.0
2024-10-02 12:15:00,35.96,36.01,35.75,35.76,147437.0,35.653,35.7025,35.4448,35.4547,147437.0
2024-10-02 12:20:00,35.76,35.98,35.67,35.95,61540.0,35.4547,35.6728,35.3654,35.6431,61540.0
2024-10-02 12:25:00,35.96,36.05,35.95,35.96,83876.0,35.653,35.7422,35.6431,35.653,83876.0
2024-10-02 12:30:00,35.96,35.96,35.73,35.75,94268.0,35.653,35.653,35.4249,35.4448,94268.0
2024-10-02 12:35:00,35.77,35.83,35.73,35.77,44294.0,35.4646,35.5241,35.4249,35.4646,44294.0
2024-10-02 12:40:00,35.77,35.79,35.66,35.67,72584.0,35.4646,35.4844,35.3555,35.3654,72584.0
2024-10-02 12:45:00,35.67,35.67,35.45,35.46,115227.0,35.3654,35.3654,35.1473,35.1572,115227.0
2024-10-02 12:50:00,35.46,35.57,35.42,35.48,51439.0,35.1572,35.2663,35.1176,35.1771,51439.0
2024-10-02 12:55:00,35.5,35.51,35.11,35.11,76524.0,35.1969,35.2068,34.8102,34.8102,76524.0
2024-10-02 13:00:00,35.1,35.3,35.08,35.23,80319.0,34.8003,34.9986,34.7805,34.9292,80319.0
2024-10-02 13:05:00,35.22,35.27,35.11,35.13,46530.0,34.9193,34.9689,34.8102,34.8301,46530.0
2024-10-02 13:10:00,35.14,35.2,35.0,35.17,81204.0,34.84,34.8995,34.7012,34.8697,81204.0
2024-10-02 13:15:00,35.16,35.22,35.09,35.22,32794.0,34.8598,34.9193,34.7904,34.9193,32794.0
2024-10-02 13:20:00,35.2,35.27,35.13,35.16,118972.0,34.8995,34.9689,34.8301,34.8598,118972.0
2024-10-02 13:25:00,35.16,35.46,35.13,35.42,124303.0,34.8598,35.1572,34.8301,35.1176,124303.0
2024-10-02 13:30:00,35.4,35.42,35.09,35.09,90713.0,35.0977,35.1176,34.7904,34.7904,90713.0
2024-10-02 13:35:00,35.09,35.38,35.03,35.37,74810.0,34.7904,35.0779,34.7309,35.068,74810.0
2024-10-02 13:40:00,35.38,35.42,35.23,35.27,44409.0,35.0779,35.1176,34.9292,34.9689,44409.0
2024-10-02 13:45:00,35.23,35.41,35.22,35.39,31944.0,34.9292,35.1077,34.9193,35.0878,31944.0
2024-10-02 13:50:00,35.4,35.58,35.4,35.53,64038.0,35.0977,35.2762,35.0977,35.2266,64038.0
2024-10-02 13:55:00,35.55,35.73,35.53,35.71,63605.0,35.2465,35.4249,35.2266,35.4051,63605.0
2024-10-02 14:00:00,35.7,35.77,35.65,35.66,70486.0,35.3952,35.4646,35.3456,35.3555,70486.0
2024-10-02 14:05:00,35.66,35.71,35.58,35.7,65295.0,35.3555,35.4051,35.2762,35.3952,65295.0
2024-10-02 14:10:00,35.71,35.74,35.57,35.57,78362.0,35.4051,35.4348,35.2663,35.2663,78362.0
2024-10-02 14:15:00,35.58,35.69,35.57,35.67,39356.0,35.2762,35.3853,35.2663,35.3654,39356.0
2024-10-02 14:20:00,35.67,35.68,35.47,35.47,34568.0,35.3654,35.3754,35.1672,35.1672,34568.0
2024-10-02 14:25:00,35.45,35.51,35.06,35.3,117376.0,35.1473,35.2068,34.7607,34.9986,117376.0
2024-10-02 14:30:00,35.28,35.34,35.15,35.29,38938.0,34.9788,35.0383,34.8499,34.9887,38938.0
2024-10-02 14:35:00,35.29,35.29,35.15,35.21,52554.0,34.9887,34.9887,34.8499,34.9094,52554.0
2024-10-02 14:40:00,35.21,35.33,35.2,35.33,36783.0,34.9094,35.0283,34.8995,35.0283,36783.0
2024-10-02 14:45:00,35.3,35.3,35.21,35.27,19285.0,34.9986,34.9986,34.9094,34.9689,19285.0
2024-10-02 14:50:00,35.26,35.3,35.14,35.2,13396.0,34.9589,34.9986,34.84,34.8995,13396.0
2024-10-02 14:55:00,35.18,35.21,35.15,35.2,17567.0,34.8796,34.9094,34.8499,34.8995,17567.0
2024-10-02 15:00:00,35.19,35.19,35.09,35.15,29984.0,34.8895,34.8895,34.7904,34.8499,29984.0
2024-10-02 15:05:00,35.15,35.36,35.11,35.34,51878.0,34.8499,35.0581,34.8102,35.0383,51878.0
2024-10-02 15:10:00,35.35,35.4,35.27,35.35,30350.0,35.0482,35.0977,34.9689,35.0482,30350.0
2024-10-02 15:15:00,35.36,35.4,35.25,35.33,40025.0,35.0581,35.0977,34.949,35.0283,40025.0
2024-10-02 15:20:00,35.34,35.42,35.31,35.37,33669.0,35.0383,35.1176,35.0085,35.068,33669.0
2024-10-02 15:25:00,35.37,35.38,35.31,35.34,28109.0,35.068,35.0779,35.0085,35.0383,28109.0
2024-10-02 15:30:00,35.35,35.35,35.19,35.3,20811.0,35.0482,35.0482,34.8895,34.9986,20811.0
2024-10-02 15:35:00,35.31,35.4,35.17,35.24,40274.0,35.0085,35.0977,34.8697,34.9391,40274.0
2024-10-02 15:40:00,35.23,35.42,35.13,35.4,62579.0,34.9292,35.1176,34.8301,35.0977,62579.0
2024-10-02 15:45:00,35.4,35.48,35.34,35.41,74758.0,35.0977,35.1771,35.0383,35.1077,74758.0
2024-10-02 15:50:00,35.4,35.4,35.15,35.15,183166.0,35.0977,35.0977,34.8499,34.8499,183166.0
2024-10-02 15:55:00,35.16,35.16,34.87,34.95,633750.0,34.8598,34.8598,34.5723,34.6516,633750.0
2024-10-03 09:30:00,34.0,35.15,33.98,35.14,713703.0,33.7097,34.8499,33.6899,34.84,713703.0
2024-10-03 09:35:00,35.15,35.29,34.88,35.16,284861.0,34.8499,34.9887,34.5822,34.8598,284861.0
2024-10-03 09:40:00,35.18,35.69,34.91,35.64,348360.0,34.8796,35.3853,34.6119,35.3357,348360.0
2024-10-03 09:45:00,35.64,35.68,35.17,35.32,281424.0,35.3357,35.3754,34.8697,35.0184,281424.0
2024-10-03 09:50:00,35.33,35.59,35.21,35.51,218041.0,35.0283,35.2861,34.9094,35.2068,218041.0
2024-10-03 09:55:00,35.5,35.87,35.42,35.68,288141.0,35.1969,35.5637,35.1176,35.3754,288141.0
2024-10-03 10:00:00,35.65,36.34,35.64,36.34,615856.0,35.3456,36.0297,35.3357,36.0297,615856.0
2024-10-03 10:05:00,36.34,36.6,36.32,36.52,419831.0,36.0297,36.2875,36.0099,36.2082,419831.0
2024-10-03 10:10:00,36.53,36.55,35.39,35.69,487431.0,36.2181,36.2379,35.0878,35.3853,487431.0
2024-10-03 10:15:00,35.7,36.21,35.68,35.87,336941.0,35.3952,35.9008,35.3754,35.5637,336941.0
2024-10-03 10:20:00,35.85,35.89,35.12,35.32,436914.0,35.5439,35.5836,34.8201,35.0184,436914.0
2024-10-03 10:25:00,35.3,35.47,35.24,35.3,217074.0,34.9986,35.1672,34.9391,34.9986,217074.0
2024-10-03 10:30:00,35.3,35.83,34.98,35.68,438172.0,34.9986,35.5241,34.6813,35.3754,438172.0
2024-10-03 10:35:00,35.68,35.73,35.25,35.4,211415.0,35.3754,35.4249,34.949,35.0977,211415.0
2024-10-03 10:40:00,35.38,35.45,34.84,35.15,312518.0,35.0779,35.1473,34.5425,34.8499,312518.0
2024-10-03 10:45:00,35.15,35.63,35.05,35.32,266414.0,34.8499,35.3258,34.7507,35.0184,266414.0
2024-10-03 10:50:00,35.35,35.72,35.34,35.62,158902.0,35.0482,35.415,35.0383,35.3159,158902.0
2024-10-03 10:55:00,35.61,35.61,34.96,35.01,291587.0,35.306,35.306,34.6615,34.7111,291587.0
2024-10-03 11:00:00,35.01,35.16,34.83,34.92,282972.0,34.7111,34.8598,34.5326,34.6218,282972.0
2024-10-03 11:05:00,34.92,35.29,34.85,35.12,181789.0,34.6218,34.9887,34.5524,34.8201,181789.0
2024-10-03 11:10:00,35.09,35.22,34.97,35.16,144903.0,34.7904,34.9193,34.6714,34.8598,144903.0
2024-10-03 11:15:00,35.15,35.3,35.07,35.11,86175.0,34.8499,34.9986,34.7706,34.8102,86175.0
2024-10-03 11:20:00,35.09,35.45,35.06,35.36,127431.0,34.7904,35.1473,34.7607,35.0581,127431.0
2024-10-03 11:25:00,35.37,35.37,35.09,35.31,79060.0,35.068,35.068,34.7904,35.0085,79060.0
2024-10-03 11:30:00,35.33,35.57,35.28,35.48,134854.0,35.0283,35.2663,34.9788,35.1771,134854.0
2024-10-03 11:35:00,35.46,35.54,35.38,35.43,170600.0,35.1572,35.2366,35.0779,35.1275,170600.0
2024-10-03 11:40:00,35.43,35.66,35.35,35.54,174458.0,35.1275,35.3555,35.0482,35.2366,174458.0
2024-10-03 11:45:00,35.55,35.56,35.36,35.38,61992.0,35.2465,35.2564,35.0581,35.0779,61992.0
2024-10-03 11:50:00,35.44,35.62,35.44,35.55,83782.0,35.1374,35.3159,35.1374,35.2465,83782.0
2024-10-03 11:55:00,35.57,35.64,35.45,35.49,82075.0,35.2663,35.3357,35.1473,35.187,82075.0
2024-10-03 12:00:00,35.5,35.53,35.34,35.34,99249.0,35.1969,35.2266,35.0383,35.0383,99249.0
2024-10-03 12:05:00,35.32,35.54,35.3,35.45,89688.0,35.0184,35.2366,34.9986,35.1473,89688.0
2024-10-03 12:10:00,35.45,35.53,35.39,35.44,59162.0,35.1473,35.2266,35.0878,35.1374,59162.0
2024-10-03 12:15:00,35.45,35.52,35.31,35.41,94035.0,35.1473,35.2167,35.0085,35.1077,94035.0
2024-10-03 12:20:00,35.4,35.55,35.35,35.52,77680.0,35.0977,35.2465,35.0482,35.2167,77680.0
2024-10-03 12:25:00,35.51,35.6,35.44,35.45,75751.0,35.2068,35.296,35.1374,35.1473,75751.0
2024-10-03 12:30:00,35.47,35.47,35.15,35.32,166720.0,35.1672,35.1672,34.8499,35.0184,166720.0
2024-10-03 12:35:00,35.32,35.38,35.22,35.25,68213.0,35.0184,35.0779,34.9193,34.949,68213.0
2024-10-03 12:40:00,35.23,35.23,34.86,34.98,256488.0,34.9292,34.9292,34.5624,34.6813,256488.0
2024-10-03 12:45:00,34.96,35.0,34.62,34.69,316042.0,34.6615,34.7012,34.3244,34.3938,316042.0
2024-10-03 12:50:00,34.68,34.79,34.47,34.57,221136.0,34.3839,34.493,34.1757,34.2748,221136.0
2024-10-03 12:55:00,34.56,34.92,34.5,34.67,255841.0,34.2649,34.6218,34.2054,34.374,255841.0
2024-10-03 13:00:00,34.66,34.66,34.29,34.48,367527.0,34.3641,34.3641,33.9972,34.1856,367527.0
2024-10-03 13:05:00,34.47,34.73,34.43,34.67,130697.0,34.1757,34.4335,34.136,34.374,130697.0
2024-10-03 13:10:00,34.66,34.78,34.59,34.66,65583.0,34.3641,34.483,34.2947,34.3641,65583.0
2024-10-03 13:15:00,34.66,34.66,34.53,34.6,134794.0,34.3641,34.3641,34.2352,34.3046,134794.0
2024-10-03 13:20:00,34.61,35.05,34.6,34.88,229633.0,34.3145,34.7507,34.3046,34.5822,229633.0
2024-10-03 13:25:00,34.87,35.17,34.79,34.8,296439.0,34.5723,34.8697,34.493,34.5029,296439.0
2024-10-03 13:30:00,34.78,35.05,34.76,35.03,58317.0,34.483,34.7507,34.4632,34.7309,58317.0
2024-10-03 13:35:00,35.04,35.06,34.82,34.83,96481.0,34.7408,34.7607,34.5227,34.5326,96481.0
2024-10-03 13:40:00,34.82,34.95,34.66,34.93,79546.0,34.5227,34.6516,34.3641,34.6318,79546.0
2024-10-03 13:45:00,34.92,35.02,34.85,34.85,63727.0,34.6218,34.721,34.5524,34.5524,63727.0
2024-10-03 13:50:00,34.84,34.98,34.81,34.98,37933.0,34.5425,34.6813,34.5128,34.6813,37933.0
2024-10-03 13:55:00,34.99,35.03,34.85,34.94,44714.0,34.6913,34.7309,34.5524,34.6417,44714.0
2024-10-03 14:00:00,34.94,34.97,34.82,34.94,47090.0,34.6417,34.6714,34.5227,34.6417,47090.0
2024-10-03 14:05:00,34.91,35.05,34.91,34.91,54252.0,34.6119,34.7507,34.6119,34.6119,54252.0
2024-10-03 14:10:00,34.9,34.98,34.82,34.87,55662.0,34.602,34.6813,34.5227,34.5723,55662.0
2024-10-03 14:15:00,34.88,34.95,34.78,34.94,42103.0,34.5822,34.6516,34.483,34.6417,42103.0
2024-10-03 14:20:00,34.95,34.98,34.63,34.84,121074.0,34.6516,34.6813,34.3343,34.5425,121074.0
2024-10-03 14:25:00,34.84,34.91,34.74,34.82,50409.0,34.5425,34.6119,34.4434,34.5227,50409.0
2024-10-03 14:30:00,34.83,34.84,34.68,34.84,64342.0,34.5326,34.5425,34.3839,34.5425,64342.0
2024-10-03 14:35:00,34.83,34.91,34.77,34.89,39744.0,34.5326,34.6119,34.4731,34.5921,39744.0
2024-10-03 14:40:00,34.91,34.97,34.83,34.83,65016.0,34.6119,34.6714,34.5326,34.5326,65016.0
2024-10-03 14:45:00,34.85,34.92,34.8,34.85,38321.0,34.5524,34.6218,34.5029,34.5524,38321.0
2024-10-03 14:50:00,34.86,34.95,34.79,34.85,57349.0,34.5624,34.6516,34.493,34.5524,57349.0
2024-10-03 14:55:00,34.86,34.94,34.78,34.81,73597.0,34.5624,34.6417,34.483,34.5128,73597.0
2024-10-03 15:00:00,34.8,34.84,34.68,34.83,72510.0,34.5029,34.5425,34.3839,34.5326,72510.0
2024-10-03 15:05:00,34.85,34.85,34.6,34.67,90768.0,34.5524,34.5524,34.3046,34.374,90768.0
2024-10-03 15:10:00,34.66,34.71,34.53,34.63,102546.0,34.3641,34.4136,34.2352,34.3343,102546.0
2024-10-03 15:15:00,34.63,34.67,34.59,34.66,52397.0,34.3343,34.374,34.2947,34.3641,52397.0
2024-10-03 15:20:00,34.66,34.84,34.65,34.79,63144.0,34.3641,34.5425,34.3542,34.493,63144.0
2024-10-03 15:25:00,34.77,34.78,34.58,34.6,89629.0,34.4731,34.483,34.2848,34.3046,89629.0
2024-10-03 15:30:00,34.6,34.77,34.55,34.77,46406.0,34.3046,34.4731,34.255,34.4731,46406.0
2024-10-03 15:35:00,34.77,34.8,34.68,34.79,56622.0,34.4731,34.5029,34.3839,34.493,56622.0
2024-10-03 15:40:00,34.81,34.9,34.67,34.67,222173.0,34.5128,34.602,34.374,34.374,222173.0
2024-10-03 15:45:00,34.67,34.99,34.66,34.98,151024.0,34.374,34.6913,34.3641,34.6813,151024.0
2024-10-03 15:50:00,34.98,35.01,34.85,35.01,416357.0,34.6813,34.7111,34.5524,34.7111,416357.0
2024-10-03 15:55:00,35.02,35.33,34.94,35.25,559480.0,34.721,35.0283,34.6417,34.949,559480.0
2024-10-04 09:30:00,37.38,37.52,36.84,37.16,1560052.0,37.0608,37.1996,36.5255,36.8427,1560052.0
2024-10-04 09:35:00,37.17,37.45,36.94,37.32,603991.0,36.8526,37.1302,36.6246,37.0014,603991.0
2024-10-04 09:40:00,37.34,37.39,37.09,37.13,290392.0,37.0212,37.0708,36.7733,36.813,290392.0
2024-10-04 09:45:00,37.13,37.39,36.92,37.2,269418.0,36.813,37.0708,36.6048,36.8824,269418.0
2024-10-04 09:50:00,37.17,37.19,36.54,36.58,335765.0,36.8526,36.8725,36.228,36.2677,335765.0
2024-10-04 09:55:00,36.58,36.73,36.13,36.26,577801.0,36.2677,36.4164,35.8215,35.9504,577801.0
2024-10-04 10:00:00,36.24,36.37,36.03,36.27,376584.0,35.9306,36.0595,35.7224,35.9603,376584.0
2024-10-04 10:05:00,36.26,36.31,35.54,35.64,443553.0,35.9504,36.0,35.2366,35.3357,443553.0
2024-10-04 10:10:00,35.63,36.15,35.46,36.13,406331.0,35.3258,35.8413,35.1572,35.8215,406331.0
2024-10-04 10:15:00,36.13,36.59,36.07,36.48,381280.0,35.8215,36.2776,35.762,36.1685,381280.0
2024-10-04 10:20:00,36.47,36.47,35.96,36.13,306400.0,36.1586,36.1586,35.653,35.8215,306400.0
2024-10-04 10:25:00,36.11,36.22,35.68,35.85,228785.0,35.8017,35.9107,35.3754,35.5439,228785.0
2024-10-04 10:30:00,35.84,36.11,35.68,36.02,360247.0,35.534,35.8017,35.3754,35.7125,360247.0
2024-10-04 10:35:00,36.01,36.19,35.84,35.89,164426.0,35.7025,35.881,35.534,35.5836,164426.0
2024-10-04 10:40:00,35.89,36.35,35.86,36.33,246031.0,35.5836,36.0396,35.5538,36.0198,246031.0
2024-10-04 10:45:00,36.32,36.4,36.12,36.34,196021.0,36.0099,36.0892,35.8116,36.0297,196021.0
2024-10-04 10:50:00,36.33,36.58,36.33,36.55,276030.0,36.0198,36.2677,36.0198,36.2379,276030.0
2024-10-04 10:55:00,36.56,36.72,36.55,36.72,251207.0,36.2478,36.4065,36.2379,36.4065,251207.0
2024-10-04 11:00:00,36.71,36.88,36.69,36.74,276446.0,36.3966,36.5651,36.3767,36.4263,276446.0
2024-10-04 11:05:00,36.73,36.86,36.54,36.56,238892.0,36.4164,36.5453,36.228,36.2478,238892.0
2024-10-04 11:10:00,36.57,36.64,36.26,36.26,183501.0,36.2578,36.3272,35.9504,35.9504,183501.0
2024-10-04 11:15:00,36.28,36.55,36.22,36.41,136592.0,35.9702,36.2379,35.9107,36.0991,136592.0
2024-10-04 11:20:00,36.38,36.39,36.06,36.2,155175.0,36.0694,36.0793,35.7521,35.8909,155175.0
2024-10-04 11:25:00,36.21,36.21,35.88,35.97,218553.0,35.9008,35.9008,35.5737,35.6629,218553.0
2024-10-04 11:30:00,35.97,35.99,35.78,35.97,317713.0,35.6629,35.6827,35.4745,35.6629,317713.0
2024-10-04 11:35:00,35.98,36.06,35.91,36.02,160613.0,35.6728,35.7521,35.6034,35.7125,160613.0
2024-10-04 11:40:00,36.01,36.29,36.01,36.12,203803.0,35.7025,35.9802,35.7025,35.8116,203803.0
2024-10-04 11:45:00,36.13,36.13,35.75,35.82,134912.0,35.8215,35.8215,35.4448,35.5142,134912.0
2024-10-04 11:50:00,35.81,36.3,35.81,36.3,181520.0,35.5042,35.9901,35.5042,35.9901,181520.0
2024-10-04 11:55:00,36.31,36.56,36.27,36.56,206510.0,36.0,36.2478,35.9603,36.2478,206510.0
2024-10-04 12:00:00,36.56,36.63,36.46,36.48,190241.0,36.2478,36.3172,36.1487,36.1685,190241.0
2024-10-04 12:05:00,36.49,36.52,36.16,36.17,188910.0,36.1784,36.2082,35.8513,35.8612,188910.0
2024-10-04 12:10:00,36.17,36.33,36.15,36.23,81318.0,35.8612,36.0198,35.8413,35.9207,81318.0
2024-10-04 12:15:00,36.25,36.35,36.2,36.31,69476.0,35.9405,36.0396,35.8909,36.0,69476.0
2024-10-04 12:20:00,36.31,36.36,36.12,36.14,74289.0,36.0,36.0496,35.8116,35.8314,74289.0
2024-10-04 12:25:00,36.14,36.25,36.07,36.21,85081.0,35.8314,35.9405,35.762,35.9008,85081.0
2024-10-04 12:30:00,36.19,36.28,36.12,36.24,64510.0,35.881,35.9702,35.8116,35.9306,64510.0
2024-10-04 12:35:00,36.25,36.65,36.25,36.6,160978.0,35.9405,36.3371,35.9405,36.2875,160978.0
2024-10-04 12:40:00,36.61,36.66,36.43,36.63,157550.0,36.2974,36.347,36.119,36.3172,157550.0
2024-10-04 12:45:00,36.63,36.71,36.58,36.6,172196.0,36.3172,36.3966,36.2677,36.2875,172196.0
2024-10-04 12:50:00,36.6,36.62,36.36,36.47,87182.0,36.2875,36.3073,36.0496,36.1586,87182.0
2024-10-04 12:55:00,36.46,36.54,36.36,36.41,55353.0,36.1487,36.228,36.0496,36.0991,55353.0
2024-10-04 13:00:00,36.42,36.45,36.29,36.44,75853.0,36.109,36.1388,35.9802,36.1289,75853.0
2024-10-04 13:05:00,36.44,36.47,36.33,36.36,62899.0,36.1289,36.1586,36.0198,36.0496,62899.0
2024-10-04 13:10:00,36.37,36.48,36.36,36.45,59523.0,36.0595,36.1685,36.0496,36.1388,59523.0
2024-10-04 13:15:00,36.47,36.55,36.45,36.51,57329.0,36.1586,36.2379,36.1388,36.1983,57329.0
2024-10-04 13:20:00,36.51,36.55,36.41,36.49,70990.0,36.1983,36.2379,36.0991,36.1784,70990.0
2024-10-04 13:25:00,36.49,36.52,36.4,36.4,61051.0,36.1784,36.2082,36.0892,36.0892,61051.0
2024-10-04 13:30:00,36.41,36.56,36.36,36.38,76401.0,36.0991,36.2478,36.0496,36.0694,76401.0
2024-10-04 13:35:00,36.37,36.39,35.92,36.17,260066.0,36.0595,36.0793,35.6133,35.8612,260066.0
2024-10-04 13:40:00,36.18,36.46,36.16,36.43,134773.0,35.8711,36.1487,35.8513,36.119,134773.0
2024-10-04 13:45:00,36.42,36.44,36.3,36.32,118196.0,36.109,36.1289,35.9901,36.0099,118196.0
2024-10-04 13:50:00,36.33,36.34,36.07,36.11,80159.0,36.0198,36.0297,35.762,35.8017,80159.0
2024-10-04 13:55:00,36.11,36.14,35.99,36.03,173113.0,35.8017,35.8314,35.6827,35.7224,173113.0
2024-10-04 14:00:00,36.04,36.11,35.98,36.02,145016.0,35.7323,35.8017,35.6728,35.7125,145016.0
2024-10-04 14:05:00,36.02,36.08,35.97,36.07,58560.0,35.7125,35.7719,35.6629,35.762,58560.0
2024-10-04 14:10:00,36.06,36.07,35.85,35.99,131884.0,35.7521,35.762,35.5439,35.6827,131884.0
2024-10-04 14:15:00,35.98,36.03,35.88,36.01,152607.0,35.6728,35.7224,35.5737,35.7025,152607.0
2024-10-04 14:20:00,36.0,36.14,36.0,36.11,88649.0,35.6926,35.8314,35.6926,35.8017,88649.0
2024-10-04 14:25:00,36.1,36.19,36.04,36.14,68741.0,35.7918,35.881,35.7323,35.8314,68741.0
2024-10-04 14:30:00,36.11,36.12,36.01,36.1,67784.0,35.8017,35.8116,35.7025,35.7918,67784.0
2024-10-04 14:35:00,36.1,36.12,36.03,36.06,59642.0,35.7918,35.8116,35.7224,35.7521,59642.0
2024-10-04 14:40:00,36.06,36.12,36.03,36.05,56945.0,35.7521,35.8116,35.7224,35.7422,56945.0
2024-10-04 14:45:00,36.06,36.07,35.98,36.05,50601.0,35.7521,35.762,35.6728,35.7422,50601.0
2024-10-04 14:50:00,36.06,36.18,36.02,36.03,78450.0,35.7521,35.8711,35.7125,35.7224,78450.0
2024-10-04 14:55:00,36.04,36.22,36.04,36.22,73117.0,35.7323,35.9107,35.7323,35.9107,73117.0
2024-10-04 15:00:00,36.22,36.22,36.08,36.13,62122.0,35.9107,35.9107,35.7719,35.8215,62122.0
2024-10-04 15:05:00,36.13,36.26,36.13,36.23,43045.0,35.8215,35.9504,35.8215,35.9207,43045.0
2024-10-04 15:10:00,36.24,36.27,36.15,36.17,47390.0,35.9306,35.9603,35.8413,35.8612,47390.0
2024-10-04 15:15:00,36.17,36.35,36.17,36.33,48519.0,35.8612,36.0396,35.8612,36.0198,48519.0
2024-10-04 15:20:00,36.34,36.49,36.32,36.46,209793.0,36.0297,36.1784,36.0099,36.1487,209793.0
2024-10-04 15:25:00,36.47,36.49,36.38,36.42,96028.0,36.1586,36.1784,36.0694,36.109,96028.0
2024-10-04 15:30:00,36.42,36.68,36.38,36.66,178519.0,36.109,36.3668,36.0694,36.347,178519.0
2024-10-04 15:35:00,36.67,36.68,36.48,36.56,127017.0,36.3569,36.3668,36.1685,36.2478,127017.0
2024-10-04 15:40:00,36.54,36.66,36.54,36.64,122339.0,36.228,36.347,36.228,36.3272,122339.0
2024-10-04 15:45:00,36.64,36.64,36.48,36.53,130520.0,36.3272,36.3272,36.1685,36.2181,130520.0
2024-10-04 15:50:00,36.52,36.68,36.45,36.63,319886.0,36.2082,36.3668,36.1388,36.3172,319886.0
2024-10-04 15:55:00,36.62,36.72,36.59,36.72,640517.0,36.3073,36.4065,36.2776,36.4065,640517.0
2024-10-07 09:30:00,35.99,36.51,35.84,36.51,798757.0,35.6827,36.1983,35.534,36.1983,798757.0
2024-10-07 09:35:00,36.51,36.87,36.18,36.59,430190.0,36.1983,36.5552,35.8711,36.2776,430190.0
2024-10-07 09:40:00,36.56,36.73,36.1,36.13,338948.0,36.2478,36.4164,35.7918,35.8215,338948.0
2024-10-07 09:45:00,36.15,36.59,35.99,36.47,294529.0,35.8413,36.2776,35.6827,36.1586,294529.0
2024-10-07 09:50:00,36.47,36.47,35.93,36.13,216755.0,36.1586,36.1586,35.6232,35.8215,216755.0
2024-10-07 09:55:00,36.12,36.29,35.94,36.08,216773.0,35.8116,35.9802,35.6331,35.7719,216773.0
2024-10-07 10:00:00,36.12,36.38,35.93,36.34,210963.0,35.8116,36.0694,35.6232,36.0297,210963.0
2024-10-07 10:05:00,36.34,36.43,35.97,36.08,235455.0,36.0297,36.119,35.6629,35.7719,235455.0
2024-10-07 10:10:00,36.08,36.36,36.01,36.35,141257.0,35.7719,36.0496,35.7025,36.0396,141257.0
2024-10-07 10:15:00,36.36,36.52,36.25,36.46,188690.0,36.0496,36.2082,35.9405,36.1487,188690.0
2024-10-07 10:20:00,36.47,36.48,36.21,36.38,112782.0,36.1586,36.1685,35.9008,36.0694,112782.0
2024-10-07 10:25:00,36.38,36.54,36.29,36.54,111461.0,36.0694,36.228,35.9802,36.228,111461.0
2024-10-07 10:30:00,36.5,36.55,36.36,36.43,127903.0,36.1884,36.2379,36.0496,36.119,127903.0
2024-10-07 10:35:00,36.43,36.49,36.29,36.35,97180.0,36.119,36.1784,35.9802,36.0396,97180.0
2024-10-07 10:40:00,36.37,36.48,36.19,36.28,123272.0,36.0595,36.1685,35.881,35.9702,123272.0
2024-10-07 10:45:00,36.32,36.39,36.19,36.34,105726.0,36.0099,36.0793,35.881,36.0297,105726.0
2024-10-07 10:50:00,36.32,36.51,36.32,36.46,155506.0,36.0099,36.1983,36.0099,36.1487,155506.0
2024-10-07 10:55:00,36.47,36.82,36.47,36.61,240922.0,36.1586,36.5056,36.1586,36.2974,240922.0
2024-10-07 11:00:00,36.6,36.6,36.3,36.41,118828.0,36.2875,36.2875,35.9901,36.0991,118828.0
2024-10-07 11:05:00,36.42,36.45,36.23,36.45,91761.0,36.109,36.1388,35.9207,36.1388,91761.0
2024-10-07 11:10:00,36.45,36.56,36.33,36.54,84894.0,36.1388,36.2478,36.0198,36.228,84894.0
2024-10-07 11:15:00,36.53,36.56,36.37,36.56,53872.0,36.2181,36.2478,36.0595,36.2478,53872.0
2024-10-07 11:20:00,36.53,36.54,36.41,36.5,72872.0,36.2181,36.228,36.0991,36.1884,72872.0
2024-10-07 11:25:00,36.5,36.67,36.48,36.61,85219.0,36.1884,36.3569,36.1685,36.2974,85219.0
2024-10-07 11:30:00,36.63,36.77,36.58,36.77,98335.0,36.3172,36.4561,36.2677,36.4561,98335.0
2024-10-07 11:35:00,36.76,36.76,36.47,36.54,52713.0,36.4461,36.4461,36.1586,36.228,52713.0
2024-10-07 11:40:00,36.54,36.68,36.5,36.51,51684.0,36.228,36.3668,36.1884,36.1983,51684.0
2024-10-07 11:45:00,36.52,36.6,36.48,36.51,60998.0,36.2082,36.2875,36.1685,36.1983,60998.0
2024-10-07 11:50:00,36.5,36.68,36.45,36.66,75276.0,36.1884,36.3668,36.1388,36.347,75276.0
2024-10-07 11:55:00,36.67,36.67,36.53,36.61,38357.0,36.3569,36.3569,36.2181,36.2974,38357.0
2024-10-07 12:00:00,36.6,36.6,36.42,36.48,58572.0,36.2875,36.2875,36.109,36.1685,58572.0
2024-10-07 12:05:00,36.49,36.61,36.47,36.57,56500.0,36.1784,36.2974,36.1586,36.2578,56500.0
2024-10-07 12:10:00,36.56,36.56,36.36,36.55,118534.0,36.2478,36.2478,36.0496,36.2379,118534.0
2024-10-07 12:15:00,36.55,36.83,36.54,36.8,141712.0,36.2379,36.5155,36.228,36.4858,141712.0
2024-10-07 12:20:00,36.81,36.91,36.77,36.86,200439.0,36.4957,36.5949,36.4561,36.5453,200439.0
2024-10-07 12:25:00,36.86,36.87,36.74,36.81,36335.0,36.5453,36.5552,36.4263,36.4957,36335.0
2024-10-07 12:30:00,36.83,36.84,36.7,36.75,78783.0,36.5155,36.5255,36.3867,36.4362,78783.0
2024-10-07 12:35:00,36.75,36.84,36.74,36.76,40641.0,36.4362,36.5255,36.4263,36.4461,40641.0
2024-10-07 12:40:00,36.75,36.81,36.71,36.74,71858.0,36.4362,36.4957,36.3966,36.4263,71858.0
2024-10-07 12:45:00,36.74,36.77,36.61,36.75,86002.0,36.4263,36.4561,36.2974,36.4362,86002.0
2024-10-07 12:50:00,36.74,36.8,36.63,36.72,79307.0,36.4263,36.4858,36.3172,36.4065,79307.0
2024-10-07 12:55:00,36.73,36.82,36.68,36.82,86396.0,36.4164,36.5056,36.3668,36.5056,86396.0
2024-10-07 13:00:00,36.82,36.98,36.81,36.94,141523.0,36.5056,36.6643,36.4957,36.6246,141523.0
2024-10-07 13:05:00,36.95,37.02,36.89,37.01,180270.0,36.6345,36.7039,36.575,36.694,180270.0
2024-10-07 13:10:00,37.02,37.06,36.94,36.98,103668.0,36.7039,36.7436,36.6246,36.6643,103668.0
2024-10-07 13:15:00,36.99,37.07,36.97,37.05,108044.0,36.6742,36.7535,36.6543,36.7337,108044.0
2024-10-07 13:20:00,37.05,37.07,36.91,36.99,93182.0,36.7337,36.7535,36.5949,36.6742,93182.0
2024-10-07 13:25:00,36.99,37.04,36.92,36.93,78834.0,36.6742,36.7237,36.6048,36.6147,78834.0
2024-10-07 13:30:00,36.93,36.95,36.81,36.86,76479.0,36.6147,36.6345,36.4957,36.5453,76479.0
2024-10-07 13:35:00,36.85,37.01,36.85,36.97,40884.0,36.5354,36.694,36.5354,36.6543,40884.0
2024-10-07 13:40:00,36.98,37.11,36.94,37.1,84332.0,36.6643,36.7931,36.6246,36.7832,84332.0
2024-10-07 13:45:00,37.1,37.16,37.05,37.1,98301.0,36.7832,36.8427,36.7337,36.7832,98301.0
2024-10-07 13:50:00,37.1,37.18,37.03,37.15,230308.0,36.7832,36.8626,36.7138,36.8328,230308.0
2024-10-07 13:55:00,37.16,37.23,37.11,37.21,86247.0,36.8427,36.9121,36.7931,36.8923,86247.0
2024-10-07 14:00:00,37.21,37.23,36.69,36.72,161465.0,36.8923,36.9121,36.3767,36.4065,161465.0
2024-10-07 14:05:00,36.71,36.87,36.61,36.82,131201.0,36.3966,36.5552,36.2974,36.5056,131201.0
2024-10-07 14:10:00,36.82,37.01,36.81,37.0,59240.0,36.5056,36.694,36.4957,36.6841,59240.0
2024-10-07 14:15:00,36.99,36.99,36.82,36.91,46116.0,36.6742,36.6742,36.5056,36.5949,46116.0
2024-10-07 14:20:00,36.94,37.03,36.88,36.98,47419.0,36.6246,36.7138,36.5651,36.6643,47419.0
2024-10-07 14:25:00,36.98,37.07,36.93,36.94,59372.0,36.6643,36.7535,36.6147,36.6246,59372.0
2024-10-07 14:30:00,36.94,36.94,36.37,36.75,371152.0,36.6246,36.6246,36.0595,36.4362,371152.0
2024-10-07 14:35:00,36.76,36.76,36.53,36.65,98398.0,36.4461,36.4461,36.2181,36.3371,98398.0
2024-10-07 14:40:00,36.67,36.83,36.53,36.53,93953.0,36.3569,36.5155,36.2181,36.2181,93953.0
2024-10-07 14:45:00,36.53,36.55,36.01,36.1,411922.0,36.2181,36.2379,35.7025,35.7918,411922.0
2024-10-07 14:50:00,36.1,36.24,36.05,36.08,183779.0,35.7918,35.9306,35.7422,35.7719,183779.0
2024-10-07 14:55:00,36.08,36.2,35.7,35.72,383800.0,35.7719,35.8909,35.3952,35.415,383800.0
2024-10-07 15:00:00,35.72,36.02,35.67,35.97,150759.0,35.415,35.7125,35.3654,35.6629,150759.0
2024-10-07 15:05:00,35.93,36.2,35.86,36.12,107763.0,35.6232,35.8909,35.5538,35.8116,107763.0
2024-10-07 15:10:00,36.12,36.12,35.84,35.91,73019.0,35.8116,35.8116,35.534,35.6034,73019.0
2024-10-07 15:15:00,35.91,35.97,35.81,35.92,87888.0,35.6034,35.6629,35.5042,35.6133,87888.0
2024-10-07 15:20:00,35.91,36.06,35.9,35.94,82944.0,35.6034,35.7521,35.5935,35.6331,82944.0
2024-10-07 15:25:00,35.94,35.98,35.78,35.84,86958.0,35.6331,35.6728,35.4745,35.534,86958.0
2024-10-07 15:30:00,35.86,35.91,35.62,35.77,175545.0,35.5538,35.6034,35.3159,35.4646,175545.0
2024-10-07 15:35:00,35.77,35.88,35.61,35.81,102619.0,35.4646,35.5737,35.306,35.5042,102619.0
2024-10-07 15:40:00,35.82,35.82,35.57,35.72,127688.0,35.5142,35.5142,35.2663,35.415,127688.0
2024-10-07 15:45:00,35.73,35.99,35.69,35.96,193594.0,35.4249,35.6827,35.3853,35.653,193594.0
2024-10-07 15:50:00,35.97,36.47,35.94,36.4,563441.0,35.6629,36.1586,35.6331,36.0892,563441.0
2024-10-07 15:55:00,36.4,36.48,36.27,36.36,840331.0,36.0892,36.1685,35.9603,36.0496,840331.0
2024-10-08 09:30:00,36.35,36.57,35.66,35.81,782460.0,36.0396,36.2578,35.3555,35.5042,782460.0
2024-10-08 09:35:00,35.81,36.22,35.73,35.99,321270.0,35.5042,35.9107,35.4249,35.6827,321270.0
2024-10-08 09:40:00,36.0,36.16,35.88,36.1,175357.0,35.6926,35.8513,35.5737,35.7918,175357.0
2024-10-08 09:45:00,36.1,36.13,35.78,35.97,195628.0,35.7918,35.8215,35.4745,35.6629,195628.0
2024-10-08 09:50:00,35.98,36.32,35.77,36.24,238606.0,35.6728,36.0099,35.4646,35.9306,238606.0
2024-10-08 09:55:00,36.25,36.38,36.03,36.38,187477.0,35.9405,36.0694,35.7224,36.0694,187477.0
2024-10-08 10:00:00,36.39,36.76,36.39,36.63,535395.0,36.0793,36.4461,36.0793,36.3172,535395.0
2024-10-08 10:05:00,36.64,36.69,36.4,36.61,208545.0,36.3272,36.3767,36.0892,36.2974,208545.0
2024-10-08 10:10:00,36.62,36.77,36.54,36.59,136070.0,36.3073,36.4561,36.228,36.2776,136070.0
2024-10-08 10:15:00,36.6,36.6,36.4,36.49,101859.0,36.2875,36.2875,36.0892,36.1784,101859.0
2024-10-08 10:20:00,36.48,36.6,36.23,36.3,144438.0,36.1685,36.2875,35.9207,35.9901,144438.0
2024-10-08 10:25:00,36.29,36.6,36.26,36.59,83222.0,35.9802,36.2875,35.9504,36.2776,83222.0
2024-10-08 10:30:00,36.6,36.7,36.5,36.68,156437.0,36.2875,36.3867,36.1884,36.3668,156437.0
2024-10-08 10:35:00,36.68,36.78,36.59,36.65,144181.0,36.3668,36.466,36.2776,36.3371,144181.0
2024-10-08 10:40:00,36.64,37.11,36.58,37.11,414437.0,36.3272,36.7931,36.2677,36.7931,414437.0
2024-10-08 10:45:00,37.12,37.36,37.03,37.27,342973.0,36.8031,37.041,36.7138,36.9518,342973.0
2024-10-08 10:50:00,37.27,37.41,37.19,37.29,168345.0,36.9518,37.0906,36.8725,36.9716,168345.0
2024-10-08 10:55:00,37.28,37.37,37.17,37.3,243927.0,36.9617,37.0509,36.8526,36.9815,243927.0
2024-10-08 11:00:00,37.31,37.59,37.31,37.54,201047.0,36.9914,37.2691,36.9914,37.2195,201047.0
2024-10-08 11:05:00,37.53,37.58,37.41,37.49,103348.0,37.2096,37.2591,37.0906,37.1699,103348.0
2024-10-08 11:10:00,37.5,37.5,37.25,37.33,137299.0,37.1798,37.1798,36.932,37.0113,137299.0
2024-10-08 11:15:00,37.33,37.33,37.12,37.16,143177.0,37.0113,37.0113,36.8031,36.8427,143177.0
2024-10-08 11:20:00,37.16,37.33,37.12,37.12,173944.0,36.8427,37.0113,36.8031,36.8031,173944.0
2024-10-08 11:25:00,37.12,37.18,36.98,37.12,122566.0,36.8031,36.8626,36.6643,36.8031,122566.0
2024-10-08 11:30:00,37.13,37.19,37.04,37.1,75604.0,36.813,36.8725,36.7237,36.7832,75604.0
2024-10-08 11:35:00,37.12,37.2,37.04,37.19,81616.0,36.8031,36.8824,36.7237,36.8725,81616.0
2024-10-08 11:40:00,37.19,37.3,37.18,37.23,86298.0,36.8725,36.9815,36.8626,36.9121,86298.0
2024-10-08 11:45:00,37.26,37.32,37.19,37.21,93021.0,36.9419,37.0014,36.8725,36.8923,93021.0
2024-10-08 11:50:00,37.22,37.49,37.22,37.47,127629.0,36.9022,37.1699,36.9022,37.1501,127629.0
2024-10-08 11:55:00,37.47,37.51,37.37,37.48,149805.0,37.1501,37.1897,37.0509,37.16,149805.0
2024-10-08 12:00:00,37.47,37.47,37.16,37.21,131952.0,37.1501,37.1501,36.8427,36.8923,131952.0
2024-10-08 12:05:00,37.22,37.29,37.02,37.23,98030.0,36.9022,36.9716,36.7039,36.9121,98030.0
2024-10-08 12:10:00,37.23,37.3,37.2,37.27,91804.0,36.9121,36.9815,36.8824,36.9518,91804.0
2024-10-08 12:15:00,37.26,37.34,37.24,37.32,51441.0,36.9419,37.0212,36.922,37.0014,51441.0
2024-10-08 12:20:00,37.31,37.31,37.16,37.18,102977.0,36.9914,36.9914,36.8427,36.8626,102977.0
2024-10-08 12:25:00,37.18,37.32,37.18,37.32,104328.0,36.8626,37.0014,36.8626,37.0014,104328.0
2024-10-08 12:30:00,37.3,37.34,37.21,37.24,103150.0,36.9815,37.0212,36.8923,36.922,103150.0
2024-10-08 12:35:00,37.24,37.34,37.2,37.26,64979.0,36.922,37.0212,36.8824,36.9419,64979.0
2024-10-08 12:40:00,37.27,37.37,37.27,37.35,54790.0,36.9518,37.0509,36.9518,37.0311,54790.0
2024-10-08 12:45:00,37.35,37.42,37.25,37.28,157524.0,37.0311,37.1005,36.932,36.9617,157524.0
2024-10-08 12:50:00,37.28,37.38,37.24,37.38,116245.0,36.9617,37.0608,36.922,37.0608,116245.0
2024-10-08 12:55:00,37.37,37.38,37.26,37.27,95277.0,37.0509,37.0608,36.9419,36.9518,95277.0
2024-10-08 13:00:00,37.26,37.27,36.98,36.98,73367.0,36.9419,36.9518,36.6643,36.6643,73367.0
2024-10-08 13:05:00,37.01,37.04,36.72,36.83,207766.0,36.694,36.7237,36.4065,36.5155,207766.0
2024-10-08 13:10:00,36.8,37.05,36.65,37.05,137160.0,36.4858,36.7337,36.3371,36.7337,137160.0
2024-10-08 13:15:00,37.04,37.04,36.73,36.87,62239.0,36.7237,36.7237,36.4164,36.5552,62239.0
2024-10-08 13:20:00,36.88,36.96,36.82,36.93,30562.0,36.5651,36.6444,36.5056,36.6147,30562.0
2024-10-08 13:25:00,36.92,36.97,36.83,36.89,46964.0,36.6048,36.6543,36.5155,36.575,46964.0
2024-10-08 13:30:00,36.88,36.99,36.81,36.99,44072.0,36.5651,36.6742,36.4957,36.6742,44072.0
2024-10-08 13:35:00,37.0,37.09,36.98,37.07,53335.0,36.6841,36.7733,36.6643,36.7535,53335.0
2024-10-08 13:40:00,37.07,37.15,37.04,37.07,39452.0,36.7535,36.8328,36.7237,36.7535,39452.0
2024-10-08 13:45:00,37.07,37.09,36.93,37.03,33215.0,36.7535,36.7733,36.6147,36.7138,33215.0
2024-10-08 13:50:00,37.03,37.18,37.01,37.13,38229.0,36.7138,36.8626,36.694,36.813,38229.0
2024-10-08 13:55:00,37.13,37.3,37.13,37.29,65961.0,36.813,36.9815,36.813,36.9716,65961.0
2024-10-08 14:00:00,37.29,37.31,37.23,37.28,81771.0,36.9716,36.9914,36.9121,36.9617,81771.0
2024-10-08 14:05:00,37.28,37.33,37.23,37.26,47715.0,36.9617,37.0113,36.9121,36.9419,47715.0
2024-10-08 14:10:00,37.26,37.32,37.23,37.26,48955.0,36.9419,37.0014,36.9121,36.9419,48955.0
2024-10-08 14:15:00,37.27,37.29,37.2,37.2,31178.0,36.9518,36.9716,36.8824,36.8824,31178.0
2024-10-08 14:20:00,37.2,37.25,37.08,37.13,29592.0,36.8824,36.932,36.7634,36.813,29592.0
2024-10-08 14:25:00,37.14,37.18,37.1,37.18,21380.0,36.8229,36.8626,36.7832,36.8626,21380.0
2024-10-08 14:30:00,37.18,37.18,37.06,37.14,38333.0,36.8626,36.8626,36.7436,36.8229,38333.0
2024-10-08 14:35:00,37.15,37.37,37.15,37.31,62821.0,36.8328,37.0509,36.8328,36.9914,62821.0
2024-10-08 14:40:00,37.31,37.31,37.23,37.23,28136.0,36.9914,36.9914,36.9121,36.9121,28136.0
2024-10-08 14:45:00,37.22,37.28,37.2,37.27,26401.0,36.9022,36.9617,36.8824,36.9518,26401.0
2024-10-08 14:50:00,37.28,37.32,37.27,37.29,33068.0,36.9617,37.0014,36.9518,36.9716,33068.0
2024-10-08 14:55:00,37.3,37.41,37.28,37.37,74835.0,36.9815,37.0906,36.9617,37.0509,74835.0
2024-10-08 15:00:00,37.37,37.37,37.22,37.27,63543.0,37.0509,37.0509,36.9022,36.9518,63543.0
2024-10-08 15:05:00,37.28,37.34,37.27,37.32,25523.0,36.9617,37.0212,36.9518,37.0014,25523.0
2024-10-08 15:10:00,37.34,37.35,37.3,37.35,40464.0,37.0212,37.0311,36.9815,37.0311,40464.0
2024-10-08 15:15:00,37.35,37.51,37.35,37.5,145857.0,37.0311,37.1897,37.0311,37.1798,145857.0
2024-10-08 15:20:00,37.5,37.55,37.46,37.55,63584.0,37.1798,37.2294,37.1402,37.2294,63584.0
2024-10-08 15:25:00,37.55,37.58,37.52,37.57,84795.0,37.2294,37.2591,37.1996,37.2492,84795.0
2024-10-08 15:30:00,37.57,37.72,37.5,37.7,134574.0,37.2492,37.3979,37.1798,37.3781,134574.0
2024-10-08 15:35:00,37.7,37.83,37.67,37.78,131338.0,37.3781,37.507,37.3484,37.4574,131338.0
2024-10-08 15:40:00,37.78,37.78,37.58,37.58,89397.0,37.4574,37.4574,37.2591,37.2591,89397.0
2024-10-08 15:45:00,37.58,37.66,37.54,37.62,93362.0,37.2591,37.3385,37.2195,37.2988,93362.0
2024-10-08 15:50:00,37.6,37.7,37.48,37.68,255426.0,37.279,37.3781,37.16,37.3583,255426.0
2024-10-08 15:55:00,37.66,37.74,37.38,37.47,612164.0,37.3385,37.4178,37.0608,37.1501,612164.0
2024-10-09 09:30:00,37.29,37.61,36.91,36.91,755084.0,36.9716,37.2889,36.5949,36.5949,755084.0
2024-10-09 09:35:00,36.91,36.97,36.62,36.73,333595.0,36.5949,36.6543,36.3073,36.4164,333595.0
2024-10-09 09:40:00,36.72,37.11,36.54,36.76,329200.0,36.4065,36.7931,36.228,36.4461,329200.0
2024-10-09 09:45:00,36.75,37.13,36.66,36.98,322807.0,36.4362,36.813,36.347,36.6643,322807.0
2024-10-09 09:50:00,37.0,37.08,36.8,37.06,284685.0,36.6841,36.7634,36.4858,36.7436,284685.0
2024-10-09 09:55:00,37.06,37.22,36.92,37.17,154609.0,36.7436,36.9022,36.6048,36.8526,154609.0
2024-10-09 10:00:00,37.18,37.46,37.18,37.3,190451.0,36.8626,37.1402,36.8626,36.9815,190451.0
2024-10-09 10:05:00,37.3,37.58,37.22,37.49,176853.0,36.9815,37.2591,36.9022,37.1699,176853.0
2024-10-09 10:10:00,37.5,37.68,37.5,37.6,226306.0,37.1798,37.3583,37.1798,37.279,226306.0
2024-10-09 10:15:00,37.58,37.79,37.58,37.77,138181.0,37.2591,37.4673,37.2591,37.4475,138181.0
2024-10-09 10:20:00,37.78,37.91,37.58,37.85,171515.0,37.4574,37.5863,37.2591,37.5268,171515.0
2024-10-09 10:25:00,37.85,37.97,37.73,37.86,172439.0,37.5268,37.6458,37.4079,37.5367,172439.0
2024-10-09 10:30:00,37.86,37.89,37.7,37.87,73716.0,37.5367,37.5665,37.3781,37.5467,73716.0
2024-10-09 10:35:00,37.86,37.91,37.66,37.85,170587.0,37.5367,37.5863,37.3385,37.5268,170587.0
2024-10-09 10:40:00,37.82,37.85,37.65,37.79,84504.0,37.4971,37.5268,37.3285,37.4673,84504.0
2024-10-09 10:45:00,37.8,37.85,37.58,37.6,140165.0,37.4773,37.5268,37.2591,37.279,140165.0
2024-10-09 10:50:00,37.63,37.74,37.51,37.56,100768.0,37.3087,37.4178,37.1897,37.2393,100768.0
2024-10-09 10:55:00,37.57,37.9,37.57,37.89,107891.0,37.2492,37.5764,37.2492,37.5665,107891.0
2024-10-09 11:00:00,37.9,38.16,37.9,37.97,272369.0,37.5764,37.8342,37.5764,37.6458,272369.0
2024-10-09 11:05:00,37.99,38.09,37.99,38.06,47896.0,37.6656,37.7648,37.6656,37.735,47896.0
2024-10-09 11:10:00,38.06,38.13,37.95,38.03,100089.0,37.735,37.8044,37.626,37.7053,100089.0
2024-10-09 11:15:00,38.01,38.19,37.97,38.18,99643.0,37.6855,37.8639,37.6458,37.854,99643.0
2024-10-09 11:20:00,38.19,38.25,38.06,38.08,91048.0,37.8639,37.9234,37.735,37.7549,91048.0
2024-10-09 11:25:00,38.07,38.14,38.03,38.13,33515.0,37.745,37.8144,37.7053,37.8044,33515.0
2024-10-09 11:30:00,38.14,38.32,38.14,38.3,93093.0,37.8144,37.9928,37.8144,37.973,93093.0
2024-10-09 11:35:00,38.31,38.48,38.27,38.35,118621.0,37.9829,38.1515,37.9432,38.0226,118621.0
2024-10-09 11:40:00,38.38,38.55,38.38,38.42,160489.0,38.0523,38.2209,38.0523,38.092,160489.0
2024-10-09 11:45:00,38.41,38.56,38.38,38.5,85192.0,38.0821,38.2308,38.0523,38.1713,85192.0
2024-10-09 11:50:00,38.51,38.66,38.5,38.61,108324.0,38.1812,38.3299,38.1713,38.2803,108324.0
2024-10-09 11:55:00,38.61,38.63,38.53,38.6,59249.0,38.2803,38.3002,38.201,38.2704,59249.0
2024-10-09 12:00:00,38.6,38.61,38.19,38.21,109957.0,38.2704,38.2803,37.8639,37.8838,109957.0
2024-10-09 12:05:00,38.22,38.32,38.09,38.3,93881.0,37.8937,37.9928,37.7648,37.973,93881.0
2024-10-09 12:10:00,38.31,38.34,38.08,38.08,56615.0,37.9829,38.0126,37.7549,37.7549,56615.0
2024-10-09 12:15:00,38.07,38.1,37.82,37.83,105935.0,37.745,37.7747,37.4971,37.507,105935.0
2024-10-09 12:20:00,37.81,38.13,37.78,38.04,123554.0,37.4872,37.8044,37.4574,37.7152,123554.0
2024-10-09 12:25:00,38.03,38.28,37.99,38.28,66677.0,37.7053,37.9532,37.6656,37.9532,66677.0
2024-10-09 12:30:00,38.28,38.32,38.2,38.2,50877.0,37.9532,37.9928,37.8738,37.8738,50877.0
2024-10-09 12:35:00,38.22,38.28,38.14,38.23,35201.0,37.8937,37.9532,37.8144,37.9036,35201.0
2024-10-09 12:40:00,38.25,38.31,38.22,38.28,32379.0,37.9234,37.9829,37.8937,37.9532,32379.0
2024-10-09 12:45:00,38.29,38.3,38.16,38.22,43694.0,37.9631,37.973,37.8342,37.8937,43694.0
2024-10-09 12:50:00,38.2,38.25,37.89,37.95,39809.0,37.8738,37.9234,37.5665,37.626,39809.0
2024-10-09 12:55:00,37.96,38.11,37.95,38.04,48379.0,37.6359,37.7846,37.626,37.7152,48379.0
2024-10-09 13:00:00,38.03,38.09,37.96,37.99,38560.0,37.7053,37.7648,37.6359,37.6656,38560.0
2024-10-09 13:05:00,37.99,38.11,37.98,38.06,29601.0,37.6656,37.7846,37.6557,37.735,29601.0
2024-10-09 13:10:00,38.05,38.16,37.99,38.15,44016.0,37.7251,37.8342,37.6656,37.8243,44016.0
2024-10-09 13:15:00,38.14,38.31,38.12,38.14,106549.0,37.8144,37.9829,37.7945,37.8144,106549.0
2024-10-09 13:20:00,38.13,38.22,38.12,38.18,23043.0,37.8044,37.8937,37.7945,37.854,23043.0
2024-10-09 13:25:00,38.18,38.18,38.04,38.09,43863.0,37.854,37.854,37.7152,37.7648,43863.0
2024-10-09 13:30:00,38.06,38.17,38.0,38.0,71893.0,37.735,37.8441,37.6756,37.6756,71893.0
2024-10-09 13:35:00,38.0,38.14,37.93,38.12,31105.0,37.6756,37.8144,37.6061,37.7945,31105.0
2024-10-09 13:40:00,38.12,38.2,38.07,38.09,42120.0,37.7945,37.8738,37.745,37.7648,42120.0
2024-10-09 13:45:00,38.12,38.22,38.12,38.14,32544.0,37.7945,37.8937,37.7945,37.8144,32544.0
2024-10-09 13:50:00,38.16,38.16,37.64,37.94,154818.0,37.8342,37.8342,37.3186,37.6161,154818.0
2024-10-09 13:55:00,37.9,38.06,37.81,38.02,57940.0,37.5764,37.735,37.4872,37.6954,57940.0
2024-10-09 14:00:00,38.02,38.12,37.93,38.12,76698.0,37.6954,37.7945,37.6061,37.7945,76698.0
2024-10-09 14:05:00,38.12,38.18,38.08,38.09,67673.0,37.7945,37.854,37.7549,37.7648,67673.0
2024-10-09 14:10:00,38.08,38.13,38.0,38.13,36091.0,37.7549,37.8044,37.6756,37.8044,36091.0
2024-10-09 14:15:00,38.12,38.12,38.01,38.08,20475.0,37.7945,37.7945,37.6855,37.7549,20475.0
2024-10-09 14:20:00,38.09,38.15,37.93,38.15,58800.0,37.7648,37.8243,37.6061,37.8243,58800.0
2024-10-09 14:25:00,38.16,38.45,38.16,38.45,121003.0,37.8342,38.1217,37.8342,38.1217,121003.0
2024-10-09 14:30:00,38.44,38.44,38.15,38.17,70081.0,38.1118,38.1118,37.8243,37.8441,70081.0
2024-10-09 14:35:00,38.18,38.24,38.14,38.2,46854.0,37.854,37.9135,37.8144,37.8738,46854.0
2024-10-09 14:40:00,38.19,38.31,38.16,38.27,38053.0,37.8639,37.9829,37.8342,37.9432,38053.0
2024-10-09 14:45:00,38.3,38.35,38.22,38.27,44726.0,37.973,38.0226,37.8937,37.9432,44726.0
2024-10-09 14:50:00,38.26,38.34,38.22,38.26,30586.0,37.9333,38.0126,37.8937,37.9333,30586.0
2024-10-09 14:55:00,38.27,38.39,38.25,38.33,35196.0,37.9432,38.0622,37.9234,38.0027,35196.0
2024-10-09 15:00:00,38.33,38.45,38.24,38.45,46159.0,38.0027,38.1217,37.9135,38.1217,46159.0
2024-10-09 15:05:00,38.45,38.5,38.19,38.32,170181.0,38.1217,38.1713,37.8639,37.9928,170181.0
2024-10-09 15:10:00,38.32,38.43,38.24,38.37,44809.0,37.9928,38.1019,37.9135,38.0424,44809.0
2024-10-09 15:15:00,38.4,38.48,38.4,38.46,31118.0,38.0721,38.1515,38.0721,38.1316,31118.0
2024-10-09 15:20:00,38.45,38.54,38.38,38.41,58301.0,38.1217,38.2109,38.0523,38.0821,58301.0
2024-10-09 15:25:00,38.41,38.43,38.28,38.29,47548.0,38.0821,38.1019,37.9532,37.9631,47548.0
2024-10-09 15:30:00,38.3,38.58,38.3,38.54,101488.0,37.973,38.2506,37.973,38.2109,101488.0
2024-10-09 15:35:00,38.53,38.58,38.4,38.44,67251.0,38.201,38.2506,38.0721,38.1118,67251.0
2024-10-09 15:40:00,38.45,38.54,38.44,38.48,73163.0,38.1217,38.2109,38.1118,38.1515,73163.0
2024-10-09 15:45:00,38.48,38.53,38.4,38.49,89283.0,38.1515,38.201,38.0721,38.1614,89283.0
2024-10-09 15:50:00,38.49,38.74,38.47,38.74,338475.0,38.1614,38.4092,38.1415,38.4092,338475.0
2024-10-09 15:55:00,38.73,38.76,38.58,38.6,591613.0,38.3993,38.4291,38.2506,38.2704,591613.0
2024-10-10 09:30:00,37.11,37.54,37.01,37.35,765769.0,36.7931,37.2195,36.694,37.0311,765769.0
2024-10-10 09:35:00,37.32,37.39,36.92,37.09,361589.0,37.0014,37.0708,36.6048,36.7733,361589.0
2024-10-10 09:40:00,37.09,37.29,36.9,37.09,290556.0,36.7733,36.9716,36.5849,36.7733,290556.0
2024-10-10 09:45:00,37.11,37.16,36.52,36.52,433025.0,36.7931,36.8427,36.2082,36.2082,433025.0
2024-10-10 09:50:00,36.52,36.8,36.36,36.7,367916.0,36.2082,36.4858,36.0496,36.3867,367916.0
2024-10-10 09:55:00,36.7,37.23,36.65,37.04,291840.0,36.3867,36.9121,36.3371,36.7237,291840.0
2024-10-10 10:00:00,37.05,37.36,37.03,37.23,153532.0,36.7337,37.041,36.7138,36.9121,153532.0
2024-10-10 10:05:00,37.22,37.49,37.03,37.3,181589.0,36.9022,37.1699,36.7138,36.9815,181589.0
2024-10-10 10:10:00,37.3,37.8,37.29,37.73,323638.0,36.9815,37.4773,36.9716,37.4079,323638.0
2024-10-10 10:15:00,37.73,37.87,37.69,37.76,152211.0,37.4079,37.5467,37.3682,37.4376,152211.0
2024-10-10 10:20:00,37.78,37.79,37.47,37.61,111517.0,37.4574,37.4673,37.1501,37.2889,111517.0
2024-10-10 10:25:00,37.62,37.87,37.53,37.81,95888.0,37.2988,37.5467,37.2096,37.4872,95888.0
2024-10-10 10:30:00,37.81,37.88,37.47,37.56,118505.0,37.4872,37.5566,37.1501,37.2393,118505.0
2024-10-10 10:35:00,37.6,37.8,37.42,37.73,125114.0,37.279,37.4773,37.1005,37.4079,125114.0
2024-10-10 10:40:00,37.73,38.03,37.61,37.9,173008.0,37.4079,37.7053,37.2889,37.5764,173008.0
2024-10-10 10:45:00,37.87,38.03,37.8,37.94,100117.0,37.5467,37.7053,37.4773,37.6161,100117.0
2024-10-10 10:50:00,37.93,38.02,37.69,37.8,72096.0,37.6061,37.6954,37.3682,37.4773,72096.0
2024-10-10 10:55:00,37.77,38.05,37.72,37.8,95733.0,37.4475,37.7251,37.3979,37.4773,95733.0
2024-10-10 11:00:00,37.78,37.79,37.54,37.74,79509.0,37.4574,37.4673,37.2195,37.4178,79509.0
2024-10-10 11:05:00,37.74,37.94,37.65,37.81,63722.0,37.4178,37.6161,37.3285,37.4872,63722.0
2024-10-10 11:10:00,37.87,37.96,37.75,37.93,67663.0,37.5467,37.6359,37.4277,37.6061,67663.0
2024-10-10 11:15:00,37.93,38.0,37.86,37.97,64852.0,37.6061,37.6756,37.5367,37.6458,64852.0
2024-10-10 11:20:00,37.96,37.96,37.83,37.94,25210.0,37.6359,37.6359,37.507,37.6161,25210.0
2024-10-10 11:25:00,37.94,38.06,37.94,38.0,57015.0,37.6161,37.735,37.6161,37.6756,57015.0
2024-10-10 11:30:00,37.98,38.07,37.89,38.07,54973.0,37.6557,37.745,37.5665,37.745,54973.0
2024-10-10 11:35:00,38.05,38.16,38.03,38.13,70087.0,37.7251,37.8342,37.7053,37.8044,70087.0
2024-10-10 11:40:00,38.11,38.12,37.91,38.12,53574.0,37.7846,37.7945,37.5863,37.7945,53574.0
2024-10-10 11:45:00,38.13,38.15,38.09,38.14,29995.0,37.8044,37.8243,37.7648,37.8144,29995.0
2024-10-10 11:50:00,38.14,38.14,38.05,38.13,39305.0,37.8144,37.8144,37.7251,37.8044,39305.0
2024-10-10 11:55:00,38.14,38.34,38.14,38.33,98679.0,37.8144,38.0126,37.8144,38.0027,98679.0
2024-10-10 12:00:00,38.33,38.41,38.26,38.35,89715.0,38.0027,38.0821,37.9333,38.0226,89715.0
2024-10-10 12:05:00,38.35,38.41,38.23,38.24,53494.0,38.0226,38.0821,37.9036,37.9135,53494.0
2024-10-10 12:10:00,38.24,38.41,38.17,38.2,69617.0,37.9135,38.0821,37.8441,37.8738,69617.0
2024-10-10 12:15:00,38.2,38.34,38.2,38.25,56934.0,37.8738,38.0126,37.8738,37.9234,56934.0
2024-10-10 12:20:00,38.24,38.26,38.05,38.09,63554.0,37.9135,37.9333,37.7251,37.7648,63554.0
2024-10-10 12:25:00,38.09,38.12,37.77,37.83,138002.0,37.7648,37.7945,37.4475,37.507,138002.0
2024-10-10 12:30:00,37.89,37.98,37.56,37.92,191773.0,37.5665,37.6557,37.2393,37.5962,191773.0
2024-10-10 12:35:00,37.93,37.93,37.82,37.87,55091.0,37.6061,37.6061,37.4971,37.5467,55091.0
2024-10-10 12:40:00,37.88,37.97,37.6,37.74,159969.0,37.5566,37.6458,37.279,37.4178,159969.0
2024-10-10 12:45:00,37.7,37.76,37.51,37.61,134147.0,37.3781,37.4376,37.1897,37.2889,134147.0
2024-10-10 12:50:00,37.58,37.68,37.46,37.67,125014.0,37.2591,37.3583,37.1402,37.3484,125014.0
2024-10-10 12:55:00,37.68,37.72,37.47,37.7,67079.0,37.3583,37.3979,37.1501,37.3781,67079.0
2024-10-10 13:00:00,37.71,37.84,37.64,37.76,75711.0,37.388,37.5169,37.3186,37.4376,75711.0
2024-10-10 13:05:00,37.75,37.75,37.4,37.5,170124.0,37.4277,37.4277,37.0807,37.1798,170124.0
2024-10-10 13:10:00,37.48,37.63,37.46,37.57,59832.0,37.16,37.3087,37.1402,37.2492,59832.0
2024-10-10 13:15:00,37.59,37.78,37.57,37.77,46082.0,37.2691,37.4574,37.2492,37.4475,46082.0
2024-10-10 13:20:00,37.78,37.96,37.78,37.93,82297.0,37.4574,37.6359,37.4574,37.6061,82297.0
2024-10-10 13:25:00,37.91,37.97,37.83,37.88,45764.0,37.5863,37.6458,37.507,37.5566,45764.0
2024-10-10 13:30:00,37.89,37.96,37.86,37.91,29433.0,37.5665,37.6359,37.5367,37.5863,29433.0
2024-10-10 13:35:00,37.89,37.98,37.87,37.87,25849.0,37.5665,37.6557,37.5467,37.5467,25849.0
2024-10-10 13:40:00,37.88,37.9,37.77,37.84,69949.0,37.5566,37.5764,37.4475,37.5169,69949.0
2024-10-10 13:45:00,37.86,37.86,37.56,37.58,60662.0,37.5367,37.5367,37.2393,37.2591,60662.0
2024-10-10 13:50:00,37.6,37.65,37.29,37.65,168668.0,37.279,37.3285,36.9716,37.3285,168668.0
2024-10-10 13:55:00,37.66,37.79,37.59,37.72,38418.0,37.3385,37.4673,37.2691,37.3979,38418.0
2024-10-10 14:00:00,37.7,37.7,37.47,37.47,63432.0,37.3781,37.3781,37.1501,37.1501,63432.0
2024-10-10 14:05:00,37.45,37.54,37.4,37.42,45711.0,37.1302,37.2195,37.0807,37.1005,45711.0
2024-10-10 14:10:00,37.44,37.48,37.35,37.43,36710.0,37.1203,37.16,37.0311,37.1104,36710.0
2024-10-10 14:15:00,37.42,37.45,37.32,37.42,60835.0,37.1005,37.1302,37.0014,37.1005,60835.0
2024-10-10 14:20:00,37.42,37.48,37.36,37.44,50946.0,37.1005,37.16,37.041,37.1203,50946.0
2024-10-10 14:25:00,37.42,37.43,37.29,37.36,55947.0,37.1005,37.1104,36.9716,37.041,55947.0
2024-10-10 14:30:00,37.35,37.42,37.28,37.42,67017.0,37.0311,37.1005,36.9617,37.1005,67017.0
2024-10-10 14:35:00,37.43,37.45,37.24,37.28,95517.0,37.1104,37.1302,36.922,36.9617,95517.0
2024-10-10 14:40:00,37.29,37.4,37.05,37.31,125145.0,36.9716,37.0807,36.7337,36.9914,125145.0
2024-10-10 14:45:00,37.32,37.48,37.32,37.46,54268.0,37.0014,37.16,37.0014,37.1402,54268.0
2024-10-10 14:50:00,37.42,37.52,37.36,37.52,41694.0,37.1005,37.1996,37.041,37.1996,41694.0
2024-10-10 14:55:00,37.55,37.59,37.49,37.54,54924.0,37.2294,37.2691,37.1699,37.2195,54924.0
2024-10-10 15:00:00,37.53,37.53,37.28,37.33,79551.0,37.2096,37.2096,36.9617,37.0113,79551.0
2024-10-10 15:05:00,37.36,37.38,37.22,37.32,57186.0,37.041,37.0608,36.9022,37.0014,57186.0
2024-10-10 15:10:00,37.32,37.41,37.28,37.35,46927.0,37.0014,37.0906,36.9617,37.0311,46927.0
2024-10-10 15:15:00,37.37,37.55,37.33,37.54,42598.0,37.0509,37.2294,37.0113,37.2195,42598.0
2024-10-10 15:20:00,37.54,37.56,37.35,37.36,67946.0,37.2195,37.2393,37.0311,37.041,67946.0
2024-10-10 15:25:00,37.37,37.51,37.3,37.45,51284.0,37.0509,37.1897,36.9815,37.1302,51284.0
2024-10-10 15:30:00,37.43,37.43,37.23,37.3,72004.0,37.1104,37.1104,36.9121,36.9815,72004.0
2024-10-10 15:35:00,37.31,37.37,37.22,37.35,63232.0,36.9914,37.0509,36.9022,37.0311,63232.0
2024-10-10 15:40:00,37.33,37.43,37.26,37.43,55090.0,37.0113,37.1104,36.9419,37.1104,55090.0
2024-10-10 15:45:00,37.43,37.53,37.37,37.52,62960.0,37.1104,37.2096,37.0509,37.1996,62960.0
2024-10-10 15:50:00,37.53,37.85,37.51,37.79,338780.0,37.2096,37.5268,37.1897,37.4673,338780.0
2024-10-10 15:55:00,37.78,37.84,37.7,37.76,546276.0,37.4574,37.5169,37.3781,37.4376,546276.0
2024-10-11 09:30:00,36.9,37.65,36.86,37.61,591005.0,36.5849,37.3285,36.5453,37.2889,591005.0
2024-10-11 09:35:00,37.59,37.65,37.3,37.43,185317.0,37.2691,37.3285,36.9815,37.1104,185317.0
2024-10-11 09:40:00,37.42,37.8,37.38,37.66,200708.0,37.1005,37.4773,37.0608,37.3385,200708.0
2024-10-11 09:45:00,37.64,37.82,37.62,37.72,178115.0,37.3186,37.4971,37.2988,37.3979,178115.0
2024-10-11 09:50:00,37.74,37.98,37.71,37.82,183202.0,37.4178,37.6557,37.388,37.4971,183202.0
2024-10-11 09:55:00,37.83,38.06,37.73,37.78,141085.0,37.507,37.735,37.4079,37.4574,141085.0
2024-10-11 10:00:00,37.78,38.03,37.6,37.88,231891.0,37.4574,37.7053,37.279,37.5566,231891.0
2024-10-11 10:05:00,37.88,38.33,37.84,38.31,384272.0,37.5566,38.0027,37.5169,37.9829,384272.0
2024-10-11 10:10:00,38.31,38.51,38.27,38.49,381022.0,37.9829,38.1812,37.9432,38.1614,381022.0
2024-10-11 10:15:00,38.49,38.64,38.39,38.62,215347.0,38.1614,38.3101,38.0622,38.2903,215347.0
2024-10-11 10:20:00,38.62,38.68,38.44,38.59,144363.0,38.2903,38.3497,38.1118,38.2605,144363.0
2024-10-11 10:25:00,38.58,38.85,38.52,38.53,260915.0,38.2506,38.5183,38.1911,38.201,260915.0
2024-10-11 10:30:00,38.53,38.71,38.43,38.55,127423.0,38.201,38.3795,38.1019,38.2209,127423.0
2024-10-11 10:35:00,38.55,38.64,38.47,38.56,118173.0,38.2209,38.3101,38.1415,38.2308,118173.0
2024-10-11 10:40:00,38.56,38.59,38.34,38.36,81362.0,38.2308,38.2605,38.0126,38.0325,81362.0
2024-10-11 10:45:00,38.38,38.45,38.14,38.3,166124.0,38.0523,38.1217,37.8144,37.973,166124.0
2024-10-11 10:50:00,38.28,38.37,38.03,38.37,138710.0,37.9532,38.0424,37.7053,38.0424,138710.0
2024-10-11 10:55:00,38.37,38.56,38.34,38.48,95233.0,38.0424,38.2308,38.0126,38.1515,95233.0
2024-10-11 11:00:00,38.48,38.75,38.47,38.69,143026.0,38.1515,38.4191,38.1415,38.3597,143026.0
2024-10-11 11:05:00,38.7,38.85,38.66,38.72,121988.0,38.3696,38.5183,38.3299,38.3894,121988.0
2024-10-11 11:10:00,38.73,38.78,38.57,38.61,104093.0,38.3993,38.4489,38.2407,38.2803,104093.0
2024-10-11 11:15:00,38.6,38.62,38.4,38.4,103031.0,38.2704,38.2903,38.0721,38.0721,103031.0
2024-10-11 11:20:00,38.39,38.56,38.38,38.49,68085.0,38.0622,38.2308,38.0523,38.1614,68085.0
2024-10-11 11:25:00,38.51,38.66,38.47,38.57,51404.0,38.1812,38.3299,38.1415,38.2407,51404.0
2024-10-11 11:30:00,38.58,38.72,38.54,38.67,49969.0,38.2506,38.3894,38.2109,38.3398,49969.0
2024-10-11 11:35:00,38.71,38.71,38.59,38.65,67789.0,38.3795,38.3795,38.2605,38.32,67789.0
2024-10-11 11:40:00,38.66,38.77,38.64,38.72,79162.0,38.3299,38.439,38.3101,38.3894,79162.0
2024-10-11 11:45:00,38.72,38.75,38.6,38.75,66763.0,38.3894,38.4191,38.2704,38.4191,66763.0
2024-10-11 11:50:00,38.74,38.88,38.74,38.86,102374.0,38.4092,38.548,38.4092,38.5282,102374.0
2024-10-11 11:55:00,38.85,38.94,38.84,38.91,71981.0,38.5183,38.6075,38.5084,38.5778,71981.0
2024-10-11 12:00:00,38.89,38.91,38.84,38.88,67099.0,38.558,38.5778,38.5084,38.548,67099.0
2024-10-11 12:05:00,38.88,38.98,38.88,38.95,96726.0,38.548,38.6472,38.548,38.6174,96726.0
2024-10-11 12:10:00,38.93,39.03,38.8,38.87,202714.0,38.5976,38.6968,38.4687,38.5381,202714.0
2024-10-11 12:15:00,38.88,38.92,38.81,38.88,43604.0,38.548,38.5877,38.4786,38.548,43604.0
2024-10-11 12:20:00,38.87,38.91,38.82,38.84,59247.0,38.5381,38.5778,38.4885,38.5084,59247.0
2024-10-11 12:25:00,38.84,38.85,38.72,38.84,64887.0,38.5084,38.5183,38.3894,38.5084,64887.0
2024-10-11 12:30:00,38.84,38.88,38.72,38.73,49011.0,38.5084,38.548,38.3894,38.3993,49011.0
2024-10-11 12:35:00,38.73,38.73,38.59,38.66,138302.0,38.3993,38.3993,38.2605,38.3299,138302.0
2024-10-11 12:40:00,38.65,38.69,38.56,38.59,54623.0,38.32,38.3597,38.2308,38.2605,54623.0
2024-10-11 12:45:00,38.59,38.62,38.51,38.62,46812.0,38.2605,38.2903,38.1812,38.2903,46812.0
2024-10-11 12:50:00,38.62,38.76,38.6,38.62,53920.0,38.2903,38.4291,38.2704,38.2903,53920.0
2024-10-11 12:55:00,38.6,38.85,38.57,38.84,42216.0,38.2704,38.5183,38.2407,38.5084,42216.0
2024-10-11 13:00:00,38.85,38.86,38.76,38.82,39770.0,38.5183,38.5282,38.4291,38.4885,39770.0
2024-10-11 13:05:00,38.8,38.85,38.7,38.83,38176.0,38.4687,38.5183,38.3696,38.4985,38176.0
2024-10-11 13:10:00,38.84,38.86,38.72,38.73,39416.0,38.5084,38.5282,38.3894,38.3993,39416.0
2024-10-11 13:15:00,38.73,38.76,38.69,38.74,31799.0,38.3993,38.4291,38.3597,38.4092,31799.0
2024-10-11 13:20:00,38.75,38.9,38.75,38.9,51472.0,38.4191,38.5679,38.4191,38.5679,51472.0
2024-10-11 13:25:00,38.89,38.91,38.87,38.9,42786.0,38.558,38.5778,38.5381,38.5679,42786.0
2024-10-11 13:30:00,38.9,38.91,38.82,38.84,35867.0,38.5679,38.5778,38.4885,38.5084,35867.0
2024-10-11 13:35:00,38.84,38.91,38.83,38.91,37941.0,38.5084,38.5778,38.4985,38.5778,37941.0
2024-10-11 13:40:00,38.91,38.92,38.85,38.89,60160.0,38.5778,38.5877,38.5183,38.558,60160.0
2024-10-11 13:45:00,38.89,38.92,38.85,38.91,44938.0,38.558,38.5877,38.5183,38.5778,44938.0
2024-10-11 13:50:00,38.9,38.95,38.87,38.94,37030.0,38.5679,38.6174,38.5381,38.6075,37030.0
2024-10-11 13:55:00,38.94,38.95,38.83,38.84,57122.0,38.6075,38.6174,38.4985,38.5084,57122.0
2024-10-11 14:00:00,38.83,38.9,38.77,38.9,40787.0,38.4985,38.5679,38.439,38.5679,40787.0
2024-10-11 14:05:00,38.89,38.99,38.89,38.99,66312.0,38.558,38.6571,38.558,38.6571,66312.0
2024-10-11 14:10:00,38.98,39.01,38.93,38.97,83194.0,38.6472,38.6769,38.5976,38.6373,83194.0
2024-10-11 14:15:00,38.97,39.04,38.97,39.01,41502.0,38.6373,38.7067,38.6373,38.6769,41502.0
2024-10-11 14:20:00,39.02,39.05,38.95,38.96,33921.0,38.6868,38.7166,38.6174,38.6274,33921.0
2024-10-11 14:25:00,38.95,38.96,38.91,38.92,25248.0,38.6174,38.6274,38.5778,38.5877,25248.0
2024-10-11 14:30:00,38.92,38.97,38.91,38.95,25206.0,38.5877,38.6373,38.5778,38.6174,25206.0
2024-10-11 14:35:00,38.95,38.95,38.66,38.81,88354.0,38.6174,38.6174,38.3299,38.4786,88354.0
2024-10-11 14:40:00,38.8,38.86,38.76,38.78,47416.0,38.4687,38.5282,38.4291,38.4489,47416.0
2024-10-11 14:45:00,38.77,38.94,38.77,38.92,51740.0,38.439,38.6075,38.439,38.5877,51740.0
2024-10-11 14:50:00,38.92,38.93,38.85,38.85,25007.0,38.5877,38.5976,38.5183,38.5183,25007.0
2024-10-11 14:55:00,38.85,38.92,38.84,38.92,37747.0,38.5183,38.5877,38.5084,38.5877,37747.0
2024-10-11 15:00:00,38.92,38.96,38.82,38.82,41549.0,38.5877,38.6274,38.4885,38.4885,41549.0
2024-10-11 15:05:00,38.82,38.98,38.79,38.88,92153.0,38.4885,38.6472,38.4588,38.548,92153.0
2024-10-11 15:10:00,38.88,38.92,38.84,38.92,41692.0,38.548,38.5877,38.5084,38.5877,41692.0
2024-10-11 15:15:00,38.92,38.97,38.9,38.94,72892.0,38.5877,38.6373,38.5679,38.6075,72892.0
2024-10-11 15:20:00,38.95,38.95,38.85,38.87,43149.0,38.6174,38.6174,38.5183,38.5381,43149.0
2024-10-11 15:25:00,38.87,38.91,38.84,38.87,39592.0,38.5381,38.5778,38.5084,38.5381,39592.0
2024-10-11 15:30:00,38.87,38.97,38.83,38.97,67063.0,38.5381,38.6373,38.4985,38.6373,67063.0
2024-10-11 15:35:00,38.97,38.97,38.79,38.87,68134.0,38.6373,38.6373,38.4588,38.5381,68134.0
2024-10-11 15:40:00,38.86,38.89,38.77,38.77,55597.0,38.5282,38.558,38.439,38.439,55597.0
2024-10-11 15:45:00,38.77,38.86,38.69,38.74,98834.0,38.439,38.5282,38.3597,38.4092,98834.0
2024-10-11 15:50:00,38.73,38.88,38.7,38.88,206173.0,38.3993,38.548,38.3696,38.548,206173.0
2024-10-11 15:55:00,38.88,38.88,38.66,38.66,357405.0,38.548,38.548,38.3299,38.3299,357405.0
2024-10-14 09:30:00,39.44,40.07,39.35,40.0,989669.0,39.1033,39.7279,39.014,39.6585,989669.0
2024-10-14 09:35:00,39.99,40.13,39.67,39.67,312315.0,39.6486,39.7874,39.3313,39.3313,312315.0
2024-10-14 09:40:00,39.69,40.07,39.66,40.05,246976.0,39.3511,39.7279,39.3214,39.708,246976.0
2024-10-14 09:45:00,40.07,40.72,39.93,40.66,462413.0,39.7279,40.3723,39.5891,40.3128,462413.0
2024-10-14 09:50:00,40.67,40.76,40.48,40.49,281331.0,40.3228,40.412,40.1344,40.1443,281331.0
2024-10-14 09:55:00,40.5,40.86,40.47,40.86,263273.0,40.1542,40.5111,40.1245,40.5111,263273.0
2024-10-14 10:00:00,40.86,40.9,40.66,40.75,238920.0,40.5111,40.5508,40.3128,40.4021,238920.0
2024-10-14 10:05:00,40.74,40.79,40.47,40.48,216216.0,40.3922,40.4417,40.1245,40.1344,216216.0
2024-10-14 10:10:00,40.5,40.58,40.29,40.42,211656.0,40.1542,40.2335,39.946,40.0749,211656.0
2024-10-14 10:15:00,40.42,40.42,39.96,40.04,244084.0,40.0749,40.0749,39.6188,39.6981,244084.0
2024-10-14 10:20:00,40.01,40.31,40.0,40.29,172933.0,39.6684,39.9658,39.6585,39.946,172933.0
2024-10-14 10:25:00,40.28,40.44,40.21,40.37,160477.0,39.9361,40.0947,39.8667,40.0253,160477.0
2024-10-14 10:30:00,40.36,40.42,40.23,40.42,114290.0,40.0154,40.0749,39.8865,40.0749,114290.0
2024-10-14 10:35:00,40.43,40.52,40.34,40.44,130791.0,40.0848,40.174,39.9956,40.0947,130791.0
2024-10-14 10:40:00,40.44,40.5,40.34,40.42,79187.0,40.0947,40.1542,39.9956,40.0749,79187.0
2024-10-14 10:45:00,40.42,40.42,40.15,40.21,100768.0,40.0749,40.0749,39.8072,39.8667,100768.0
2024-10-14 10:50:00,40.22,40.24,39.92,40.17,168187.0,39.8766,39.8964,39.5792,39.827,168187.0
2024-10-14 10:55:00,40.18,40.19,39.88,39.96,143747.0,39.8369,39.8469,39.5395,39.6188,143747.0
2024-10-14 11:00:00,39.96,40.06,39.73,40.02,192851.0,39.6188,39.718,39.3908,39.6783,192851.0
2024-10-14 11:05:00,40.02,40.21,39.99,40.19,82851.0,39.6783,39.8667,39.6486,39.8469,82851.0
2024-10-14 11:10:00,40.18,40.31,40.11,40.3,88874.0,39.8369,39.9658,39.7675,39.9559,88874.0
2024-10-14 11:15:00,40.3,40.31,40.15,40.2,84786.0,39.9559,39.9658,39.8072,39.8568,84786.0
2024-10-14 11:20:00,40.19,40.28,40.08,40.17,75372.0,39.8469,39.9361,39.7378,39.827,75372.0
2024-10-14 11:25:00,40.15,40.19,39.85,40.01,181266.0,39.8072,39.8469,39.5098,39.6684,181266.0
2024-10-14 11:30:00,40.0,40.26,39.86,40.25,78454.0,39.6585,39.9163,39.5197,39.9063,78454.0
2024-10-14 11:35:00,40.26,40.33,40.16,40.2,81136.0,39.9163,39.9857,39.8171,39.8568,81136.0
2024-10-14 11:40:00,40.17,40.17,40.0,40.04,58470.0,39.827,39.827,39.6585,39.6981,58470.0
2024-10-14 11:45:00,40.04,40.32,40.03,40.32,71262.0,39.6981,39.9757,39.6882,39.9757,71262.0
2024-10-14 11:50:00,40.33,40.39,40.26,40.35,76035.0,39.9857,40.0451,39.9163,40.0055,76035.0
2024-10-14 11:55:00,40.35,40.35,40.23,40.3,33923.0,40.0055,40.0055,39.8865,39.9559,33923.0
2024-10-14 12:00:00,40.3,40.48,40.24,40.48,71077.0,39.9559,40.1344,39.8964,40.1344,71077.0
2024-10-14 12:05:00,40.47,40.48,40.31,40.38,78319.0,40.1245,40.1344,39.9658,40.0352,78319.0
2024-10-14 12:10:00,40.4,40.43,40.35,40.37,67546.0,40.0551,40.0848,40.0055,40.0253,67546.0
2024-10-14 12:15:00,40.38,40.4,40.15,40.36,54046.0,40.0352,40.0551,39.8072,40.0154,54046.0
2024-10-14 12:20:00,40.36,40.48,40.3,40.48,47269.0,40.0154,40.1344,39.9559,40.1344,47269.0
2024-10-14 12:25:00,40.48,40.48,40.38,40.45,40517.0,40.1344,40.1344,40.0352,40.1046,40517.0
2024-10-14 12:30:00,40.44,40.45,40.33,40.34,27594.0,40.0947,40.1046,39.9857,39.9956,27594.0
2024-10-14 12:35:00,40.34,40.51,40.34,40.46,74289.0,39.9956,40.1641,39.9956,40.1145,74289.0
2024-10-14 12:40:00,40.47,40.56,40.45,40.55,55674.0,40.1245,40.2137,40.1046,40.2038,55674.0
2024-10-14 12:45:00,40.55,40.64,40.54,40.62,48445.0,40.2038,40.293,40.1939,40.2732,48445.0
2024-10-14 12:50:00,40.63,40.68,40.51,40.54,54630.0,40.2831,40.3327,40.1641,40.1939,54630.0
2024-10-14 12:55:00,40.54,40.54,40.42,40.46,35236.0,40.1939,40.1939,40.0749,40.1145,35236.0
2024-10-14 13:00:00,40.46,40.65,40.46,40.63,23949.0,40.1145,40.3029,40.1145,40.2831,23949.0
2024-10-14 13:05:00,40.63,40.66,40.46,40.53,42204.0,40.2831,40.3128,40.1145,40.1839,42204.0
2024-10-14 13:10:00,40.53,40.54,40.38,40.47,41855.0,40.1839,40.1939,40.0352,40.1245,41855.0
2024-10-14 13:15:00,40.47,40.56,40.45,40.46,35688.0,40.1245,40.2137,40.1046,40.1145,35688.0
2024-10-14 13:20:00,40.46,40.54,40.42,40.54,27477.0,40.1145,40.1939,40.0749,40.1939,27477.0
2024-10-14 13:25:00,40.54,40.62,40.54,40.57,63498.0,40.1939,40.2732,40.1939,40.2236,63498.0
2024-10-14 13:30:00,40.57,40.57,40.44,40.49,24738.0,40.2236,40.2236,40.0947,40.1443,24738.0
2024-10-14 13:35:00,40.48,40.71,40.48,40.71,101858.0,40.1344,40.3624,40.1344,40.3624,101858.0
2024-10-14 13:40:00,40.71,40.71,40.62,40.7,44972.0,40.3624,40.3624,40.2732,40.3525,44972.0
2024-10-14 13:45:00,40.7,40.75,40.65,40.75,53767.0,40.3525,40.4021,40.3029,40.4021,53767.0
2024-10-14 13:50:00,40.75,40.77,40.68,40.77,53763.0,40.4021,40.4219,40.3327,40.4219,53763.0
2024-10-14 13:55:00,40.77,40.77,40.69,40.74,38296.0,40.4219,40.4219,40.3426,40.3922,38296.0
2024-10-14 14:00:00,40.75,40.8,40.64,40.79,80219.0,40.4021,40.4516,40.293,40.4417,80219.0
2024-10-14 14:05:00,40.78,40.91,40.78,40.85,190449.0,40.4318,40.5607,40.4318,40.5012,190449.0
2024-10-14 14:10:00,40.85,40.85,40.74,40.84,42139.0,40.5012,40.5012,40.3922,40.4913,42139.0
2024-10-14 14:15:00,40.83,40.86,40.77,40.86,39275.0,40.4814,40.5111,40.4219,40.5111,39275.0
2024-10-14 14:20:00,40.86,40.87,40.63,40.66,38281.0,40.5111,40.521,40.2831,40.3128,38281.0
2024-10-14 14:25:00,40.63,40.69,40.62,40.63,26811.0,40.2831,40.3426,40.2732,40.2831,26811.0
2024-10-14 14:30:00,40.64,40.71,40.58,40.59,34006.0,40.293,40.3624,40.2335,40.2434,34006.0
2024-10-14 14:35:00,40.59,40.79,40.58,40.79,50909.0,40.2434,40.4417,40.2335,40.4417,50909.0
2024-10-14 14:40:00,40.78,40.85,40.78,40.81,38176.0,40.4318,40.5012,40.4318,40.4616,38176.0
2024-10-14 14:45:00,40.81,40.88,40.8,40.86,41107.0,40.4616,40.531,40.4516,40.5111,41107.0
2024-10-14 14:50:00,40.85,40.88,40.78,40.81,32290.0,40.5012,40.531,40.4318,40.4616,32290.0
2024-10-14 14:55:00,40.82,40.82,40.73,40.74,33484.0,40.4715,40.4715,40.3822,40.3922,33484.0
2024-10-14 15:00:00,40.74,40.76,40.64,40.69,41517.0,40.3922,40.412,40.293,40.3426,41517.0
2024-10-14 15:05:00,40.69,40.75,40.63,40.74,21535.0,40.3426,40.4021,40.2831,40.3922,21535.0
2024-10-14 15:10:00,40.74,40.84,40.72,40.81,53238.0,40.3922,40.4913,40.3723,40.4616,53238.0
2024-10-14 15:15:00,40.8,40.97,40.78,40.97,83301.0,40.4516,40.6202,40.4318,40.6202,83301.0
2024-10-14 15:20:00,40.96,40.99,40.95,40.97,106717.0,40.6103,40.64,40.6004,40.6202,106717.0
2024-10-14 15:25:00,40.97,40.99,40.94,40.99,40972.0,40.6202,40.64,40.5904,40.64,40972.0
2024-10-14 15:30:00,40.99,40.99,40.92,40.95,51866.0,40.64,40.64,40.5706,40.6004,51866.0
2024-10-14 15:35:00,40.95,41.03,40.81,40.88,299049.0,40.6004,40.6797,40.4616,40.531,299049.0
2024-10-14 15:40:00,40.89,41.05,40.89,41.04,108479.0,40.5409,40.6995,40.5409,40.6896,108479.0
2024-10-14 15:45:00,41.04,41.04,40.9,41.02,102453.0,40.6896,40.6896,40.5508,40.6698,102453.0
2024-10-14 15:50:00,41.02,41.05,40.85,40.95,206892.0,40.6698,40.6995,40.5012,40.6004,206892.0
2024-10-14 15:55:00,40.95,41.01,40.79,40.82,626901.0,40.6004,40.6599,40.4417,40.4715,626901.0
2024-10-15 09:30:00,40.46,41.18,40.43,40.85,623675.0,40.1145,40.8284,40.0848,40.5012,623675.0
2024-10-15 09:35:00,40.85,41.12,40.51,40.52,254863.0,40.5012,40.7689,40.1641,40.174,254863.0
2024-10-15 09:40:00,40.52,40.75,40.48,40.55,236612.0,40.174,40.4021,40.1344,40.2038,236612.0
2024-10-15 09:45:00,40.55,40.6,40.24,40.3,313449.0,40.2038,40.2534,39.8964,39.9559,313449.0
2024-10-15 09:50:00,40.29,40.34,40.04,40.28,202804.0,39.946,39.9956,39.6981,39.9361,202804.0
2024-10-15 09:55:00,40.29,40.53,40.25,40.36,184288.0,39.946,40.1839,39.9063,40.0154,184288.0
2024-10-15 10:00:00,40.38,40.61,40.33,40.6,148336.0,40.0352,40.2633,39.9857,40.2534,148336.0
2024-10-15 10:05:00,40.59,40.65,40.42,40.49,132641.0,40.2434,40.3029,40.0749,40.1443,132641.0
2024-10-15 10:10:00,40.45,40.45,39.76,39.8,363597.0,40.1046,40.1046,39.4205,39.4602,363597.0
2024-10-15 10:15:00,39.78,39.79,39.52,39.73,281972.0,39.4404,39.4503,39.1826,39.3908,281972.0
2024-10-15 10:20:00,39.73,39.74,39.35,39.62,251113.0,39.3908,39.4007,39.014,39.2817,251113.0
2024-10-15 10:25:00,39.65,39.75,38.76,38.76,536328.0,39.3115,39.4106,38.4291,38.4291,536328.0
2024-10-15 10:30:00,38.77,38.81,36.74,37.16,1535638.0,38.439,38.4786,36.4263,36.8427,1535638.0
2024-10-15 10:35:00,37.16,37.25,35.65,35.74,1090979.0,36.8427,36.932,35.3456,35.4348,1090979.0
2024-10-15 10:40:00,35.74,36.43,35.26,36.25,777052.0,35.4348,36.119,34.9589,35.9405,777052.0
2024-10-15 10:45:00,36.23,36.75,36.0,36.68,504402.0,35.9207,36.4362,35.6926,36.3668,504402.0
2024-10-15 10:50:00,36.68,37.02,36.57,36.89,410414.0,36.3668,36.7039,36.2578,36.575,410414.0
2024-10-15 10:55:00,36.89,37.07,36.3,36.48,447044.0,36.575,36.7535,35.9901,36.1685,447044.0
2024-10-15 11:00:00,36.49,36.94,36.32,36.48,295199.0,36.1784,36.6246,36.0099,36.1685,295199.0
2024-10-15 11:05:00,36.47,36.53,36.04,36.06,323625.0,36.1586,36.2181,35.7323,35.7521,323625.0
2024-10-15 11:10:00,36.08,36.54,36.0,36.48,204675.0,35.7719,36.228,35.6926,36.1685,204675.0
2024-10-15 11:15:00,36.53,36.8,36.5,36.54,200874.0,36.2181,36.4858,36.1884,36.228,200874.0
2024-10-15 11:20:00,36.56,36.64,36.19,36.25,238519.0,36.2478,36.3272,35.881,35.9405,238519.0
2024-10-15 11:25:00,36.25,36.36,36.04,36.15,221733.0,35.9405,36.0496,35.7323,35.8413,221733.0
2024-10-15 11:30:00,36.12,36.5,36.01,36.48,205932.0,35.8116,36.1884,35.7025,36.1685,205932.0
2024-10-15 11:35:00,36.47,36.47,36.01,36.06,204060.0,36.1586,36.1586,35.7025,35.7521,204060.0
2024-10-15 11:40:00,36.06,36.17,35.79,36.08,335057.0,35.7521,35.8612,35.4844,35.7719,335057.0
2024-10-15 11:45:00,36.07,36.12,35.87,35.95,133199.0,35.762,35.8116,35.5637,35.6431,133199.0
2024-10-15 11:50:00,35.96,36.16,35.69,35.69,156729.0,35.653,35.8513,35.3853,35.3853,156729.0
2024-10-15 11:55:00,35.69,35.84,35.63,35.66,155749.0,35.3853,35.534,35.3258,35.3555,155749.0
2024-10-15 12:00:00,35.7,35.76,35.36,35.44,248801.0,35.3952,35.4547,35.0581,35.1374,248801.0
2024-10-15 12:05:00,35.44,35.81,35.38,35.8,139958.0,35.1374,35.5042,35.0779,35.4943,139958.0
2024-10-15 12:10:00,35.8,35.97,35.66,35.95,106412.0,35.4943,35.6629,35.3555,35.6431,106412.0
2024-10-15 12:15:00,35.93,36.07,35.81,36.06,80466.0,35.6232,35.762,35.5042,35.7521,80466.0
2024-10-15 12:20:00,36.05,36.06,35.52,35.55,127339.0,35.7422,35.7521,35.2167,35.2465,127339.0
2024-10-15 12:25:00,35.57,35.73,35.51,35.6,127321.0,35.2663,35.4249,35.2068,35.296,127321.0
2024-10-15 12:30:00,35.63,35.8,35.58,35.8,103225.0,35.3258,35.4943,35.2762,35.4943,103225.0
2024-10-15 12:35:00,35.81,36.0,35.81,35.87,84252.0,35.5042,35.6926,35.5042,35.5637,84252.0
2024-10-15 12:40:00,35.87,35.9,35.5,35.59,125599.0,35.5637,35.5935,35.1969,35.2861,125599.0
2024-10-15 12:45:00,35.6,35.66,35.43,35.54,126573.0,35.296,35.3555,35.1275,35.2366,126573.0
2024-10-15 12:50:00,35.55,35.56,35.28,35.29,191237.0,35.2465,35.2564,34.9788,34.9887,191237.0
2024-10-15 12:55:00,35.3,35.37,35.15,35.3,187312.0,34.9986,35.068,34.8499,34.9986,187312.0
2024-10-15 13:00:00,35.29,35.43,35.24,35.26,102330.0,34.9887,35.1275,34.9391,34.9589,102330.0
2024-10-15 13:05:00,35.26,35.35,35.03,35.04,180108.0,34.9589,35.0482,34.7309,34.7408,180108.0
2024-10-15 13:10:00,35.03,35.2,34.92,35.19,293595.0,34.7309,34.8995,34.6218,34.8895,293595.0
2024-10-15 13:15:00,35.19,35.25,35.0,35.16,106759.0,34.8895,34.949,34.7012,34.8598,106759.0
2024-10-15 13:20:00,35.16,35.23,35.06,35.06,47639.0,34.8598,34.9292,34.7607,34.7607,47639.0
2024-10-15 13:25:00,35.05,35.18,34.89,34.99,120666.0,34.7507,34.8796,34.5921,34.6913,120666.0
2024-10-15 13:30:00,34.98,35.08,34.81,34.84,96445.0,34.6813,34.7805,34.5128,34.5425,96445.0
2024-10-15 13:35:00,34.84,35.21,34.82,35.18,82571.0,34.5425,34.9094,34.5227,34.8796,82571.0
2024-10-15 13:40:00,35.19,35.23,35.09,35.13,90293.0,34.8895,34.9292,34.7904,34.8301,90293.0
2024-10-15 13:45:00,35.13,35.17,34.87,34.87,102586.0,34.8301,34.8697,34.5723,34.5723,102586.0
2024-10-15 13:50:00,34.88,34.97,34.8,34.94,111127.0,34.5822,34.6714,34.5029,34.6417,111127.0
2024-10-15 13:55:00,34.92,35.07,34.89,34.9,43942.0,34.6218,34.7706,34.5921,34.602,43942.0
2024-10-15 14:00:00,34.91,35.23,34.85,35.18,115547.0,34.6119,34.9292,34.5524,34.8796,115547.0
2024-10-15 14:05:00,35.16,35.19,35.03,35.08,69403.0,34.8598,34.8895,34.7309,34.7805,69403.0
2024-10-15 14:10:00,35.09,35.09,34.91,34.91,53493.0,34.7904,34.7904,34.6119,34.6119,53493.0
2024-10-15 14:15:00,34.9,35.1,34.89,35.0,86866.0,34.602,34.8003,34.5921,34.7012,86866.0
2024-10-15 14:20:00,35.0,35.37,34.99,35.35,100020.0,34.7012,35.068,34.6913,35.0482,100020.0
2024-10-15 14:25:00,35.35,35.37,35.06,35.08,94782.0,35.0482,35.068,34.7607,34.7805,94782.0
2024-10-15 14:30:00,35.07,35.23,35.01,35.05,73269.0,34.7706,34.9292,34.7111,34.7507,73269.0
2024-10-15 14:35:00,35.04,35.12,35.01,35.12,43241.0,34.7408,34.8201,34.7111,34.8201,43241.0
2024-10-15 14:40:00,35.13,35.16,34.96,35.12,90129.0,34.8301,34.8598,34.6615,34.8201,90129.0
2024-10-15 14:45:00,35.12,35.13,34.8,34.83,106008.0,34.8201,34.8301,34.5029,34.5326,106008.0
2024-10-15 14:50:00,34.83,34.96,34.8,34.88,114371.0,34.5326,34.6615,34.5029,34.5822,114371.0
2024-10-15 14:55:00,34.87,34.88,34.61,34.63,150972.0,34.5723,34.5822,34.3145,34.3343,150972.0
2024-10-15 15:00:00,34.64,34.74,34.46,34.46,194483.0,34.3442,34.4434,34.1658,34.1658,194483.0
2024-10-15 15:05:00,34.45,34.49,34.08,34.24,277317.0,34.1559,34.1955,33.789,33.9477,277317.0
2024-10-15 15:10:00,34.27,34.41,34.03,34.07,132323.0,33.9774,34.1162,33.7394,33.7791,132323.0
2024-10-15 15:15:00,34.08,34.16,34.01,34.05,164890.0,33.789,33.8683,33.7196,33.7593,164890.0
2024-10-15 15:20:00,34.06,34.35,34.01,34.22,141049.0,33.7692,34.0567,33.7196,33.9278,141049.0
2024-10-15 15:25:00,34.22,34.28,33.91,33.97,251788.0,33.9278,33.9873,33.6205,33.68,251788.0
2024-10-15 15:30:00,33.99,34.09,33.69,33.76,223478.0,33.6998,33.7989,33.4024,33.4718,223478.0
2024-10-15 15:35:00,33.76,34.0,33.64,33.81,153034.0,33.4718,33.7097,33.3528,33.5213,153034.0
2024-10-15 15:40:00,33.84,34.16,33.84,34.1,279107.0,33.5511,33.8683,33.5511,33.8088,279107.0
2024-10-15 15:45:00,34.11,34.24,33.97,34.24,227429.0,33.8188,33.9477,33.68,33.9477,227429.0
2024-10-15 15:50:00,34.24,34.47,34.06,34.34,416108.0,33.9477,34.1757,33.7692,34.0468,416108.0
2024-10-15 15:55:00,34.33,34.48,34.17,34.46,527426.0,34.0369,34.1856,33.8783,34.1658,527426.0
2024-10-16 09:30:00,35.65,35.7,34.67,34.73,1000220.0,35.3456,35.3952,34.374,34.4335,1000220.0
2024-10-16 09:35:00,34.74,34.89,34.52,34.56,495976.0,34.4434,34.5921,34.2253,34.2649,495976.0
2024-10-16 09:40:00,34.56,34.96,34.34,34.36,494407.0,34.2649,34.6615,34.0468,34.0666,494407.0
2024-10-16 09:45:00,34.36,34.46,34.0,34.29,322342.0,34.0666,34.1658,33.7097,33.9972,322342.0
2024-10-16 09:50:00,34.31,34.48,34.02,34.42,285927.0,34.0171,34.1856,33.7295,34.1261,285927.0
2024-10-16 09:55:00,34.43,34.49,34.16,34.33,162923.0,34.136,34.1955,33.8683,34.0369,162923.0
2024-10-16 10:00:00,34.31,34.6,34.13,34.57,212290.0,34.0171,34.3046,33.8386,34.2748,212290.0
2024-10-16 10:05:00,34.55,34.69,34.32,34.69,201746.0,34.255,34.3938,34.027,34.3938,201746.0
2024-10-16 10:10:00,34.7,35.18,34.64,35.06,398186.0,34.4037,34.8796,34.3442,34.7607,398186.0
2024-10-16 10:15:00,35.06,35.14,34.92,34.92,137357.0,34.7607,34.84,34.6218,34.6218,137357.0
2024-10-16 10:20:00,34.93,35.5,34.93,35.48,267203.0,34.6318,35.1969,34.6318,35.1771,267203.0
2024-10-16 10:25:00,35.49,35.61,35.34,35.4,209069.0,35.187,35.306,35.0383,35.0977,209069.0
2024-10-16 10:30:00,35.41,35.49,35.02,35.12,161139.0,35.1077,35.187,34.721,34.8201,161139.0
2024-10-16 10:35:00,35.13,35.13,34.71,34.76,195421.0,34.8301,34.8301,34.4136,34.4632,195421.0
2024-10-16 10:40:00,34.76,34.9,34.43,34.66,197858.0,34.4632,34.602,34.136,34.3641,197858.0
2024-10-16 10:45:00,34.65,34.91,34.65,34.89,150427.0,34.3542,34.6119,34.3542,34.5921,150427.0
2024-10-16 10:50:00,34.89,35.14,34.87,34.94,145297.0,34.5921,34.84,34.5723,34.6417,145297.0
2024-10-16 10:55:00,34.95,35.03,34.75,34.78,94868.0,34.6516,34.7309,34.4533,34.483,94868.0
2024-10-16 11:00:00,34.81,34.85,34.7,34.75,113486.0,34.5128,34.5524,34.4037,34.4533,113486.0
2024-10-16 11:05:00,34.74,34.86,34.62,34.85,99892.0,34.4434,34.5624,34.3244,34.5524,99892.0
2024-10-16 11:10:00,34.86,35.16,34.85,34.97,111295.0,34.5624,34.8598,34.5524,34.6714,111295.0
2024-10-16 11:15:00,34.97,35.07,34.94,35.0,61016.0,34.6714,34.7706,34.6417,34.7012,61016.0
2024-10-16 11:20:00,35.01,35.13,34.8,34.9,125065.0,34.7111,34.8301,34.5029,34.602,125065.0
2024-10-16 11:25:00,34.9,35.07,34.88,35.07,65389.0,34.602,34.7706,34.5822,34.7706,65389.0
2024-10-16 11:30:00,35.04,35.05,34.85,34.86,84807.0,34.7408,34.7507,34.5524,34.5624,84807.0
2024-10-16 11:35:00,34.86,35.08,34.76,34.91,100812.0,34.5624,34.7805,34.4632,34.6119,100812.0
2024-10-16 11:40:00,34.91,35.08,34.91,34.91,63886.0,34.6119,34.7805,34.6119,34.6119,63886.0
2024-10-16 11:45:00,34.9,34.9,34.62,34.7,109979.0,34.602,34.602,34.3244,34.4037,109979.0
2024-10-16 11:50:00,34.71,34.77,34.6,34.65,79460.0,34.4136,34.4731,34.3046,34.3542,79460.0
2024-10-16 11:55:00,34.65,34.76,34.61,34.66,79875.0,34.3542,34.4632,34.3145,34.3641,79875.0
2024-10-16 12:00:00,34.65,34.81,34.61,34.76,84561.0,34.3542,34.5128,34.3145,34.4632,84561.0
2024-10-16 12:05:00,34.77,34.8,34.62,34.71,71558.0,34.4731,34.5029,34.3244,34.4136,71558.0
2024-10-16 12:10:00,34.73,34.79,34.63,34.72,40985.0,34.4335,34.493,34.3343,34.4236,40985.0
2024-10-16 12:15:00,34.7,34.76,34.64,34.65,40769.0,34.4037,34.4632,34.3442,34.3542,40769.0
2024-10-16 12:20:00,34.65,34.78,34.63,34.72,70584.0,34.3542,34.483,34.3343,34.4236,70584.0
2024-10-16 12:25:00,34.72,34.79,34.66,34.72,51286.0,34.4236,34.493,34.3641,34.4236,51286.0
2024-10-16 12:30:00,34.72,34.81,34.64,34.64,82613.0,34.4236,34.5128,34.3442,34.3442,82613.0
2024-10-16 12:35:00,34.63,34.67,34.61,34.64,34466.0,34.3343,34.374,34.3145,34.3442,34466.0
2024-10-16 12:40:00,34.66,34.74,34.63,34.64,22954.0,34.3641,34.4434,34.3343,34.3442,22954.0
2024-10-16 12:45:00,34.64,34.67,34.55,34.56,40383.0,34.3442,34.374,34.255,34.2649,40383.0
2024-10-16 12:50:00,34.56,34.68,34.53,34.66,49016.0,34.2649,34.3839,34.2352,34.3641,49016.0
2024-10-16 12:55:00,34.67,34.83,34.66,34.79,43611.0,34.374,34.5326,34.3641,34.493,43611.0
2024-10-16 13:00:00,34.79,34.88,34.69,34.75,70233.0,34.493,34.5822,34.3938,34.4533,70233.0
2024-10-16 13:05:00,34.75,34.8,34.67,34.73,30700.0,34.4533,34.5029,34.374,34.4335,30700.0
2024-10-16 13:10:00,34.72,34.77,34.62,34.65,40798.0,34.4236,34.4731,34.3244,34.3542,40798.0
2024-10-16 13:15:00,34.65,34.72,34.57,34.58,51741.0,34.3542,34.4236,34.2748,34.2848,51741.0
2024-10-16 13:20:00,34.58,34.69,34.53,34.58,51704.0,34.2848,34.3938,34.2352,34.2848,51704.0
2024-10-16 13:25:00,34.6,34.73,34.59,34.66,41337.0,34.3046,34.4335,34.2947,34.3641,41337.0
2024-10-16 13:30:00,34.65,34.81,34.65,34.81,35285.0,34.3542,34.5128,34.3542,34.5128,35285.0
2024-10-16 13:35:00,34.81,34.91,34.72,34.73,58299.0,34.5128,34.6119,34.4236,34.4335,58299.0
2024-10-16 13:40:00,34.74,34.84,34.67,34.81,34930.0,34.4434,34.5425,34.374,34.5128,34930.0
2024-10-16 13:45:00,34.81,34.91,34.81,34.87,52271.0,34.5128,34.6119,34.5128,34.5723,52271.0
2024-10-16 13:50:00,34.86,34.89,34.76,34.76,47117.0,34.5624,34.5921,34.4632,34.4632,47117.0
2024-10-16 13:55:00,34.76,34.76,34.66,34.72,43346.0,34.4632,34.4632,34.3641,34.4236,43346.0
2024-10-16 14:00:00,34.72,34.72,34.54,34.59,48036.0,34.4236,34.4236,34.2451,34.2947,48036.0
2024-10-16 14:05:00,34.59,34.64,34.47,34.57,100472.0,34.2947,34.3442,34.1757,34.2748,100472.0
2024-10-16 14:10:00,34.57,34.63,34.55,34.6,63877.0,34.2748,34.3343,34.255,34.3046,63877.0
2024-10-16 14:15:00,34.59,34.62,34.56,34.62,31655.0,34.2947,34.3244,34.2649,34.3244,31655.0
2024-10-16 14:20:00,34.62,34.87,34.61,34.87,111414.0,34.3244,34.5723,34.3145,34.5723,111414.0
2024-10-16 14:25:00,34.88,34.88,34.69,34.77,41278.0,34.5822,34.5822,34.3938,34.4731,41278.0
2024-10-16 14:30:00,34.77,34.78,34.59,34.6,43401.0,34.4731,34.483,34.2947,34.3046,43401.0
2024-10-16 14:35:00,34.61,34.69,34.59,34.62,39797.0,34.3145,34.3938,34.2947,34.3244,39797.0
2024-10-16 14:40:00,34.63,34.71,34.61,34.66,31762.0,34.3343,34.4136,34.3145,34.3641,31762.0
2024-10-16 14:45:00,34.67,34.71,34.62,34.71,19308.0,34.374,34.4136,34.3244,34.4136,19308.0
2024-10-16 14:50:00,34.71,34.71,34.64,34.67,30307.0,34.4136,34.4136,34.3442,34.374,30307.0
2024-10-16 14:55:00,34.67,34.74,34.62,34.63,33990.0,34.374,34.4434,34.3244,34.3343,33990.0
2024-10-16 15:00:00,34.63,34.65,34.56,34.64,40760.0,34.3343,34.3542,34.2649,34.3442,40760.0
2024-10-16 15:05:00,34.65,34.7,34.64,34.68,30377.0,34.3542,34.4037,34.3442,34.3839,30377.0
2024-10-16 15:10:00,34.68,34.69,34.56,34.63,32610.0,34.3839,34.3938,34.2649,34.3343,32610.0
2024-10-16 15:15:00,34.63,34.64,34.55,34.57,20196.0,34.3343,34.3442,34.255,34.2748,20196.0
2024-10-16 15:20:00,34.58,34.59,34.48,34.49,39100.0,34.2848,34.2947,34.1856,34.1955,39100.0
2024-10-16 15:25:00,34.5,34.53,34.46,34.48,32704.0,34.2054,34.2352,34.1658,34.1856,32704.0
2024-10-16 15:30:00,34.48,34.52,34.37,34.49,99488.0,34.1856,34.2253,34.0765,34.1955,99488.0
2024-10-16 15:35:00,34.5,34.5,34.28,34.29,116054.0,34.2054,34.2054,33.9873,33.9972,116054.0
2024-10-16 15:40:00,34.29,34.34,34.28,34.3,73425.0,33.9972,34.0468,33.9873,34.0071,73425.0
2024-10-16 15:45:00,34.29,34.42,34.23,34.41,95170.0,33.9972,34.1261,33.9377,34.1162,95170.0
2024-10-16 15:50:00,34.4,34.49,34.32,34.43,225276.0,34.1063,34.1955,34.027,34.136,225276.0
2024-10-16 15:55:00,34.42,34.46,34.35,34.45,418528.0,34.1261,34.1658,34.0567,34.1559,418528.0
2024-10-17 09:30:00,37.08,37.35,36.13,36.29,1230404.0,36.7634,37.0311,35.8215,35.9802,1230404.0
2024-10-17 09:35:00,36.29,36.36,35.76,36.29,624047.0,35.9802,36.0496,35.4547,35.9802,624047.0
2024-10-17 09:40:00,36.28,36.72,36.23,36.6,422461.0,35.9702,36.4065,35.9207,36.2875,422461.0
2024-10-17 09:45:00,36.6,36.91,36.55,36.83,347743.0,36.2875,36.5949,36.2379,36.5155,347743.0
2024-10-17 09:50:00,36.82,37.13,36.8,36.92,393978.0,36.5056,36.813,36.4858,36.6048,393978.0
2024-10-17 09:55:00,36.93,36.95,36.27,36.37,315023.0,36.6147,36.6345,35.9603,36.0595,315023.0
2024-10-17 10:00:00,36.37,36.56,35.97,36.31,354356.0,36.0595,36.2478,35.6629,36.0,354356.0
2024-10-17 10:05:00,36.34,36.54,36.11,36.14,296754.0,36.0297,36.228,35.8017,35.8314,296754.0
2024-10-17 10:10:00,36.17,36.51,36.06,36.49,237336.0,35.8612,36.1983,35.7521,36.1784,237336.0
2024-10-17 10:15:00,36.48,36.59,36.28,36.56,188101.0,36.1685,36.2776,35.9702,36.2478,188101.0
2024-10-17 10:20:00,36.55,36.81,36.47,36.74,177414.0,36.2379,36.4957,36.1586,36.4263,177414.0
2024-10-17 10:25:00,36.74,36.85,36.27,36.67,204111.0,36.4263,36.5354,35.9603,36.3569,204111.0
2024-10-17 10:30:00,36.66,36.79,36.54,36.64,146922.0,36.347,36.4759,36.228,36.3272,146922.0
2024-10-17 10:35:00,36.64,36.67,36.32,36.54,118159.0,36.3272,36.3569,36.0099,36.228,118159.0
2024-10-17 10:40:00,36.55,36.77,36.27,36.43,220348.0,36.2379,36.4561,35.9603,36.119,220348.0
2024-10-17 10:45:00,36.42,36.57,36.27,36.38,142215.0,36.109,36.2578,35.9603,36.0694,142215.0
2024-10-17 10:50:00,36.39,36.48,36.16,36.45,204925.0,36.0793,36.1685,35.8513,36.1388,204925.0
2024-10-17 10:55:00,36.46,36.53,36.3,36.44,162445.0,36.1487,36.2181,35.9901,36.1289,162445.0
2024-10-17 11:00:00,36.45,36.49,36.25,36.26,148236.0,36.1388,36.1784,35.9405,35.9504,148236.0
2024-10-17 11:05:00,36.24,36.71,36.23,36.68,192930.0,35.9306,36.3966,35.9207,36.3668,192930.0
2024-10-17 11:10:00,36.66,36.77,36.61,36.75,152178.0,36.347,36.4561,36.2974,36.4362,152178.0
2024-10-17 11:15:00,36.76,36.78,36.47,36.5,132978.0,36.4461,36.466,36.1586,36.1884,132978.0
2024-10-17 11:20:00,36.51,36.64,36.44,36.64,71333.0,36.1983,36.3272,36.1289,36.3272,71333.0
2024-10-17 11:25:00,36.63,36.7,36.58,36.67,93380.0,36.3172,36.3867,36.2677,36.3569,93380.0
2024-10-17 11:30:00,36.68,36.72,36.55,36.7,152506.0,36.3668,36.4065,36.2379,36.3867,152506.0
2024-10-17 11:35:00,36.71,36.82,36.62,36.78,114671.0,36.3966,36.5056,36.3073,36.466,114671.0
2024-10-17 11:40:00,36.78,36.83,36.68,36.71,75298.0,36.466,36.5155,36.3668,36.3966,75298.0
2024-10-17 11:45:00,36.72,36.75,36.67,36.71,57268.0,36.4065,36.4362,36.3569,36.3966,57268.0
2024-10-17 11:50:00,36.7,36.75,36.66,36.69,55326.0,36.3867,36.4362,36.347,36.3767,55326.0
2024-10-17 11:55:00,36.67,36.92,36.67,36.92,144983.0,36.3569,36.6048,36.3569,36.6048,144983.0
2024-10-17 12:00:00,36.91,37.01,36.84,36.89,242560.0,36.5949,36.694,36.5255,36.575,242560.0
2024-10-17 12:05:00,36.88,37.02,36.86,37.0,88687.0,36.5651,36.7039,36.5453,36.6841,88687.0
2024-10-17 12:10:00,36.99,37.03,36.86,36.94,92564.0,36.6742,36.7138,36.5453,36.6246,92564.0
2024-10-17 12:15:00,36.94,36.94,36.8,36.92,95754.0,36.6246,36.6246,36.4858,36.6048,95754.0
2024-10-17 12:20:00,36.89,36.97,36.85,36.94,60764.0,36.575,36.6543,36.5354,36.6246,60764.0
2024-10-17 12:25:00,36.94,36.94,36.73,36.85,91270.0,36.6246,36.6246,36.4164,36.5354,91270.0
2024-10-17 12:30:00,36.85,36.85,36.57,36.64,103315.0,36.5354,36.5354,36.2578,36.3272,103315.0
2024-10-17 12:35:00,36.64,36.76,36.62,36.74,59522.0,36.3272,36.4461,36.3073,36.4263,59522.0
2024-10-17 12:40:00,36.73,36.92,36.73,36.9,79871.0,36.4164,36.6048,36.4164,36.5849,79871.0
2024-10-17 12:45:00,36.9,36.9,36.74,36.8,63596.0,36.5849,36.5849,36.4263,36.4858,63596.0
2024-10-17 12:50:00,36.8,36.83,36.76,36.82,66246.0,36.4858,36.5155,36.4461,36.5056,66246.0
2024-10-17 12:55:00,36.83,36.87,36.66,36.74,69857.0,36.5155,36.5552,36.347,36.4263,69857.0
2024-10-17 13:00:00,36.75,36.96,36.71,36.92,133794.0,36.4362,36.6444,36.3966,36.6048,133794.0
2024-10-17 13:05:00,36.92,36.99,36.87,36.95,70364.0,36.6048,36.6742,36.5552,36.6345,70364.0
2024-10-17 13:10:00,36.95,36.95,36.88,36.93,35469.0,36.6345,36.6345,36.5651,36.6147,35469.0
2024-10-17 13:15:00,36.94,36.94,36.84,36.84,65330.0,36.6246,36.6246,36.5255,36.5255,65330.0
2024-10-17 13:20:00,36.84,36.92,36.83,36.86,62658.0,36.5255,36.6048,36.5155,36.5453,62658.0
2024-10-17 13:25:00,36.84,36.94,36.82,36.91,39596.0,36.5255,36.6246,36.5056,36.5949,39596.0
2024-10-17 13:30:00,36.91,36.97,36.79,36.82,54907.0,36.5949,36.6543,36.4759,36.5056,54907.0
2024-10-17 13:35:00,36.82,36.88,36.81,36.82,39363.0,36.5056,36.5651,36.4957,36.5056,39363.0
2024-10-17 13:40:00,36.82,36.87,36.8,36.87,28198.0,36.5056,36.5552,36.4858,36.5552,28198.0
2024-10-17 13:45:00,36.86,36.89,36.81,36.89,33367.0,36.5453,36.575,36.4957,36.575,33367.0
2024-10-17 13:50:00,36.9,36.91,36.77,36.77,51209.0,36.5849,36.5949,36.4561,36.4561,51209.0
2024-10-17 13:55:00,36.77,36.77,36.66,36.72,49600.0,36.4561,36.4561,36.347,36.4065,49600.0
2024-10-17 14:00:00,36.72,36.76,36.46,36.56,86689.0,36.4065,36.4461,36.1487,36.2478,86689.0
2024-10-17 14:05:00,36.54,36.56,36.33,36.36,122328.0,36.228,36.2478,36.0198,36.0496,122328.0
2024-10-17 14:10:00,36.35,36.53,36.26,36.51,119811.0,36.0396,36.2181,35.9504,36.1983,119811.0
2024-10-17 14:15:00,36.5,36.51,36.22,36.23,114105.0,36.1884,36.1983,35.9107,35.9207,114105.0
2024-10-17 14:20:00,36.23,36.24,36.03,36.07,119913.0,35.9207,35.9306,35.7224,35.762,119913.0
2024-10-17 14:25:00,36.08,36.24,36.05,36.21,73054.0,35.7719,35.9306,35.7422,35.9008,73054.0
2024-10-17 14:30:00,36.2,36.21,36.01,36.04,72543.0,35.8909,35.9008,35.7025,35.7323,72543.0
2024-10-17 14:35:00,36.03,36.06,35.84,36.06,207987.0,35.7224,35.7521,35.534,35.7521,207987.0
2024-10-17 14:40:00,36.05,36.05,35.91,35.98,53171.0,35.7422,35.7422,35.6034,35.6728,53171.0
2024-10-17 14:45:00,35.98,36.18,35.96,36.12,100618.0,35.6728,35.8711,35.653,35.8116,100618.0
2024-10-17 14:50:00,36.13,36.16,36.09,36.13,65683.0,35.8215,35.8513,35.7819,35.8215,65683.0
2024-10-17 14:55:00,36.13,36.22,36.05,36.19,65282.0,35.8215,35.9107,35.7422,35.881,65282.0
2024-10-17 15:00:00,36.2,36.23,35.96,35.99,83333.0,35.8909,35.9207,35.653,35.6827,83333.0
2024-10-17 15:05:00,35.98,36.23,35.97,36.22,51290.0,35.6728,35.9207,35.6629,35.9107,51290.0
2024-10-17 15:10:00,36.21,36.3,36.19,36.21,67694.0,35.9008,35.9901,35.881,35.9008,67694.0
2024-10-17 15:15:00,36.23,36.26,36.13,36.22,47403.0,35.9207,35.9504,35.8215,35.9107,47403.0
2024-10-17 15:20:00,36.22,36.22,36.08,36.12,49152.0,35.9107,35.9107,35.7719,35.8116,49152.0
2024-10-17 15:25:00,36.12,36.12,35.87,35.87,108295.0,35.8116,35.8116,35.5637,35.5637,108295.0
2024-10-17 15:30:00,35.87,35.94,35.8,35.91,102969.0,35.5637,35.6331,35.4943,35.6034,102969.0
2024-10-17 15:35:00,35.91,35.93,35.57,35.63,128580.0,35.6034,35.6232,35.2663,35.3258,128580.0
2024-10-17 15:40:00,35.64,35.82,35.61,35.8,91828.0,35.3357,35.5142,35.306,35.4943,91828.0
2024-10-17 15:45:00,35.79,35.8,35.58,35.59,96905.0,35.4844,35.4943,35.2762,35.2861,96905.0
2024-10-17 15:50:00,35.58,35.66,35.42,35.59,454366.0,35.2762,35.3555,35.1176,35.2861,454366.0
2024-10-17 15:55:00,35.59,35.59,35.22,35.22,611302.0,35.2861,35.2861,34.9193,34.9193,611302.0
2024-10-18 09:30:00,36.24,36.33,35.37,35.67,776056.0,35.9306,36.0198,35.068,35.3654,776056.0
2024-10-18 09:35:00,35.73,35.82,35.49,35.53,188505.0,35.4249,35.5142,35.187,35.2266,188505.0
2024-10-18 09:40:00,35.54,35.95,35.4,35.85,214864.0,35.2366,35.6431,35.0977,35.5439,214864.0
2024-10-18 09:45:00,35.88,35.97,35.58,35.62,167019.0,35.5737,35.6629,35.2762,35.3159,167019.0
2024-10-18 09:50:00,35.61,35.89,35.56,35.8,100632.0,35.306,35.5836,35.2564,35.4943,100632.0
2024-10-18 09:55:00,35.79,35.87,35.64,35.7,75944.0,35.4844,35.5637,35.3357,35.3952,75944.0
2024-10-18 10:00:00,35.7,36.0,35.66,35.92,149049.0,35.3952,35.6926,35.3555,35.6133,149049.0
2024-10-18 10:05:00,35.9,36.04,35.8,36.02,164123.0,35.5935,35.7323,35.4943,35.7125,164123.0
2024-10-18 10:10:00,36.03,36.05,35.69,35.71,155856.0,35.7224,35.7422,35.3853,35.4051,155856.0
2024-10-18 10:15:00,35.72,35.81,35.51,35.71,155923.0,35.415,35.5042,35.2068,35.4051,155923.0
2024-10-18 10:20:00,35.69,35.87,35.66,35.8,76081.0,35.3853,35.5637,35.3555,35.4943,76081.0
2024-10-18 10:25:00,35.78,35.96,35.74,35.94,90434.0,35.4745,35.653,35.4348,35.6331,90434.0
2024-10-18 10:30:00,35.96,35.99,35.78,35.86,58508.0,35.653,35.6827,35.4745,35.5538,58508.0
2024-10-18 10:35:00,35.87,35.87,35.63,35.77,79680.0,35.5637,35.5637,35.3258,35.4646,79680.0
2024-10-18 10:40:00,35.76,35.82,35.74,35.81,42012.0,35.4547,35.5142,35.4348,35.5042,42012.0
2024-10-18 10:45:00,35.82,35.89,35.77,35.79,38335.0,35.5142,35.5836,35.4646,35.4844,38335.0
2024-10-18 10:50:00,35.79,35.8,35.47,35.49,129083.0,35.4844,35.4943,35.1672,35.187,129083.0
2024-10-18 10:55:00,35.47,35.57,35.38,35.39,139995.0,35.1672,35.2663,35.0779,35.0878,139995.0
2024-10-18 11:00:00,35.38,35.54,35.38,35.52,98483.0,35.0779,35.2366,35.0779,35.2167,98483.0
2024-10-18 11:05:00,35.53,35.61,35.36,35.61,75029.0,35.2266,35.306,35.0581,35.306,75029.0
2024-10-18 11:10:00,35.62,35.65,35.49,35.55,84197.0,35.3159,35.3456,35.187,35.2465,84197.0
2024-10-18 11:15:00,35.56,35.65,35.51,35.64,38070.0,35.2564,35.3456,35.2068,35.3357,38070.0
2024-10-18 11:20:00,35.64,35.68,35.55,35.64,29604.0,35.3357,35.3754,35.2465,35.3357,29604.0
2024-10-18 11:25:00,35.65,35.67,35.53,35.65,54142.0,35.3456,35.3654,35.2266,35.3456,54142.0
2024-10-18 11:30:00,35.65,35.71,35.55,35.55,70990.0,35.3456,35.4051,35.2465,35.2465,70990.0
2024-10-18 11:35:00,35.54,35.55,35.44,35.49,65463.0,35.2366,35.2465,35.1374,35.187,65463.0
2024-10-18 11:40:00,35.5,35.55,35.31,35.42,86705.0,35.1969,35.2465,35.0085,35.1176,86705.0
2024-10-18 11:45:00,35.42,35.44,35.31,35.31,64553.0,35.1176,35.1374,35.0085,35.0085,64553.0
2024-10-18 11:50:00,35.32,35.37,35.27,35.33,72185.0,35.0184,35.068,34.9689,35.0283,72185.0
2024-10-18 11:55:00,35.35,35.37,35.23,35.3,73911.0,35.0482,35.068,34.9292,34.9986,73911.0
2024-10-18 12:00:00,35.3,35.31,35.17,35.23,98124.0,34.9986,35.0085,34.8697,34.9292,98124.0
2024-10-18 12:05:00,35.22,35.27,35.16,35.22,44771.0,34.9193,34.9689,34.8598,34.9193,44771.0
2024-10-18 12:10:00,35.23,35.23,35.06,35.07,84668.0,34.9292,34.9292,34.7607,34.7706,84668.0
2024-10-18 12:15:00,35.06,35.23,35.02,35.23,90637.0,34.7607,34.9292,34.721,34.9292,90637.0
2024-10-18 12:20:00,35.24,35.32,35.16,35.27,72243.0,34.9391,35.0184,34.8598,34.9689,72243.0
2024-10-18 12:25:00,35.27,35.27,35.17,35.2,60141.0,34.9689,34.9689,34.8697,34.8995,60141.0
2024-10-18 12:30:00,35.2,35.33,35.17,35.3,47020.0,34.8995,35.0283,34.8697,34.9986,47020.0
2024-10-18 12:35:00,35.3,35.33,35.17,35.18,37970.0,34.9986,35.0283,34.8697,34.8796,37970.0
2024-10-18 12:40:00,35.17,35.22,35.14,35.21,30313.0,34.8697,34.9193,34.84,34.9094,30313.0
2024-10-18 12:45:00,35.2,35.2,35.13,35.13,41397.0,34.8995,34.8995,34.8301,34.8301,41397.0
2024-10-18 12:50:00,35.14,35.2,35.12,35.18,36816.0,34.84,34.8995,34.8201,34.8796,36816.0
2024-10-18 12:55:00,35.19,35.36,35.17,35.19,99412.0,34.8895,35.0581,34.8697,34.8895,99412.0
2024-10-18 13:00:00,35.18,35.25,35.05,35.13,54207.0,34.8796,34.949,34.7507,34.8301,54207.0
2024-10-18 13:05:00,35.12,35.31,35.12,35.25,56989.0,34.8201,35.0085,34.8201,34.949,56989.0
2024-10-18 13:10:00,35.24,35.29,35.22,35.24,27764.0,34.9391,34.9887,34.9193,34.9391,27764.0
2024-10-18 13:15:00,35.23,35.28,35.13,35.28,22052.0,34.9292,34.9788,34.8301,34.9788,22052.0
2024-10-18 13:20:00,35.28,35.28,35.22,35.27,28506.0,34.9788,34.9788,34.9193,34.9689,28506.0
2024-10-18 13:25:00,35.28,35.28,35.15,35.21,36500.0,34.9788,34.9788,34.8499,34.9094,36500.0
2024-10-18 13:30:00,35.22,35.24,35.16,35.22,24938.0,34.9193,34.9391,34.8598,34.9193,24938.0
2024-10-18 13:35:00,35.23,35.26,35.2,35.22,20820.0,34.9292,34.9589,34.8995,34.9193,20820.0
2024-10-18 13:40:00,35.23,35.23,35.15,35.18,28576.0,34.9292,34.9292,34.8499,34.8796,28576.0
2024-10-18 13:45:00,35.18,35.27,35.17,35.25,41390.0,34.8796,34.9689,34.8697,34.949,41390.0
2024-10-18 13:50:00,35.24,35.25,35.12,35.12,55085.0,34.9391,34.949,34.8201,34.8201,55085.0
2024-10-18 13:55:00,35.11,35.13,35.05,35.1,35590.0,34.8102,34.8301,34.7507,34.8003,35590.0
2024-10-18 14:00:00,35.1,35.11,34.85,34.98,216273.0,34.8003,34.8102,34.5524,34.6813,216273.0
2024-10-18 14:05:00,34.98,35.04,34.95,35.0,31397.0,34.6813,34.7408,34.6516,34.7012,31397.0
2024-10-18 14:10:00,35.0,35.13,34.97,35.12,46519.0,34.7012,34.8301,34.6714,34.8201,46519.0
2024-10-18 14:15:00,35.13,35.18,35.06,35.09,41154.0,34.8301,34.8796,34.7607,34.7904,41154.0
2024-10-18 14:20:00,35.1,35.1,35.0,35.02,39502.0,34.8003,34.8003,34.7012,34.721,39502.0
2024-10-18 14:25:00,35.02,35.08,35.02,35.07,34667.0,34.721,34.7805,34.721,34.7706,34667.0
2024-10-18 14:30:00,35.07,35.13,34.95,35.03,101688.0,34.7706,34.8301,34.6516,34.7309,101688.0
2024-10-18 14:35:00,35.02,35.06,35.0,35.05,21210.0,34.721,34.7607,34.7012,34.7507,21210.0
2024-10-18 14:40:00,35.05,35.11,35.02,35.08,28977.0,34.7507,34.8102,34.721,34.7805,28977.0
2024-10-18 14:45:00,35.07,35.13,35.06,35.06,39871.0,34.7706,34.8301,34.7607,34.7607,39871.0
2024-10-18 14:50:00,35.06,35.08,34.99,35.01,25416.0,34.7607,34.7805,34.6913,34.7111,25416.0
2024-10-18 14:55:00,35.0,35.07,35.0,35.07,29843.0,34.7012,34.7706,34.7012,34.7706,29843.0
2024-10-18 15:00:00,35.06,35.08,34.96,35.04,32625.0,34.7607,34.7805,34.6615,34.7408,32625.0
2024-10-18 15:05:00,35.07,35.15,35.02,35.14,53947.0,34.7706,34.8499,34.721,34.84,53947.0
2024-10-18 15:10:00,35.15,35.15,35.04,35.09,16408.0,34.8499,34.8499,34.7408,34.7904,16408.0
2024-10-18 15:15:00,35.09,35.15,35.06,35.15,40555.0,34.7904,34.8499,34.7607,34.8499,40555.0
2024-10-18 15:20:00,35.16,35.22,35.13,35.17,53409.0,34.8598,34.9193,34.8301,34.8697,53409.0
2024-10-18 15:25:00,35.17,35.34,35.17,35.3,65067.0,34.8697,35.0383,34.8697,34.9986,65067.0
2024-10-18 15:30:00,35.29,35.29,35.17,35.17,49434.0,34.9887,34.9887,34.8697,34.8697,49434.0
2024-10-18 15:35:00,35.16,35.22,35.11,35.13,62709.0,34.8598,34.9193,34.8102,34.8301,62709.0
2024-10-18 15:40:00,35.13,35.18,35.02,35.03,54959.0,34.8301,34.8796,34.721,34.7309,54959.0
2024-10-18 15:45:00,35.04,35.15,35.04,35.1,78544.0,34.7408,34.8499,34.7408,34.8003,78544.0
2024-10-18 15:50:00,35.1,35.22,35.05,35.21,180096.0,34.8003,34.9193,34.7507,34.9094,180096.0
2024-10-18 15:55:00,35.2,35.28,35.14,35.28,338731.0,34.8995,34.9788,34.84,34.9788,338731.0
2024-10-21 09:30:00,34.9,35.17,34.64,34.81,513990.0,34.602,34.8697,34.3442,34.5128,513990.0
2024-10-21 09:35:00,34.83,35.14,34.7,34.93,163699.0,34.5326,34.84,34.4037,34.6318,163699.0
2024-10-21 09:40:00,34.92,34.99,34.79,34.94,117177.0,34.6218,34.6913,34.493,34.6417,117177.0
2024-10-21 09:45:00,34.95,35.08,34.88,35.08,102892.0,34.6516,34.7805,34.5822,34.7805,102892.0
2024-10-21 09:50:00,35.08,35.28,35.02,35.2,151372.0,34.7805,34.9788,34.721,34.8995,151372.0
2024-10-21 09:55:00,35.21,35.21,35.04,35.12,95964.0,34.9094,34.9094,34.7408,34.8201,95964.0
2024-10-21 10:00:00,35.13,35.33,35.08,35.18,130283.0,34.8301,35.0283,34.7805,34.8796,130283.0
2024-10-21 10:05:00,35.18,35.37,35.1,35.24,167762.0,34.8796,35.068,34.8003,34.9391,167762.0
2024-10-21 10:10:00,35.25,35.25,34.98,35.12,166830.0,34.949,34.949,34.6813,34.8201,166830.0
2024-10-21 10:15:00,35.11,35.31,35.11,35.31,129409.0,34.8102,35.0085,34.8102,35.0085,129409.0
2024-10-21 10:20:00,35.31,35.31,35.02,35.05,105504.0,35.0085,35.0085,34.721,34.7507,105504.0
2024-10-21 10:25:00,35.04,35.1,34.96,34.96,152932.0,34.7408,34.8003,34.6615,34.6615,152932.0
2024-10-21 10:30:00,34.96,34.99,34.74,34.8,163524.0,34.6615,34.6913,34.4434,34.5029,163524.0
2024-10-21 10:35:00,34.79,34.89,34.37,34.39,227756.0,34.493,34.5921,34.0765,34.0964,227756.0
2024-10-21 10:40:00,34.39,34.47,34.22,34.31,269010.0,34.0964,34.1757,33.9278,34.0171,269010.0
2024-10-21 10:45:00,34.3,34.33,33.97,34.23,430215.0,34.0071,34.0369,33.68,33.9377,430215.0
2024-10-21 10:50:00,34.22,34.41,34.17,34.29,135512.0,33.9278,34.1162,33.8783,33.9972,135512.0
2024-10-21 10:55:00,34.29,34.39,34.25,34.35,103789.0,33.9972,34.0964,33.9576,34.0567,103789.0
2024-10-21 11:00:00,34.35,34.39,34.12,34.12,147202.0,34.0567,34.0964,33.8287,33.8287,147202.0
2024-10-21 11:05:00,34.11,34.14,33.79,33.82,314070.0,33.8188,33.8485,33.5015,33.5312,314070.0
2024-10-21 11:10:00,33.81,34.1,33.78,34.03,174348.0,33.5213,33.8088,33.4916,33.7394,174348.0
2024-10-21 11:15:00,34.02,34.05,33.79,33.91,204783.0,33.7295,33.7593,33.5015,33.6205,204783.0
2024-10-21 11:20:00,33.93,33.95,33.81,33.89,75954.0,33.6403,33.6601,33.5213,33.6006,75954.0
2024-10-21 11:25:00,33.9,33.98,33.73,33.9,141585.0,33.6106,33.6899,33.442,33.6106,141585.0
2024-10-21 11:30:00,33.89,33.99,33.83,33.98,95991.0,33.6006,33.6998,33.5412,33.6899,95991.0
2024-10-21 11:35:00,33.97,34.2,33.89,34.18,109284.0,33.68,33.908,33.6006,33.8882,109284.0
2024-10-21 11:40:00,34.17,34.28,34.12,34.22,108609.0,33.8783,33.9873,33.8287,33.9278,108609.0
2024-10-21 11:45:00,34.23,34.39,34.22,34.37,93206.0,33.9377,34.0964,33.9278,34.0765,93206.0
2024-10-21 11:50:00,34.37,34.44,34.24,34.24,103644.0,34.0765,34.1459,33.9477,33.9477,103644.0
2024-10-21 11:55:00,34.25,34.43,34.24,34.39,80265.0,33.9576,34.136,33.9477,34.0964,80265.0
2024-10-21 12:00:00,34.39,34.47,34.38,34.45,82175.0,34.0964,34.1757,34.0865,34.1559,82175.0
2024-10-21 12:05:00,34.45,34.47,34.31,34.4,108441.0,34.1559,34.1757,34.0171,34.1063,108441.0
2024-10-21 12:10:00,34.4,34.41,34.24,34.35,72629.0,34.1063,34.1162,33.9477,34.0567,72629.0
2024-10-21 12:15:00,34.37,34.41,34.32,34.38,43104.0,34.0765,34.1162,34.027,34.0865,43104.0
2024-10-21 12:20:00,34.38,34.38,34.17,34.24,52581.0,34.0865,34.0865,33.8783,33.9477,52581.0
2024-10-21 12:25:00,34.23,34.24,34.03,34.12,115452.0,33.9377,33.9477,33.7394,33.8287,115452.0
2024-10-21 12:30:00,34.12,34.19,34.09,34.16,40108.0,33.8287,33.8981,33.7989,33.8683,40108.0
2024-10-21 12:35:00,34.16,34.18,33.97,34.05,80389.0,33.8683,33.8882,33.68,33.7593,80389.0
2024-10-21 12:40:00,34.04,34.12,34.04,34.1,23494.0,33.7494,33.8287,33.7494,33.8088,23494.0
2024-10-21 12:45:00,34.11,34.19,34.09,34.17,43232.0,33.8188,33.8981,33.7989,33.8783,43232.0
2024-10-21 12:50:00,34.17,34.32,34.17,34.31,155649.0,33.8783,34.027,33.8783,34.0171,155649.0
2024-10-21 12:55:00,34.31,34.41,34.29,34.37,58651.0,34.0171,34.1162,33.9972,34.0765,58651.0
2024-10-21 13:00:00,34.36,34.44,34.33,34.34,50240.0,34.0666,34.1459,34.0369,34.0468,50240.0
2024-10-21 13:05:00,34.34,34.4,34.3,34.4,46772.0,34.0468,34.1063,34.0071,34.1063,46772.0
2024-10-21 13:10:00,34.4,34.49,34.4,34.48,51893.0,34.1063,34.1955,34.1063,34.1856,51893.0
2024-10-21 13:15:00,34.48,34.56,34.33,34.37,131503.0,34.1856,34.2649,34.0369,34.0765,131503.0
2024-10-21 13:20:00,34.37,34.4,34.27,34.37,40778.0,34.0765,34.1063,33.9774,34.0765,40778.0
2024-10-21 13:25:00,34.36,34.37,34.34,34.36,13562.0,34.0666,34.0765,34.0468,34.0666,13562.0
2024-10-21 13:30:00,34.36,34.45,34.36,34.44,44415.0,34.0666,34.1559,34.0666,34.1459,44415.0
2024-10-21 13:35:00,34.46,34.55,34.46,34.55,39685.0,34.1658,34.255,34.1658,34.255,39685.0
2024-10-21 13:40:00,34.55,34.55,34.45,34.47,56067.0,34.255,34.255,34.1559,34.1757,56067.0
2024-10-21 13:45:00,34.46,34.55,34.45,34.53,24140.0,34.1658,34.255,34.1559,34.2352,24140.0
2024-10-21 13:50:00,34.53,34.58,34.51,34.55,48797.0,34.2352,34.2848,34.2153,34.255,48797.0
2024-10-21 13:55:00,34.56,34.61,34.5,34.59,44147.0,34.2649,34.3145,34.2054,34.2947,44147.0
2024-10-21 14:00:00,34.6,34.64,34.53,34.54,33752.0,34.3046,34.3442,34.2352,34.2451,33752.0
2024-10-21 14:05:00,34.53,34.54,34.41,34.42,42519.0,34.2352,34.2451,34.1162,34.1261,42519.0
2024-10-21 14:10:00,34.45,34.55,34.44,34.54,24931.0,34.1559,34.255,34.1459,34.2451,24931.0
2024-10-21 14:15:00,34.54,34.65,34.54,34.56,55237.0,34.2451,34.3542,34.2451,34.2649,55237.0
2024-10-21 14:20:00,34.57,34.58,34.33,34.48,69010.0,34.2748,34.2848,34.0369,34.1856,69010.0
2024-10-21 14:25:00,34.48,34.55,34.46,34.47,43636.0,34.1856,34.255,34.1658,34.1757,43636.0
2024-10-21 14:30:00,34.48,34.48,34.38,34.45,53166.0,34.1856,34.1856,34.0865,34.1559,53166.0
2024-10-21 14:35:00,34.46,34.5,34.4,34.42,31209.0,34.1658,34.2054,34.1063,34.1261,31209.0
2024-10-21 14:40:00,34.42,34.43,34.29,34.33,56199.0,34.1261,34.136,33.9972,34.0369,56199.0
2024-10-21 14:45:00,34.32,34.43,34.28,34.43,41408.0,34.027,34.136,33.9873,34.136,41408.0
2024-10-21 14:50:00,34.42,34.46,34.38,34.4,25179.0,34.1261,34.1658,34.0865,34.1063,25179.0
2024-10-21 14:55:00,34.4,34.41,34.28,34.34,60085.0,34.1063,34.1162,33.9873,34.0468,60085.0
2024-10-21 15:00:00,34.33,34.42,34.26,34.29,50628.0,34.0369,34.1261,33.9675,33.9972,50628.0
2024-10-21 15:05:00,34.3,34.45,34.3,34.45,44816.0,34.0071,34.1559,34.0071,34.1559,44816.0
2024-10-21 15:10:00,34.46,34.55,34.43,34.55,56663.0,34.1658,34.255,34.136,34.255,56663.0
2024-10-21 15:15:00,34.55,34.63,34.53,34.61,56249.0,34.255,34.3343,34.2352,34.3145,56249.0
2024-10-21 15:20:00,34.61,34.62,34.46,34.54,53935.0,34.3145,34.3244,34.1658,34.2451,53935.0
2024-10-21 15:25:00,34.53,34.6,34.49,34.51,36143.0,34.2352,34.3046,34.1955,34.2153,36143.0
2024-10-21 15:30:00,34.51,34.55,34.45,34.52,48606.0,34.2153,34.255,34.1559,34.2253,48606.0
2024-10-21 15:35:00,34.52,34.58,34.49,34.54,62798.0,34.2253,34.2848,34.1955,34.2451,62798.0
2024-10-21 15:40:00,34.53,34.62,34.53,34.62,84578.0,34.2352,34.3244,34.2352,34.3244,84578.0
2024-10-21 15:45:00,34.62,34.81,34.62,34.81,191908.0,34.3244,34.5128,34.3244,34.5128,191908.0
2024-10-21 15:50:00,34.81,35.1,34.73,35.1,320055.0,34.5128,34.8003,34.4335,34.8003,320055.0
2024-10-21 15:55:00,35.09,35.12,34.96,35.1,724448.0,34.7904,34.8201,34.6615,34.8003,724448.0
2024-10-22 09:30:00,34.46,34.62,34.08,34.09,757107.0,34.1658,34.3244,33.789,33.7989,757107.0
2024-10-22 09:35:00,34.07,34.29,34.04,34.24,227312.0,33.7791,33.9972,33.7494,33.9477,227312.0
2024-10-22 09:40:00,34.24,34.33,34.13,34.13,170162.0,33.9477,34.0369,33.8386,33.8386,170162.0
2024-10-22 09:45:00,34.14,34.32,34.1,34.21,144916.0,33.8485,34.027,33.8088,33.9179,144916.0
2024-10-22 09:50:00,34.2,34.29,33.87,34.19,361841.0,33.908,33.9972,33.5808,33.8981,361841.0
2024-10-22 09:55:00,34.2,34.21,33.91,34.09,183918.0,33.908,33.9179,33.6205,33.7989,183918.0
2024-10-22 10:00:00,34.08,34.16,33.85,33.99,196392.0,33.789,33.8683,33.561,33.6998,196392.0
2024-10-22 10:05:00,33.99,34.44,33.93,34.29,345914.0,33.6998,34.1459,33.6403,33.9972,345914.0
2024-10-22 10:10:00,34.28,34.48,34.17,34.47,184467.0,33.9873,34.1856,33.8783,34.1757,184467.0
2024-10-22 10:15:00,34.47,34.49,34.32,34.33,145678.0,34.1757,34.1955,34.027,34.0369,145678.0
2024-10-22 10:20:00,34.33,34.4,34.16,34.32,126761.0,34.0369,34.1063,33.8683,34.027,126761.0
2024-10-22 10:25:00,34.32,34.45,34.23,34.26,116450.0,34.027,34.1559,33.9377,33.9675,116450.0
2024-10-22 10:30:00,34.28,34.44,34.28,34.38,80284.0,33.9873,34.1459,33.9873,34.0865,80284.0
2024-10-22 10:35:00,34.39,34.47,34.29,34.29,111024.0,34.0964,34.1757,33.9972,33.9972,111024.0
2024-10-22 10:40:00,34.29,34.39,34.24,34.24,121156.0,33.9972,34.0964,33.9477,33.9477,121156.0
2024-10-22 10:45:00,34.24,34.26,34.08,34.19,118155.0,33.9477,33.9675,33.789,33.8981,118155.0
2024-10-22 10:50:00,34.19,34.36,34.16,34.33,72063.0,33.8981,34.0666,33.8683,34.0369,72063.0
2024-10-22 10:55:00,34.32,34.39,34.27,34.3,65699.0,34.027,34.0964,33.9774,34.0071,65699.0
2024-10-22 11:00:00,34.31,34.48,34.31,34.38,138589.0,34.0171,34.1856,34.0171,34.0865,138589.0
2024-10-22 11:05:00,34.37,34.43,34.3,34.32,68790.0,34.0765,34.136,34.0071,34.027,68790.0
2024-10-22 11:10:00,34.31,34.33,34.2,34.22,75092.0,34.0171,34.0369,33.908,33.9278,75092.0
2024-10-22 11:15:00,34.22,34.33,34.12,34.15,119819.0,33.9278,34.0369,33.8287,33.8584,119819.0
2024-10-22 11:20:00,34.15,34.19,34.11,34.19,57643.0,33.8584,33.8981,33.8188,33.8981,57643.0
2024-10-22 11:25:00,34.19,34.32,34.09,34.29,109274.0,33.8981,34.027,33.7989,33.9972,109274.0
2024-10-22 11:30:00,34.31,34.33,34.22,34.23,49750.0,34.0171,34.0369,33.9278,33.9377,49750.0
2024-10-22 11:35:00,34.24,34.24,34.11,34.16,55059.0,33.9477,33.9477,33.8188,33.8683,55059.0
2024-10-22 11:40:00,34.16,34.23,34.15,34.16,44881.0,33.8683,33.9377,33.8584,33.8683,44881.0
2024-10-22 11:45:00,34.17,34.2,34.13,34.19,36469.0,33.8783,33.908,33.8386,33.8981,36469.0
2024-10-22 11:50:00,34.19,34.19,34.11,34.19,34594.0,33.8981,33.8981,33.8188,33.8981,34594.0
2024-10-22 11:55:00,34.2,34.24,34.15,34.16,38022.0,33.908,33.9477,33.8584,33.8683,38022.0
2024-10-22 12:00:00,34.15,34.15,34.06,34.07,74649.0,33.8584,33.8584,33.7692,33.7791,74649.0
2024-10-22 12:05:00,34.07,34.13,34.04,34.04,64910.0,33.7791,33.8386,33.7494,33.7494,64910.0
2024-10-22 12:10:00,34.04,34.11,34.0,34.07,63005.0,33.7494,33.8188,33.7097,33.7791,63005.0
2024-10-22 12:15:00,34.07,34.17,34.06,34.11,39983.0,33.7791,33.8783,33.7692,33.8188,39983.0
2024-10-22 12:20:00,34.12,34.12,34.0,34.01,51923.0,33.8287,33.8287,33.7097,33.7196,51923.0
2024-10-22 12:25:00,34.01,34.08,33.93,34.02,165093.0,33.7196,33.789,33.6403,33.7295,165093.0
2024-10-22 12:30:00,34.01,34.16,34.01,34.15,51431.0,33.7196,33.8683,33.7196,33.8584,51431.0
2024-10-22 12:35:00,34.15,34.15,34.01,34.01,47322.0,33.8584,33.8584,33.7196,33.7196,47322.0
2024-10-22 12:40:00,34.02,34.06,33.88,34.0,140352.0,33.7295,33.7692,33.5907,33.7097,140352.0
2024-10-22 12:45:00,34.0,34.16,34.0,34.16,70235.0,33.7097,33.8683,33.7097,33.8683,70235.0
2024-10-22 12:50:00,34.14,34.34,34.14,34.34,125883.0,33.8485,34.0468,33.8485,34.0468,125883.0
2024-10-22 12:55:00,34.34,34.4,34.32,34.38,78796.0,34.0468,34.1063,34.027,34.0865,78796.0
2024-10-22 13:00:00,34.37,34.39,34.32,34.33,46560.0,34.0765,34.0964,34.027,34.0369,46560.0
2024-10-22 13:05:00,34.33,34.42,34.32,34.4,94585.0,34.0369,34.1261,34.027,34.1063,94585.0
2024-10-22 13:10:00,34.39,34.4,34.32,34.37,30210.0,34.0964,34.1063,34.027,34.0765,30210.0
2024-10-22 13:15:00,34.36,34.45,34.34,34.42,34701.0,34.0666,34.1559,34.0468,34.1261,34701.0
2024-10-22 13:20:00,34.43,34.48,34.43,34.45,31963.0,34.136,34.1856,34.136,34.1559,31963.0
2024-10-22 13:25:00,34.47,34.52,34.46,34.5,60459.0,34.1757,34.2253,34.1658,34.2054,60459.0
2024-10-22 13:30:00,34.49,34.62,34.47,34.62,66209.0,34.1955,34.3244,34.1757,34.3244,66209.0
2024-10-22 13:35:00,34.62,34.75,34.62,34.71,122496.0,34.3244,34.4533,34.3244,34.4136,122496.0
2024-10-22 13:40:00,34.71,34.82,34.62,34.63,91115.0,34.4136,34.5227,34.3244,34.3343,91115.0
2024-10-22 13:45:00,34.63,34.78,34.62,34.78,45233.0,34.3343,34.483,34.3244,34.483,45233.0
2024-10-22 13:50:00,34.79,34.83,34.75,34.8,51493.0,34.493,34.5326,34.4533,34.5029,51493.0
2024-10-22 13:55:00,34.8,34.88,34.8,34.87,52577.0,34.5029,34.5822,34.5029,34.5723,52577.0
2024-10-22 14:00:00,34.87,35.02,34.83,35.02,141154.0,34.5723,34.721,34.5326,34.721,141154.0
2024-10-22 14:05:00,35.02,35.02,34.8,34.83,87843.0,34.721,34.721,34.5029,34.5326,87843.0
2024-10-22 14:10:00,34.82,34.84,34.61,34.65,78413.0,34.5227,34.5425,34.3145,34.3542,78413.0
2024-10-22 14:15:00,34.64,34.76,34.64,34.65,33908.0,34.3442,34.4632,34.3442,34.3542,33908.0
2024-10-22 14:20:00,34.65,34.68,34.55,34.62,51458.0,34.3542,34.3839,34.255,34.3244,51458.0
2024-10-22 14:25:00,34.61,34.64,34.56,34.59,45292.0,34.3145,34.3442,34.2649,34.2947,45292.0
2024-10-22 14:30:00,34.59,34.6,34.52,34.58,36016.0,34.2947,34.3046,34.2253,34.2848,36016.0
2024-10-22 14:35:00,34.6,34.64,34.58,34.58,30803.0,34.3046,34.3442,34.2848,34.2848,30803.0
2024-10-22 14:40:00,34.58,34.67,34.58,34.62,36376.0,34.2848,34.374,34.2848,34.3244,36376.0
2024-10-22 14:45:00,34.63,34.7,34.62,34.65,20647.0,34.3343,34.4037,34.3244,34.3542,20647.0
2024-10-22 14:50:00,34.65,34.67,34.58,34.6,31937.0,34.3542,34.374,34.2848,34.3046,31937.0
2024-10-22 14:55:00,34.6,34.66,34.56,34.62,27699.0,34.3046,34.3641,34.2649,34.3244,27699.0
2024-10-22 15:00:00,34.6,34.69,34.59,34.65,26555.0,34.3046,34.3938,34.2947,34.3542,26555.0
2024-10-22 15:05:00,34.65,34.76,34.65,34.75,46636.0,34.3542,34.4632,34.3542,34.4533,46636.0
2024-10-22 15:10:00,34.76,34.77,34.69,34.77,47458.0,34.4632,34.4731,34.3938,34.4731,47458.0
2024-10-22 15:15:00,34.76,34.81,34.74,34.76,48484.0,34.4632,34.5128,34.4434,34.4632,48484.0
2024-10-22 15:20:00,34.76,34.76,34.66,34.72,29391.0,34.4632,34.4632,34.3641,34.4236,29391.0
2024-10-22 15:25:00,34.72,34.81,34.72,34.81,37235.0,34.4236,34.5128,34.4236,34.5128,37235.0
2024-10-22 15:30:00,34.81,34.87,34.73,34.76,57366.0,34.5128,34.5723,34.4335,34.4632,57366.0
2024-10-22 15:35:00,34.76,34.84,34.69,34.69,51327.0,34.4632,34.5425,34.3938,34.3938,51327.0
2024-10-22 15:40:00,34.7,34.79,34.7,34.79,46598.0,34.4037,34.493,34.4037,34.493,46598.0
2024-10-22 15:45:00,34.79,34.91,34.77,34.85,111013.0,34.493,34.6119,34.4731,34.5524,111013.0
2024-10-22 15:50:00,34.84,34.99,34.78,34.97,165873.0,34.5425,34.6913,34.483,34.6714,165873.0
2024-10-22 15:55:00,34.98,34.98,34.64,34.68,430576.0,34.6813,34.6813,34.3442,34.3839,430576.0
2024-10-23 09:30:00,34.43,34.63,33.98,34.25,826998.0,34.136,34.3343,33.6899,33.9576,826998.0
2024-10-23 09:35:00,34.28,34.7,34.23,34.65,286105.0,33.9873,34.4037,33.9377,34.3542,286105.0
2024-10-23 09:40:00,34.65,34.8,34.63,34.71,203474.0,34.3542,34.5029,34.3343,34.4136,203474.0
2024-10-23 09:45:00,34.71,34.81,34.62,34.73,130586.0,34.4136,34.5128,34.3244,34.4335,130586.0
2024-10-23 09:50:00,34.74,34.8,34.54,34.6,138687.0,34.4434,34.5029,34.2451,34.3046,138687.0
2024-10-23 09:55:00,34.59,34.71,34.52,34.52,113080.0,34.2947,34.4136,34.2253,34.2253,113080.0
2024-10-23 10:00:00,34.52,34.58,34.04,34.14,259562.0,34.2253,34.2848,33.7494,33.8485,259562.0
2024-10-23 10:05:00,34.14,34.2,33.83,34.11,382570.0,33.8485,33.908,33.5412,33.8188,382570.0
2024-10-23 10:10:00,34.1,34.34,34.05,34.34,224000.0,33.8088,34.0468,33.7593,34.0468,224000.0
2024-10-23 10:15:00,34.34,34.34,34.04,34.05,147713.0,34.0468,34.0468,33.7494,33.7593,147713.0
2024-10-23 10:20:00,34.05,34.29,34.01,34.18,163010.0,33.7593,33.9972,33.7196,33.8882,163010.0
2024-10-23 10:25:00,34.17,34.58,34.14,34.58,263242.0,33.8783,34.2848,33.8485,34.2848,263242.0
2024-10-23 10:30:00,34.57,34.74,34.5,34.74,181066.0,34.2748,34.4434,34.2054,34.4434,181066.0
2024-10-23 10:35:00,34.75,34.76,34.54,34.55,132753.0,34.4533,34.4632,34.2451,34.255,132753.0
2024-10-23 10:40:00,34.56,34.73,34.54,34.73,154822.0,34.2649,34.4335,34.2451,34.4335,154822.0
2024-10-23 10:45:00,34.73,34.87,34.7,34.72,230157.0,34.4335,34.5723,34.4037,34.4236,230157.0
2024-10-23 10:50:00,34.72,34.77,34.53,34.54,177177.0,34.4236,34.4731,34.2352,34.2451,177177.0
2024-10-23 10:55:00,34.54,34.63,34.51,34.55,89201.0,34.2451,34.3343,34.2153,34.255,89201.0
2024-10-23 11:00:00,34.54,34.78,34.51,34.78,118600.0,34.2451,34.483,34.2153,34.483,118600.0
2024-10-23 11:05:00,34.78,34.79,34.56,34.61,72099.0,34.483,34.493,34.2649,34.3145,72099.0
2024-10-23 11:10:00,34.62,34.64,34.21,34.28,172497.0,34.3244,34.3442,33.9179,33.9873,172497.0
2024-10-23 11:15:00,34.28,34.35,34.18,34.19,89003.0,33.9873,34.0567,33.8882,33.8981,89003.0
2024-10-23 11:20:00,34.19,34.38,34.19,34.25,91820.0,33.8981,34.0865,33.8981,33.9576,91820.0
2024-10-23 11:25:00,34.23,34.23,34.05,34.06,129148.0,33.9377,33.9377,33.7593,33.7692,129148.0
2024-10-23 11:30:00,34.05,34.15,34.04,34.15,124919.0,33.7593,33.8584,33.7494,33.8584,124919.0
2024-10-23 11:35:00,34.16,34.3,34.16,34.24,86138.0,33.8683,34.0071,33.8683,33.9477,86138.0
2024-10-23 11:40:00,34.25,34.38,34.2,34.38,68854.0,33.9576,34.0865,33.908,34.0865,68854.0
2024-10-23 11:45:00,34.39,34.46,34.35,34.36,99241.0,34.0964,34.1658,34.0567,34.0666,99241.0
2024-10-23 11:50:00,34.37,34.49,34.16,34.28,219470.0,34.0765,34.1955,33.8683,33.9873,219470.0
2024-10-23 11:55:00,34.28,34.46,34.24,34.45,118556.0,33.9873,34.1658,33.9477,34.1559,118556.0
2024-10-23 12:00:00,34.44,34.44,34.09,34.11,165428.0,34.1459,34.1459,33.7989,33.8188,165428.0
2024-10-23 12:05:00,34.11,34.19,34.04,34.15,98746.0,33.8188,33.8981,33.7494,33.8584,98746.0
2024-10-23 12:10:00,34.16,34.23,34.08,34.09,91132.0,33.8683,33.9377,33.789,33.7989,91132.0
2024-10-23 12:15:00,34.09,34.15,34.04,34.06,100896.0,33.7989,33.8584,33.7494,33.7692,100896.0
2024-10-23 12:20:00,34.05,34.11,33.96,33.96,179137.0,33.7593,33.8188,33.67,33.67,179137.0
2024-10-23 12:25:00,33.96,34.05,33.89,33.91,151148.0,33.67,33.7593,33.6006,33.6205,151148.0
2024-10-23 12:30:00,33.9,33.96,33.77,33.93,248753.0,33.6106,33.67,33.4817,33.6403,248753.0
2024-10-23 12:35:00,33.94,34.07,33.94,34.0,103332.0,33.6502,33.7791,33.6502,33.7097,103332.0
2024-10-23 12:40:00,34.01,34.06,33.97,34.0,45791.0,33.7196,33.7692,33.68,33.7097,45791.0
2024-10-23 12:45:00,34.01,34.04,33.98,34.03,61179.0,33.7196,33.7494,33.6899,33.7394,61179.0
2024-10-23 12:50:00,34.04,34.04,33.81,33.84,103942.0,33.7494,33.7494,33.5213,33.5511,103942.0
2024-10-23 12:55:00,33.86,33.93,33.81,33.86,91078.0,33.5709,33.6403,33.5213,33.5709,91078.0
2024-10-23 13:00:00,33.84,33.84,33.52,33.55,358242.0,33.5511,33.5511,33.2338,33.2635,358242.0
2024-10-23 13:05:00,33.55,33.65,33.47,33.5,200351.0,33.2635,33.3627,33.1842,33.214,200351.0
2024-10-23 13:10:00,33.5,33.57,33.1,33.11,263261.0,33.214,33.2834,32.8174,32.8273,263261.0
2024-10-23 13:15:00,33.11,33.26,33.11,33.16,147395.0,32.8273,32.976,32.8273,32.8769,147395.0
2024-10-23 13:20:00,33.15,33.22,33.03,33.05,120234.0,32.867,32.9364,32.748,32.7678,120234.0
2024-10-23 13:25:00,33.04,33.22,33.04,33.2,100581.0,32.7579,32.9364,32.7579,32.9165,100581.0
2024-10-23 13:30:00,33.19,33.19,32.98,33.02,210061.0,32.9066,32.9066,32.6984,32.7381,210061.0
2024-10-23 13:35:00,33.02,33.02,32.82,32.82,192404.0,32.7381,32.7381,32.5398,32.5398,192404.0
2024-10-23 13:40:00,32.82,32.84,32.69,32.72,330428.0,32.5398,32.5596,32.4109,32.4406,330428.0
2024-10-23 13:45:00,32.72,32.88,32.71,32.82,164203.0,32.4406,32.5993,32.4307,32.5398,164203.0
2024-10-23 13:50:00,32.82,32.85,32.61,32.69,190202.0,32.5398,32.5695,32.3316,32.4109,190202.0
2024-10-23 13:55:00,32.7,32.77,32.66,32.67,140941.0,32.4208,32.4902,32.3811,32.3911,140941.0
2024-10-23 14:00:00,32.66,32.72,32.53,32.53,161255.0,32.3811,32.4406,32.2523,32.2523,161255.0
2024-10-23 14:05:00,32.53,32.62,32.35,32.58,518354.0,32.2523,32.3415,32.0738,32.3018,518354.0
2024-10-23 14:10:00,32.59,32.59,32.36,32.4,215407.0,32.3117,32.3117,32.0837,32.1234,215407.0
2024-10-23 14:15:00,32.4,32.44,32.29,32.34,145393.0,32.1234,32.163,32.0143,32.0639,145393.0
2024-10-23 14:20:00,32.35,32.58,32.35,32.51,251778.0,32.0738,32.3018,32.0738,32.2324,251778.0
2024-10-23 14:25:00,32.51,32.65,32.5,32.58,170623.0,32.2324,32.3712,32.2225,32.3018,170623.0
2024-10-23 14:30:00,32.56,32.87,32.53,32.83,117859.0,32.282,32.5894,32.2523,32.5497,117859.0
2024-10-23 14:35:00,32.81,32.97,32.75,32.91,143810.0,32.5299,32.6885,32.4704,32.629,143810.0
2024-10-23 14:40:00,32.9,33.05,32.83,33.02,108599.0,32.6191,32.7678,32.5497,32.7381,108599.0
2024-10-23 14:45:00,33.03,33.22,33.02,33.19,121055.0,32.748,32.9364,32.7381,32.9066,121055.0
2024-10-23 14:50:00,33.19,33.23,33.08,33.1,98017.0,32.9066,32.9463,32.7976,32.8174,98017.0
2024-10-23 14:55:00,33.11,33.2,33.02,33.2,91343.0,32.8273,32.9165,32.7381,32.9165,91343.0
2024-10-23 15:00:00,33.2,33.26,33.16,33.2,106256.0,32.9165,32.976,32.8769,32.9165,106256.0
2024-10-23 15:05:00,33.2,33.2,33.07,33.14,61753.0,32.9165,32.9165,32.7876,32.857,61753.0
2024-10-23 15:10:00,33.15,33.21,32.93,33.04,212445.0,32.867,32.9264,32.6488,32.7579,212445.0
2024-10-23 15:15:00,33.05,33.19,33.05,33.17,83790.0,32.7678,32.9066,32.7678,32.8868,83790.0
2024-10-23 15:20:00,33.17,33.38,33.13,33.37,273561.0,32.8868,33.095,32.8471,33.0851,273561.0
2024-10-23 15:25:00,33.37,33.63,33.3,33.45,481798.0,33.0851,33.3429,33.0157,33.1644,481798.0
2024-10-23 15:30:00,33.46,33.46,33.28,33.37,127361.0,33.1743,33.1743,32.9959,33.0851,127361.0
2024-10-23 15:35:00,33.36,33.56,33.36,33.54,140286.0,33.0752,33.2735,33.0752,33.2536,140286.0
2024-10-23 15:40:00,33.55,33.59,33.45,33.58,129606.0,33.2635,33.3032,33.1644,33.2933,129606.0
2024-10-23 15:45:00,33.59,33.59,33.42,33.57,209520.0,33.3032,33.3032,33.1347,33.2834,209520.0
2024-10-23 15:50:00,33.58,33.74,33.57,33.59,410784.0,33.2933,33.4519,33.2834,33.3032,410784.0
2024-10-23 15:55:00,33.58,33.84,33.54,33.77,749621.0,33.2933,33.5511,33.2536,33.4817,749621.0
2024-10-24 09:30:00,34.58,34.73,34.09,34.29,836859.0,34.2848,34.4335,33.7989,33.9972,836859.0
2024-10-24 09:35:00,34.28,34.52,34.2,34.41,204595.0,33.9873,34.2253,33.908,34.1162,204595.0
2024-10-24 09:40:00,34.43,34.48,34.03,34.19,210592.0,34.136,34.1856,33.7394,33.8981,210592.0
2024-10-24 09:45:00,34.18,34.27,33.71,33.83,353773.0,33.8882,33.9774,33.4222,33.5412,353773.0
2024-10-24 09:50:00,33.83,34.33,33.83,34.3,249063.0,33.5412,34.0369,33.5412,34.0071,249063.0
2024-10-24 09:55:00,34.3,34.35,34.05,34.15,129320.0,34.0071,34.0567,33.7593,33.8584,129320.0
2024-10-24 10:00:00,34.15,34.45,34.06,34.23,282253.0,33.8584,34.1559,33.7692,33.9377,282253.0
2024-10-24 10:05:00,34.24,34.32,33.98,34.1,228323.0,33.9477,34.027,33.6899,33.8088,228323.0
2024-10-24 10:10:00,34.09,34.36,34.09,34.21,248546.0,33.7989,34.0666,33.7989,33.9179,248546.0
2024-10-24 10:15:00,34.21,34.38,34.17,34.28,166252.0,33.9179,34.0865,33.8783,33.9873,166252.0
2024-10-24 10:20:00,34.28,34.4,34.18,34.39,151206.0,33.9873,34.1063,33.8882,34.0964,151206.0
2024-10-24 10:25:00,34.38,34.44,34.03,34.04,225636.0,34.0865,34.1459,33.7394,33.7494,225636.0
2024-10-24 10:30:00,34.05,34.43,34.05,34.41,169340.0,33.7593,34.136,33.7593,34.1162,169340.0
2024-10-24 10:35:00,34.41,34.51,34.28,34.44,171770.0,34.1162,34.2153,33.9873,34.1459,171770.0
2024-10-24 10:40:00,34.43,34.46,34.26,34.29,156881.0,34.136,34.1658,33.9675,33.9972,156881.0
2024-10-24 10:45:00,34.28,34.31,34.08,34.15,225623.0,33.9873,34.0171,33.789,33.8584,225623.0
2024-10-24 10:50:00,34.15,34.24,33.99,34.04,212115.0,33.8584,33.9477,33.6998,33.7494,212115.0
2024-10-24 10:55:00,34.02,34.08,33.92,33.99,120450.0,33.7295,33.789,33.6304,33.6998,120450.0
2024-10-24 11:00:00,34.0,34.18,33.96,34.14,150216.0,33.7097,33.8882,33.67,33.8485,150216.0
2024-10-24 11:05:00,34.14,34.16,33.96,34.14,112444.0,33.8485,33.8683,33.67,33.8485,112444.0
2024-10-24 11:10:00,34.15,34.39,34.13,34.37,100035.0,33.8584,34.0964,33.8386,34.0765,100035.0
2024-10-24 11:15:00,34.36,34.41,34.3,34.37,102045.0,34.0666,34.1162,34.0071,34.0765,102045.0
2024-10-24 11:20:00,34.36,34.36,34.1,34.16,103814.0,34.0666,34.0666,33.8088,33.8683,103814.0
2024-10-24 11:25:00,34.17,34.26,34.13,34.19,75779.0,33.8783,33.9675,33.8386,33.8981,75779.0
2024-10-24 11:30:00,34.17,34.27,34.15,34.27,70918.0,33.8783,33.9774,33.8584,33.9774,70918.0
2024-10-24 11:35:00,34.27,34.31,34.07,34.09,72216.0,33.9774,34.0171,33.7791,33.7989,72216.0
2024-10-24 11:40:00,34.08,34.16,34.03,34.04,62122.0,33.789,33.8683,33.7394,33.7494,62122.0
2024-10-24 11:45:00,34.06,34.07,33.73,33.73,271575.0,33.7692,33.7791,33.442,33.442,271575.0
2024-10-24 11:50:00,33.73,33.98,33.72,33.96,114880.0,33.442,33.6899,33.4321,33.67,114880.0
2024-10-24 11:55:00,33.97,34.07,33.94,34.05,120128.0,33.68,33.7791,33.6502,33.7593,120128.0
2024-10-24 12:00:00,34.04,34.06,33.86,33.87,65702.0,33.7494,33.7692,33.5709,33.5808,65702.0
2024-10-24 12:05:00,33.86,33.86,33.6,33.74,164900.0,33.5709,33.5709,33.3131,33.4519,164900.0
2024-10-24 12:10:00,33.75,33.78,33.55,33.61,103599.0,33.4618,33.4916,33.2635,33.323,103599.0
2024-10-24 12:15:00,33.62,33.66,33.54,33.62,106501.0,33.3329,33.3726,33.2536,33.3329,106501.0
2024-10-24 12:20:00,33.62,33.77,33.54,33.75,115081.0,33.3329,33.4817,33.2536,33.4618,115081.0
2024-10-24 12:25:00,33.74,33.96,33.73,33.9,89310.0,33.4519,33.67,33.442,33.6106,89310.0
2024-10-24 12:30:00,33.91,34.07,33.91,34.0,154633.0,33.6205,33.7791,33.6205,33.7097,154633.0
2024-10-24 12:35:00,34.02,34.04,33.88,33.95,66600.0,33.7295,33.7494,33.5907,33.6601,66600.0
2024-10-24 12:40:00,33.96,34.03,33.95,33.99,44533.0,33.67,33.7394,33.6601,33.6998,44533.0
2024-10-24 12:45:00,34.0,34.04,33.95,34.04,66308.0,33.7097,33.7494,33.6601,33.7494,66308.0
2024-10-24 12:50:00,34.05,34.05,33.87,33.96,54471.0,33.7593,33.7593,33.5808,33.67,54471.0
2024-10-24 12:55:00,33.97,34.01,33.9,33.9,31708.0,33.68,33.7196,33.6106,33.6106,31708.0
2024-10-24 13:00:00,33.89,34.13,33.84,34.08,121788.0,33.6006,33.8386,33.5511,33.789,121788.0
2024-10-24 13:05:00,34.08,34.16,34.01,34.06,81651.0,33.789,33.8683,33.7196,33.7692,81651.0
2024-10-24 13:10:00,34.06,34.1,33.97,33.99,51025.0,33.7692,33.8088,33.68,33.6998,51025.0
2024-10-24 13:15:00,33.99,34.0,33.86,33.98,76698.0,33.6998,33.7097,33.5709,33.6899,76698.0
2024-10-24 13:20:00,33.99,33.99,33.92,33.93,28770.0,33.6998,33.6998,33.6304,33.6403,28770.0
2024-10-24 13:25:00,33.93,33.98,33.9,33.98,53560.0,33.6403,33.6899,33.6106,33.6899,53560.0
2024-10-24 13:30:00,33.98,34.07,33.94,34.05,48941.0,33.6899,33.7791,33.6502,33.7593,48941.0
2024-10-24 13:35:00,34.04,34.14,34.04,34.11,46564.0,33.7494,33.8485,33.7494,33.8188,46564.0
2024-10-24 13:40:00,34.11,34.16,34.05,34.15,82091.0,33.8188,33.8683,33.7593,33.8584,82091.0
2024-10-24 13:45:00,34.15,34.16,33.95,34.0,76156.0,33.8584,33.8683,33.6601,33.7097,76156.0
2024-10-24 13:50:00,34.01,34.05,33.98,34.0,29449.0,33.7196,33.7593,33.6899,33.7097,29449.0
2024-10-24 13:55:00,34.01,34.07,33.93,33.94,41189.0,33.7196,33.7791,33.6403,33.6502,41189.0
2024-10-24 14:00:00,33.94,34.05,33.85,34.05,55733.0,33.6502,33.7593,33.561,33.7593,55733.0
2024-10-24 14:05:00,34.06,34.12,34.01,34.02,38239.0,33.7692,33.8287,33.7196,33.7295,38239.0
2024-10-24 14:10:00,34.02,34.13,34.0,34.13,52201.0,33.7295,33.8386,33.7097,33.8386,52201.0
2024-10-24 14:15:00,34.12,34.12,34.07,34.1,23654.0,33.8287,33.8287,33.7791,33.8088,23654.0
2024-10-24 14:20:00,34.1,34.16,34.06,34.08,28612.0,33.8088,33.8683,33.7692,33.789,28612.0
2024-10-24 14:25:00,34.08,34.11,33.95,34.01,37005.0,33.789,33.8188,33.6601,33.7196,37005.0
2024-10-24 14:30:00,34.01,34.05,33.96,33.99,35528.0,33.7196,33.7593,33.67,33.6998,35528.0
2024-10-24 14:35:00,34.01,34.02,33.94,33.98,19516.0,33.7196,33.7295,33.6502,33.6899,19516.0
2024-10-24 14:40:00,33.97,34.08,33.92,34.07,42198.0,33.68,33.789,33.6304,33.7791,42198.0
2024-10-24 14:45:00,34.07,34.13,34.05,34.12,43278.0,33.7791,33.8386,33.7593,33.8287,43278.0
2024-10-24 14:50:00,34.13,34.16,34.08,34.1,55745.0,33.8386,33.8683,33.789,33.8088,55745.0
2024-10-24 14:55:00,34.1,34.16,34.04,34.15,55410.0,33.8088,33.8683,33.7494,33.8584,55410.0
2024-10-24 15:00:00,34.15,34.15,34.01,34.02,86152.0,33.8584,33.8584,33.7196,33.7295,86152.0
2024-10-24 15:05:00,34.01,34.16,34.0,34.13,70041.0,33.7196,33.8683,33.7097,33.8386,70041.0
2024-10-24 15:10:00,34.13,34.3,34.13,34.29,122024.0,33.8386,34.0071,33.8386,33.9972,122024.0
2024-10-24 15:15:00,34.28,34.28,34.16,34.27,79748.0,33.9873,33.9873,33.8683,33.9774,79748.0
2024-10-24 15:20:00,34.28,34.33,34.28,34.3,85037.0,33.9873,34.0369,33.9873,34.0071,85037.0
2024-10-24 15:25:00,34.31,34.34,34.3,34.31,72057.0,34.0171,34.0468,34.0071,34.0171,72057.0
2024-10-24 15:30:00,34.31,34.43,34.3,34.41,137289.0,34.0171,34.136,34.0071,34.1162,137289.0
2024-10-24 15:35:00,34.4,34.43,34.34,34.34,100029.0,34.1063,34.136,34.0468,34.0468,100029.0
2024-10-24 15:40:00,34.33,34.33,34.16,34.2,79219.0,34.0369,34.0369,33.8683,33.908,79219.0
2024-10-24 15:45:00,34.2,34.29,34.19,34.25,128125.0,33.908,33.9972,33.8981,33.9576,128125.0
2024-10-24 15:50:00,34.25,34.29,34.18,34.28,250552.0,33.9576,33.9972,33.8882,33.9873,250552.0
2024-10-24 15:55:00,34.29,34.34,34.24,34.28,557185.0,33.9972,34.0468,33.9477,33.9873,557185.0
2024-10-25 09:30:00,35.19,35.7,35.17,35.7,828239.0,34.8895,35.3952,34.8697,35.3952,828239.0
2024-10-25 09:35:00,35.71,35.95,35.62,35.7,271906.0,35.4051,35.6431,35.3159,35.3952,271906.0
2024-10-25 09:40:00,35.71,36.02,35.65,35.96,313603.0,35.4051,35.7125,35.3456,35.653,313603.0
2024-10-25 09:45:00,35.97,36.2,35.95,36.06,328184.0,35.6629,35.8909,35.6431,35.7521,328184.0
2024-10-25 09:50:00,36.07,36.29,36.02,36.27,192671.0,35.762,35.9802,35.7125,35.9603,192671.0
2024-10-25 09:55:00,36.26,36.47,36.25,36.39,202192.0,35.9504,36.1586,35.9405,36.0793,202192.0
2024-10-25 10:00:00,36.39,36.86,36.39,36.75,422024.0,36.0793,36.5453,36.0793,36.4362,422024.0
2024-10-25 10:05:00,36.75,36.75,36.44,36.54,254817.0,36.4362,36.4362,36.1289,36.228,254817.0
2024-10-25 10:10:00,36.53,36.65,36.32,36.48,174015.0,36.2181,36.3371,36.0099,36.1685,174015.0
2024-10-25 10:15:00,36.47,36.53,36.34,36.42,185993.0,36.1586,36.2181,36.0297,36.109,185993.0
2024-10-25 10:20:00,36.45,36.75,36.45,36.72,288797.0,36.1388,36.4362,36.1388,36.4065,288797.0
2024-10-25 10:25:00,36.72,36.76,36.53,36.68,171820.0,36.4065,36.4461,36.2181,36.3668,171820.0
2024-10-25 10:30:00,36.67,36.71,36.51,36.56,123116.0,36.3569,36.3966,36.1983,36.2478,123116.0
2024-10-25 10:35:00,36.57,36.61,36.4,36.53,132318.0,36.2578,36.2974,36.0892,36.2181,132318.0
2024-10-25 10:40:00,36.54,36.65,36.26,36.32,132682.0,36.228,36.3371,35.9504,36.0099,132682.0
2024-10-25 10:45:00,36.34,36.41,36.16,36.26,188013.0,36.0297,36.0991,35.8513,35.9504,188013.0
2024-10-25 10:50:00,36.27,36.39,36.25,36.36,136616.0,35.9603,36.0793,35.9405,36.0496,136616.0
2024-10-25 10:55:00,36.37,36.47,36.28,36.43,159837.0,36.0595,36.1586,35.9702,36.119,159837.0
2024-10-25 11:00:00,36.43,36.56,36.39,36.55,137835.0,36.119,36.2478,36.0793,36.2379,137835.0
2024-10-25 11:05:00,36.55,36.63,36.45,36.51,122800.0,36.2379,36.3172,36.1388,36.1983,122800.0
2024-10-25 11:10:00,36.51,36.57,36.38,36.55,89077.0,36.1983,36.2578,36.0694,36.2379,89077.0
2024-10-25 11:15:00,36.55,36.7,36.52,36.68,282682.0,36.2379,36.3867,36.2082,36.3668,282682.0
2024-10-25 11:20:00,36.68,36.69,36.55,36.66,104736.0,36.3668,36.3767,36.2379,36.347,104736.0
2024-10-25 11:25:00,36.66,36.68,36.37,36.44,442270.0,36.347,36.3668,36.0595,36.1289,442270.0
2024-10-25 11:30:00,36.45,36.63,36.43,36.6,125879.0,36.1388,36.3172,36.119,36.2875,125879.0
2024-10-25 11:35:00,36.59,36.62,36.44,36.47,225419.0,36.2776,36.3073,36.1289,36.1586,225419.0
2024-10-25 11:40:00,36.48,36.64,36.48,36.6,325586.0,36.1685,36.3272,36.1685,36.2875,325586.0
2024-10-25 11:45:00,36.62,36.76,36.59,36.6,170790.0,36.3073,36.4461,36.2776,36.2875,170790.0
2024-10-25 11:50:00,36.6,36.63,36.41,36.47,87179.0,36.2875,36.3172,36.0991,36.1586,87179.0
2024-10-25 11:55:00,36.46,36.6,36.43,36.59,77481.0,36.1487,36.2875,36.119,36.2776,77481.0
2024-10-25 12:00:00,36.58,36.61,36.49,36.55,58476.0,36.2677,36.2974,36.1784,36.2379,58476.0
2024-10-25 12:05:00,36.55,36.62,36.5,36.62,86781.0,36.2379,36.3073,36.1884,36.3073,86781.0
2024-10-25 12:10:00,36.63,36.64,36.54,36.61,77235.0,36.3172,36.3272,36.228,36.2974,77235.0
2024-10-25 12:15:00,36.6,36.63,36.54,36.57,60854.0,36.2875,36.3172,36.228,36.2578,60854.0
2024-10-25 12:20:00,36.57,36.68,36.54,36.65,60074.0,36.2578,36.3668,36.228,36.3371,60074.0
2024-10-25 12:25:00,36.65,36.73,36.63,36.73,52954.0,36.3371,36.4164,36.3172,36.4164,52954.0
2024-10-25 12:30:00,36.73,36.73,36.61,36.71,66418.0,36.4164,36.4164,36.2974,36.3966,66418.0
2024-10-25 12:35:00,36.7,36.75,36.63,36.7,70508.0,36.3867,36.4362,36.3172,36.3867,70508.0
2024-10-25 12:40:00,36.69,36.76,36.64,36.75,59893.0,36.3767,36.4461,36.3272,36.4362,59893.0
2024-10-25 12:45:00,36.76,36.76,36.65,36.66,62655.0,36.4461,36.4461,36.3371,36.347,62655.0
2024-10-25 12:50:00,36.66,36.81,36.66,36.78,100347.0,36.347,36.4957,36.347,36.466,100347.0
2024-10-25 12:55:00,36.78,36.78,36.69,36.7,61816.0,36.466,36.466,36.3767,36.3867,61816.0
2024-10-25 13:00:00,36.7,36.71,36.62,36.69,71679.0,36.3867,36.3966,36.3073,36.3767,71679.0
2024-10-25 13:05:00,36.69,36.72,36.66,36.72,49387.0,36.3767,36.4065,36.347,36.4065,49387.0
2024-10-25 13:10:00,36.73,36.74,36.56,36.63,74686.0,36.4164,36.4263,36.2478,36.3172,74686.0
2024-10-25 13:15:00,36.62,36.62,36.47,36.53,268580.0,36.3073,36.3073,36.1586,36.2181,268580.0
2024-10-25 13:20:00,36.52,36.52,36.22,36.43,224452.0,36.2082,36.2082,35.9107,36.119,224452.0
2024-10-25 13:25:00,36.42,36.43,36.27,36.27,59243.0,36.109,36.119,35.9603,35.9603,59243.0
2024-10-25 13:30:00,36.25,36.31,36.08,36.09,144159.0,35.9405,36.0,35.7719,35.7819,144159.0
2024-10-25 13:35:00,36.09,36.21,36.03,36.15,105830.0,35.7819,35.9008,35.7224,35.8413,105830.0
2024-10-25 13:40:00,36.15,36.16,35.68,35.71,320048.0,35.8413,35.8513,35.3754,35.4051,320048.0
2024-10-25 13:45:00,35.71,36.16,35.7,36.14,170540.0,35.4051,35.8513,35.3952,35.8314,170540.0
2024-10-25 13:50:00,36.13,36.2,36.03,36.07,74377.0,35.8215,35.8909,35.7224,35.762,74377.0
2024-10-25 13:55:00,36.05,36.05,35.7,35.71,377482.0,35.7422,35.7422,35.3952,35.4051,377482.0
2024-10-25 14:00:00,35.72,35.83,35.46,35.77,343647.0,35.415,35.5241,35.1572,35.4646,343647.0
2024-10-25 14:05:00,35.74,35.76,35.4,35.41,181468.0,35.4348,35.4547,35.0977,35.1077,181468.0
2024-10-25 14:10:00,35.4,35.62,35.33,35.59,174284.0,35.0977,35.3159,35.0283,35.2861,174284.0
2024-10-25 14:15:00,35.58,35.7,35.52,35.69,94013.0,35.2762,35.3952,35.2167,35.3853,94013.0
2024-10-25 14:20:00,35.69,35.76,35.56,35.61,81871.0,35.3853,35.4547,35.2564,35.306,81871.0
2024-10-25 14:25:00,35.59,35.94,35.56,35.88,126667.0,35.2861,35.6331,35.2564,35.5737,126667.0
2024-10-25 14:30:00,35.89,35.89,35.73,35.89,87927.0,35.5836,35.5836,35.4249,35.5836,87927.0
2024-10-25 14:35:00,35.9,36.0,35.81,35.98,74184.0,35.5935,35.6926,35.5042,35.6728,74184.0
2024-10-25 14:40:00,35.98,35.98,35.85,35.88,78124.0,35.6728,35.6728,35.5439,35.5737,78124.0
2024-10-25 14:45:00,35.88,35.98,35.86,35.93,57795.0,35.5737,35.6728,35.5538,35.6232,57795.0
2024-10-25 14:50:00,35.94,35.96,35.83,35.9,76152.0,35.6331,35.653,35.5241,35.5935,76152.0
2024-10-25 14:55:00,35.91,35.93,35.84,35.9,64302.0,35.6034,35.6232,35.534,35.5935,64302.0
2024-10-25 15:00:00,35.85,35.85,35.7,35.76,71704.0,35.5439,35.5439,35.3952,35.4547,71704.0
2024-10-25 15:05:00,35.76,35.8,35.71,35.74,58143.0,35.4547,35.4943,35.4051,35.4348,58143.0
2024-10-25 15:10:00,35.73,35.81,35.53,35.62,106161.0,35.4249,35.5042,35.2266,35.3159,106161.0
2024-10-25 15:15:00,35.61,35.74,35.6,35.62,72566.0,35.306,35.4348,35.296,35.3159,72566.0
2024-10-25 15:20:00,35.61,35.68,35.52,35.54,76840.0,35.306,35.3754,35.2167,35.2366,76840.0
2024-10-25 15:25:00,35.55,35.67,35.55,35.66,61207.0,35.2465,35.3654,35.2465,35.3555,61207.0
2024-10-25 15:30:00,35.66,35.74,35.57,35.69,95438.0,35.3555,35.4348,35.2663,35.3853,95438.0
2024-10-25 15:35:00,35.69,35.79,35.69,35.76,52147.0,35.3853,35.4844,35.3853,35.4547,52147.0
2024-10-25 15:40:00,35.76,35.79,35.7,35.75,83788.0,35.4547,35.4844,35.3952,35.4448,83788.0
2024-10-25 15:45:00,35.76,35.77,35.67,35.71,88389.0,35.4547,35.4646,35.3654,35.4051,88389.0
2024-10-25 15:50:00,35.71,35.75,35.48,35.55,262246.0,35.4051,35.4448,35.1771,35.2465,262246.0
2024-10-25 15:55:00,35.53,35.53,35.27,35.31,759460.0,35.2266,35.2266,34.9689,35.0085,759460.0
2024-10-28 09:30:00,35.3,35.44,34.75,35.35,928166.0,34.9986,35.1374,34.4533,35.0482,928166.0
2024-10-28 09:35:00,35.34,35.73,35.3,35.72,236494.0,35.0383,35.4249,34.9986,35.415,236494.0
2024-10-28 09:40:00,35.71,35.76,35.42,35.56,133762.0,35.4051,35.4547,35.1176,35.2564,133762.0
2024-10-28 09:45:00,35.55,35.67,35.38,35.67,125565.0,35.2465,35.3654,35.0779,35.3654,125565.0
2024-10-28 09:50:00,35.68,35.68,35.24,35.32,142492.0,35.3754,35.3754,34.9391,35.0184,142492.0
2024-10-28 09:55:00,35.33,35.59,35.3,35.47,168486.0,35.0283,35.2861,34.9986,35.1672,168486.0
2024-10-28 10:00:00,35.46,35.59,35.34,35.59,125569.0,35.1572,35.2861,35.0383,35.2861,125569.0
2024-10-28 10:05:00,35.6,35.88,35.51,35.84,267953.0,35.296,35.5737,35.2068,35.534,267953.0
2024-10-28 10:10:00,35.83,35.84,35.59,35.8,164415.0,35.5241,35.534,35.2861,35.4943,164415.0
2024-10-28 10:15:00,35.82,35.85,35.73,35.84,135467.0,35.5142,35.5439,35.4249,35.534,135467.0
2024-10-28 10:20:00,35.85,35.95,35.75,35.83,172273.0,35.5439,35.6431,35.4448,35.5241,172273.0
2024-10-28 10:25:00,35.82,36.03,35.78,35.98,203758.0,35.5142,35.7224,35.4745,35.6728,203758.0
2024-10-28 10:30:00,35.98,36.09,35.66,35.7,135422.0,35.6728,35.7819,35.3555,35.3952,135422.0
2024-10-28 10:35:00,35.71,35.81,35.59,35.78,73510.0,35.4051,35.5042,35.2861,35.4745,73510.0
2024-10-28 10:40:00,35.79,35.98,35.79,35.88,184158.0,35.4844,35.6728,35.4844,35.5737,184158.0
2024-10-28 10:45:00,35.9,35.98,35.8,35.89,93185.0,35.5935,35.6728,35.4943,35.5836,93185.0
2024-10-28 10:50:00,35.9,35.95,35.71,35.95,67478.0,35.5935,35.6431,35.4051,35.6431,67478.0
2024-10-28 10:55:00,35.96,35.96,35.75,35.8,120149.0,35.653,35.653,35.4448,35.4943,120149.0
2024-10-28 11:00:00,35.79,35.83,35.65,35.83,140501.0,35.4844,35.5241,35.3456,35.5241,140501.0
2024-10-28 11:05:00,35.83,35.9,35.73,35.77,64133.0,35.5241,35.5935,35.4249,35.4646,64133.0
2024-10-28 11:10:00,35.79,35.91,35.74,35.86,86059.0,35.4844,35.6034,35.4348,35.5538,86059.0
2024-10-28 11:15:00,35.85,35.88,35.74,35.84,50484.0,35.5439,35.5737,35.4348,35.534,50484.0
2024-10-28 11:20:00,35.83,35.89,35.74,35.75,94084.0,35.5241,35.5836,35.4348,35.4448,94084.0
2024-10-28 11:25:00,35.75,35.88,35.75,35.86,64254.0,35.4448,35.5737,35.4448,35.5538,64254.0
2024-10-28 11:30:00,35.86,35.88,35.68,35.76,57396.0,35.5538,35.5737,35.3754,35.4547,57396.0
2024-10-28 11:35:00,35.77,35.82,35.66,35.75,89903.0,35.4646,35.5142,35.3555,35.4448,89903.0
2024-10-28 11:40:00,35.76,35.78,35.61,35.7,57934.0,35.4547,35.4745,35.306,35.3952,57934.0
2024-10-28 11:45:00,35.69,35.84,35.66,35.77,49570.0,35.3853,35.534,35.3555,35.4646,49570.0
2024-10-28 11:50:00,35.77,35.85,35.65,35.65,131639.0,35.4646,35.5439,35.3456,35.3456,131639.0
2024-10-28 11:55:00,35.65,35.71,35.55,35.64,76349.0,35.3456,35.4051,35.2465,35.3357,76349.0
2024-10-28 12:00:00,35.63,35.78,35.55,35.73,93138.0,35.3258,35.4745,35.2465,35.4249,93138.0
2024-10-28 12:05:00,35.71,35.84,35.68,35.84,172331.0,35.4051,35.534,35.3754,35.534,172331.0
2024-10-28 12:10:00,35.84,35.9,35.82,35.83,115439.0,35.534,35.5935,35.5142,35.5241,115439.0
2024-10-28 12:15:00,35.83,35.92,35.83,35.92,127150.0,35.5241,35.6133,35.5241,35.6133,127150.0
2024-10-28 12:20:00,35.93,35.96,35.85,35.85,81072.0,35.6232,35.653,35.5439,35.5439,81072.0
2024-10-28 12:25:00,35.84,35.85,35.73,35.79,43714.0,35.534,35.5439,35.4249,35.4844,43714.0
2024-10-28 12:30:00,35.79,35.79,35.63,35.68,72376.0,35.4844,35.4844,35.3258,35.3754,72376.0
2024-10-28 12:35:00,35.68,35.69,35.52,35.52,92887.0,35.3754,35.3853,35.2167,35.2167,92887.0
2024-10-28 12:40:00,35.52,35.74,35.51,35.74,95937.0,35.2167,35.4348,35.2068,35.4348,95937.0
2024-10-28 12:45:00,35.73,35.73,35.55,35.62,63160.0,35.4249,35.4249,35.2465,35.3159,63160.0
2024-10-28 12:50:00,35.62,35.66,35.57,35.59,76740.0,35.3159,35.3555,35.2663,35.2861,76740.0
2024-10-28 12:55:00,35.6,35.6,35.54,35.55,18931.0,35.296,35.296,35.2366,35.2465,18931.0
2024-10-28 13:00:00,35.54,35.65,35.43,35.58,75082.0,35.2366,35.3456,35.1275,35.2762,75082.0
2024-10-28 13:05:00,35.58,35.65,35.53,35.63,39402.0,35.2762,35.3456,35.2266,35.3258,39402.0
2024-10-28 13:10:00,35.62,35.62,35.37,35.43,105461.0,35.3159,35.3159,35.068,35.1275,105461.0
2024-10-28 13:15:00,35.43,35.55,35.43,35.55,30499.0,35.1275,35.2465,35.1275,35.2465,30499.0
2024-10-28 13:20:00,35.55,35.61,35.5,35.56,37684.0,35.2465,35.306,35.1969,35.2564,37684.0
2024-10-28 13:25:00,35.57,35.58,35.52,35.52,23782.0,35.2663,35.2762,35.2167,35.2167,23782.0
2024-10-28 13:30:00,35.53,35.65,35.49,35.64,107770.0,35.2266,35.3456,35.187,35.3357,107770.0
2024-10-28 13:35:00,35.64,35.64,35.51,35.63,116500.0,35.3357,35.3357,35.2068,35.3258,116500.0
2024-10-28 13:40:00,35.63,35.67,35.56,35.57,40757.0,35.3258,35.3654,35.2564,35.2663,40757.0
2024-10-28 13:45:00,35.58,35.62,35.52,35.55,27476.0,35.2762,35.3159,35.2167,35.2465,27476.0
2024-10-28 13:50:00,35.55,35.64,35.54,35.6,98460.0,35.2465,35.3357,35.2366,35.296,98460.0
2024-10-28 13:55:00,35.6,35.62,35.55,35.6,52962.0,35.296,35.3159,35.2465,35.296,52962.0
2024-10-28 14:00:00,35.59,35.59,35.49,35.58,84604.0,35.2861,35.2861,35.187,35.2762,84604.0
2024-10-28 14:05:00,35.56,35.59,35.52,35.57,18130.0,35.2564,35.2861,35.2167,35.2663,18130.0
2024-10-28 14:10:00,35.55,35.56,35.45,35.47,20557.0,35.2465,35.2564,35.1473,35.1672,20557.0
2024-10-28 14:15:00,35.46,35.5,35.37,35.49,33843.0,35.1572,35.1969,35.068,35.187,33843.0
2024-10-28 14:20:00,35.48,35.48,35.41,35.43,16475.0,35.1771,35.1771,35.1077,35.1275,16475.0
2024-10-28 14:25:00,35.43,35.55,35.42,35.43,23610.0,35.1275,35.2465,35.1176,35.1275,23610.0
2024-10-28 14:30:00,35.43,35.48,35.4,35.4,22152.0,35.1275,35.1771,35.0977,35.0977,22152.0
2024-10-28 14:35:00,35.4,35.45,35.32,35.45,61649.0,35.0977,35.1473,35.0184,35.1473,61649.0
2024-10-28 14:40:00,35.45,35.48,35.35,35.36,41555.0,35.1473,35.1771,35.0482,35.0581,41555.0
2024-10-28 14:45:00,35.37,35.39,35.27,35.39,51125.0,35.068,35.0878,34.9689,35.0878,51125.0
2024-10-28 14:50:00,35.4,35.55,35.4,35.52,56268.0,35.0977,35.2465,35.0977,35.2167,56268.0
2024-10-28 14:55:00,35.52,35.52,35.45,35.45,49126.0,35.2167,35.2167,35.1473,35.1473,49126.0
2024-10-28 15:00:00,35.43,35.52,35.35,35.42,47148.0,35.1275,35.2167,35.0482,35.1176,47148.0
2024-10-28 15:05:00,35.42,35.42,35.34,35.34,37904.0,35.1176,35.1176,35.0383,35.0383,37904.0
2024-10-28 15:10:00,35.35,35.45,35.35,35.41,32548.0,35.0482,35.1473,35.0482,35.1077,32548.0
2024-10-28 15:15:00,35.42,35.43,35.3,35.3,30993.0,35.1176,35.1275,34.9986,34.9986,30993.0
2024-10-28 15:20:00,35.3,35.41,35.3,35.4,66326.0,34.9986,35.1077,34.9986,35.0977,66326.0
2024-10-28 15:25:00,35.4,35.45,35.35,35.44,38560.0,35.0977,35.1473,35.0482,35.1374,38560.0
2024-10-28 15:30:00,35.45,35.55,35.37,35.53,59343.0,35.1473,35.2465,35.068,35.2266,59343.0
2024-10-28 15:35:00,35.53,35.56,35.41,35.43,46444.0,35.2266,35.2564,35.1077,35.1275,46444.0
2024-10-28 15:40:00,35.45,35.54,35.45,35.47,38273.0,35.1473,35.2366,35.1473,35.1672,38273.0
2024-10-28 15:45:00,35.49,35.56,35.48,35.51,85088.0,35.187,35.2564,35.1771,35.2068,85088.0
2024-10-28 15:50:00,35.52,35.55,35.41,35.51,184884.0,35.2167,35.2465,35.1077,35.2068,184884.0
2024-10-28 15:55:00,35.52,35.52,35.31,35.38,316814.0,35.2167,35.2167,35.0085,35.0779,316814.0
2024-10-29 09:30:00,35.48,35.54,34.97,35.04,441104.0,35.1771,35.2366,34.6714,34.7408,441104.0
2024-10-29 09:35:00,35.02,35.5,34.95,35.35,287609.0,34.721,35.1969,34.6516,35.0482,287609.0
2024-10-29 09:40:00,35.35,35.62,35.23,35.61,139913.0,35.0482,35.3159,34.9292,35.306,139913.0
2024-10-29 09:45:00,35.62,35.85,35.54,35.61,110508.0,35.3159,35.5439,35.2366,35.306,110508.0
2024-10-29 09:50:00,35.58,35.8,35.58,35.78,105648.0,35.2762,35.4943,35.2762,35.4745,105648.0
2024-10-29 09:55:00,35.8,35.96,35.78,35.91,109206.0,35.4943,35.653,35.4745,35.6034,109206.0
2024-10-29 10:00:00,35.92,36.14,35.73,36.07,342516.0,35.6133,35.8314,35.4249,35.762,342516.0
2024-10-29 10:05:00,36.07,36.09,35.84,35.91,171729.0,35.762,35.7819,35.534,35.6034,171729.0
2024-10-29 10:10:00,35.91,36.19,35.86,35.99,157144.0,35.6034,35.881,35.5538,35.6827,157144.0
2024-10-29 10:15:00,36.0,36.11,35.92,36.01,122940.0,35.6926,35.8017,35.6133,35.7025,122940.0
2024-10-29 10:20:00,35.99,36.31,35.91,36.31,267305.0,35.6827,36.0,35.6034,36.0,267305.0
2024-10-29 10:25:00,36.3,36.39,35.95,36.05,252826.0,35.9901,36.0793,35.6431,35.7422,252826.0
2024-10-29 10:30:00,36.05,36.27,36.05,36.21,79272.0,35.7422,35.9603,35.7422,35.9008,79272.0
2024-10-29 10:35:00,36.2,36.29,36.15,36.17,60416.0,35.8909,35.9802,35.8413,35.8612,60416.0
2024-10-29 10:40:00,36.18,36.29,36.09,36.16,81335.0,35.8711,35.9802,35.7819,35.8513,81335.0
2024-10-29 10:45:00,36.17,36.27,36.12,36.26,91966.0,35.8612,35.9603,35.8116,35.9504,91966.0
2024-10-29 10:50:00,36.25,36.27,36.16,36.21,72884.0,35.9405,35.9603,35.8513,35.9008,72884.0
2024-10-29 10:55:00,36.23,36.4,36.19,36.37,125428.0,35.9207,36.0892,35.881,36.0595,125428.0
2024-10-29 11:00:00,36.37,36.4,36.22,36.33,133861.0,36.0595,36.0892,35.9107,36.0198,133861.0
2024-10-29 11:05:00,36.33,36.36,36.17,36.22,97934.0,36.0198,36.0496,35.8612,35.9107,97934.0
2024-10-29 11:10:00,36.23,36.31,36.18,36.28,96393.0,35.9207,36.0,35.8711,35.9702,96393.0
2024-10-29 11:15:00,36.28,36.35,36.24,36.29,50586.0,35.9702,36.0396,35.9306,35.9802,50586.0
2024-10-29 11:20:00,36.3,36.41,36.19,36.39,81142.0,35.9901,36.0991,35.881,36.0793,81142.0
2024-10-29 11:25:00,36.38,36.46,36.33,36.37,66314.0,36.0694,36.1487,36.0198,36.0595,66314.0
2024-10-29 11:30:00,36.38,36.46,36.34,36.39,56513.0,36.0694,36.1487,36.0297,36.0793,56513.0
2024-10-29 11:35:00,36.38,36.49,36.31,36.49,106596.0,36.0694,36.1784,36.0,36.1784,106596.0
2024-10-29 11:40:00,36.49,36.69,36.49,36.6,170994.0,36.1784,36.3767,36.1784,36.2875,170994.0
2024-10-29 11:45:00,36.6,36.68,36.58,36.65,62442.0,36.2875,36.3668,36.2677,36.3371,62442.0
2024-10-29 11:50:00,36.66,36.73,36.49,36.61,107498.0,36.347,36.4164,36.1784,36.2974,107498.0
2024-10-29 11:55:00,36.62,36.79,36.61,36.78,101762.0,36.3073,36.4759,36.2974,36.466,101762.0
2024-10-29 12:00:00,36.78,36.88,36.72,36.76,156063.0,36.466,36.5651,36.4065,36.4461,156063.0
2024-10-29 12:05:00,36.76,36.8,36.7,36.77,60933.0,36.4461,36.4858,36.3867,36.4561,60933.0
2024-10-29 12:10:00,36.78,36.85,36.77,36.85,60234.0,36.466,36.5354,36.4561,36.5354,60234.0
2024-10-29 12:15:00,36.86,37.14,36.83,37.02,217583.0,36.5453,36.8229,36.5155,36.7039,217583.0
2024-10-29 12:20:00,37.02,37.11,36.95,37.05,54924.0,36.7039,36.7931,36.6345,36.7337,54924.0
2024-10-29 12:25:00,37.04,37.05,36.88,36.95,93859.0,36.7237,36.7337,36.5651,36.6345,93859.0
2024-10-29 12:30:00,36.96,36.98,36.73,36.79,134853.0,36.6444,36.6643,36.4164,36.4759,134853.0
2024-10-29 12:35:00,36.78,37.09,36.69,36.97,167355.0,36.466,36.7733,36.3767,36.6543,167355.0
2024-10-29 12:40:00,36.96,37.09,36.84,36.99,147281.0,36.6444,36.7733,36.5255,36.6742,147281.0
2024-10-29 12:45:00,36.99,37.0,36.9,36.93,70526.0,36.6742,36.6841,36.5849,36.6147,70526.0
2024-10-29 12:50:00,36.93,37.02,36.9,36.95,86877.0,36.6147,36.7039,36.5849,36.6345,86877.0
2024-10-29 12:55:00,36.95,36.98,36.88,36.96,69252.0,36.6345,36.6643,36.5651,36.6444,69252.0
2024-10-29 13:00:00,36.96,37.25,36.96,37.18,250186.0,36.6444,36.932,36.6444,36.8626,250186.0
2024-10-29 13:05:00,37.18,37.24,37.11,37.21,122399.0,36.8626,36.922,36.7931,36.8923,122399.0
2024-10-29 13:10:00,37.21,37.26,37.16,37.25,74367.0,36.8923,36.9419,36.8427,36.932,74367.0
2024-10-29 13:15:00,37.25,37.28,37.21,37.25,58976.0,36.932,36.9617,36.8923,36.932,58976.0
2024-10-29 13:20:00,37.25,37.25,37.11,37.21,64338.0,36.932,36.932,36.7931,36.8923,64338.0
2024-10-29 13:25:00,37.21,37.23,37.02,37.12,90150.0,36.8923,36.9121,36.7039,36.8031,90150.0
2024-10-29 13:30:00,37.12,37.21,37.09,37.2,70908.0,36.8031,36.8923,36.7733,36.8824,70908.0
2024-10-29 13:35:00,37.19,37.23,37.16,37.23,35624.0,36.8725,36.9121,36.8427,36.9121,35624.0
2024-10-29 13:40:00,37.24,37.24,37.11,37.16,71378.0,36.922,36.922,36.7931,36.8427,71378.0
2024-10-29 13:45:00,37.15,37.27,37.15,37.26,59158.0,36.8328,36.9518,36.8328,36.9419,59158.0
2024-10-29 13:50:00,37.25,37.35,37.21,37.35,72310.0,36.932,37.0311,36.8923,37.0311,72310.0
2024-10-29 13:55:00,37.35,37.35,37.27,37.3,46318.0,37.0311,37.0311,36.9518,36.9815,46318.0
2024-10-29 14:00:00,37.29,37.39,37.26,37.31,151902.0,36.9716,37.0708,36.9419,36.9914,151902.0
2024-10-29 14:05:00,37.3,37.34,37.27,37.27,55197.0,36.9815,37.0212,36.9518,36.9518,55197.0
2024-10-29 14:10:00,37.3,37.3,37.23,37.24,42243.0,36.9815,36.9815,36.9121,36.922,42243.0
2024-10-29 14:15:00,37.24,37.31,37.23,37.31,43733.0,36.922,36.9914,36.9121,36.9914,43733.0
2024-10-29 14:20:00,37.31,37.51,37.31,37.49,140825.0,36.9914,37.1897,36.9914,37.1699,140825.0
2024-10-29 14:25:00,37.48,37.53,37.4,37.53,56387.0,37.16,37.2096,37.0807,37.2096,56387.0
2024-10-29 14:30:00,37.51,37.6,37.48,37.56,98796.0,37.1897,37.279,37.16,37.2393,98796.0
2024-10-29 14:35:00,37.54,37.65,37.54,37.63,135852.0,37.2195,37.3285,37.2195,37.3087,135852.0
2024-10-29 14:40:00,37.63,37.66,37.57,37.62,73064.0,37.3087,37.3385,37.2492,37.2988,73064.0
2024-10-29 14:45:00,37.62,37.64,37.56,37.63,252885.0,37.2988,37.3186,37.2393,37.3087,252885.0
2024-10-29 14:50:00,37.63,37.67,37.61,37.63,163804.0,37.3087,37.3484,37.2889,37.3087,163804.0
2024-10-29 14:55:00,37.63,37.63,37.55,37.56,174472.0,37.3087,37.3087,37.2294,37.2393,174472.0
2024-10-29 15:00:00,37.56,37.62,37.53,37.62,88797.0,37.2393,37.2988,37.2096,37.2988,88797.0
2024-10-29 15:05:00,37.62,37.88,37.62,37.88,207004.0,37.2988,37.5566,37.2988,37.5566,207004.0
2024-10-29 15:10:00,37.87,37.91,37.83,37.91,114925.0,37.5467,37.5863,37.507,37.5863,114925.0
2024-10-29 15:15:00,37.91,38.0,37.81,37.99,241465.0,37.5863,37.6756,37.4872,37.6656,241465.0
2024-10-29 15:20:00,37.99,38.24,37.99,38.22,234374.0,37.6656,37.9135,37.6656,37.8937,234374.0
2024-10-29 15:25:00,38.21,38.29,38.13,38.23,162311.0,37.8838,37.9631,37.8044,37.9036,162311.0
2024-10-29 15:30:00,38.23,38.36,38.2,38.36,211517.0,37.9036,38.0325,37.8738,38.0325,211517.0
2024-10-29 15:35:00,38.37,38.39,38.24,38.24,156434.0,38.0424,38.0622,37.9135,37.9135,156434.0
2024-10-29 15:40:00,38.24,38.25,38.1,38.23,135111.0,37.9135,37.9234,37.7747,37.9036,135111.0
2024-10-29 15:45:00,38.23,38.44,38.23,38.38,200978.0,37.9036,38.1118,37.9036,38.0523,200978.0
2024-10-29 15:50:00,38.38,38.38,38.02,38.05,343488.0,38.0523,38.0523,37.6954,37.7251,343488.0
2024-10-29 15:55:00,38.04,38.04,37.66,37.95,586216.0,37.7152,37.7152,37.3385,37.626,586216.0
2024-10-30 09:30:00,35.04,35.04,34.47,34.47,1311530.0,34.7408,34.7408,34.1757,34.1757,1311530.0
2024-10-30 09:35:00,34.47,35.03,34.47,34.91,388250.0,34.1757,34.7309,34.1757,34.6119,388250.0
2024-10-30 09:40:00,34.91,34.93,34.26,34.36,634551.0,34.6119,34.6318,33.9675,34.0666,634551.0
2024-10-30 09:45:00,34.35,34.74,34.2,34.58,349611.0,34.0567,34.4434,33.908,34.2848,349611.0
2024-10-30 09:50:00,34.57,35.03,34.55,35.03,250350.0,34.2748,34.7309,34.255,34.7309,250350.0
2024-10-30 09:55:00,35.04,35.33,35.03,35.3,310679.0,34.7408,35.0283,34.7309,34.9986,310679.0
2024-10-30 10:00:00,35.29,35.69,35.19,35.64,441326.0,34.9887,35.3853,34.8895,35.3357,441326.0
2024-10-30 10:05:00,35.63,35.69,35.39,35.55,325155.0,35.3258,35.3853,35.0878,35.2465,325155.0
2024-10-30 10:10:00,35.55,35.67,35.45,35.45,257665.0,35.2465,35.3654,35.1473,35.1473,257665.0
2024-10-30 10:15:00,35.47,35.64,35.38,35.57,192658.0,35.1672,35.3357,35.0779,35.2663,192658.0
2024-10-30 10:20:00,35.58,35.59,35.34,35.35,185398.0,35.2762,35.2861,35.0383,35.0482,185398.0
2024-10-30 10:25:00,35.36,35.61,35.32,35.45,191104.0,35.0581,35.306,35.0184,35.1473,191104.0
2024-10-30 10:30:00,35.44,35.47,35.29,35.39,172142.0,35.1374,35.1672,34.9887,35.0878,172142.0
2024-10-30 10:35:00,35.4,35.47,35.22,35.33,151991.0,35.0977,35.1672,34.9193,35.0283,151991.0
2024-10-30 10:40:00,35.33,35.53,35.26,35.45,180958.0,35.0283,35.2266,34.9589,35.1473,180958.0
2024-10-30 10:45:00,35.44,35.51,35.3,35.34,92886.0,35.1374,35.2068,34.9986,35.0383,92886.0
2024-10-30 10:50:00,35.34,35.34,35.05,35.07,197971.0,35.0383,35.0383,34.7507,34.7706,197971.0
2024-10-30 10:55:00,35.07,35.26,35.07,35.13,121916.0,34.7706,34.9589,34.7706,34.8301,121916.0
2024-10-30 11:00:00,35.12,35.18,35.05,35.1,127349.0,34.8201,34.8796,34.7507,34.8003,127349.0
2024-10-30 11:05:00,35.1,35.12,34.92,35.03,194317.0,34.8003,34.8201,34.6218,34.7309,194317.0
2024-10-30 11:10:00,35.01,35.02,34.68,34.69,231160.0,34.7111,34.721,34.3839,34.3938,231160.0
2024-10-30 11:15:00,34.7,34.85,34.68,34.85,173042.0,34.4037,34.5524,34.3839,34.5524,173042.0
2024-10-30 11:20:00,34.86,34.98,34.83,34.97,238280.0,34.5624,34.6813,34.5326,34.6714,238280.0
2024-10-30 11:25:00,34.97,35.17,34.93,35.16,174101.0,34.6714,34.8697,34.6318,34.8598,174101.0
2024-10-30 11:30:00,35.16,35.16,34.88,34.88,135391.0,34.8598,34.8598,34.5822,34.5822,135391.0
2024-10-30 11:35:00,34.88,34.94,34.81,34.88,155622.0,34.5822,34.6417,34.5128,34.5822,155622.0
2024-10-30 11:40:00,34.89,35.01,34.79,34.97,121829.0,34.5921,34.7111,34.493,34.6714,121829.0
2024-10-30 11:45:00,34.97,34.97,34.84,34.86,119983.0,34.6714,34.6714,34.5425,34.5624,119983.0
2024-10-30 11:50:00,34.83,34.96,34.81,34.83,124963.0,34.5326,34.6615,34.5128,34.5326,124963.0
2024-10-30 11:55:00,34.84,34.86,34.73,34.73,106232.0,34.5425,34.5624,34.4335,34.4335,106232.0
2024-10-30 12:00:00,34.72,34.72,34.61,34.66,126867.0,34.4236,34.4236,34.3145,34.3641,126867.0
2024-10-30 12:05:00,34.67,34.76,34.64,34.65,97852.0,34.374,34.4632,34.3442,34.3542,97852.0
2024-10-30 12:10:00,34.64,34.72,34.59,34.61,106331.0,34.3442,34.4236,34.2947,34.3145,106331.0
2024-10-30 12:15:00,34.62,34.65,34.52,34.53,94123.0,34.3244,34.3542,34.2253,34.2352,94123.0
2024-10-30 12:20:00,34.53,34.57,34.43,34.51,211182.0,34.2352,34.2748,34.136,34.2153,211182.0
2024-10-30 12:25:00,34.51,34.59,34.49,34.55,131745.0,34.2153,34.2947,34.1955,34.255,131745.0
2024-10-30 12:30:00,34.55,34.62,34.49,34.59,120418.0,34.255,34.3244,34.1955,34.2947,120418.0
2024-10-30 12:35:00,34.6,34.62,34.42,34.61,147782.0,34.3046,34.3244,34.1261,34.3145,147782.0
2024-10-30 12:40:00,34.61,34.68,34.53,34.68,78083.0,34.3145,34.3839,34.2352,34.3839,78083.0
2024-10-30 12:45:00,34.69,34.93,34.69,34.93,92262.0,34.3938,34.6318,34.3938,34.6318,92262.0
2024-10-30 12:50:00,34.93,34.94,34.77,34.78,94665.0,34.6318,34.6417,34.4731,34.483,94665.0
2024-10-30 12:55:00,34.77,34.81,34.72,34.74,53943.0,34.4731,34.5128,34.4236,34.4434,53943.0
2024-10-30 13:00:00,34.73,34.77,34.57,34.62,119043.0,34.4335,34.4731,34.2748,34.3244,119043.0
2024-10-30 13:05:00,34.63,34.67,34.55,34.56,54081.0,34.3343,34.374,34.255,34.2649,54081.0
2024-10-30 13:10:00,34.57,34.62,34.53,34.59,86412.0,34.2748,34.3244,34.2352,34.2947,86412.0
2024-10-30 13:15:00,34.59,34.6,34.54,34.56,83761.0,34.2947,34.3046,34.2451,34.2649,83761.0
2024-10-30 13:20:00,34.57,34.64,34.54,34.58,106566.0,34.2748,34.3442,34.2451,34.2848,106566.0
2024-10-30 13:25:00,34.57,34.58,34.45,34.51,129500.0,34.2748,34.2848,34.1559,34.2153,129500.0
2024-10-30 13:30:00,34.51,34.58,34.34,34.34,157470.0,34.2153,34.2848,34.0468,34.0468,157470.0
2024-10-30 13:35:00,34.34,34.38,34.22,34.23,272172.0,34.0468,34.0865,33.9278,33.9377,272172.0
2024-10-30 13:40:00,34.22,34.48,34.19,34.44,149676.0,33.9278,34.1856,33.8981,34.1459,149676.0
2024-10-30 13:45:00,34.43,34.49,34.41,34.49,94665.0,34.136,34.1955,34.1162,34.1955,94665.0
2024-10-30 13:50:00,34.5,34.59,34.38,34.45,150923.0,34.2054,34.2947,34.0865,34.1559,150923.0
2024-10-30 13:55:00,34.44,34.46,34.37,34.38,51244.0,34.1459,34.1658,34.0765,34.0865,51244.0
2024-10-30 14:00:00,34.38,34.41,34.3,34.35,77427.0,34.0865,34.1162,34.0071,34.0567,77427.0
2024-10-30 14:05:00,34.34,34.51,34.33,34.5,96482.0,34.0468,34.2153,34.0369,34.2054,96482.0
2024-10-30 14:10:00,34.51,34.53,34.46,34.48,38348.0,34.2153,34.2352,34.1658,34.1856,38348.0
2024-10-30 14:15:00,34.49,34.54,34.38,34.41,112254.0,34.1955,34.2451,34.0865,34.1162,112254.0
2024-10-30 14:20:00,34.42,34.53,34.42,34.52,63571.0,34.1261,34.2352,34.1261,34.2253,63571.0
2024-10-30 14:25:00,34.5,34.5,34.4,34.41,35613.0,34.2054,34.2054,34.1063,34.1162,35613.0
2024-10-30 14:30:00,34.4,34.59,34.38,34.56,71175.0,34.1063,34.2947,34.0865,34.2649,71175.0
2024-10-30 14:35:00,34.55,34.62,34.51,34.52,53169.0,34.255,34.3244,34.2153,34.2253,53169.0
2024-10-30 14:40:00,34.51,34.57,34.5,34.51,40019.0,34.2153,34.2748,34.2054,34.2153,40019.0
2024-10-30 14:45:00,34.52,34.59,34.52,34.54,34507.0,34.2253,34.2947,34.2253,34.2451,34507.0
2024-10-30 14:50:00,34.54,34.59,34.49,34.49,49043.0,34.2451,34.2947,34.1955,34.1955,49043.0
2024-10-30 14:55:00,34.49,34.58,34.49,34.5,57283.0,34.1955,34.2848,34.1955,34.2054,57283.0
2024-10-30 15:00:00,34.48,34.5,34.32,34.33,90633.0,34.1856,34.2054,34.027,34.0369,90633.0
2024-10-30 15:05:00,34.33,34.42,34.19,34.3,144970.0,34.0369,34.1261,33.8981,34.0071,144970.0
2024-10-30 15:10:00,34.31,34.38,34.31,34.37,59003.0,34.0171,34.0865,34.0171,34.0765,59003.0
2024-10-30 15:15:00,34.37,34.4,34.21,34.28,93809.0,34.0765,34.1063,33.9179,33.9873,93809.0
2024-10-30 15:20:00,34.29,34.33,34.18,34.19,135661.0,33.9972,34.0369,33.8882,33.8981,135661.0
2024-10-30 15:25:00,34.18,34.23,34.12,34.12,141300.0,33.8882,33.9377,33.8287,33.8287,141300.0
2024-10-30 15:30:00,34.12,34.12,34.01,34.01,197376.0,33.8287,33.8287,33.7196,33.7196,197376.0
2024-10-30 15:35:00,34.01,34.23,33.92,34.2,349702.0,33.7196,33.9377,33.6304,33.908,349702.0
2024-10-30 15:40:00,34.21,34.36,34.19,34.19,125169.0,33.9179,34.0666,33.8981,33.8981,125169.0
2024-10-30 15:45:00,34.21,34.37,34.21,34.33,191769.0,33.9179,34.0765,33.9179,34.0369,191769.0
2024-10-30 15:50:00,34.32,34.38,34.04,34.04,350800.0,34.027,34.0865,33.7494,33.7494,350800.0
2024-10-30 15:55:00,34.05,34.15,33.94,33.95,774821.0,33.7593,33.8584,33.6502,33.6601,774821.0
2024-10-31 09:30:00,33.02,33.02,31.56,31.83,1708596.0,32.7381,32.7381,31.2905,31.5582,1708596.0
2024-10-31 09:35:00,31.82,31.9,31.28,31.37,775611.0,31.5483,31.6276,31.0129,31.1022,775611.0
2024-10-31 09:40:00,31.36,31.49,31.16,31.26,508291.0,31.0922,31.2211,30.894,30.9931,508291.0
2024-10-31 09:45:00,31.26,31.26,30.55,30.55,776895.0,30.9931,30.9931,30.2892,30.2892,776895.0
2024-10-31 09:50:00,30.54,30.63,30.13,30.35,741877.0,30.2792,30.3685,29.8727,30.0909,741877.0
2024-10-31 09:55:00,30.34,30.51,29.93,30.05,916824.0,30.081,30.2495,29.6745,29.7934,916824.0
2024-10-31 10:00:00,30.04,30.04,29.8,29.98,697349.0,29.7835,29.7835,29.5456,29.724,697349.0
2024-10-31 10:05:00,29.97,30.45,29.95,30.31,513238.0,29.7141,30.19,29.6943,30.0512,513238.0
2024-10-31 10:10:00,30.31,30.33,30.0,30.23,333142.0,30.0512,30.071,29.7439,29.9719,333142.0
2024-10-31 10:15:00,30.23,30.68,30.22,30.52,406640.0,29.9719,30.418,29.962,30.2594,406640.0
2024-10-31 10:20:00,30.51,30.75,30.43,30.74,367084.0,30.2495,30.4875,30.1702,30.4775,367084.0
2024-10-31 10:25:00,30.71,30.73,30.26,30.33,246812.0,30.4478,30.4676,30.0016,30.071,246812.0
2024-10-31 10:30:00,30.32,30.58,30.21,30.28,192752.0,30.0611,30.3189,29.9521,30.0215,192752.0
2024-10-31 10:35:00,30.28,30.37,30.24,30.35,163289.0,30.0215,30.1107,29.9818,30.0909,163289.0
2024-10-31 10:40:00,30.35,30.41,30.14,30.18,195834.0,30.0909,30.1504,29.8827,29.9223,195834.0
2024-10-31 10:45:00,30.18,30.29,30.0,30.04,328705.0,29.9223,30.0314,29.7439,29.7835,328705.0
2024-10-31 10:50:00,30.03,30.24,29.98,30.21,355393.0,29.7736,29.9818,29.724,29.9521,355393.0
2024-10-31 10:55:00,30.21,30.31,30.12,30.13,148893.0,29.9521,30.0512,29.8628,29.8727,148893.0
2024-10-31 11:00:00,30.11,30.2,29.95,30.09,269996.0,29.8529,29.9421,29.6943,29.8331,269996.0
2024-10-31 11:05:00,30.08,30.34,29.93,30.29,325268.0,29.8232,30.081,29.6745,30.0314,325268.0
2024-10-31 11:10:00,30.3,30.31,30.0,30.0,199498.0,30.0413,30.0512,29.7439,29.7439,199498.0
2024-10-31 11:15:00,30.0,30.21,29.95,30.04,253585.0,29.7439,29.9521,29.6943,29.7835,253585.0
2024-10-31 11:20:00,30.05,30.21,30.0,30.09,280434.0,29.7934,29.9521,29.7439,29.8331,280434.0
2024-10-31 11:25:00,30.08,30.18,30.01,30.1,175983.0,29.8232,29.9223,29.7538,29.843,175983.0
2024-10-31 11:30:00,30.09,30.12,29.89,29.9,291924.0,29.8331,29.8628,29.6348,29.6447,291924.0
2024-10-31 11:35:00,29.89,29.93,29.75,29.75,235221.0,29.6348,29.6745,29.496,29.496,235221.0
2024-10-31 11:40:00,29.75,29.82,29.63,29.81,322489.0,29.496,29.5654,29.377,29.5555,322489.0
2024-10-31 11:45:00,29.8,29.92,29.7,29.72,142916.0,29.5456,29.6645,29.4464,29.4662,142916.0
2024-10-31 11:50:00,29.71,29.76,29.49,29.52,353247.0,29.4563,29.5059,29.2382,29.268,353247.0
2024-10-31 11:55:00,29.52,29.79,29.5,29.79,244756.0,29.268,29.5356,29.2481,29.5356,244756.0
2024-10-31 12:00:00,29.79,29.83,29.61,29.74,238909.0,29.5356,29.5753,29.3572,29.4861,238909.0
2024-10-31 12:05:00,29.73,29.79,29.61,29.65,147377.0,29.4762,29.5356,29.3572,29.3968,147377.0
2024-10-31 12:10:00,29.65,29.84,29.58,29.74,273616.0,29.3968,29.5852,29.3274,29.4861,273616.0
2024-10-31 12:15:00,29.74,29.79,29.66,29.76,158719.0,29.4861,29.5356,29.4068,29.5059,158719.0
2024-10-31 12:20:00,29.77,29.91,29.73,29.81,178015.0,29.5158,29.6546,29.4762,29.5555,178015.0
2024-10-31 12:25:00,29.82,29.96,29.74,29.94,167058.0,29.5654,29.7042,29.4861,29.6844,167058.0
2024-10-31 12:30:00,29.92,29.93,29.8,29.87,113327.0,29.6645,29.6745,29.5456,29.615,113327.0
2024-10-31 12:35:00,29.87,29.89,29.76,29.82,148146.0,29.615,29.6348,29.5059,29.5654,148146.0
2024-10-31 12:40:00,29.82,29.85,29.74,29.85,158260.0,29.5654,29.5951,29.4861,29.5951,158260.0
2024-10-31 12:45:00,29.85,29.86,29.71,29.76,203394.0,29.5951,29.6051,29.4563,29.5059,203394.0
2024-10-31 12:50:00,29.75,29.8,29.73,29.8,92347.0,29.496,29.5456,29.4762,29.5456,92347.0
2024-10-31 12:55:00,29.81,29.84,29.74,29.78,199583.0,29.5555,29.5852,29.4861,29.5257,199583.0
2024-10-31 13:00:00,29.78,29.94,29.73,29.93,192895.0,29.5257,29.6844,29.4762,29.6745,192895.0
2024-10-31 13:05:00,29.94,30.0,29.84,29.98,121300.0,29.6844,29.7439,29.5852,29.724,121300.0
2024-10-31 13:10:00,30.0,30.06,29.88,29.9,175730.0,29.7439,29.8033,29.6249,29.6447,175730.0
2024-10-31 13:15:00,29.88,29.91,29.81,29.84,91911.0,29.6249,29.6546,29.5555,29.5852,91911.0
2024-10-31 13:20:00,29.85,29.88,29.79,29.82,89225.0,29.5951,29.6249,29.5356,29.5654,89225.0
2024-10-31 13:25:00,29.82,29.85,29.66,29.68,143970.0,29.5654,29.5951,29.4068,29.4266,143970.0
2024-10-31 13:30:00,29.68,29.71,29.57,29.62,192585.0,29.4266,29.4563,29.3175,29.3671,192585.0
2024-10-31 13:35:00,29.61,29.64,29.5,29.52,140713.0,29.3572,29.3869,29.2481,29.268,140713.0
2024-10-31 13:40:00,29.54,29.62,29.5,29.54,171772.0,29.2878,29.3671,29.2481,29.2878,171772.0
2024-10-31 13:45:00,29.54,29.55,29.34,29.5,250402.0,29.2878,29.2977,29.0895,29.2481,250402.0
2024-10-31 13:50:00,29.49,29.61,29.44,29.46,119810.0,29.2382,29.3572,29.1886,29.2085,119810.0
2024-10-31 13:55:00,29.46,29.48,29.36,29.38,86783.0,29.2085,29.2283,29.1093,29.1291,86783.0
2024-10-31 14:00:00,29.39,29.39,29.26,29.27,163828.0,29.1391,29.1391,29.0102,29.0201,163828.0
2024-10-31 14:05:00,29.29,29.48,29.27,29.27,152371.0,29.0399,29.2283,29.0201,29.0201,152371.0
2024-10-31 14:10:00,29.27,29.44,29.25,29.37,116810.0,29.0201,29.1886,29.0003,29.1192,116810.0
2024-10-31 14:15:00,29.37,29.38,29.29,29.29,75786.0,29.1192,29.1291,29.0399,29.0399,75786.0
2024-10-31 14:20:00,29.31,29.39,29.23,29.38,209815.0,29.0597,29.1391,28.9804,29.1291,209815.0
2024-10-31 14:25:00,29.37,29.43,29.27,29.43,112982.0,29.1192,29.1787,29.0201,29.1787,112982.0
2024-10-31 14:30:00,29.43,29.5,29.28,29.38,209646.0,29.1787,29.2481,29.03,29.1291,209646.0
2024-10-31 14:35:00,29.38,29.41,29.29,29.38,202546.0,29.1291,29.1589,29.0399,29.1291,202546.0
2024-10-31 14:40:00,29.38,29.42,29.3,29.4,165234.0,29.1291,29.1688,29.0498,29.149,165234.0
2024-10-31 14:45:00,29.38,29.43,29.25,29.25,190771.0,29.1291,29.1787,29.0003,29.0003,190771.0
2024-10-31 14:50:00,29.26,29.4,29.26,29.37,148329.0,29.0102,29.149,29.0102,29.1192,148329.0
2024-10-31 14:55:00,29.38,29.62,29.33,29.61,175882.0,29.1291,29.3671,29.0796,29.3572,175882.0
2024-10-31 15:00:00,29.62,29.73,29.61,29.71,201543.0,29.3671,29.4762,29.3572,29.4563,201543.0
2024-10-31 15:05:00,29.71,29.86,29.71,29.86,120520.0,29.4563,29.6051,29.4563,29.6051,120520.0
2024-10-31 15:10:00,29.86,29.91,29.74,29.91,156537.0,29.6051,29.6546,29.4861,29.6546,156537.0
2024-10-31 15:15:00,29.91,29.98,29.86,29.96,157095.0,29.6546,29.724,29.6051,29.7042,157095.0
2024-10-31 15:20:00,29.97,30.02,29.84,29.89,157725.0,29.7141,29.7637,29.5852,29.6348,157725.0
2024-10-31 15:25:00,29.89,29.89,29.73,29.73,168743.0,29.6348,29.6348,29.4762,29.4762,168743.0
2024-10-31 15:30:00,29.73,29.89,29.73,29.89,157248.0,29.4762,29.6348,29.4762,29.6348,157248.0
2024-10-31 15:35:00,29.89,30.08,29.84,30.04,192593.0,29.6348,29.8232,29.5852,29.7835,192593.0
2024-10-31 15:40:00,30.03,30.14,29.9,30.11,196775.0,29.7736,29.8827,29.6447,29.8529,196775.0
2024-10-31 15:45:00,30.12,30.39,30.09,30.36,332824.0,29.8628,30.1305,29.8331,30.1008,332824.0
2024-10-31 15:50:00,30.37,30.4,29.9,29.9,609687.0,30.1107,30.1404,29.6447,29.6447,609687.0
2024-10-31 15:55:00,29.91,30.24,29.89,29.99,993654.0,29.6546,29.9818,29.6348,29.7339,993654.0
2024-11-01 09:30:00,30.69,30.86,30.39,30.63,1014542.0,30.428,30.5965,30.1305,30.3685,1014542.0
2024-11-01 09:35:00,30.65,30.75,30.39,30.73,497433.0,30.3883,30.4875,30.1305,30.4676,497433.0
2024-11-01 09:40:00,30.73,31.34,30.73,31.08,602979.0,30.4676,31.0724,30.4676,30.8146,602979.0
2024-11-01 09:45:00,31.07,31.29,30.87,31.28,333387.0,30.8047,31.0228,30.6064,31.0129,333387.0
2024-11-01 09:50:00,31.28,31.34,31.07,31.1,288482.0,31.0129,31.0724,30.8047,30.8345,288482.0
2024-11-01 09:55:00,31.13,31.37,31.13,31.27,278676.0,30.8642,31.1022,30.8642,31.003,278676.0
2024-11-01 10:00:00,31.34,31.4,31.04,31.04,289792.0,31.0724,31.1319,30.775,30.775,289792.0
2024-11-01 10:05:00,31.04,31.47,31.02,31.31,308225.0,30.775,31.2013,30.7551,31.0427,308225.0
2024-11-01 10:10:00,31.34,31.55,31.32,31.48,260795.0,31.0724,31.2806,31.0526,31.2112,260795.0
2024-11-01 10:15:00,31.47,31.78,31.42,31.69,325679.0,31.2013,31.5087,31.1517,31.4194,325679.0
2024-11-01 10:20:00,31.69,31.82,31.58,31.67,204905.0,31.4194,31.5483,31.3104,31.3996,204905.0
2024-11-01 10:25:00,31.67,31.75,31.58,31.73,223895.0,31.3996,31.4789,31.3104,31.4591,223895.0
2024-11-01 10:30:00,31.75,31.78,31.55,31.63,239486.0,31.4789,31.5087,31.2806,31.3599,239486.0
2024-11-01 10:35:00,31.64,31.64,31.35,31.4,313999.0,31.3699,31.3699,31.0823,31.1319,313999.0
2024-11-01 10:40:00,31.41,31.43,30.98,31.1,257361.0,31.1418,31.1616,30.7155,30.8345,257361.0
2024-11-01 10:45:00,31.1,31.16,30.84,31.08,260828.0,30.8345,30.894,30.5767,30.8146,260828.0
2024-11-01 10:50:00,31.08,31.08,30.87,30.98,208251.0,30.8146,30.8146,30.6064,30.7155,208251.0
2024-11-01 10:55:00,30.97,31.27,30.94,31.27,196654.0,30.7056,31.003,30.6758,31.003,196654.0
2024-11-01 11:00:00,31.26,31.4,31.2,31.4,191439.0,30.9931,31.1319,30.9336,31.1319,191439.0
2024-11-01 11:05:00,31.39,31.39,31.13,31.17,124092.0,31.122,31.122,30.8642,30.9039,124092.0
2024-11-01 11:10:00,31.19,31.52,31.18,31.51,109538.0,30.9237,31.2509,30.9138,31.241,109538.0
2024-11-01 11:15:00,31.51,31.56,31.44,31.56,218068.0,31.241,31.2905,31.1716,31.2905,218068.0
2024-11-01 11:20:00,31.56,31.64,31.41,31.63,121254.0,31.2905,31.3699,31.1418,31.3599,121254.0
2024-11-01 11:25:00,31.63,31.73,31.53,31.73,158208.0,31.3599,31.4591,31.2608,31.4591,158208.0
2024-11-01 11:30:00,31.74,31.76,31.56,31.63,175519.0,31.469,31.4888,31.2905,31.3599,175519.0
2024-11-01 11:35:00,31.62,31.63,31.49,31.61,246795.0,31.35,31.3599,31.2211,31.3401,246795.0
2024-11-01 11:40:00,31.59,31.62,31.45,31.48,193103.0,31.3203,31.35,31.1815,31.2112,193103.0
2024-11-01 11:45:00,31.49,31.52,31.37,31.38,167678.0,31.2211,31.2509,31.1022,31.1121,167678.0
2024-11-01 11:50:00,31.39,31.46,31.32,31.44,143571.0,31.122,31.1914,31.0526,31.1716,143571.0
2024-11-01 11:55:00,31.43,31.46,31.35,31.45,171610.0,31.1616,31.1914,31.0823,31.1815,171610.0
2024-11-01 12:00:00,31.46,31.69,31.43,31.62,233492.0,31.1914,31.4194,31.1616,31.35,233492.0
2024-11-01 12:05:00,31.62,31.66,31.55,31.66,139775.0,31.35,31.3897,31.2806,31.3897,139775.0
2024-11-01 12:10:00,31.66,31.69,31.59,31.6,148947.0,31.3897,31.4194,31.3203,31.3302,148947.0
2024-11-01 12:15:00,31.62,31.64,31.48,31.63,117946.0,31.35,31.3699,31.2112,31.3599,117946.0
2024-11-01 12:20:00,31.61,31.62,31.45,31.58,72685.0,31.3401,31.35,31.1815,31.3104,72685.0
2024-11-01 12:25:00,31.58,31.58,31.44,31.44,59704.0,31.3104,31.3104,31.1716,31.1716,59704.0
2024-11-01 12:30:00,31.45,31.55,31.41,31.55,121197.0,31.1815,31.2806,31.1418,31.2806,121197.0
2024-11-01 12:35:00,31.54,31.57,31.46,31.49,81099.0,31.2707,31.3005,31.1914,31.2211,81099.0
2024-11-01 12:40:00,31.49,31.49,31.2,31.22,209168.0,31.2211,31.2211,30.9336,30.9534,209168.0
2024-11-01 12:45:00,31.22,31.38,31.19,31.33,136026.0,30.9534,31.1121,30.9237,31.0625,136026.0
2024-11-01 12:50:00,31.31,31.39,31.27,31.35,98823.0,31.0427,31.122,31.003,31.0823,98823.0
2024-11-01 12:55:00,31.34,31.4,31.23,31.35,45133.0,31.0724,31.1319,30.9634,31.0823,45133.0
2024-11-01 13:00:00,31.36,31.4,31.27,31.31,86186.0,31.0922,31.1319,31.003,31.0427,86186.0
2024-11-01 13:05:00,31.31,31.31,31.11,31.16,79601.0,31.0427,31.0427,30.8444,30.894,79601.0
2024-11-01 13:10:00,31.15,31.3,31.13,31.27,61305.0,30.884,31.0328,30.8642,31.003,61305.0
2024-11-01 13:15:00,31.28,31.35,31.27,31.33,95508.0,31.0129,31.0823,31.003,31.0625,95508.0
2024-11-01 13:20:00,31.33,31.54,31.32,31.5,83186.0,31.0625,31.2707,31.0526,31.231,83186.0
2024-11-01 13:25:00,31.49,31.52,31.45,31.49,93267.0,31.2211,31.2509,31.1815,31.2211,93267.0
2024-11-01 13:30:00,31.48,31.49,31.09,31.1,142370.0,31.2112,31.2211,30.8245,30.8345,142370.0
2024-11-01 13:35:00,31.09,31.18,31.02,31.04,194448.0,30.8245,30.9138,30.7551,30.775,194448.0
2024-11-01 13:40:00,31.02,31.07,30.96,31.04,128998.0,30.7551,30.8047,30.6957,30.775,128998.0
2024-11-01 13:45:00,31.04,31.17,31.01,31.1,102039.0,30.775,30.9039,30.7452,30.8345,102039.0
2024-11-01 13:50:00,31.11,31.28,31.11,31.25,133862.0,30.8444,31.0129,30.8444,30.9832,133862.0
2024-11-01 13:55:00,31.24,31.25,30.97,30.97,116669.0,30.9733,30.9832,30.7056,30.7056,116669.0
2024-11-01 14:00:00,30.95,31.08,30.92,31.06,73063.0,30.6857,30.8146,30.656,30.7948,73063.0
2024-11-01 14:05:00,31.08,31.08,30.8,30.87,80432.0,30.8146,30.8146,30.537,30.6064,80432.0
2024-11-01 14:10:00,30.87,30.97,30.81,30.97,39296.0,30.6064,30.7056,30.5469,30.7056,39296.0
2024-11-01 14:15:00,30.96,31.04,30.9,30.92,88866.0,30.6957,30.775,30.6362,30.656,88866.0
2024-11-01 14:20:00,30.92,31.08,30.82,31.07,84792.0,30.656,30.8146,30.5569,30.8047,84792.0
2024-11-01 14:25:00,31.06,31.08,31.0,31.01,80482.0,30.7948,30.8146,30.7353,30.7452,80482.0
2024-11-01 14:30:00,31.0,31.06,30.93,31.04,112316.0,30.7353,30.7948,30.6659,30.775,112316.0
2024-11-01 14:35:00,31.04,31.08,30.97,31.02,78294.0,30.775,30.8146,30.7056,30.7551,78294.0
2024-11-01 14:40:00,30.99,31.02,30.88,31.0,31864.0,30.7254,30.7551,30.6163,30.7353,31864.0
2024-11-01 14:45:00,30.98,31.08,30.91,30.96,63122.0,30.7155,30.8146,30.6461,30.6957,63122.0
2024-11-01 14:50:00,30.97,31.03,30.96,30.96,41865.0,30.7056,30.7651,30.6957,30.6957,41865.0
2024-11-01 14:55:00,30.95,31.04,30.9,31.0,43393.0,30.6857,30.775,30.6362,30.7353,43393.0
2024-11-01 15:00:00,31.01,31.01,30.9,30.96,32924.0,30.7452,30.7452,30.6362,30.6957,32924.0
2024-11-01 15:05:00,30.96,31.21,30.91,31.19,106141.0,30.6957,30.9435,30.6461,30.9237,106141.0
2024-11-01 15:10:00,31.19,31.29,31.16,31.28,97395.0,30.9237,31.0228,30.894,31.0129,97395.0
2024-11-01 15:15:00,31.26,31.27,31.13,31.18,47297.0,30.9931,31.003,30.8642,30.9138,47297.0
2024-11-01 15:20:00,31.2,31.21,31.13,31.17,45417.0,30.9336,30.9435,30.8642,30.9039,45417.0
2024-11-01 15:25:00,31.18,31.21,31.01,31.01,54088.0,30.9138,30.9435,30.7452,30.7452,54088.0
2024-11-01 15:30:00,31.01,31.07,30.96,31.01,82078.0,30.7452,30.8047,30.6957,30.7452,82078.0
2024-11-01 15:35:00,31.01,31.07,30.97,31.07,35628.0,30.7452,30.8047,30.7056,30.8047,35628.0
2024-11-01 15:40:00,31.07,31.15,31.02,31.05,68307.0,30.8047,30.884,30.7551,30.7849,68307.0
2024-11-01 15:45:00,31.04,31.09,30.83,30.83,100667.0,30.775,30.8245,30.5668,30.5668,100667.0
2024-11-01 15:50:00,30.82,30.87,30.63,30.83,355497.0,30.5569,30.6064,30.3685,30.5668,355497.0
2024-11-01 15:55:00,30.84,30.93,30.75,30.91,481443.0,30.5767,30.6659,30.4875,30.6461,481443.0
2024-11-04 09:30:00,30.61,30.84,30.27,30.35,445166.0,30.3486,30.5767,30.0116,30.0909,445166.0
2024-11-04 09:35:00,30.36,30.44,30.02,30.44,196516.0,30.1008,30.1801,29.7637,30.1801,196516.0
2024-11-04 09:40:00,30.43,30.97,30.33,30.95,261082.0,30.1702,30.7056,30.071,30.6857,261082.0
2024-11-04 09:45:00,30.94,30.99,30.68,30.78,199292.0,30.6758,30.7254,30.418,30.5172,199292.0
2024-11-04 09:50:00,30.78,30.86,30.53,30.76,207514.0,30.5172,30.5965,30.2693,30.4974,207514.0
2024-11-04 09:55:00,30.76,30.86,30.6,30.84,114825.0,30.4974,30.5965,30.3387,30.5767,114825.0
2024-11-04 10:00:00,30.84,30.93,30.67,30.77,181625.0,30.5767,30.6659,30.4081,30.5073,181625.0
2024-11-04 10:05:00,30.78,30.86,30.63,30.71,245884.0,30.5172,30.5965,30.3685,30.4478,245884.0
2024-11-04 10:10:00,30.7,30.8,30.57,30.62,234223.0,30.4379,30.537,30.309,30.3586,234223.0
2024-11-04 10:15:00,30.63,31.05,30.6,31.03,340798.0,30.3685,30.7849,30.3387,30.7651,340798.0
2024-11-04 10:20:00,31.03,31.3,30.96,31.28,318747.0,30.7651,31.0328,30.6957,31.0129,318747.0
2024-11-04 10:25:00,31.28,31.35,31.15,31.26,219854.0,31.0129,31.0823,30.884,30.9931,219854.0
2024-11-04 10:30:00,31.27,31.36,31.2,31.28,153869.0,31.003,31.0922,30.9336,31.0129,153869.0
2024-11-04 10:35:00,31.29,31.45,31.17,31.19,141254.0,31.0228,31.1815,30.9039,30.9237,141254.0
2024-11-04 10:40:00,31.2,31.38,31.13,31.33,145682.0,30.9336,31.1121,30.8642,31.0625,145682.0
2024-11-04 10:45:00,31.34,31.35,31.09,31.32,122844.0,31.0724,31.0823,30.8245,31.0526,122844.0
2024-11-04 10:50:00,31.34,31.34,31.23,31.3,77539.0,31.0724,31.0724,30.9634,31.0328,77539.0
2024-11-04 10:55:00,31.28,31.32,31.14,31.19,118303.0,31.0129,31.0526,30.8741,30.9237,118303.0
2024-11-04 11:00:00,31.2,31.44,31.2,31.33,153101.0,30.9336,31.1716,30.9336,31.0625,153101.0
2024-11-04 11:05:00,31.33,31.52,31.3,31.48,214499.0,31.0625,31.2509,31.0328,31.2112,214499.0
2024-11-04 11:10:00,31.49,31.66,31.46,31.59,210090.0,31.2211,31.3897,31.1914,31.3203,210090.0
2024-11-04 11:15:00,31.58,31.59,31.38,31.46,122752.0,31.3104,31.3203,31.1121,31.1914,122752.0
2024-11-04 11:20:00,31.46,31.5,31.35,31.39,95789.0,31.1914,31.231,31.0823,31.122,95789.0
2024-11-04 11:25:00,31.39,31.49,31.38,31.44,56492.0,31.122,31.2211,31.1121,31.1716,56492.0
2024-11-04 11:30:00,31.43,31.45,31.23,31.23,175054.0,31.1616,31.1815,30.9634,30.9634,175054.0
2024-11-04 11:35:00,31.23,31.29,31.14,31.14,134591.0,30.9634,31.0228,30.8741,30.8741,134591.0
2024-11-04 11:40:00,31.14,31.17,31.01,31.06,84973.0,30.8741,30.9039,30.7452,30.7948,84973.0
2024-11-04 11:45:00,31.06,31.11,30.97,31.02,94516.0,30.7948,30.8444,30.7056,30.7551,94516.0
2024-11-04 11:50:00,30.97,31.01,30.86,30.9,111704.0,30.7056,30.7452,30.5965,30.6362,111704.0
2024-11-04 11:55:00,30.89,30.96,30.71,30.85,113528.0,30.6263,30.6957,30.4478,30.5866,113528.0
2024-11-04 12:00:00,30.84,30.92,30.68,30.71,183093.0,30.5767,30.656,30.418,30.4478,183093.0
2024-11-04 12:05:00,30.7,30.72,30.49,30.54,117692.0,30.4379,30.4577,30.2297,30.2792,117692.0
2024-11-04 12:10:00,30.53,30.75,30.52,30.66,78299.0,30.2693,30.4875,30.2594,30.3982,78299.0
2024-11-04 12:15:00,30.66,30.71,30.57,30.61,65689.0,30.3982,30.4478,30.309,30.3486,65689.0
2024-11-04 12:20:00,30.62,30.96,30.62,30.96,84283.0,30.3586,30.6957,30.3586,30.6957,84283.0
2024-11-04 12:25:00,30.96,30.97,30.9,30.97,31408.0,30.6957,30.7056,30.6362,30.7056,31408.0
2024-11-04 12:30:00,30.99,31.04,30.92,30.99,66136.0,30.7254,30.775,30.656,30.7254,66136.0
2024-11-04 12:35:00,31.0,31.09,30.97,30.97,50618.0,30.7353,30.8245,30.7056,30.7056,50618.0
2024-11-04 12:40:00,30.97,30.97,30.84,30.95,52770.0,30.7056,30.7056,30.5767,30.6857,52770.0
2024-11-04 12:45:00,30.94,31.05,30.91,31.04,85879.0,30.6758,30.7849,30.6461,30.775,85879.0
2024-11-04 12:50:00,31.05,31.08,30.95,30.96,100517.0,30.7849,30.8146,30.6857,30.6957,100517.0
2024-11-04 12:55:00,30.96,30.99,30.93,30.94,24291.0,30.6957,30.7254,30.6659,30.6758,24291.0
2024-11-04 13:00:00,30.93,31.04,30.86,30.91,129276.0,30.6659,30.775,30.5965,30.6461,129276.0
2024-11-04 13:05:00,30.91,30.92,30.7,30.75,123451.0,30.6461,30.656,30.4379,30.4875,123451.0
2024-11-04 13:10:00,30.76,31.04,30.76,30.98,87468.0,30.4974,30.775,30.4974,30.7155,87468.0
2024-11-04 13:15:00,30.98,31.06,30.91,30.94,45451.0,30.7155,30.7948,30.6461,30.6758,45451.0
2024-11-04 13:20:00,30.94,31.13,30.92,31.07,75113.0,30.6758,30.8642,30.656,30.8047,75113.0
2024-11-04 13:25:00,31.05,31.06,30.92,30.95,97160.0,30.7849,30.7948,30.656,30.6857,97160.0
2024-11-04 13:30:00,30.94,31.03,30.88,30.97,44050.0,30.6758,30.7651,30.6163,30.7056,44050.0
2024-11-04 13:35:00,30.98,31.05,30.92,31.02,49703.0,30.7155,30.7849,30.656,30.7551,49703.0
2024-11-04 13:40:00,31.03,31.11,31.02,31.11,35932.0,30.7651,30.8444,30.7551,30.8444,35932.0
2024-11-04 13:45:00,31.12,31.18,31.07,31.13,96562.0,30.8543,30.9138,30.8047,30.8642,96562.0
2024-11-04 13:50:00,31.12,31.12,31.03,31.03,34728.0,30.8543,30.8543,30.7651,30.7651,34728.0
2024-11-04 13:55:00,31.01,31.05,30.95,30.96,28079.0,30.7452,30.7849,30.6857,30.6957,28079.0
2024-11-04 14:00:00,30.97,31.01,30.91,30.94,35225.0,30.7056,30.7452,30.6461,30.6758,35225.0
2024-11-04 14:05:00,30.92,31.05,30.92,31.0,46223.0,30.656,30.7849,30.656,30.7353,46223.0
2024-11-04 14:10:00,30.98,31.03,30.95,31.02,22247.0,30.7155,30.7651,30.6857,30.7551,22247.0
2024-11-04 14:15:00,31.02,31.03,30.91,30.94,30148.0,30.7551,30.7651,30.6461,30.6758,30148.0
2024-11-04 14:20:00,30.93,30.95,30.86,30.86,22139.0,30.6659,30.6857,30.5965,30.5965,22139.0
2024-11-04 14:25:00,30.89,30.91,30.77,30.79,58490.0,30.6263,30.6461,30.5073,30.5271,58490.0
2024-11-04 14:30:00,30.78,30.91,30.72,30.89,60084.0,30.5172,30.6461,30.4577,30.6263,60084.0
2024-11-04 14:35:00,30.9,30.93,30.84,30.91,45267.0,30.6362,30.6659,30.5767,30.6461,45267.0
2024-11-04 14:40:00,30.9,30.93,30.83,30.84,41386.0,30.6362,30.6659,30.5668,30.5767,41386.0
2024-11-04 14:45:00,30.84,30.86,30.78,30.84,50598.0,30.5767,30.5965,30.5172,30.5767,50598.0
2024-11-04 14:50:00,30.83,30.87,30.83,30.84,43231.0,30.5668,30.6064,30.5668,30.5767,43231.0
2024-11-04 14:55:00,30.84,30.9,30.82,30.84,60674.0,30.5767,30.6362,30.5569,30.5767,60674.0
2024-11-04 15:00:00,30.83,30.84,30.73,30.74,55087.0,30.5668,30.5767,30.4676,30.4775,55087.0
2024-11-04 15:05:00,30.75,30.84,30.74,30.82,29443.0,30.4875,30.5767,30.4775,30.5569,29443.0
2024-11-04 15:10:00,30.8,30.83,30.78,30.78,37073.0,30.537,30.5668,30.5172,30.5172,37073.0
2024-11-04 15:15:00,30.78,30.79,30.7,30.79,79285.0,30.5172,30.5271,30.4379,30.5271,79285.0
2024-11-04 15:20:00,30.8,30.8,30.72,30.78,67971.0,30.537,30.537,30.4577,30.5172,67971.0
2024-11-04 15:25:00,30.8,30.84,30.7,30.7,73596.0,30.537,30.5767,30.4379,30.4379,73596.0
2024-11-04 15:30:00,30.69,30.69,30.59,30.6,144833.0,30.428,30.428,30.3288,30.3387,144833.0
2024-11-04 15:35:00,30.58,30.6,30.41,30.47,205780.0,30.3189,30.3387,30.1504,30.2098,205780.0
2024-11-04 15:40:00,30.48,30.64,30.48,30.57,98926.0,30.2198,30.3784,30.2198,30.309,98926.0
2024-11-04 15:45:00,30.58,30.61,30.48,30.52,170823.0,30.3189,30.3486,30.2198,30.2594,170823.0
2024-11-04 15:50:00,30.52,30.53,30.36,30.44,259641.0,30.2594,30.2693,30.1008,30.1801,259641.0
2024-11-04 15:55:00,30.46,30.46,30.25,30.35,521305.0,30.1999,30.1999,29.9917,30.0909,521305.0
2024-11-05 09:30:00,30.43,30.79,30.25,30.72,579575.0,30.1702,30.5271,29.9917,30.4577,579575.0
2024-11-05 09:35:00,30.72,30.83,30.53,30.7,203359.0,30.4577,30.5668,30.2693,30.4379,203359.0
2024-11-05 09:40:00,30.71,30.92,30.66,30.87,262832.0,30.4478,30.656,30.3982,30.6064,262832.0
2024-11-05 09:45:00,30.86,31.14,30.78,31.11,231327.0,30.5965,30.8741,30.5172,30.8444,231327.0
2024-11-05 09:50:00,31.11,31.19,30.96,31.18,140437.0,30.8444,30.9237,30.6957,30.9138,140437.0
2024-11-05 09:55:00,31.18,31.34,31.11,31.26,197868.0,30.9138,31.0724,30.8444,30.9931,197868.0
2024-11-05 10:00:00,31.23,31.48,31.21,31.34,291130.0,30.9634,31.2112,30.9435,31.0724,291130.0
2024-11-05 10:05:00,31.34,31.36,31.04,31.09,149760.0,31.0724,31.0922,30.775,30.8245,149760.0
2024-11-05 10:10:00,31.1,31.1,30.9,31.0,286101.0,30.8345,30.8345,30.6362,30.7353,286101.0
2024-11-05 10:15:00,31.02,31.2,30.97,31.04,183876.0,30.7551,30.9336,30.7056,30.775,183876.0
2024-11-05 10:20:00,31.04,31.26,31.04,31.25,180661.0,30.775,30.9931,30.775,30.9832,180661.0
2024-11-05 10:25:00,31.27,31.32,30.92,30.96,259438.0,31.003,31.0526,30.656,30.6957,259438.0
2024-11-05 10:30:00,30.97,31.09,30.94,31.05,126417.0,30.7056,30.8245,30.6758,30.7849,126417.0
2024-11-05 10:35:00,31.06,31.17,31.02,31.16,129467.0,30.7948,30.9039,30.7551,30.894,129467.0
2024-11-05 10:40:00,31.16,31.23,31.11,31.23,120784.0,30.894,30.9634,30.8444,30.9634,120784.0
2024-11-05 10:45:00,31.23,31.36,31.16,31.25,198475.0,30.9634,31.0922,30.894,30.9832,198475.0
2024-11-05 10:50:00,31.26,31.26,30.96,30.96,226592.0,30.9931,30.9931,30.6957,30.6957,226592.0
2024-11-05 10:55:00,30.96,30.96,30.8,30.94,186954.0,30.6957,30.6957,30.537,30.6758,186954.0
2024-11-05 11:00:00,30.92,31.07,30.81,31.04,102551.0,30.656,30.8047,30.5469,30.775,102551.0
2024-11-05 11:05:00,31.03,31.16,30.95,31.12,153360.0,30.7651,30.894,30.6857,30.8543,153360.0
2024-11-05 11:10:00,31.11,31.16,31.02,31.14,225405.0,30.8444,30.894,30.7551,30.8741,225405.0
2024-11-05 11:15:00,31.15,31.16,31.09,31.09,89895.0,30.884,30.894,30.8245,30.8245,89895.0
2024-11-05 11:20:00,31.1,31.2,31.08,31.19,117778.0,30.8345,30.9336,30.8146,30.9237,117778.0
2024-11-05 11:25:00,31.19,31.2,31.13,31.18,117352.0,30.9237,30.9336,30.8642,30.9138,117352.0
2024-11-05 11:30:00,31.18,31.38,31.18,31.33,217693.0,30.9138,31.1121,30.9138,31.0625,217693.0
2024-11-05 11:35:00,31.32,31.35,31.27,31.32,75625.0,31.0526,31.0823,31.003,31.0526,75625.0
2024-11-05 11:40:00,31.3,31.3,31.15,31.19,77774.0,31.0328,31.0328,30.884,30.9237,77774.0
2024-11-05 11:45:00,31.18,31.34,31.17,31.26,59992.0,30.9138,31.0724,30.9039,30.9931,59992.0
2024-11-05 11:50:00,31.25,31.33,31.2,31.33,80248.0,30.9832,31.0625,30.9336,31.0625,80248.0
2024-11-05 11:55:00,31.34,31.37,31.27,31.31,128917.0,31.0724,31.1022,31.003,31.0427,128917.0
2024-11-05 12:00:00,31.31,31.31,31.18,31.25,113811.0,31.0427,31.0427,30.9138,30.9832,113811.0
2024-11-05 12:05:00,31.26,31.27,31.19,31.25,84102.0,30.9931,31.003,30.9237,30.9832,84102.0
2024-11-05 12:10:00,31.26,31.36,31.2,31.35,156350.0,30.9931,31.0922,30.9336,31.0823,156350.0
2024-11-05 12:15:00,31.35,31.42,31.32,31.41,125448.0,31.0823,31.1517,31.0526,31.1418,125448.0
2024-11-05 12:20:00,31.41,31.41,31.33,31.39,73875.0,31.1418,31.1418,31.0625,31.122,73875.0
2024-11-05 12:25:00,31.38,31.38,31.24,31.27,119637.0,31.1121,31.1121,30.9733,31.003,119637.0
2024-11-05 12:30:00,31.27,31.32,31.23,31.24,55268.0,31.003,31.0526,30.9634,30.9733,55268.0
2024-11-05 12:35:00,31.24,31.33,31.18,31.22,54874.0,30.9733,31.0625,30.9138,30.9534,54874.0
2024-11-05 12:40:00,31.23,31.26,31.2,31.22,54552.0,30.9634,30.9931,30.9336,30.9534,54552.0
2024-11-05 12:45:00,31.23,31.38,31.2,31.38,55865.0,30.9634,31.1121,30.9336,31.1121,55865.0
2024-11-05 12:50:00,31.39,31.39,31.3,31.33,55270.0,31.122,31.122,31.0328,31.0625,55270.0
2024-11-05 12:55:00,31.33,31.35,31.26,31.3,55539.0,31.0625,31.0823,30.9931,31.0328,55539.0
2024-11-05 13:00:00,31.29,31.43,31.25,31.39,75328.0,31.0228,31.1616,30.9832,31.122,75328.0
2024-11-05 13:05:00,31.39,31.45,31.33,31.43,70878.0,31.122,31.1815,31.0625,31.1616,70878.0
2024-11-05 13:10:00,31.42,31.42,31.2,31.23,76759.0,31.1517,31.1517,30.9336,30.9634,76759.0
2024-11-05 13:15:00,31.22,31.35,31.21,31.26,38978.0,30.9534,31.0823,30.9435,30.9931,38978.0
2024-11-05 13:20:00,31.27,31.28,31.17,31.21,40983.0,31.003,31.0129,30.9039,30.9435,40983.0
2024-11-05 13:25:00,31.19,31.25,31.16,31.17,55763.0,30.9237,30.9832,30.894,30.9039,55763.0
2024-11-05 13:30:00,31.16,31.17,31.02,31.04,113736.0,30.894,30.9039,30.7551,30.775,113736.0
2024-11-05 13:35:00,31.03,31.04,30.87,30.97,123539.0,30.7651,30.775,30.6064,30.7056,123539.0
2024-11-05 13:40:00,30.98,31.07,30.91,31.0,79603.0,30.7155,30.8047,30.6461,30.7353,79603.0
2024-11-05 13:45:00,31.01,31.06,30.97,31.01,61599.0,30.7452,30.7948,30.7056,30.7452,61599.0
2024-11-05 13:50:00,31.0,31.05,30.96,31.0,66620.0,30.7353,30.7849,30.6957,30.7353,66620.0
2024-11-05 13:55:00,30.99,31.01,30.91,30.97,51258.0,30.7254,30.7452,30.6461,30.7056,51258.0
2024-11-05 14:00:00,30.98,31.05,30.94,31.02,141585.0,30.7155,30.7849,30.6758,30.7551,141585.0
2024-11-05 14:05:00,31.02,31.09,30.98,31.08,43137.0,30.7551,30.8245,30.7155,30.8146,43137.0
2024-11-05 14:10:00,31.08,31.16,31.04,31.07,85351.0,30.8146,30.894,30.775,30.8047,85351.0
2024-11-05 14:15:00,31.06,31.06,31.01,31.03,32550.0,30.7948,30.7948,30.7452,30.7651,32550.0
2024-11-05 14:20:00,31.02,31.09,30.98,31.09,27679.0,30.7551,30.8245,30.7155,30.8245,27679.0
2024-11-05 14:25:00,31.09,31.24,31.06,31.1,68773.0,30.8245,30.9733,30.7948,30.8345,68773.0
2024-11-05 14:30:00,31.11,31.16,31.09,31.15,29158.0,30.8444,30.894,30.8245,30.884,29158.0
2024-11-05 14:35:00,31.16,31.17,31.09,31.14,45657.0,30.894,30.9039,30.8245,30.8741,45657.0
2024-11-05 14:40:00,31.14,31.16,31.06,31.11,46166.0,30.8741,30.894,30.7948,30.8444,46166.0
2024-11-05 14:45:00,31.11,31.13,31.03,31.03,29532.0,30.8444,30.8642,30.7651,30.7651,29532.0
2024-11-05 14:50:00,31.02,31.02,30.86,30.86,88397.0,30.7551,30.7551,30.5965,30.5965,88397.0
2024-11-05 14:55:00,30.87,30.88,30.79,30.83,140260.0,30.6064,30.6163,30.5271,30.5668,140260.0
2024-11-05 15:00:00,30.81,30.9,30.75,30.8,102481.0,30.5469,30.6362,30.4875,30.537,102481.0
2024-11-05 15:05:00,30.81,31.05,30.81,31.05,102663.0,30.5469,30.7849,30.5469,30.7849,102663.0
2024-11-05 15:10:00,31.05,31.11,31.05,31.09,50896.0,30.7849,30.8444,30.7849,30.8245,50896.0
2024-11-05 15:15:00,31.09,31.21,31.04,31.21,63835.0,30.8245,30.9435,30.775,30.9435,63835.0
2024-11-05 15:20:00,31.2,31.2,31.09,31.12,64384.0,30.9336,30.9336,30.8245,30.8543,64384.0
2024-11-05 15:25:00,31.12,31.22,31.09,31.22,58811.0,30.8543,30.9534,30.8245,30.9534,58811.0
2024-11-05 15:30:00,31.21,31.3,31.13,31.29,135140.0,30.9435,31.0328,30.8642,31.0228,135140.0
2024-11-05 15:35:00,31.3,31.36,31.27,31.31,73778.0,31.0328,31.0922,31.003,31.0427,73778.0
2024-11-05 15:40:00,31.31,31.31,31.09,31.13,141995.0,31.0427,31.0427,30.8245,30.8642,141995.0
2024-11-05 15:45:00,31.15,31.25,31.04,31.22,145646.0,30.884,30.9832,30.775,30.9534,145646.0
2024-11-05 15:50:00,31.21,31.28,31.12,31.18,283294.0,30.9435,31.0129,30.8543,30.9138,283294.0
2024-11-05 15:55:00,31.18,31.44,31.18,31.44,682474.0,30.9138,31.1716,30.9138,31.1716,682474.0
2024-11-06 09:30:00,33.3,33.69,33.19,33.27,1290926.0,33.0157,33.4024,32.9066,32.9859,1290926.0
2024-11-06 09:35:00,33.26,33.87,33.24,33.83,709558.0,32.976,33.5808,32.9562,33.5412,709558.0
2024-11-06 09:40:00,33.82,33.87,33.24,33.29,410557.0,33.5312,33.5808,32.9562,33.0058,410557.0
2024-11-06 09:45:00,33.29,33.38,32.63,32.76,455448.0,33.0058,33.095,32.3514,32.4803,455448.0
2024-11-06 09:50:00,32.77,32.83,32.43,32.57,337719.0,32.4902,32.5497,32.1531,32.2919,337719.0
2024-11-06 09:55:00,32.59,32.76,32.4,32.66,293941.0,32.3117,32.4803,32.1234,32.3811,293941.0
2024-11-06 10:00:00,32.69,33.23,32.69,32.98,494600.0,32.4109,32.9463,32.4109,32.6984,494600.0
2024-11-06 10:05:00,32.97,33.07,32.67,32.87,400218.0,32.6885,32.7876,32.3911,32.5894,400218.0
2024-11-06 10:10:00,32.88,33.3,32.78,33.26,482970.0,32.5993,33.0157,32.5001,32.976,482970.0
2024-11-06 10:15:00,33.26,33.47,33.15,33.34,417368.0,32.976,33.1842,32.867,33.0553,417368.0
2024-11-06 10:20:00,33.35,33.44,33.12,33.13,269228.0,33.0653,33.1545,32.8372,32.8471,269228.0
2024-11-06 10:25:00,33.14,33.4,33.05,33.27,285398.0,32.857,33.1148,32.7678,32.9859,285398.0
2024-11-06 10:30:00,33.27,33.4,33.17,33.29,283289.0,32.9859,33.1148,32.8868,33.0058,283289.0
2024-11-06 10:35:00,33.28,33.28,32.86,32.95,247140.0,32.9959,32.9959,32.5794,32.6687,247140.0
2024-11-06 10:40:00,32.96,33.05,32.79,33.0,253961.0,32.6786,32.7678,32.51,32.7182,253961.0
2024-11-06 10:45:00,33.0,33.18,32.94,33.14,267112.0,32.7182,32.8967,32.6588,32.857,267112.0
2024-11-06 10:50:00,33.13,33.15,32.8,32.92,214600.0,32.8471,32.867,32.5199,32.6389,214600.0
2024-11-06 10:55:00,32.93,33.01,32.85,33.01,218970.0,32.6488,32.7282,32.5695,32.7282,218970.0
2024-11-06 11:00:00,33.01,33.07,32.83,32.99,175871.0,32.7282,32.7876,32.5497,32.7083,175871.0
2024-11-06 11:05:00,33.0,33.12,32.91,32.99,256646.0,32.7182,32.8372,32.629,32.7083,256646.0
2024-11-06 11:10:00,33.0,33.3,33.0,33.3,250009.0,32.7182,33.0157,32.7182,33.0157,250009.0
2024-11-06 11:15:00,33.29,33.31,33.08,33.17,310253.0,33.0058,33.0256,32.7976,32.8868,310253.0
2024-11-06 11:20:00,33.17,33.24,32.98,33.22,214367.0,32.8868,32.9562,32.6984,32.9364,214367.0
2024-11-06 11:25:00,33.22,33.38,33.2,33.3,207357.0,32.9364,33.095,32.9165,33.0157,207357.0
2024-11-06 11:30:00,33.31,33.38,33.24,33.33,113838.0,33.0256,33.095,32.9562,33.0454,113838.0
2024-11-06 11:35:00,33.34,33.47,33.3,33.47,151305.0,33.0553,33.1842,33.0157,33.1842,151305.0
2024-11-06 11:40:00,33.48,33.52,33.28,33.32,229386.0,33.1941,33.2338,32.9959,33.0355,229386.0
2024-11-06 11:45:00,33.32,33.34,33.23,33.33,168822.0,33.0355,33.0553,32.9463,33.0454,168822.0
2024-11-06 11:50:00,33.34,33.45,33.34,33.44,117023.0,33.0553,33.1644,33.0553,33.1545,117023.0
2024-11-06 11:55:00,33.44,33.49,33.41,33.49,107081.0,33.1545,33.2041,33.1247,33.2041,107081.0
2024-11-06 12:00:00,33.48,33.54,33.34,33.5,210567.0,33.1941,33.2536,33.0553,33.214,210567.0
2024-11-06 12:05:00,33.49,33.52,33.4,33.5,103729.0,33.2041,33.2338,33.1148,33.214,103729.0
2024-11-06 12:10:00,33.51,33.6,33.51,33.56,162131.0,33.2239,33.3131,33.2239,33.2735,162131.0
2024-11-06 12:15:00,33.56,33.56,33.39,33.47,152457.0,33.2735,33.2735,33.1049,33.1842,152457.0
2024-11-06 12:20:00,33.46,33.46,33.35,33.41,124938.0,33.1743,33.1743,33.0653,33.1247,124938.0
2024-11-06 12:25:00,33.4,33.48,33.34,33.42,109239.0,33.1148,33.1941,33.0553,33.1347,109239.0
2024-11-06 12:30:00,33.41,33.46,33.3,33.45,109404.0,33.1247,33.1743,33.0157,33.1644,109404.0
2024-11-06 12:35:00,33.45,33.52,33.41,33.41,103809.0,33.1644,33.2338,33.1247,33.1247,103809.0
2024-11-06 12:40:00,33.43,33.56,33.41,33.55,65933.0,33.1446,33.2735,33.1247,33.2635,65933.0
2024-11-06 12:45:00,33.55,33.59,33.44,33.57,126764.0,33.2635,33.3032,33.1545,33.2834,126764.0
2024-11-06 12:50:00,33.57,33.62,33.49,33.59,94505.0,33.2834,33.3329,33.2041,33.3032,94505.0
2024-11-06 12:55:00,33.57,33.63,33.56,33.6,56836.0,33.2834,33.3429,33.2735,33.3131,56836.0
2024-11-06 13:00:00,33.61,33.74,33.54,33.71,212176.0,33.323,33.4519,33.2536,33.4222,212176.0
2024-11-06 13:05:00,33.71,33.82,33.68,33.82,236321.0,33.4222,33.5312,33.3924,33.5312,236321.0
2024-11-06 13:10:00,33.82,33.82,33.72,33.8,124042.0,33.5312,33.5312,33.4321,33.5114,124042.0
2024-11-06 13:15:00,33.8,33.82,33.72,33.82,67420.0,33.5114,33.5312,33.4321,33.5312,67420.0
2024-11-06 13:20:00,33.81,33.84,33.7,33.84,135094.0,33.5213,33.5511,33.4123,33.5511,135094.0
2024-11-06 13:25:00,33.84,33.95,33.81,33.93,185980.0,33.5511,33.6601,33.5213,33.6403,185980.0
2024-11-06 13:30:00,33.93,33.99,33.83,33.88,294525.0,33.6403,33.6998,33.5412,33.5907,294525.0
2024-11-06 13:35:00,33.88,34.0,33.88,33.98,197486.0,33.5907,33.7097,33.5907,33.6899,197486.0
2024-11-06 13:40:00,33.99,34.13,33.94,34.04,248954.0,33.6998,33.8386,33.6502,33.7494,248954.0
2024-11-06 13:45:00,34.04,34.09,34.0,34.08,82125.0,33.7494,33.7989,33.7097,33.789,82125.0
2024-11-06 13:50:00,34.08,34.08,33.86,33.99,100453.0,33.789,33.789,33.5709,33.6998,100453.0
2024-11-06 13:55:00,33.98,34.09,33.94,34.09,93729.0,33.6899,33.7989,33.6502,33.7989,93729.0
2024-11-06 14:00:00,34.09,34.24,34.06,34.19,152627.0,33.7989,33.9477,33.7692,33.8981,152627.0
2024-11-06 14:05:00,34.19,34.19,34.05,34.15,100805.0,33.8981,33.8981,33.7593,33.8584,100805.0
2024-11-06 14:10:00,34.13,34.13,33.96,34.02,87069.0,33.8386,33.8386,33.67,33.7295,87069.0
2024-11-06 14:15:00,34.02,34.04,33.92,33.97,95055.0,33.7295,33.7494,33.6304,33.68,95055.0
2024-11-06 14:20:00,33.97,34.1,33.96,34.08,93202.0,33.68,33.8088,33.67,33.789,93202.0
2024-11-06 14:25:00,34.09,34.23,34.09,34.23,92143.0,33.7989,33.9377,33.7989,33.9377,92143.0
2024-11-06 14:30:00,34.22,34.22,34.14,34.18,105503.0,33.9278,33.9278,33.8485,33.8882,105503.0
2024-11-06 14:35:00,34.17,34.24,34.12,34.13,117004.0,33.8783,33.9477,33.8287,33.8386,117004.0
2024-11-06 14:40:00,34.13,34.19,34.1,34.17,134604.0,33.8386,33.8981,33.8088,33.8783,134604.0
2024-11-06 14:45:00,34.17,34.25,34.16,34.22,155559.0,33.8783,33.9576,33.8683,33.9278,155559.0
2024-11-06 14:50:00,34.21,34.26,34.17,34.2,143645.0,33.9179,33.9675,33.8783,33.908,143645.0
2024-11-06 14:55:00,34.2,34.21,34.09,34.21,182474.0,33.908,33.9179,33.7989,33.9179,182474.0
2024-11-06 15:00:00,34.2,34.2,34.08,34.08,159644.0,33.908,33.908,33.789,33.789,159644.0
2024-11-06 15:05:00,34.08,34.24,34.08,34.24,131593.0,33.789,33.9477,33.789,33.9477,131593.0
2024-11-06 15:10:00,34.24,34.32,34.2,34.29,182370.0,33.9477,34.027,33.908,33.9972,182370.0
2024-11-06 15:15:00,34.29,34.31,34.21,34.3,161371.0,33.9972,34.0171,33.9179,34.0071,161371.0
2024-11-06 15:20:00,34.29,34.32,34.13,34.22,137380.0,33.9972,34.027,33.8386,33.9278,137380.0
2024-11-06 15:25:00,34.22,34.38,34.2,34.36,204221.0,33.9278,34.0865,33.908,34.0666,204221.0
2024-11-06 15:30:00,34.37,34.4,34.28,34.32,160687.0,34.0765,34.1063,33.9873,34.027,160687.0
2024-11-06 15:35:00,34.32,34.32,34.23,34.23,109663.0,34.027,34.027,33.9377,33.9377,109663.0
2024-11-06 15:40:00,34.24,34.38,34.2,34.38,204434.0,33.9477,34.0865,33.908,34.0865,204434.0
2024-11-06 15:45:00,34.36,34.47,34.35,34.45,385211.0,34.0666,34.1757,34.0567,34.1559,385211.0
2024-11-06 15:50:00,34.44,34.45,34.04,34.06,484456.0,34.1459,34.1559,33.7494,33.7692,484456.0
2024-11-06 15:55:00,34.07,34.19,34.04,34.11,946490.0,33.7791,33.8981,33.7494,33.8188,946490.0
2024-11-07 09:30:00,35.77,35.95,35.53,35.7,1029046.0,35.4646,35.6431,35.2266,35.3952,1029046.0
2024-11-07 09:35:00,35.71,35.73,35.44,35.71,292134.0,35.4051,35.4249,35.1374,35.4051,292134.0
2024-11-07 09:40:00,35.7,35.99,35.57,35.85,266691.0,35.3952,35.6827,35.2663,35.5439,266691.0
2024-11-07 09:45:00,35.83,35.88,35.67,35.71,117126.0,35.5241,35.5737,35.3654,35.4051,117126.0
2024-11-07 09:50:00,35.7,35.95,35.64,35.93,179638.0,35.3952,35.6431,35.3357,35.6232,179638.0
2024-11-07 09:55:00,35.94,36.28,35.91,36.26,421164.0,35.6331,35.9702,35.6034,35.9504,421164.0
2024-11-07 10:00:00,36.25,36.28,36.11,36.22,339016.0,35.9405,35.9702,35.8017,35.9107,339016.0
2024-11-07 10:05:00,36.21,36.36,36.12,36.2,239643.0,35.9008,36.0496,35.8116,35.8909,239643.0
2024-11-07 10:10:00,36.21,36.35,36.03,36.24,205448.0,35.9008,36.0396,35.7224,35.9306,205448.0
2024-11-07 10:15:00,36.23,36.23,35.98,36.05,243844.0,35.9207,35.9207,35.6728,35.7422,243844.0
2024-11-07 10:20:00,36.05,36.08,35.8,35.92,248346.0,35.7422,35.7719,35.4943,35.6133,248346.0
2024-11-07 10:25:00,35.91,35.96,35.77,35.94,238421.0,35.6034,35.653,35.4646,35.6331,238421.0
2024-11-07 10:30:00,35.95,35.98,35.77,35.81,166886.0,35.6431,35.6728,35.4646,35.5042,166886.0
2024-11-07 10:35:00,35.82,36.05,35.77,35.82,348346.0,35.5142,35.7422,35.4646,35.5142,348346.0
2024-11-07 10:40:00,35.82,35.87,35.7,35.84,207389.0,35.5142,35.5637,35.3952,35.534,207389.0
2024-11-07 10:45:00,35.83,36.03,35.83,36.03,220034.0,35.5241,35.7224,35.5241,35.7224,220034.0
2024-11-07 10:50:00,36.04,36.11,35.94,36.05,164504.0,35.7323,35.8017,35.6331,35.7422,164504.0
2024-11-07 10:55:00,36.05,36.16,35.99,36.1,139347.0,35.7422,35.8513,35.6827,35.7918,139347.0
2024-11-07 11:00:00,36.11,36.13,35.78,35.88,158539.0,35.8017,35.8215,35.4745,35.5737,158539.0
2024-11-07 11:05:00,35.87,35.92,35.7,35.84,115391.0,35.5637,35.6133,35.3952,35.534,115391.0
2024-11-07 11:10:00,35.84,35.89,35.72,35.82,129350.0,35.534,35.5836,35.415,35.5142,129350.0
2024-11-07 11:15:00,35.8,35.88,35.78,35.86,125652.0,35.4943,35.5737,35.4745,35.5538,125652.0
2024-11-07 11:20:00,35.84,35.94,35.8,35.93,85215.0,35.534,35.6331,35.4943,35.6232,85215.0
2024-11-07 11:25:00,35.93,35.96,35.86,35.92,134844.0,35.6232,35.653,35.5538,35.6133,134844.0
2024-11-07 11:30:00,35.92,35.98,35.88,35.97,118113.0,35.6133,35.6728,35.5737,35.6629,118113.0
2024-11-07 11:35:00,35.98,35.98,35.85,35.93,79901.0,35.6728,35.6728,35.5439,35.6232,79901.0
2024-11-07 11:40:00,35.92,36.06,35.92,35.97,147622.0,35.6133,35.7521,35.6133,35.6629,147622.0
2024-11-07 11:45:00,35.97,36.14,35.97,36.13,135161.0,35.6629,35.8314,35.6629,35.8215,135161.0
2024-11-07 11:50:00,36.15,36.17,36.1,36.17,88489.0,35.8413,35.8612,35.7918,35.8612,88489.0
2024-11-07 11:55:00,36.16,36.2,36.12,36.13,85839.0,35.8513,35.8909,35.8116,35.8215,85839.0
2024-11-07 12:00:00,36.11,36.11,35.88,35.98,185856.0,35.8017,35.8017,35.5737,35.6728,185856.0
2024-11-07 12:05:00,35.99,36.07,35.96,36.01,113697.0,35.6827,35.762,35.653,35.7025,113697.0
2024-11-07 12:10:00,36.0,36.11,35.99,36.04,84995.0,35.6926,35.8017,35.6827,35.7323,84995.0
2024-11-07 12:15:00,36.04,36.13,35.98,36.12,65990.0,35.7323,35.8215,35.6728,35.8116,65990.0
2024-11-07 12:20:00,36.12,36.18,36.09,36.15,124490.0,35.8116,35.8711,35.7819,35.8413,124490.0
2024-11-07 12:25:00,36.13,36.14,36.07,36.14,69224.0,35.8215,35.8314,35.762,35.8314,69224.0
2024-11-07 12:30:00,36.14,36.19,36.01,36.01,82670.0,35.8314,35.881,35.7025,35.7025,82670.0
2024-11-07 12:35:00,36.0,36.19,36.0,36.13,77688.0,35.6926,35.881,35.6926,35.8215,77688.0
2024-11-07 12:40:00,36.12,36.15,36.09,36.15,34689.0,35.8116,35.8413,35.7819,35.8413,34689.0
2024-11-07 12:45:00,36.14,36.19,36.11,36.11,55961.0,35.8314,35.881,35.8017,35.8017,55961.0
2024-11-07 12:50:00,36.11,36.17,36.1,36.16,35517.0,35.8017,35.8612,35.7918,35.8513,35517.0
2024-11-07 12:55:00,36.18,36.25,36.16,36.25,131294.0,35.8711,35.9405,35.8513,35.9405,131294.0
2024-11-07 13:00:00,36.25,36.25,36.15,36.18,57704.0,35.9405,35.9405,35.8413,35.8711,57704.0
2024-11-07 13:05:00,36.18,36.2,36.06,36.09,111033.0,35.8711,35.8909,35.7521,35.7819,111033.0
2024-11-07 13:10:00,36.1,36.14,36.01,36.1,88407.0,35.7918,35.8314,35.7025,35.7918,88407.0
2024-11-07 13:15:00,36.12,36.12,36.0,36.05,104157.0,35.8116,35.8116,35.6926,35.7422,104157.0
2024-11-07 13:20:00,36.06,36.19,36.06,36.16,63725.0,35.7521,35.881,35.7521,35.8513,63725.0
2024-11-07 13:25:00,36.19,36.2,36.14,36.14,55968.0,35.881,35.8909,35.8314,35.8314,55968.0
2024-11-07 13:30:00,36.13,36.13,36.0,36.03,71944.0,35.8215,35.8215,35.6926,35.7224,71944.0
2024-11-07 13:35:00,36.03,36.1,36.02,36.08,43276.0,35.7224,35.7918,35.7125,35.7719,43276.0
2024-11-07 13:40:00,36.07,36.07,35.97,36.03,84213.0,35.762,35.762,35.6629,35.7224,84213.0
2024-11-07 13:45:00,36.04,36.05,35.97,36.05,56125.0,35.7323,35.7422,35.6629,35.7422,56125.0
2024-11-07 13:50:00,36.05,36.16,36.05,36.13,65498.0,35.7422,35.8513,35.7422,35.8215,65498.0
2024-11-07 13:55:00,36.13,36.14,36.05,36.06,41454.0,35.8215,35.8314,35.7422,35.7521,41454.0
2024-11-07 14:00:00,36.08,36.28,35.98,36.13,242709.0,35.7719,35.9702,35.6728,35.8215,242709.0
2024-11-07 14:05:00,36.12,36.18,36.06,36.18,88294.0,35.8116,35.8711,35.7521,35.8711,88294.0
2024-11-07 14:10:00,36.17,36.18,35.98,35.99,80192.0,35.8612,35.8711,35.6728,35.6827,80192.0
2024-11-07 14:15:00,36.0,36.13,36.0,36.04,77010.0,35.6926,35.8215,35.6926,35.7323,77010.0
2024-11-07 14:20:00,36.05,36.05,35.85,35.94,85694.0,35.7422,35.7422,35.5439,35.6331,85694.0
2024-11-07 14:25:00,35.95,36.01,35.92,35.98,52642.0,35.6431,35.7025,35.6133,35.6728,52642.0
2024-11-07 14:30:00,35.98,36.13,35.98,36.1,98414.0,35.6728,35.8215,35.6728,35.7918,98414.0
2024-11-07 14:35:00,36.11,36.19,36.09,36.12,101549.0,35.8017,35.881,35.7819,35.8116,101549.0
2024-11-07 14:40:00,36.11,36.11,35.8,36.02,301843.0,35.8017,35.8017,35.4943,35.7125,301843.0
2024-11-07 14:45:00,36.01,36.25,35.94,36.2,212880.0,35.7025,35.9405,35.6331,35.8909,212880.0
2024-11-07 14:50:00,36.21,36.26,36.03,36.05,84427.0,35.9008,35.9504,35.7224,35.7422,84427.0
2024-11-07 14:55:00,36.08,36.27,36.08,36.27,109513.0,35.7719,35.9603,35.7719,35.9603,109513.0
2024-11-07 15:00:00,36.27,36.27,36.11,36.15,81281.0,35.9603,35.9603,35.8017,35.8413,81281.0
2024-11-07 15:05:00,36.13,36.24,36.09,36.13,107142.0,35.8215,35.9306,35.7819,35.8215,107142.0
2024-11-07 15:10:00,36.15,36.24,36.11,36.2,109594.0,35.8413,35.9306,35.8017,35.8909,109594.0
2024-11-07 15:15:00,36.2,36.3,36.16,36.16,128918.0,35.8909,35.9901,35.8513,35.8513,128918.0
2024-11-07 15:20:00,36.16,36.24,36.1,36.22,85667.0,35.8513,35.9306,35.7918,35.9107,85667.0
2024-11-07 15:25:00,36.21,36.26,36.17,36.19,116415.0,35.9008,35.9504,35.8612,35.881,116415.0
2024-11-07 15:30:00,36.17,36.32,36.17,36.27,167985.0,35.8612,36.0099,35.8612,35.9603,167985.0
2024-11-07 15:35:00,36.27,36.31,36.14,36.16,88998.0,35.9603,36.0,35.8314,35.8513,88998.0
2024-11-07 15:40:00,36.17,36.28,36.16,36.25,68992.0,35.8612,35.9702,35.8513,35.9405,68992.0
2024-11-07 15:45:00,36.25,36.33,36.23,36.26,199578.0,35.9405,36.0198,35.9207,35.9504,199578.0
2024-11-07 15:50:00,36.25,36.32,36.19,36.26,469395.0,35.9405,36.0099,35.881,35.9504,469395.0
2024-11-07 15:55:00,36.26,36.37,36.18,36.28,815510.0,35.9504,36.0595,35.8711,35.9702,815510.0
2024-11-08 09:30:00,35.62,36.27,35.56,35.93,694514.0,35.3159,35.9603,35.2564,35.6232,694514.0
2024-11-08 09:35:00,35.95,36.17,35.77,35.83,218707.0,35.6431,35.8612,35.4646,35.5241,218707.0
2024-11-08 09:40:00,35.83,35.91,35.49,35.5,184572.0,35.5241,35.6034,35.187,35.1969,184572.0
2024-11-08 09:45:00,35.48,35.82,35.45,35.63,220449.0,35.1771,35.5142,35.1473,35.3258,220449.0
2024-11-08 09:50:00,35.63,35.73,35.55,35.6,154053.0,35.3258,35.4249,35.2465,35.296,154053.0
2024-11-08 09:55:00,35.6,35.71,35.45,35.48,193724.0,35.296,35.4051,35.1473,35.1771,193724.0
2024-11-08 10:00:00,35.47,35.7,35.06,35.08,286731.0,35.1672,35.3952,34.7607,34.7805,286731.0
2024-11-08 10:05:00,35.08,35.16,34.92,34.93,353740.0,34.7805,34.8598,34.6218,34.6318,353740.0
2024-11-08 10:10:00,34.92,35.1,34.84,34.93,323868.0,34.6218,34.8003,34.5425,34.6318,323868.0
2024-11-08 10:15:00,34.92,35.17,34.84,35.16,244328.0,34.6218,34.8697,34.5425,34.8598,244328.0
2024-11-08 10:20:00,35.16,35.3,35.07,35.15,214732.0,34.8598,34.9986,34.7706,34.8499,214732.0
2024-11-08 10:25:00,35.16,35.45,35.14,35.38,157592.0,34.8598,35.1473,34.84,35.0779,157592.0
2024-11-08 10:30:00,35.39,35.61,35.37,35.49,211086.0,35.0878,35.306,35.068,35.187,211086.0
2024-11-08 10:35:00,35.48,35.5,35.21,35.36,150198.0,35.1771,35.1969,34.9094,35.0581,150198.0
2024-11-08 10:40:00,35.35,35.38,35.23,35.26,106135.0,35.0482,35.0779,34.9292,34.9589,106135.0
2024-11-08 10:45:00,35.27,35.34,35.21,35.32,108871.0,34.9689,35.0383,34.9094,35.0184,108871.0
2024-11-08 10:50:00,35.33,35.48,35.31,35.42,144756.0,35.0283,35.1771,35.0085,35.1176,144756.0
2024-11-08 10:55:00,35.45,35.48,35.35,35.45,116090.0,35.1473,35.1771,35.0482,35.1473,116090.0
2024-11-08 11:00:00,35.45,35.46,35.27,35.37,124272.0,35.1473,35.1572,34.9689,35.068,124272.0
2024-11-08 11:05:00,35.39,35.51,35.39,35.49,113306.0,35.0878,35.2068,35.0878,35.187,113306.0
2024-11-08 11:10:00,35.49,35.55,35.4,35.49,218611.0,35.187,35.2465,35.0977,35.187,218611.0
2024-11-08 11:15:00,35.48,35.48,35.38,35.39,78070.0,35.1771,35.1771,35.0779,35.0878,78070.0
2024-11-08 11:20:00,35.44,35.45,35.3,35.32,88313.0,35.1374,35.1473,34.9986,35.0184,88313.0
2024-11-08 11:25:00,35.32,35.46,35.3,35.33,60232.0,35.0184,35.1572,34.9986,35.0283,60232.0
2024-11-08 11:30:00,35.34,35.41,35.27,35.3,134959.0,35.0383,35.1077,34.9689,34.9986,134959.0
2024-11-08 11:35:00,35.31,35.31,35.11,35.19,70071.0,35.0085,35.0085,34.8102,34.8895,70071.0
2024-11-08 11:40:00,35.18,35.2,35.11,35.14,57915.0,34.8796,34.8995,34.8102,34.84,57915.0
2024-11-08 11:45:00,35.15,35.26,35.14,35.25,77436.0,34.8499,34.9589,34.84,34.949,77436.0
2024-11-08 11:50:00,35.26,35.35,35.25,35.35,89711.0,34.9589,35.0482,34.949,35.0482,89711.0
2024-11-08 11:55:00,35.37,35.43,35.23,35.27,47364.0,35.068,35.1275,34.9292,34.9689,47364.0
2024-11-08 12:00:00,35.25,35.27,35.06,35.08,140908.0,34.949,34.9689,34.7607,34.7805,140908.0
2024-11-08 12:05:00,35.1,35.17,35.05,35.16,103014.0,34.8003,34.8697,34.7507,34.8598,103014.0
2024-11-08 12:10:00,35.16,35.19,35.03,35.05,93860.0,34.8598,34.8895,34.7309,34.7507,93860.0
2024-11-08 12:15:00,35.05,35.08,35.01,35.02,109864.0,34.7507,34.7805,34.7111,34.721,109864.0
2024-11-08 12:20:00,35.02,35.11,35.02,35.04,102869.0,34.721,34.8102,34.721,34.7408,102869.0
2024-11-08 12:25:00,35.04,35.12,35.02,35.09,130046.0,34.7408,34.8201,34.721,34.7904,130046.0
2024-11-08 12:30:00,35.1,35.21,35.06,35.21,102673.0,34.8003,34.9094,34.7607,34.9094,102673.0
2024-11-08 12:35:00,35.21,35.22,35.11,35.13,90516.0,34.9094,34.9193,34.8102,34.8301,90516.0
2024-11-08 12:40:00,35.12,35.16,35.02,35.09,57955.0,34.8201,34.8598,34.721,34.7904,57955.0
2024-11-08 12:45:00,35.08,35.09,35.04,35.05,46743.0,34.7805,34.7904,34.7408,34.7507,46743.0
2024-11-08 12:50:00,35.06,35.15,35.05,35.13,114253.0,34.7607,34.8499,34.7507,34.8301,114253.0
2024-11-08 12:55:00,35.12,35.2,35.11,35.14,64540.0,34.8201,34.8995,34.8102,34.84,64540.0
2024-11-08 13:00:00,35.13,35.26,35.12,35.25,103925.0,34.8301,34.9589,34.8201,34.949,103925.0
2024-11-08 13:05:00,35.25,35.34,35.24,35.27,77243.0,34.949,35.0383,34.9391,34.9689,77243.0
2024-11-08 13:10:00,35.26,35.31,35.26,35.28,59334.0,34.9589,35.0085,34.9589,34.9788,59334.0
2024-11-08 13:15:00,35.28,35.29,35.21,35.25,63703.0,34.9788,34.9887,34.9094,34.949,63703.0
2024-11-08 13:20:00,35.26,35.32,35.22,35.31,52988.0,34.9589,35.0184,34.9193,35.0085,52988.0
2024-11-08 13:25:00,35.31,35.34,35.27,35.31,60090.0,35.0085,35.0383,34.9689,35.0085,60090.0
2024-11-08 13:30:00,35.29,35.36,35.24,35.32,68071.0,34.9887,35.0581,34.9391,35.0184,68071.0
2024-11-08 13:35:00,35.31,35.41,35.27,35.4,71376.0,35.0085,35.1077,34.9689,35.0977,71376.0
2024-11-08 13:40:00,35.4,35.4,35.3,35.34,117762.0,35.0977,35.0977,34.9986,35.0383,117762.0
2024-11-08 13:45:00,35.34,35.36,35.3,35.32,47563.0,35.0383,35.0581,34.9986,35.0184,47563.0
2024-11-08 13:50:00,35.33,35.34,35.22,35.24,47387.0,35.0283,35.0383,34.9193,34.9391,47387.0
2024-11-08 13:55:00,35.25,35.36,35.21,35.33,49189.0,34.949,35.0581,34.9094,35.0283,49189.0
2024-11-08 14:00:00,35.31,35.33,35.26,35.33,45529.0,35.0085,35.0283,34.9589,35.0283,45529.0
2024-11-08 14:05:00,35.33,35.44,35.33,35.39,75491.0,35.0283,35.1374,35.0283,35.0878,75491.0
2024-11-08 14:10:00,35.39,35.41,35.32,35.4,45398.0,35.0878,35.1077,35.0184,35.0977,45398.0
2024-11-08 14:15:00,35.39,35.42,35.33,35.33,104518.0,35.0878,35.1176,35.0283,35.0283,104518.0
2024-11-08 14:20:00,35.31,35.4,35.27,35.39,61755.0,35.0085,35.0977,34.9689,35.0878,61755.0
2024-11-08 14:25:00,35.4,35.54,35.4,35.53,79012.0,35.0977,35.2366,35.0977,35.2266,79012.0
2024-11-08 14:30:00,35.53,35.53,35.42,35.43,62164.0,35.2266,35.2266,35.1176,35.1275,62164.0
2024-11-08 14:35:00,35.43,35.44,35.37,35.4,24645.0,35.1275,35.1374,35.068,35.0977,24645.0
2024-11-08 14:40:00,35.41,35.42,35.34,35.38,51438.0,35.1077,35.1176,35.0383,35.0779,51438.0
2024-11-08 14:45:00,35.38,35.38,35.28,35.32,48864.0,35.0779,35.0779,34.9788,35.0184,48864.0
2024-11-08 14:50:00,35.33,35.33,35.14,35.16,55989.0,35.0283,35.0283,34.84,34.8598,55989.0
2024-11-08 14:55:00,35.16,35.22,35.14,35.15,62035.0,34.8598,34.9193,34.84,34.8499,62035.0
2024-11-08 15:00:00,35.16,35.18,35.0,35.13,240554.0,34.8598,34.8796,34.7012,34.8301,240554.0
2024-11-08 15:05:00,35.14,35.17,35.1,35.16,91579.0,34.84,34.8697,34.8003,34.8598,91579.0
2024-11-08 15:10:00,35.15,35.15,35.03,35.12,76669.0,34.8499,34.8499,34.7309,34.8201,76669.0
2024-11-08 15:15:00,35.11,35.19,35.11,35.16,64474.0,34.8102,34.8895,34.8102,34.8598,64474.0
2024-11-08 15:20:00,35.15,35.17,35.05,35.17,85291.0,34.8499,34.8697,34.7507,34.8697,85291.0
2024-11-08 15:25:00,35.17,35.21,35.14,35.16,35224.0,34.8697,34.9094,34.84,34.8598,35224.0
2024-11-08 15:30:00,35.17,35.24,35.09,35.23,106826.0,34.8697,34.9391,34.7904,34.9292,106826.0
2024-11-08 15:35:00,35.22,35.27,35.16,35.26,59300.0,34.9193,34.9689,34.8598,34.9589,59300.0
2024-11-08 15:40:00,35.26,35.26,35.17,35.18,66094.0,34.9589,34.9589,34.8697,34.8796,66094.0
2024-11-08 15:45:00,35.18,35.27,35.17,35.23,65947.0,34.8796,34.9689,34.8697,34.9292,65947.0
2024-11-08 15:50:00,35.22,35.45,35.21,35.43,209301.0,34.9193,35.1473,34.9094,35.1275,209301.0
2024-11-08 15:55:00,35.43,35.44,35.28,35.41,515327.0,35.1275,35.1374,34.9788,35.1077,515327.0
2024-11-11 09:30:00,34.41,34.41,33.39,33.44,1389471.0,34.1162,34.1162,33.1049,33.1545,1389471.0
2024-11-11 09:35:00,33.45,33.72,33.26,33.3,589906.0,33.1644,33.4321,32.976,33.0157,589906.0
2024-11-11 09:40:00,33.29,33.41,32.7,32.73,407820.0,33.0058,33.1247,32.4208,32.4505,407820.0
2024-11-11 09:45:00,32.74,32.78,32.45,32.49,394474.0,32.4605,32.5001,32.1729,32.2126,394474.0
2024-11-11 09:50:00,32.5,32.52,32.11,32.13,409516.0,32.2225,32.2423,31.8358,31.8557,409516.0
2024-11-11 09:55:00,32.14,32.29,31.9,31.91,386228.0,31.8656,32.0143,31.6276,31.6375,386228.0
2024-11-11 10:00:00,31.94,32.17,31.9,32.05,378278.0,31.6673,31.8953,31.6276,31.7764,378278.0
2024-11-11 10:05:00,32.05,32.4,32.02,32.39,332698.0,31.7764,32.1234,31.7466,32.1134,332698.0
2024-11-11 10:10:00,32.39,32.64,32.37,32.46,375462.0,32.1134,32.3613,32.0936,32.1829,375462.0
2024-11-11 10:15:00,32.45,32.61,32.4,32.57,209165.0,32.1729,32.3316,32.1234,32.2919,209165.0
2024-11-11 10:20:00,32.58,32.68,32.52,32.65,308021.0,32.3018,32.401,32.2423,32.3712,308021.0
2024-11-11 10:25:00,32.64,32.72,32.58,32.67,216536.0,32.3613,32.4406,32.3018,32.3911,216536.0
2024-11-11 10:30:00,32.67,32.92,32.66,32.85,326751.0,32.3911,32.6389,32.3811,32.5695,326751.0
2024-11-11 10:35:00,32.84,33.11,32.84,33.1,222113.0,32.5596,32.8273,32.5596,32.8174,222113.0
2024-11-11 10:40:00,33.11,33.15,32.82,32.85,249302.0,32.8273,32.867,32.5398,32.5695,249302.0
2024-11-11 10:45:00,32.85,32.88,32.59,32.74,181775.0,32.5695,32.5993,32.3117,32.4605,181775.0
2024-11-11 10:50:00,32.74,32.85,32.59,32.85,134006.0,32.4605,32.5695,32.3117,32.5695,134006.0
2024-11-11 10:55:00,32.89,32.99,32.87,32.9,130764.0,32.6092,32.7083,32.5894,32.6191,130764.0
2024-11-11 11:00:00,32.9,32.9,32.65,32.65,109370.0,32.6191,32.6191,32.3712,32.3712,109370.0
2024-11-11 11:05:00,32.64,32.67,32.51,32.53,167908.0,32.3613,32.3911,32.2324,32.2523,167908.0
2024-11-11 11:10:00,32.55,32.56,32.36,32.54,204400.0,32.2721,32.282,32.0837,32.2622,204400.0
2024-11-11 11:15:00,32.54,32.61,32.49,32.58,125734.0,32.2622,32.3316,32.2126,32.3018,125734.0
2024-11-11 11:20:00,32.59,32.62,32.46,32.46,93323.0,32.3117,32.3415,32.1829,32.1829,93323.0
2024-11-11 11:25:00,32.47,32.49,32.18,32.19,158265.0,32.1928,32.2126,31.9052,31.9152,158265.0
2024-11-11 11:30:00,32.2,32.23,32.11,32.16,162531.0,31.9251,31.9548,31.8358,31.8854,162531.0
2024-11-11 11:35:00,32.17,32.3,32.15,32.29,106608.0,31.8953,32.0242,31.8755,32.0143,106608.0
2024-11-11 11:40:00,32.29,32.29,32.07,32.17,136524.0,32.0143,32.0143,31.7962,31.8953,136524.0
2024-11-11 11:45:00,32.17,32.25,32.12,32.16,110322.0,31.8953,31.9746,31.8458,31.8854,110322.0
2024-11-11 11:50:00,32.13,32.2,32.12,32.2,111928.0,31.8557,31.9251,31.8458,31.9251,111928.0
2024-11-11 11:55:00,32.21,32.22,32.05,32.12,128068.0,31.935,31.9449,31.7764,31.8458,128068.0
2024-11-11 12:00:00,32.11,32.14,32.03,32.04,138604.0,31.8358,31.8656,31.7565,31.7664,138604.0
2024-11-11 12:05:00,32.04,32.11,32.02,32.05,70317.0,31.7664,31.8358,31.7466,31.7764,70317.0
2024-11-11 12:10:00,32.04,32.05,31.9,31.95,259315.0,31.7664,31.7764,31.6276,31.6772,259315.0
2024-11-11 12:15:00,31.96,31.97,31.76,31.79,257597.0,31.6871,31.697,31.4888,31.5186,257597.0
2024-11-11 12:20:00,31.8,31.91,31.8,31.87,280317.0,31.5285,31.6375,31.5285,31.5979,280317.0
2024-11-11 12:25:00,31.87,31.88,31.79,31.82,75230.0,31.5979,31.6078,31.5186,31.5483,75230.0
2024-11-11 12:30:00,31.83,32.02,31.82,32.02,142484.0,31.5582,31.7466,31.5483,31.7466,142484.0
2024-11-11 12:35:00,32.02,32.03,31.99,31.99,125863.0,31.7466,31.7565,31.7169,31.7169,125863.0
2024-11-11 12:40:00,31.99,32.03,31.93,31.98,100594.0,31.7169,31.7565,31.6574,31.707,100594.0
2024-11-11 12:45:00,31.98,32.07,31.94,32.01,140280.0,31.707,31.7962,31.6673,31.7367,140280.0
2024-11-11 12:50:00,32.0,32.02,31.94,31.98,120405.0,31.7268,31.7466,31.6673,31.707,120405.0
2024-11-11 12:55:00,31.97,32.0,31.91,31.91,176139.0,31.697,31.7268,31.6375,31.6375,176139.0
2024-11-11 13:00:00,31.9,31.9,31.67,31.76,477428.0,31.6276,31.6276,31.3996,31.4888,477428.0
2024-11-11 13:05:00,31.75,31.75,31.65,31.68,162598.0,31.4789,31.4789,31.3798,31.4095,162598.0
2024-11-11 13:10:00,31.67,31.68,31.5,31.62,211829.0,31.3996,31.4095,31.231,31.35,211829.0
2024-11-11 13:15:00,31.63,31.66,31.61,31.62,120782.0,31.3599,31.3897,31.3401,31.35,120782.0
2024-11-11 13:20:00,31.63,31.66,31.48,31.55,257895.0,31.3599,31.3897,31.2112,31.2806,257895.0
2024-11-11 13:25:00,31.55,31.73,31.53,31.73,131974.0,31.2806,31.4591,31.2608,31.4591,131974.0
2024-11-11 13:30:00,31.71,31.85,31.69,31.81,118006.0,31.4393,31.5781,31.4194,31.5384,118006.0
2024-11-11 13:35:00,31.81,31.87,31.75,31.75,91780.0,31.5384,31.5979,31.4789,31.4789,91780.0
2024-11-11 13:40:00,31.75,31.8,31.63,31.68,168042.0,31.4789,31.5285,31.3599,31.4095,168042.0
2024-11-11 13:45:00,31.7,31.77,31.68,31.76,143117.0,31.4293,31.4987,31.4095,31.4888,143117.0
2024-11-11 13:50:00,31.76,31.85,31.75,31.76,169106.0,31.4888,31.5781,31.4789,31.4888,169106.0
2024-11-11 13:55:00,31.75,31.75,31.66,31.73,92272.0,31.4789,31.4789,31.3897,31.4591,92272.0
2024-11-11 14:00:00,31.72,31.74,31.65,31.66,103152.0,31.4492,31.469,31.3798,31.3897,103152.0
2024-11-11 14:05:00,31.67,31.75,31.67,31.74,113651.0,31.3996,31.4789,31.3996,31.469,113651.0
2024-11-11 14:10:00,31.74,31.74,31.7,31.73,157390.0,31.469,31.469,31.4293,31.4591,157390.0
2024-11-11 14:15:00,31.73,31.78,31.69,31.74,75484.0,31.4591,31.5087,31.4194,31.469,75484.0
2024-11-11 14:20:00,31.74,31.74,31.64,31.65,162438.0,31.469,31.469,31.3699,31.3798,162438.0
2024-11-11 14:25:00,31.66,31.68,31.59,31.6,72397.0,31.3897,31.4095,31.3203,31.3302,72397.0
2024-11-11 14:30:00,31.61,31.72,31.56,31.72,80244.0,31.3401,31.4492,31.2905,31.4492,80244.0
2024-11-11 14:35:00,31.73,31.81,31.7,31.8,154909.0,31.4591,31.5384,31.4293,31.5285,154909.0
2024-11-11 14:40:00,31.8,31.87,31.77,31.86,46635.0,31.5285,31.5979,31.4987,31.588,46635.0
2024-11-11 14:45:00,31.87,32.04,31.86,32.04,65870.0,31.5979,31.7664,31.588,31.7664,65870.0
2024-11-11 14:50:00,32.05,32.05,31.95,32.03,148234.0,31.7764,31.7764,31.6772,31.7565,148234.0
2024-11-11 14:55:00,32.03,32.09,32.02,32.09,153427.0,31.7565,31.816,31.7466,31.816,153427.0
2024-11-11 15:00:00,32.09,32.23,32.07,32.23,111604.0,31.816,31.9548,31.7962,31.9548,111604.0
2024-11-11 15:05:00,32.24,32.46,32.23,32.46,86522.0,31.9647,32.1829,31.9548,32.1829,86522.0
2024-11-11 15:10:00,32.46,32.54,32.41,32.51,127703.0,32.1829,32.2622,32.1333,32.2324,127703.0
2024-11-11 15:15:00,32.5,32.61,32.41,32.6,253975.0,32.2225,32.3316,32.1333,32.3217,253975.0
2024-11-11 15:20:00,32.6,32.64,32.55,32.62,139176.0,32.3217,32.3613,32.2721,32.3415,139176.0
2024-11-11 15:25:00,32.62,32.62,32.54,32.56,122465.0,32.3415,32.3415,32.2622,32.282,122465.0
2024-11-11 15:30:00,32.55,32.58,32.45,32.58,103885.0,32.2721,32.3018,32.1729,32.3018,103885.0
2024-11-11 15:35:00,32.58,32.72,32.55,32.71,130748.0,32.3018,32.4406,32.2721,32.4307,130748.0
2024-11-11 15:40:00,32.71,32.77,32.54,32.54,176041.0,32.4307,32.4902,32.2622,32.2622,176041.0
2024-11-11 15:45:00,32.54,32.59,32.48,32.51,87993.0,32.2622,32.3117,32.2027,32.2324,87993.0
2024-11-11 15:50:00,32.51,32.68,32.49,32.55,210933.0,32.2324,32.401,32.2126,32.2721,210933.0
2024-11-11 15:55:00,32.55,32.77,32.55,32.76,417912.0,32.2721,32.4902,32.2721,32.4803,417912.0
2024-11-12 09:30:00,32.37,32.48,31.94,31.96,753250.0,32.0936,32.2027,31.6673,31.6871,753250.0
2024-11-12 09:35:00,31.96,32.54,31.96,32.33,148859.0,31.6871,32.2622,31.6871,32.054,148859.0
2024-11-12 09:40:00,32.35,32.37,32.0,32.09,145010.0,32.0738,32.0936,31.7268,31.816,145010.0
2024-11-12 09:45:00,32.09,32.15,31.92,32.06,172955.0,31.816,31.8755,31.6475,31.7863,172955.0
2024-11-12 09:50:00,32.07,32.39,32.01,32.3,104407.0,31.7962,32.1134,31.7367,32.0242,104407.0
2024-11-12 09:55:00,32.3,32.54,32.26,32.49,187909.0,32.0242,32.2622,31.9846,32.2126,187909.0
2024-11-12 10:00:00,32.49,32.53,32.17,32.17,155436.0,32.2126,32.2523,31.8953,31.8953,155436.0
2024-11-12 10:05:00,32.22,32.24,32.04,32.14,247271.0,31.9449,31.9647,31.7664,31.8656,247271.0
2024-11-12 10:10:00,32.13,32.4,32.12,32.24,157594.0,31.8557,32.1234,31.8458,31.9647,157594.0
2024-11-12 10:15:00,32.24,32.37,32.22,32.22,85889.0,31.9647,32.0936,31.9449,31.9449,85889.0
2024-11-12 10:20:00,32.22,32.36,32.1,32.29,113302.0,31.9449,32.0837,31.8259,32.0143,113302.0
2024-11-12 10:25:00,32.3,32.35,32.18,32.25,143490.0,32.0242,32.0738,31.9052,31.9746,143490.0
2024-11-12 10:30:00,32.28,32.3,32.05,32.08,153270.0,32.0044,32.0242,31.7764,31.8061,153270.0
2024-11-12 10:35:00,32.08,32.09,31.87,31.91,250347.0,31.8061,31.816,31.5979,31.6375,250347.0
2024-11-12 10:40:00,31.91,32.0,31.8,31.8,121197.0,31.6375,31.7268,31.5285,31.5285,121197.0
2024-11-12 10:45:00,31.8,31.94,31.76,31.88,241383.0,31.5285,31.6673,31.4888,31.6078,241383.0
2024-11-12 10:50:00,31.88,31.94,31.8,31.82,80072.0,31.6078,31.6673,31.5285,31.5483,80072.0
2024-11-12 10:55:00,31.85,31.87,31.59,31.61,161862.0,31.5781,31.5979,31.3203,31.3401,161862.0
2024-11-12 11:00:00,31.61,31.68,31.55,31.65,114578.0,31.3401,31.4095,31.2806,31.3798,114578.0
2024-11-12 11:05:00,31.64,31.64,31.47,31.47,200751.0,31.3699,31.3699,31.2013,31.2013,200751.0
2024-11-12 11:10:00,31.46,31.51,31.32,31.33,202963.0,31.1914,31.241,31.0526,31.0625,202963.0
2024-11-12 11:15:00,31.33,31.64,31.33,31.64,114262.0,31.0625,31.3699,31.0625,31.3699,114262.0
2024-11-12 11:20:00,31.64,31.67,31.4,31.41,157764.0,31.3699,31.3996,31.1319,31.1418,157764.0
2024-11-12 11:25:00,31.41,31.57,31.41,31.55,71112.0,31.1418,31.3005,31.1418,31.2806,71112.0
2024-11-12 11:30:00,31.53,31.61,31.52,31.53,52458.0,31.2608,31.3401,31.2509,31.2608,52458.0
2024-11-12 11:35:00,31.53,31.6,31.39,31.39,112891.0,31.2608,31.3302,31.122,31.122,112891.0
2024-11-12 11:40:00,31.39,31.47,31.33,31.34,73102.0,31.122,31.2013,31.0625,31.0724,73102.0
2024-11-12 11:45:00,31.33,31.37,31.14,31.16,167420.0,31.0625,31.1022,30.8741,30.894,167420.0
2024-11-12 11:50:00,31.17,31.42,31.15,31.35,152338.0,30.9039,31.1517,30.884,31.0823,152338.0
2024-11-12 11:55:00,31.34,31.34,31.03,31.05,169501.0,31.0724,31.0724,30.7651,30.7849,169501.0
2024-11-12 12:00:00,31.04,31.18,31.0,31.18,191900.0,30.775,30.9138,30.7353,30.9138,191900.0
2024-11-12 12:05:00,31.19,31.2,31.08,31.08,97535.0,30.9237,30.9336,30.8146,30.8146,97535.0
2024-11-12 12:10:00,31.1,31.15,31.03,31.08,72091.0,30.8345,30.884,30.7651,30.8146,72091.0
2024-11-12 12:15:00,31.08,31.13,31.05,31.07,60039.0,30.8146,30.8642,30.7849,30.8047,60039.0
2024-11-12 12:20:00,31.08,31.08,30.97,30.98,310448.0,30.8146,30.8146,30.7056,30.7155,310448.0
2024-11-12 12:25:00,31.01,31.17,30.99,31.17,88933.0,30.7452,30.9039,30.7254,30.9039,88933.0
2024-11-12 12:30:00,31.16,31.19,31.09,31.09,69073.0,30.894,30.9237,30.8245,30.8245,69073.0
2024-11-12 12:35:00,31.09,31.14,31.02,31.02,52815.0,30.8245,30.8741,30.7551,30.7551,52815.0
2024-11-12 12:40:00,31.01,31.01,30.83,30.85,150641.0,30.7452,30.7452,30.5668,30.5866,150641.0
2024-11-12 12:45:00,30.85,30.87,30.73,30.74,134813.0,30.5866,30.6064,30.4676,30.4775,134813.0
2024-11-12 12:50:00,30.73,30.76,30.61,30.72,159248.0,30.4676,30.4974,30.3486,30.4577,159248.0
2024-11-12 12:55:00,30.72,30.74,30.44,30.48,259413.0,30.4577,30.4775,30.1801,30.2198,259413.0
2024-11-12 13:00:00,30.46,30.61,30.38,30.46,264536.0,30.1999,30.3486,30.1206,30.1999,264536.0
2024-11-12 13:05:00,30.46,30.56,30.42,30.56,112006.0,30.1999,30.2991,30.1603,30.2991,112006.0
2024-11-12 13:10:00,30.57,30.73,30.57,30.73,82467.0,30.309,30.4676,30.309,30.4676,82467.0
2024-11-12 13:15:00,30.74,30.9,30.73,30.87,128860.0,30.4775,30.6362,30.4676,30.6064,128860.0
2024-11-12 13:20:00,30.88,30.88,30.7,30.79,83130.0,30.6163,30.6163,30.4379,30.5271,83130.0
2024-11-12 13:25:00,30.78,30.87,30.75,30.83,37922.0,30.5172,30.6064,30.4875,30.5668,37922.0
2024-11-12 13:30:00,30.84,31.06,30.84,30.97,113075.0,30.5767,30.7948,30.5767,30.7056,113075.0
2024-11-12 13:35:00,30.97,31.07,30.89,30.89,86089.0,30.7056,30.8047,30.6263,30.6263,86089.0
2024-11-12 13:40:00,30.89,31.02,30.87,31.02,80385.0,30.6263,30.7551,30.6064,30.7551,80385.0
2024-11-12 13:45:00,31.02,31.06,30.97,30.99,102036.0,30.7551,30.7948,30.7056,30.7254,102036.0
2024-11-12 13:50:00,30.98,31.05,30.97,31.02,61972.0,30.7155,30.7849,30.7056,30.7551,61972.0
2024-11-12 13:55:00,31.02,31.17,31.01,31.05,170317.0,30.7551,30.9039,30.7452,30.7849,170317.0
2024-11-12 14:00:00,31.04,31.12,31.01,31.12,98569.0,30.775,30.8543,30.7452,30.8543,98569.0
2024-11-12 14:05:00,31.13,31.2,31.11,31.13,91793.0,30.8642,30.9336,30.8444,30.8642,91793.0
2024-11-12 14:10:00,31.12,31.18,31.07,31.17,50296.0,30.8543,30.9138,30.8047,30.9039,50296.0
2024-11-12 14:15:00,31.19,31.32,31.18,31.28,69009.0,30.9237,31.0526,30.9138,31.0129,69009.0
2024-11-12 14:20:00,31.29,31.32,31.26,31.3,69564.0,31.0228,31.0526,30.9931,31.0328,69564.0
2024-11-12 14:25:00,31.31,31.32,31.18,31.18,75367.0,31.0427,31.0526,30.9138,30.9138,75367.0
2024-11-12 14:30:00,31.18,31.27,31.18,31.27,74649.0,30.9138,31.003,30.9138,31.003,74649.0
2024-11-12 14:35:00,31.27,31.37,31.26,31.28,83152.0,31.003,31.1022,30.9931,31.0129,83152.0
2024-11-12 14:40:00,31.28,31.38,31.27,31.35,55304.0,31.0129,31.1121,31.003,31.0823,55304.0
2024-11-12 14:45:00,31.35,31.41,31.34,31.4,56075.0,31.0823,31.1418,31.0724,31.1319,56075.0
2024-11-12 14:50:00,31.39,31.42,31.36,31.36,70069.0,31.122,31.1517,31.0922,31.0922,70069.0
2024-11-12 14:55:00,31.35,31.4,31.31,31.4,75820.0,31.0823,31.1319,31.0427,31.1319,75820.0
2024-11-12 15:00:00,31.4,31.57,31.4,31.56,138340.0,31.1319,31.3005,31.1319,31.2905,138340.0
2024-11-12 15:05:00,31.55,31.6,31.39,31.39,105044.0,31.2806,31.3302,31.122,31.122,105044.0
2024-11-12 15:10:00,31.41,31.47,31.36,31.36,101792.0,31.1418,31.2013,31.0922,31.0922,101792.0
2024-11-12 15:15:00,31.37,31.46,31.34,31.46,134115.0,31.1022,31.1914,31.0724,31.1914,134115.0
2024-11-12 15:20:00,31.46,31.53,31.4,31.53,112914.0,31.1914,31.2608,31.1319,31.2608,112914.0
2024-11-12 15:25:00,31.54,31.6,31.47,31.54,90970.0,31.2707,31.3302,31.2013,31.2707,90970.0
2024-11-12 15:30:00,31.52,31.59,31.5,31.55,65288.0,31.2509,31.3203,31.231,31.2806,65288.0
2024-11-12 15:35:00,31.56,31.62,31.51,31.61,83295.0,31.2905,31.35,31.241,31.3401,83295.0
2024-11-12 15:40:00,31.6,31.69,31.59,31.65,137148.0,31.3302,31.4194,31.3203,31.3798,137148.0
2024-11-12 15:45:00,31.66,31.68,31.57,31.64,114691.0,31.3897,31.4095,31.3005,31.3699,114691.0
2024-11-12 15:50:00,31.63,31.63,31.52,31.63,406932.0,31.3599,31.3599,31.2509,31.3599,406932.0
2024-11-12 15:55:00,31.63,31.7,31.57,31.67,618364.0,31.3599,31.4293,31.3005,31.3996,618364.0
2024-11-13 09:30:00,30.83,31.21,30.76,31.15,508148.0,30.5668,30.9435,30.4974,30.884,508148.0
2024-11-13 09:35:00,31.14,31.2,30.82,30.84,195837.0,30.8741,30.9336,30.5569,30.5767,195837.0
2024-11-13 09:40:00,30.86,31.05,30.67,31.02,217163.0,30.5965,30.7849,30.4081,30.7551,217163.0
2024-11-13 09:45:00,31.01,31.01,30.7,30.71,156893.0,30.7452,30.7452,30.4379,30.4478,156893.0
2024-11-13 09:50:00,30.72,30.82,30.54,30.71,232288.0,30.4577,30.5569,30.2792,30.4478,232288.0
2024-11-13 09:55:00,30.7,30.73,30.52,30.57,222044.0,30.4379,30.4676,30.2594,30.309,222044.0
2024-11-13 10:00:00,30.58,30.58,30.32,30.37,286120.0,30.3189,30.3189,30.0611,30.1107,286120.0
2024-11-13 10:05:00,30.37,30.39,30.01,30.13,364168.0,30.1107,30.1305,29.7538,29.8727,364168.0
2024-11-13 10:10:00,30.13,30.39,30.12,30.23,248151.0,29.8727,30.1305,29.8628,29.9719,248151.0
2024-11-13 10:15:00,30.23,30.3,30.13,30.22,261251.0,29.9719,30.0413,29.8727,29.962,261251.0
2024-11-13 10:20:00,30.22,30.25,30.04,30.16,272877.0,29.962,29.9917,29.7835,29.9025,272877.0
2024-11-13 10:25:00,30.15,30.18,30.01,30.03,198493.0,29.8926,29.9223,29.7538,29.7736,198493.0
2024-11-13 10:30:00,30.03,30.25,30.0,30.2,245144.0,29.7736,29.9917,29.7439,29.9421,245144.0
2024-11-13 10:35:00,30.19,30.22,30.0,30.01,195274.0,29.9322,29.962,29.7439,29.7538,195274.0
2024-11-13 10:40:00,30.01,30.01,29.77,29.98,655613.0,29.7538,29.7538,29.5158,29.724,655613.0
2024-11-13 10:45:00,29.99,30.03,29.91,29.98,150816.0,29.7339,29.7736,29.6546,29.724,150816.0
2024-11-13 10:50:00,29.96,30.05,29.93,30.0,171837.0,29.7042,29.7934,29.6745,29.7439,171837.0
2024-11-13 10:55:00,30.01,30.14,29.95,30.02,250643.0,29.7538,29.8827,29.6943,29.7637,250643.0
2024-11-13 11:00:00,30.02,30.04,29.79,29.79,172749.0,29.7637,29.7835,29.5356,29.5356,172749.0
2024-11-13 11:05:00,29.78,29.83,29.67,29.78,246224.0,29.5257,29.5753,29.4167,29.5257,246224.0
2024-11-13 11:10:00,29.77,29.84,29.7,29.74,117234.0,29.5158,29.5852,29.4464,29.4861,117234.0
2024-11-13 11:15:00,29.73,29.83,29.71,29.75,205978.0,29.4762,29.5753,29.4563,29.496,205978.0
2024-11-13 11:20:00,29.75,29.82,29.63,29.71,182703.0,29.496,29.5654,29.377,29.4563,182703.0
2024-11-13 11:25:00,29.72,29.94,29.72,29.89,193508.0,29.4662,29.6844,29.4662,29.6348,193508.0
2024-11-13 11:30:00,29.88,29.99,29.88,29.98,124541.0,29.6249,29.7339,29.6249,29.724,124541.0
2024-11-13 11:35:00,29.97,30.01,29.86,29.87,164929.0,29.7141,29.7538,29.6051,29.615,164929.0
2024-11-13 11:40:00,29.88,29.89,29.61,29.67,195041.0,29.6249,29.6348,29.3572,29.4167,195041.0
2024-11-13 11:45:00,29.7,29.91,29.68,29.9,147676.0,29.4464,29.6546,29.4266,29.6447,147676.0
2024-11-13 11:50:00,29.9,29.97,29.84,29.95,216355.0,29.6447,29.7141,29.5852,29.6943,216355.0
2024-11-13 11:55:00,29.95,29.95,29.84,29.87,161039.0,29.6943,29.6943,29.5852,29.615,161039.0
2024-11-13 12:00:00,29.86,29.86,29.7,29.75,177746.0,29.6051,29.6051,29.4464,29.496,177746.0
2024-11-13 12:05:00,29.74,29.87,29.72,29.81,108817.0,29.4861,29.615,29.4662,29.5555,108817.0
2024-11-13 12:10:00,29.8,29.86,29.71,29.78,155596.0,29.5456,29.6051,29.4563,29.5257,155596.0
2024-11-13 12:15:00,29.78,29.85,29.73,29.73,75633.0,29.5257,29.5951,29.4762,29.4762,75633.0
2024-11-13 12:20:00,29.73,29.76,29.6,29.62,184022.0,29.4762,29.5059,29.3473,29.3671,184022.0
2024-11-13 12:25:00,29.64,29.69,29.63,29.66,99560.0,29.3869,29.4365,29.377,29.4068,99560.0
2024-11-13 12:30:00,29.66,29.68,29.6,29.64,122998.0,29.4068,29.4266,29.3473,29.3869,122998.0
2024-11-13 12:35:00,29.64,29.7,29.62,29.68,88228.0,29.3869,29.4464,29.3671,29.4266,88228.0
2024-11-13 12:40:00,29.68,29.71,29.55,29.57,151949.0,29.4266,29.4563,29.2977,29.3175,151949.0
2024-11-13 12:45:00,29.58,29.69,29.57,29.65,79846.0,29.3274,29.4365,29.3175,29.3968,79846.0
2024-11-13 12:50:00,29.67,29.82,29.66,29.81,79106.0,29.4167,29.5654,29.4068,29.5555,79106.0
2024-11-13 12:55:00,29.82,29.9,29.81,29.9,108191.0,29.5654,29.6447,29.5555,29.6447,108191.0
2024-11-13 13:00:00,29.91,29.95,29.87,29.94,71384.0,29.6546,29.6943,29.615,29.6844,71384.0
2024-11-13 13:05:00,29.93,30.09,29.93,30.07,105934.0,29.6745,29.8331,29.6745,29.8133,105934.0
2024-11-13 13:10:00,30.07,30.14,30.06,30.1,158615.0,29.8133,29.8827,29.8033,29.843,158615.0
2024-11-13 13:15:00,30.09,30.09,30.0,30.05,47679.0,29.8331,29.8331,29.7439,29.7934,47679.0
2024-11-13 13:20:00,30.06,30.08,29.98,30.05,128529.0,29.8033,29.8232,29.724,29.7934,128529.0
2024-11-13 13:25:00,30.05,30.05,29.98,29.99,46490.0,29.7934,29.7934,29.724,29.7339,46490.0
2024-11-13 13:30:00,30.0,30.11,30.0,30.09,59970.0,29.7439,29.8529,29.7439,29.8331,59970.0
2024-11-13 13:35:00,30.09,30.1,30.02,30.04,73995.0,29.8331,29.843,29.7637,29.7835,73995.0
2024-11-13 13:40:00,30.04,30.13,30.01,30.13,65630.0,29.7835,29.8727,29.7538,29.8727,65630.0
2024-11-13 13:45:00,30.13,30.32,30.1,30.31,143424.0,29.8727,30.0611,29.843,30.0512,143424.0
2024-11-13 13:50:00,30.3,30.3,30.25,30.25,62146.0,30.0413,30.0413,29.9917,29.9917,62146.0
2024-11-13 13:55:00,30.26,30.3,30.19,30.23,67328.0,30.0016,30.0413,29.9322,29.9719,67328.0
2024-11-13 14:00:00,30.24,30.26,30.16,30.2,78211.0,29.9818,30.0016,29.9025,29.9421,78211.0
2024-11-13 14:05:00,30.19,30.2,30.1,30.11,72558.0,29.9322,29.9421,29.843,29.8529,72558.0
2024-11-13 14:10:00,30.11,30.15,30.02,30.11,122273.0,29.8529,29.8926,29.7637,29.8529,122273.0
2024-11-13 14:15:00,30.1,30.17,30.04,30.05,73756.0,29.843,29.9124,29.7835,29.7934,73756.0
2024-11-13 14:20:00,30.04,30.2,30.01,30.18,82814.0,29.7835,29.9421,29.7538,29.9223,82814.0
2024-11-13 14:25:00,30.18,30.18,30.02,30.03,82827.0,29.9223,29.9223,29.7637,29.7736,82827.0
2024-11-13 14:30:00,30.03,30.09,29.92,30.03,146399.0,29.7736,29.8331,29.6645,29.7736,146399.0
2024-11-13 14:35:00,30.01,30.01,29.88,29.88,115368.0,29.7538,29.7538,29.6249,29.6249,115368.0
2024-11-13 14:40:00,29.87,29.89,29.79,29.79,63591.0,29.615,29.6348,29.5356,29.5356,63591.0
2024-11-13 14:45:00,29.79,29.89,29.78,29.85,71588.0,29.5356,29.6348,29.5257,29.5951,71588.0
2024-11-13 14:50:00,29.84,30.02,29.82,30.0,104832.0,29.5852,29.7637,29.5654,29.7439,104832.0
2024-11-13 14:55:00,30.0,30.0,29.89,29.89,47075.0,29.7439,29.7439,29.6348,29.6348,47075.0
2024-11-13 15:00:00,29.88,29.93,29.77,29.8,99450.0,29.6249,29.6745,29.5158,29.5456,99450.0
2024-11-13 15:05:00,29.79,29.85,29.7,29.84,103881.0,29.5356,29.5951,29.4464,29.5852,103881.0
2024-11-13 15:10:00,29.84,29.89,29.79,29.86,80224.0,29.5852,29.6348,29.5356,29.6051,80224.0
2024-11-13 15:15:00,29.85,29.98,29.84,29.96,54344.0,29.5951,29.724,29.5852,29.7042,54344.0
2024-11-13 15:20:00,29.97,29.99,29.83,29.83,53017.0,29.7141,29.7339,29.5753,29.5753,53017.0
2024-11-13 15:25:00,29.86,29.89,29.79,29.85,92718.0,29.6051,29.6348,29.5356,29.5951,92718.0
2024-11-13 15:30:00,29.86,29.95,29.73,29.95,252887.0,29.6051,29.6943,29.4762,29.6943,252887.0
2024-11-13 15:35:00,29.96,30.07,29.93,29.99,147710.0,29.7042,29.8133,29.6745,29.7339,147710.0
2024-11-13 15:40:00,29.99,30.04,29.92,29.95,105065.0,29.7339,29.7835,29.6645,29.6943,105065.0
2024-11-13 15:45:00,29.95,29.98,29.8,29.83,161040.0,29.6943,29.724,29.5456,29.5753,161040.0
2024-11-13 15:50:00,29.82,29.82,29.58,29.58,640115.0,29.5654,29.5654,29.3274,29.3274,640115.0
2024-11-13 15:55:00,29.58,29.73,29.48,29.62,798485.0,29.3274,29.4762,29.2283,29.3671,798485.0
2024-11-14 09:30:00,30.56,30.83,30.44,30.8,1089414.0,30.2991,30.5668,30.1801,30.537,1089414.0
2024-11-14 09:35:00,30.81,30.82,30.27,30.28,443657.0,30.5469,30.5569,30.0116,30.0215,443657.0
2024-11-14 09:40:00,30.28,30.33,30.03,30.06,234709.0,30.0215,30.071,29.7736,29.8033,234709.0
2024-11-14 09:45:00,30.06,30.16,29.92,30.03,228692.0,29.8033,29.9025,29.6645,29.7736,228692.0
2024-11-14 09:50:00,30.03,30.35,29.96,30.17,147932.0,29.7736,30.0909,29.7042,29.9124,147932.0
2024-11-14 09:55:00,30.17,30.31,30.14,30.28,116914.0,29.9124,30.0512,29.8827,30.0215,116914.0
2024-11-14 10:00:00,30.27,30.51,30.19,30.5,177392.0,30.0116,30.2495,29.9322,30.2396,177392.0
2024-11-14 10:05:00,30.52,30.56,30.31,30.32,174535.0,30.2594,30.2991,30.0512,30.0611,174535.0
2024-11-14 10:10:00,30.33,30.43,30.28,30.4,82513.0,30.071,30.1702,30.0215,30.1404,82513.0
2024-11-14 10:15:00,30.39,30.41,30.1,30.1,163395.0,30.1305,30.1504,29.843,29.843,163395.0
2024-11-14 10:20:00,30.11,30.32,30.11,30.18,97245.0,29.8529,30.0611,29.8529,29.9223,97245.0
2024-11-14 10:25:00,30.17,30.38,30.17,30.37,87184.0,29.9124,30.1206,29.9124,30.1107,87184.0
2024-11-14 10:30:00,30.36,30.38,30.19,30.36,140325.0,30.1008,30.1206,29.9322,30.1008,140325.0
2024-11-14 10:35:00,30.35,30.4,30.27,30.4,66741.0,30.0909,30.1404,30.0116,30.1404,66741.0
2024-11-14 10:40:00,30.41,30.41,30.28,30.38,69963.0,30.1504,30.1504,30.0215,30.1206,69963.0
2024-11-14 10:45:00,30.38,30.45,30.33,30.41,77766.0,30.1206,30.19,30.071,30.1504,77766.0
2024-11-14 10:50:00,30.4,30.4,30.28,30.29,67352.0,30.1404,30.1404,30.0215,30.0314,67352.0
2024-11-14 10:55:00,30.3,30.33,30.15,30.2,71021.0,30.0413,30.071,29.8926,29.9421,71021.0
2024-11-14 11:00:00,30.19,30.34,30.19,30.27,53328.0,29.9322,30.081,29.9322,30.0116,53328.0
2024-11-14 11:05:00,30.28,30.36,30.27,30.35,57804.0,30.0215,30.1008,30.0116,30.0909,57804.0
2024-11-14 11:10:00,30.36,30.39,30.21,30.28,53525.0,30.1008,30.1305,29.9521,30.0215,53525.0
2024-11-14 11:15:00,30.27,30.34,30.2,30.22,57697.0,30.0116,30.081,29.9421,29.962,57697.0
2024-11-14 11:20:00,30.23,30.33,30.21,30.29,55828.0,29.9719,30.071,29.9521,30.0314,55828.0
2024-11-14 11:25:00,30.28,30.29,30.2,30.23,61342.0,30.0215,30.0314,29.9421,29.9719,61342.0
2024-11-14 11:30:00,30.24,30.24,30.16,30.16,88525.0,29.9818,29.9818,29.9025,29.9025,88525.0
2024-11-14 11:35:00,30.16,30.25,30.14,30.23,68577.0,29.9025,29.9917,29.8827,29.9719,68577.0
2024-11-14 11:40:00,30.23,30.28,30.13,30.14,103766.0,29.9719,30.0215,29.8727,29.8827,103766.0
2024-11-14 11:45:00,30.15,30.21,30.07,30.12,85831.0,29.8926,29.9521,29.8133,29.8628,85831.0
2024-11-14 11:50:00,30.14,30.17,29.98,29.98,107369.0,29.8827,29.9124,29.724,29.724,107369.0
2024-11-14 11:55:00,29.98,30.0,29.91,29.94,105567.0,29.724,29.7439,29.6546,29.6844,105567.0
2024-11-14 12:00:00,29.93,29.98,29.87,29.94,89217.0,29.6745,29.724,29.615,29.6844,89217.0
2024-11-14 12:05:00,29.94,30.04,29.92,30.02,78216.0,29.6844,29.7835,29.6645,29.7637,78216.0
2024-11-14 12:10:00,30.03,30.08,29.89,29.9,73744.0,29.7736,29.8232,29.6348,29.6447,73744.0
2024-11-14 12:15:00,29.89,29.91,29.78,29.79,115470.0,29.6348,29.6546,29.5257,29.5356,115470.0
2024-11-14 12:20:00,29.77,29.77,29.63,29.69,173376.0,29.5158,29.5158,29.377,29.4365,173376.0
2024-11-14 12:25:00,29.69,29.69,29.6,29.69,82165.0,29.4365,29.4365,29.3473,29.4365,82165.0
2024-11-14 12:30:00,29.7,29.7,29.48,29.59,292147.0,29.4464,29.4464,29.2283,29.3374,292147.0
2024-11-14 12:35:00,29.59,29.85,29.59,29.81,67331.0,29.3374,29.5951,29.3374,29.5555,67331.0
2024-11-14 12:40:00,29.81,29.83,29.74,29.82,82142.0,29.5555,29.5753,29.4861,29.5654,82142.0
2024-11-14 12:45:00,29.82,29.86,29.65,29.68,147796.0,29.5654,29.6051,29.3968,29.4266,147796.0
2024-11-14 12:50:00,29.69,30.04,29.67,30.02,309509.0,29.4365,29.7835,29.4167,29.7637,309509.0
2024-11-14 12:55:00,30.01,30.11,29.99,30.05,210381.0,29.7538,29.8529,29.7339,29.7934,210381.0
2024-11-14 13:00:00,30.03,30.1,29.95,30.07,85999.0,29.7736,29.843,29.6943,29.8133,85999.0
2024-11-14 13:05:00,30.07,30.13,30.05,30.1,40292.0,29.8133,29.8727,29.7934,29.843,40292.0
2024-11-14 13:10:00,30.11,30.15,30.05,30.09,73667.0,29.8529,29.8926,29.7934,29.8331,73667.0
2024-11-14 13:15:00,30.1,30.12,29.98,30.04,56292.0,29.843,29.8628,29.724,29.7835,56292.0
2024-11-14 13:20:00,30.05,30.1,30.05,30.1,27866.0,29.7934,29.843,29.7934,29.843,27866.0
2024-11-14 13:25:00,30.11,30.14,30.02,30.03,35308.0,29.8529,29.8827,29.7637,29.7736,35308.0
2024-11-14 13:30:00,30.02,30.03,29.96,29.99,41328.0,29.7637,29.7736,29.7042,29.7339,41328.0
2024-11-14 13:35:00,29.98,30.05,29.95,29.97,47589.0,29.724,29.7934,29.6943,29.7141,47589.0
2024-11-14 13:40:00,29.96,30.05,29.96,30.03,20913.0,29.7042,29.7934,29.7042,29.7736,20913.0
2024-11-14 13:45:00,30.02,30.02,29.9,29.92,39703.0,29.7637,29.7637,29.6447,29.6645,39703.0
2024-11-14 13:50:00,29.93,29.97,29.79,29.79,89118.0,29.6745,29.7141,29.5356,29.5356,89118.0
2024-11-14 13:55:00,29.8,29.8,29.64,29.68,114080.0,29.5456,29.5456,29.3869,29.4266,114080.0
2024-11-14 14:00:00,29.68,29.99,29.67,29.93,97650.0,29.4266,29.7339,29.4167,29.6745,97650.0
2024-11-14 14:05:00,29.93,29.98,29.86,29.88,84519.0,29.6745,29.724,29.6051,29.6249,84519.0
2024-11-14 14:10:00,29.88,29.96,29.85,29.85,48561.0,29.6249,29.7042,29.5951,29.5951,48561.0
2024-11-14 14:15:00,29.84,29.92,29.82,29.87,99500.0,29.5852,29.6645,29.5654,29.615,99500.0
2024-11-14 14:20:00,29.87,29.89,29.81,29.86,41696.0,29.615,29.6348,29.5555,29.6051,41696.0
2024-11-14 14:25:00,29.85,29.91,29.82,29.91,35435.0,29.5951,29.6546,29.5654,29.6546,35435.0
2024-11-14 14:30:00,29.9,29.95,29.87,29.89,56193.0,29.6447,29.6943,29.615,29.6348,56193.0
2024-11-14 14:35:00,29.89,29.94,29.88,29.94,31031.0,29.6348,29.6844,29.6249,29.6844,31031.0
2024-11-14 14:40:00,29.93,29.99,29.92,29.97,167519.0,29.6745,29.7339,29.6645,29.7141,167519.0
2024-11-14 14:45:00,29.98,29.98,29.85,29.86,45162.0,29.724,29.724,29.5951,29.6051,45162.0
2024-11-14 14:50:00,29.86,30.05,29.86,30.0,84793.0,29.6051,29.7934,29.6051,29.7439,84793.0
2024-11-14 14:55:00,30.01,30.01,29.88,29.91,48042.0,29.7538,29.7538,29.6249,29.6546,48042.0
2024-11-14 15:00:00,29.9,29.92,29.56,29.65,305856.0,29.6447,29.6645,29.3076,29.3968,305856.0
2024-11-14 15:05:00,29.65,29.67,29.44,29.52,283853.0,29.3968,29.4167,29.1886,29.268,283853.0
2024-11-14 15:10:00,29.5,29.56,29.39,29.44,201630.0,29.2481,29.3076,29.1391,29.1886,201630.0
2024-11-14 15:15:00,29.44,29.69,29.44,29.6,176038.0,29.1886,29.4365,29.1886,29.3473,176038.0
2024-11-14 15:20:00,29.61,29.65,29.51,29.57,95112.0,29.3572,29.3968,29.258,29.3175,95112.0
2024-11-14 15:25:00,29.57,29.65,29.52,29.59,115995.0,29.3175,29.3968,29.268,29.3374,115995.0
2024-11-14 15:30:00,29.59,29.63,29.4,29.45,209881.0,29.3374,29.377,29.149,29.1986,209881.0
2024-11-14 15:35:00,29.46,29.57,29.42,29.52,127909.0,29.2085,29.3175,29.1688,29.268,127909.0
2024-11-14 15:40:00,29.52,29.57,29.41,29.48,131601.0,29.268,29.3175,29.1589,29.2283,131601.0
2024-11-14 15:45:00,29.48,29.58,29.43,29.5,239995.0,29.2283,29.3274,29.1787,29.2481,239995.0
2024-11-14 15:50:00,29.49,29.7,29.48,29.62,462039.0,29.2382,29.4464,29.2283,29.3671,462039.0
2024-11-14 15:55:00,29.62,29.62,29.48,29.6,558320.0,29.3671,29.3671,29.2283,29.3473,558320.0
2024-11-15 09:30:00,28.02,28.04,27.58,27.62,1443044.0,27.7808,27.8006,27.3445,27.3842,1443044.0
2024-11-15 09:35:00,27.62,27.9,27.53,27.85,346121.0,27.3842,27.6618,27.2949,27.6122,346121.0
2024-11-15 09:40:00,27.84,28.16,27.84,28.02,276962.0,27.6023,27.9196,27.6023,27.7808,276962.0
2024-11-15 09:45:00,28.02,28.36,27.9,28.32,272776.0,27.7808,28.1179,27.6618,28.0782,272776.0
2024-11-15 09:50:00,28.32,28.48,28.17,28.36,171536.0,28.0782,28.2368,27.9295,28.1179,171536.0
2024-11-15 09:55:00,28.37,28.49,28.08,28.15,141924.0,28.1278,28.2467,27.8402,27.9097,141924.0
2024-11-15 10:00:00,28.14,28.31,28.11,28.14,197861.0,27.8997,28.0683,27.87,27.8997,197861.0
2024-11-15 10:05:00,28.14,28.38,28.08,28.09,161118.0,27.8997,28.1377,27.8402,27.8502,161118.0
2024-11-15 10:10:00,28.1,28.15,27.86,27.93,302878.0,27.8601,27.9097,27.6221,27.6915,302878.0
2024-11-15 10:15:00,27.93,28.08,27.64,27.69,322553.0,27.6915,27.8402,27.404,27.4536,322553.0
2024-11-15 10:20:00,27.69,27.79,27.56,27.66,202746.0,27.4536,27.5527,27.3247,27.4238,202746.0
2024-11-15 10:25:00,27.66,27.81,27.64,27.66,189845.0,27.4238,27.5726,27.404,27.4238,189845.0
2024-11-15 10:30:00,27.66,27.8,27.66,27.7,198626.0,27.4238,27.5626,27.4238,27.4635,198626.0
2024-11-15 10:35:00,27.68,27.7,27.47,27.51,413409.0,27.4437,27.4635,27.2355,27.2751,413409.0
2024-11-15 10:40:00,27.51,27.6,27.3,27.34,306248.0,27.2751,27.3643,27.0669,27.1066,306248.0
2024-11-15 10:45:00,27.34,27.48,27.3,27.38,227514.0,27.1066,27.2454,27.0669,27.1462,227514.0
2024-11-15 10:50:00,27.38,27.58,27.34,27.35,288149.0,27.1462,27.3445,27.1066,27.1165,288149.0
2024-11-15 10:55:00,27.34,27.46,27.3,27.45,160395.0,27.1066,27.2255,27.0669,27.2156,160395.0
2024-11-15 11:00:00,27.45,27.45,27.3,27.3,166765.0,27.2156,27.2156,27.0669,27.0669,166765.0
2024-11-15 11:05:00,27.32,27.39,27.25,27.26,175510.0,27.0867,27.1561,27.0173,27.0273,175510.0
2024-11-15 11:10:00,27.26,27.38,27.26,27.36,226372.0,27.0273,27.1462,27.0273,27.1264,226372.0
2024-11-15 11:15:00,27.36,27.48,27.33,27.43,209818.0,27.1264,27.2454,27.0967,27.1958,209818.0
2024-11-15 11:20:00,27.43,27.46,27.32,27.41,129715.0,27.1958,27.2255,27.0867,27.176,129715.0
2024-11-15 11:25:00,27.42,27.43,27.32,27.36,182980.0,27.1859,27.1958,27.0867,27.1264,182980.0
2024-11-15 11:30:00,27.36,27.41,27.29,27.31,120623.0,27.1264,27.176,27.057,27.0768,120623.0
2024-11-15 11:35:00,27.31,27.31,27.14,27.14,220978.0,27.0768,27.0768,26.9083,26.9083,220978.0
2024-11-15 11:40:00,27.14,27.16,27.0,27.05,331990.0,26.9083,26.9281,26.7695,26.819,331990.0
2024-11-15 11:45:00,27.06,27.16,27.03,27.09,202465.0,26.829,26.9281,26.7992,26.8587,202465.0
2024-11-15 11:50:00,27.09,27.11,27.0,27.06,159734.0,26.8587,26.8785,26.7695,26.829,159734.0
2024-11-15 11:55:00,27.05,27.07,26.79,26.85,486651.0,26.819,26.8389,26.5613,26.6208,486651.0
2024-11-15 12:00:00,26.86,26.96,26.84,26.86,151035.0,26.6307,26.7298,26.6108,26.6307,151035.0
2024-11-15 12:05:00,26.87,26.91,26.72,26.89,164978.0,26.6406,26.6802,26.4919,26.6604,164978.0
2024-11-15 12:10:00,26.91,26.93,26.78,26.87,149391.0,26.6802,26.7001,26.5513,26.6406,149391.0
2024-11-15 12:15:00,26.85,26.91,26.8,26.89,224445.0,26.6208,26.6802,26.5712,26.6604,224445.0
2024-11-15 12:20:00,26.89,26.93,26.83,26.89,185185.0,26.6604,26.7001,26.6009,26.6604,185185.0
2024-11-15 12:25:00,26.89,27.05,26.89,27.05,148505.0,26.6604,26.819,26.6604,26.819,148505.0
2024-11-15 12:30:00,27.03,27.19,27.0,27.18,183423.0,26.7992,26.9578,26.7695,26.9479,183423.0
2024-11-15 12:35:00,27.17,27.17,27.08,27.15,98306.0,26.938,26.938,26.8488,26.9182,98306.0
2024-11-15 12:40:00,27.14,27.2,27.07,27.16,97482.0,26.9083,26.9678,26.8389,26.9281,97482.0
2024-11-15 12:45:00,27.15,27.25,27.12,27.15,100062.0,26.9182,27.0173,26.8884,26.9182,100062.0
2024-11-15 12:50:00,27.14,27.14,26.89,26.93,146509.0,26.9083,26.9083,26.6604,26.7001,146509.0
2024-11-15 12:55:00,26.93,26.96,26.89,26.95,161420.0,26.7001,26.7298,26.6604,26.7199,161420.0
2024-11-15 13:00:00,26.94,26.96,26.82,26.82,139212.0,26.71,26.7298,26.591,26.591,139212.0
2024-11-15 13:05:00,26.83,26.86,26.77,26.86,159931.0,26.6009,26.6307,26.5414,26.6307,159931.0
2024-11-15 13:10:00,26.85,26.85,26.7,26.72,146028.0,26.6208,26.6208,26.472,26.4919,146028.0
2024-11-15 13:15:00,26.72,26.8,26.68,26.76,92549.0,26.4919,26.5712,26.4522,26.5315,92549.0
2024-11-15 13:20:00,26.76,26.8,26.66,26.67,139074.0,26.5315,26.5712,26.4324,26.4423,139074.0
2024-11-15 13:25:00,26.66,26.78,26.66,26.77,79732.0,26.4324,26.5513,26.4324,26.5414,79732.0
2024-11-15 13:30:00,26.77,26.83,26.73,26.8,81980.0,26.5414,26.6009,26.5018,26.5712,81980.0
2024-11-15 13:35:00,26.79,26.89,26.77,26.89,89830.0,26.5613,26.6604,26.5414,26.6604,89830.0
2024-11-15 13:40:00,26.89,26.89,26.74,26.75,87968.0,26.6604,26.6604,26.5117,26.5216,87968.0
2024-11-15 13:45:00,26.75,26.77,26.59,26.62,126813.0,26.5216,26.5414,26.363,26.3927,126813.0
2024-11-15 13:50:00,26.63,26.66,26.59,26.63,91255.0,26.4026,26.4324,26.363,26.4026,91255.0
2024-11-15 13:55:00,26.62,26.64,26.52,26.58,106693.0,26.3927,26.4125,26.2936,26.3531,106693.0
2024-11-15 14:00:00,26.59,26.7,26.58,26.66,92104.0,26.363,26.472,26.3531,26.4324,92104.0
2024-11-15 14:05:00,26.65,26.68,26.61,26.61,81052.0,26.4225,26.4522,26.3828,26.3828,81052.0
2024-11-15 14:10:00,26.61,26.61,26.5,26.57,157140.0,26.3828,26.3828,26.2737,26.3431,157140.0
2024-11-15 14:15:00,26.56,26.63,26.54,26.54,42318.0,26.3332,26.4026,26.3134,26.3134,42318.0
2024-11-15 14:20:00,26.54,26.56,26.5,26.51,90338.0,26.3134,26.3332,26.2737,26.2837,90338.0
2024-11-15 14:25:00,26.51,26.57,26.48,26.48,268397.0,26.2837,26.3431,26.2539,26.2539,268397.0
2024-11-15 14:30:00,26.49,26.5,26.45,26.46,88467.0,26.2638,26.2737,26.2242,26.2341,88467.0
2024-11-15 14:35:00,26.46,26.54,26.43,26.54,81948.0,26.2341,26.3134,26.2043,26.3134,81948.0
2024-11-15 14:40:00,26.55,26.82,26.53,26.81,134877.0,26.3233,26.591,26.3035,26.5811,134877.0
2024-11-15 14:45:00,26.81,26.88,26.73,26.79,124888.0,26.5811,26.6505,26.5018,26.5613,124888.0
2024-11-15 14:50:00,26.78,26.83,26.64,26.67,54960.0,26.5513,26.6009,26.4125,26.4423,54960.0
2024-11-15 14:55:00,26.67,26.73,26.66,26.67,65401.0,26.4423,26.5018,26.4324,26.4423,65401.0
2024-11-15 15:00:00,26.67,26.79,26.64,26.79,143753.0,26.4423,26.5613,26.4125,26.5613,143753.0
2024-11-15 15:05:00,26.79,26.84,26.58,26.58,156440.0,26.5613,26.6108,26.3531,26.3531,156440.0
2024-11-15 15:10:00,26.57,26.71,26.55,26.67,154742.0,26.3431,26.4819,26.3233,26.4423,154742.0
2024-11-15 15:15:00,26.68,26.77,26.66,26.73,123370.0,26.4522,26.5414,26.4324,26.5018,123370.0
2024-11-15 15:20:00,26.72,26.75,26.61,26.65,138188.0,26.4919,26.5216,26.3828,26.4225,138188.0
2024-11-15 15:25:00,26.65,26.71,26.63,26.67,141255.0,26.4225,26.4819,26.4026,26.4423,141255.0
2024-11-15 15:30:00,26.67,26.75,26.57,26.59,295619.0,26.4423,26.5216,26.3431,26.363,295619.0
2024-11-15 15:35:00,26.59,26.64,26.55,26.57,212003.0,26.363,26.4125,26.3233,26.3431,212003.0
2024-11-15 15:40:00,26.57,26.59,26.46,26.48,365568.0,26.3431,26.363,26.2341,26.2539,365568.0
2024-11-15 15:45:00,26.48,26.59,26.47,26.51,416288.0,26.2539,26.363,26.244,26.2837,416288.0
2024-11-15 15:50:00,26.52,26.73,26.47,26.69,883293.0,26.2936,26.5018,26.244,26.4621,883293.0
2024-11-15 15:55:00,26.69,26.73,26.55,26.67,1003499.0,26.4621,26.5018,26.3233,26.4423,1003499.0
2024-11-18 09:30:00,26.7,26.91,26.55,26.8,726652.0,26.472,26.6802,26.3233,26.5712,726652.0
2024-11-18 09:35:00,26.81,27.18,26.67,27.16,358770.0,26.5811,26.9479,26.4423,26.9281,358770.0
2024-11-18 09:40:00,27.15,27.2,26.78,26.78,238810.0,26.9182,26.9678,26.5513,26.5513,238810.0
2024-11-18 09:45:00,26.79,26.87,26.5,26.55,237233.0,26.5613,26.6406,26.2737,26.3233,237233.0
2024-11-18 09:50:00,26.55,26.55,26.32,26.46,332857.0,26.3233,26.3233,26.0953,26.2341,332857.0
2024-11-18 09:55:00,26.45,26.55,26.31,26.54,144425.0,26.2242,26.3233,26.0854,26.3134,144425.0
2024-11-18 10:00:00,26.52,26.77,26.48,26.77,448164.0,26.2936,26.5414,26.2539,26.5414,448164.0
2024-11-18 10:05:00,26.78,26.82,26.69,26.74,206078.0,26.5513,26.591,26.4621,26.5117,206078.0
2024-11-18 10:10:00,26.75,26.84,26.66,26.84,107065.0,26.5216,26.6108,26.4324,26.6108,107065.0
2024-11-18 10:15:00,26.85,27.1,26.85,27.05,304335.0,26.6208,26.8686,26.6208,26.819,304335.0
2024-11-18 10:20:00,27.06,27.2,27.03,27.19,261969.0,26.829,26.9678,26.7992,26.9578,261969.0
2024-11-18 10:25:00,27.19,27.36,27.16,27.32,197209.0,26.9578,27.1264,26.9281,27.0867,197209.0
2024-11-18 10:30:00,27.31,27.57,27.31,27.57,381308.0,27.0768,27.3346,27.0768,27.3346,381308.0
2024-11-18 10:35:00,27.57,27.57,27.4,27.4,220330.0,27.3346,27.3346,27.1661,27.1661,220330.0
2024-11-18 10:40:00,27.4,27.52,27.38,27.4,207585.0,27.1661,27.285,27.1462,27.1661,207585.0
2024-11-18 10:45:00,27.41,27.47,27.31,27.31,194701.0,27.176,27.2355,27.0768,27.0768,194701.0
2024-11-18 10:50:00,27.3,27.37,27.3,27.37,209715.0,27.0669,27.1363,27.0669,27.1363,209715.0
2024-11-18 10:55:00,27.38,27.45,27.34,27.42,135994.0,27.1462,27.2156,27.1066,27.1859,135994.0
2024-11-18 11:00:00,27.42,27.49,27.36,27.49,77681.0,27.1859,27.2553,27.1264,27.2553,77681.0
2024-11-18 11:05:00,27.49,27.5,27.38,27.43,136793.0,27.2553,27.2652,27.1462,27.1958,136793.0
2024-11-18 11:10:00,27.43,27.54,27.41,27.47,113220.0,27.1958,27.3049,27.176,27.2355,113220.0
2024-11-18 11:15:00,27.46,27.51,27.39,27.49,110291.0,27.2255,27.2751,27.1561,27.2553,110291.0
2024-11-18 11:20:00,27.5,27.62,27.48,27.61,163594.0,27.2652,27.3842,27.2454,27.3743,163594.0
2024-11-18 11:25:00,27.61,27.7,27.59,27.6,131751.0,27.3743,27.4635,27.3544,27.3643,131751.0
2024-11-18 11:30:00,27.61,27.71,27.61,27.65,145061.0,27.3743,27.4734,27.3743,27.4139,145061.0
2024-11-18 11:35:00,27.66,27.82,27.65,27.78,103581.0,27.4238,27.5825,27.4139,27.5428,103581.0
2024-11-18 11:40:00,27.78,27.78,27.68,27.74,77877.0,27.5428,27.5428,27.4437,27.5032,77877.0
2024-11-18 11:45:00,27.72,27.72,27.45,27.45,126503.0,27.4833,27.4833,27.2156,27.2156,126503.0
2024-11-18 11:50:00,27.47,27.49,27.32,27.38,150129.0,27.2355,27.2553,27.0867,27.1462,150129.0
2024-11-18 11:55:00,27.38,27.38,27.25,27.31,159272.0,27.1462,27.1462,27.0173,27.0768,159272.0
2024-11-18 12:00:00,27.3,27.33,27.23,27.33,143734.0,27.0669,27.0967,26.9975,27.0967,143734.0
2024-11-18 12:05:00,27.32,27.33,27.22,27.22,89475.0,27.0867,27.0967,26.9876,26.9876,89475.0
2024-11-18 12:10:00,27.22,27.3,27.18,27.3,103164.0,26.9876,27.0669,26.9479,27.0669,103164.0
2024-11-18 12:15:00,27.3,27.3,27.21,27.29,60959.0,27.0669,27.0669,26.9777,27.057,60959.0
2024-11-18 12:20:00,27.27,27.38,27.27,27.34,60081.0,27.0372,27.1462,27.0372,27.1066,60081.0
2024-11-18 12:25:00,27.35,27.41,27.35,27.37,57395.0,27.1165,27.176,27.1165,27.1363,57395.0
2024-11-18 12:30:00,27.37,27.44,27.34,27.44,38174.0,27.1363,27.2057,27.1066,27.2057,38174.0
2024-11-18 12:35:00,27.44,27.55,27.42,27.55,64829.0,27.2057,27.3148,27.1859,27.3148,64829.0
2024-11-18 12:40:00,27.54,27.58,27.45,27.45,141130.0,27.3049,27.3445,27.2156,27.2156,141130.0
2024-11-18 12:45:00,27.44,27.51,27.41,27.45,59895.0,27.2057,27.2751,27.176,27.2156,59895.0
2024-11-18 12:50:00,27.45,27.49,27.43,27.45,65766.0,27.2156,27.2553,27.1958,27.2156,65766.0
2024-11-18 12:55:00,27.47,27.63,27.47,27.61,117486.0,27.2355,27.3941,27.2355,27.3743,117486.0
2024-11-18 13:00:00,27.61,27.63,27.55,27.56,106564.0,27.3743,27.3941,27.3148,27.3247,106564.0
2024-11-18 13:05:00,27.57,27.64,27.54,27.64,67973.0,27.3346,27.404,27.3049,27.404,67973.0
2024-11-18 13:10:00,27.63,27.65,27.59,27.6,53572.0,27.3941,27.4139,27.3544,27.3643,53572.0
2024-11-18 13:15:00,27.6,27.64,27.57,27.64,38003.0,27.3643,27.404,27.3346,27.404,38003.0
2024-11-18 13:20:00,27.63,27.67,27.57,27.67,72805.0,27.3941,27.4337,27.3346,27.4337,72805.0
2024-11-18 13:25:00,27.68,27.68,27.62,27.63,52281.0,27.4437,27.4437,27.3842,27.3941,52281.0
2024-11-18 13:30:00,27.64,27.67,27.52,27.52,70479.0,27.404,27.4337,27.285,27.285,70479.0
2024-11-18 13:35:00,27.52,27.68,27.52,27.6,28817.0,27.285,27.4437,27.285,27.3643,28817.0
2024-11-18 13:40:00,27.59,27.61,27.48,27.48,57022.0,27.3544,27.3743,27.2454,27.2454,57022.0
2024-11-18 13:45:00,27.5,27.52,27.4,27.48,71109.0,27.2652,27.285,27.1661,27.2454,71109.0
2024-11-18 13:50:00,27.48,27.59,27.48,27.59,45551.0,27.2454,27.3544,27.2454,27.3544,45551.0
2024-11-18 13:55:00,27.59,27.7,27.58,27.68,83849.0,27.3544,27.4635,27.3445,27.4437,83849.0
2024-11-18 14:00:00,27.68,27.7,27.64,27.66,62122.0,27.4437,27.4635,27.404,27.4238,62122.0
2024-11-18 14:05:00,27.65,27.66,27.57,27.57,46584.0,27.4139,27.4238,27.3346,27.3346,46584.0
2024-11-18 14:10:00,27.57,27.59,27.46,27.46,29624.0,27.3346,27.3544,27.2255,27.2255,29624.0
2024-11-18 14:15:00,27.47,27.49,27.41,27.43,61764.0,27.2355,27.2553,27.176,27.1958,61764.0
2024-11-18 14:20:00,27.44,27.45,27.32,27.32,65670.0,27.2057,27.2156,27.0867,27.0867,65670.0
2024-11-18 14:25:00,27.33,27.43,27.32,27.39,58009.0,27.0967,27.1958,27.0867,27.1561,58009.0
2024-11-18 14:30:00,27.39,27.43,27.34,27.41,92380.0,27.1561,27.1958,27.1066,27.176,92380.0
2024-11-18 14:35:00,27.41,27.48,27.41,27.46,38678.0,27.176,27.2454,27.176,27.2255,38678.0
2024-11-18 14:40:00,27.46,27.5,27.42,27.48,45968.0,27.2255,27.2652,27.1859,27.2454,45968.0
2024-11-18 14:45:00,27.49,27.55,27.49,27.52,35744.0,27.2553,27.3148,27.2553,27.285,35744.0
2024-11-18 14:50:00,27.52,27.59,27.52,27.59,46163.0,27.285,27.3544,27.285,27.3544,46163.0
2024-11-18 14:55:00,27.59,27.59,27.54,27.55,57789.0,27.3544,27.3544,27.3049,27.3148,57789.0
2024-11-18 15:00:00,27.54,27.59,27.51,27.59,66832.0,27.3049,27.3544,27.2751,27.3544,66832.0
2024-11-18 15:05:00,27.59,27.6,27.56,27.59,61061.0,27.3544,27.3643,27.3247,27.3544,61061.0
2024-11-18 15:10:00,27.59,27.68,27.59,27.64,128700.0,27.3544,27.4437,27.3544,27.404,128700.0
2024-11-18 15:15:00,27.64,27.7,27.6,27.7,117496.0,27.404,27.4635,27.3643,27.4635,117496.0
2024-11-18 15:20:00,27.7,27.73,27.68,27.72,90129.0,27.4635,27.4932,27.4437,27.4833,90129.0
2024-11-18 15:25:00,27.71,27.79,27.68,27.75,140574.0,27.4734,27.5527,27.4437,27.5131,140574.0
2024-11-18 15:30:00,27.74,27.74,27.61,27.63,126363.0,27.5032,27.5032,27.3743,27.3941,126363.0
2024-11-18 15:35:00,27.62,27.73,27.62,27.69,71430.0,27.3842,27.4932,27.3842,27.4536,71430.0
2024-11-18 15:40:00,27.68,27.71,27.64,27.7,217875.0,27.4437,27.4734,27.404,27.4635,217875.0
2024-11-18 15:45:00,27.7,27.82,27.7,27.82,156180.0,27.4635,27.5825,27.4635,27.5825,156180.0
2024-11-18 15:50:00,27.82,27.82,27.46,27.5,491189.0,27.5825,27.5825,27.2255,27.2652,491189.0
2024-11-18 15:55:00,27.51,27.73,27.51,27.7,642065.0,27.2751,27.4932,27.2751,27.4635,642065.0
2024-11-19 09:30:00,27.38,27.64,27.2,27.24,706506.0,27.1462,27.404,26.9678,27.0074,706506.0
2024-11-19 09:35:00,27.25,27.55,27.14,27.54,313991.0,27.0173,27.3148,26.9083,27.3049,313991.0
2024-11-19 09:40:00,27.53,27.73,27.49,27.6,138220.0,27.2949,27.4932,27.2553,27.3643,138220.0
2024-11-19 09:45:00,27.6,27.61,27.31,27.39,136123.0,27.3643,27.3743,27.0768,27.1561,136123.0
2024-11-19 09:50:00,27.37,27.37,27.1,27.22,201428.0,27.1363,27.1363,26.8686,26.9876,201428.0
2024-11-19 09:55:00,27.21,27.4,27.13,27.34,95217.0,26.9777,27.1661,26.8984,27.1066,95217.0
2024-11-19 10:00:00,27.32,27.35,27.1,27.16,175871.0,27.0867,27.1165,26.8686,26.9281,175871.0
2024-11-19 10:05:00,27.17,27.4,27.15,27.4,88139.0,26.938,27.1661,26.9182,27.1661,88139.0
2024-11-19 10:10:00,27.39,27.47,27.29,27.37,141953.0,27.1561,27.2355,27.057,27.1363,141953.0
2024-11-19 10:15:00,27.37,27.4,27.26,27.39,95599.0,27.1363,27.1661,27.0273,27.1561,95599.0
2024-11-19 10:20:00,27.39,27.45,27.28,27.45,60584.0,27.1561,27.2156,27.0471,27.2156,60584.0
2024-11-19 10:25:00,27.45,27.54,27.36,27.54,127838.0,27.2156,27.3049,27.1264,27.3049,127838.0
2024-11-19 10:30:00,27.53,27.6,27.42,27.58,276699.0,27.2949,27.3643,27.1859,27.3445,276699.0
2024-11-19 10:35:00,27.58,27.65,27.56,27.62,121134.0,27.3445,27.4139,27.3247,27.3842,121134.0
2024-11-19 10:40:00,27.63,27.63,27.47,27.51,132028.0,27.3941,27.3941,27.2355,27.2751,132028.0
2024-11-19 10:45:00,27.51,27.58,27.45,27.55,136633.0,27.2751,27.3445,27.2156,27.3148,136633.0
2024-11-19 10:50:00,27.55,27.61,27.48,27.51,121401.0,27.3148,27.3743,27.2454,27.2751,121401.0
2024-11-19 10:55:00,27.52,27.59,27.49,27.52,120477.0,27.285,27.3544,27.2553,27.285,120477.0
2024-11-19 11:00:00,27.52,27.56,27.48,27.5,183239.0,27.285,27.3247,27.2454,27.2652,183239.0
2024-11-19 11:05:00,27.49,27.53,27.38,27.42,112041.0,27.2553,27.2949,27.1462,27.1859,112041.0
2024-11-19 11:10:00,27.43,27.5,27.38,27.41,116664.0,27.1958,27.2652,27.1462,27.176,116664.0
2024-11-19 11:15:00,27.41,27.53,27.39,27.51,161757.0,27.176,27.2949,27.1561,27.2751,161757.0
2024-11-19 11:20:00,27.51,27.51,27.4,27.45,106430.0,27.2751,27.2751,27.1661,27.2156,106430.0
2024-11-19 11:25:00,27.45,27.55,27.45,27.51,231089.0,27.2156,27.3148,27.2156,27.2751,231089.0
2024-11-19 11:30:00,27.51,27.51,27.43,27.45,105557.0,27.2751,27.2751,27.1958,27.2156,105557.0
2024-11-19 11:35:00,27.45,27.57,27.45,27.46,125920.0,27.2156,27.3346,27.2156,27.2255,125920.0
2024-11-19 11:40:00,27.47,27.52,27.42,27.43,198188.0,27.2355,27.285,27.1859,27.1958,198188.0
2024-11-19 11:45:00,27.43,27.43,27.38,27.42,115266.0,27.1958,27.1958,27.1462,27.1859,115266.0
2024-11-19 11:50:00,27.42,27.42,27.25,27.25,146560.0,27.1859,27.1859,27.0173,27.0173,146560.0
2024-11-19 11:55:00,27.25,27.39,27.24,27.29,99479.0,27.0173,27.1561,27.0074,27.057,99479.0
2024-11-19 12:00:00,27.29,27.33,27.24,27.25,86605.0,27.057,27.0967,27.0074,27.0173,86605.0
2024-11-19 12:05:00,27.25,27.3,27.23,27.3,70942.0,27.0173,27.0669,26.9975,27.0669,70942.0
2024-11-19 12:10:00,27.3,27.32,27.25,27.26,83467.0,27.0669,27.0867,27.0173,27.0273,83467.0
2024-11-19 12:15:00,27.26,27.31,27.25,27.29,99838.0,27.0273,27.0768,27.0173,27.057,99838.0
2024-11-19 12:20:00,27.28,27.34,27.12,27.25,149055.0,27.0471,27.1066,26.8884,27.0173,149055.0
2024-11-19 12:25:00,27.25,27.34,27.25,27.3,87252.0,27.0173,27.1066,27.0173,27.0669,87252.0
2024-11-19 12:30:00,27.29,27.41,27.27,27.41,83100.0,27.057,27.176,27.0372,27.176,83100.0
2024-11-19 12:35:00,27.4,27.43,27.36,27.39,66781.0,27.1661,27.1958,27.1264,27.1561,66781.0
2024-11-19 12:40:00,27.4,27.41,27.31,27.31,52752.0,27.1661,27.176,27.0768,27.0768,52752.0
2024-11-19 12:45:00,27.3,27.32,27.28,27.28,37474.0,27.0669,27.0867,27.0471,27.0471,37474.0
2024-11-19 12:50:00,27.27,27.36,27.27,27.32,64665.0,27.0372,27.1264,27.0372,27.0867,64665.0
2024-11-19 12:55:00,27.33,27.36,27.29,27.34,37044.0,27.0967,27.1264,27.057,27.1066,37044.0
2024-11-19 13:00:00,27.34,27.34,27.27,27.32,28326.0,27.1066,27.1066,27.0372,27.0867,28326.0
2024-11-19 13:05:00,27.32,27.42,27.3,27.42,104188.0,27.0867,27.1859,27.0669,27.1859,104188.0
2024-11-19 13:10:00,27.41,27.48,27.4,27.48,111422.0,27.176,27.2454,27.1661,27.2454,111422.0
2024-11-19 13:15:00,27.48,27.51,27.45,27.46,83521.0,27.2454,27.2751,27.2156,27.2255,83521.0
2024-11-19 13:20:00,27.48,27.51,27.45,27.48,60736.0,27.2454,27.2751,27.2156,27.2454,60736.0
2024-11-19 13:25:00,27.48,27.58,27.47,27.54,104279.0,27.2454,27.3445,27.2355,27.3049,104279.0
2024-11-19 13:30:00,27.52,27.58,27.5,27.57,47422.0,27.285,27.3445,27.2652,27.3346,47422.0
2024-11-19 13:35:00,27.58,27.66,27.56,27.66,94720.0,27.3445,27.4238,27.3247,27.4238,94720.0
2024-11-19 13:40:00,27.65,27.72,27.64,27.69,72875.0,27.4139,27.4833,27.404,27.4536,72875.0
2024-11-19 13:45:00,27.69,27.82,27.68,27.78,111111.0,27.4536,27.5825,27.4437,27.5428,111111.0
2024-11-19 13:50:00,27.78,27.91,27.76,27.85,147788.0,27.5428,27.6717,27.523,27.6122,147788.0
2024-11-19 13:55:00,27.85,27.94,27.84,27.9,63299.0,27.6122,27.7014,27.6023,27.6618,63299.0
2024-11-19 14:00:00,27.9,27.96,27.86,27.87,137248.0,27.6618,27.7213,27.6221,27.632,137248.0
2024-11-19 14:05:00,27.87,27.98,27.87,27.97,83493.0,27.632,27.7411,27.632,27.7312,83493.0
2024-11-19 14:10:00,27.97,28.02,27.97,28.01,93368.0,27.7312,27.7808,27.7312,27.7708,93368.0
2024-11-19 14:15:00,28.0,28.02,27.86,27.89,134796.0,27.7609,27.7808,27.6221,27.6519,134796.0
2024-11-19 14:20:00,27.89,27.96,27.89,27.94,33879.0,27.6519,27.7213,27.6519,27.7014,33879.0
2024-11-19 14:25:00,27.93,27.95,27.79,27.79,82469.0,27.6915,27.7114,27.5527,27.5527,82469.0
2024-11-19 14:30:00,27.8,27.86,27.73,27.75,119045.0,27.5626,27.6221,27.4932,27.5131,119045.0
2024-11-19 14:35:00,27.76,27.8,27.68,27.73,133111.0,27.523,27.5626,27.4437,27.4932,133111.0
2024-11-19 14:40:00,27.73,27.77,27.68,27.74,114544.0,27.4932,27.5329,27.4437,27.5032,114544.0
2024-11-19 14:45:00,27.75,27.77,27.72,27.73,56993.0,27.5131,27.5329,27.4833,27.4932,56993.0
2024-11-19 14:50:00,27.74,27.86,27.74,27.86,61928.0,27.5032,27.6221,27.5032,27.6221,61928.0
2024-11-19 14:55:00,27.86,27.86,27.74,27.74,81788.0,27.6221,27.6221,27.5032,27.5032,81788.0
2024-11-19 15:00:00,27.75,27.79,27.72,27.75,113244.0,27.5131,27.5527,27.4833,27.5131,113244.0
2024-11-19 15:05:00,27.75,27.81,27.75,27.81,76709.0,27.5131,27.5726,27.5131,27.5726,76709.0
2024-11-19 15:10:00,27.82,27.82,27.77,27.77,47844.0,27.5825,27.5825,27.5329,27.5329,47844.0
2024-11-19 15:15:00,27.77,27.82,27.75,27.82,84635.0,27.5329,27.5825,27.5131,27.5825,84635.0
2024-11-19 15:20:00,27.82,27.82,27.72,27.73,99904.0,27.5825,27.5825,27.4833,27.4932,99904.0
2024-11-19 15:25:00,27.73,27.8,27.73,27.77,90603.0,27.4932,27.5626,27.4932,27.5329,90603.0
2024-11-19 15:30:00,27.78,27.78,27.71,27.73,115739.0,27.5428,27.5428,27.4734,27.4932,115739.0
2024-11-19 15:35:00,27.73,27.8,27.73,27.78,90517.0,27.4932,27.5626,27.4932,27.5428,90517.0
2024-11-19 15:40:00,27.78,27.82,27.75,27.79,99149.0,27.5428,27.5825,27.5131,27.5527,99149.0
2024-11-19 15:45:00,27.78,27.84,27.75,27.82,137274.0,27.5428,27.6023,27.5131,27.5825,137274.0
2024-11-19 15:50:00,27.82,27.85,27.67,27.69,412860.0,27.5825,27.6122,27.4337,27.4536,412860.0
2024-11-19 15:55:00,27.7,27.84,27.7,27.82,604965.0,27.4635,27.6023,27.4635,27.5825,604965.0
2024-11-20 09:30:00,27.4,27.56,26.88,26.98,946339.0,27.1661,27.3247,26.6505,26.7496,946339.0
2024-11-20 09:35:00,26.97,26.99,26.66,26.73,449807.0,26.7397,26.7596,26.4324,26.5018,449807.0
2024-11-20 09:40:00,26.74,26.92,26.62,26.89,276865.0,26.5117,26.6902,26.3927,26.6604,276865.0
2024-11-20 09:45:00,26.88,27.08,26.81,27.02,310022.0,26.6505,26.8488,26.5811,26.7893,310022.0
2024-11-20 09:50:00,27.01,27.07,26.85,26.96,194474.0,26.7794,26.8389,26.6208,26.7298,194474.0
2024-11-20 09:55:00,26.97,27.02,26.75,26.77,213767.0,26.7397,26.7893,26.5216,26.5414,213767.0
2024-11-20 10:00:00,26.78,26.96,26.73,26.74,256801.0,26.5513,26.7298,26.5018,26.5117,256801.0
2024-11-20 10:05:00,26.73,26.73,26.4,26.45,433261.0,26.5018,26.5018,26.1746,26.2242,433261.0
2024-11-20 10:10:00,26.45,26.48,26.29,26.37,298623.0,26.2242,26.2539,26.0655,26.1448,298623.0
2024-11-20 10:15:00,26.37,26.41,26.21,26.23,224365.0,26.1448,26.1845,25.9862,26.006,224365.0
2024-11-20 10:20:00,26.23,26.31,26.06,26.28,300984.0,26.006,26.0854,25.8375,26.0556,300984.0
2024-11-20 10:25:00,26.27,26.41,26.22,26.37,217139.0,26.0457,26.1845,25.9961,26.1448,217139.0
2024-11-20 10:30:00,26.37,26.69,26.33,26.64,267845.0,26.1448,26.4621,26.1052,26.4125,267845.0
2024-11-20 10:35:00,26.63,26.75,26.52,26.75,139676.0,26.4026,26.5216,26.2936,26.5216,139676.0
2024-11-20 10:40:00,26.75,26.8,26.65,26.77,208853.0,26.5216,26.5712,26.4225,26.5414,208853.0
2024-11-20 10:45:00,26.78,26.96,26.78,26.95,205384.0,26.5513,26.7298,26.5513,26.7199,205384.0
2024-11-20 10:50:00,26.94,26.95,26.74,26.79,165129.0,26.71,26.7199,26.5117,26.5613,165129.0
2024-11-20 10:55:00,26.8,26.91,26.79,26.82,169593.0,26.5712,26.6802,26.5613,26.591,169593.0
2024-11-20 11:00:00,26.81,26.93,26.8,26.83,259300.0,26.5811,26.7001,26.5712,26.6009,259300.0
2024-11-20 11:05:00,26.85,26.86,26.64,26.77,213679.0,26.6208,26.6307,26.4125,26.5414,213679.0
2024-11-20 11:10:00,26.75,26.77,26.5,26.54,274290.0,26.5216,26.5414,26.2737,26.3134,274290.0
2024-11-20 11:15:00,26.54,26.56,26.36,26.48,190402.0,26.3134,26.3332,26.1349,26.2539,190402.0
2024-11-20 11:20:00,26.48,26.54,26.39,26.43,110612.0,26.2539,26.3134,26.1647,26.2043,110612.0
2024-11-20 11:25:00,26.44,26.48,26.3,26.34,159438.0,26.2143,26.2539,26.0754,26.1151,159438.0
2024-11-20 11:30:00,26.34,26.38,26.24,26.36,169402.0,26.1151,26.1548,26.016,26.1349,169402.0
2024-11-20 11:35:00,26.36,26.51,26.2,26.48,194237.0,26.1349,26.2837,25.9763,26.2539,194237.0
2024-11-20 11:40:00,26.47,26.66,26.43,26.65,95634.0,26.244,26.4324,26.2043,26.4225,95634.0
2024-11-20 11:45:00,26.66,26.78,26.63,26.78,140093.0,26.4324,26.5513,26.4026,26.5513,140093.0
2024-11-20 11:50:00,26.78,26.93,26.77,26.92,180873.0,26.5513,26.7001,26.5414,26.6902,180873.0
2024-11-20 11:55:00,26.92,26.95,26.83,26.84,137646.0,26.6902,26.7199,26.6009,26.6108,137646.0
2024-11-20 12:00:00,26.84,26.91,26.77,26.78,201197.0,26.6108,26.6802,26.5414,26.5513,201197.0
2024-11-20 12:05:00,26.78,26.81,26.58,26.6,121058.0,26.5513,26.5811,26.3531,26.3729,121058.0
2024-11-20 12:10:00,26.61,26.62,26.41,26.43,156999.0,26.3828,26.3927,26.1845,26.2043,156999.0
2024-11-20 12:15:00,26.44,26.47,26.33,26.34,140029.0,26.2143,26.244,26.1052,26.1151,140029.0
2024-11-20 12:20:00,26.34,26.36,26.22,26.28,237975.0,26.1151,26.1349,25.9961,26.0556,237975.0
2024-11-20 12:25:00,26.28,26.48,26.28,26.48,147198.0,26.0556,26.2539,26.0556,26.2539,147198.0
2024-11-20 12:30:00,26.48,26.52,26.39,26.49,97989.0,26.2539,26.2936,26.1647,26.2638,97989.0
2024-11-20 12:35:00,26.49,26.6,26.49,26.59,79276.0,26.2638,26.3729,26.2638,26.363,79276.0
2024-11-20 12:40:00,26.59,26.59,26.5,26.51,72647.0,26.363,26.363,26.2737,26.2837,72647.0
2024-11-20 12:45:00,26.52,26.59,26.49,26.56,59764.0,26.2936,26.363,26.2638,26.3332,59764.0
2024-11-20 12:50:00,26.55,26.57,26.36,26.36,142738.0,26.3233,26.3431,26.1349,26.1349,142738.0
2024-11-20 12:55:00,26.36,26.4,26.3,26.35,118968.0,26.1349,26.1746,26.0754,26.125,118968.0
2024-11-20 13:00:00,26.35,26.45,26.35,26.39,173674.0,26.125,26.2242,26.125,26.1647,173674.0
2024-11-20 13:05:00,26.39,26.39,26.27,26.28,244810.0,26.1647,26.1647,26.0457,26.0556,244810.0
2024-11-20 13:10:00,26.29,26.38,26.26,26.34,94402.0,26.0655,26.1548,26.0358,26.1151,94402.0
2024-11-20 13:15:00,26.34,26.37,26.21,26.21,104978.0,26.1151,26.1448,25.9862,25.9862,104978.0
2024-11-20 13:20:00,26.22,26.31,26.16,26.31,234777.0,25.9961,26.0854,25.9366,26.0854,234777.0
2024-11-20 13:25:00,26.31,26.34,26.28,26.28,71827.0,26.0854,26.1151,26.0556,26.0556,71827.0
2024-11-20 13:30:00,26.28,26.28,26.18,26.2,116572.0,26.0556,26.0556,25.9565,25.9763,116572.0
2024-11-20 13:35:00,26.19,26.25,26.11,26.11,127518.0,25.9664,26.0259,25.8871,25.8871,127518.0
2024-11-20 13:40:00,26.11,26.16,26.05,26.07,212529.0,25.8871,25.9366,25.8276,25.8474,212529.0
2024-11-20 13:45:00,26.07,26.1,26.0,26.08,175357.0,25.8474,25.8772,25.778,25.8573,175357.0
2024-11-20 13:50:00,26.08,26.1,26.05,26.06,78779.0,25.8573,25.8772,25.8276,25.8375,78779.0
2024-11-20 13:55:00,26.06,26.13,26.05,26.11,98081.0,25.8375,25.9069,25.8276,25.8871,98081.0
2024-11-20 14:00:00,26.11,26.13,26.07,26.09,70528.0,25.8871,25.9069,25.8474,25.8672,70528.0
2024-11-20 14:05:00,26.09,26.09,26.0,26.02,197902.0,25.8672,25.8672,25.778,25.7978,197902.0
2024-11-20 14:10:00,26.02,26.07,26.01,26.04,89708.0,25.7978,25.8474,25.7879,25.8177,89708.0
2024-11-20 14:15:00,26.04,26.07,26.0,26.03,144809.0,25.8177,25.8474,25.778,25.8078,144809.0
2024-11-20 14:20:00,26.04,26.07,26.0,26.02,78111.0,25.8177,25.8474,25.778,25.7978,78111.0
2024-11-20 14:25:00,26.02,26.07,26.02,26.07,66899.0,25.7978,25.8474,25.7978,25.8474,66899.0
2024-11-20 14:30:00,26.06,26.15,26.05,26.15,66395.0,25.8375,25.9267,25.8276,25.9267,66395.0
2024-11-20 14:35:00,26.13,26.2,26.12,26.17,95231.0,25.9069,25.9763,25.897,25.9466,95231.0
2024-11-20 14:40:00,26.17,26.36,26.17,26.35,97170.0,25.9466,26.1349,25.9466,26.125,97170.0
2024-11-20 14:45:00,26.35,26.41,26.31,26.37,81840.0,26.125,26.1845,26.0854,26.1448,81840.0
2024-11-20 14:50:00,26.37,26.37,26.22,26.25,80986.0,26.1448,26.1448,25.9961,26.0259,80986.0
2024-11-20 14:55:00,26.27,26.27,26.21,26.25,110003.0,26.0457,26.0457,25.9862,26.0259,110003.0
2024-11-20 15:00:00,26.24,26.25,26.18,26.25,101967.0,26.016,26.0259,25.9565,26.0259,101967.0
2024-11-20 15:05:00,26.26,26.3,26.2,26.25,61318.0,26.0358,26.0754,25.9763,26.0259,61318.0
2024-11-20 15:10:00,26.25,26.31,26.23,26.29,70493.0,26.0259,26.0854,26.006,26.0655,70493.0
2024-11-20 15:15:00,26.29,26.32,26.27,26.27,59636.0,26.0655,26.0953,26.0457,26.0457,59636.0
2024-11-20 15:20:00,26.28,26.36,26.28,26.36,99822.0,26.0556,26.1349,26.0556,26.1349,99822.0
2024-11-20 15:25:00,26.36,26.45,26.36,26.45,104346.0,26.1349,26.2242,26.1349,26.2242,104346.0
2024-11-20 15:30:00,26.45,26.82,26.45,26.82,249294.0,26.2242,26.591,26.2242,26.591,249294.0
2024-11-20 15:35:00,26.82,26.98,26.77,26.93,381108.0,26.591,26.7496,26.5414,26.7001,381108.0
2024-11-20 15:40:00,26.94,26.97,26.75,26.8,245008.0,26.71,26.7397,26.5216,26.5712,245008.0
2024-11-20 15:45:00,26.8,26.96,26.8,26.92,297106.0,26.5712,26.7298,26.5712,26.6902,297106.0
2024-11-20 15:50:00,26.93,27.02,26.89,26.97,436048.0,26.7001,26.7893,26.6604,26.7397,436048.0
2024-11-20 15:55:00,26.98,27.18,26.98,27.16,579774.0,26.7496,26.9479,26.7496,26.9281,579774.0
2024-11-21 09:30:00,28.05,28.59,27.86,27.94,1223389.0,27.8105,28.3459,27.6221,27.7014,1223389.0
2024-11-21 09:35:00,27.9,27.93,27.14,27.24,668202.0,27.6618,27.6915,26.9083,27.0074,668202.0
2024-11-21 09:40:00,27.23,27.57,27.09,27.5,323992.0,26.9975,27.3346,26.8587,27.2652,323992.0
2024-11-21 09:45:00,27.51,28.06,27.5,28.02,451438.0,27.2751,27.8204,27.2652,27.7808,451438.0
2024-11-21 09:50:00,28.01,28.11,27.52,27.63,278409.0,27.7708,27.87,27.285,27.3941,278409.0
2024-11-21 09:55:00,27.63,27.78,27.36,27.38,199639.0,27.3941,27.5428,27.1264,27.1462,199639.0
2024-11-21 10:00:00,27.38,27.4,27.03,27.08,510707.0,27.1462,27.1661,26.7992,26.8488,510707.0
2024-11-21 10:05:00,27.09,27.11,26.78,27.02,429832.0,26.8587,26.8785,26.5513,26.7893,429832.0
2024-11-21 10:10:00,27.02,27.43,26.96,27.41,340676.0,26.7893,27.1958,26.7298,27.176,340676.0
2024-11-21 10:15:00,27.41,27.6,27.36,27.45,327476.0,27.176,27.3643,27.1264,27.2156,327476.0
2024-11-21 10:20:00,27.45,27.54,27.05,27.14,313156.0,27.2156,27.3049,26.819,26.9083,313156.0
2024-11-21 10:25:00,27.14,27.2,26.64,26.67,277251.0,26.9083,26.9678,26.4125,26.4423,277251.0
2024-11-21 10:30:00,26.66,26.79,26.47,26.66,363502.0,26.4324,26.5613,26.244,26.4324,363502.0
2024-11-21 10:35:00,26.65,26.93,26.61,26.76,270673.0,26.4225,26.7001,26.3828,26.5315,270673.0
2024-11-21 10:40:00,26.75,27.02,26.67,26.99,230979.0,26.5216,26.7893,26.4423,26.7596,230979.0
2024-11-21 10:45:00,27.0,27.3,26.99,27.25,251512.0,26.7695,27.0669,26.7596,27.0173,251512.0
2024-11-21 10:50:00,27.26,27.41,27.18,27.41,193403.0,27.0273,27.176,26.9479,27.176,193403.0
2024-11-21 10:55:00,27.43,27.56,27.42,27.54,294418.0,27.1958,27.3247,27.1859,27.3049,294418.0
2024-11-21 11:00:00,27.55,27.72,27.55,27.65,324494.0,27.3148,27.4833,27.3148,27.4139,324494.0
2024-11-21 11:05:00,27.64,27.79,27.54,27.57,261795.0,27.404,27.5527,27.3049,27.3346,261795.0
2024-11-21 11:10:00,27.58,27.66,27.5,27.58,191983.0,27.3445,27.4238,27.2652,27.3445,191983.0
2024-11-21 11:15:00,27.57,27.61,27.42,27.44,153832.0,27.3346,27.3743,27.1859,27.2057,153832.0
2024-11-21 11:20:00,27.46,27.75,27.46,27.74,115432.0,27.2255,27.5131,27.2255,27.5032,115432.0
2024-11-21 11:25:00,27.73,28.05,27.72,28.05,349495.0,27.4932,27.8105,27.4833,27.8105,349495.0
2024-11-21 11:30:00,28.06,28.15,28.02,28.06,288634.0,27.8204,27.9097,27.7808,27.8204,288634.0
2024-11-21 11:35:00,28.07,28.08,27.91,27.95,367014.0,27.8303,27.8402,27.6717,27.7114,367014.0
2024-11-21 11:40:00,27.98,28.14,27.95,28.08,299133.0,27.7411,27.8997,27.7114,27.8402,299133.0
2024-11-21 11:45:00,28.07,28.08,27.78,27.85,219454.0,27.8303,27.8402,27.5428,27.6122,219454.0
2024-11-21 11:50:00,27.87,27.89,27.79,27.82,191468.0,27.632,27.6519,27.5527,27.5825,191468.0
2024-11-21 11:55:00,27.8,27.89,27.77,27.88,210606.0,27.5626,27.6519,27.5329,27.642,210606.0
2024-11-21 12:00:00,27.89,27.91,27.75,27.78,220925.0,27.6519,27.6717,27.5131,27.5428,220925.0
2024-11-21 12:05:00,27.77,28.07,27.77,28.07,227557.0,27.5329,27.8303,27.5329,27.8303,227557.0
2024-11-21 12:10:00,28.08,28.1,27.94,27.96,271752.0,27.8402,27.8601,27.7014,27.7213,271752.0
2024-11-21 12:15:00,27.96,28.07,27.96,28.03,160627.0,27.7213,27.8303,27.7213,27.7907,160627.0
2024-11-21 12:20:00,28.03,28.14,27.97,28.11,126964.0,27.7907,27.8997,27.7312,27.87,126964.0
2024-11-21 12:25:00,28.12,28.27,28.1,28.19,307592.0,27.8799,28.0286,27.8601,27.9493,307592.0
2024-11-21 12:30:00,28.2,28.29,28.19,28.24,152341.0,27.9592,28.0485,27.9493,27.9989,152341.0
2024-11-21 12:35:00,28.25,28.31,28.18,28.26,171292.0,28.0088,28.0683,27.9394,28.0187,171292.0
2024-11-21 12:40:00,28.27,28.41,28.23,28.37,264787.0,28.0286,28.1674,27.989,28.1278,264787.0
2024-11-21 12:45:00,28.37,28.41,28.29,28.29,225920.0,28.1278,28.1674,28.0485,28.0485,225920.0
2024-11-21 12:50:00,28.3,28.38,28.27,28.3,158246.0,28.0584,28.1377,28.0286,28.0584,158246.0
2024-11-21 12:55:00,28.3,28.38,28.25,28.38,205600.0,28.0584,28.1377,28.0088,28.1377,205600.0
2024-11-21 13:00:00,28.38,28.43,28.31,28.4,190213.0,28.1377,28.1873,28.0683,28.1575,190213.0
2024-11-21 13:05:00,28.39,28.57,28.37,28.55,283017.0,28.1476,28.3261,28.1278,28.3062,283017.0
2024-11-21 13:10:00,28.56,28.64,28.54,28.54,220872.0,28.3162,28.3955,28.2963,28.2963,220872.0
2024-11-21 13:15:00,28.54,28.55,28.41,28.43,270417.0,28.2963,28.3062,28.1674,28.1873,270417.0
2024-11-21 13:20:00,28.42,28.55,28.38,28.52,101681.0,28.1773,28.3062,28.1377,28.2765,101681.0
2024-11-21 13:25:00,28.52,28.56,28.45,28.52,133222.0,28.2765,28.3162,28.2071,28.2765,133222.0
2024-11-21 13:30:00,28.52,28.6,28.5,28.6,183866.0,28.2765,28.3558,28.2567,28.3558,183866.0
2024-11-21 13:35:00,28.6,28.66,28.54,28.61,184445.0,28.3558,28.4153,28.2963,28.3657,184445.0
2024-11-21 13:40:00,28.62,28.7,28.52,28.67,105556.0,28.3756,28.455,28.2765,28.4252,105556.0
2024-11-21 13:45:00,28.69,28.74,28.68,28.68,94762.0,28.445,28.4946,28.4351,28.4351,94762.0
2024-11-21 13:50:00,28.69,28.79,28.69,28.79,162089.0,28.445,28.5442,28.445,28.5442,162089.0
2024-11-21 13:55:00,28.79,28.88,28.77,28.83,170495.0,28.5442,28.6334,28.5244,28.5838,170495.0
2024-11-21 14:00:00,28.83,28.91,28.8,28.85,146546.0,28.5838,28.6632,28.5541,28.6037,146546.0
2024-11-21 14:05:00,28.84,28.84,28.66,28.67,153235.0,28.5938,28.5938,28.4153,28.4252,153235.0
2024-11-21 14:10:00,28.64,28.66,28.58,28.62,118638.0,28.3955,28.4153,28.336,28.3756,118638.0
2024-11-21 14:15:00,28.61,28.64,28.45,28.45,132081.0,28.3657,28.3955,28.2071,28.2071,132081.0
2024-11-21 14:20:00,28.46,28.66,28.46,28.65,107321.0,28.217,28.4153,28.217,28.4054,107321.0
2024-11-21 14:25:00,28.64,28.68,28.61,28.63,105028.0,28.3955,28.4351,28.3657,28.3856,105028.0
2024-11-21 14:30:00,28.62,28.7,28.5,28.67,159134.0,28.3756,28.455,28.2567,28.4252,159134.0
2024-11-21 14:35:00,28.68,28.73,28.65,28.73,89395.0,28.4351,28.4847,28.4054,28.4847,89395.0
2024-11-21 14:40:00,28.72,28.73,28.69,28.73,93199.0,28.4748,28.4847,28.445,28.4847,93199.0
2024-11-21 14:45:00,28.72,28.72,28.57,28.66,125897.0,28.4748,28.4748,28.3261,28.4153,125897.0
2024-11-21 14:50:00,28.66,28.66,28.45,28.52,152172.0,28.4153,28.4153,28.2071,28.2765,152172.0
2024-11-21 14:55:00,28.52,28.64,28.52,28.63,135706.0,28.2765,28.3955,28.2765,28.3856,135706.0
2024-11-21 15:00:00,28.6,28.71,28.59,28.66,258898.0,28.3558,28.4649,28.3459,28.4153,258898.0
2024-11-21 15:05:00,28.65,28.79,28.64,28.78,216490.0,28.4054,28.5442,28.3955,28.5343,216490.0
2024-11-21 15:10:00,28.77,28.84,28.75,28.79,141341.0,28.5244,28.5938,28.5045,28.5442,141341.0
2024-11-21 15:15:00,28.78,28.88,28.78,28.79,147813.0,28.5343,28.6334,28.5343,28.5442,147813.0
2024-11-21 15:20:00,28.79,28.79,28.71,28.76,135365.0,28.5442,28.5442,28.4649,28.5144,135365.0
2024-11-21 15:25:00,28.75,28.8,28.73,28.79,166562.0,28.5045,28.5541,28.4847,28.5442,166562.0
2024-11-21 15:30:00,28.78,28.84,28.72,28.73,169609.0,28.5343,28.5938,28.4748,28.4847,169609.0
2024-11-21 15:35:00,28.73,28.74,28.54,28.61,130049.0,28.4847,28.4946,28.2963,28.3657,130049.0
2024-11-21 15:40:00,28.62,28.66,28.54,28.61,278448.0,28.3756,28.4153,28.2963,28.3657,278448.0
2024-11-21 15:45:00,28.6,28.62,28.41,28.43,281830.0,28.3558,28.3756,28.1674,28.1873,281830.0
2024-11-21 15:50:00,28.43,28.43,28.29,28.34,444221.0,28.1873,28.1873,28.0485,28.098,444221.0
2024-11-21 15:55:00,28.36,28.54,28.31,28.46,644238.0,28.1179,28.2963,28.0683,28.217,644238.0
2024-11-22 09:30:00,28.19,28.63,28.17,28.61,451131.0,27.9493,28.3856,27.9295,28.3657,451131.0
2024-11-22 09:35:00,28.63,28.68,28.36,28.52,323159.0,28.3856,28.4351,28.1179,28.2765,323159.0
2024-11-22 09:40:00,28.51,28.62,28.34,28.36,260541.0,28.2666,28.3756,28.098,28.1179,260541.0
2024-11-22 09:45:00,28.37,28.61,28.31,28.49,136627.0,28.1278,28.3657,28.0683,28.2467,136627.0
2024-11-22 09:50:00,28.49,28.54,28.32,28.51,128684.0,28.2467,28.2963,28.0782,28.2666,128684.0
2024-11-22 09:55:00,28.51,28.52,28.35,28.51,100868.0,28.2666,28.2765,28.1079,28.2666,100868.0
2024-11-22 10:00:00,28.49,28.56,28.31,28.32,182119.0,28.2467,28.3162,28.0683,28.0782,182119.0
2024-11-22 10:05:00,28.33,28.4,28.09,28.12,184942.0,28.0881,28.1575,27.8502,27.8799,184942.0
2024-11-22 10:10:00,28.12,28.14,27.88,27.94,289656.0,27.8799,27.8997,27.642,27.7014,289656.0
2024-11-22 10:15:00,27.93,28.1,27.92,27.99,150895.0,27.6915,27.8601,27.6816,27.751,150895.0
2024-11-22 10:20:00,27.99,28.21,27.94,28.2,153535.0,27.751,27.9691,27.7014,27.9592,153535.0
2024-11-22 10:25:00,28.2,28.25,27.92,27.98,125589.0,27.9592,28.0088,27.6816,27.7411,125589.0
2024-11-22 10:30:00,27.98,28.09,27.95,28.03,159639.0,27.7411,27.8502,27.7114,27.7907,159639.0
2024-11-22 10:35:00,28.03,28.3,28.03,28.29,172693.0,27.7907,28.0584,27.7907,28.0485,172693.0
2024-11-22 10:40:00,28.3,28.42,28.26,28.41,175624.0,28.0584,28.1773,28.0187,28.1674,175624.0
2024-11-22 10:45:00,28.41,28.45,28.31,28.33,153044.0,28.1674,28.2071,28.0683,28.0881,153044.0
2024-11-22 10:50:00,28.33,28.38,28.24,28.27,115371.0,28.0881,28.1377,27.9989,28.0286,115371.0
2024-11-22 10:55:00,28.28,28.34,28.23,28.34,97218.0,28.0385,28.098,27.989,28.098,97218.0
2024-11-22 11:00:00,28.34,28.38,28.31,28.34,124285.0,28.098,28.1377,28.0683,28.098,124285.0
2024-11-22 11:05:00,28.35,28.38,28.16,28.17,107954.0,28.1079,28.1377,27.9196,27.9295,107954.0
2024-11-22 11:10:00,28.17,28.29,28.07,28.09,128143.0,27.9295,28.0485,27.8303,27.8502,128143.0
2024-11-22 11:15:00,28.12,28.14,27.95,27.96,100160.0,27.8799,27.8997,27.7114,27.7213,100160.0
2024-11-22 11:20:00,27.96,28.05,27.84,27.98,145864.0,27.7213,27.8105,27.6023,27.7411,145864.0
2024-11-22 11:25:00,27.97,28.0,27.86,27.99,122125.0,27.7312,27.7609,27.6221,27.751,122125.0
2024-11-22 11:30:00,28.0,28.0,27.87,27.92,61337.0,27.7609,27.7609,27.632,27.6816,61337.0
2024-11-22 11:35:00,27.93,28.2,27.93,28.19,103148.0,27.6915,27.9592,27.6915,27.9493,103148.0
2024-11-22 11:40:00,28.2,28.2,28.0,28.01,153164.0,27.9592,27.9592,27.7609,27.7708,153164.0
2024-11-22 11:45:00,28.01,28.12,28.0,28.12,111622.0,27.7708,27.8799,27.7609,27.8799,111622.0
2024-11-22 11:50:00,28.12,28.31,28.09,28.31,159276.0,27.8799,28.0683,27.8502,28.0683,159276.0
2024-11-22 11:55:00,28.31,28.38,28.26,28.27,86029.0,28.0683,28.1377,28.0187,28.0286,86029.0
2024-11-22 12:00:00,28.26,28.28,28.19,28.28,75711.0,28.0187,28.0385,27.9493,28.0385,75711.0
2024-11-22 12:05:00,28.28,28.29,28.16,28.21,69886.0,28.0385,28.0485,27.9196,27.9691,69886.0
2024-11-22 12:10:00,28.2,28.35,28.2,28.31,55949.0,27.9592,28.1079,27.9592,28.0683,55949.0
2024-11-22 12:15:00,28.32,28.33,28.25,28.25,43625.0,28.0782,28.0881,28.0088,28.0088,43625.0
2024-11-22 12:20:00,28.27,28.36,28.23,28.25,61163.0,28.0286,28.1179,27.989,28.0088,61163.0
2024-11-22 12:25:00,28.26,28.35,28.26,28.33,33931.0,28.0187,28.1079,28.0187,28.0881,33931.0
2024-11-22 12:30:00,28.33,28.33,28.15,28.2,95775.0,28.0881,28.0881,27.9097,27.9592,95775.0
2024-11-22 12:35:00,28.2,28.24,28.12,28.12,60729.0,27.9592,27.9989,27.8799,27.8799,60729.0
2024-11-22 12:40:00,28.13,28.22,28.13,28.22,48879.0,27.8898,27.9791,27.8898,27.9791,48879.0
2024-11-22 12:45:00,28.21,28.29,28.2,28.28,50187.0,27.9691,28.0485,27.9592,28.0385,50187.0
2024-11-22 12:50:00,28.29,28.37,28.29,28.34,80549.0,28.0485,28.1278,28.0485,28.098,80549.0
2024-11-22 12:55:00,28.34,28.39,28.34,28.36,84142.0,28.098,28.1476,28.098,28.1179,84142.0
2024-11-22 13:00:00,28.35,28.35,28.24,28.32,72933.0,28.1079,28.1079,27.9989,28.0782,72933.0
2024-11-22 13:05:00,28.33,28.4,28.32,28.36,56120.0,28.0881,28.1575,28.0782,28.1179,56120.0
2024-11-22 13:10:00,28.36,28.43,28.36,28.4,57321.0,28.1179,28.1873,28.1179,28.1575,57321.0
2024-11-22 13:15:00,28.41,28.45,28.39,28.43,33679.0,28.1674,28.2071,28.1476,28.1873,33679.0
2024-11-22 13:20:00,28.42,28.55,28.41,28.54,59521.0,28.1773,28.3062,28.1674,28.2963,59521.0
2024-11-22 13:25:00,28.54,28.54,28.41,28.42,64020.0,28.2963,28.2963,28.1674,28.1773,64020.0
2024-11-22 13:30:00,28.42,28.52,28.41,28.44,60792.0,28.1773,28.2765,28.1674,28.1972,60792.0
2024-11-22 13:35:00,28.42,28.45,28.36,28.36,32743.0,28.1773,28.2071,28.1179,28.1179,32743.0
2024-11-22 13:40:00,28.36,28.39,28.3,28.33,52756.0,28.1179,28.1476,28.0584,28.0881,52756.0
2024-11-22 13:45:00,28.33,28.39,28.32,28.37,64993.0,28.0881,28.1476,28.0782,28.1278,64993.0
2024-11-22 13:50:00,28.37,28.38,28.26,28.31,50777.0,28.1278,28.1377,28.0187,28.0683,50777.0
2024-11-22 13:55:00,28.31,28.42,28.31,28.4,45841.0,28.0683,28.1773,28.0683,28.1575,45841.0
2024-11-22 14:00:00,28.39,28.39,28.34,28.36,27895.0,28.1476,28.1476,28.098,28.1179,27895.0
2024-11-22 14:05:00,28.36,28.39,28.34,28.37,39718.0,28.1179,28.1476,28.098,28.1278,39718.0
2024-11-22 14:10:00,28.37,28.37,28.25,28.25,58968.0,28.1278,28.1278,28.0088,28.0088,58968.0
2024-11-22 14:15:00,28.24,28.25,28.11,28.17,167938.0,27.9989,28.0088,27.87,27.9295,167938.0
2024-11-22 14:20:00,28.16,28.23,28.16,28.22,44596.0,27.9196,27.989,27.9196,27.9791,44596.0
2024-11-22 14:25:00,28.22,28.3,28.22,28.27,36011.0,27.9791,28.0584,27.9791,28.0286,36011.0
2024-11-22 14:30:00,28.27,28.35,28.26,28.35,57930.0,28.0286,28.1079,28.0187,28.1079,57930.0
2024-11-22 14:35:00,28.33,28.39,28.33,28.35,61445.0,28.0881,28.1476,28.0881,28.1079,61445.0
2024-11-22 14:40:00,28.35,28.36,28.27,28.3,41960.0,28.1079,28.1179,28.0286,28.0584,41960.0
2024-11-22 14:45:00,28.3,28.32,28.27,28.29,33742.0,28.0584,28.0782,28.0286,28.0485,33742.0
2024-11-22 14:50:00,28.29,28.33,28.29,28.32,43920.0,28.0485,28.0881,28.0485,28.0782,43920.0
2024-11-22 14:55:00,28.32,28.41,28.32,28.4,35367.0,28.0782,28.1674,28.0782,28.1575,35367.0
2024-11-22 15:00:00,28.39,28.39,28.15,28.23,138688.0,28.1476,28.1476,27.9097,27.989,138688.0
2024-11-22 15:05:00,28.22,28.29,28.2,28.21,80175.0,27.9791,28.0485,27.9592,27.9691,80175.0
2024-11-22 15:10:00,28.22,28.22,28.15,28.2,71156.0,27.9791,27.9791,27.9097,27.9592,71156.0
2024-11-22 15:15:00,28.21,28.24,28.18,28.2,46744.0,27.9691,27.9989,27.9394,27.9592,46744.0
2024-11-22 15:20:00,28.2,28.22,28.17,28.22,69821.0,27.9592,27.9791,27.9295,27.9791,69821.0
2024-11-22 15:25:00,28.22,28.24,28.11,28.2,224715.0,27.9791,27.9989,27.87,27.9592,224715.0
2024-11-22 15:30:00,28.19,28.23,28.14,28.18,88350.0,27.9493,27.989,27.8997,27.9394,88350.0
2024-11-22 15:35:00,28.18,28.2,28.13,28.16,61241.0,27.9394,27.9592,27.8898,27.9196,61241.0
2024-11-22 15:40:00,28.17,28.25,28.17,28.21,74605.0,27.9295,28.0088,27.9295,27.9691,74605.0
2024-11-22 15:45:00,28.2,28.3,28.2,28.29,110311.0,27.9592,28.0584,27.9592,28.0485,110311.0
2024-11-22 15:50:00,28.3,28.46,28.25,28.45,191980.0,28.0584,28.217,28.0088,28.2071,191980.0
2024-11-22 15:55:00,28.46,28.53,28.45,28.48,438898.0,28.217,28.2864,28.2071,28.2368,438898.0
2024-11-25 09:30:00,29.56,29.59,29.02,29.29,1004363.0,29.3076,29.3374,28.7722,29.0399,1004363.0
2024-11-25 09:35:00,29.29,29.7,29.09,29.7,249841.0,29.0399,29.4464,28.8416,29.4464,249841.0
2024-11-25 09:40:00,29.7,29.84,29.62,29.68,302509.0,29.4464,29.5852,29.3671,29.4266,302509.0
2024-11-25 09:45:00,29.7,29.83,29.49,29.5,310851.0,29.4464,29.5753,29.2382,29.2481,310851.0
2024-11-25 09:50:00,29.5,29.67,29.06,29.1,380144.0,29.2481,29.4167,28.8119,28.8515,380144.0
2024-11-25 09:55:00,29.1,29.19,28.95,29.01,353599.0,28.8515,28.9408,28.7028,28.7623,353599.0
2024-11-25 10:00:00,28.98,28.98,28.75,28.96,346572.0,28.7326,28.7326,28.5045,28.7127,346572.0
2024-11-25 10:05:00,28.96,29.23,28.93,29.07,339258.0,28.7127,28.9804,28.683,28.8218,339258.0
2024-11-25 10:10:00,29.06,29.06,28.76,28.96,343654.0,28.8119,28.8119,28.5144,28.7127,343654.0
2024-11-25 10:15:00,28.93,29.12,28.92,29.02,168398.0,28.683,28.8714,28.6731,28.7722,168398.0
2024-11-25 10:20:00,29.01,29.33,29.0,29.32,204539.0,28.7623,29.0796,28.7524,29.0697,204539.0
2024-11-25 10:25:00,29.31,29.56,29.3,29.55,267181.0,29.0597,29.3076,29.0498,29.2977,267181.0
2024-11-25 10:30:00,29.55,29.64,29.27,29.3,381128.0,29.2977,29.3869,29.0201,29.0498,381128.0
2024-11-25 10:35:00,29.29,29.5,29.23,29.44,226582.0,29.0399,29.2481,28.9804,29.1886,226582.0
2024-11-25 10:40:00,29.43,29.7,29.43,29.67,246751.0,29.1787,29.4464,29.1787,29.4167,246751.0
2024-11-25 10:45:00,29.65,29.65,29.45,29.55,303276.0,29.3968,29.3968,29.1986,29.2977,303276.0
2024-11-25 10:50:00,29.56,29.6,29.4,29.56,179304.0,29.3076,29.3473,29.149,29.3076,179304.0
2024-11-25 10:55:00,29.56,29.6,29.41,29.45,133154.0,29.3076,29.3473,29.1589,29.1986,133154.0
2024-11-25 11:00:00,29.46,29.68,29.42,29.67,384554.0,29.2085,29.4266,29.1688,29.4167,384554.0
2024-11-25 11:05:00,29.66,29.68,29.59,29.62,131148.0,29.4068,29.4266,29.3374,29.3671,131148.0
2024-11-25 11:10:00,29.62,29.77,29.62,29.74,156248.0,29.3671,29.5158,29.3671,29.4861,156248.0
2024-11-25 11:15:00,29.74,29.86,29.72,29.83,185884.0,29.4861,29.6051,29.4662,29.5753,185884.0
2024-11-25 11:20:00,29.82,29.89,29.77,29.86,151511.0,29.5654,29.6348,29.5158,29.6051,151511.0
2024-11-25 11:25:00,29.86,29.97,29.84,29.94,236694.0,29.6051,29.7141,29.5852,29.6844,236694.0
2024-11-25 11:30:00,29.93,30.09,29.89,29.9,527479.0,29.6745,29.8331,29.6348,29.6447,527479.0
2024-11-25 11:35:00,29.9,29.91,29.71,29.71,150538.0,29.6447,29.6546,29.4563,29.4563,150538.0
2024-11-25 11:40:00,29.7,29.72,29.58,29.58,87720.0,29.4464,29.4662,29.3274,29.3274,87720.0
2024-11-25 11:45:00,29.58,29.77,29.57,29.66,97840.0,29.3274,29.5158,29.3175,29.4068,97840.0
2024-11-25 11:50:00,29.66,29.76,29.61,29.7,70164.0,29.4068,29.5059,29.3572,29.4464,70164.0
2024-11-25 11:55:00,29.7,29.85,29.7,29.82,50578.0,29.4464,29.5951,29.4464,29.5654,50578.0
2024-11-25 12:00:00,29.85,29.87,29.71,29.84,90276.0,29.5951,29.615,29.4563,29.5852,90276.0
2024-11-25 12:05:00,29.84,29.97,29.83,29.86,88466.0,29.5852,29.7141,29.5753,29.6051,88466.0
2024-11-25 12:10:00,29.88,29.92,29.68,29.68,154871.0,29.6249,29.6645,29.4266,29.4266,154871.0
2024-11-25 12:15:00,29.7,29.75,29.57,29.63,153227.0,29.4464,29.496,29.3175,29.377,153227.0
2024-11-25 12:20:00,29.62,29.63,29.37,29.41,134703.0,29.3671,29.377,29.1192,29.1589,134703.0
2024-11-25 12:25:00,29.4,29.5,29.38,29.39,105333.0,29.149,29.2481,29.1291,29.1391,105333.0
2024-11-25 12:30:00,29.38,29.52,29.38,29.48,93667.0,29.1291,29.268,29.1291,29.2283,93667.0
2024-11-25 12:35:00,29.47,29.5,29.35,29.37,71088.0,29.2184,29.2481,29.0994,29.1192,71088.0
2024-11-25 12:40:00,29.37,29.41,29.17,29.23,140655.0,29.1192,29.1589,28.9209,28.9804,140655.0
2024-11-25 12:45:00,29.22,29.22,29.02,29.14,144316.0,28.9705,28.9705,28.7722,28.8912,144316.0
2024-11-25 12:50:00,29.14,29.36,29.14,29.35,112246.0,28.8912,29.1093,28.8912,29.0994,112246.0
2024-11-25 12:55:00,29.35,29.37,29.27,29.29,68035.0,29.0994,29.1192,29.0201,29.0399,68035.0
2024-11-25 13:00:00,29.29,29.4,29.29,29.34,82171.0,29.0399,29.149,29.0399,29.0895,82171.0
2024-11-25 13:05:00,29.34,29.39,29.27,29.34,135788.0,29.0895,29.1391,29.0201,29.0895,135788.0
2024-11-25 13:10:00,29.34,29.41,29.34,29.39,94697.0,29.0895,29.1589,29.0895,29.1391,94697.0
2024-11-25 13:15:00,29.38,29.45,29.36,29.37,111670.0,29.1291,29.1986,29.1093,29.1192,111670.0
2024-11-25 13:20:00,29.37,29.45,29.35,29.45,72503.0,29.1192,29.1986,29.0994,29.1986,72503.0
2024-11-25 13:25:00,29.44,29.44,29.34,29.36,51010.0,29.1886,29.1886,29.0895,29.1093,51010.0
2024-11-25 13:30:00,29.37,29.52,29.34,29.51,114867.0,29.1192,29.268,29.0895,29.258,114867.0
2024-11-25 13:35:00,29.5,29.5,29.41,29.46,48400.0,29.2481,29.2481,29.1589,29.2085,48400.0
2024-11-25 13:40:00,29.47,29.47,29.34,29.36,40661.0,29.2184,29.2184,29.0895,29.1093,40661.0
2024-11-25 13:45:00,29.35,29.41,29.32,29.34,61822.0,29.0994,29.1589,29.0697,29.0895,61822.0
2024-11-25 13:50:00,29.35,29.38,29.22,29.22,86214.0,29.0994,29.1291,28.9705,28.9705,86214.0
2024-11-25 13:55:00,29.22,29.33,29.22,29.28,51715.0,28.9705,29.0796,28.9705,29.03,51715.0
2024-11-25 14:00:00,29.26,29.31,29.23,29.31,51464.0,29.0102,29.0597,28.9804,29.0597,51464.0
2024-11-25 14:05:00,29.32,29.42,29.27,29.4,102013.0,29.0697,29.1688,29.0201,29.149,102013.0
2024-11-25 14:10:00,29.4,29.44,29.39,29.43,50663.0,29.149,29.1886,29.1391,29.1787,50663.0
2024-11-25 14:15:00,29.43,29.45,29.38,29.38,35141.0,29.1787,29.1986,29.1291,29.1291,35141.0
2024-11-25 14:20:00,29.38,29.38,29.21,29.25,127337.0,29.1291,29.1291,28.9606,29.0003,127337.0
2024-11-25 14:25:00,29.24,29.35,29.23,29.35,51718.0,28.9903,29.0994,28.9804,29.0994,51718.0
2024-11-25 14:30:00,29.35,29.35,29.24,29.31,50895.0,29.0994,29.0994,28.9903,29.0597,50895.0
2024-11-25 14:35:00,29.31,29.39,29.31,29.37,39572.0,29.0597,29.1391,29.0597,29.1192,39572.0
2024-11-25 14:40:00,29.37,29.46,29.32,29.46,52527.0,29.1192,29.2085,29.0697,29.2085,52527.0
2024-11-25 14:45:00,29.46,29.54,29.44,29.51,77087.0,29.2085,29.2878,29.1886,29.258,77087.0
2024-11-25 14:50:00,29.51,29.57,29.5,29.57,44058.0,29.258,29.3175,29.2481,29.3175,44058.0
2024-11-25 14:55:00,29.57,29.57,29.45,29.45,59479.0,29.3175,29.3175,29.1986,29.1986,59479.0
2024-11-25 15:00:00,29.46,29.47,29.36,29.45,73471.0,29.2085,29.2184,29.1093,29.1986,73471.0
2024-11-25 15:05:00,29.45,29.46,29.34,29.45,58598.0,29.1986,29.2085,29.0895,29.1986,58598.0
2024-11-25 15:10:00,29.44,29.44,29.35,29.37,41144.0,29.1886,29.1886,29.0994,29.1192,41144.0
2024-11-25 15:15:00,29.38,29.41,29.37,29.38,43925.0,29.1291,29.1589,29.1192,29.1291,43925.0
2024-11-25 15:20:00,29.38,29.39,29.3,29.36,86758.0,29.1291,29.1391,29.0498,29.1093,86758.0
2024-11-25 15:25:00,29.35,29.38,29.29,29.38,68019.0,29.0994,29.1291,29.0399,29.1291,68019.0
2024-11-25 15:30:00,29.38,29.48,29.37,29.45,59070.0,29.1291,29.2283,29.1192,29.1986,59070.0
2024-11-25 15:35:00,29.45,29.45,29.35,29.42,56283.0,29.1986,29.1986,29.0994,29.1688,56283.0
2024-11-25 15:40:00,29.42,29.48,29.42,29.43,75125.0,29.1688,29.2283,29.1688,29.1787,75125.0
2024-11-25 15:45:00,29.44,29.45,29.36,29.39,98943.0,29.1886,29.1986,29.1093,29.1391,98943.0
2024-11-25 15:50:00,29.39,29.39,29.25,29.29,350461.0,29.1391,29.1391,29.0003,29.0399,350461.0
2024-11-25 15:55:00,29.29,29.36,29.21,29.35,640973.0,29.0399,29.1093,28.9606,29.0994,640973.0
2024-11-26 09:30:00,30.04,30.25,29.73,29.88,560283.0,29.7835,29.9917,29.4762,29.6249,560283.0
2024-11-26 09:35:00,29.86,29.93,29.57,29.58,173997.0,29.6051,29.6745,29.3175,29.3274,173997.0
2024-11-26 09:40:00,29.59,29.59,29.24,29.31,306022.0,29.3374,29.3374,28.9903,29.0597,306022.0
2024-11-26 09:45:00,29.31,29.46,29.25,29.4,210013.0,29.0597,29.2085,29.0003,29.149,210013.0
2024-11-26 09:50:00,29.4,29.45,29.02,29.02,208020.0,29.149,29.1986,28.7722,28.7722,208020.0
2024-11-26 09:55:00,29.01,29.09,28.89,29.0,188449.0,28.7623,28.8416,28.6433,28.7524,188449.0
2024-11-26 10:00:00,28.99,29.14,28.83,29.07,333879.0,28.7425,28.8912,28.5838,28.8218,333879.0
2024-11-26 10:05:00,29.09,29.21,28.99,29.1,160511.0,28.8416,28.9606,28.7425,28.8515,160511.0
2024-11-26 10:10:00,29.09,29.2,28.95,29.16,162774.0,28.8416,28.9507,28.7028,28.911,162774.0
2024-11-26 10:15:00,29.16,29.16,28.68,28.7,235748.0,28.911,28.911,28.4351,28.455,235748.0
2024-11-26 10:20:00,28.71,28.86,28.65,28.7,169731.0,28.4649,28.6136,28.4054,28.455,169731.0
2024-11-26 10:25:00,28.71,28.71,28.56,28.64,175622.0,28.4649,28.4649,28.3162,28.3955,175622.0
2024-11-26 10:30:00,28.63,28.67,28.52,28.55,154085.0,28.3856,28.4252,28.2765,28.3062,154085.0
2024-11-26 10:35:00,28.54,28.79,28.5,28.77,187974.0,28.2963,28.5442,28.2567,28.5244,187974.0
2024-11-26 10:40:00,28.78,28.87,28.73,28.82,108361.0,28.5343,28.6235,28.4847,28.5739,108361.0
2024-11-26 10:45:00,28.81,28.85,28.56,28.59,115479.0,28.564,28.6037,28.3162,28.3459,115479.0
2024-11-26 10:50:00,28.6,28.61,28.47,28.49,147121.0,28.3558,28.3657,28.2269,28.2467,147121.0
2024-11-26 10:55:00,28.5,28.63,28.45,28.45,122973.0,28.2567,28.3856,28.2071,28.2071,122973.0
2024-11-26 11:00:00,28.46,28.59,28.46,28.5,118890.0,28.217,28.3459,28.217,28.2567,118890.0
2024-11-26 11:05:00,28.55,28.56,28.36,28.38,112889.0,28.3062,28.3162,28.1179,28.1377,112889.0
2024-11-26 11:10:00,28.38,28.42,28.24,28.24,166212.0,28.1377,28.1773,27.9989,27.9989,166212.0
2024-11-26 11:15:00,28.24,28.31,28.2,28.22,142826.0,27.9989,28.0683,27.9592,27.9791,142826.0
2024-11-26 11:20:00,28.23,28.33,28.2,28.21,141658.0,27.989,28.0881,27.9592,27.9691,141658.0
2024-11-26 11:25:00,28.21,28.3,28.2,28.28,105414.0,27.9691,28.0584,27.9592,28.0385,105414.0
2024-11-26 11:30:00,28.27,28.3,28.13,28.17,140059.0,28.0286,28.0584,27.8898,27.9295,140059.0
2024-11-26 11:35:00,28.17,28.17,28.02,28.1,117907.0,27.9295,27.9295,27.7808,27.8601,117907.0
2024-11-26 11:40:00,28.11,28.12,28.03,28.05,120033.0,27.87,27.8799,27.7907,27.8105,120033.0
2024-11-26 11:45:00,28.06,28.06,27.8,27.84,241293.0,27.8204,27.8204,27.5626,27.6023,241293.0
2024-11-26 11:50:00,27.84,28.04,27.84,28.04,241663.0,27.6023,27.8006,27.6023,27.8006,241663.0
2024-11-26 11:55:00,28.04,28.07,28.0,28.03,101796.0,27.8006,27.8303,27.7609,27.7907,101796.0
2024-11-26 12:00:00,28.03,28.04,27.87,27.88,102558.0,27.7907,27.8006,27.632,27.642,102558.0
2024-11-26 12:05:00,27.88,27.91,27.82,27.86,120644.0,27.642,27.6717,27.5825,27.6221,120644.0
2024-11-26 12:10:00,27.88,27.91,27.77,27.77,109910.0,27.642,27.6717,27.5329,27.5329,109910.0
2024-11-26 12:15:00,27.77,27.79,27.64,27.67,115236.0,27.5329,27.5527,27.404,27.4337,115236.0
2024-11-26 12:20:00,27.68,27.71,27.64,27.66,53385.0,27.4437,27.4734,27.404,27.4238,53385.0
2024-11-26 12:25:00,27.65,27.84,27.64,27.82,91033.0,27.4139,27.6023,27.404,27.5825,91033.0
2024-11-26 12:30:00,27.83,27.91,27.8,27.9,77358.0,27.5924,27.6717,27.5626,27.6618,77358.0
2024-11-26 12:35:00,27.91,27.93,27.88,27.9,65830.0,27.6717,27.6915,27.642,27.6618,65830.0
2024-11-26 12:40:00,27.9,28.0,27.89,28.0,59732.0,27.6618,27.7609,27.6519,27.7609,59732.0
2024-11-26 12:45:00,28.0,28.0,27.92,27.94,53669.0,27.7609,27.7609,27.6816,27.7014,53669.0
2024-11-26 12:50:00,27.93,27.97,27.91,27.91,27044.0,27.6915,27.7312,27.6717,27.6717,27044.0
2024-11-26 12:55:00,27.92,27.96,27.92,27.95,38142.0,27.6816,27.7213,27.6816,27.7114,38142.0
2024-11-26 13:00:00,27.94,27.95,27.82,27.89,55244.0,27.7014,27.7114,27.5825,27.6519,55244.0
2024-11-26 13:05:00,27.87,27.92,27.81,27.81,55609.0,27.632,27.6816,27.5726,27.5726,55609.0
2024-11-26 13:10:00,27.81,27.88,27.81,27.88,29180.0,27.5726,27.642,27.5726,27.642,29180.0
2024-11-26 13:15:00,27.88,27.96,27.87,27.88,41249.0,27.642,27.7213,27.632,27.642,41249.0
2024-11-26 13:20:00,27.88,28.05,27.85,27.99,53571.0,27.642,27.8105,27.6122,27.751,53571.0
2024-11-26 13:25:00,27.98,28.03,27.98,28.02,50563.0,27.7411,27.7907,27.7411,27.7808,50563.0
2024-11-26 13:30:00,28.0,28.1,28.0,28.06,68690.0,27.7609,27.8601,27.7609,27.8204,68690.0
2024-11-26 13:35:00,28.06,28.07,27.93,28.02,58241.0,27.8204,27.8303,27.6915,27.7808,58241.0
2024-11-26 13:40:00,28.01,28.18,28.0,28.18,58505.0,27.7708,27.9394,27.7609,27.9394,58505.0
2024-11-26 13:45:00,28.18,28.2,28.13,28.14,33880.0,27.9394,27.9592,27.8898,27.8997,33880.0
2024-11-26 13:50:00,28.14,28.15,28.06,28.08,35006.0,27.8997,27.9097,27.8204,27.8402,35006.0
2024-11-26 13:55:00,28.08,28.16,28.08,28.12,97989.0,27.8402,27.9196,27.8402,27.8799,97989.0
2024-11-26 14:00:00,28.12,28.17,28.06,28.17,43723.0,27.8799,27.9295,27.8204,27.9295,43723.0
2024-11-26 14:05:00,28.17,28.17,27.96,27.96,59580.0,27.9295,27.9295,27.7213,27.7213,59580.0
2024-11-26 14:10:00,27.96,28.01,27.93,27.93,41465.0,27.7213,27.7708,27.6915,27.6915,41465.0
2024-11-26 14:15:00,27.95,27.95,27.75,27.76,98898.0,27.7114,27.7114,27.5131,27.523,98898.0
2024-11-26 14:20:00,27.76,27.8,27.65,27.66,129495.0,27.523,27.5626,27.4139,27.4238,129495.0
2024-11-26 14:25:00,27.66,27.67,27.61,27.64,101077.0,27.4238,27.4337,27.3743,27.404,101077.0
2024-11-26 14:30:00,27.64,27.71,27.58,27.71,86703.0,27.404,27.4734,27.3445,27.4734,86703.0
2024-11-26 14:35:00,27.7,27.7,27.63,27.66,51445.0,27.4635,27.4635,27.3941,27.4238,51445.0
2024-11-26 14:40:00,27.66,27.67,27.57,27.58,48088.0,27.4238,27.4337,27.3346,27.3445,48088.0
2024-11-26 14:45:00,27.59,27.66,27.59,27.63,43252.0,27.3544,27.4238,27.3544,27.3941,43252.0
2024-11-26 14:50:00,27.65,27.68,27.6,27.61,52501.0,27.4139,27.4437,27.3643,27.3743,52501.0
2024-11-26 14:55:00,27.61,27.64,27.57,27.61,55118.0,27.3743,27.404,27.3346,27.3743,55118.0
2024-11-26 15:00:00,27.6,27.68,27.57,27.63,69470.0,27.3643,27.4437,27.3346,27.3941,69470.0
2024-11-26 15:05:00,27.63,27.66,27.61,27.65,86289.0,27.3941,27.4238,27.3743,27.4139,86289.0
2024-11-26 15:10:00,27.65,27.65,27.54,27.54,113520.0,27.4139,27.4139,27.3049,27.3049,113520.0
2024-11-26 15:15:00,27.55,27.61,27.55,27.57,74697.0,27.3148,27.3743,27.3148,27.3346,74697.0
2024-11-26 15:20:00,27.56,27.56,27.46,27.56,104183.0,27.3247,27.3247,27.2255,27.3247,104183.0
2024-11-26 15:25:00,27.57,27.68,27.57,27.68,79565.0,27.3346,27.4437,27.3346,27.4437,79565.0
2024-11-26 15:30:00,27.68,27.75,27.65,27.71,100511.0,27.4437,27.5131,27.4139,27.4734,100511.0
2024-11-26 15:35:00,27.71,27.73,27.63,27.68,54073.0,27.4734,27.4932,27.3941,27.4437,54073.0
2024-11-26 15:40:00,27.68,27.79,27.68,27.79,99550.0,27.4437,27.5527,27.4437,27.5527,99550.0
2024-11-26 15:45:00,27.79,27.88,27.79,27.84,101893.0,27.5527,27.642,27.5527,27.6023,101893.0
2024-11-26 15:50:00,27.84,28.04,27.82,27.94,402409.0,27.6023,27.8006,27.5825,27.7014,402409.0
2024-11-26 15:55:00,27.95,28.16,27.94,28.12,598558.0,27.7114,27.9196,27.7014,27.8799,598558.0
2024-11-27 09:30:00,27.74,27.74,27.24,27.35,508145.0,27.5032,27.5032,27.0074,27.1165,508145.0
2024-11-27 09:35:00,27.36,27.49,27.32,27.45,149939.0,27.1264,27.2553,27.0867,27.2156,149939.0
2024-11-27 09:40:00,27.45,27.66,27.44,27.58,148173.0,27.2156,27.4238,27.2057,27.3445,148173.0
2024-11-27 09:45:00,27.58,27.75,27.58,27.59,121216.0,27.3445,27.5131,27.3445,27.3544,121216.0
2024-11-27 09:50:00,27.6,27.6,27.19,27.2,189550.0,27.3643,27.3643,26.9578,26.9678,189550.0
2024-11-27 09:55:00,27.22,27.31,27.19,27.26,122528.0,26.9876,27.0768,26.9578,27.0273,122528.0
2024-11-27 10:00:00,27.24,27.24,26.98,27.0,475206.0,27.0074,27.0074,26.7496,26.7695,475206.0
2024-11-27 10:05:00,27.0,27.04,26.89,26.89,229365.0,26.7695,26.8091,26.6604,26.6604,229365.0
2024-11-27 10:10:00,26.89,26.9,26.53,26.55,359463.0,26.6604,26.6703,26.3035,26.3233,359463.0
2024-11-27 10:15:00,26.56,26.57,26.35,26.38,471970.0,26.3332,26.3431,26.125,26.1548,471970.0
2024-11-27 10:20:00,26.37,26.44,26.25,26.3,366698.0,26.1448,26.2143,26.0259,26.0754,366698.0
2024-11-27 10:25:00,26.3,26.33,26.11,26.11,287705.0,26.0754,26.1052,25.8871,25.8871,287705.0
2024-11-27 10:30:00,26.13,26.2,26.05,26.16,398346.0,25.9069,25.9763,25.8276,25.9366,398346.0
2024-11-27 10:35:00,26.16,26.18,25.84,25.88,404381.0,25.9366,25.9565,25.6194,25.659,404381.0
2024-11-27 10:40:00,25.88,26.2,25.86,26.19,210554.0,25.659,25.9763,25.6392,25.9664,210554.0
2024-11-27 10:45:00,26.18,26.25,26.09,26.11,166600.0,25.9565,26.0259,25.8672,25.8871,166600.0
2024-11-27 10:50:00,26.11,26.17,25.98,26.14,143795.0,25.8871,25.9466,25.7582,25.9168,143795.0
2024-11-27 10:55:00,26.14,26.22,26.07,26.12,119705.0,25.9168,25.9961,25.8474,25.897,119705.0
2024-11-27 11:00:00,26.11,26.15,25.93,26.02,184784.0,25.8871,25.9267,25.7086,25.7978,184784.0
2024-11-27 11:05:00,26.02,26.18,25.95,26.17,146223.0,25.7978,25.9565,25.7284,25.9466,146223.0
2024-11-27 11:10:00,26.18,26.18,25.94,26.05,174815.0,25.9565,25.9565,25.7185,25.8276,174815.0
2024-11-27 11:15:00,26.05,26.08,25.96,25.98,102545.0,25.8276,25.8573,25.7383,25.7582,102545.0
2024-11-27 11:20:00,25.98,26.02,25.91,25.91,116733.0,25.7582,25.7978,25.6888,25.6888,116733.0
2024-11-27 11:25:00,25.91,25.95,25.86,25.92,204410.0,25.6888,25.7284,25.6392,25.6987,204410.0
2024-11-27 11:30:00,25.9,26.02,25.88,26.0,151238.0,25.6789,25.7978,25.659,25.778,151238.0
2024-11-27 11:35:00,26.0,26.05,25.97,26.01,99459.0,25.778,25.8276,25.7483,25.7879,99459.0
2024-11-27 11:40:00,26.02,26.04,25.91,25.91,136407.0,25.7978,25.8177,25.6888,25.6888,136407.0
2024-11-27 11:45:00,25.91,25.93,25.72,25.74,381395.0,25.6888,25.7086,25.5004,25.5202,381395.0
2024-11-27 11:50:00,25.74,25.81,25.7,25.8,220388.0,25.5202,25.5896,25.4806,25.5797,220388.0
2024-11-27 11:55:00,25.8,25.82,25.74,25.74,104099.0,25.5797,25.5995,25.5202,25.5202,104099.0
2024-11-27 12:00:00,25.74,25.74,25.61,25.68,216039.0,25.5202,25.5202,25.3913,25.4607,216039.0
2024-11-27 12:05:00,25.7,25.72,25.59,25.63,201086.0,25.4806,25.5004,25.3715,25.4112,201086.0
2024-11-27 12:10:00,25.63,25.75,25.63,25.71,105712.0,25.4112,25.5301,25.4112,25.4905,105712.0
2024-11-27 12:15:00,25.72,25.79,25.7,25.79,60647.0,25.5004,25.5698,25.4806,25.5698,60647.0
2024-11-27 12:20:00,25.79,25.82,25.75,25.75,60161.0,25.5698,25.5995,25.5301,25.5301,60161.0
2024-11-27 12:25:00,25.75,25.79,25.73,25.75,91401.0,25.5301,25.5698,25.5103,25.5301,91401.0
2024-11-27 12:30:00,25.75,25.75,25.63,25.71,62825.0,25.5301,25.5301,25.4112,25.4905,62825.0
2024-11-27 12:35:00,25.71,25.76,25.7,25.76,59206.0,25.4905,25.5401,25.4806,25.5401,59206.0
2024-11-27 12:40:00,25.77,25.79,25.7,25.7,94331.0,25.55,25.5698,25.4806,25.4806,94331.0
2024-11-27 12:45:00,25.69,25.82,25.69,25.81,109722.0,25.4707,25.5995,25.4707,25.5896,109722.0
2024-11-27 12:50:00,25.83,25.85,25.78,25.79,82901.0,25.6095,25.6293,25.5599,25.5698,82901.0
2024-11-27 12:55:00,25.79,25.91,25.78,25.9,86903.0,25.5698,25.6888,25.5599,25.6789,86903.0
2024-11-27 13:00:00,25.89,25.93,25.84,25.93,75381.0,25.6689,25.7086,25.6194,25.7086,75381.0
2024-11-27 13:05:00,25.93,26.03,25.89,26.01,94397.0,25.7086,25.8078,25.6689,25.7879,94397.0
2024-11-27 13:10:00,26.02,26.18,26.02,26.18,123181.0,25.7978,25.9565,25.7978,25.9565,123181.0
2024-11-27 13:15:00,26.19,26.25,26.13,26.22,106500.0,25.9664,26.0259,25.9069,25.9961,106500.0
2024-11-27 13:20:00,26.23,26.23,26.15,26.17,67915.0,26.006,26.006,25.9267,25.9466,67915.0
2024-11-27 13:25:00,26.18,26.26,26.18,26.26,99175.0,25.9565,26.0358,25.9565,26.0358,99175.0
2024-11-27 13:30:00,26.26,26.4,26.25,26.4,82812.0,26.0358,26.1746,26.0259,26.1746,82812.0
2024-11-27 13:35:00,26.41,26.55,26.41,26.55,182073.0,26.1845,26.3233,26.1845,26.3233,182073.0
2024-11-27 13:40:00,26.56,26.58,26.43,26.47,58522.0,26.3332,26.3531,26.2043,26.244,58522.0
2024-11-27 13:45:00,26.47,26.55,26.47,26.55,86810.0,26.244,26.3233,26.244,26.3233,86810.0
2024-11-27 13:50:00,26.56,26.68,26.55,26.67,90759.0,26.3332,26.4522,26.3233,26.4423,90759.0
2024-11-27 13:55:00,26.67,26.76,26.67,26.71,111554.0,26.4423,26.5315,26.4423,26.4819,111554.0
2024-11-27 14:00:00,26.7,26.77,26.64,26.72,147560.0,26.472,26.5414,26.4125,26.4919,147560.0
2024-11-27 14:05:00,26.73,26.73,26.66,26.66,165419.0,26.5018,26.5018,26.4324,26.4324,165419.0
2024-11-27 14:10:00,26.66,26.8,26.64,26.8,142837.0,26.4324,26.5712,26.4125,26.5712,142837.0
2024-11-27 14:15:00,26.8,26.8,26.68,26.69,66718.0,26.5712,26.5712,26.4522,26.4621,66718.0
2024-11-27 14:20:00,26.69,26.75,26.67,26.73,54251.0,26.4621,26.5216,26.4423,26.5018,54251.0
2024-11-27 14:25:00,26.73,26.75,26.63,26.64,62770.0,26.5018,26.5216,26.4026,26.4125,62770.0
2024-11-27 14:30:00,26.63,26.7,26.63,26.67,44380.0,26.4026,26.472,26.4026,26.4423,44380.0
2024-11-27 14:35:00,26.66,26.78,26.61,26.75,57534.0,26.4324,26.5513,26.3828,26.5216,57534.0
2024-11-27 14:40:00,26.76,26.82,26.75,26.8,55314.0,26.5315,26.591,26.5216,26.5712,55314.0
2024-11-27 14:45:00,26.81,26.88,26.76,26.87,81025.0,26.5811,26.6505,26.5315,26.6406,81025.0
2024-11-27 14:50:00,26.87,26.92,26.86,26.87,67586.0,26.6406,26.6902,26.6307,26.6406,67586.0
2024-11-27 14:55:00,26.86,26.88,26.84,26.85,70391.0,26.6307,26.6505,26.6108,26.6208,70391.0
2024-11-27 15:00:00,26.86,27.0,26.83,26.98,97581.0,26.6307,26.7695,26.6009,26.7496,97581.0
2024-11-27 15:05:00,26.99,27.01,26.92,26.97,108803.0,26.7596,26.7794,26.6902,26.7397,108803.0
2024-11-27 15:10:00,26.97,26.98,26.94,26.97,109089.0,26.7397,26.7496,26.71,26.7397,109089.0
2024-11-27 15:15:00,26.98,27.0,26.89,26.89,117739.0,26.7496,26.7695,26.6604,26.6604,117739.0
2024-11-27 15:20:00,26.89,26.89,26.73,26.77,75462.0,26.6604,26.6604,26.5018,26.5414,75462.0
2024-11-27 15:25:00,26.76,26.78,26.74,26.77,31686.0,26.5315,26.5513,26.5117,26.5414,31686.0
2024-11-27 15:30:00,26.77,26.77,26.67,26.68,83787.0,26.5414,26.5414,26.4423,26.4522,83787.0
2024-11-27 15:35:00,26.68,26.74,26.66,26.72,50432.0,26.4522,26.5117,26.4324,26.4919,50432.0
2024-11-27 15:40:00,26.71,26.71,26.59,26.71,190256.0,26.4819,26.4819,26.363,26.4819,190256.0
2024-11-27 15:45:00,26.72,26.73,26.67,26.71,78963.0,26.4919,26.5018,26.4423,26.4819,78963.0
2024-11-27 15:50:00,26.7,26.93,26.69,26.84,231874.0,26.472,26.7001,26.4621,26.6108,231874.0
2024-11-27 15:55:00,26.84,27.02,26.82,26.97,571054.0,26.6108,26.7893,26.591,26.7397,571054.0
2024-11-29 09:30:00,27.53,27.96,27.53,27.65,689846.0,27.2949,27.7213,27.2949,27.4139,689846.0
2024-11-29 09:35:00,27.64,28.07,27.53,28.03,319795.0,27.404,27.8303,27.2949,27.7907,319795.0
2024-11-29 09:40:00,28.03,28.03,27.86,28.0,173291.0,27.7907,27.7907,27.6221,27.7609,173291.0
2024-11-29 09:45:00,28.01,28.08,27.85,27.85,242570.0,27.7708,27.8402,27.6122,27.6122,242570.0
2024-11-29 09:50:00,27.86,28.21,27.86,28.21,293403.0,27.6221,27.9691,27.6221,27.9691,293403.0
2024-11-29 09:55:00,28.21,28.44,28.2,28.41,296502.0,27.9691,28.1972,27.9592,28.1674,296502.0
2024-11-29 10:00:00,28.42,28.45,28.23,28.38,266270.0,28.1773,28.2071,27.989,28.1377,266270.0
2024-11-29 10:05:00,28.38,28.72,28.37,28.72,353313.0,28.1377,28.4748,28.1278,28.4748,353313.0
2024-11-29 10:10:00,28.72,28.9,28.68,28.88,333970.0,28.4748,28.6532,28.4351,28.6334,333970.0
2024-11-29 10:15:00,28.88,28.91,28.75,28.88,251570.0,28.6334,28.6632,28.5045,28.6334,251570.0
2024-11-29 10:20:00,28.87,28.91,28.65,28.67,202666.0,28.6235,28.6632,28.4054,28.4252,202666.0
2024-11-29 10:25:00,28.68,28.73,28.58,28.61,208671.0,28.4351,28.4847,28.336,28.3657,208671.0
2024-11-29 10:30:00,28.61,28.78,28.57,28.77,141263.0,28.3657,28.5343,28.3261,28.5244,141263.0
2024-11-29 10:35:00,28.77,28.77,28.6,28.71,99682.0,28.5244,28.5244,28.3558,28.4649,99682.0
2024-11-29 10:40:00,28.7,28.79,28.68,28.76,114733.0,28.455,28.5442,28.4351,28.5144,114733.0
2024-11-29 10:45:00,28.75,28.75,28.61,28.65,133447.0,28.5045,28.5045,28.3657,28.4054,133447.0
2024-11-29 10:50:00,28.65,28.72,28.63,28.7,130234.0,28.4054,28.4748,28.3856,28.455,130234.0
2024-11-29 10:55:00,28.7,28.77,28.68,28.7,125951.0,28.455,28.5244,28.4351,28.455,125951.0
2024-11-29 11:00:00,28.71,28.88,28.71,28.88,182411.0,28.4649,28.6334,28.4649,28.6334,182411.0
2024-11-29 11:05:00,28.88,28.93,28.78,28.91,152939.0,28.6334,28.683,28.5343,28.6632,152939.0
2024-11-29 11:10:00,28.91,29.04,28.85,28.98,241890.0,28.6632,28.7921,28.6037,28.7326,241890.0
2024-11-29 11:15:00,28.98,28.99,28.86,28.87,79963.0,28.7326,28.7425,28.6136,28.6235,79963.0
2024-11-29 11:20:00,28.89,28.91,28.84,28.86,70137.0,28.6433,28.6632,28.5938,28.6136,70137.0
2024-11-29 11:25:00,28.86,28.89,28.8,28.81,73921.0,28.6136,28.6433,28.5541,28.564,73921.0
2024-11-29 11:30:00,28.8,28.82,28.68,28.68,82698.0,28.5541,28.5739,28.4351,28.4351,82698.0
2024-11-29 11:35:00,28.68,28.71,28.52,28.54,78190.0,28.4351,28.4649,28.2765,28.2963,78190.0
2024-11-29 11:40:00,28.54,28.56,28.43,28.49,91796.0,28.2963,28.3162,28.1873,28.2467,91796.0
2024-11-29 11:45:00,28.49,28.52,28.43,28.52,53123.0,28.2467,28.2765,28.1873,28.2765,53123.0
2024-11-29 11:50:00,28.52,28.58,28.52,28.56,81167.0,28.2765,28.336,28.2765,28.3162,81167.0
2024-11-29 11:55:00,28.56,28.56,28.5,28.51,47051.0,28.3162,28.3162,28.2567,28.2666,47051.0
2024-11-29 12:00:00,28.51,28.51,28.36,28.37,87030.0,28.2666,28.2666,28.1179,28.1278,87030.0
2024-11-29 12:05:00,28.37,28.37,28.3,28.31,71407.0,28.1278,28.1278,28.0584,28.0683,71407.0
2024-11-29 12:10:00,28.3,28.37,28.26,28.32,85318.0,28.0584,28.1278,28.0187,28.0782,85318.0
2024-11-29 12:15:00,28.31,28.38,28.31,28.34,69203.0,28.0683,28.1377,28.0683,28.098,69203.0
2024-11-29 12:20:00,28.33,28.34,28.23,28.23,91321.0,28.0881,28.098,27.989,27.989,91321.0
2024-11-29 12:25:00,28.23,28.27,28.1,28.11,64653.0,27.989,28.0286,27.8601,27.87,64653.0
2024-11-29 12:30:00,28.12,28.26,28.12,28.25,88106.0,27.8799,28.0187,27.8799,28.0088,88106.0
2024-11-29 12:35:00,28.26,28.31,28.24,28.28,120183.0,28.0187,28.0683,27.9989,28.0385,120183.0
2024-11-29 12:40:00,28.32,28.32,28.2,28.23,96331.0,28.0782,28.0782,27.9592,27.989,96331.0
2024-11-29 12:45:00,28.22,28.23,28.14,28.18,136210.0,27.9791,27.989,27.8997,27.9394,136210.0
2024-11-29 12:50:00,28.18,28.26,28.1,28.11,275567.0,27.9394,28.0187,27.8601,27.87,275567.0
2024-11-29 12:55:00,28.12,28.23,28.02,28.08,657144.0,27.8799,27.989,27.7808,27.8402,657144.0
2024-12-02 09:30:00,28.56,29.11,28.46,29.05,1093748.0,28.3162,28.8615,28.217,28.802,1093748.0
2024-12-02 09:35:00,29.06,29.27,28.99,29.13,335407.0,28.8119,29.0201,28.7425,28.8813,335407.0
2024-12-02 09:40:00,29.13,29.27,29.01,29.14,245224.0,28.8813,29.0201,28.7623,28.8912,245224.0
2024-12-02 09:45:00,29.16,29.56,29.1,29.56,309125.0,28.911,29.3076,28.8515,29.3076,309125.0
2024-12-02 09:50:00,29.56,29.86,29.56,29.82,377379.0,29.3076,29.6051,29.3076,29.5654,377379.0
2024-12-02 09:55:00,29.81,29.81,29.45,29.58,302906.0,29.5555,29.5555,29.1986,29.3274,302906.0
2024-12-02 10:00:00,29.59,29.73,29.55,29.63,211351.0,29.3374,29.4762,29.2977,29.377,211351.0
2024-12-02 10:05:00,29.63,29.75,29.56,29.66,221974.0,29.377,29.496,29.3076,29.4068,221974.0
2024-12-02 10:10:00,29.66,29.72,29.59,29.7,162045.0,29.4068,29.4662,29.3374,29.4464,162045.0
2024-12-02 10:15:00,29.71,29.76,29.38,29.4,192078.0,29.4563,29.5059,29.1291,29.149,192078.0
2024-12-02 10:20:00,29.39,29.52,29.33,29.5,112875.0,29.1391,29.268,29.0796,29.2481,112875.0
2024-12-02 10:25:00,29.51,29.63,29.49,29.55,96794.0,29.258,29.377,29.2382,29.2977,96794.0
2024-12-02 10:30:00,29.55,29.67,29.52,29.65,150849.0,29.2977,29.4167,29.268,29.3968,150849.0
2024-12-02 10:35:00,29.65,29.67,29.54,29.55,135237.0,29.3968,29.4167,29.2878,29.2977,135237.0
2024-12-02 10:40:00,29.56,29.66,29.52,29.52,151372.0,29.3076,29.4068,29.268,29.268,151372.0
2024-12-02 10:45:00,29.52,29.59,29.45,29.51,117109.0,29.268,29.3374,29.1986,29.258,117109.0
2024-12-02 10:50:00,29.5,29.51,29.39,29.51,214821.0,29.2481,29.258,29.1391,29.258,214821.0
2024-12-02 10:55:00,29.5,29.62,29.5,29.59,189807.0,29.2481,29.3671,29.2481,29.3374,189807.0
2024-12-02 11:00:00,29.6,29.81,29.6,29.81,222296.0,29.3473,29.5555,29.3473,29.5555,222296.0
2024-12-02 11:05:00,29.81,29.98,29.79,29.98,367510.0,29.5555,29.724,29.5356,29.724,367510.0
2024-12-02 11:10:00,29.98,30.02,29.9,30.02,401960.0,29.724,29.7637,29.6447,29.7637,401960.0
2024-12-02 11:15:00,30.01,30.13,30.0,30.08,249741.0,29.7538,29.8727,29.7439,29.8232,249741.0
2024-12-02 11:20:00,30.08,30.21,30.07,30.15,275494.0,29.8232,29.9521,29.8133,29.8926,275494.0
2024-12-02 11:25:00,30.14,30.19,30.05,30.17,179376.0,29.8827,29.9322,29.7934,29.9124,179376.0
2024-12-02 11:30:00,30.18,30.25,30.13,30.23,189513.0,29.9223,29.9917,29.8727,29.9719,189513.0
2024-12-02 11:35:00,30.22,30.51,30.21,30.48,374868.0,29.962,30.2495,29.9521,30.2198,374868.0
2024-12-02 11:40:00,30.48,30.6,30.48,30.52,346705.0,30.2198,30.3387,30.2198,30.2594,346705.0
2024-12-02 11:45:00,30.52,30.53,30.41,30.53,167012.0,30.2594,30.2693,30.1504,30.2693,167012.0
2024-12-02 11:50:00,30.54,30.55,30.36,30.38,178600.0,30.2792,30.2892,30.1008,30.1206,178600.0
2024-12-02 11:55:00,30.38,30.4,30.25,30.29,125108.0,30.1206,30.1404,29.9917,30.0314,125108.0
2024-12-02 12:00:00,30.28,30.37,30.21,30.37,112928.0,30.0215,30.1107,29.9521,30.1107,112928.0
2024-12-02 12:05:00,30.36,30.45,30.32,30.41,92608.0,30.1008,30.19,30.0611,30.1504,92608.0
2024-12-02 12:10:00,30.42,30.57,30.42,30.57,122318.0,30.1603,30.309,30.1603,30.309,122318.0
2024-12-02 12:15:00,30.58,30.63,30.51,30.59,226636.0,30.3189,30.3685,30.2495,30.3288,226636.0
2024-12-02 12:20:00,30.59,30.69,30.59,30.67,123257.0,30.3288,30.428,30.3288,30.4081,123257.0
2024-12-02 12:25:00,30.66,30.66,30.5,30.5,126237.0,30.3982,30.3982,30.2396,30.2396,126237.0
2024-12-02 12:30:00,30.5,30.57,30.41,30.49,99352.0,30.2396,30.309,30.1504,30.2297,99352.0
2024-12-02 12:35:00,30.49,30.64,30.49,30.64,72023.0,30.2297,30.3784,30.2297,30.3784,72023.0
2024-12-02 12:40:00,30.64,30.71,30.59,30.71,101386.0,30.3784,30.4478,30.3288,30.4478,101386.0
2024-12-02 12:45:00,30.71,30.77,30.68,30.75,112103.0,30.4478,30.5073,30.418,30.4875,112103.0
2024-12-02 12:50:00,30.76,30.8,30.7,30.7,76510.0,30.4974,30.537,30.4379,30.4379,76510.0
2024-12-02 12:55:00,30.7,30.72,30.66,30.67,101972.0,30.4379,30.4577,30.3982,30.4081,101972.0
2024-12-02 13:00:00,30.66,30.72,30.59,30.63,102061.0,30.3982,30.4577,30.3288,30.3685,102061.0
2024-12-02 13:05:00,30.61,30.7,30.61,30.68,74135.0,30.3486,30.4379,30.3486,30.418,74135.0
2024-12-02 13:10:00,30.69,30.72,30.59,30.59,93998.0,30.428,30.4577,30.3288,30.3288,93998.0
2024-12-02 13:15:00,30.58,30.58,30.34,30.39,115960.0,30.3189,30.3189,30.081,30.1305,115960.0
2024-12-02 13:20:00,30.39,30.61,30.39,30.61,77608.0,30.1305,30.3486,30.1305,30.3486,77608.0
2024-12-02 13:25:00,30.61,30.61,30.45,30.45,64092.0,30.3486,30.3486,30.19,30.19,64092.0
2024-12-02 13:30:00,30.45,30.47,30.28,30.34,88031.0,30.19,30.2098,30.0215,30.081,88031.0
2024-12-02 13:35:00,30.34,30.46,30.28,30.46,62785.0,30.081,30.1999,30.0215,30.1999,62785.0
2024-12-02 13:40:00,30.46,30.48,30.42,30.45,43763.0,30.1999,30.2198,30.1603,30.19,43763.0
2024-12-02 13:45:00,30.45,30.46,30.42,30.46,36609.0,30.19,30.1999,30.1603,30.1999,36609.0
2024-12-02 13:50:00,30.43,30.43,30.34,30.36,69296.0,30.1702,30.1702,30.081,30.1008,69296.0
2024-12-02 13:55:00,30.36,30.37,30.21,30.21,55581.0,30.1008,30.1107,29.9521,29.9521,55581.0
2024-12-02 14:00:00,30.2,30.28,30.14,30.25,59645.0,29.9421,30.0215,29.8827,29.9917,59645.0
2024-12-02 14:05:00,30.23,30.23,30.09,30.1,54857.0,29.9719,29.9719,29.8331,29.843,54857.0
2024-12-02 14:10:00,30.1,30.1,29.91,29.94,110362.0,29.843,29.843,29.6546,29.6844,110362.0
2024-12-02 14:15:00,29.95,30.07,29.95,30.01,88699.0,29.6943,29.8133,29.6943,29.7538,88699.0
2024-12-02 14:20:00,30.0,30.01,29.91,29.93,67853.0,29.7439,29.7538,29.6546,29.6745,67853.0
2024-12-02 14:25:00,29.93,30.01,29.88,30.0,85403.0,29.6745,29.7538,29.6249,29.7439,85403.0
2024-12-02 14:30:00,30.0,30.11,30.0,30.11,83186.0,29.7439,29.8529,29.7439,29.8529,83186.0
2024-12-02 14:35:00,30.11,30.13,30.05,30.05,50932.0,29.8529,29.8727,29.7934,29.7934,50932.0
2024-12-02 14:40:00,30.03,30.17,30.03,30.13,50891.0,29.7736,29.9124,29.7736,29.8727,50891.0
2024-12-02 14:45:00,30.13,30.14,30.1,30.12,35883.0,29.8727,29.8827,29.843,29.8628,35883.0
2024-12-02 14:50:00,30.12,30.18,30.07,30.17,45528.0,29.8628,29.9223,29.8133,29.9124,45528.0
2024-12-02 14:55:00,30.17,30.25,30.15,30.24,68339.0,29.9124,29.9917,29.8926,29.9818,68339.0
2024-12-02 15:00:00,30.23,30.23,30.05,30.06,115544.0,29.9719,29.9719,29.7934,29.8033,115544.0
2024-12-02 15:05:00,30.06,30.16,30.05,30.16,89124.0,29.8033,29.9025,29.7934,29.9025,89124.0
2024-12-02 15:10:00,30.17,30.22,30.16,30.19,87977.0,29.9124,29.962,29.9025,29.9322,87977.0
2024-12-02 15:15:00,30.19,30.3,30.17,30.2,277993.0,29.9322,30.0413,29.9124,29.9421,277993.0
2024-12-02 15:20:00,30.21,30.36,30.19,30.36,52348.0,29.9521,30.1008,29.9322,30.1008,52348.0
2024-12-02 15:25:00,30.36,30.45,30.36,30.42,131055.0,30.1008,30.19,30.1008,30.1603,131055.0
2024-12-02 15:30:00,30.41,30.47,30.36,30.47,130357.0,30.1504,30.2098,30.1008,30.2098,130357.0
2024-12-02 15:35:00,30.46,30.54,30.45,30.53,106313.0,30.1999,30.2792,30.19,30.2693,106313.0
2024-12-02 15:40:00,30.53,30.55,30.41,30.45,191136.0,30.2693,30.2892,30.1504,30.19,191136.0
2024-12-02 15:45:00,30.45,30.51,30.45,30.45,178126.0,30.19,30.2495,30.19,30.19,178126.0
2024-12-02 15:50:00,30.45,30.46,30.27,30.33,510464.0,30.19,30.1999,30.0116,30.071,510464.0
2024-12-02 15:55:00,30.34,30.43,30.18,30.27,1302592.0,30.081,30.1702,29.9223,30.0116,1302592.0
2024-12-03 09:30:00,29.6,30.09,29.41,30.02,888453.0,29.3473,29.8331,29.1589,29.7637,888453.0
2024-12-03 09:35:00,30.0,30.17,29.81,30.15,276202.0,29.7439,29.9124,29.5555,29.8926,276202.0
2024-12-03 09:40:00,30.17,30.27,29.94,30.08,177087.0,29.9124,30.0116,29.6844,29.8232,177087.0
2024-12-03 09:45:00,30.08,30.11,29.78,29.86,227020.0,29.8232,29.8529,29.5257,29.6051,227020.0
2024-12-03 09:50:00,29.86,30.09,29.83,29.98,110955.0,29.6051,29.8331,29.5753,29.724,110955.0
2024-12-03 09:55:00,29.98,30.01,29.78,29.87,144786.0,29.724,29.7538,29.5257,29.615,144786.0
2024-12-03 10:00:00,29.86,29.86,29.67,29.78,186124.0,29.6051,29.6051,29.4167,29.5257,186124.0
2024-12-03 10:05:00,29.79,29.89,29.58,29.62,166741.0,29.5356,29.6348,29.3274,29.3671,166741.0
2024-12-03 10:10:00,29.63,29.73,29.55,29.62,149320.0,29.377,29.4762,29.2977,29.3671,149320.0
2024-12-03 10:15:00,29.62,29.77,29.61,29.72,114525.0,29.3671,29.5158,29.3572,29.4662,114525.0
2024-12-03 10:20:00,29.73,29.88,29.61,29.81,144697.0,29.4762,29.6249,29.3572,29.5555,144697.0
2024-12-03 10:25:00,29.81,29.86,29.72,29.8,117602.0,29.5555,29.6051,29.4662,29.5456,117602.0
2024-12-03 10:30:00,29.79,29.96,29.79,29.86,87401.0,29.5356,29.7042,29.5356,29.6051,87401.0
2024-12-03 10:35:00,29.86,30.0,29.85,29.87,97887.0,29.6051,29.7439,29.5951,29.615,97887.0
2024-12-03 10:40:00,29.86,29.88,29.78,29.81,102767.0,29.6051,29.6249,29.5257,29.5555,102767.0
2024-12-03 10:45:00,29.81,29.91,29.76,29.89,79684.0,29.5555,29.6546,29.5059,29.6348,79684.0
2024-12-03 10:50:00,29.9,29.94,29.74,29.82,84683.0,29.6447,29.6844,29.4861,29.5654,84683.0
2024-12-03 10:55:00,29.82,29.94,29.75,29.93,71037.0,29.5654,29.6844,29.496,29.6745,71037.0
2024-12-03 11:00:00,29.93,29.97,29.87,29.92,107083.0,29.6745,29.7141,29.615,29.6645,107083.0
2024-12-03 11:05:00,29.92,29.93,29.84,29.89,51421.0,29.6645,29.6745,29.5852,29.6348,51421.0
2024-12-03 11:10:00,29.9,29.91,29.78,29.83,53571.0,29.6447,29.6546,29.5257,29.5753,53571.0
2024-12-03 11:15:00,29.83,29.9,29.79,29.89,42679.0,29.5753,29.6447,29.5356,29.6348,42679.0
2024-12-03 11:20:00,29.9,29.92,29.86,29.92,34390.0,29.6447,29.6645,29.6051,29.6645,34390.0
2024-12-03 11:25:00,29.92,30.09,29.89,30.07,101164.0,29.6645,29.8331,29.6348,29.8133,101164.0
2024-12-03 11:30:00,30.07,30.16,29.92,29.97,103230.0,29.8133,29.9025,29.6645,29.7141,103230.0
2024-12-03 11:35:00,29.97,29.98,29.73,29.77,131971.0,29.7141,29.724,29.4762,29.5158,131971.0
2024-12-03 11:40:00,29.77,29.83,29.73,29.75,117875.0,29.5158,29.5753,29.4762,29.496,117875.0
2024-12-03 11:45:00,29.74,29.88,29.73,29.87,59056.0,29.4861,29.6249,29.4762,29.615,59056.0
2024-12-03 11:50:00,29.88,29.94,29.85,29.94,51124.0,29.6249,29.6844,29.5951,29.6844,51124.0
2024-12-03 11:55:00,29.94,29.97,29.77,29.77,53940.0,29.6844,29.7141,29.5158,29.5158,53940.0
2024-12-03 12:00:00,29.75,29.81,29.75,29.8,36739.0,29.496,29.5555,29.496,29.5456,36739.0
2024-12-03 12:05:00,29.79,29.8,29.71,29.72,44893.0,29.5356,29.5456,29.4563,29.4662,44893.0
2024-12-03 12:10:00,29.71,29.76,29.69,29.71,65298.0,29.4563,29.5059,29.4365,29.4563,65298.0
2024-12-03 12:15:00,29.73,29.79,29.7,29.77,46591.0,29.4762,29.5356,29.4464,29.5158,46591.0
2024-12-03 12:20:00,29.77,29.78,29.7,29.7,73852.0,29.5158,29.5257,29.4464,29.4464,73852.0
2024-12-03 12:25:00,29.7,29.71,29.61,29.61,91713.0,29.4464,29.4563,29.3572,29.3572,91713.0
2024-12-03 12:30:00,29.61,29.64,29.54,29.61,84208.0,29.3572,29.3869,29.2878,29.3572,84208.0
2024-12-03 12:35:00,29.6,29.6,29.52,29.59,77367.0,29.3473,29.3473,29.268,29.3374,77367.0
2024-12-03 12:40:00,29.6,29.61,29.55,29.61,77369.0,29.3473,29.3572,29.2977,29.3572,77369.0
2024-12-03 12:45:00,29.61,29.81,29.61,29.8,87305.0,29.3572,29.5555,29.3572,29.5456,87305.0
2024-12-03 12:50:00,29.8,29.85,29.76,29.85,57081.0,29.5456,29.5951,29.5059,29.5951,57081.0
2024-12-03 12:55:00,29.85,29.88,29.84,29.85,44809.0,29.5951,29.6249,29.5852,29.5951,44809.0
2024-12-03 13:00:00,29.84,29.84,29.66,29.78,158660.0,29.5852,29.5852,29.4068,29.5257,158660.0
2024-12-03 13:05:00,29.79,29.84,29.76,29.83,80490.0,29.5356,29.5852,29.5059,29.5753,80490.0
2024-12-03 13:10:00,29.83,29.85,29.76,29.77,49809.0,29.5753,29.5951,29.5059,29.5158,49809.0
2024-12-03 13:15:00,29.8,29.82,29.74,29.75,39372.0,29.5456,29.5654,29.4861,29.496,39372.0
2024-12-03 13:20:00,29.77,29.82,29.75,29.76,36926.0,29.5158,29.5654,29.496,29.5059,36926.0
2024-12-03 13:25:00,29.77,29.8,29.64,29.65,51914.0,29.5158,29.5456,29.3869,29.3968,51914.0
2024-12-03 13:30:00,29.64,29.7,29.63,29.65,33996.0,29.3869,29.4464,29.377,29.3968,33996.0
2024-12-03 13:35:00,29.66,29.68,29.55,29.57,43437.0,29.4068,29.4266,29.2977,29.3175,43437.0
2024-12-03 13:40:00,29.57,29.57,29.48,29.51,85143.0,29.3175,29.3175,29.2283,29.258,85143.0
2024-12-03 13:45:00,29.51,29.53,29.47,29.53,51680.0,29.258,29.2779,29.2184,29.2779,51680.0
2024-12-03 13:50:00,29.54,29.71,29.54,29.71,91517.0,29.2878,29.4563,29.2878,29.4563,91517.0
2024-12-03 13:55:00,29.72,29.76,29.66,29.7,125070.0,29.4662,29.5059,29.4068,29.4464,125070.0
2024-12-03 14:00:00,29.7,29.7,29.63,29.63,40827.0,29.4464,29.4464,29.377,29.377,40827.0
2024-12-03 14:05:00,29.63,29.65,29.57,29.62,48249.0,29.377,29.3968,29.3175,29.3671,48249.0
2024-12-03 14:10:00,29.62,29.64,29.52,29.54,54556.0,29.3671,29.3869,29.268,29.2878,54556.0
2024-12-03 14:15:00,29.54,29.64,29.54,29.62,49938.0,29.2878,29.3869,29.2878,29.3671,49938.0
2024-12-03 14:20:00,29.61,29.64,29.59,29.64,44229.0,29.3572,29.3869,29.3374,29.3869,44229.0
2024-12-03 14:25:00,29.64,29.64,29.53,29.54,30772.0,29.3869,29.3869,29.2779,29.2878,30772.0
2024-12-03 14:30:00,29.55,29.64,29.54,29.62,35622.0,29.2977,29.3869,29.2878,29.3671,35622.0
2024-12-03 14:35:00,29.62,29.66,29.59,29.65,43548.0,29.3671,29.4068,29.3374,29.3968,43548.0
2024-12-03 14:40:00,29.65,29.65,29.59,29.61,42670.0,29.3968,29.3968,29.3374,29.3572,42670.0
2024-12-03 14:45:00,29.61,29.67,29.58,29.66,35331.0,29.3572,29.4167,29.3274,29.4068,35331.0
2024-12-03 14:50:00,29.66,29.72,29.61,29.71,45606.0,29.4068,29.4662,29.3572,29.4563,45606.0
2024-12-03 14:55:00,29.72,29.72,29.66,29.69,32861.0,29.4662,29.4662,29.4068,29.4365,32861.0
2024-12-03 15:00:00,29.7,29.74,29.65,29.67,41296.0,29.4464,29.4861,29.3968,29.4167,41296.0
2024-12-03 15:05:00,29.67,29.71,29.66,29.68,35908.0,29.4167,29.4563,29.4068,29.4266,35908.0
2024-12-03 15:10:00,29.67,29.73,29.65,29.71,50168.0,29.4167,29.4762,29.3968,29.4563,50168.0
2024-12-03 15:15:00,29.7,29.75,29.68,29.7,43991.0,29.4464,29.496,29.4266,29.4464,43991.0
2024-12-03 15:20:00,29.7,29.79,29.7,29.79,52439.0,29.4464,29.5356,29.4464,29.5356,52439.0
2024-12-03 15:25:00,29.8,29.81,29.74,29.75,63117.0,29.5456,29.5555,29.4861,29.496,63117.0
2024-12-03 15:30:00,29.75,29.77,29.61,29.63,72069.0,29.496,29.5158,29.3572,29.377,72069.0
2024-12-03 15:35:00,29.63,29.64,29.55,29.57,93537.0,29.377,29.3869,29.2977,29.3175,93537.0
2024-12-03 15:40:00,29.57,29.59,29.5,29.55,78427.0,29.3175,29.3374,29.2481,29.2977,78427.0
2024-12-03 15:45:00,29.55,29.57,29.46,29.55,168315.0,29.2977,29.3175,29.2085,29.2977,168315.0
2024-12-03 15:50:00,29.55,29.64,29.52,29.64,197434.0,29.2977,29.3869,29.268,29.3869,197434.0
2024-12-03 15:55:00,29.64,29.74,29.59,29.69,421769.0,29.3869,29.4861,29.3374,29.4365,421769.0
2024-12-04 09:30:00,31.52,31.56,30.96,31.02,1095463.0,31.2509,31.2905,30.6957,30.7551,1095463.0
2024-12-04 09:35:00,31.02,31.14,30.65,30.7,353011.0,30.7551,30.8741,30.3883,30.4379,353011.0
2024-12-04 09:40:00,30.7,30.84,30.54,30.78,255127.0,30.4379,30.5767,30.2792,30.5172,255127.0
2024-12-04 09:45:00,30.77,30.82,30.68,30.77,174385.0,30.5073,30.5569,30.418,30.5073,174385.0
2024-12-04 09:50:00,30.78,30.82,30.61,30.65,141501.0,30.5172,30.5569,30.3486,30.3883,141501.0
2024-12-04 09:55:00,30.66,30.66,30.32,30.41,251546.0,30.3982,30.3982,30.0611,30.1504,251546.0
2024-12-04 10:00:00,30.4,30.64,30.25,30.6,233986.0,30.1404,30.3784,29.9917,30.3387,233986.0
2024-12-04 10:05:00,30.62,30.81,30.6,30.76,225835.0,30.3586,30.5469,30.3387,30.4974,225835.0
2024-12-04 10:10:00,30.77,30.89,30.75,30.84,344876.0,30.5073,30.6263,30.4875,30.5767,344876.0
2024-12-04 10:15:00,30.84,30.84,30.63,30.74,193232.0,30.5767,30.5767,30.3685,30.4775,193232.0
2024-12-04 10:20:00,30.74,30.89,30.74,30.84,186328.0,30.4775,30.6263,30.4775,30.5767,186328.0
2024-12-04 10:25:00,30.85,30.95,30.85,30.94,201919.0,30.5866,30.6857,30.5866,30.6758,201919.0
2024-12-04 10:30:00,30.94,30.95,30.82,30.91,140658.0,30.6758,30.6857,30.5569,30.6461,140658.0
2024-12-04 10:35:00,30.92,31.01,30.89,30.93,237555.0,30.656,30.7452,30.6263,30.6659,237555.0
2024-12-04 10:40:00,30.93,30.95,30.86,30.88,187902.0,30.6659,30.6857,30.5965,30.6163,187902.0
2024-12-04 10:45:00,30.88,30.97,30.68,30.71,194795.0,30.6163,30.7056,30.418,30.4478,194795.0
2024-12-04 10:50:00,30.71,30.77,30.64,30.73,169192.0,30.4478,30.5073,30.3784,30.4676,169192.0
2024-12-04 10:55:00,30.74,30.81,30.7,30.75,102410.0,30.4775,30.5469,30.4379,30.4875,102410.0
2024-12-04 11:00:00,30.74,30.98,30.73,30.95,170816.0,30.4775,30.7155,30.4676,30.6857,170816.0
2024-12-04 11:05:00,30.97,31.06,30.93,30.93,152803.0,30.7056,30.7948,30.6659,30.6659,152803.0
2024-12-04 11:10:00,30.94,30.98,30.91,30.93,120202.0,30.6758,30.7155,30.6461,30.6659,120202.0
2024-12-04 11:15:00,30.93,30.94,30.85,30.89,97721.0,30.6659,30.6758,30.5866,30.6263,97721.0
2024-12-04 11:20:00,30.89,30.96,30.89,30.91,78468.0,30.6263,30.6957,30.6263,30.6461,78468.0
2024-12-04 11:25:00,30.91,30.99,30.87,30.98,108093.0,30.6461,30.7254,30.6064,30.7155,108093.0
2024-12-04 11:30:00,30.98,31.03,30.94,31.01,116278.0,30.7155,30.7651,30.6758,30.7452,116278.0
2024-12-04 11:35:00,31.0,31.02,30.89,30.92,96243.0,30.7353,30.7551,30.6263,30.656,96243.0
2024-12-04 11:40:00,30.92,30.94,30.85,30.85,88888.0,30.656,30.6758,30.5866,30.5866,88888.0
2024-12-04 11:45:00,30.85,30.94,30.82,30.94,78902.0,30.5866,30.6758,30.5569,30.6758,78902.0
2024-12-04 11:50:00,30.93,30.95,30.89,30.93,87387.0,30.6659,30.6857,30.6263,30.6659,87387.0
2024-12-04 11:55:00,30.94,30.98,30.93,30.95,56914.0,30.6758,30.7155,30.6659,30.6857,56914.0
2024-12-04 12:00:00,30.94,31.05,30.94,30.99,69066.0,30.6758,30.7849,30.6758,30.7254,69066.0
2024-12-04 12:05:00,30.97,31.01,30.94,30.98,58566.0,30.7056,30.7452,30.6758,30.7155,58566.0
2024-12-04 12:10:00,30.97,31.04,30.97,31.02,62109.0,30.7056,30.775,30.7056,30.7551,62109.0
2024-12-04 12:15:00,31.02,31.04,30.92,30.94,64283.0,30.7551,30.775,30.656,30.6758,64283.0
2024-12-04 12:20:00,30.93,31.0,30.89,31.0,178886.0,30.6659,30.7353,30.6263,30.7353,178886.0
2024-12-04 12:25:00,30.99,30.99,30.91,30.92,71872.0,30.7254,30.7254,30.6461,30.656,71872.0
2024-12-04 12:30:00,30.91,30.91,30.84,30.86,73161.0,30.6461,30.6461,30.5767,30.5965,73161.0
2024-12-04 12:35:00,30.87,30.91,30.82,30.9,82142.0,30.6064,30.6461,30.5569,30.6362,82142.0
2024-12-04 12:40:00,30.9,30.9,30.8,30.86,82868.0,30.6362,30.6362,30.537,30.5965,82868.0
2024-12-04 12:45:00,30.86,30.86,30.74,30.78,87529.0,30.5965,30.5965,30.4775,30.5172,87529.0
2024-12-04 12:50:00,30.78,30.89,30.78,30.89,107612.0,30.5172,30.6263,30.5172,30.6263,107612.0
2024-12-04 12:55:00,30.88,30.97,30.88,30.93,103741.0,30.6163,30.7056,30.6163,30.6659,103741.0
2024-12-04 13:00:00,30.92,31.0,30.89,30.98,104436.0,30.656,30.7353,30.6263,30.7155,104436.0
2024-12-04 13:05:00,30.98,31.05,30.98,30.98,76573.0,30.7155,30.7849,30.7155,30.7155,76573.0
2024-12-04 13:10:00,30.97,31.06,30.97,31.01,83373.0,30.7056,30.7948,30.7056,30.7452,83373.0
2024-12-04 13:15:00,31.0,31.0,30.85,30.87,103520.0,30.7353,30.7353,30.5866,30.6064,103520.0
2024-12-04 13:20:00,30.86,30.91,30.86,30.87,75722.0,30.5965,30.6461,30.5965,30.6064,75722.0
2024-12-04 13:25:00,30.87,30.89,30.79,30.79,175485.0,30.6064,30.6263,30.5271,30.5271,175485.0
2024-12-04 13:30:00,30.78,30.83,30.72,30.78,147361.0,30.5172,30.5668,30.4577,30.5172,147361.0
2024-12-04 13:35:00,30.79,30.81,30.68,30.73,60448.0,30.5271,30.5469,30.418,30.4676,60448.0
2024-12-04 13:40:00,30.73,30.79,30.7,30.79,44476.0,30.4676,30.5271,30.4379,30.5271,44476.0
2024-12-04 13:45:00,30.79,30.87,30.79,30.87,30230.0,30.5271,30.6064,30.5271,30.6064,30230.0
2024-12-04 13:50:00,30.87,30.9,30.83,30.89,46710.0,30.6064,30.6362,30.5668,30.6263,46710.0
2024-12-04 13:55:00,30.9,30.97,30.84,30.85,71259.0,30.6362,30.7056,30.5767,30.5866,71259.0
2024-12-04 14:00:00,30.84,30.9,30.8,30.88,74511.0,30.5767,30.6362,30.537,30.6163,74511.0
2024-12-04 14:05:00,30.87,30.96,30.84,30.95,43789.0,30.6064,30.6957,30.5767,30.6857,43789.0
2024-12-04 14:10:00,30.95,30.98,30.86,30.91,44422.0,30.6857,30.7155,30.5965,30.6461,44422.0
2024-12-04 14:15:00,30.92,31.0,30.9,30.99,60279.0,30.656,30.7353,30.6362,30.7254,60279.0
2024-12-04 14:20:00,30.98,31.03,30.95,30.98,150599.0,30.7155,30.7651,30.6857,30.7155,150599.0
2024-12-04 14:25:00,30.98,30.98,30.87,30.9,86283.0,30.7155,30.7155,30.6064,30.6362,86283.0
2024-12-04 14:30:00,30.89,30.95,30.86,30.92,92889.0,30.6263,30.6857,30.5965,30.656,92889.0
2024-12-04 14:35:00,30.93,30.97,30.92,30.97,52935.0,30.6659,30.7056,30.656,30.7056,52935.0
2024-12-04 14:40:00,30.96,30.97,30.89,30.91,121211.0,30.6957,30.7056,30.6263,30.6461,121211.0
2024-12-04 14:45:00,30.9,30.92,30.86,30.92,39359.0,30.6362,30.656,30.5965,30.656,39359.0
2024-12-04 14:50:00,30.92,30.96,30.84,30.84,69366.0,30.656,30.6957,30.5767,30.5767,69366.0
2024-12-04 14:55:00,30.84,30.86,30.81,30.82,96514.0,30.5767,30.5965,30.5469,30.5569,96514.0
2024-12-04 15:00:00,30.81,30.81,30.72,30.78,88393.0,30.5469,30.5469,30.4577,30.5172,88393.0
2024-12-04 15:05:00,30.77,30.83,30.75,30.81,63669.0,30.5073,30.5668,30.4875,30.5469,63669.0
2024-12-04 15:10:00,30.81,30.82,30.73,30.77,72880.0,30.5469,30.5569,30.4676,30.5073,72880.0
2024-12-04 15:15:00,30.78,30.82,30.76,30.8,63616.0,30.5172,30.5569,30.4974,30.537,63616.0
2024-12-04 15:20:00,30.79,30.83,30.77,30.79,67086.0,30.5271,30.5668,30.5073,30.5271,67086.0
2024-12-04 15:25:00,30.8,30.81,30.75,30.78,80318.0,30.537,30.5469,30.4875,30.5172,80318.0
2024-12-04 15:30:00,30.79,30.86,30.77,30.82,89777.0,30.5271,30.5965,30.5073,30.5569,89777.0
2024-12-04 15:35:00,30.82,30.83,30.74,30.82,108004.0,30.5569,30.5668,30.4775,30.5569,108004.0
2024-12-04 15:40:00,30.82,30.95,30.8,30.95,195858.0,30.5569,30.6857,30.537,30.6857,195858.0
2024-12-04 15:45:00,30.95,30.98,30.85,30.91,210360.0,30.6857,30.7155,30.5866,30.6461,210360.0
2024-12-04 15:50:00,30.92,30.95,30.81,30.84,335023.0,30.656,30.6857,30.5469,30.5767,335023.0
2024-12-04 15:55:00,30.85,30.96,30.85,30.91,676736.0,30.5866,30.6957,30.5866,30.6461,676736.0
2024-12-05 09:30:00,30.81,30.86,30.33,30.64,551158.0,30.5469,30.5965,30.071,30.3784,551158.0
2024-12-05 09:35:00,30.64,30.78,30.49,30.5,168901.0,30.3784,30.5172,30.2297,30.2396,168901.0
2024-12-05 09:40:00,30.5,30.7,30.5,30.58,101106.0,30.2396,30.4379,30.2396,30.3189,101106.0
2024-12-05 09:45:00,30.57,30.62,30.32,30.33,181374.0,30.309,30.3586,30.0611,30.071,181374.0
2024-12-05 09:50:00,30.33,30.33,30.0,30.03,174776.0,30.071,30.071,29.7439,29.7736,174776.0
2024-12-05 09:55:00,30.04,30.04,29.81,29.82,222890.0,29.7835,29.7835,29.5555,29.5654,222890.0
2024-12-05 10:00:00,29.83,30.06,29.82,29.97,249645.0,29.5753,29.8033,29.5654,29.7141,249645.0
2024-12-05 10:05:00,29.96,30.02,29.79,29.93,241219.0,29.7042,29.7637,29.5356,29.6745,241219.0
2024-12-05 10:10:00,29.92,30.0,29.68,29.72,240282.0,29.6645,29.7439,29.4266,29.4662,240282.0
2024-12-05 10:15:00,29.73,29.82,29.68,29.74,161712.0,29.4762,29.5654,29.4266,29.4861,161712.0
2024-12-05 10:20:00,29.72,29.75,29.5,29.54,230083.0,29.4662,29.496,29.2481,29.2878,230083.0
2024-12-05 10:25:00,29.54,29.76,29.54,29.74,127815.0,29.2878,29.5059,29.2878,29.4861,127815.0
2024-12-05 10:30:00,29.75,29.87,29.62,29.73,154853.0,29.496,29.615,29.3671,29.4762,154853.0
2024-12-05 10:35:00,29.74,29.85,29.69,29.76,152573.0,29.4861,29.5951,29.4365,29.5059,152573.0
2024-12-05 10:40:00,29.76,29.8,29.62,29.8,163352.0,29.5059,29.5456,29.3671,29.5456,163352.0
2024-12-05 10:45:00,29.8,29.87,29.77,29.77,97714.0,29.5456,29.615,29.5158,29.5158,97714.0
2024-12-05 10:50:00,29.77,29.9,29.68,29.9,110530.0,29.5158,29.6447,29.4266,29.6447,110530.0
2024-12-05 10:55:00,29.88,29.91,29.81,29.83,173517.0,29.6249,29.6546,29.5555,29.5753,173517.0
2024-12-05 11:00:00,29.83,29.89,29.77,29.85,132294.0,29.5753,29.6348,29.5158,29.5951,132294.0
2024-12-05 11:05:00,29.83,29.88,29.8,29.87,116300.0,29.5753,29.6249,29.5456,29.615,116300.0
2024-12-05 11:10:00,29.86,29.89,29.73,29.73,115509.0,29.6051,29.6348,29.4762,29.4762,115509.0
2024-12-05 11:15:00,29.73,29.89,29.71,29.87,91836.0,29.4762,29.6348,29.4563,29.615,91836.0
2024-12-05 11:20:00,29.87,29.93,29.82,29.92,84040.0,29.615,29.6745,29.5654,29.6645,84040.0
2024-12-05 11:25:00,29.91,29.96,29.86,29.89,86759.0,29.6546,29.7042,29.6051,29.6348,86759.0
2024-12-05 11:30:00,29.9,30.01,29.9,29.95,110009.0,29.6447,29.7538,29.6447,29.6943,110009.0
2024-12-05 11:35:00,29.94,29.94,29.79,29.8,82751.0,29.6844,29.6844,29.5356,29.5456,82751.0
2024-12-05 11:40:00,29.79,29.83,29.7,29.75,81109.0,29.5356,29.5753,29.4464,29.496,81109.0
2024-12-05 11:45:00,29.76,29.79,29.72,29.77,73060.0,29.5059,29.5356,29.4662,29.5158,73060.0
2024-12-05 11:50:00,29.79,29.85,29.77,29.77,48367.0,29.5356,29.5951,29.5158,29.5158,48367.0
2024-12-05 11:55:00,29.77,29.82,29.74,29.82,49869.0,29.5158,29.5654,29.4861,29.5654,49869.0
2024-12-05 12:00:00,29.83,29.87,29.78,29.85,44818.0,29.5753,29.615,29.5257,29.5951,44818.0
2024-12-05 12:05:00,29.85,29.88,29.78,29.88,47519.0,29.5951,29.6249,29.5257,29.6249,47519.0
2024-12-05 12:10:00,29.88,29.93,29.86,29.88,97705.0,29.6249,29.6745,29.6051,29.6249,97705.0
2024-12-05 12:15:00,29.89,29.92,29.86,29.92,48414.0,29.6348,29.6645,29.6051,29.6645,48414.0
2024-12-05 12:20:00,29.92,29.93,29.8,29.83,111157.0,29.6645,29.6745,29.5456,29.5753,111157.0
2024-12-05 12:25:00,29.83,29.91,29.83,29.86,60111.0,29.5753,29.6546,29.5753,29.6051,60111.0
2024-12-05 12:30:00,29.86,29.86,29.73,29.77,69219.0,29.6051,29.6051,29.4762,29.5158,69219.0
2024-12-05 12:35:00,29.77,29.84,29.77,29.84,26006.0,29.5158,29.5852,29.5158,29.5852,26006.0
2024-12-05 12:40:00,29.82,29.84,29.74,29.74,35465.0,29.5654,29.5852,29.4861,29.4861,35465.0
2024-12-05 12:45:00,29.73,29.77,29.72,29.74,44732.0,29.4762,29.5158,29.4662,29.4861,44732.0
2024-12-05 12:50:00,29.74,29.77,29.72,29.73,23803.0,29.4861,29.5158,29.4662,29.4762,23803.0
2024-12-05 12:55:00,29.72,29.78,29.71,29.78,19236.0,29.4662,29.5257,29.4563,29.5257,19236.0
2024-12-05 13:00:00,29.77,29.77,29.63,29.64,56553.0,29.5158,29.5158,29.377,29.3869,56553.0
2024-12-05 13:05:00,29.64,29.64,29.59,29.63,69390.0,29.3869,29.3869,29.3374,29.377,69390.0
2024-12-05 13:10:00,29.63,29.64,29.59,29.63,57081.0,29.377,29.3869,29.3374,29.377,57081.0
2024-12-05 13:15:00,29.63,29.68,29.49,29.49,103135.0,29.377,29.4266,29.2382,29.2382,103135.0
2024-12-05 13:20:00,29.48,29.49,29.25,29.31,256464.0,29.2283,29.2382,29.0003,29.0597,256464.0
2024-12-05 13:25:00,29.3,29.32,29.23,29.26,98587.0,29.0498,29.0697,28.9804,29.0102,98587.0
2024-12-05 13:30:00,29.26,29.34,29.14,29.31,272943.0,29.0102,29.0895,28.8912,29.0597,272943.0
2024-12-05 13:35:00,29.3,29.3,29.24,29.28,59035.0,29.0498,29.0498,28.9903,29.03,59035.0
2024-12-05 13:40:00,29.27,29.29,29.22,29.24,55372.0,29.0201,29.0399,28.9705,28.9903,55372.0
2024-12-05 13:45:00,29.22,29.27,29.2,29.2,36779.0,28.9705,29.0201,28.9507,28.9507,36779.0
2024-12-05 13:50:00,29.21,29.21,29.06,29.09,120151.0,28.9606,28.9606,28.8119,28.8416,120151.0
2024-12-05 13:55:00,29.09,29.11,29.05,29.09,109297.0,28.8416,28.8615,28.802,28.8416,109297.0
2024-12-05 14:00:00,29.1,29.13,28.93,29.0,176707.0,28.8515,28.8813,28.683,28.7524,176707.0
2024-12-05 14:05:00,29.0,29.06,28.89,29.06,149974.0,28.7524,28.8119,28.6433,28.8119,149974.0
2024-12-05 14:10:00,29.07,29.07,29.01,29.02,48911.0,28.8218,28.8218,28.7623,28.7722,48911.0
2024-12-05 14:15:00,29.02,29.07,29.0,29.02,47949.0,28.7722,28.8218,28.7524,28.7722,47949.0
2024-12-05 14:20:00,29.02,29.13,29.02,29.09,62734.0,28.7722,28.8813,28.7722,28.8416,62734.0
2024-12-05 14:25:00,29.08,29.09,29.0,29.0,54536.0,28.8317,28.8416,28.7524,28.7524,54536.0
2024-12-05 14:30:00,29.0,29.04,28.98,28.98,75816.0,28.7524,28.7921,28.7326,28.7326,75816.0
2024-12-05 14:35:00,28.97,29.0,28.95,29.0,88653.0,28.7227,28.7524,28.7028,28.7524,88653.0
2024-12-05 14:40:00,28.99,29.03,28.98,29.01,26558.0,28.7425,28.7821,28.7326,28.7623,26558.0
2024-12-05 14:45:00,29.01,29.06,28.98,29.05,42549.0,28.7623,28.8119,28.7326,28.802,42549.0
2024-12-05 14:50:00,29.04,29.09,29.04,29.08,31968.0,28.7921,28.8416,28.7921,28.8317,31968.0
2024-12-05 14:55:00,29.07,29.11,29.06,29.06,31650.0,28.8218,28.8615,28.8119,28.8119,31650.0
2024-12-05 15:00:00,29.07,29.18,29.05,29.16,65402.0,28.8218,28.9309,28.802,28.911,65402.0
2024-12-05 15:05:00,29.16,29.25,29.16,29.23,87544.0,28.911,29.0003,28.911,28.9804,87544.0
2024-12-05 15:10:00,29.22,29.22,29.12,29.16,102166.0,28.9705,28.9705,28.8714,28.911,102166.0
2024-12-05 15:15:00,29.16,29.18,29.11,29.14,60714.0,28.911,28.9309,28.8615,28.8912,60714.0
2024-12-05 15:20:00,29.14,29.14,29.09,29.1,44667.0,28.8912,28.8912,28.8416,28.8515,44667.0
2024-12-05 15:25:00,29.11,29.11,28.98,28.98,103772.0,28.8615,28.8615,28.7326,28.7326,103772.0
2024-12-05 15:30:00,28.99,29.0,28.89,28.98,111526.0,28.7425,28.7524,28.6433,28.7326,111526.0
2024-12-05 15:35:00,28.99,29.08,28.95,28.95,68683.0,28.7425,28.8317,28.7028,28.7028,68683.0
2024-12-05 15:40:00,28.95,28.98,28.91,28.95,81162.0,28.7028,28.7326,28.6632,28.7028,81162.0
2024-12-05 15:45:00,28.95,28.95,28.89,28.9,109134.0,28.7028,28.7028,28.6433,28.6532,109134.0
2024-12-05 15:50:00,28.91,29.04,28.91,28.98,226261.0,28.6632,28.7921,28.6632,28.7326,226261.0
2024-12-05 15:55:00,28.98,29.13,28.97,29.12,456418.0,28.7326,28.8813,28.7227,28.8714,456418.0
2024-12-06 09:30:00,29.2,29.39,28.98,29.28,441605.0,28.9507,29.1391,28.7326,29.03,441605.0
2024-12-06 09:35:00,29.25,29.26,28.98,29.04,165511.0,29.0003,29.0102,28.7326,28.7921,165511.0
2024-12-06 09:40:00,29.04,29.19,28.91,29.17,128505.0,28.7921,28.9408,28.6632,28.9209,128505.0
2024-12-06 09:45:00,29.18,29.3,29.12,29.28,141012.0,28.9309,29.0498,28.8714,29.03,141012.0
2024-12-06 09:50:00,29.28,29.47,29.21,29.43,146982.0,29.03,29.2184,28.9606,29.1787,146982.0
2024-12-06 09:55:00,29.43,29.44,29.3,29.38,142335.0,29.1787,29.1886,29.0498,29.1291,142335.0
2024-12-06 10:00:00,29.4,29.75,29.37,29.67,320470.0,29.149,29.496,29.1192,29.4167,320470.0
2024-12-06 10:05:00,29.68,29.69,29.59,29.6,111795.0,29.4266,29.4365,29.3374,29.3473,111795.0
2024-12-06 10:10:00,29.61,29.79,29.57,29.77,152363.0,29.3572,29.5356,29.3175,29.5158,152363.0
2024-12-06 10:15:00,29.76,29.8,29.69,29.73,184540.0,29.5059,29.5456,29.4365,29.4762,184540.0
2024-12-06 10:20:00,29.72,29.72,29.56,29.57,147865.0,29.4662,29.4662,29.3076,29.3175,147865.0
2024-12-06 10:25:00,29.57,29.61,29.5,29.53,102739.0,29.3175,29.3572,29.2481,29.2779,102739.0
2024-12-06 10:30:00,29.53,29.58,29.5,29.58,187550.0,29.2779,29.3274,29.2481,29.3274,187550.0
2024-12-06 10:35:00,29.59,29.79,29.57,29.7,177335.0,29.3374,29.5356,29.3175,29.4464,177335.0
2024-12-06 10:40:00,29.71,29.72,29.62,29.69,93751.0,29.4563,29.4662,29.3671,29.4365,93751.0
2024-12-06 10:45:00,29.69,29.84,29.68,29.81,160301.0,29.4365,29.5852,29.4266,29.5555,160301.0
2024-12-06 10:50:00,29.82,29.85,29.61,29.64,172716.0,29.5654,29.5951,29.3572,29.3869,172716.0
2024-12-06 10:55:00,29.67,29.79,29.67,29.77,61194.0,29.4167,29.5356,29.4167,29.5158,61194.0
2024-12-06 11:00:00,29.78,29.78,29.57,29.63,106949.0,29.5257,29.5257,29.3175,29.377,106949.0
2024-12-06 11:05:00,29.62,29.71,29.44,29.51,101499.0,29.3671,29.4563,29.1886,29.258,101499.0
2024-12-06 11:10:00,29.52,29.53,29.24,29.32,177491.0,29.268,29.2779,28.9903,29.0697,177491.0
2024-12-06 11:15:00,29.34,29.47,29.34,29.4,79276.0,29.0895,29.2184,29.0895,29.149,79276.0
2024-12-06 11:20:00,29.4,29.46,29.34,29.4,80054.0,29.149,29.2085,29.0895,29.149,80054.0
2024-12-06 11:25:00,29.41,29.48,29.3,29.4,251686.0,29.1589,29.2283,29.0498,29.149,251686.0
2024-12-06 11:30:00,29.4,29.45,29.3,29.41,191422.0,29.149,29.1986,29.0498,29.1589,191422.0
2024-12-06 11:35:00,29.43,29.5,29.41,29.44,97340.0,29.1787,29.2481,29.1589,29.1886,97340.0
2024-12-06 11:40:00,29.45,29.45,29.29,29.33,66817.0,29.1986,29.1986,29.0399,29.0796,66817.0
2024-12-06 11:45:00,29.33,29.34,29.24,29.33,68733.0,29.0796,29.0895,28.9903,29.0796,68733.0
2024-12-06 11:50:00,29.33,29.36,29.28,29.32,156794.0,29.0796,29.1093,29.03,29.0697,156794.0
2024-12-06 11:55:00,29.32,29.49,29.28,29.47,116577.0,29.0697,29.2382,29.03,29.2184,116577.0
2024-12-06 12:00:00,29.47,29.51,29.39,29.41,83150.0,29.2184,29.258,29.1391,29.1589,83150.0
2024-12-06 12:05:00,29.41,29.49,29.41,29.49,50293.0,29.1589,29.2382,29.1589,29.2382,50293.0
2024-12-06 12:10:00,29.49,29.61,29.49,29.6,60863.0,29.2382,29.3572,29.2382,29.3473,60863.0
2024-12-06 12:15:00,29.59,29.67,29.49,29.49,98506.0,29.3374,29.4167,29.2382,29.2382,98506.0
2024-12-06 12:20:00,29.49,29.65,29.48,29.61,60413.0,29.2382,29.3968,29.2283,29.3572,60413.0
2024-12-06 12:25:00,29.59,29.61,29.55,29.6,42626.0,29.3374,29.3572,29.2977,29.3473,42626.0
2024-12-06 12:30:00,29.63,29.64,29.5,29.55,53480.0,29.377,29.3869,29.2481,29.2977,53480.0
2024-12-06 12:35:00,29.55,29.55,29.41,29.43,88059.0,29.2977,29.2977,29.1589,29.1787,88059.0
2024-12-06 12:40:00,29.41,29.44,29.33,29.34,54115.0,29.1589,29.1886,29.0796,29.0895,54115.0
2024-12-06 12:45:00,29.34,29.48,29.34,29.48,61488.0,29.0895,29.2283,29.0895,29.2283,61488.0
2024-12-06 12:50:00,29.48,29.54,29.47,29.54,36099.0,29.2283,29.2878,29.2184,29.2878,36099.0
2024-12-06 12:55:00,29.55,29.58,29.52,29.57,60404.0,29.2977,29.3274,29.268,29.3175,60404.0
2024-12-06 13:00:00,29.56,29.6,29.5,29.59,56930.0,29.3076,29.3473,29.2481,29.3374,56930.0
2024-12-06 13:05:00,29.59,29.74,29.59,29.73,84291.0,29.3374,29.4861,29.3374,29.4762,84291.0
2024-12-06 13:10:00,29.72,29.81,29.71,29.78,118929.0,29.4662,29.5555,29.4563,29.5257,118929.0
2024-12-06 13:15:00,29.78,29.82,29.74,29.77,74079.0,29.5257,29.5654,29.4861,29.5158,74079.0
2024-12-06 13:20:00,29.77,29.84,29.77,29.8,64942.0,29.5158,29.5852,29.5158,29.5456,64942.0
2024-12-06 13:25:00,29.8,29.8,29.74,29.75,36475.0,29.5456,29.5456,29.4861,29.496,36475.0
2024-12-06 13:30:00,29.75,29.75,29.68,29.73,67570.0,29.496,29.496,29.4266,29.4762,67570.0
2024-12-06 13:35:00,29.74,29.75,29.65,29.68,52315.0,29.4861,29.496,29.3968,29.4266,52315.0
2024-12-06 13:40:00,29.7,29.73,29.68,29.72,33432.0,29.4464,29.4762,29.4266,29.4662,33432.0
2024-12-06 13:45:00,29.71,29.72,29.68,29.71,23306.0,29.4563,29.4662,29.4266,29.4563,23306.0
2024-12-06 13:50:00,29.71,29.74,29.68,29.7,27078.0,29.4563,29.4861,29.4266,29.4464,27078.0
2024-12-06 13:55:00,29.71,29.79,29.69,29.79,34200.0,29.4563,29.5356,29.4365,29.5356,34200.0
2024-12-06 14:00:00,29.79,29.79,29.65,29.67,34128.0,29.5356,29.5356,29.3968,29.4167,34128.0
2024-12-06 14:05:00,29.68,29.68,29.61,29.64,126281.0,29.4266,29.4266,29.3572,29.3869,126281.0
2024-12-06 14:10:00,29.64,29.64,29.58,29.64,51169.0,29.3869,29.3869,29.3274,29.3869,51169.0
2024-12-06 14:15:00,29.65,29.68,29.59,29.68,26357.0,29.3968,29.4266,29.3374,29.4266,26357.0
2024-12-06 14:20:00,29.68,29.72,29.64,29.68,26342.0,29.4266,29.4662,29.3869,29.4266,26342.0
2024-12-06 14:25:00,29.68,29.69,29.64,29.64,91017.0,29.4266,29.4365,29.3869,29.3869,91017.0
2024-12-06 14:30:00,29.64,29.66,29.61,29.64,35732.0,29.3869,29.4068,29.3572,29.3869,35732.0
2024-12-06 14:35:00,29.65,29.67,29.63,29.66,16389.0,29.3968,29.4167,29.377,29.4068,16389.0
2024-12-06 14:40:00,29.64,29.64,29.59,29.63,48237.0,29.3869,29.3869,29.3374,29.377,48237.0
2024-12-06 14:45:00,29.63,29.72,29.63,29.67,89158.0,29.377,29.4662,29.377,29.4167,89158.0
2024-12-06 14:50:00,29.66,29.71,29.66,29.71,40120.0,29.4068,29.4563,29.4068,29.4563,40120.0
2024-12-06 14:55:00,29.71,29.72,29.67,29.67,28744.0,29.4563,29.4662,29.4167,29.4167,28744.0
2024-12-06 15:00:00,29.66,29.68,29.6,29.62,53259.0,29.4068,29.4266,29.3473,29.3671,53259.0
2024-12-06 15:05:00,29.62,29.66,29.59,29.66,60887.0,29.3671,29.4068,29.3374,29.4068,60887.0
2024-12-06 15:10:00,29.66,29.66,29.56,29.57,52978.0,29.4068,29.4068,29.3076,29.3175,52978.0
2024-12-06 15:15:00,29.57,29.59,29.52,29.56,54798.0,29.3175,29.3374,29.268,29.3076,54798.0
2024-12-06 15:20:00,29.55,29.62,29.54,29.59,34094.0,29.2977,29.3671,29.2878,29.3374,34094.0
2024-12-06 15:25:00,29.58,29.63,29.55,29.61,78189.0,29.3274,29.377,29.2977,29.3572,78189.0
2024-12-06 15:30:00,29.6,29.63,29.58,29.59,74891.0,29.3473,29.377,29.3274,29.3374,74891.0
2024-12-06 15:35:00,29.59,29.63,29.55,29.61,86469.0,29.3374,29.377,29.2977,29.3572,86469.0
2024-12-06 15:40:00,29.6,29.64,29.57,29.58,91538.0,29.3473,29.3869,29.3175,29.3274,91538.0
2024-12-06 15:45:00,29.59,29.61,29.49,29.49,85097.0,29.3374,29.3572,29.2382,29.2382,85097.0
2024-12-06 15:50:00,29.49,29.66,29.46,29.59,292845.0,29.2382,29.4068,29.2085,29.3374,292845.0
2024-12-06 15:55:00,29.59,29.7,29.59,29.64,520323.0,29.3374,29.4464,29.3374,29.3869,520323.0
2024-12-09 09:30:00,29.02,29.09,28.61,28.65,988810.0,28.7722,28.8416,28.3657,28.4054,988810.0
2024-12-09 09:35:00,28.64,29.14,28.63,29.1,259493.0,28.3955,28.8912,28.3856,28.8515,259493.0
2024-12-09 09:40:00,29.1,29.56,29.1,29.52,320152.0,28.8515,29.3076,28.8515,29.268,320152.0
2024-12-09 09:45:00,29.53,29.91,29.53,29.89,312474.0,29.2779,29.6546,29.2779,29.6348,312474.0
2024-12-09 09:50:00,29.88,30.04,29.77,30.04,483277.0,29.6249,29.7835,29.5158,29.7835,483277.0
2024-12-09 09:55:00,30.03,30.11,29.91,29.95,171064.0,29.7736,29.8529,29.6546,29.6943,171064.0
2024-12-09 10:00:00,29.95,30.05,29.9,30.02,222304.0,29.6943,29.7934,29.6447,29.7637,222304.0
2024-12-09 10:05:00,30.02,30.05,29.86,29.99,122508.0,29.7637,29.7934,29.6051,29.7339,122508.0
2024-12-09 10:10:00,29.99,30.11,29.97,30.02,219875.0,29.7339,29.8529,29.7141,29.7637,219875.0
2024-12-09 10:15:00,30.02,30.16,29.96,30.15,197900.0,29.7637,29.9025,29.7042,29.8926,197900.0
2024-12-09 10:20:00,30.14,30.32,30.09,30.27,216738.0,29.8827,30.0611,29.8331,30.0116,216738.0
2024-12-09 10:25:00,30.26,30.29,29.9,29.91,236459.0,30.0016,30.0314,29.6447,29.6546,236459.0
2024-12-09 10:30:00,29.91,30.09,29.86,29.98,140458.0,29.6546,29.8331,29.6051,29.724,140458.0
2024-12-09 10:35:00,29.99,29.99,29.76,29.87,195647.0,29.7339,29.7339,29.5059,29.615,195647.0
2024-12-09 10:40:00,29.88,30.15,29.87,30.13,140885.0,29.6249,29.8926,29.615,29.8727,140885.0
2024-12-09 10:45:00,30.12,30.2,29.94,29.99,172577.0,29.8628,29.9421,29.6844,29.7339,172577.0
2024-12-09 10:50:00,29.99,30.05,29.86,29.99,153155.0,29.7339,29.7934,29.6051,29.7339,153155.0
2024-12-09 10:55:00,29.98,30.0,29.75,29.77,130451.0,29.724,29.7439,29.496,29.5158,130451.0
2024-12-09 11:00:00,29.77,29.9,29.44,29.45,248041.0,29.5158,29.6447,29.1886,29.1986,248041.0
2024-12-09 11:05:00,29.46,29.53,29.22,29.22,267766.0,29.2085,29.2779,28.9705,28.9705,267766.0
2024-12-09 11:10:00,29.23,29.28,29.05,29.26,204927.0,28.9804,29.03,28.802,29.0102,204927.0
2024-12-09 11:15:00,29.23,29.27,29.1,29.21,136417.0,28.9804,29.0201,28.8515,28.9606,136417.0
2024-12-09 11:20:00,29.2,29.41,29.19,29.41,129017.0,28.9507,29.1589,28.9408,29.1589,129017.0
2024-12-09 11:25:00,29.4,29.49,29.38,29.41,147670.0,29.149,29.2382,29.1291,29.1589,147670.0
2024-12-09 11:30:00,29.4,29.42,29.34,29.39,83009.0,29.149,29.1688,29.0895,29.1391,83009.0
2024-12-09 11:35:00,29.38,29.45,29.28,29.44,163053.0,29.1291,29.1986,29.03,29.1886,163053.0
2024-12-09 11:40:00,29.44,29.52,29.41,29.45,133332.0,29.1886,29.268,29.1589,29.1986,133332.0
2024-12-09 11:45:00,29.45,29.67,29.45,29.63,134807.0,29.1986,29.4167,29.1986,29.377,134807.0
2024-12-09 11:50:00,29.63,29.73,29.6,29.62,107901.0,29.377,29.4762,29.3473,29.3671,107901.0
2024-12-09 11:55:00,29.63,29.65,29.53,29.55,50918.0,29.377,29.3968,29.2779,29.2977,50918.0
2024-12-09 12:00:00,29.54,29.6,29.5,29.5,74937.0,29.2878,29.3473,29.2481,29.2481,74937.0
2024-12-09 12:05:00,29.5,29.55,29.45,29.49,80331.0,29.2481,29.2977,29.1986,29.2382,80331.0
2024-12-09 12:10:00,29.48,29.53,29.45,29.49,62282.0,29.2283,29.2779,29.1986,29.2382,62282.0
2024-12-09 12:15:00,29.5,29.5,29.36,29.37,75351.0,29.2481,29.2481,29.1093,29.1192,75351.0
2024-12-09 12:20:00,29.37,29.48,29.36,29.46,64187.0,29.1192,29.2283,29.1093,29.2085,64187.0
2024-12-09 12:25:00,29.45,29.51,29.35,29.45,105490.0,29.1986,29.258,29.0994,29.1986,105490.0
2024-12-09 12:30:00,29.44,29.45,29.36,29.38,71017.0,29.1886,29.1986,29.1093,29.1291,71017.0
2024-12-09 12:35:00,29.38,29.45,29.36,29.45,72795.0,29.1291,29.1986,29.1093,29.1986,72795.0
2024-12-09 12:40:00,29.46,29.51,29.41,29.46,39031.0,29.2085,29.258,29.1589,29.2085,39031.0
2024-12-09 12:45:00,29.45,29.54,29.44,29.53,53330.0,29.1986,29.2878,29.1886,29.2779,53330.0
2024-12-09 12:50:00,29.54,29.67,29.54,29.66,101794.0,29.2878,29.4167,29.2878,29.4068,101794.0
2024-12-09 12:55:00,29.66,29.68,29.54,29.55,57383.0,29.4068,29.4266,29.2878,29.2977,57383.0
2024-12-09 13:00:00,29.56,29.56,29.39,29.43,145610.0,29.3076,29.3076,29.1391,29.1787,145610.0
2024-12-09 13:05:00,29.43,29.43,29.36,29.4,45034.0,29.1787,29.1787,29.1093,29.149,45034.0
2024-12-09 13:10:00,29.39,29.48,29.39,29.43,51950.0,29.1391,29.2283,29.1391,29.1787,51950.0
2024-12-09 13:15:00,29.43,29.43,29.32,29.37,36082.0,29.1787,29.1787,29.0697,29.1192,36082.0
2024-12-09 13:20:00,29.37,29.43,29.36,29.41,62443.0,29.1192,29.1787,29.1093,29.1589,62443.0
2024-12-09 13:25:00,29.42,29.49,29.42,29.43,41146.0,29.1688,29.2382,29.1688,29.1787,41146.0
2024-12-09 13:30:00,29.41,29.51,29.41,29.49,55758.0,29.1589,29.258,29.1589,29.2382,55758.0
2024-12-09 13:35:00,29.49,29.61,29.48,29.6,85070.0,29.2382,29.3572,29.2283,29.3473,85070.0
2024-12-09 13:40:00,29.6,29.65,29.55,29.61,41585.0,29.3473,29.3968,29.2977,29.3572,41585.0
2024-12-09 13:45:00,29.62,29.64,29.59,29.6,47505.0,29.3671,29.3869,29.3374,29.3473,47505.0
2024-12-09 13:50:00,29.59,29.6,29.53,29.53,74711.0,29.3374,29.3473,29.2779,29.2779,74711.0
2024-12-09 13:55:00,29.52,29.52,29.45,29.45,56324.0,29.268,29.268,29.1986,29.1986,56324.0
2024-12-09 14:00:00,29.44,29.44,29.3,29.32,87231.0,29.1886,29.1886,29.0498,29.0697,87231.0
2024-12-09 14:05:00,29.31,29.39,29.27,29.39,57982.0,29.0597,29.1391,29.0201,29.1391,57982.0
2024-12-09 14:10:00,29.39,29.39,29.33,29.36,43393.0,29.1391,29.1391,29.0796,29.1093,43393.0
2024-12-09 14:15:00,29.35,29.4,29.32,29.38,15034.0,29.0994,29.149,29.0697,29.1291,15034.0
2024-12-09 14:20:00,29.37,29.42,29.36,29.38,24537.0,29.1192,29.1688,29.1093,29.1291,24537.0
2024-12-09 14:25:00,29.37,29.37,29.3,29.33,30780.0,29.1192,29.1192,29.0498,29.0796,30780.0
2024-12-09 14:30:00,29.32,29.33,29.2,29.2,79124.0,29.0697,29.0796,28.9507,28.9507,79124.0
2024-12-09 14:35:00,29.2,29.24,29.18,29.23,22344.0,28.9507,28.9903,28.9309,28.9804,22344.0
2024-12-09 14:40:00,29.22,29.22,29.11,29.12,50297.0,28.9705,28.9705,28.8615,28.8714,50297.0
2024-12-09 14:45:00,29.12,29.12,29.01,29.02,75647.0,28.8714,28.8714,28.7623,28.7722,75647.0
2024-12-09 14:50:00,29.02,29.02,28.93,29.02,90033.0,28.7722,28.7722,28.683,28.7722,90033.0
2024-12-09 14:55:00,29.03,29.18,29.03,29.17,38715.0,28.7821,28.9309,28.7821,28.9209,38715.0
2024-12-09 15:00:00,29.17,29.18,29.03,29.04,66476.0,28.9209,28.9309,28.7821,28.7921,66476.0
2024-12-09 15:05:00,29.04,29.09,29.0,29.02,53856.0,28.7921,28.8416,28.7524,28.7722,53856.0
2024-12-09 15:10:00,29.02,29.04,28.96,28.99,40846.0,28.7722,28.7921,28.7127,28.7425,40846.0
2024-12-09 15:15:00,29.0,29.07,28.98,29.05,57589.0,28.7524,28.8218,28.7326,28.802,57589.0
2024-12-09 15:20:00,29.06,29.1,29.05,29.1,43909.0,28.8119,28.8515,28.802,28.8515,43909.0
2024-12-09 15:25:00,29.12,29.13,28.98,28.99,55432.0,28.8714,28.8813,28.7326,28.7425,55432.0
2024-12-09 15:30:00,29.01,29.09,28.98,29.02,64548.0,28.7623,28.8416,28.7326,28.7722,64548.0
2024-12-09 15:35:00,29.03,29.04,28.98,29.03,56385.0,28.7821,28.7921,28.7326,28.7821,56385.0
2024-12-09 15:40:00,29.04,29.09,28.99,29.0,88070.0,28.7921,28.8416,28.7425,28.7524,88070.0
2024-12-09 15:45:00,29.01,29.05,29.0,29.04,88180.0,28.7623,28.802,28.7524,28.7921,88180.0
2024-12-09 15:50:00,29.05,29.3,29.05,29.17,263903.0,28.802,29.0498,28.802,28.9209,263903.0
2024-12-09 15:55:00,29.17,29.23,29.13,29.21,505914.0,28.9209,28.9804,28.8813,28.9606,505914.0
2024-12-10 09:30:00,29.48,29.52,28.72,28.79,625579.0,29.2283,29.268,28.4748,28.5442,625579.0
2024-12-10 09:35:00,28.8,28.99,28.72,28.98,202120.0,28.5541,28.7425,28.4748,28.7326,202120.0
2024-12-10 09:40:00,28.97,29.04,28.77,28.82,191612.0,28.7227,28.7921,28.5244,28.5739,191612.0
2024-12-10 09:45:00,28.82,28.97,28.61,28.65,224339.0,28.5739,28.7227,28.3657,28.4054,224339.0
2024-12-10 09:50:00,28.66,28.7,28.29,28.31,221083.0,28.4153,28.455,28.0485,28.0683,221083.0
2024-12-10 09:55:00,28.3,28.43,28.26,28.36,213689.0,28.0584,28.1873,28.0187,28.1179,213689.0
2024-12-10 10:00:00,28.36,28.52,28.35,28.36,157646.0,28.1179,28.2765,28.1079,28.1179,157646.0
2024-12-10 10:05:00,28.37,28.5,28.32,28.49,169888.0,28.1278,28.2567,28.0782,28.2467,169888.0
2024-12-10 10:10:00,28.5,28.64,28.43,28.64,170716.0,28.2567,28.3955,28.1873,28.3955,170716.0
2024-12-10 10:15:00,28.64,28.73,28.54,28.59,115927.0,28.3955,28.4847,28.2963,28.3459,115927.0
2024-12-10 10:20:00,28.59,28.61,28.47,28.5,108685.0,28.3459,28.3657,28.2269,28.2567,108685.0
2024-12-10 10:25:00,28.49,28.49,28.35,28.35,101396.0,28.2467,28.2467,28.1079,28.1079,101396.0
2024-12-10 10:30:00,28.36,28.48,28.3,28.45,171399.0,28.1179,28.2368,28.0584,28.2071,171399.0
2024-12-10 10:35:00,28.44,28.44,28.31,28.34,100552.0,28.1972,28.1972,28.0683,28.098,100552.0
2024-12-10 10:40:00,28.33,28.43,28.25,28.4,155746.0,28.0881,28.1873,28.0088,28.1575,155746.0
2024-12-10 10:45:00,28.4,28.44,28.28,28.32,106810.0,28.1575,28.1972,28.0385,28.0782,106810.0
2024-12-10 10:50:00,28.31,28.31,28.1,28.13,202885.0,28.0683,28.0683,27.8601,27.8898,202885.0
2024-12-10 10:55:00,28.12,28.16,28.04,28.07,139333.0,27.8799,27.9196,27.8006,27.8303,139333.0
2024-12-10 11:00:00,28.07,28.14,28.03,28.08,177627.0,27.8303,27.8997,27.7907,27.8402,177627.0
2024-12-10 11:05:00,28.06,28.06,27.73,27.77,346013.0,27.8204,27.8204,27.4932,27.5329,346013.0
2024-12-10 11:10:00,27.78,27.94,27.76,27.91,170596.0,27.5428,27.7014,27.523,27.6717,170596.0
2024-12-10 11:15:00,27.91,27.92,27.8,27.86,145259.0,27.6717,27.6816,27.5626,27.6221,145259.0
2024-12-10 11:20:00,27.86,27.87,27.77,27.77,176901.0,27.6221,27.632,27.5329,27.5329,176901.0
2024-12-10 11:25:00,27.77,27.84,27.64,27.65,199392.0,27.5329,27.6023,27.404,27.4139,199392.0
2024-12-10 11:30:00,27.64,27.65,27.51,27.51,261496.0,27.404,27.4139,27.2751,27.2751,261496.0
2024-12-10 11:35:00,27.52,27.54,27.41,27.45,428133.0,27.285,27.3049,27.176,27.2156,428133.0
2024-12-10 11:40:00,27.45,27.45,27.29,27.3,209745.0,27.2156,27.2156,27.057,27.0669,209745.0
2024-12-10 11:45:00,27.31,27.32,27.2,27.27,290269.0,27.0768,27.0867,26.9678,27.0372,290269.0
2024-12-10 11:50:00,27.27,27.3,27.14,27.14,245844.0,27.0372,27.0669,26.9083,26.9083,245844.0
2024-12-10 11:55:00,27.15,27.36,27.14,27.33,205634.0,26.9182,27.1264,26.9083,27.0967,205634.0
2024-12-10 12:00:00,27.32,27.33,27.23,27.29,162312.0,27.0867,27.0967,26.9975,27.057,162312.0
2024-12-10 12:05:00,27.29,27.33,27.23,27.32,113132.0,27.057,27.0967,26.9975,27.0867,113132.0
2024-12-10 12:10:00,27.32,27.35,27.09,27.1,140725.0,27.0867,27.1165,26.8587,26.8686,140725.0
2024-12-10 12:15:00,27.1,27.16,27.09,27.15,147007.0,26.8686,26.9281,26.8587,26.9182,147007.0
2024-12-10 12:20:00,27.17,27.34,27.17,27.32,133720.0,26.938,27.1066,26.938,27.0867,133720.0
2024-12-10 12:25:00,27.31,27.36,27.25,27.26,108865.0,27.0768,27.1264,27.0173,27.0273,108865.0
2024-12-10 12:30:00,27.26,27.45,27.24,27.45,122749.0,27.0273,27.2156,27.0074,27.2156,122749.0
2024-12-10 12:35:00,27.45,27.45,27.27,27.27,105443.0,27.2156,27.2156,27.0372,27.0372,105443.0
2024-12-10 12:40:00,27.27,27.33,27.24,27.26,109915.0,27.0372,27.0967,27.0074,27.0273,109915.0
2024-12-10 12:45:00,27.26,27.34,27.23,27.3,99986.0,27.0273,27.1066,26.9975,27.0669,99986.0
2024-12-10 12:50:00,27.31,27.31,27.18,27.18,69641.0,27.0768,27.0768,26.9479,26.9479,69641.0
2024-12-10 12:55:00,27.18,27.3,27.18,27.26,66423.0,26.9479,27.0669,26.9479,27.0273,66423.0
2024-12-10 13:00:00,27.26,27.29,27.22,27.25,62017.0,27.0273,27.057,26.9876,27.0173,62017.0
2024-12-10 13:05:00,27.25,27.37,27.25,27.3,54115.0,27.0173,27.1363,27.0173,27.0669,54115.0
2024-12-10 13:10:00,27.31,27.35,27.27,27.28,81366.0,27.0768,27.1165,27.0372,27.0471,81366.0
2024-12-10 13:15:00,27.27,27.43,27.27,27.34,53089.0,27.0372,27.1958,27.0372,27.1066,53089.0
2024-12-10 13:20:00,27.34,27.41,27.31,27.31,50555.0,27.1066,27.176,27.0768,27.0768,50555.0
2024-12-10 13:25:00,27.31,27.32,27.29,27.3,69819.0,27.0768,27.0867,27.057,27.0669,69819.0
2024-12-10 13:30:00,27.29,27.41,27.28,27.38,119128.0,27.057,27.176,27.0471,27.1462,119128.0
2024-12-10 13:35:00,27.37,27.38,27.21,27.21,94957.0,27.1363,27.1462,26.9777,26.9777,94957.0
2024-12-10 13:40:00,27.21,27.27,27.18,27.2,84987.0,26.9777,27.0372,26.9479,26.9678,84987.0
2024-12-10 13:45:00,27.19,27.23,27.16,27.19,78994.0,26.9578,26.9975,26.9281,26.9578,78994.0
2024-12-10 13:50:00,27.19,27.19,27.14,27.14,74455.0,26.9578,26.9578,26.9083,26.9083,74455.0
2024-12-10 13:55:00,27.14,27.16,27.05,27.08,106914.0,26.9083,26.9281,26.819,26.8488,106914.0
2024-12-10 14:00:00,27.08,27.19,27.02,27.15,149022.0,26.8488,26.9578,26.7893,26.9182,149022.0
2024-12-10 14:05:00,27.14,27.18,27.04,27.08,199657.0,26.9083,26.9479,26.8091,26.8488,199657.0
2024-12-10 14:10:00,27.08,27.09,27.01,27.04,111358.0,26.8488,26.8587,26.7794,26.8091,111358.0
2024-12-10 14:15:00,27.03,27.23,27.03,27.21,96325.0,26.7992,26.9975,26.7992,26.9777,96325.0
2024-12-10 14:20:00,27.22,27.25,27.2,27.24,71990.0,26.9876,27.0173,26.9678,27.0074,71990.0
2024-12-10 14:25:00,27.25,27.28,27.19,27.25,62806.0,27.0173,27.0471,26.9578,27.0173,62806.0
2024-12-10 14:30:00,27.24,27.26,27.16,27.16,79308.0,27.0074,27.0273,26.9281,26.9281,79308.0
2024-12-10 14:35:00,27.16,27.17,27.1,27.13,67526.0,26.9281,26.938,26.8686,26.8984,67526.0
2024-12-10 14:40:00,27.12,27.31,27.11,27.29,57521.0,26.8884,27.0768,26.8785,27.057,57521.0
2024-12-10 14:45:00,27.3,27.32,27.19,27.19,94294.0,27.0669,27.0867,26.9578,26.9578,94294.0
2024-12-10 14:50:00,27.2,27.2,27.16,27.17,90486.0,26.9678,26.9678,26.9281,26.938,90486.0
2024-12-10 14:55:00,27.17,27.25,27.17,27.23,57327.0,26.938,27.0173,26.938,26.9975,57327.0
2024-12-10 15:00:00,27.24,27.24,27.02,27.04,191394.0,27.0074,27.0074,26.7893,26.8091,191394.0
2024-12-10 15:05:00,27.04,27.04,26.93,26.96,285624.0,26.8091,26.8091,26.7001,26.7298,285624.0
2024-12-10 15:10:00,26.98,26.98,26.9,26.93,127787.0,26.7496,26.7496,26.6703,26.7001,127787.0
2024-12-10 15:15:00,26.93,26.93,26.84,26.85,187927.0,26.7001,26.7001,26.6108,26.6208,187927.0
2024-12-10 15:20:00,26.85,26.89,26.8,26.88,202486.0,26.6208,26.6604,26.5712,26.6505,202486.0
2024-12-10 15:25:00,26.87,26.88,26.7,26.71,194356.0,26.6406,26.6505,26.472,26.4819,194356.0
2024-12-10 15:30:00,26.71,26.73,26.57,26.63,333283.0,26.4819,26.5018,26.3431,26.4026,333283.0
2024-12-10 15:35:00,26.63,26.75,26.6,26.75,195150.0,26.4026,26.5216,26.3729,26.5216,195150.0
2024-12-10 15:40:00,26.76,26.92,26.76,26.89,177850.0,26.5315,26.6902,26.5315,26.6604,177850.0
2024-12-10 15:45:00,26.89,27.0,26.89,26.95,212496.0,26.6604,26.7695,26.6604,26.7199,212496.0
2024-12-10 15:50:00,26.95,27.13,26.88,26.97,472089.0,26.7199,26.8984,26.6505,26.7397,472089.0
2024-12-10 15:55:00,26.98,27.14,26.92,27.09,658739.0,26.7496,26.9083,26.6902,26.8587,658739.0
2024-12-11 09:30:00,28.25,28.3,27.85,28.07,944618.0,28.0088,28.0584,27.6122,27.8303,944618.0
2024-12-11 09:35:00,28.07,28.08,27.79,27.86,374140.0,27.8303,27.8402,27.5527,27.6221,374140.0
2024-12-11 09:40:00,27.86,28.36,27.84,28.36,260751.0,27.6221,28.1179,27.6023,28.1179,260751.0
2024-12-11 09:45:00,28.35,28.84,28.33,28.8,671606.0,28.1079,28.5938,28.0881,28.5541,671606.0
2024-12-11 09:50:00,28.81,28.98,28.81,28.93,437887.0,28.564,28.7326,28.564,28.683,437887.0
2024-12-11 09:55:00,28.94,28.97,28.67,28.83,267678.0,28.6929,28.7227,28.4252,28.5838,267678.0
2024-12-11 10:00:00,28.84,28.86,28.54,28.57,332809.0,28.5938,28.6136,28.2963,28.3261,332809.0
2024-12-11 10:05:00,28.58,28.63,28.43,28.6,281817.0,28.336,28.3856,28.1873,28.3558,281817.0
2024-12-11 10:10:00,28.59,28.7,28.47,28.69,244598.0,28.3459,28.455,28.2269,28.445,244598.0
2024-12-11 10:15:00,28.69,28.77,28.63,28.68,170171.0,28.445,28.5244,28.3856,28.4351,170171.0
2024-12-11 10:20:00,28.69,28.74,28.56,28.59,191335.0,28.445,28.4946,28.3162,28.3459,191335.0
2024-12-11 10:25:00,28.6,28.64,28.29,28.3,210267.0,28.3558,28.3955,28.0485,28.0584,210267.0
2024-12-11 10:30:00,28.3,28.43,28.27,28.4,188383.0,28.0584,28.1873,28.0286,28.1575,188383.0
2024-12-11 10:35:00,28.4,28.41,28.21,28.24,148200.0,28.1575,28.1674,27.9691,27.9989,148200.0
2024-12-11 10:40:00,28.24,28.31,28.06,28.2,135871.0,27.9989,28.0683,27.8204,27.9592,135871.0
2024-12-11 10:45:00,28.21,28.21,27.98,27.98,174334.0,27.9691,27.9691,27.7411,27.7411,174334.0
2024-12-11 10:50:00,27.98,28.05,27.85,27.94,337146.0,27.7411,27.8105,27.6122,27.7014,337146.0
2024-12-11 10:55:00,27.93,28.02,27.79,28.02,160918.0,27.6915,27.7808,27.5527,27.7808,160918.0
2024-12-11 11:00:00,28.02,28.32,28.02,28.31,251627.0,27.7808,28.0782,27.7808,28.0683,251627.0
2024-12-11 11:05:00,28.3,28.39,28.26,28.33,197072.0,28.0584,28.1476,28.0187,28.0881,197072.0
2024-12-11 11:10:00,28.34,28.55,28.32,28.55,184975.0,28.098,28.3062,28.0782,28.3062,184975.0
2024-12-11 11:15:00,28.55,28.64,28.55,28.64,187570.0,28.3062,28.3955,28.3062,28.3955,187570.0
2024-12-11 11:20:00,28.64,28.68,28.57,28.66,147094.0,28.3955,28.4351,28.3261,28.4153,147094.0
2024-12-11 11:25:00,28.67,28.77,28.61,28.75,173492.0,28.4252,28.5244,28.3657,28.5045,173492.0
2024-12-11 11:30:00,28.73,28.76,28.62,28.64,131490.0,28.4847,28.5144,28.3756,28.3955,131490.0
2024-12-11 11:35:00,28.65,28.73,28.6,28.64,101126.0,28.4054,28.4847,28.3558,28.3955,101126.0
2024-12-11 11:40:00,28.63,28.64,28.55,28.56,86156.0,28.3856,28.3955,28.3062,28.3162,86156.0
2024-12-11 11:45:00,28.55,28.68,28.55,28.65,82637.0,28.3062,28.4351,28.3062,28.4054,82637.0
2024-12-11 11:50:00,28.67,28.68,28.59,28.68,93105.0,28.4252,28.4351,28.3459,28.4351,93105.0
2024-12-11 11:55:00,28.69,28.76,28.64,28.75,77033.0,28.445,28.5144,28.3955,28.5045,77033.0
2024-12-11 12:00:00,28.74,28.82,28.74,28.78,116842.0,28.4946,28.5739,28.4946,28.5343,116842.0
2024-12-11 12:05:00,28.77,28.84,28.77,28.79,92332.0,28.5244,28.5938,28.5244,28.5442,92332.0
2024-12-11 12:10:00,28.79,28.86,28.78,28.79,75170.0,28.5442,28.6136,28.5343,28.5442,75170.0
2024-12-11 12:15:00,28.79,28.79,28.74,28.76,74167.0,28.5442,28.5442,28.4946,28.5144,74167.0
2024-12-11 12:20:00,28.76,28.82,28.7,28.82,113722.0,28.5144,28.5739,28.455,28.5739,113722.0
2024-12-11 12:25:00,28.82,28.84,28.75,28.78,106453.0,28.5739,28.5938,28.5045,28.5343,106453.0
2024-12-11 12:30:00,28.79,28.82,28.68,28.76,70460.0,28.5442,28.5739,28.4351,28.5144,70460.0
2024-12-11 12:35:00,28.76,28.77,28.68,28.76,112711.0,28.5144,28.5244,28.4351,28.5144,112711.0
2024-12-11 12:40:00,28.75,28.82,28.74,28.8,89833.0,28.5045,28.5739,28.4946,28.5541,89833.0
2024-12-11 12:45:00,28.8,28.82,28.76,28.76,59681.0,28.5541,28.5739,28.5144,28.5144,59681.0
2024-12-11 12:50:00,28.77,28.77,28.66,28.67,62716.0,28.5244,28.5244,28.4153,28.4252,62716.0
2024-12-11 12:55:00,28.67,28.75,28.65,28.75,57831.0,28.4252,28.5045,28.4054,28.5045,57831.0
2024-12-11 13:00:00,28.75,28.91,28.74,28.9,126025.0,28.5045,28.6632,28.4946,28.6532,126025.0
2024-12-11 13:05:00,28.9,28.95,28.88,28.95,116947.0,28.6532,28.7028,28.6334,28.7028,116947.0
2024-12-11 13:10:00,28.95,28.98,28.88,28.91,100695.0,28.7028,28.7326,28.6334,28.6632,100695.0
2024-12-11 13:15:00,28.92,28.97,28.9,28.93,38382.0,28.6731,28.7227,28.6532,28.683,38382.0
2024-12-11 13:20:00,28.93,29.0,28.93,28.99,124377.0,28.683,28.7524,28.683,28.7425,124377.0
2024-12-11 13:25:00,28.98,29.04,28.95,29.04,186457.0,28.7326,28.7921,28.7028,28.7921,186457.0
2024-12-11 13:30:00,29.04,29.08,29.02,29.06,98743.0,28.7921,28.8317,28.7722,28.8119,98743.0
2024-12-11 13:35:00,29.07,29.13,29.07,29.07,151328.0,28.8218,28.8813,28.8218,28.8218,151328.0
2024-12-11 13:40:00,29.07,29.07,28.94,28.97,109426.0,28.8218,28.8218,28.6929,28.7227,109426.0
2024-12-11 13:45:00,28.97,29.07,28.97,29.07,62916.0,28.7227,28.8218,28.7227,28.8218,62916.0
2024-12-11 13:50:00,29.07,29.14,29.05,29.09,98700.0,28.8218,28.8912,28.802,28.8416,98700.0
2024-12-11 13:55:00,29.09,29.09,29.02,29.05,57190.0,28.8416,28.8416,28.7722,28.802,57190.0
2024-12-11 14:00:00,29.05,29.1,29.04,29.06,90986.0,28.802,28.8515,28.7921,28.8119,90986.0
2024-12-11 14:05:00,29.06,29.06,29.0,29.05,63324.0,28.8119,28.8119,28.7524,28.802,63324.0
2024-12-11 14:10:00,29.05,29.11,29.04,29.09,54998.0,28.802,28.8615,28.7921,28.8416,54998.0
2024-12-11 14:15:00,29.09,29.14,29.06,29.14,91943.0,28.8416,28.8912,28.8119,28.8912,91943.0
2024-12-11 14:20:00,29.14,29.19,29.09,29.1,95676.0,28.8912,28.9408,28.8416,28.8515,95676.0
2024-12-11 14:25:00,29.1,29.19,29.1,29.18,39876.0,28.8515,28.9408,28.8515,28.9309,39876.0
2024-12-11 14:30:00,29.18,29.21,29.13,29.21,91248.0,28.9309,28.9606,28.8813,28.9606,91248.0
2024-12-11 14:35:00,29.21,29.3,29.21,29.26,187915.0,28.9606,29.0498,28.9606,29.0102,187915.0
2024-12-11 14:40:00,29.25,29.27,29.2,29.2,98924.0,29.0003,29.0201,28.9507,28.9507,98924.0
2024-12-11 14:45:00,29.2,29.25,29.18,29.23,86505.0,28.9507,29.0003,28.9309,28.9804,86505.0
2024-12-11 14:50:00,29.23,29.27,29.19,29.21,101763.0,28.9804,29.0201,28.9408,28.9606,101763.0
2024-12-11 14:55:00,29.2,29.23,29.18,29.23,26288.0,28.9507,28.9804,28.9309,28.9804,26288.0
2024-12-11 15:00:00,29.23,29.27,29.16,29.23,88840.0,28.9804,29.0201,28.911,28.9804,88840.0
2024-12-11 15:05:00,29.24,29.34,29.24,29.31,90300.0,28.9903,29.0895,28.9903,29.0597,90300.0
2024-12-11 15:10:00,29.31,29.49,29.29,29.48,138459.0,29.0597,29.2382,29.0399,29.2283,138459.0
2024-12-11 15:15:00,29.48,29.61,29.48,29.55,212309.0,29.2283,29.3572,29.2283,29.2977,212309.0
2024-12-11 15:20:00,29.55,29.63,29.53,29.57,141501.0,29.2977,29.377,29.2779,29.3175,141501.0
2024-12-11 15:25:00,29.56,29.61,29.55,29.59,99320.0,29.3076,29.3572,29.2977,29.3374,99320.0
2024-12-11 15:30:00,29.57,29.62,29.5,29.55,156572.0,29.3175,29.3671,29.2481,29.2977,156572.0
2024-12-11 15:35:00,29.55,29.57,29.43,29.46,133497.0,29.2977,29.3175,29.1787,29.2085,133497.0
2024-12-11 15:40:00,29.46,29.52,29.44,29.44,107417.0,29.2085,29.268,29.1886,29.1886,107417.0
2024-12-11 15:45:00,29.45,29.46,29.35,29.36,137036.0,29.1986,29.2085,29.0994,29.1093,137036.0
2024-12-11 15:50:00,29.35,29.35,28.99,29.0,291864.0,29.0994,29.0994,28.7425,28.7524,291864.0
2024-12-11 15:55:00,29.0,29.18,28.99,29.14,740183.0,28.7524,28.9309,28.7425,28.8912,740183.0
2024-12-12 09:30:00,28.43,28.44,27.89,28.01,820813.0,28.1873,28.1972,27.6519,27.7708,820813.0
2024-12-12 09:35:00,28.0,28.4,27.78,28.4,370096.0,27.7609,28.1575,27.5428,28.1575,370096.0
2024-12-12 09:40:00,28.39,28.46,28.23,28.46,190719.0,28.1476,28.217,27.989,28.217,190719.0
2024-12-12 09:45:00,28.46,28.82,28.46,28.78,336268.0,28.217,28.5739,28.217,28.5343,336268.0
2024-12-12 09:50:00,28.79,28.8,28.45,28.49,187587.0,28.5442,28.5541,28.2071,28.2467,187587.0
2024-12-12 09:55:00,28.49,28.54,28.26,28.33,122643.0,28.2467,28.2963,28.0187,28.0881,122643.0
2024-12-12 10:00:00,28.34,28.37,28.17,28.36,167594.0,28.098,28.1278,27.9295,28.1179,167594.0
2024-12-12 10:05:00,28.36,28.45,28.04,28.08,224202.0,28.1179,28.2071,27.8006,27.8402,224202.0
2024-12-12 10:10:00,28.08,28.23,28.01,28.23,207822.0,27.8402,27.989,27.7708,27.989,207822.0
2024-12-12 10:15:00,28.22,28.46,28.1,28.45,192020.0,27.9791,28.217,27.8601,28.2071,192020.0
2024-12-12 10:20:00,28.44,28.53,28.36,28.36,163710.0,28.1972,28.2864,28.1179,28.1179,163710.0
2024-12-12 10:25:00,28.33,28.4,28.2,28.24,118393.0,28.0881,28.1575,27.9592,27.9989,118393.0
2024-12-12 10:30:00,28.23,28.24,28.08,28.09,144376.0,27.989,27.9989,27.8402,27.8502,144376.0
2024-12-12 10:35:00,28.08,28.3,28.07,28.28,168865.0,27.8402,28.0584,27.8303,28.0385,168865.0
2024-12-12 10:40:00,28.27,28.29,28.12,28.14,87245.0,28.0286,28.0485,27.8799,27.8997,87245.0
2024-12-12 10:45:00,28.15,28.35,28.12,28.31,151293.0,27.9097,28.1079,27.8799,28.0683,151293.0
2024-12-12 10:50:00,28.32,28.33,28.2,28.2,94869.0,28.0782,28.0881,27.9592,27.9592,94869.0
2024-12-12 10:55:00,28.21,28.34,28.21,28.3,83410.0,27.9691,28.098,27.9691,28.0584,83410.0
2024-12-12 11:00:00,28.3,28.41,28.23,28.41,107923.0,28.0584,28.1674,27.989,28.1674,107923.0
2024-12-12 11:05:00,28.39,28.45,28.33,28.33,106735.0,28.1476,28.2071,28.0881,28.0881,106735.0
2024-12-12 11:10:00,28.33,28.33,28.18,28.2,110809.0,28.0881,28.0881,27.9394,27.9592,110809.0
2024-12-12 11:15:00,28.21,28.26,28.2,28.26,85026.0,27.9691,28.0187,27.9592,28.0187,85026.0
2024-12-12 11:20:00,28.25,28.25,28.11,28.16,97010.0,28.0088,28.0088,27.87,27.9196,97010.0
2024-12-12 11:25:00,28.15,28.2,28.07,28.18,110332.0,27.9097,27.9592,27.8303,27.9394,110332.0
2024-12-12 11:30:00,28.18,28.22,28.12,28.12,79262.0,27.9394,27.9791,27.8799,27.8799,79262.0
2024-12-12 11:35:00,28.11,28.13,28.02,28.02,85155.0,27.87,27.8898,27.7808,27.7808,85155.0
2024-12-12 11:40:00,28.03,28.05,27.98,28.04,149606.0,27.7907,27.8105,27.7411,27.8006,149606.0
2024-12-12 11:45:00,28.05,28.05,27.81,27.93,152881.0,27.8105,27.8105,27.5726,27.6915,152881.0
2024-12-12 11:50:00,27.93,27.93,27.82,27.87,94937.0,27.6915,27.6915,27.5825,27.632,94937.0
2024-12-12 11:55:00,27.88,27.9,27.81,27.81,81295.0,27.642,27.6618,27.5726,27.5726,81295.0
2024-12-12 12:00:00,27.8,27.98,27.75,27.96,157125.0,27.5626,27.7411,27.5131,27.7213,157125.0
2024-12-12 12:05:00,27.96,28.05,27.91,28.0,89778.0,27.7213,27.8105,27.6717,27.7609,89778.0
2024-12-12 12:10:00,27.99,28.07,27.94,28.02,112895.0,27.751,27.8303,27.7014,27.7808,112895.0
2024-12-12 12:15:00,28.03,28.12,28.03,28.04,70955.0,27.7907,27.8799,27.7907,27.8006,70955.0
2024-12-12 12:20:00,28.05,28.12,28.05,28.11,65817.0,27.8105,27.8799,27.8105,27.87,65817.0
2024-12-12 12:25:00,28.09,28.19,28.04,28.12,89490.0,27.8502,27.9493,27.8006,27.8799,89490.0
2024-12-12 12:30:00,28.11,28.11,27.95,28.0,159510.0,27.87,27.87,27.7114,27.7609,159510.0
2024-12-12 12:35:00,28.0,28.0,27.87,27.92,76264.0,27.7609,27.7609,27.632,27.6816,76264.0
2024-12-12 12:40:00,27.92,27.96,27.86,27.96,85272.0,27.6816,27.7213,27.6221,27.7213,85272.0
2024-12-12 12:45:00,27.97,28.04,27.95,28.02,72898.0,27.7312,27.8006,27.7114,27.7808,72898.0
2024-12-12 12:50:00,28.03,28.15,28.03,28.15,62347.0,27.7907,27.9097,27.7907,27.9097,62347.0
2024-12-12 12:55:00,28.16,28.21,28.13,28.18,93119.0,27.9196,27.9691,27.8898,27.9394,93119.0
2024-12-12 13:00:00,28.16,28.2,28.11,28.17,65642.0,27.9196,27.9592,27.87,27.9295,65642.0
2024-12-12 13:05:00,28.16,28.24,28.0,28.12,286187.0,27.9196,27.9989,27.7609,27.8799,286187.0
2024-12-12 13:10:00,28.15,28.21,28.08,28.19,80579.0,27.9097,27.9691,27.8402,27.9493,80579.0
2024-12-12 13:15:00,28.19,28.37,28.19,28.37,142410.0,27.9493,28.1278,27.9493,28.1278,142410.0
2024-12-12 13:20:00,28.36,28.36,28.27,28.31,97497.0,28.1179,28.1179,28.0286,28.0683,97497.0
2024-12-12 13:25:00,28.3,28.37,28.28,28.29,148877.0,28.0584,28.1278,28.0385,28.0485,148877.0
2024-12-12 13:30:00,28.29,28.33,28.27,28.27,59023.0,28.0485,28.0881,28.0286,28.0286,59023.0
2024-12-12 13:35:00,28.26,28.33,28.22,28.31,83962.0,28.0187,28.0881,27.9791,28.0683,83962.0
2024-12-12 13:40:00,28.31,28.33,28.18,28.21,73876.0,28.0683,28.0881,27.9394,27.9691,73876.0
2024-12-12 13:45:00,28.21,28.29,28.17,28.29,35340.0,27.9691,28.0485,27.9295,28.0485,35340.0
2024-12-12 13:50:00,28.3,28.32,28.21,28.24,33305.0,28.0584,28.0782,27.9691,27.9989,33305.0
2024-12-12 13:55:00,28.24,28.26,28.2,28.22,27712.0,27.9989,28.0187,27.9592,27.9791,27712.0
2024-12-12 14:00:00,28.23,28.27,28.19,28.25,75172.0,27.989,28.0286,27.9493,28.0088,75172.0
2024-12-12 14:05:00,28.24,28.41,28.24,28.41,102127.0,27.9989,28.1674,27.9989,28.1674,102127.0
2024-12-12 14:10:00,28.42,28.56,28.42,28.53,148300.0,28.1773,28.3162,28.1773,28.2864,148300.0
2024-12-12 14:15:00,28.54,28.56,28.43,28.46,106954.0,28.2963,28.3162,28.1873,28.217,106954.0
2024-12-12 14:20:00,28.45,28.48,28.38,28.43,74852.0,28.2071,28.2368,28.1377,28.1873,74852.0
2024-12-12 14:25:00,28.41,28.44,28.34,28.35,36041.0,28.1674,28.1972,28.098,28.1079,36041.0
2024-12-12 14:30:00,28.35,28.48,28.32,28.47,54023.0,28.1079,28.2368,28.0782,28.2269,54023.0
2024-12-12 14:35:00,28.47,28.47,28.41,28.47,58790.0,28.2269,28.2269,28.1674,28.2269,58790.0
2024-12-12 14:40:00,28.47,28.51,28.41,28.43,65525.0,28.2269,28.2666,28.1674,28.1873,65525.0
2024-12-12 14:45:00,28.43,28.52,28.43,28.45,44160.0,28.1873,28.2765,28.1873,28.2071,44160.0
2024-12-12 14:50:00,28.46,28.48,28.43,28.44,34670.0,28.217,28.2368,28.1873,28.1972,34670.0
2024-12-12 14:55:00,28.43,28.51,28.43,28.49,56981.0,28.1873,28.2666,28.1873,28.2467,56981.0
2024-12-12 15:00:00,28.5,28.51,28.41,28.45,51489.0,28.2567,28.2666,28.1674,28.2071,51489.0
2024-12-12 15:05:00,28.48,28.57,28.47,28.5,71662.0,28.2368,28.3261,28.2269,28.2567,71662.0
2024-12-12 15:10:00,28.49,28.49,28.35,28.38,78549.0,28.2467,28.2467,28.1079,28.1377,78549.0
2024-12-12 15:15:00,28.39,28.48,28.39,28.47,91543.0,28.1476,28.2368,28.1476,28.2269,91543.0
2024-12-12 15:20:00,28.47,28.48,28.37,28.41,70121.0,28.2269,28.2368,28.1278,28.1674,70121.0
2024-12-12 15:25:00,28.41,28.45,28.31,28.31,64136.0,28.1674,28.2071,28.0683,28.0683,64136.0
2024-12-12 15:30:00,28.32,28.43,28.32,28.38,130049.0,28.0782,28.1873,28.0782,28.1377,130049.0
2024-12-12 15:35:00,28.37,28.42,28.34,28.34,151645.0,28.1278,28.1773,28.098,28.098,151645.0
2024-12-12 15:40:00,28.32,28.38,28.29,28.37,77937.0,28.0782,28.1377,28.0485,28.1278,77937.0
2024-12-12 15:45:00,28.37,28.5,28.36,28.43,97276.0,28.1278,28.2567,28.1179,28.1873,97276.0
2024-12-12 15:50:00,28.45,28.54,28.37,28.41,242795.0,28.2071,28.2963,28.1278,28.1674,242795.0
2024-12-12 15:55:00,28.41,28.49,28.31,28.39,568859.0,28.1674,28.2467,28.0683,28.1476,568859.0
2024-12-13 09:30:00,30.37,30.61,30.16,30.51,1523878.0,30.1107,30.3486,29.9025,30.2495,1523878.0
2024-12-13 09:35:00,30.51,30.56,30.29,30.51,475630.0,30.2495,30.2991,30.0314,30.2495,475630.0
2024-12-13 09:40:00,30.53,31.09,30.34,31.07,913063.0,30.2693,30.8245,30.081,30.8047,913063.0
2024-12-13 09:45:00,31.08,31.31,31.06,31.07,784359.0,30.8146,31.0427,30.7948,30.8047,784359.0
2024-12-13 09:50:00,31.07,31.26,31.0,31.11,428016.0,30.8047,30.9931,30.7353,30.8444,428016.0
2024-12-13 09:55:00,31.12,31.24,31.04,31.15,320620.0,30.8543,30.9733,30.775,30.884,320620.0
2024-12-13 10:00:00,31.16,31.17,30.96,31.1,386126.0,30.894,30.9039,30.6957,30.8345,386126.0
2024-12-13 10:05:00,31.1,31.15,30.75,30.84,449865.0,30.8345,30.884,30.4875,30.5767,449865.0
2024-12-13 10:10:00,30.84,30.95,30.8,30.81,324366.0,30.5767,30.6857,30.537,30.5469,324366.0
2024-12-13 10:15:00,30.81,30.85,30.61,30.61,285983.0,30.5469,30.5866,30.3486,30.3486,285983.0
2024-12-13 10:20:00,30.61,30.73,30.61,30.69,217843.0,30.3486,30.4676,30.3486,30.428,217843.0
2024-12-13 10:25:00,30.69,30.71,30.32,30.39,351268.0,30.428,30.4478,30.0611,30.1305,351268.0
2024-12-13 10:30:00,30.39,30.58,30.3,30.38,277805.0,30.1305,30.3189,30.0413,30.1206,277805.0
2024-12-13 10:35:00,30.38,30.45,30.13,30.15,314188.0,30.1206,30.19,29.8727,29.8926,314188.0
2024-12-13 10:40:00,30.15,30.2,29.77,29.98,489284.0,29.8926,29.9421,29.5158,29.724,489284.0
2024-12-13 10:45:00,29.98,30.25,29.91,30.23,302690.0,29.724,29.9917,29.6546,29.9719,302690.0
2024-12-13 10:50:00,30.24,30.24,29.89,29.96,243592.0,29.9818,29.9818,29.6348,29.7042,243592.0
2024-12-13 10:55:00,29.98,30.01,29.61,29.62,256449.0,29.724,29.7538,29.3572,29.3671,256449.0
2024-12-13 11:00:00,29.62,29.71,29.49,29.64,322698.0,29.3671,29.4563,29.2382,29.3869,322698.0
2024-12-13 11:05:00,29.65,29.79,29.57,29.76,303926.0,29.3968,29.5356,29.3175,29.5059,303926.0
2024-12-13 11:10:00,29.77,29.88,29.7,29.73,217184.0,29.5158,29.6249,29.4464,29.4762,217184.0
2024-12-13 11:15:00,29.74,30.07,29.74,30.07,227127.0,29.4861,29.8133,29.4861,29.8133,227127.0
2024-12-13 11:20:00,30.08,30.1,29.95,30.02,211603.0,29.8232,29.843,29.6943,29.7637,211603.0
2024-12-13 11:25:00,30.01,30.01,29.79,29.88,167278.0,29.7538,29.7538,29.5356,29.6249,167278.0
2024-12-13 11:30:00,29.88,30.25,29.88,30.24,190774.0,29.6249,29.9917,29.6249,29.9818,190774.0
2024-12-13 11:35:00,30.25,30.27,30.06,30.06,250539.0,29.9917,30.0116,29.8033,29.8033,250539.0
2024-12-13 11:40:00,30.05,30.2,30.01,30.05,182537.0,29.7934,29.9421,29.7538,29.7934,182537.0
2024-12-13 11:45:00,30.04,30.18,30.0,30.12,146048.0,29.7835,29.9223,29.7439,29.8628,146048.0
2024-12-13 11:50:00,30.1,30.14,29.93,29.95,134299.0,29.843,29.8827,29.6745,29.6943,134299.0
2024-12-13 11:55:00,29.96,29.99,29.85,29.98,129378.0,29.7042,29.7339,29.5951,29.724,129378.0
2024-12-13 12:00:00,29.96,30.15,29.96,30.12,109182.0,29.7042,29.8926,29.7042,29.8628,109182.0
2024-12-13 12:05:00,30.15,30.2,30.1,30.12,105291.0,29.8926,29.9421,29.843,29.8628,105291.0
2024-12-13 12:10:00,30.12,30.25,30.07,30.08,125673.0,29.8628,29.9917,29.8133,29.8232,125673.0
2024-12-13 12:15:00,30.08,30.17,30.04,30.16,89925.0,29.8232,29.9124,29.7835,29.9025,89925.0
2024-12-13 12:20:00,30.16,30.18,29.98,30.02,102181.0,29.9025,29.9223,29.724,29.7637,102181.0
2024-12-13 12:25:00,30.01,30.01,29.93,29.96,76489.0,29.7538,29.7538,29.6745,29.7042,76489.0
2024-12-13 12:30:00,29.97,29.98,29.84,29.87,98665.0,29.7141,29.724,29.5852,29.615,98665.0
2024-12-13 12:35:00,29.87,29.96,29.82,29.96,126495.0,29.615,29.7042,29.5654,29.7042,126495.0
2024-12-13 12:40:00,29.97,29.98,29.87,29.94,148283.0,29.7141,29.724,29.615,29.6844,148283.0
2024-12-13 12:45:00,29.93,29.98,29.87,29.94,97710.0,29.6745,29.724,29.615,29.6844,97710.0
2024-12-13 12:50:00,29.93,30.17,29.93,30.13,76366.0,29.6745,29.9124,29.6745,29.8727,76366.0
2024-12-13 12:55:00,30.13,30.14,29.96,29.96,86892.0,29.8727,29.8827,29.7042,29.7042,86892.0
2024-12-13 13:00:00,29.95,30.13,29.93,30.11,125800.0,29.6943,29.8727,29.6745,29.8529,125800.0
2024-12-13 13:05:00,30.1,30.25,30.09,30.19,172728.0,29.843,29.9917,29.8331,29.9322,172728.0
2024-12-13 13:10:00,30.19,30.26,30.15,30.2,114068.0,29.9322,30.0016,29.8926,29.9421,114068.0
2024-12-13 13:15:00,30.19,30.26,30.18,30.21,77407.0,29.9322,30.0016,29.9223,29.9521,77407.0
2024-12-13 13:20:00,30.21,30.21,30.06,30.08,74055.0,29.9521,29.9521,29.8033,29.8232,74055.0
2024-12-13 13:25:00,30.08,30.23,30.08,30.22,132444.0,29.8232,29.9719,29.8232,29.962,132444.0
2024-12-13 13:30:00,30.21,30.22,30.13,30.18,87887.0,29.9521,29.962,29.8727,29.9223,87887.0
2024-12-13 13:35:00,30.17,30.24,30.16,30.22,78221.0,29.9124,29.9818,29.9025,29.962,78221.0
2024-12-13 13:40:00,30.22,30.23,30.13,30.2,93578.0,29.962,29.9719,29.8727,29.9421,93578.0
2024-12-13 13:45:00,30.2,30.39,30.2,30.36,126437.0,29.9421,30.1305,29.9421,30.1008,126437.0
2024-12-13 13:50:00,30.37,30.44,30.36,30.44,132663.0,30.1107,30.1801,30.1008,30.1801,132663.0
2024-12-13 13:55:00,30.45,30.45,30.37,30.43,123523.0,30.19,30.19,30.1107,30.1702,123523.0
2024-12-13 14:00:00,30.41,30.41,30.34,30.41,108252.0,30.1504,30.1504,30.081,30.1504,108252.0
2024-12-13 14:05:00,30.41,30.45,30.37,30.43,95804.0,30.1504,30.19,30.1107,30.1702,95804.0
2024-12-13 14:10:00,30.43,30.52,30.41,30.45,144413.0,30.1702,30.2594,30.1504,30.19,144413.0
2024-12-13 14:15:00,30.45,30.57,30.45,30.56,128231.0,30.19,30.309,30.19,30.2991,128231.0
2024-12-13 14:20:00,30.56,30.68,30.54,30.67,148249.0,30.2991,30.418,30.2792,30.4081,148249.0
2024-12-13 14:25:00,30.66,30.75,30.66,30.74,121286.0,30.3982,30.4875,30.3982,30.4775,121286.0
2024-12-13 14:30:00,30.75,30.79,30.72,30.74,169639.0,30.4875,30.5271,30.4577,30.4775,169639.0
2024-12-13 14:35:00,30.74,30.79,30.69,30.75,85023.0,30.4775,30.5271,30.428,30.4875,85023.0
2024-12-13 14:40:00,30.76,30.8,30.71,30.74,151081.0,30.4974,30.537,30.4478,30.4775,151081.0
2024-12-13 14:45:00,30.74,30.84,30.74,30.84,123435.0,30.4775,30.5767,30.4775,30.5767,123435.0
2024-12-13 14:50:00,30.84,30.86,30.77,30.85,128304.0,30.5767,30.5965,30.5073,30.5866,128304.0
2024-12-13 14:55:00,30.86,30.91,30.81,30.85,175162.0,30.5965,30.6461,30.5469,30.5866,175162.0
2024-12-13 15:00:00,30.85,30.92,30.83,30.92,116830.0,30.5866,30.656,30.5668,30.656,116830.0
2024-12-13 15:05:00,30.92,31.02,30.89,30.98,318129.0,30.656,30.7551,30.6263,30.7155,318129.0
2024-12-13 15:10:00,30.98,30.99,30.89,30.95,188349.0,30.7155,30.7254,30.6263,30.6857,188349.0
2024-12-13 15:15:00,30.95,30.98,30.81,30.84,178535.0,30.6857,30.7155,30.5469,30.5767,178535.0
2024-12-13 15:20:00,30.85,30.91,30.78,30.88,144740.0,30.5866,30.6461,30.5172,30.6163,144740.0
2024-12-13 15:25:00,30.88,31.04,30.86,31.0,285361.0,30.6163,30.775,30.5965,30.7353,285361.0
2024-12-13 15:30:00,31.0,31.17,30.98,31.14,358353.0,30.7353,30.9039,30.7155,30.8741,358353.0
2024-12-13 15:35:00,31.15,31.15,30.9,30.9,219517.0,30.884,30.884,30.6362,30.6362,219517.0
2024-12-13 15:40:00,30.89,30.91,30.67,30.67,181132.0,30.6263,30.6461,30.4081,30.4081,181132.0
2024-12-13 15:45:00,30.67,30.73,30.61,30.63,228022.0,30.4081,30.4676,30.3486,30.3685,228022.0
2024-12-13 15:50:00,30.63,30.77,30.6,30.69,447835.0,30.3685,30.5073,30.3387,30.428,447835.0
2024-12-13 15:55:00,30.7,30.82,30.68,30.79,951294.0,30.4379,30.5569,30.418,30.5271,951294.0
2024-12-16 09:30:00,31.07,31.33,30.65,30.75,998184.0,30.8047,31.0625,30.3883,30.4875,998184.0
2024-12-16 09:35:00,30.74,30.75,30.39,30.68,503053.0,30.4775,30.4875,30.1305,30.418,503053.0
2024-12-16 09:40:00,30.67,31.15,30.64,30.94,348330.0,30.4081,30.884,30.3784,30.6758,348330.0
2024-12-16 09:45:00,30.96,31.64,30.93,31.58,572584.0,30.6957,31.3699,30.6659,31.3104,572584.0
2024-12-16 09:50:00,31.56,31.9,31.39,31.88,454995.0,31.2905,31.6276,31.122,31.6078,454995.0
2024-12-16 09:55:00,31.87,31.97,31.78,31.93,574793.0,31.5979,31.697,31.5087,31.6574,574793.0
2024-12-16 10:00:00,31.96,32.4,31.95,32.35,794665.0,31.6871,32.1234,31.6772,32.0738,794665.0
2024-12-16 10:05:00,32.35,32.4,32.12,32.34,432417.0,32.0738,32.1234,31.8458,32.0639,432417.0
2024-12-16 10:10:00,32.33,32.38,31.75,31.8,324704.0,32.054,32.1035,31.4789,31.5285,324704.0
2024-12-16 10:15:00,31.8,31.87,31.72,31.75,216484.0,31.5285,31.5979,31.4492,31.4789,216484.0
2024-12-16 10:20:00,31.77,32.06,31.62,32.06,262282.0,31.4987,31.7863,31.35,31.7863,262282.0
2024-12-16 10:25:00,32.07,32.1,31.86,31.95,185386.0,31.7962,31.8259,31.588,31.6772,185386.0
2024-12-16 10:30:00,31.95,32.16,31.88,32.12,249739.0,31.6772,31.8854,31.6078,31.8458,249739.0
2024-12-16 10:35:00,32.11,32.13,31.78,31.85,180090.0,31.8358,31.8557,31.5087,31.5781,180090.0
2024-12-16 10:40:00,31.85,31.85,31.6,31.78,197971.0,31.5781,31.5781,31.3302,31.5087,197971.0
2024-12-16 10:45:00,31.8,31.88,31.68,31.71,143246.0,31.5285,31.6078,31.4095,31.4393,143246.0
2024-12-16 10:50:00,31.73,31.8,31.67,31.74,92162.0,31.4591,31.5285,31.3996,31.469,92162.0
2024-12-16 10:55:00,31.74,31.84,31.6,31.64,133185.0,31.469,31.5681,31.3302,31.3699,133185.0
2024-12-16 11:00:00,31.62,31.76,31.55,31.76,173509.0,31.35,31.4888,31.2806,31.4888,173509.0
2024-12-16 11:05:00,31.76,31.93,31.72,31.85,145540.0,31.4888,31.6574,31.4492,31.5781,145540.0
2024-12-16 11:10:00,31.83,31.86,31.71,31.79,120461.0,31.5582,31.588,31.4393,31.5186,120461.0
2024-12-16 11:15:00,31.79,31.99,31.76,31.99,102088.0,31.5186,31.7169,31.4888,31.7169,102088.0
2024-12-16 11:20:00,31.98,32.05,31.93,32.0,113081.0,31.707,31.7764,31.6574,31.7268,113081.0
2024-12-16 11:25:00,32.02,32.04,31.84,31.89,98392.0,31.7466,31.7664,31.5681,31.6177,98392.0
2024-12-16 11:30:00,31.9,32.02,31.9,31.93,122781.0,31.6276,31.7466,31.6276,31.6574,122781.0
2024-12-16 11:35:00,31.94,31.99,31.84,31.99,117889.0,31.6673,31.7169,31.5681,31.7169,117889.0
2024-12-16 11:40:00,32.0,32.02,31.71,31.73,114254.0,31.7268,31.7466,31.4393,31.4591,114254.0
2024-12-16 11:45:00,31.74,31.96,31.72,31.96,132121.0,31.469,31.6871,31.4492,31.6871,132121.0
2024-12-16 11:50:00,31.96,32.05,31.92,32.03,139214.0,31.6871,31.7764,31.6475,31.7565,139214.0
2024-12-16 11:55:00,32.03,32.17,32.02,32.15,245082.0,31.7565,31.8953,31.7466,31.8755,245082.0
2024-12-16 12:00:00,32.16,32.28,32.15,32.19,167232.0,31.8854,32.0044,31.8755,31.9152,167232.0
2024-12-16 12:05:00,32.2,32.22,32.1,32.16,133279.0,31.9251,31.9449,31.8259,31.8854,133279.0
2024-12-16 12:10:00,32.17,32.25,32.12,32.13,120300.0,31.8953,31.9746,31.8458,31.8557,120300.0
2024-12-16 12:15:00,32.13,32.2,32.12,32.18,143641.0,31.8557,31.9251,31.8458,31.9052,143641.0
2024-12-16 12:20:00,32.19,32.22,32.14,32.2,137574.0,31.9152,31.9449,31.8656,31.9251,137574.0
2024-12-16 12:25:00,32.2,32.23,32.16,32.21,95487.0,31.9251,31.9548,31.8854,31.935,95487.0
2024-12-16 12:30:00,32.21,32.32,32.2,32.31,146365.0,31.935,32.044,31.9251,32.0341,146365.0
2024-12-16 12:35:00,32.31,32.41,32.31,32.4,186131.0,32.0341,32.1333,32.0341,32.1234,186131.0
2024-12-16 12:40:00,32.39,32.4,32.31,32.31,119800.0,32.1134,32.1234,32.0341,32.0341,119800.0
2024-12-16 12:45:00,32.31,32.42,32.3,32.42,125229.0,32.0341,32.1432,32.0242,32.1432,125229.0
2024-12-16 12:50:00,32.43,32.43,32.27,32.28,92371.0,32.1531,32.1531,31.9945,32.0044,92371.0
2024-12-16 12:55:00,32.28,32.4,32.22,32.39,101371.0,32.0044,32.1234,31.9449,32.1134,101371.0
2024-12-16 13:00:00,32.4,32.54,32.4,32.54,278364.0,32.1234,32.2622,32.1234,32.2622,278364.0
2024-12-16 13:05:00,32.54,32.56,32.45,32.46,196164.0,32.2622,32.282,32.1729,32.1829,196164.0
2024-12-16 13:10:00,32.46,32.55,32.45,32.53,101134.0,32.1829,32.2721,32.1729,32.2523,101134.0
2024-12-16 13:15:00,32.53,32.58,32.51,32.54,83160.0,32.2523,32.3018,32.2324,32.2622,83160.0
2024-12-16 13:20:00,32.55,32.65,32.54,32.64,147231.0,32.2721,32.3712,32.2622,32.3613,147231.0
2024-12-16 13:25:00,32.64,32.64,32.56,32.56,129573.0,32.3613,32.3613,32.282,32.282,129573.0
2024-12-16 13:30:00,32.55,32.61,32.44,32.49,153090.0,32.2721,32.3316,32.163,32.2126,153090.0
2024-12-16 13:35:00,32.48,32.59,32.46,32.59,126224.0,32.2027,32.3117,32.1829,32.3117,126224.0
2024-12-16 13:40:00,32.58,32.62,32.51,32.57,99302.0,32.3018,32.3415,32.2324,32.2919,99302.0
2024-12-16 13:45:00,32.57,32.61,32.5,32.54,189091.0,32.2919,32.3316,32.2225,32.2622,189091.0
2024-12-16 13:50:00,32.54,32.56,32.45,32.49,180365.0,32.2622,32.282,32.1729,32.2126,180365.0
2024-12-16 13:55:00,32.49,32.59,32.48,32.55,88859.0,32.2126,32.3117,32.2027,32.2721,88859.0
2024-12-16 14:00:00,32.54,32.66,32.5,32.62,141939.0,32.2622,32.3811,32.2225,32.3415,141939.0
2024-12-16 14:05:00,32.62,32.73,32.6,32.67,132406.0,32.3415,32.4505,32.3217,32.3911,132406.0
2024-12-16 14:10:00,32.68,32.86,32.68,32.86,229842.0,32.401,32.5794,32.401,32.5794,229842.0
2024-12-16 14:15:00,32.86,32.94,32.85,32.94,230752.0,32.5794,32.6588,32.5695,32.6588,230752.0
2024-12-16 14:20:00,32.93,32.94,32.75,32.79,212065.0,32.6488,32.6588,32.4704,32.51,212065.0
2024-12-16 14:25:00,32.79,32.79,32.64,32.69,130731.0,32.51,32.51,32.3613,32.4109,130731.0
2024-12-16 14:30:00,32.68,32.72,32.61,32.64,145419.0,32.401,32.4406,32.3316,32.3613,145419.0
2024-12-16 14:35:00,32.65,32.81,32.63,32.8,127983.0,32.3712,32.5299,32.3514,32.5199,127983.0
2024-12-16 14:40:00,32.79,32.81,32.75,32.76,117846.0,32.51,32.5299,32.4704,32.4803,117846.0
2024-12-16 14:45:00,32.76,32.86,32.76,32.86,121312.0,32.4803,32.5794,32.4803,32.5794,121312.0
2024-12-16 14:50:00,32.84,32.84,32.7,32.75,100156.0,32.5596,32.5596,32.4208,32.4704,100156.0
2024-12-16 14:55:00,32.76,32.81,32.66,32.66,117901.0,32.4803,32.5299,32.3811,32.3811,117901.0
2024-12-16 15:00:00,32.67,32.77,32.65,32.72,166424.0,32.3911,32.4902,32.3712,32.4406,166424.0
2024-12-16 15:05:00,32.73,32.85,32.73,32.84,103080.0,32.4505,32.5695,32.4505,32.5596,103080.0
2024-12-16 15:10:00,32.84,32.85,32.68,32.71,95050.0,32.5596,32.5695,32.401,32.4307,95050.0
2024-12-16 15:15:00,32.71,32.86,32.71,32.8,153526.0,32.4307,32.5794,32.4307,32.5199,153526.0
2024-12-16 15:20:00,32.8,32.83,32.7,32.72,164284.0,32.5199,32.5497,32.4208,32.4406,164284.0
2024-12-16 15:25:00,32.72,32.79,32.7,32.73,142994.0,32.4406,32.51,32.4208,32.4505,142994.0
2024-12-16 15:30:00,32.73,32.85,32.71,32.8,232928.0,32.4505,32.5695,32.4307,32.5199,232928.0
2024-12-16 15:35:00,32.8,32.85,32.74,32.8,244838.0,32.5199,32.5695,32.4605,32.5199,244838.0
2024-12-16 15:40:00,32.79,32.86,32.76,32.84,198356.0,32.51,32.5794,32.4803,32.5596,198356.0
2024-12-16 15:45:00,32.84,32.84,32.55,32.55,267658.0,32.5596,32.5596,32.2721,32.2721,267658.0
2024-12-16 15:50:00,32.54,32.67,32.52,32.56,567415.0,32.2622,32.3911,32.2423,32.282,567415.0
2024-12-16 15:55:00,32.56,32.65,32.47,32.51,753294.0,32.282,32.3712,32.1928,32.2324,753294.0
2024-12-17 09:30:00,31.57,31.63,31.09,31.3,1136875.0,31.3005,31.3599,30.8245,31.0328,1136875.0
2024-12-17 09:35:00,31.31,31.87,31.27,31.8,318121.0,31.0427,31.5979,31.003,31.5285,318121.0
2024-12-17 09:40:00,31.8,32.08,31.63,31.87,362523.0,31.5285,31.8061,31.3599,31.5979,362523.0
2024-12-17 09:45:00,31.87,31.87,31.4,31.43,288516.0,31.5979,31.5979,31.1319,31.1616,288516.0
2024-12-17 09:50:00,31.44,31.45,30.91,30.93,404267.0,31.1716,31.1815,30.6461,30.6659,404267.0
2024-12-17 09:55:00,30.95,31.27,30.91,31.05,246276.0,30.6857,31.003,30.6461,30.7849,246276.0
2024-12-17 10:00:00,31.06,31.14,30.9,31.0,334475.0,30.7948,30.8741,30.6362,30.7353,334475.0
2024-12-17 10:05:00,31.01,31.33,31.01,31.32,334129.0,30.7452,31.0625,30.7452,31.0526,334129.0
2024-12-17 10:10:00,31.32,31.37,31.04,31.13,271879.0,31.0526,31.1022,30.775,30.8642,271879.0
2024-12-17 10:15:00,31.12,31.15,30.98,31.03,431607.0,30.8543,30.884,30.7155,30.7651,431607.0
2024-12-17 10:20:00,31.04,31.12,30.87,30.92,329150.0,30.775,30.8543,30.6064,30.656,329150.0
2024-12-17 10:25:00,30.92,31.0,30.77,30.77,297415.0,30.656,30.7353,30.5073,30.5073,297415.0
2024-12-17 10:30:00,30.76,31.09,30.76,30.91,224657.0,30.4974,30.8245,30.4974,30.6461,224657.0
2024-12-17 10:35:00,30.91,31.24,30.86,31.2,211518.0,30.6461,30.9733,30.5965,30.9336,211518.0
2024-12-17 10:40:00,31.2,31.25,30.94,31.05,195651.0,30.9336,30.9832,30.6758,30.7849,195651.0
2024-12-17 10:45:00,31.05,31.12,30.88,30.88,203957.0,30.7849,30.8543,30.6163,30.6163,203957.0
2024-12-17 10:50:00,30.88,30.98,30.77,30.79,224048.0,30.6163,30.7155,30.5073,30.5271,224048.0
2024-12-17 10:55:00,30.8,30.85,30.67,30.84,338545.0,30.537,30.5866,30.4081,30.5767,338545.0
2024-12-17 11:00:00,30.83,30.92,30.72,30.74,180645.0,30.5668,30.656,30.4577,30.4775,180645.0
2024-12-17 11:05:00,30.73,31.0,30.61,31.0,280259.0,30.4676,30.7353,30.3486,30.7353,280259.0
2024-12-17 11:10:00,30.99,31.03,30.89,30.99,130136.0,30.7254,30.7651,30.6263,30.7254,130136.0
2024-12-17 11:15:00,30.99,31.01,30.82,30.9,146983.0,30.7254,30.7452,30.5569,30.6362,146983.0
2024-12-17 11:20:00,30.91,30.95,30.83,30.94,93048.0,30.6461,30.6857,30.5668,30.6758,93048.0
2024-12-17 11:25:00,30.93,31.18,30.92,31.18,111942.0,30.6659,30.9138,30.656,30.9138,111942.0
2024-12-17 11:30:00,31.17,31.43,31.14,31.37,245354.0,30.9039,31.1616,30.8741,31.1022,245354.0
2024-12-17 11:35:00,31.38,31.59,31.38,31.57,166477.0,31.1121,31.3203,31.1121,31.3005,166477.0
2024-12-17 11:40:00,31.58,31.63,31.5,31.61,146736.0,31.3104,31.3599,31.231,31.3401,146736.0
2024-12-17 11:45:00,31.6,31.6,31.38,31.39,159361.0,31.3302,31.3302,31.1121,31.122,159361.0
2024-12-17 11:50:00,31.39,31.47,31.36,31.37,134869.0,31.122,31.2013,31.0922,31.1022,134869.0
2024-12-17 11:55:00,31.38,31.38,31.22,31.32,213237.0,31.1121,31.1121,30.9534,31.0526,213237.0
2024-12-17 12:00:00,31.33,31.33,31.14,31.28,141418.0,31.0625,31.0625,30.8741,31.0129,141418.0
2024-12-17 12:05:00,31.28,31.38,31.18,31.38,101557.0,31.0129,31.1121,30.9138,31.1121,101557.0
2024-12-17 12:10:00,31.38,31.38,31.24,31.35,107903.0,31.1121,31.1121,30.9733,31.0823,107903.0
2024-12-17 12:15:00,31.34,31.37,31.2,31.2,112797.0,31.0724,31.1022,30.9336,30.9336,112797.0
2024-12-17 12:20:00,31.2,31.3,31.18,31.25,93545.0,30.9336,31.0328,30.9138,30.9832,93545.0
2024-12-17 12:25:00,31.26,31.42,31.24,31.42,83046.0,30.9931,31.1517,30.9733,31.1517,83046.0
2024-12-17 12:30:00,31.42,31.44,31.36,31.43,62841.0,31.1517,31.1716,31.0922,31.1616,62841.0
2024-12-17 12:35:00,31.43,31.51,31.36,31.44,162203.0,31.1616,31.241,31.0922,31.1716,162203.0
2024-12-17 12:40:00,31.44,31.5,31.39,31.5,59132.0,31.1716,31.231,31.122,31.231,59132.0
2024-12-17 12:45:00,31.5,31.51,31.37,31.37,86515.0,31.231,31.241,31.1022,31.1022,86515.0
2024-12-17 12:50:00,31.37,31.37,31.28,31.34,61712.0,31.1022,31.1022,31.0129,31.0724,61712.0
2024-12-17 12:55:00,31.35,31.42,31.27,31.3,73722.0,31.0823,31.1517,31.003,31.0328,73722.0
2024-12-17 13:00:00,31.29,31.29,31.1,31.25,100426.0,31.0228,31.0228,30.8345,30.9832,100426.0
2024-12-17 13:05:00,31.25,31.41,31.23,31.4,66595.0,30.9832,31.1418,30.9634,31.1319,66595.0
2024-12-17 13:10:00,31.39,31.39,31.33,31.34,42043.0,31.122,31.122,31.0625,31.0724,42043.0
2024-12-17 13:15:00,31.35,31.36,31.23,31.34,80163.0,31.0823,31.0922,30.9634,31.0724,80163.0
2024-12-17 13:20:00,31.34,31.39,31.28,31.38,55669.0,31.0724,31.122,31.0129,31.1121,55669.0
2024-12-17 13:25:00,31.37,31.39,31.19,31.2,51378.0,31.1022,31.122,30.9237,30.9336,51378.0
2024-12-17 13:30:00,31.2,31.23,31.13,31.2,49890.0,30.9336,30.9634,30.8642,30.9336,49890.0
2024-12-17 13:35:00,31.2,31.2,31.02,31.02,62801.0,30.9336,30.9336,30.7551,30.7551,62801.0
2024-12-17 13:40:00,31.04,31.1,31.0,31.02,157880.0,30.775,30.8345,30.7353,30.7551,157880.0
2024-12-17 13:45:00,31.02,31.08,30.96,30.98,88010.0,30.7551,30.8146,30.6957,30.7155,88010.0
2024-12-17 13:50:00,30.98,31.08,30.98,31.05,51963.0,30.7155,30.8146,30.7155,30.7849,51963.0
2024-12-17 13:55:00,31.05,31.05,30.9,30.93,60370.0,30.7849,30.7849,30.6362,30.6659,60370.0
2024-12-17 14:00:00,30.92,30.94,30.73,30.78,119311.0,30.656,30.6758,30.4676,30.5172,119311.0
2024-12-17 14:05:00,30.77,30.9,30.72,30.86,139012.0,30.5073,30.6362,30.4577,30.5965,139012.0
2024-12-17 14:10:00,30.85,30.94,30.85,30.91,96737.0,30.5866,30.6758,30.5866,30.6461,96737.0
2024-12-17 14:15:00,30.9,30.95,30.83,30.9,74698.0,30.6362,30.6857,30.5668,30.6362,74698.0
2024-12-17 14:20:00,30.9,30.9,30.74,30.76,67450.0,30.6362,30.6362,30.4775,30.4974,67450.0
2024-12-17 14:25:00,30.75,30.84,30.71,30.79,128245.0,30.4875,30.5767,30.4478,30.5271,128245.0
2024-12-17 14:30:00,30.78,30.78,30.63,30.68,122744.0,30.5172,30.5172,30.3685,30.418,122744.0
2024-12-17 14:35:00,30.68,30.69,30.57,30.61,118148.0,30.418,30.428,30.309,30.3486,118148.0
2024-12-17 14:40:00,30.6,30.77,30.56,30.75,107737.0,30.3387,30.5073,30.2991,30.4875,107737.0
2024-12-17 14:45:00,30.75,30.75,30.63,30.69,81951.0,30.4875,30.4875,30.3685,30.428,81951.0
2024-12-17 14:50:00,30.68,30.83,30.68,30.79,55676.0,30.418,30.5668,30.418,30.5271,55676.0
2024-12-17 14:55:00,30.79,30.83,30.75,30.77,60472.0,30.5271,30.5668,30.4875,30.5073,60472.0
2024-12-17 15:00:00,30.76,30.85,30.7,30.72,109227.0,30.4974,30.5866,30.4379,30.4577,109227.0
2024-12-17 15:05:00,30.72,30.77,30.68,30.76,101772.0,30.4577,30.5073,30.418,30.4974,101772.0
2024-12-17 15:10:00,30.77,30.8,30.7,30.75,88696.0,30.5073,30.537,30.4379,30.4875,88696.0
2024-12-17 15:15:00,30.76,30.79,30.72,30.76,102405.0,30.4974,30.5271,30.4577,30.4974,102405.0
2024-12-17 15:20:00,30.77,30.78,30.64,30.64,131643.0,30.5073,30.5172,30.3784,30.3784,131643.0
2024-12-17 15:25:00,30.64,30.77,30.62,30.77,100099.0,30.3784,30.5073,30.3586,30.5073,100099.0
2024-12-17 15:30:00,30.77,30.83,30.69,30.71,216515.0,30.5073,30.5668,30.428,30.4478,216515.0
2024-12-17 15:35:00,30.71,30.86,30.65,30.86,112834.0,30.4478,30.5965,30.3883,30.5965,112834.0
2024-12-17 15:40:00,30.86,31.0,30.85,31.0,127845.0,30.5965,30.7353,30.5866,30.7353,127845.0
2024-12-17 15:45:00,31.0,31.07,30.88,31.0,209486.0,30.7353,30.8047,30.6163,30.7353,209486.0
2024-12-17 15:50:00,31.01,31.14,31.0,31.09,270154.0,30.7452,30.8741,30.7353,30.8245,270154.0
2024-12-17 15:55:00,31.1,31.18,31.07,31.11,467946.0,30.8345,30.9138,30.8047,30.8444,467946.0
2024-12-18 09:30:00,31.76,31.83,31.37,31.53,694804.0,31.4888,31.5582,31.1022,31.2608,694804.0
2024-12-18 09:35:00,31.54,32.35,31.46,32.33,405174.0,31.2707,32.0738,31.1914,32.054,405174.0
2024-12-18 09:40:00,32.33,32.47,32.23,32.44,308066.0,32.054,32.1928,31.9548,32.163,308066.0
2024-12-18 09:45:00,32.45,32.47,32.05,32.09,226572.0,32.1729,32.1928,31.7764,31.816,226572.0
2024-12-18 09:50:00,32.09,32.21,31.96,32.17,182391.0,31.816,31.935,31.6871,31.8953,182391.0
2024-12-18 09:55:00,32.17,32.19,32.02,32.09,121049.0,31.8953,31.9152,31.7466,31.816,121049.0
2024-12-18 10:00:00,32.11,32.27,32.04,32.16,213347.0,31.8358,31.9945,31.7664,31.8854,213347.0
2024-12-18 10:05:00,32.17,32.17,31.93,31.93,193287.0,31.8953,31.8953,31.6574,31.6574,193287.0
2024-12-18 10:10:00,31.93,32.25,31.92,32.25,98204.0,31.6574,31.9746,31.6475,31.9746,98204.0
2024-12-18 10:15:00,32.25,32.25,32.01,32.01,119523.0,31.9746,31.9746,31.7367,31.7367,119523.0
2024-12-18 10:20:00,32.01,32.15,31.91,31.92,107115.0,31.7367,31.8755,31.6375,31.6475,107115.0
2024-12-18 10:25:00,31.91,31.99,31.86,31.96,101785.0,31.6375,31.7169,31.588,31.6871,101785.0
2024-12-18 10:30:00,31.97,32.06,31.91,32.03,113159.0,31.697,31.7863,31.6375,31.7565,113159.0
2024-12-18 10:35:00,32.03,32.05,31.92,32.0,90974.0,31.7565,31.7764,31.6475,31.7268,90974.0
2024-12-18 10:40:00,32.0,32.05,31.92,31.99,91040.0,31.7268,31.7764,31.6475,31.7169,91040.0
2024-12-18 10:45:00,32.01,32.16,32.01,32.13,92739.0,31.7367,31.8854,31.7367,31.8557,92739.0
2024-12-18 10:50:00,32.13,32.22,31.94,32.01,122574.0,31.8557,31.9449,31.6673,31.7367,122574.0
2024-12-18 10:55:00,32.01,32.19,32.01,32.08,82501.0,31.7367,31.9152,31.7367,31.8061,82501.0
2024-12-18 11:00:00,32.08,32.27,32.05,32.27,120898.0,31.8061,31.9945,31.7764,31.9945,120898.0
2024-12-18 11:05:00,32.27,32.32,32.23,32.24,106367.0,31.9945,32.044,31.9548,31.9647,106367.0
2024-12-18 11:10:00,32.23,32.36,32.17,32.22,136901.0,31.9548,32.0837,31.8953,31.9449,136901.0
2024-12-18 11:15:00,32.22,32.23,32.04,32.08,113923.0,31.9449,31.9548,31.7664,31.8061,113923.0
2024-12-18 11:20:00,32.08,32.11,31.96,32.09,133456.0,31.8061,31.8358,31.6871,31.816,133456.0
2024-12-18 11:25:00,32.1,32.28,32.09,32.25,133212.0,31.8259,32.0044,31.816,31.9746,133212.0
2024-12-18 11:30:00,32.26,32.26,32.08,32.08,70371.0,31.9846,31.9846,31.8061,31.8061,70371.0
2024-12-18 11:35:00,32.07,32.11,32.02,32.11,99173.0,31.7962,31.8358,31.7466,31.8358,99173.0
2024-12-18 11:40:00,32.11,32.17,32.02,32.04,102678.0,31.8358,31.8953,31.7466,31.7664,102678.0
2024-12-18 11:45:00,32.04,32.06,31.94,31.95,141708.0,31.7664,31.7863,31.6673,31.6772,141708.0
2024-12-18 11:50:00,31.96,32.04,31.94,31.99,99828.0,31.6871,31.7664,31.6673,31.7169,99828.0
2024-12-18 11:55:00,32.0,32.0,31.91,31.97,70795.0,31.7268,31.7268,31.6375,31.697,70795.0
2024-12-18 12:00:00,31.97,32.12,31.96,32.12,86399.0,31.697,31.8458,31.6871,31.8458,86399.0
2024-12-18 12:05:00,32.12,32.2,32.04,32.2,78545.0,31.8458,31.9251,31.7664,31.9251,78545.0
2024-12-18 12:10:00,32.19,32.21,32.13,32.17,178361.0,31.9152,31.935,31.8557,31.8953,178361.0
2024-12-18 12:15:00,32.17,32.23,32.12,32.22,86664.0,31.8953,31.9548,31.8458,31.9449,86664.0
2024-12-18 12:20:00,32.23,32.33,32.19,32.31,123431.0,31.9548,32.054,31.9152,32.0341,123431.0
2024-12-18 12:25:00,32.31,32.36,32.23,32.23,125639.0,32.0341,32.0837,31.9548,31.9548,125639.0
2024-12-18 12:30:00,32.22,32.23,32.13,32.21,86766.0,31.9449,31.9548,31.8557,31.935,86766.0
2024-12-18 12:35:00,32.22,32.3,32.12,32.14,61481.0,31.9449,32.0242,31.8458,31.8656,61481.0
2024-12-18 12:40:00,32.14,32.14,32.08,32.11,64152.0,31.8656,31.8656,31.8061,31.8358,64152.0
2024-12-18 12:45:00,32.12,32.17,32.09,32.13,49595.0,31.8458,31.8953,31.816,31.8557,49595.0
2024-12-18 12:50:00,32.13,32.14,32.08,32.13,56297.0,31.8557,31.8656,31.8061,31.8557,56297.0
2024-12-18 12:55:00,32.13,32.2,32.1,32.18,64151.0,31.8557,31.9251,31.8259,31.9052,64151.0
2024-12-18 13:00:00,32.18,32.23,32.15,32.19,57260.0,31.9052,31.9548,31.8755,31.9152,57260.0
2024-12-18 13:05:00,32.2,32.36,32.17,32.31,77028.0,31.9251,32.0837,31.8953,32.0341,77028.0
2024-12-18 13:10:00,32.31,32.34,32.27,32.29,61414.0,32.0341,32.0639,31.9945,32.0143,61414.0
2024-12-18 13:15:00,32.29,32.31,32.23,32.24,52270.0,32.0143,32.0341,31.9548,31.9647,52270.0
2024-12-18 13:20:00,32.24,32.3,32.23,32.3,32327.0,31.9647,32.0242,31.9548,32.0242,32327.0
2024-12-18 13:25:00,32.29,32.33,32.18,32.19,55957.0,32.0143,32.054,31.9052,31.9152,55957.0
2024-12-18 13:30:00,32.18,32.18,32.1,32.1,41581.0,31.9052,31.9052,31.8259,31.8259,41581.0
2024-12-18 13:35:00,32.11,32.16,32.06,32.06,38534.0,31.8358,31.8854,31.7863,31.7863,38534.0
2024-12-18 13:40:00,32.05,32.1,32.01,32.05,47869.0,31.7764,31.8259,31.7367,31.7764,47869.0
2024-12-18 13:45:00,32.04,32.06,31.98,32.02,55301.0,31.7664,31.7863,31.707,31.7466,55301.0
2024-12-18 13:50:00,32.02,32.15,32.02,32.15,66499.0,31.7466,31.8755,31.7466,31.8755,66499.0
2024-12-18 13:55:00,32.17,32.19,32.12,32.12,48077.0,31.8953,31.9152,31.8458,31.8458,48077.0
2024-12-18 14:00:00,32.12,32.12,31.53,31.71,484585.0,31.8458,31.8458,31.2608,31.4393,484585.0
2024-12-18 14:05:00,31.71,31.71,30.86,30.94,558179.0,31.4393,31.4393,30.5965,30.6758,558179.0
2024-12-18 14:10:00,30.96,31.19,30.92,31.07,392108.0,30.6957,30.9237,30.656,30.8047,392108.0
2024-12-18 14:15:00,31.06,31.13,30.93,31.01,183523.0,30.7948,30.8642,30.6659,30.7452,183523.0
2024-12-18 14:20:00,31.02,31.38,31.02,31.38,257479.0,30.7551,31.1121,30.7551,31.1121,257479.0
2024-12-18 14:25:00,31.36,31.38,30.77,30.78,248163.0,31.0922,31.1121,30.5073,30.5172,248163.0
2024-12-18 14:30:00,30.79,31.16,30.56,31.02,520148.0,30.5271,30.894,30.2991,30.7551,520148.0
2024-12-18 14:35:00,31.02,31.09,30.64,30.84,359008.0,30.7551,30.8245,30.3784,30.5767,359008.0
2024-12-18 14:40:00,30.83,31.01,30.58,30.59,374580.0,30.5668,30.7452,30.3189,30.3288,374580.0
2024-12-18 14:45:00,30.58,30.62,30.12,30.47,553713.0,30.3189,30.3586,29.8628,30.2098,553713.0
2024-12-18 14:50:00,30.47,30.58,30.02,30.02,317313.0,30.2098,30.3189,29.7637,29.7637,317313.0
2024-12-18 14:55:00,30.02,30.06,29.7,29.75,435526.0,29.7637,29.8033,29.4464,29.496,435526.0
2024-12-18 15:00:00,29.75,29.85,29.27,29.29,557530.0,29.496,29.5951,29.0201,29.0399,557530.0
2024-12-18 15:05:00,29.3,29.68,29.21,29.39,512215.0,29.0498,29.4266,28.9606,29.1391,512215.0
2024-12-18 15:10:00,29.39,29.44,28.96,29.14,534629.0,29.1391,29.1886,28.7127,28.8912,534629.0
2024-12-18 15:15:00,29.13,29.19,28.93,28.99,358199.0,28.8813,28.9408,28.683,28.7425,358199.0
2024-12-18 15:20:00,28.99,29.27,28.92,29.0,446513.0,28.7425,29.0201,28.6731,28.7524,446513.0
2024-12-18 15:25:00,29.02,29.04,28.43,28.49,447166.0,28.7722,28.7921,28.1873,28.2467,447166.0
2024-12-18 15:30:00,28.53,28.74,28.18,28.25,460295.0,28.2864,28.4946,27.9394,28.0088,460295.0
2024-12-18 15:35:00,28.25,28.27,27.45,27.52,560321.0,28.0088,28.0286,27.2156,27.285,560321.0
2024-12-18 15:40:00,27.5,27.53,27.08,27.11,556822.0,27.2652,27.2949,26.8488,26.8785,556822.0
2024-12-18 15:45:00,27.1,28.07,27.0,28.07,411107.0,26.8686,27.8303,26.7695,27.8303,411107.0
2024-12-18 15:50:00,28.06,28.59,28.04,28.52,456681.0,27.8204,28.3459,27.8006,28.2765,456681.0
2024-12-18 15:55:00,28.51,28.51,27.76,27.76,718450.0,28.2666,28.2666,27.523,27.523,718450.0
2024-12-19 09:30:00,28.0,28.0,27.64,27.85,1165086.0,27.7609,27.7609,27.404,27.6122,1165086.0
2024-12-19 09:35:00,27.86,27.93,27.23,27.35,613716.0,27.6221,27.6915,26.9975,27.1165,613716.0
2024-12-19 09:40:00,27.35,27.74,27.2,27.34,288119.0,27.1165,27.5032,26.9678,27.1066,288119.0
2024-12-19 09:45:00,27.35,27.55,27.26,27.34,243094.0,27.1165,27.3148,27.0273,27.1066,243094.0
2024-12-19 09:50:00,27.35,27.47,27.22,27.25,292045.0,27.1165,27.2355,26.9876,27.0173,292045.0
2024-12-19 09:55:00,27.24,27.49,27.23,27.3,181391.0,27.0074,27.2553,26.9975,27.0669,181391.0
2024-12-19 10:00:00,27.28,27.38,27.11,27.2,318568.0,27.0471,27.1462,26.8785,26.9678,318568.0
2024-12-19 10:05:00,27.2,27.23,26.9,26.96,592894.0,26.9678,26.9975,26.6703,26.7298,592894.0
2024-12-19 10:10:00,26.95,27.49,26.89,27.42,512667.0,26.7199,27.2553,26.6604,27.1859,512667.0
2024-12-19 10:15:00,27.4,27.46,27.21,27.32,194233.0,27.1661,27.2255,26.9777,27.0867,194233.0
2024-12-19 10:20:00,27.31,27.31,26.82,26.85,371866.0,27.0768,27.0768,26.591,26.6208,371866.0
2024-12-19 10:25:00,26.83,26.98,26.5,26.51,447936.0,26.6009,26.7496,26.2737,26.2837,447936.0
2024-12-19 10:30:00,26.51,26.58,26.42,26.47,458413.0,26.2837,26.3531,26.1944,26.244,458413.0
2024-12-19 10:35:00,26.47,26.67,26.39,26.57,470306.0,26.244,26.4423,26.1647,26.3431,470306.0
2024-12-19 10:40:00,26.57,26.88,26.43,26.85,220722.0,26.3431,26.6505,26.2043,26.6208,220722.0
2024-12-19 10:45:00,26.85,26.93,26.6,26.93,310237.0,26.6208,26.7001,26.3729,26.7001,310237.0
2024-12-19 10:50:00,26.91,27.04,26.77,26.96,811487.0,26.6802,26.8091,26.5414,26.7298,811487.0
2024-12-19 10:55:00,26.97,27.02,26.81,26.87,387441.0,26.7397,26.7893,26.5811,26.6406,387441.0
2024-12-19 11:00:00,26.85,26.95,26.59,26.61,243062.0,26.6208,26.7199,26.363,26.3828,243062.0
2024-12-19 11:05:00,26.59,26.65,26.46,26.52,244341.0,26.363,26.4225,26.2341,26.2936,244341.0
2024-12-19 11:10:00,26.52,26.61,26.51,26.61,156719.0,26.2936,26.3828,26.2837,26.3828,156719.0
2024-12-19 11:15:00,26.61,26.93,26.58,26.86,280170.0,26.3828,26.7001,26.3531,26.6307,280170.0
2024-12-19 11:20:00,26.85,27.25,26.84,27.22,215601.0,26.6208,27.0173,26.6108,26.9876,215601.0
2024-12-19 11:25:00,27.21,27.4,27.2,27.2,206969.0,26.9777,27.1661,26.9678,26.9678,206969.0
2024-12-19 11:30:00,27.19,27.35,27.11,27.14,142761.0,26.9578,27.1165,26.8785,26.9083,142761.0
2024-12-19 11:35:00,27.13,27.46,27.02,27.43,133026.0,26.8984,27.2255,26.7893,27.1958,133026.0
2024-12-19 11:40:00,27.42,27.45,27.22,27.33,159073.0,27.1859,27.2156,26.9876,27.0967,159073.0
2024-12-19 11:45:00,27.32,27.41,27.24,27.3,142213.0,27.0867,27.176,27.0074,27.0669,142213.0
2024-12-19 11:50:00,27.3,27.3,27.08,27.15,125709.0,27.0669,27.0669,26.8488,26.9182,125709.0
2024-12-19 11:55:00,27.18,27.39,27.16,27.19,84339.0,26.9479,27.1561,26.9281,26.9578,84339.0
2024-12-19 12:00:00,27.19,27.21,26.95,27.02,137918.0,26.9578,26.9777,26.7199,26.7893,137918.0
2024-12-19 12:05:00,27.02,27.09,26.95,27.0,64973.0,26.7893,26.8587,26.7199,26.7695,64973.0
2024-12-19 12:10:00,27.0,27.01,26.85,26.85,86949.0,26.7695,26.7794,26.6208,26.6208,86949.0
2024-12-19 12:15:00,26.86,26.89,26.75,26.75,104529.0,26.6307,26.6604,26.5216,26.5216,104529.0
2024-12-19 12:20:00,26.75,26.89,26.69,26.89,78976.0,26.5216,26.6604,26.4621,26.6604,78976.0
2024-12-19 12:25:00,26.89,26.9,26.66,26.74,76887.0,26.6604,26.6703,26.4324,26.5117,76887.0
2024-12-19 12:30:00,26.74,26.8,26.6,26.71,125356.0,26.5117,26.5712,26.3729,26.4819,125356.0
2024-12-19 12:35:00,26.68,26.72,26.57,26.68,90271.0,26.4522,26.4919,26.3431,26.4522,90271.0
2024-12-19 12:40:00,26.68,26.72,26.55,26.58,136491.0,26.4522,26.4919,26.3233,26.3531,136491.0
2024-12-19 12:45:00,26.58,26.73,26.56,26.66,109051.0,26.3531,26.5018,26.3332,26.4324,109051.0
2024-12-19 12:50:00,26.66,26.66,26.51,26.64,126825.0,26.4324,26.4324,26.2837,26.4125,126825.0
2024-12-19 12:55:00,26.63,26.94,26.63,26.91,111635.0,26.4026,26.71,26.4026,26.6802,111635.0
2024-12-19 13:00:00,26.88,26.89,26.57,26.59,128579.0,26.6505,26.6604,26.3431,26.363,128579.0
2024-12-19 13:05:00,26.6,26.72,26.56,26.71,82108.0,26.3729,26.4919,26.3332,26.4819,82108.0
2024-12-19 13:10:00,26.69,26.86,26.68,26.85,118643.0,26.4621,26.6307,26.4522,26.6208,118643.0
2024-12-19 13:15:00,26.85,26.87,26.66,26.72,100649.0,26.6208,26.6406,26.4324,26.4919,100649.0
2024-12-19 13:20:00,26.73,26.78,26.58,26.68,61571.0,26.5018,26.5513,26.3531,26.4522,61571.0
2024-12-19 13:25:00,26.69,26.81,26.67,26.77,81843.0,26.4621,26.5811,26.4423,26.5414,81843.0
2024-12-19 13:30:00,26.73,26.74,26.61,26.63,157997.0,26.5018,26.5117,26.3828,26.4026,157997.0
2024-12-19 13:35:00,26.64,26.81,26.64,26.81,68963.0,26.4125,26.5811,26.4125,26.5811,68963.0
2024-12-19 13:40:00,26.8,26.84,26.68,26.68,60195.0,26.5712,26.6108,26.4522,26.4522,60195.0
2024-12-19 13:45:00,26.67,26.82,26.67,26.82,54569.0,26.4423,26.591,26.4423,26.591,54569.0
2024-12-19 13:50:00,26.81,26.89,26.77,26.81,85085.0,26.5811,26.6604,26.5414,26.5811,85085.0
2024-12-19 13:55:00,26.82,27.18,26.81,27.15,103673.0,26.591,26.9479,26.5811,26.9182,103673.0
2024-12-19 14:00:00,27.15,27.15,26.89,26.91,105845.0,26.9182,26.9182,26.6604,26.6802,105845.0
2024-12-19 14:05:00,26.9,26.92,26.8,26.8,70961.0,26.6703,26.6902,26.5712,26.5712,70961.0
2024-12-19 14:10:00,26.81,26.84,26.73,26.77,76150.0,26.5811,26.6108,26.5018,26.5414,76150.0
2024-12-19 14:15:00,26.77,26.8,26.67,26.76,76718.0,26.5414,26.5712,26.4423,26.5315,76718.0
2024-12-19 14:20:00,26.75,26.78,26.65,26.76,74295.0,26.5216,26.5513,26.4225,26.5315,74295.0
2024-12-19 14:25:00,26.75,26.75,26.66,26.7,53490.0,26.5216,26.5216,26.4324,26.472,53490.0
2024-12-19 14:30:00,26.7,26.7,26.6,26.6,92262.0,26.472,26.472,26.3729,26.3729,92262.0
2024-12-19 14:35:00,26.61,26.67,26.51,26.53,100856.0,26.3828,26.4423,26.2837,26.3035,100856.0
2024-12-19 14:40:00,26.51,26.57,26.5,26.52,256240.0,26.2837,26.3431,26.2737,26.2936,256240.0
2024-12-19 14:45:00,26.52,26.61,26.45,26.55,141917.0,26.2936,26.3828,26.2242,26.3233,141917.0
2024-12-19 14:50:00,26.54,26.66,26.53,26.59,60159.0,26.3134,26.4324,26.3035,26.363,60159.0
2024-12-19 14:55:00,26.59,26.63,26.45,26.48,58077.0,26.363,26.4026,26.2242,26.2539,58077.0
2024-12-19 15:00:00,26.49,26.55,26.43,26.46,93219.0,26.2638,26.3233,26.2043,26.2341,93219.0
2024-12-19 15:05:00,26.45,26.48,26.39,26.43,118859.0,26.2242,26.2539,26.1647,26.2043,118859.0
2024-12-19 15:10:00,26.43,26.45,26.3,26.45,131805.0,26.2043,26.2242,26.0754,26.2242,131805.0
2024-12-19 15:15:00,26.45,26.65,26.44,26.6,86027.0,26.2242,26.4225,26.2143,26.3729,86027.0
2024-12-19 15:20:00,26.6,26.83,26.56,26.81,87251.0,26.3729,26.6009,26.3332,26.5811,87251.0
2024-12-19 15:25:00,26.8,26.8,26.57,26.58,130013.0,26.5712,26.5712,26.3431,26.3531,130013.0
2024-12-19 15:30:00,26.58,26.72,26.43,26.43,184137.0,26.3531,26.4919,26.2043,26.2043,184137.0
2024-12-19 15:35:00,26.44,26.56,26.2,26.55,302064.0,26.2143,26.3332,25.9763,26.3233,302064.0
2024-12-19 15:40:00,26.55,26.69,26.46,26.47,147431.0,26.3233,26.4621,26.2341,26.244,147431.0
2024-12-19 15:45:00,26.48,26.5,26.26,26.26,240983.0,26.2539,26.2737,26.0358,26.0358,240983.0
2024-12-19 15:50:00,26.25,26.25,26.07,26.1,465148.0,26.0259,26.0259,25.8474,25.8772,465148.0
2024-12-19 15:55:00,26.11,26.39,26.11,26.25,663646.0,25.8871,26.1647,25.8871,26.0259,663646.0
2024-12-20 09:30:00,25.82,25.95,25.6,25.76,965292.0,25.5995,25.7284,25.3814,25.5401,965292.0
2024-12-20 09:35:00,25.78,26.49,25.74,26.49,496890.0,25.5599,26.2638,25.5202,26.2638,496890.0
2024-12-20 09:40:00,26.48,26.48,26.25,26.4,342278.0,26.2539,26.2539,26.0259,26.1746,342278.0
2024-12-20 09:45:00,26.39,26.42,25.95,26.06,454835.0,26.1647,26.1944,25.7284,25.8375,454835.0
2024-12-20 09:50:00,26.06,26.28,25.86,26.28,301393.0,25.8375,26.0556,25.6392,26.0556,301393.0
2024-12-20 09:55:00,26.28,26.34,26.07,26.13,154769.0,26.0556,26.1151,25.8474,25.9069,154769.0
2024-12-20 10:00:00,26.14,26.48,26.09,26.47,347308.0,25.9168,26.2539,25.8672,26.244,347308.0
2024-12-20 10:05:00,26.47,26.66,26.15,26.15,464886.0,26.244,26.4324,25.9267,25.9267,464886.0
2024-12-20 10:10:00,26.14,26.41,26.02,26.4,286751.0,25.9168,26.1845,25.7978,26.1746,286751.0
2024-12-20 10:15:00,26.4,26.42,26.19,26.32,261175.0,26.1746,26.1944,25.9664,26.0953,261175.0
2024-12-20 10:20:00,26.31,26.58,26.29,26.57,262805.0,26.0854,26.3531,26.0655,26.3431,262805.0
2024-12-20 10:25:00,26.57,26.99,26.51,26.98,373601.0,26.3431,26.7596,26.2837,26.7496,373601.0
2024-12-20 10:30:00,26.98,27.45,26.97,27.3,505055.0,26.7496,27.2156,26.7397,27.0669,505055.0
2024-12-20 10:35:00,27.31,27.52,27.2,27.49,588582.0,27.0768,27.285,26.9678,27.2553,588582.0
2024-12-20 10:40:00,27.49,27.51,27.23,27.37,421215.0,27.2553,27.2751,26.9975,27.1363,421215.0
2024-12-20 10:45:00,27.37,27.41,27.13,27.17,338923.0,27.1363,27.176,26.8984,26.938,338923.0
2024-12-20 10:50:00,27.18,27.45,27.18,27.45,241170.0,26.9479,27.2156,26.9479,27.2156,241170.0
2024-12-20 10:55:00,27.44,27.52,27.32,27.32,285409.0,27.2057,27.285,27.0867,27.0867,285409.0
2024-12-20 11:00:00,27.32,27.73,27.27,27.73,471513.0,27.0867,27.4932,27.0372,27.4932,471513.0
2024-12-20 11:05:00,27.74,27.8,27.55,27.58,449818.0,27.5032,27.5626,27.3148,27.3445,449818.0
2024-12-20 11:10:00,27.57,27.76,27.57,27.7,318936.0,27.3346,27.523,27.3346,27.4635,318936.0
2024-12-20 11:15:00,27.7,27.8,27.61,27.78,289286.0,27.4635,27.5626,27.3743,27.5428,289286.0
2024-12-20 11:20:00,27.78,27.96,27.73,27.96,282056.0,27.5428,27.7213,27.4932,27.7213,282056.0
2024-12-20 11:25:00,27.95,27.95,27.75,27.82,207271.0,27.7114,27.7114,27.5131,27.5825,207271.0
2024-12-20 11:30:00,27.82,27.96,27.81,27.93,172901.0,27.5825,27.7213,27.5726,27.6915,172901.0
2024-12-20 11:35:00,27.92,28.27,27.91,28.27,515388.0,27.6816,28.0286,27.6717,28.0286,515388.0
2024-12-20 11:40:00,28.27,28.35,28.2,28.26,361731.0,28.0286,28.1079,27.9592,28.0187,361731.0
2024-12-20 11:45:00,28.25,28.26,28.04,28.12,317522.0,28.0088,28.0187,27.8006,27.8799,317522.0
2024-12-20 11:50:00,28.14,28.21,27.97,28.02,295926.0,27.8997,27.9691,27.7312,27.7808,295926.0
2024-12-20 11:55:00,28.03,28.2,28.01,28.13,177856.0,27.7907,27.9592,27.7708,27.8898,177856.0
2024-12-20 12:00:00,28.13,28.19,28.01,28.07,227279.0,27.8898,27.9493,27.7708,27.8303,227279.0
2024-12-20 12:05:00,28.08,28.18,28.08,28.17,160726.0,27.8402,27.9394,27.8402,27.9295,160726.0
2024-12-20 12:10:00,28.18,28.27,28.06,28.09,192490.0,27.9394,28.0286,27.8204,27.8502,192490.0
2024-12-20 12:15:00,28.08,28.26,28.07,28.26,154815.0,27.8402,28.0187,27.8303,28.0187,154815.0
2024-12-20 12:20:00,28.27,28.28,28.11,28.18,185198.0,28.0286,28.0385,27.87,27.9394,185198.0
2024-12-20 12:25:00,28.18,28.36,28.15,28.36,183718.0,27.9394,28.1179,27.9097,28.1179,183718.0
2024-12-20 12:30:00,28.36,28.36,27.99,28.1,281924.0,28.1179,28.1179,27.751,27.8601,281924.0
2024-12-20 12:35:00,28.11,28.35,28.08,28.34,192841.0,27.87,28.1079,27.8402,28.098,192841.0
2024-12-20 12:40:00,28.35,28.36,28.22,28.27,137211.0,28.1079,28.1179,27.9791,28.0286,137211.0
2024-12-20 12:45:00,28.27,28.29,28.16,28.19,127353.0,28.0286,28.0485,27.9196,27.9493,127353.0
2024-12-20 12:50:00,28.19,28.26,28.13,28.26,143425.0,27.9493,28.0187,27.8898,28.0187,143425.0
2024-12-20 12:55:00,28.27,28.32,28.2,28.21,162620.0,28.0286,28.0782,27.9592,27.9691,162620.0
2024-12-20 13:00:00,28.21,28.28,28.16,28.21,151551.0,27.9691,28.0385,27.9196,27.9691,151551.0
2024-12-20 13:05:00,28.21,28.27,28.17,28.17,122811.0,27.9691,28.0286,27.9295,27.9295,122811.0
2024-12-20 13:10:00,28.19,28.2,28.02,28.05,155329.0,27.9493,27.9592,27.7808,27.8105,155329.0
2024-12-20 13:15:00,28.06,28.07,27.8,27.98,253770.0,27.8204,27.8303,27.5626,27.7411,253770.0
2024-12-20 13:20:00,27.98,27.98,27.71,27.78,223121.0,27.7411,27.7411,27.4734,27.5428,223121.0
2024-12-20 13:25:00,27.78,27.8,27.61,27.62,184615.0,27.5428,27.5626,27.3743,27.3842,184615.0
2024-12-20 13:30:00,27.62,27.74,27.6,27.7,211132.0,27.3842,27.5032,27.3643,27.4635,211132.0
2024-12-20 13:35:00,27.7,27.92,27.7,27.73,155396.0,27.4635,27.6816,27.4635,27.4932,155396.0
2024-12-20 13:40:00,27.72,27.77,27.63,27.73,113385.0,27.4833,27.5329,27.3941,27.4932,113385.0
2024-12-20 13:45:00,27.72,27.78,27.6,27.64,90589.0,27.4833,27.5428,27.3643,27.404,90589.0
2024-12-20 13:50:00,27.63,27.79,27.53,27.79,110090.0,27.3941,27.5527,27.2949,27.5527,110090.0
2024-12-20 13:55:00,27.77,27.84,27.62,27.65,194044.0,27.5329,27.6023,27.3842,27.4139,194044.0
2024-12-20 14:00:00,27.64,27.67,27.57,27.67,123138.0,27.404,27.4337,27.3346,27.4337,123138.0
2024-12-20 14:05:00,27.67,27.76,27.64,27.76,135189.0,27.4337,27.523,27.404,27.523,135189.0
2024-12-20 14:10:00,27.78,27.82,27.7,27.76,110997.0,27.5428,27.5825,27.4635,27.523,110997.0
2024-12-20 14:15:00,27.76,27.88,27.75,27.86,114211.0,27.523,27.642,27.5131,27.6221,114211.0
2024-12-20 14:20:00,27.85,27.9,27.8,27.88,107021.0,27.6122,27.6618,27.5626,27.642,107021.0
2024-12-20 14:25:00,27.88,28.0,27.88,27.99,84620.0,27.642,27.7609,27.642,27.751,84620.0
2024-12-20 14:30:00,27.99,28.09,27.95,28.09,161790.0,27.751,27.8502,27.7114,27.8502,161790.0
2024-12-20 14:35:00,28.09,28.18,28.07,28.07,166959.0,27.8502,27.9394,27.8303,27.8303,166959.0
2024-12-20 14:40:00,28.09,28.17,28.07,28.07,75168.0,27.8502,27.9295,27.8303,27.8303,75168.0
2024-12-20 14:45:00,28.08,28.16,28.05,28.08,139948.0,27.8402,27.9196,27.8105,27.8402,139948.0
2024-12-20 14:50:00,28.09,28.1,27.96,28.02,116829.0,27.8502,27.8601,27.7213,27.7808,116829.0
2024-12-20 14:55:00,28.02,28.05,27.93,27.95,105332.0,27.7808,27.8105,27.6915,27.7114,105332.0
2024-12-20 15:00:00,27.96,28.02,27.92,27.92,175663.0,27.7213,27.7808,27.6816,27.6816,175663.0
2024-12-20 15:05:00,27.92,27.98,27.84,27.86,135883.0,27.6816,27.7411,27.6023,27.6221,135883.0
2024-12-20 15:10:00,27.87,27.91,27.75,27.76,135913.0,27.632,27.6717,27.5131,27.523,135913.0
2024-12-20 15:15:00,27.75,27.85,27.74,27.82,260720.0,27.5131,27.6122,27.5032,27.5825,260720.0
2024-12-20 15:20:00,27.82,27.84,27.66,27.73,191680.0,27.5825,27.6023,27.4238,27.4932,191680.0
2024-12-20 15:25:00,27.72,27.81,27.7,27.74,121139.0,27.4833,27.5726,27.4635,27.5032,121139.0
2024-12-20 15:30:00,27.74,27.78,27.28,27.32,484291.0,27.5032,27.5428,27.0471,27.0867,484291.0
2024-12-20 15:35:00,27.31,27.53,27.31,27.43,244400.0,27.0768,27.2949,27.0768,27.1958,244400.0
2024-12-20 15:40:00,27.43,27.51,27.29,27.34,343581.0,27.1958,27.2751,27.057,27.1066,343581.0
2024-12-20 15:45:00,27.34,27.56,27.34,27.49,322081.0,27.1066,27.3247,27.1066,27.2553,322081.0
2024-12-20 15:50:00,27.48,27.54,27.24,27.33,1109605.0,27.2454,27.3049,27.0074,27.0967,1109605.0
2024-12-20 15:55:00,27.33,27.4,27.15,27.35,1065350.0,27.0967,27.1661,26.9182,27.1165,1065350.0
2024-12-23 09:30:00,27.89,28.86,27.87,28.79,1004696.0,27.7237,28.6879,27.7038,28.6183,1004696.0
2024-12-23 09:35:00,28.8,28.86,28.6,28.81,394940.0,28.6282,28.6879,28.4294,28.6382,394940.0
2024-12-23 09:40:00,28.81,29.07,28.6,28.66,586289.0,28.6382,28.8966,28.4294,28.4891,586289.0
2024-12-23 09:45:00,28.64,28.86,28.54,28.62,248526.0,28.4692,28.6879,28.3698,28.4493,248526.0
2024-12-23 09:50:00,28.61,28.77,28.45,28.72,315169.0,28.4394,28.5984,28.2803,28.5487,315169.0
2024-12-23 09:55:00,28.71,29.19,28.6,29.08,433659.0,28.5388,29.0159,28.4294,28.9066,433659.0
2024-12-23 10:00:00,29.08,29.16,28.88,29.01,341437.0,28.9066,28.9861,28.7078,28.837,341437.0
2024-12-23 10:05:00,29.01,29.09,28.43,28.45,446953.0,28.837,28.9165,28.2604,28.2803,446953.0
2024-12-23 10:10:00,28.44,28.5,28.18,28.49,572903.0,28.2704,28.33,28.0119,28.3201,572903.0
2024-12-23 10:15:00,28.47,28.66,28.43,28.52,404907.0,28.3002,28.4891,28.2604,28.3499,404907.0
2024-12-23 10:20:00,28.52,28.64,28.43,28.5,549742.0,28.3499,28.4692,28.2604,28.33,549742.0
2024-12-23 10:25:00,28.51,28.52,28.26,28.39,259874.0,28.34,28.3499,28.0915,28.2207,259874.0
2024-12-23 10:30:00,28.39,28.54,28.25,28.54,214832.0,28.2207,28.3698,28.0815,28.3698,214832.0
2024-12-23 10:35:00,28.54,28.77,28.46,28.76,160662.0,28.3698,28.5984,28.2903,28.5885,160662.0
2024-12-23 10:40:00,28.75,28.83,28.39,28.41,189473.0,28.5785,28.6581,28.2207,28.2406,189473.0
2024-12-23 10:45:00,28.42,28.46,28.34,28.34,152117.0,28.2505,28.2903,28.171,28.171,152117.0
2024-12-23 10:50:00,28.35,28.39,28.28,28.36,103190.0,28.1809,28.2207,28.1113,28.1909,103190.0
2024-12-23 10:55:00,28.38,28.62,28.37,28.49,115784.0,28.2107,28.4493,28.2008,28.3201,115784.0
2024-12-23 11:00:00,28.47,28.65,28.47,28.63,118131.0,28.3002,28.4791,28.3002,28.4593,118131.0
2024-12-23 11:05:00,28.61,28.67,28.54,28.65,91318.0,28.4394,28.499,28.3698,28.4791,91318.0
2024-12-23 11:10:00,28.65,28.66,28.57,28.66,61527.0,28.4791,28.4891,28.3996,28.4891,61527.0
2024-12-23 11:15:00,28.67,28.75,28.65,28.74,60464.0,28.499,28.5785,28.4791,28.5686,60464.0
2024-12-23 11:20:00,28.73,28.74,28.61,28.73,67547.0,28.5587,28.5686,28.4394,28.5587,67547.0
2024-12-23 11:25:00,28.73,28.85,28.72,28.81,86997.0,28.5587,28.6779,28.5487,28.6382,86997.0
2024-12-23 11:30:00,28.81,28.81,28.69,28.78,70141.0,28.6382,28.6382,28.5189,28.6084,70141.0
2024-12-23 11:35:00,28.77,28.91,28.77,28.79,124980.0,28.5984,28.7376,28.5984,28.6183,124980.0
2024-12-23 11:40:00,28.79,29.12,28.78,29.12,210095.0,28.6183,28.9463,28.6084,28.9463,210095.0
2024-12-23 11:45:00,29.12,29.16,29.01,29.02,149585.0,28.9463,28.9861,28.837,28.8469,149585.0
2024-12-23 11:50:00,29.02,29.11,29.02,29.09,110244.0,28.8469,28.9364,28.8469,28.9165,110244.0
2024-12-23 11:55:00,29.08,29.2,29.07,29.19,265077.0,28.9066,29.0259,28.8966,29.0159,265077.0
2024-12-23 12:00:00,29.19,29.3,29.13,29.13,157432.0,29.0159,29.1253,28.9563,28.9563,157432.0
2024-12-23 12:05:00,29.13,29.21,29.09,29.17,114122.0,28.9563,29.0358,28.9165,28.996,114122.0
2024-12-23 12:10:00,29.17,29.18,29.02,29.05,126550.0,28.996,29.006,28.8469,28.8768,126550.0
2024-12-23 12:15:00,29.04,29.05,28.91,29.01,111261.0,28.8668,28.8768,28.7376,28.837,111261.0
2024-12-23 12:20:00,29.02,29.05,28.95,29.0,72703.0,28.8469,28.8768,28.7773,28.827,72703.0
2024-12-23 12:25:00,29.01,29.11,29.0,29.01,114235.0,28.837,28.9364,28.827,28.837,114235.0
2024-12-23 12:30:00,29.02,29.2,28.96,29.17,135762.0,28.8469,29.0259,28.7873,28.996,135762.0
2024-12-23 12:35:00,29.18,29.3,29.06,29.3,122595.0,29.006,29.1253,28.8867,29.1253,122595.0
2024-12-23 12:40:00,29.3,29.34,29.22,29.32,174527.0,29.1253,29.165,29.0457,29.1451,174527.0
2024-12-23 12:45:00,29.32,29.45,29.32,29.45,168075.0,29.1451,29.2744,29.1451,29.2744,168075.0
2024-12-23 12:50:00,29.45,29.45,29.23,29.28,96998.0,29.2744,29.2744,29.0557,29.1054,96998.0
2024-12-23 12:55:00,29.28,29.35,29.25,29.32,92755.0,29.1054,29.175,29.0756,29.1451,92755.0
2024-12-23 13:00:00,29.32,29.44,29.25,29.42,83061.0,29.1451,29.2644,29.0756,29.2445,83061.0
2024-12-23 13:05:00,29.42,29.47,29.4,29.43,118573.0,29.2445,29.2942,29.2247,29.2545,118573.0
2024-12-23 13:10:00,29.43,29.5,29.39,29.4,236211.0,29.2545,29.3241,29.2147,29.2247,236211.0
2024-12-23 13:15:00,29.4,29.52,29.39,29.45,188114.0,29.2247,29.3439,29.2147,29.2744,188114.0
2024-12-23 13:20:00,29.45,29.51,29.34,29.39,139838.0,29.2744,29.334,29.165,29.2147,139838.0
2024-12-23 13:25:00,29.39,29.5,29.39,29.45,87128.0,29.2147,29.3241,29.2147,29.2744,87128.0
2024-12-23 13:30:00,29.45,29.52,29.42,29.44,118317.0,29.2744,29.3439,29.2445,29.2644,118317.0
2024-12-23 13:35:00,29.45,29.59,29.42,29.58,120938.0,29.2744,29.4135,29.2445,29.4036,120938.0
2024-12-23 13:40:00,29.59,29.61,29.48,29.51,91917.0,29.4135,29.4334,29.3042,29.334,91917.0
2024-12-23 13:45:00,29.5,29.56,29.48,29.56,112495.0,29.3241,29.3837,29.3042,29.3837,112495.0
2024-12-23 13:50:00,29.55,29.59,29.49,29.54,88944.0,29.3738,29.4135,29.3141,29.3638,88944.0
2024-12-23 13:55:00,29.54,29.64,29.54,29.59,91923.0,29.3638,29.4632,29.3638,29.4135,91923.0
2024-12-23 14:00:00,29.58,29.62,29.56,29.6,63928.0,29.4036,29.4434,29.3837,29.4235,63928.0
2024-12-23 14:05:00,29.6,29.67,29.58,29.65,108216.0,29.4235,29.4931,29.4036,29.4732,108216.0
2024-12-23 14:10:00,29.64,29.66,29.59,29.66,79630.0,29.4632,29.4831,29.4135,29.4831,79630.0
2024-12-23 14:15:00,29.67,29.73,29.64,29.68,125467.0,29.4931,29.5527,29.4632,29.503,125467.0
2024-12-23 14:20:00,29.68,29.75,29.67,29.75,50632.0,29.503,29.5726,29.4931,29.5726,50632.0
2024-12-23 14:25:00,29.75,29.75,29.63,29.65,122003.0,29.5726,29.5726,29.4533,29.4732,122003.0
2024-12-23 14:30:00,29.65,29.65,29.56,29.57,87549.0,29.4732,29.4732,29.3837,29.3936,87549.0
2024-12-23 14:35:00,29.56,29.56,29.37,29.39,132438.0,29.3837,29.3837,29.1948,29.2147,132438.0
2024-12-23 14:40:00,29.39,29.62,29.38,29.61,108217.0,29.2147,29.4434,29.2048,29.4334,108217.0
2024-12-23 14:45:00,29.61,29.63,29.46,29.48,81376.0,29.4334,29.4533,29.2843,29.3042,81376.0
2024-12-23 14:50:00,29.48,29.52,29.39,29.43,55653.0,29.3042,29.3439,29.2147,29.2545,55653.0
2024-12-23 14:55:00,29.44,29.45,29.34,29.34,51524.0,29.2644,29.2744,29.165,29.165,51524.0
2024-12-23 15:00:00,29.33,29.38,29.25,29.3,121449.0,29.1551,29.2048,29.0756,29.1253,121449.0
2024-12-23 15:05:00,29.28,29.29,29.2,29.28,91232.0,29.1054,29.1153,29.0259,29.1054,91232.0
2024-12-23 15:10:00,29.28,29.46,29.2,29.46,124199.0,29.1054,29.2843,29.0259,29.2843,124199.0
2024-12-23 15:15:00,29.47,29.49,29.2,29.25,98327.0,29.2942,29.3141,29.0259,29.0756,98327.0
2024-12-23 15:20:00,29.26,29.32,29.25,29.3,55914.0,29.0855,29.1451,29.0756,29.1253,55914.0
2024-12-23 15:25:00,29.3,29.53,29.3,29.53,74447.0,29.1253,29.3539,29.1253,29.3539,74447.0
2024-12-23 15:30:00,29.53,29.62,29.51,29.62,168771.0,29.3539,29.4434,29.334,29.4434,168771.0
2024-12-23 15:35:00,29.61,29.66,29.55,29.55,162208.0,29.4334,29.4831,29.3738,29.3738,162208.0
2024-12-23 15:40:00,29.55,29.7,29.54,29.61,239234.0,29.3738,29.5229,29.3638,29.4334,239234.0
2024-12-23 15:45:00,29.61,29.7,29.6,29.64,141192.0,29.4334,29.5229,29.4235,29.4632,141192.0
2024-12-23 15:50:00,29.64,29.75,29.57,29.69,441322.0,29.4632,29.5726,29.3936,29.5129,441322.0
2024-12-23 15:55:00,29.68,29.7,29.52,29.69,665129.0,29.503,29.5229,29.3439,29.5129,665129.0
2024-12-24 09:30:00,30.19,30.25,29.85,29.89,720224.0,30.01,30.0696,29.672,29.7117,720224.0
2024-12-24 09:35:00,29.87,29.94,29.66,29.69,351234.0,29.6919,29.7614,29.4831,29.5129,351234.0
2024-12-24 09:40:00,29.69,30.02,29.68,29.84,210629.0,29.5129,29.841,29.503,29.662,210629.0
2024-12-24 09:45:00,29.85,30.04,29.84,29.88,190835.0,29.672,29.8608,29.662,29.7018,190835.0
2024-12-24 09:50:00,29.87,29.95,29.74,29.81,115719.0,29.6919,29.7714,29.5626,29.6322,115719.0
2024-12-24 09:55:00,29.8,30.05,29.8,30.02,136180.0,29.6223,29.8708,29.6223,29.841,136180.0
2024-12-24 10:00:00,30.03,30.32,30.03,30.32,501279.0,29.8509,30.1392,29.8509,30.1392,501279.0
2024-12-24 10:05:00,30.32,30.32,30.18,30.19,298226.0,30.1392,30.1392,30.0,30.01,298226.0
2024-12-24 10:10:00,30.2,30.29,30.06,30.19,215027.0,30.0199,30.1094,29.8807,30.01,215027.0
2024-12-24 10:15:00,30.19,30.3,30.18,30.23,110727.0,30.01,30.1193,30.0,30.0497,110727.0
2024-12-24 10:20:00,30.23,30.32,30.18,30.3,150255.0,30.0497,30.1392,30.0,30.1193,150255.0
2024-12-24 10:25:00,30.29,30.3,30.22,30.23,82351.0,30.1094,30.1193,30.0398,30.0497,82351.0
2024-12-24 10:30:00,30.23,30.3,30.13,30.16,147353.0,30.0497,30.1193,29.9503,29.9801,147353.0
2024-12-24 10:35:00,30.17,30.24,30.07,30.09,99729.0,29.9901,30.0597,29.8907,29.9105,99729.0
2024-12-24 10:40:00,30.08,30.19,30.05,30.14,153657.0,29.9006,30.01,29.8708,29.9603,153657.0
2024-12-24 10:45:00,30.14,30.23,30.13,30.23,88037.0,29.9603,30.0497,29.9503,30.0497,88037.0
2024-12-24 10:50:00,30.23,30.24,30.12,30.13,76518.0,30.0497,30.0597,29.9404,29.9503,76518.0
2024-12-24 10:55:00,30.14,30.25,30.11,30.25,274251.0,29.9603,30.0696,29.9304,30.0696,274251.0
2024-12-24 11:00:00,30.26,30.31,30.23,30.29,130976.0,30.0795,30.1292,30.0497,30.1094,130976.0
2024-12-24 11:05:00,30.29,30.43,30.26,30.43,141040.0,30.1094,30.2485,30.0795,30.2485,141040.0
2024-12-24 11:10:00,30.43,30.43,30.29,30.39,106018.0,30.2485,30.2485,30.1094,30.2088,106018.0
2024-12-24 11:15:00,30.39,30.43,30.33,30.36,70466.0,30.2088,30.2485,30.1491,30.1789,70466.0
2024-12-24 11:20:00,30.35,30.37,30.32,30.37,46875.0,30.169,30.1889,30.1392,30.1889,46875.0
2024-12-24 11:25:00,30.37,30.45,30.37,30.43,42868.0,30.1889,30.2684,30.1889,30.2485,42868.0
2024-12-24 11:30:00,30.42,30.42,30.32,30.35,60055.0,30.2386,30.2386,30.1392,30.169,60055.0
2024-12-24 11:35:00,30.36,30.46,30.34,30.42,135275.0,30.1789,30.2783,30.1591,30.2386,135275.0
2024-12-24 11:40:00,30.42,30.46,30.41,30.45,37396.0,30.2386,30.2783,30.2286,30.2684,37396.0
2024-12-24 11:45:00,30.45,30.45,30.43,30.45,72007.0,30.2684,30.2684,30.2485,30.2684,72007.0
2024-12-24 11:50:00,30.45,30.5,30.36,30.43,103722.0,30.2684,30.3181,30.1789,30.2485,103722.0
2024-12-24 11:55:00,30.44,30.5,30.32,30.33,215404.0,30.2585,30.3181,30.1392,30.1491,215404.0
2024-12-24 12:00:00,30.32,30.39,30.32,30.34,33420.0,30.1392,30.2088,30.1392,30.1591,33420.0
2024-12-24 12:05:00,30.34,30.37,30.3,30.31,27746.0,30.1591,30.1889,30.1193,30.1292,27746.0
2024-12-24 12:10:00,30.32,30.41,30.31,30.41,41241.0,30.1392,30.2286,30.1292,30.2286,41241.0
2024-12-24 12:15:00,30.41,30.43,30.34,30.39,43237.0,30.2286,30.2485,30.1591,30.2088,43237.0
2024-12-24 12:20:00,30.38,30.42,30.32,30.32,47707.0,30.1988,30.2386,30.1392,30.1392,47707.0
2024-12-24 12:25:00,30.32,30.41,30.32,30.39,70432.0,30.1392,30.2286,30.1392,30.2088,70432.0
2024-12-24 12:30:00,30.38,30.38,30.17,30.17,57110.0,30.1988,30.1988,29.9901,29.9901,57110.0
2024-12-24 12:35:00,30.15,30.16,30.04,30.09,103513.0,29.9702,29.9801,29.8608,29.9105,103513.0
2024-12-24 12:40:00,30.09,30.18,30.08,30.12,106264.0,29.9105,30.0,29.9006,29.9404,106264.0
2024-12-24 12:45:00,30.1,30.1,29.97,30.04,166535.0,29.9205,29.9205,29.7913,29.8608,166535.0
2024-12-24 12:50:00,30.05,30.27,30.05,30.27,249472.0,29.8708,30.0895,29.8708,30.0895,249472.0
2024-12-24 12:55:00,30.27,30.57,30.22,30.57,609266.0,30.0895,30.3877,30.0398,30.3877,609266.0
2024-12-26 09:30:00,29.91,30.32,29.84,30.31,670936.0,29.7316,30.1392,29.662,30.1292,670936.0
2024-12-26 09:35:00,30.31,30.45,30.2,30.27,239049.0,30.1292,30.2684,30.0199,30.0895,239049.0
2024-12-26 09:40:00,30.25,30.5,30.22,30.38,174050.0,30.0696,30.3181,30.0398,30.1988,174050.0
2024-12-26 09:45:00,30.39,30.42,30.16,30.21,137700.0,30.2088,30.2386,29.9801,30.0298,137700.0
2024-12-26 09:50:00,30.21,30.23,29.76,29.78,263494.0,30.0298,30.0497,29.5825,29.6024,263494.0
2024-12-26 09:55:00,29.79,30.22,29.79,30.19,306355.0,29.6123,30.0398,29.6123,30.01,306355.0
2024-12-26 10:00:00,30.2,30.36,30.15,30.34,207069.0,30.0199,30.1789,29.9702,30.1591,207069.0
2024-12-26 10:05:00,30.34,30.39,30.12,30.13,192291.0,30.1591,30.2088,29.9404,29.9503,192291.0
2024-12-26 10:10:00,30.13,30.29,30.13,30.22,286687.0,29.9503,30.1094,29.9503,30.0398,286687.0
2024-12-26 10:15:00,30.24,30.38,30.21,30.37,157633.0,30.0597,30.1988,30.0298,30.1889,157633.0
2024-12-26 10:20:00,30.36,30.48,30.3,30.45,178740.0,30.1789,30.2982,30.1193,30.2684,178740.0
2024-12-26 10:25:00,30.44,30.46,30.36,30.46,126377.0,30.2585,30.2783,30.1789,30.2783,126377.0
2024-12-26 10:30:00,30.45,30.61,30.44,30.61,277224.0,30.2684,30.4274,30.2585,30.4274,277224.0
2024-12-26 10:35:00,30.62,30.79,30.61,30.7,169836.0,30.4374,30.6064,30.4274,30.5169,169836.0
2024-12-26 10:40:00,30.7,30.76,30.59,30.59,112670.0,30.5169,30.5766,30.4076,30.4076,112670.0
2024-12-26 10:45:00,30.59,30.69,30.55,30.62,99209.0,30.4076,30.507,30.3678,30.4374,99209.0
2024-12-26 10:50:00,30.61,30.77,30.61,30.71,109177.0,30.4274,30.5865,30.4274,30.5269,109177.0
2024-12-26 10:55:00,30.7,30.86,30.67,30.84,110919.0,30.5169,30.676,30.4871,30.6561,110919.0
2024-12-26 11:00:00,30.83,30.86,30.74,30.83,116745.0,30.6461,30.676,30.5567,30.6461,116745.0
2024-12-26 11:05:00,30.82,30.86,30.8,30.81,77249.0,30.6362,30.676,30.6163,30.6263,77249.0
2024-12-26 11:10:00,30.82,30.95,30.82,30.91,75809.0,30.6362,30.7654,30.6362,30.7257,75809.0
2024-12-26 11:15:00,30.92,30.94,30.84,30.88,68580.0,30.7356,30.7555,30.6561,30.6958,68580.0
2024-12-26 11:20:00,30.88,30.89,30.75,30.75,77388.0,30.6958,30.7058,30.5666,30.5666,77388.0
2024-12-26 11:25:00,30.73,30.79,30.64,30.79,116552.0,30.5467,30.6064,30.4573,30.6064,116552.0
2024-12-26 11:30:00,30.8,30.86,30.8,30.83,44786.0,30.6163,30.676,30.6163,30.6461,44786.0
2024-12-26 11:35:00,30.82,30.86,30.82,30.85,60836.0,30.6362,30.676,30.6362,30.666,60836.0
2024-12-26 11:40:00,30.85,30.93,30.85,30.9,80522.0,30.666,30.7455,30.666,30.7157,80522.0
2024-12-26 11:45:00,30.9,30.91,30.85,30.91,89608.0,30.7157,30.7257,30.666,30.7257,89608.0
2024-12-26 11:50:00,30.9,30.93,30.83,30.9,142419.0,30.7157,30.7455,30.6461,30.7157,142419.0
2024-12-26 11:55:00,30.9,31.07,30.9,31.04,252851.0,30.7157,30.8847,30.7157,30.8549,252851.0
2024-12-26 12:00:00,31.04,31.04,30.99,31.0,78393.0,30.8549,30.8549,30.8052,30.8151,78393.0
2024-12-26 12:05:00,31.0,31.05,30.97,30.97,86968.0,30.8151,30.8648,30.7853,30.7853,86968.0
2024-12-26 12:10:00,30.97,31.05,30.96,31.04,46033.0,30.7853,30.8648,30.7754,30.8549,46033.0
2024-12-26 12:15:00,31.05,31.09,30.98,31.0,88430.0,30.8648,30.9046,30.7952,30.8151,88430.0
2024-12-26 12:20:00,31.0,31.01,30.91,30.98,115572.0,30.8151,30.8251,30.7257,30.7952,115572.0
2024-12-26 12:25:00,30.98,31.0,30.86,30.87,117647.0,30.7952,30.8151,30.676,30.6859,117647.0
2024-12-26 12:30:00,30.88,30.98,30.86,30.98,57800.0,30.6958,30.7952,30.676,30.7952,57800.0
2024-12-26 12:35:00,30.98,30.99,30.86,30.87,58115.0,30.7952,30.8052,30.676,30.6859,58115.0
2024-12-26 12:40:00,30.86,30.9,30.83,30.86,32320.0,30.676,30.7157,30.6461,30.676,32320.0
2024-12-26 12:45:00,30.87,30.89,30.61,30.73,118562.0,30.6859,30.7058,30.4274,30.5467,118562.0
2024-12-26 12:50:00,30.74,30.78,30.62,30.77,254249.0,30.5567,30.5964,30.4374,30.5865,254249.0
2024-12-26 12:55:00,30.78,30.85,30.66,30.73,85704.0,30.5964,30.666,30.4771,30.5467,85704.0
2024-12-26 13:00:00,30.74,30.83,30.71,30.79,59060.0,30.5567,30.6461,30.5269,30.6064,59060.0
2024-12-26 13:05:00,30.79,30.86,30.73,30.85,64434.0,30.6064,30.676,30.5467,30.666,64434.0
2024-12-26 13:10:00,30.85,30.86,30.66,30.67,70292.0,30.666,30.676,30.4771,30.4871,70292.0
2024-12-26 13:15:00,30.66,30.83,30.66,30.82,59136.0,30.4771,30.6461,30.4771,30.6362,59136.0
2024-12-26 13:20:00,30.82,30.83,30.7,30.73,64234.0,30.6362,30.6461,30.5169,30.5467,64234.0
2024-12-26 13:25:00,30.74,30.84,30.74,30.84,47625.0,30.5567,30.6561,30.5567,30.6561,47625.0
2024-12-26 13:30:00,30.84,30.86,30.75,30.77,62974.0,30.6561,30.676,30.5666,30.5865,62974.0
2024-12-26 13:35:00,30.77,30.86,30.77,30.81,33708.0,30.5865,30.676,30.5865,30.6263,33708.0
2024-12-26 13:40:00,30.81,30.86,30.68,30.71,60055.0,30.6263,30.676,30.497,30.5269,60055.0
2024-12-26 13:45:00,30.71,30.82,30.71,30.8,46389.0,30.5269,30.6362,30.5269,30.6163,46389.0
2024-12-26 13:50:00,30.81,30.86,30.77,30.84,62037.0,30.6263,30.676,30.5865,30.6561,62037.0
2024-12-26 13:55:00,30.85,30.92,30.78,30.83,45512.0,30.666,30.7356,30.5964,30.6461,45512.0
2024-12-26 14:00:00,30.82,30.82,30.73,30.76,33632.0,30.6362,30.6362,30.5467,30.5766,33632.0
2024-12-26 14:05:00,30.76,30.78,30.72,30.78,28434.0,30.5766,30.5964,30.5368,30.5964,28434.0
2024-12-26 14:10:00,30.78,30.83,30.75,30.82,45741.0,30.5964,30.6461,30.5666,30.6362,45741.0
2024-12-26 14:15:00,30.8,30.81,30.73,30.73,27520.0,30.6163,30.6263,30.5467,30.5467,27520.0
2024-12-26 14:20:00,30.74,30.81,30.74,30.81,39597.0,30.5567,30.6263,30.5567,30.6263,39597.0
2024-12-26 14:25:00,30.81,30.86,30.8,30.82,28981.0,30.6263,30.676,30.6163,30.6362,28981.0
2024-12-26 14:30:00,30.82,30.86,30.78,30.78,37292.0,30.6362,30.676,30.5964,30.5964,37292.0
2024-12-26 14:35:00,30.78,30.84,30.76,30.83,40063.0,30.5964,30.6561,30.5766,30.6461,40063.0
2024-12-26 14:40:00,30.84,30.93,30.84,30.91,75695.0,30.6561,30.7455,30.6561,30.7257,75695.0
2024-12-26 14:45:00,30.91,30.96,30.87,30.87,61743.0,30.7257,30.7754,30.6859,30.6859,61743.0
2024-12-26 14:50:00,30.86,30.88,30.85,30.86,30573.0,30.676,30.6958,30.666,30.676,30573.0
2024-12-26 14:55:00,30.86,30.89,30.86,30.89,37174.0,30.676,30.7058,30.676,30.7058,37174.0
2024-12-26 15:00:00,30.88,30.91,30.83,30.91,44926.0,30.6958,30.7257,30.6461,30.7257,44926.0
2024-12-26 15:05:00,30.91,30.95,30.91,30.93,38159.0,30.7257,30.7654,30.7257,30.7455,38159.0
2024-12-26 15:10:00,30.92,30.92,30.77,30.78,43822.0,30.7356,30.7356,30.5865,30.5964,43822.0
2024-12-26 15:15:00,30.78,30.86,30.78,30.86,47235.0,30.5964,30.676,30.5964,30.676,47235.0
2024-12-26 15:20:00,30.87,30.87,30.81,30.83,28562.0,30.6859,30.6859,30.6263,30.6461,28562.0
2024-12-26 15:25:00,30.84,30.86,30.83,30.85,44292.0,30.6561,30.676,30.6461,30.666,44292.0
2024-12-26 15:30:00,30.84,30.85,30.81,30.84,78776.0,30.6561,30.666,30.6263,30.6561,78776.0
2024-12-26 15:35:00,30.83,30.83,30.76,30.77,55043.0,30.6461,30.6461,30.5766,30.5865,55043.0
2024-12-26 15:40:00,30.77,30.89,30.76,30.84,70350.0,30.5865,30.7058,30.5766,30.6561,70350.0
2024-12-26 15:45:00,30.85,30.95,30.8,30.84,122820.0,30.666,30.7654,30.6163,30.6561,122820.0
2024-12-26 15:50:00,30.84,30.89,30.74,30.77,251516.0,30.6561,30.7058,30.5567,30.5865,251516.0
2024-12-26 15:55:00,30.78,30.78,30.5,30.5,503958.0,30.5964,30.5964,30.3181,30.3181,503958.0
2024-12-27 09:30:00,30.0,30.18,29.73,29.77,679170.0,29.8211,30.0,29.5527,29.5925,679170.0
2024-12-27 09:35:00,29.76,29.88,29.63,29.74,253090.0,29.5825,29.7018,29.4533,29.5626,253090.0
2024-12-27 09:40:00,29.73,29.88,29.51,29.51,221661.0,29.5527,29.7018,29.334,29.334,221661.0
2024-12-27 09:45:00,29.51,29.94,29.45,29.87,502969.0,29.334,29.7614,29.2744,29.6919,502969.0
2024-12-27 09:50:00,29.87,29.89,29.66,29.66,199222.0,29.6919,29.7117,29.4831,29.4831,199222.0
2024-12-27 09:55:00,29.66,29.66,29.39,29.39,267708.0,29.4831,29.4831,29.2147,29.2147,267708.0
2024-12-27 10:00:00,29.4,29.48,28.89,28.9,443744.0,29.2247,29.3042,28.7177,28.7276,443744.0
2024-12-27 10:05:00,28.9,29.12,28.69,29.06,403317.0,28.7276,28.9463,28.5189,28.8867,403317.0
2024-12-27 10:10:00,29.06,29.07,28.73,28.86,320963.0,28.8867,28.8966,28.5587,28.6879,320963.0
2024-12-27 10:15:00,28.85,28.87,28.6,28.67,330077.0,28.6779,28.6978,28.4294,28.499,330077.0
2024-12-27 10:20:00,28.66,29.04,28.6,28.94,297950.0,28.4891,28.8668,28.4294,28.7674,297950.0
2024-12-27 10:25:00,28.93,28.99,28.88,28.93,172225.0,28.7575,28.8171,28.7078,28.7575,172225.0
2024-12-27 10:30:00,28.91,28.91,28.59,28.67,247567.0,28.7376,28.7376,28.4195,28.499,247567.0
2024-12-27 10:35:00,28.66,28.88,28.66,28.88,162808.0,28.4891,28.7078,28.4891,28.7078,162808.0
2024-12-27 10:40:00,28.84,29.17,28.79,29.14,269359.0,28.668,28.996,28.6183,28.9662,269359.0
2024-12-27 10:45:00,29.12,29.23,28.99,29.13,218025.0,28.9463,29.0557,28.8171,28.9563,218025.0
2024-12-27 10:50:00,29.12,29.31,29.06,29.31,187902.0,28.9463,29.1352,28.8867,29.1352,187902.0
2024-12-27 10:55:00,29.3,29.3,29.12,29.14,111599.0,29.1253,29.1253,28.9463,28.9662,111599.0
2024-12-27 11:00:00,29.14,29.19,28.93,28.95,201499.0,28.9662,29.0159,28.7575,28.7773,201499.0
2024-12-27 11:05:00,28.98,29.08,28.93,29.06,142665.0,28.8072,28.9066,28.7575,28.8867,142665.0
2024-12-27 11:10:00,29.04,29.14,28.93,28.95,116620.0,28.8668,28.9662,28.7575,28.7773,116620.0
2024-12-27 11:15:00,28.96,29.11,28.96,29.01,96537.0,28.7873,28.9364,28.7873,28.837,96537.0
2024-12-27 11:20:00,29.02,29.24,29.0,29.23,193063.0,28.8469,29.0656,28.827,29.0557,193063.0
2024-12-27 11:25:00,29.23,29.46,29.23,29.44,128459.0,29.0557,29.2843,29.0557,29.2644,128459.0
2024-12-27 11:30:00,29.44,29.5,29.36,29.39,139306.0,29.2644,29.3241,29.1849,29.2147,139306.0
2024-12-27 11:35:00,29.38,29.44,29.33,29.37,96746.0,29.2048,29.2644,29.1551,29.1948,96746.0
2024-12-27 11:40:00,29.36,29.39,29.17,29.17,112354.0,29.1849,29.2147,28.996,28.996,112354.0
2024-12-27 11:45:00,29.16,29.27,29.13,29.2,86030.0,28.9861,29.0954,28.9563,29.0259,86030.0
2024-12-27 11:50:00,29.23,29.23,28.96,28.98,104745.0,29.0557,29.0557,28.7873,28.8072,104745.0
2024-12-27 11:55:00,28.98,29.17,28.98,29.08,108146.0,28.8072,28.996,28.8072,28.9066,108146.0
2024-12-27 12:00:00,29.07,29.16,29.05,29.06,74043.0,28.8966,28.9861,28.8768,28.8867,74043.0
2024-12-27 12:05:00,29.06,29.09,28.97,29.05,73644.0,28.8867,28.9165,28.7972,28.8768,73644.0
2024-12-27 12:10:00,29.06,29.11,28.95,28.96,53467.0,28.8867,28.9364,28.7773,28.7873,53467.0
2024-12-27 12:15:00,28.96,28.99,28.87,28.92,91346.0,28.7873,28.8171,28.6978,28.7475,91346.0
2024-12-27 12:20:00,28.92,29.01,28.88,28.91,113263.0,28.7475,28.837,28.7078,28.7376,113263.0
2024-12-27 12:25:00,28.92,29.07,28.92,29.01,113296.0,28.7475,28.8966,28.7475,28.837,113296.0
2024-12-27 12:30:00,29.01,29.17,29.0,29.11,132048.0,28.837,28.996,28.827,28.9364,132048.0
2024-12-27 12:35:00,29.1,29.11,28.87,28.95,113229.0,28.9265,28.9364,28.6978,28.7773,113229.0
2024-12-27 12:40:00,28.96,29.11,28.95,29.04,64601.0,28.7873,28.9364,28.7773,28.8668,64601.0
2024-12-27 12:45:00,29.04,29.1,29.0,29.06,25667.0,28.8668,28.9265,28.827,28.8867,25667.0
2024-12-27 12:50:00,29.08,29.18,29.07,29.18,52648.0,28.9066,29.006,28.8966,29.006,52648.0
2024-12-27 12:55:00,29.18,29.24,29.14,29.21,43038.0,29.006,29.0656,28.9662,29.0358,43038.0
2024-12-27 13:00:00,29.18,29.33,29.18,29.32,77173.0,29.006,29.1551,29.006,29.1451,77173.0
2024-12-27 13:05:00,29.32,29.34,29.09,29.16,56548.0,29.1451,29.165,28.9165,28.9861,56548.0
2024-12-27 13:10:00,29.16,29.26,29.15,29.24,44047.0,28.9861,29.0855,28.9762,29.0656,44047.0
2024-12-27 13:15:00,29.24,29.31,29.21,29.25,51261.0,29.0656,29.1352,29.0358,29.0756,51261.0
2024-12-27 13:20:00,29.25,29.28,29.2,29.24,44173.0,29.0756,29.1054,29.0259,29.0656,44173.0
2024-12-27 13:25:00,29.25,29.3,29.16,29.19,62000.0,29.0756,29.1253,28.9861,29.0159,62000.0
2024-12-27 13:30:00,29.19,29.32,29.13,29.31,66914.0,29.0159,29.1451,28.9563,29.1352,66914.0
2024-12-27 13:35:00,29.3,29.34,29.26,29.29,37880.0,29.1253,29.165,29.0855,29.1153,37880.0
2024-12-27 13:40:00,29.31,29.39,29.31,29.38,80371.0,29.1352,29.2147,29.1352,29.2048,80371.0
2024-12-27 13:45:00,29.38,29.44,29.3,29.36,128695.0,29.2048,29.2644,29.1253,29.1849,128695.0
2024-12-27 13:50:00,29.36,29.65,29.35,29.64,185970.0,29.1849,29.4732,29.175,29.4632,185970.0
2024-12-27 13:55:00,29.64,29.7,29.62,29.64,104271.0,29.4632,29.5229,29.4434,29.4632,104271.0
2024-12-27 14:00:00,29.64,29.67,29.56,29.65,86391.0,29.4632,29.4931,29.3837,29.4732,86391.0
2024-12-27 14:05:00,29.66,29.75,29.62,29.63,134441.0,29.4831,29.5726,29.4434,29.4533,134441.0
2024-12-27 14:10:00,29.62,29.7,29.59,29.62,117081.0,29.4434,29.5229,29.4135,29.4434,117081.0
2024-12-27 14:15:00,29.62,29.7,29.59,29.7,69062.0,29.4434,29.5229,29.4135,29.5229,69062.0
2024-12-27 14:20:00,29.7,29.72,29.52,29.57,112870.0,29.5229,29.5428,29.3439,29.3936,112870.0
2024-12-27 14:25:00,29.57,29.6,29.53,29.57,62407.0,29.3936,29.4235,29.3539,29.3936,62407.0
2024-12-27 14:30:00,29.57,29.74,29.56,29.73,66467.0,29.3936,29.5626,29.3837,29.5527,66467.0
2024-12-27 14:35:00,29.73,29.78,29.7,29.72,60970.0,29.5527,29.6024,29.5229,29.5428,60970.0
2024-12-27 14:40:00,29.73,29.83,29.73,29.8,99939.0,29.5527,29.6521,29.5527,29.6223,99939.0
2024-12-27 14:45:00,29.82,29.86,29.76,29.79,51842.0,29.6422,29.6819,29.5825,29.6123,51842.0
2024-12-27 14:50:00,29.79,29.81,29.77,29.79,54272.0,29.6123,29.6322,29.5925,29.6123,54272.0
2024-12-27 14:55:00,29.79,29.94,29.79,29.91,102778.0,29.6123,29.7614,29.6123,29.7316,102778.0
2024-12-27 15:00:00,29.92,29.92,29.75,29.82,61935.0,29.7416,29.7416,29.5726,29.6422,61935.0
2024-12-27 15:05:00,29.82,29.84,29.66,29.79,83769.0,29.6422,29.662,29.4831,29.6123,83769.0
2024-12-27 15:10:00,29.78,29.78,29.45,29.5,115895.0,29.6024,29.6024,29.2744,29.3241,115895.0
2024-12-27 15:15:00,29.5,29.58,29.5,29.53,114225.0,29.3241,29.4036,29.3241,29.3539,114225.0
2024-12-27 15:20:00,29.54,29.57,29.45,29.55,114978.0,29.3638,29.3936,29.2744,29.3738,114978.0
2024-12-27 15:25:00,29.54,29.58,29.48,29.55,89890.0,29.3638,29.4036,29.3042,29.3738,89890.0
2024-12-27 15:30:00,29.54,29.55,29.47,29.52,96241.0,29.3638,29.3738,29.2942,29.3439,96241.0
2024-12-27 15:35:00,29.52,29.52,29.43,29.46,112793.0,29.3439,29.3439,29.2545,29.2843,112793.0
2024-12-27 15:40:00,29.46,29.51,29.27,29.3,258834.0,29.2843,29.334,29.0954,29.1253,258834.0
2024-12-27 15:45:00,29.3,29.38,29.24,29.35,131860.0,29.1253,29.2048,29.0656,29.175,131860.0
2024-12-27 15:50:00,29.36,29.79,29.36,29.61,438907.0,29.1849,29.6123,29.1849,29.4334,438907.0
2024-12-27 15:55:00,29.61,29.75,29.57,29.72,448684.0,29.4334,29.5726,29.3936,29.5428,448684.0
2024-12-30 09:30:00,28.24,28.32,27.6,27.64,983072.0,28.0716,28.1511,27.4354,27.4752,983072.0
2024-12-30 09:35:00,27.66,27.79,27.52,27.77,361338.0,27.495,27.6243,27.3559,27.6044,361338.0
2024-12-30 09:40:00,27.77,27.86,27.53,27.78,300503.0,27.6044,27.6938,27.3658,27.6143,300503.0
2024-12-30 09:45:00,27.78,27.78,27.45,27.64,362416.0,27.6143,27.6143,27.2863,27.4752,362416.0
2024-12-30 09:50:00,27.65,27.86,27.57,27.69,298268.0,27.4851,27.6938,27.4056,27.5249,298268.0
2024-12-30 09:55:00,27.71,27.86,27.48,27.5,275678.0,27.5447,27.6938,27.3161,27.336,275678.0
2024-12-30 10:00:00,27.51,27.83,27.33,27.72,449399.0,27.3459,27.664,27.167,27.5547,449399.0
2024-12-30 10:05:00,27.73,27.81,27.61,27.61,278398.0,27.5646,27.6441,27.4453,27.4453,278398.0
2024-12-30 10:10:00,27.61,27.88,27.48,27.85,329443.0,27.4453,27.7137,27.3161,27.6839,329443.0
2024-12-30 10:15:00,27.84,27.84,27.45,27.54,322853.0,27.674,27.674,27.2863,27.3758,322853.0
2024-12-30 10:20:00,27.54,27.62,27.46,27.46,261815.0,27.3758,27.4553,27.2962,27.2962,261815.0
2024-12-30 10:25:00,27.46,27.66,27.45,27.51,160223.0,27.2962,27.495,27.2863,27.3459,160223.0
2024-12-30 10:30:00,27.51,27.65,27.5,27.61,251853.0,27.3459,27.4851,27.336,27.4453,251853.0
2024-12-30 10:35:00,27.6,27.95,27.54,27.93,210160.0,27.4354,27.7833,27.3758,27.7634,210160.0
2024-12-30 10:40:00,27.92,28.03,27.86,27.99,227717.0,27.7535,27.8628,27.6938,27.8231,227717.0
2024-12-30 10:45:00,27.99,28.1,27.74,27.8,376203.0,27.8231,27.9324,27.5746,27.6342,376203.0
2024-12-30 10:50:00,27.81,27.87,27.68,27.83,172328.0,27.6441,27.7038,27.5149,27.664,172328.0
2024-12-30 10:55:00,27.82,27.97,27.82,27.96,195614.0,27.6541,27.8032,27.6541,27.7933,195614.0
2024-12-30 11:00:00,27.95,27.96,27.74,27.78,138064.0,27.7833,27.7933,27.5746,27.6143,138064.0
2024-12-30 11:05:00,27.78,27.85,27.73,27.85,100942.0,27.6143,27.6839,27.5646,27.6839,100942.0
2024-12-30 11:10:00,27.85,27.9,27.81,27.84,89891.0,27.6839,27.7336,27.6441,27.674,89891.0
2024-12-30 11:15:00,27.83,28.04,27.83,28.0,141226.0,27.664,27.8728,27.664,27.833,141226.0
2024-12-30 11:20:00,28.0,28.07,27.83,27.83,128956.0,27.833,27.9026,27.664,27.664,128956.0
2024-12-30 11:25:00,27.84,27.87,27.76,27.87,88234.0,27.674,27.7038,27.5944,27.7038,88234.0
2024-12-30 11:30:00,27.86,27.93,27.84,27.9,128218.0,27.6938,27.7634,27.674,27.7336,128218.0
2024-12-30 11:35:00,27.89,27.97,27.87,27.96,106141.0,27.7237,27.8032,27.7038,27.7933,106141.0
2024-12-30 11:40:00,27.96,28.11,27.94,28.11,128858.0,27.7933,27.9424,27.7734,27.9424,128858.0
2024-12-30 11:45:00,28.1,28.11,27.8,27.8,82446.0,27.9324,27.9424,27.6342,27.6342,82446.0
2024-12-30 11:50:00,27.81,27.94,27.81,27.94,76477.0,27.6441,27.7734,27.6441,27.7734,76477.0
2024-12-30 11:55:00,27.94,28.05,27.93,28.0,87268.0,27.7734,27.8827,27.7634,27.833,87268.0
2024-12-30 12:00:00,28.0,28.18,27.96,28.12,160834.0,27.833,28.0119,27.7933,27.9523,160834.0
2024-12-30 12:05:00,28.11,28.11,27.96,28.09,96953.0,27.9424,27.9424,27.7933,27.9225,96953.0
2024-12-30 12:10:00,28.11,28.23,28.11,28.17,120753.0,27.9424,28.0616,27.9424,28.002,120753.0
2024-12-30 12:15:00,28.16,28.21,28.16,28.21,54075.0,27.9921,28.0418,27.9921,28.0418,54075.0
2024-12-30 12:20:00,28.22,28.39,28.22,28.38,137140.0,28.0517,28.2207,28.0517,28.2107,137140.0
2024-12-30 12:25:00,28.39,28.43,28.35,28.4,113660.0,28.2207,28.2604,28.1809,28.2306,113660.0
2024-12-30 12:30:00,28.39,28.44,28.34,28.42,128159.0,28.2207,28.2704,28.171,28.2505,128159.0
2024-12-30 12:35:00,28.42,28.47,28.36,28.45,112845.0,28.2505,28.3002,28.1909,28.2803,112845.0
2024-12-30 12:40:00,28.46,28.54,28.39,28.52,164505.0,28.2903,28.3698,28.2207,28.3499,164505.0
2024-12-30 12:45:00,28.52,28.7,28.5,28.69,115337.0,28.3499,28.5288,28.33,28.5189,115337.0
2024-12-30 12:50:00,28.68,28.73,28.57,28.57,97607.0,28.509,28.5587,28.3996,28.3996,97607.0
2024-12-30 12:55:00,28.57,28.73,28.43,28.67,165368.0,28.3996,28.5587,28.2604,28.499,165368.0
2024-12-30 13:00:00,28.66,28.68,28.48,28.5,191271.0,28.4891,28.509,28.3102,28.33,191271.0
2024-12-30 13:05:00,28.51,28.59,28.46,28.56,163019.0,28.34,28.4195,28.2903,28.3897,163019.0
2024-12-30 13:10:00,28.56,28.77,28.56,28.74,114072.0,28.3897,28.5984,28.3897,28.5686,114072.0
2024-12-30 13:15:00,28.74,28.77,28.57,28.61,109803.0,28.5686,28.5984,28.3996,28.4394,109803.0
2024-12-30 13:20:00,28.62,28.64,28.44,28.46,124411.0,28.4493,28.4692,28.2704,28.2903,124411.0
2024-12-30 13:25:00,28.44,28.59,28.33,28.55,201923.0,28.2704,28.4195,28.161,28.3797,201923.0
2024-12-30 13:30:00,28.52,28.61,28.45,28.6,93822.0,28.3499,28.4394,28.2803,28.4294,93822.0
2024-12-30 13:35:00,28.58,28.62,28.43,28.55,118894.0,28.4096,28.4493,28.2604,28.3797,118894.0
2024-12-30 13:40:00,28.55,28.63,28.52,28.59,90557.0,28.3797,28.4593,28.3499,28.4195,90557.0
2024-12-30 13:45:00,28.59,28.66,28.57,28.6,75319.0,28.4195,28.4891,28.3996,28.4294,75319.0
2024-12-30 13:50:00,28.6,28.65,28.49,28.55,49500.0,28.4294,28.4791,28.3201,28.3797,49500.0
2024-12-30 13:55:00,28.55,28.6,28.52,28.54,60564.0,28.3797,28.4294,28.3499,28.3698,60564.0
2024-12-30 14:00:00,28.55,28.61,28.53,28.53,84317.0,28.3797,28.4394,28.3599,28.3599,84317.0
2024-12-30 14:05:00,28.54,28.6,28.4,28.54,121135.0,28.3698,28.4294,28.2306,28.3698,121135.0
2024-12-30 14:10:00,28.54,28.56,28.3,28.39,115217.0,28.3698,28.3897,28.1312,28.2207,115217.0
2024-12-30 14:15:00,28.38,28.44,28.33,28.34,51431.0,28.2107,28.2704,28.161,28.171,51431.0
2024-12-30 14:20:00,28.34,28.34,28.25,28.32,83700.0,28.171,28.171,28.0815,28.1511,83700.0
2024-12-30 14:25:00,28.31,28.41,28.31,28.32,170075.0,28.1412,28.2406,28.1412,28.1511,170075.0
2024-12-30 14:30:00,28.32,28.47,28.31,28.38,80400.0,28.1511,28.3002,28.1412,28.2107,80400.0
2024-12-30 14:35:00,28.39,28.4,28.32,28.34,43987.0,28.2207,28.2306,28.1511,28.171,43987.0
2024-12-30 14:40:00,28.35,28.44,28.34,28.36,52601.0,28.1809,28.2704,28.171,28.1909,52601.0
2024-12-30 14:45:00,28.36,28.41,28.34,28.35,65015.0,28.1909,28.2406,28.171,28.1809,65015.0
2024-12-30 14:50:00,28.35,28.43,28.33,28.39,63794.0,28.1809,28.2604,28.161,28.2207,63794.0
2024-12-30 14:55:00,28.39,28.45,28.37,28.37,80615.0,28.2207,28.2803,28.2008,28.2008,80615.0
2024-12-30 15:00:00,28.37,28.39,28.3,28.3,67136.0,28.2008,28.2207,28.1312,28.1312,67136.0
2024-12-30 15:05:00,28.3,28.31,28.23,28.28,96295.0,28.1312,28.1412,28.0616,28.1113,96295.0
2024-12-30 15:10:00,28.27,28.31,28.16,28.25,103777.0,28.1014,28.1412,27.9921,28.0815,103777.0
2024-12-30 15:15:00,28.25,28.33,28.22,28.32,70742.0,28.0815,28.161,28.0517,28.1511,70742.0
2024-12-30 15:20:00,28.31,28.32,28.23,28.24,101058.0,28.1412,28.1511,28.0616,28.0716,101058.0
2024-12-30 15:25:00,28.23,28.26,27.98,27.98,147418.0,28.0616,28.0915,27.8131,27.8131,147418.0
2024-12-30 15:30:00,28.0,28.09,27.99,28.01,187330.0,27.833,27.9225,27.8231,27.843,187330.0
2024-12-30 15:35:00,28.02,28.03,27.91,27.93,132234.0,27.8529,27.8628,27.7435,27.7634,132234.0
2024-12-30 15:40:00,27.93,28.08,27.93,27.95,189176.0,27.7634,27.9125,27.7634,27.7833,189176.0
2024-12-30 15:45:00,27.96,28.0,27.89,27.95,169629.0,27.7933,27.833,27.7237,27.7833,169629.0
2024-12-30 15:50:00,27.94,28.27,27.94,28.11,267357.0,27.7734,28.1014,27.7734,27.9424,267357.0
2024-12-30 15:55:00,28.11,28.22,27.93,27.94,636271.0,27.9424,28.0517,27.7634,27.7734,636271.0
2024-12-31 09:30:00,28.2,28.47,27.95,28.36,490319.0,28.0318,28.3002,27.7833,28.1909,490319.0
2024-12-31 09:35:00,28.36,28.48,27.97,28.02,192070.0,28.1909,28.3102,27.8032,27.8529,192070.0
2024-12-31 09:40:00,28.01,28.33,27.99,28.29,163135.0,27.843,28.161,27.8231,28.1213,163135.0
2024-12-31 09:45:00,28.29,28.56,28.25,28.47,155865.0,28.1213,28.3897,28.0815,28.3002,155865.0
2024-12-31 09:50:00,28.47,28.47,27.98,28.06,159157.0,28.3002,28.3002,27.8131,27.8927,159157.0
2024-12-31 09:55:00,28.07,28.1,27.97,28.03,193396.0,27.9026,27.9324,27.8032,27.8628,193396.0
2024-12-31 10:00:00,28.0,28.13,27.93,27.97,176874.0,27.833,27.9622,27.7634,27.8032,176874.0
2024-12-31 10:05:00,27.96,28.04,27.67,27.68,260965.0,27.7933,27.8728,27.505,27.5149,260965.0
2024-12-31 10:10:00,27.67,27.8,27.58,27.78,287684.0,27.505,27.6342,27.4155,27.6143,287684.0
2024-12-31 10:15:00,27.78,28.04,27.74,28.03,172672.0,27.6143,27.8728,27.5746,27.8628,172672.0
2024-12-31 10:20:00,28.0,28.18,27.95,28.16,127157.0,27.833,28.0119,27.7833,27.9921,127157.0
2024-12-31 10:25:00,28.17,28.34,28.06,28.11,353695.0,28.002,28.171,27.8927,27.9424,353695.0
2024-12-31 10:30:00,28.11,28.24,27.94,28.01,249728.0,27.9424,28.0716,27.7734,27.843,249728.0
2024-12-31 10:35:00,28.03,28.23,28.01,28.2,192251.0,27.8628,28.0616,27.843,28.0318,192251.0
2024-12-31 10:40:00,28.19,28.21,28.0,28.0,102472.0,28.0219,28.0418,27.833,27.833,102472.0
2024-12-31 10:45:00,28.01,28.13,27.94,27.99,151674.0,27.843,27.9622,27.7734,27.8231,151674.0
2024-12-31 10:50:00,27.98,28.13,27.97,28.09,110621.0,27.8131,27.9622,27.8032,27.9225,110621.0
2024-12-31 10:55:00,28.09,28.11,27.97,28.01,115763.0,27.9225,27.9424,27.8032,27.843,115763.0
2024-12-31 11:00:00,28.01,28.02,27.73,27.77,131723.0,27.843,27.8529,27.5646,27.6044,131723.0
2024-12-31 11:05:00,27.77,27.84,27.71,27.83,110381.0,27.6044,27.674,27.5447,27.664,110381.0
2024-12-31 11:10:00,27.84,27.88,27.7,27.8,111831.0,27.674,27.7137,27.5348,27.6342,111831.0
2024-12-31 11:15:00,27.82,27.85,27.63,27.63,154856.0,27.6541,27.6839,27.4652,27.4652,154856.0
2024-12-31 11:20:00,27.64,27.71,27.54,27.58,222017.0,27.4752,27.5447,27.3758,27.4155,222017.0
2024-12-31 11:25:00,27.57,27.67,27.56,27.57,89790.0,27.4056,27.505,27.3956,27.4056,89790.0
2024-12-31 11:30:00,27.56,27.61,27.52,27.56,302036.0,27.3956,27.4453,27.3559,27.3956,302036.0
2024-12-31 11:35:00,27.57,27.63,27.55,27.58,182070.0,27.4056,27.4652,27.3857,27.4155,182070.0
2024-12-31 11:40:00,27.57,27.75,27.53,27.73,124036.0,27.4056,27.5845,27.3658,27.5646,124036.0
2024-12-31 11:45:00,27.73,27.86,27.71,27.83,115408.0,27.5646,27.6938,27.5447,27.664,115408.0
2024-12-31 11:50:00,27.82,27.89,27.71,27.71,158578.0,27.6541,27.7237,27.5447,27.5447,158578.0
2024-12-31 11:55:00,27.7,27.73,27.63,27.68,77232.0,27.5348,27.5646,27.4652,27.5149,77232.0
2024-12-31 12:00:00,27.68,27.74,27.56,27.7,274024.0,27.5149,27.5746,27.3956,27.5348,274024.0
2024-12-31 12:05:00,27.7,27.74,27.65,27.7,94127.0,27.5348,27.5746,27.4851,27.5348,94127.0
2024-12-31 12:10:00,27.7,27.71,27.52,27.56,194420.0,27.5348,27.5447,27.3559,27.3956,194420.0
2024-12-31 12:15:00,27.56,27.61,27.52,27.59,64089.0,27.3956,27.4453,27.3559,27.4255,64089.0
2024-12-31 12:20:00,27.61,27.62,27.34,27.34,221596.0,27.4453,27.4553,27.1769,27.1769,221596.0
2024-12-31 12:25:00,27.34,27.39,27.21,27.23,170612.0,27.1769,27.2267,27.0477,27.0676,170612.0
2024-12-31 12:30:00,27.23,27.3,27.2,27.26,120307.0,27.0676,27.1372,27.0378,27.0974,120307.0
2024-12-31 12:35:00,27.25,27.25,27.12,27.14,145621.0,27.0875,27.0875,26.9583,26.9781,145621.0
2024-12-31 12:40:00,27.14,27.25,27.09,27.23,200412.0,26.9781,27.0875,26.9284,27.0676,200412.0
2024-12-31 12:45:00,27.23,27.27,27.19,27.23,77617.0,27.0676,27.1074,27.0278,27.0676,77617.0
2024-12-31 12:50:00,27.24,27.4,27.23,27.4,73676.0,27.0775,27.2366,27.0676,27.2366,73676.0
2024-12-31 12:55:00,27.39,27.67,27.39,27.66,142428.0,27.2267,27.505,27.2267,27.495,142428.0
2024-12-31 13:00:00,27.65,27.66,27.5,27.62,216041.0,27.4851,27.495,27.336,27.4553,216041.0
2024-12-31 13:05:00,27.63,27.73,27.58,27.62,105316.0,27.4652,27.5646,27.4155,27.4553,105316.0
2024-12-31 13:10:00,27.63,27.63,27.48,27.53,66022.0,27.4652,27.4652,27.3161,27.3658,66022.0
2024-12-31 13:15:00,27.52,27.63,27.47,27.47,60775.0,27.3559,27.4652,27.3062,27.3062,60775.0
2024-12-31 13:20:00,27.46,27.46,27.19,27.2,161266.0,27.2962,27.2962,27.0278,27.0378,161266.0
2024-12-31 13:25:00,27.21,27.26,27.14,27.16,118151.0,27.0477,27.0974,26.9781,26.998,118151.0
2024-12-31 13:30:00,27.16,27.29,27.14,27.2,131945.0,26.998,27.1272,26.9781,27.0378,131945.0
2024-12-31 13:35:00,27.21,27.22,27.06,27.17,185906.0,27.0477,27.0577,26.8986,27.008,185906.0
2024-12-31 13:40:00,27.18,27.25,27.13,27.18,104146.0,27.0179,27.0875,26.9682,27.0179,104146.0
2024-12-31 13:45:00,27.18,27.23,27.14,27.17,101772.0,27.0179,27.0676,26.9781,27.008,101772.0
2024-12-31 13:50:00,27.17,27.28,27.15,27.16,130123.0,27.008,27.1173,26.9881,26.998,130123.0
2024-12-31 13:55:00,27.16,27.19,27.11,27.13,75768.0,26.998,27.0278,26.9483,26.9682,75768.0
2024-12-31 14:00:00,27.12,27.15,26.98,27.09,291318.0,26.9583,26.9881,26.8191,26.9284,291318.0
2024-12-31 14:05:00,27.1,27.28,27.09,27.28,91050.0,26.9384,27.1173,26.9284,27.1173,91050.0
2024-12-31 14:10:00,27.28,27.37,27.28,27.32,64009.0,27.1173,27.2068,27.1173,27.1571,64009.0
2024-12-31 14:15:00,27.31,27.32,27.07,27.07,92087.0,27.1471,27.1571,26.9086,26.9086,92087.0
2024-12-31 14:20:00,27.09,27.1,26.98,27.0,105352.0,26.9284,26.9384,26.8191,26.839,105352.0
2024-12-31 14:25:00,27.02,27.09,26.95,26.97,100154.0,26.8589,26.9284,26.7893,26.8092,100154.0
2024-12-31 14:30:00,26.97,26.99,26.94,26.95,124077.0,26.8092,26.829,26.7793,26.7893,124077.0
2024-12-31 14:35:00,26.95,27.07,26.95,27.07,66364.0,26.7893,26.9086,26.7893,26.9086,66364.0
2024-12-31 14:40:00,27.07,27.08,26.95,27.08,61940.0,26.9086,26.9185,26.7893,26.9185,61940.0
2024-12-31 14:45:00,27.07,27.14,27.03,27.12,74550.0,26.9086,26.9781,26.8688,26.9583,74550.0
2024-12-31 14:50:00,27.11,27.3,27.09,27.21,77301.0,26.9483,27.1372,26.9284,27.0477,77301.0
2024-12-31 14:55:00,27.21,27.35,27.2,27.35,67399.0,27.0477,27.1869,27.0378,27.1869,67399.0
2024-12-31 15:00:00,27.34,27.35,27.29,27.33,65937.0,27.1769,27.1869,27.1272,27.167,65937.0
2024-12-31 15:05:00,27.32,27.47,27.32,27.39,99600.0,27.1571,27.3062,27.1571,27.2267,99600.0
2024-12-31 15:10:00,27.38,27.38,27.16,27.22,114750.0,27.2167,27.2167,26.998,27.0577,114750.0
2024-12-31 15:15:00,27.19,27.34,27.14,27.33,70339.0,27.0278,27.1769,26.9781,27.167,70339.0
2024-12-31 15:20:00,27.33,27.48,27.33,27.39,61116.0,27.167,27.3161,27.167,27.2267,61116.0
2024-12-31 15:25:00,27.38,27.64,27.36,27.64,174158.0,27.2167,27.4752,27.1968,27.4752,174158.0
2024-12-31 15:30:00,27.63,27.66,27.44,27.5,165327.0,27.4652,27.495,27.2764,27.336,165327.0
2024-12-31 15:35:00,27.51,27.61,27.38,27.4,110091.0,27.3459,27.4453,27.2167,27.2366,110091.0
2024-12-31 15:40:00,27.39,27.54,27.34,27.46,123264.0,27.2267,27.3758,27.1769,27.2962,123264.0
2024-12-31 15:45:00,27.45,27.54,27.32,27.49,174964.0,27.2863,27.3758,27.1571,27.3261,174964.0
2024-12-31 15:50:00,27.49,27.49,27.22,27.22,341842.0,27.3261,27.3261,27.0577,27.0577,341842.0
2024-12-31 15:55:00,27.22,27.34,27.19,27.29,583956.0,27.0577,27.1769,27.0278,27.1272,583956.0
2025-01-02 09:30:00,28.13,28.55,27.97,28.17,575519.0,27.9622,28.3797,27.8032,28.002,575519.0
2025-01-02 09:35:00,28.17,28.23,27.73,27.73,481328.0,28.002,28.0616,27.5646,27.5646,481328.0
2025-01-02 09:40:00,27.74,28.1,27.67,28.07,181444.0,27.5746,27.9324,27.505,27.9026,181444.0
2025-01-02 09:45:00,28.09,28.59,28.02,28.58,331310.0,27.9225,28.4195,27.8529,28.4096,331310.0
2025-01-02 09:50:00,28.58,29.01,28.57,28.97,533682.0,28.4096,28.837,28.3996,28.7972,533682.0
2025-01-02 09:55:00,28.98,29.04,28.69,28.81,242286.0,28.8072,28.8668,28.5189,28.6382,242286.0
2025-01-02 10:00:00,28.82,28.9,28.56,28.7,194179.0,28.6481,28.7276,28.3897,28.5288,194179.0
2025-01-02 10:05:00,28.7,28.76,28.51,28.61,247258.0,28.5288,28.5885,28.34,28.4394,247258.0
2025-01-02 10:10:00,28.6,28.77,28.53,28.67,261069.0,28.4294,28.5984,28.3599,28.499,261069.0
2025-01-02 10:15:00,28.68,28.82,28.48,28.48,264148.0,28.509,28.6481,28.3102,28.3102,264148.0
2025-01-02 10:20:00,28.49,28.53,28.0,28.07,346866.0,28.3201,28.3599,27.833,27.9026,346866.0
2025-01-02 10:25:00,28.05,28.3,28.04,28.14,261824.0,27.8827,28.1312,27.8728,27.9722,261824.0
2025-01-02 10:30:00,28.12,28.22,27.92,28.12,349558.0,27.9523,28.0517,27.7535,27.9523,349558.0
2025-01-02 10:35:00,28.13,28.34,27.99,28.16,279062.0,27.9622,28.171,27.8231,27.9921,279062.0
2025-01-02 10:40:00,28.15,28.25,28.02,28.1,268723.0,27.9821,28.0815,27.8529,27.9324,268723.0
2025-01-02 10:45:00,28.1,28.41,28.03,28.4,309408.0,27.9324,28.2406,27.8628,28.2306,309408.0
2025-01-02 10:50:00,28.4,28.6,28.26,28.5,288599.0,28.2306,28.4294,28.0915,28.33,288599.0
2025-01-02 10:55:00,28.5,28.52,28.26,28.31,188913.0,28.33,28.3499,28.0915,28.1412,188913.0
2025-01-02 11:00:00,28.32,28.38,27.97,28.03,337203.0,28.1511,28.2107,27.8032,27.8628,337203.0
2025-01-02 11:05:00,28.02,28.2,28.0,28.2,223870.0,27.8529,28.0318,27.833,28.0318,223870.0
2025-01-02 11:10:00,28.18,28.25,28.05,28.18,223574.0,28.0119,28.0815,27.8827,28.0119,223574.0
2025-01-02 11:15:00,28.19,28.29,28.09,28.28,180706.0,28.0219,28.1213,27.9225,28.1113,180706.0
2025-01-02 11:20:00,28.3,28.4,28.06,28.34,361912.0,28.1312,28.2306,27.8927,28.171,361912.0
2025-01-02 11:25:00,28.35,28.43,28.26,28.39,148932.0,28.1809,28.2604,28.0915,28.2207,148932.0
2025-01-02 11:30:00,28.4,28.4,28.2,28.36,171564.0,28.2306,28.2306,28.0318,28.1909,171564.0
2025-01-02 11:35:00,28.37,28.45,28.32,28.33,188560.0,28.2008,28.2803,28.1511,28.161,188560.0
2025-01-02 11:40:00,28.33,28.44,28.32,28.33,154671.0,28.161,28.2704,28.1511,28.161,154671.0
2025-01-02 11:45:00,28.32,28.6,28.31,28.6,143300.0,28.1511,28.4294,28.1412,28.4294,143300.0
2025-01-02 11:50:00,28.6,28.68,28.43,28.5,184186.0,28.4294,28.509,28.2604,28.33,184186.0
2025-01-02 11:55:00,28.5,28.58,28.5,28.52,84501.0,28.33,28.4096,28.33,28.3499,84501.0
2025-01-02 12:00:00,28.52,28.63,28.42,28.63,158928.0,28.3499,28.4593,28.2505,28.4593,158928.0
2025-01-02 12:05:00,28.63,28.63,28.33,28.36,162966.0,28.4593,28.4593,28.161,28.1909,162966.0
2025-01-02 12:10:00,28.36,28.59,28.36,28.55,108396.0,28.1909,28.4195,28.1909,28.3797,108396.0
2025-01-02 12:15:00,28.54,28.59,28.43,28.49,210092.0,28.3698,28.4195,28.2604,28.3201,210092.0
2025-01-02 12:20:00,28.49,28.49,28.26,28.28,157443.0,28.3201,28.3201,28.0915,28.1113,157443.0
2025-01-02 12:25:00,28.26,28.26,27.84,27.86,303785.0,28.0915,28.0915,27.674,27.6938,303785.0
2025-01-02 12:30:00,27.85,27.85,27.6,27.64,366810.0,27.6839,27.6839,27.4354,27.4752,366810.0
2025-01-02 12:35:00,27.64,27.66,27.41,27.46,348231.0,27.4752,27.495,27.2465,27.2962,348231.0
2025-01-02 12:40:00,27.46,27.57,27.35,27.47,383097.0,27.2962,27.4056,27.1869,27.3062,383097.0
2025-01-02 12:45:00,27.5,27.5,27.24,27.24,237845.0,27.336,27.336,27.0775,27.0775,237845.0
2025-01-02 12:50:00,27.23,27.6,27.17,27.52,261119.0,27.0676,27.4354,27.008,27.3559,261119.0
2025-01-02 12:55:00,27.52,27.72,27.5,27.67,180471.0,27.3559,27.5547,27.336,27.505,180471.0
2025-01-02 13:00:00,27.68,27.68,27.2,27.27,274121.0,27.5149,27.5149,27.0378,27.1074,274121.0
2025-01-02 13:05:00,27.28,27.64,27.27,27.57,182092.0,27.1173,27.4752,27.1074,27.4056,182092.0
2025-01-02 13:10:00,27.56,27.56,27.32,27.37,190082.0,27.3956,27.3956,27.1571,27.2068,190082.0
2025-01-02 13:15:00,27.36,27.45,27.24,27.39,228610.0,27.1968,27.2863,27.0775,27.2267,228610.0
2025-01-02 13:20:00,27.38,27.53,27.31,27.43,165914.0,27.2167,27.3658,27.1471,27.2664,165914.0
2025-01-02 13:25:00,27.42,27.44,27.34,27.43,100087.0,27.2565,27.2764,27.1769,27.2664,100087.0
2025-01-02 13:30:00,27.39,27.39,27.12,27.13,248730.0,27.2267,27.2267,26.9583,26.9682,248730.0
2025-01-02 13:35:00,27.13,27.35,27.11,27.18,159434.0,26.9682,27.1869,26.9483,27.0179,159434.0
2025-01-02 13:40:00,27.17,27.39,27.11,27.36,367575.0,27.008,27.2267,26.9483,27.1968,367575.0
2025-01-02 13:45:00,27.36,27.37,27.15,27.21,132280.0,27.1968,27.2068,26.9881,27.0477,132280.0
2025-01-02 13:50:00,27.21,27.22,27.04,27.11,206145.0,27.0477,27.0577,26.8787,26.9483,206145.0
2025-01-02 13:55:00,27.09,27.32,27.09,27.29,179369.0,26.9284,27.1571,26.9284,27.1272,179369.0
2025-01-02 14:00:00,27.28,27.4,27.21,27.37,220910.0,27.1173,27.2366,27.0477,27.2068,220910.0
2025-01-02 14:05:00,27.36,27.47,27.3,27.34,141848.0,27.1968,27.3062,27.1372,27.1769,141848.0
2025-01-02 14:10:00,27.35,27.43,27.29,27.33,112222.0,27.1869,27.2664,27.1272,27.167,112222.0
2025-01-02 14:15:00,27.33,27.46,27.3,27.4,132105.0,27.167,27.2962,27.1372,27.2366,132105.0
2025-01-02 14:20:00,27.41,27.55,27.38,27.55,99342.0,27.2465,27.3857,27.2167,27.3857,99342.0
2025-01-02 14:25:00,27.54,27.6,27.48,27.57,113590.0,27.3758,27.4354,27.3161,27.4056,113590.0
2025-01-02 14:30:00,27.57,27.57,27.43,27.46,120055.0,27.4056,27.4056,27.2664,27.2962,120055.0
2025-01-02 14:35:00,27.45,27.47,27.33,27.44,104617.0,27.2863,27.3062,27.167,27.2764,104617.0
2025-01-02 14:40:00,27.43,27.51,27.41,27.41,64301.0,27.2664,27.3459,27.2465,27.2465,64301.0
2025-01-02 14:45:00,27.42,27.67,27.33,27.56,214717.0,27.2565,27.505,27.167,27.3956,214717.0
2025-01-02 14:50:00,27.56,27.7,27.53,27.61,184265.0,27.3956,27.5348,27.3658,27.4453,184265.0
2025-01-02 14:55:00,27.6,27.6,27.29,27.31,139871.0,27.4354,27.4354,27.1272,27.1471,139871.0
2025-01-02 15:00:00,27.31,27.64,27.31,27.62,121757.0,27.1471,27.4752,27.1471,27.4553,121757.0
2025-01-02 15:05:00,27.62,27.64,27.52,27.59,118936.0,27.4553,27.4752,27.3559,27.4255,118936.0
2025-01-02 15:10:00,27.59,27.84,27.59,27.79,191983.0,27.4255,27.674,27.4255,27.6243,191983.0
2025-01-02 15:15:00,27.79,27.79,27.66,27.75,144812.0,27.6243,27.6243,27.495,27.5845,144812.0
2025-01-02 15:20:00,27.76,27.81,27.68,27.79,176430.0,27.5944,27.6441,27.5149,27.6243,176430.0
2025-01-02 15:25:00,27.79,27.86,27.77,27.83,101668.0,27.6243,27.6938,27.6044,27.664,101668.0
2025-01-02 15:30:00,27.84,27.97,27.73,27.75,179987.0,27.674,27.8032,27.5646,27.5845,179987.0
2025-01-02 15:35:00,27.75,27.75,27.6,27.65,126297.0,27.5845,27.5845,27.4354,27.4851,126297.0
2025-01-02 15:40:00,27.64,27.73,27.62,27.63,95990.0,27.4752,27.5646,27.4553,27.4652,95990.0
2025-01-02 15:45:00,27.64,27.8,27.61,27.77,126071.0,27.4752,27.6342,27.4453,27.6044,126071.0
2025-01-02 15:50:00,27.77,27.86,27.7,27.75,132744.0,27.6044,27.6938,27.5348,27.5845,132744.0
2025-01-02 15:55:00,27.75,27.78,27.64,27.71,318851.0,27.5845,27.6143,27.4752,27.5447,318851.0
2025-01-03 09:30:00,28.35,28.67,28.17,28.6,565302.0,28.1809,28.499,28.002,28.4294,565302.0
2025-01-03 09:35:00,28.61,28.78,28.39,28.75,271658.0,28.4394,28.6084,28.2207,28.5785,271658.0
2025-01-03 09:40:00,28.75,28.84,28.68,28.84,282822.0,28.5785,28.668,28.509,28.668,282822.0
2025-01-03 09:45:00,28.84,28.85,28.52,28.64,222261.0,28.668,28.6779,28.3499,28.4692,222261.0
2025-01-03 09:50:00,28.64,28.81,28.5,28.67,229291.0,28.4692,28.6382,28.33,28.499,229291.0
2025-01-03 09:55:00,28.66,28.87,28.65,28.82,183923.0,28.4891,28.6978,28.4791,28.6481,183923.0
2025-01-03 10:00:00,28.82,28.94,28.63,28.93,339690.0,28.6481,28.7674,28.4593,28.7575,339690.0
2025-01-03 10:05:00,28.94,28.98,28.78,28.84,290318.0,28.7674,28.8072,28.6084,28.668,290318.0
2025-01-03 10:10:00,28.87,28.93,28.57,28.57,284978.0,28.6978,28.7575,28.3996,28.3996,284978.0
2025-01-03 10:15:00,28.57,28.61,28.26,28.44,218853.0,28.3996,28.4394,28.0915,28.2704,218853.0
2025-01-03 10:20:00,28.46,28.5,28.22,28.47,331017.0,28.2903,28.33,28.0517,28.3002,331017.0
2025-01-03 10:25:00,28.49,28.56,28.43,28.55,152819.0,28.3201,28.3897,28.2604,28.3797,152819.0
2025-01-03 10:30:00,28.54,28.7,28.42,28.7,206508.0,28.3698,28.5288,28.2505,28.5288,206508.0
2025-01-03 10:35:00,28.7,28.87,28.63,28.8,291495.0,28.5288,28.6978,28.4593,28.6282,291495.0
2025-01-03 10:40:00,28.81,28.98,28.76,28.87,343689.0,28.6382,28.8072,28.5885,28.6978,343689.0
2025-01-03 10:45:00,28.87,28.92,28.77,28.84,205614.0,28.6978,28.7475,28.5984,28.668,205614.0
2025-01-03 10:50:00,28.84,28.9,28.73,28.79,168184.0,28.668,28.7276,28.5587,28.6183,168184.0
2025-01-03 10:55:00,28.79,28.94,28.76,28.92,242537.0,28.6183,28.7674,28.5885,28.7475,242537.0
2025-01-03 11:00:00,28.93,29.06,28.86,29.05,556367.0,28.7575,28.8867,28.6879,28.8768,556367.0
2025-01-03 11:05:00,29.06,29.07,28.85,28.89,277121.0,28.8867,28.8966,28.6779,28.7177,277121.0
2025-01-03 11:10:00,28.88,29.01,28.83,29.0,179983.0,28.7078,28.837,28.6581,28.827,179983.0
2025-01-03 11:15:00,29.0,29.02,28.87,28.97,129837.0,28.827,28.8469,28.6978,28.7972,129837.0
2025-01-03 11:20:00,28.97,29.05,28.9,28.98,114373.0,28.7972,28.8768,28.7276,28.8072,114373.0
2025-01-03 11:25:00,29.0,29.09,29.0,29.09,215208.0,28.827,28.9165,28.827,28.9165,215208.0
2025-01-03 11:30:00,29.09,29.15,29.02,29.12,194339.0,28.9165,28.9762,28.8469,28.9463,194339.0
2025-01-03 11:35:00,29.13,29.2,29.07,29.15,182425.0,28.9563,29.0259,28.8966,28.9762,182425.0
2025-01-03 11:40:00,29.16,29.31,29.16,29.29,94849.0,28.9861,29.1352,28.9861,29.1153,94849.0
2025-01-03 11:45:00,29.29,29.39,29.25,29.38,85100.0,29.1153,29.2147,29.0756,29.2048,85100.0
2025-01-03 11:50:00,29.38,29.48,29.33,29.46,162712.0,29.2048,29.3042,29.1551,29.2843,162712.0
2025-01-03 11:55:00,29.45,29.47,29.33,29.34,87174.0,29.2744,29.2942,29.1551,29.165,87174.0
2025-01-03 12:00:00,29.35,29.47,29.35,29.47,94839.0,29.175,29.2942,29.175,29.2942,94839.0
2025-01-03 12:05:00,29.48,29.49,29.43,29.44,125075.0,29.3042,29.3141,29.2545,29.2644,125075.0
2025-01-03 12:10:00,29.44,29.48,29.34,29.34,126081.0,29.2644,29.3042,29.165,29.165,126081.0
2025-01-03 12:15:00,29.33,29.43,29.3,29.32,61581.0,29.1551,29.2545,29.1253,29.1451,61581.0
2025-01-03 12:20:00,29.33,29.36,29.27,29.36,169182.0,29.1551,29.1849,29.0954,29.1849,169182.0
2025-01-03 12:25:00,29.36,29.39,29.24,29.24,83730.0,29.1849,29.2147,29.0656,29.0656,83730.0
2025-01-03 12:30:00,29.25,29.32,29.25,29.27,69660.0,29.0756,29.1451,29.0756,29.0954,69660.0
2025-01-03 12:35:00,29.26,29.29,29.22,29.27,55954.0,29.0855,29.1153,29.0457,29.0954,55954.0
2025-01-03 12:40:00,29.26,29.35,29.26,29.29,193512.0,29.0855,29.175,29.0855,29.1153,193512.0
2025-01-03 12:45:00,29.3,29.31,29.23,29.31,84254.0,29.1253,29.1352,29.0557,29.1352,84254.0
2025-01-03 12:50:00,29.31,29.36,29.26,29.33,130372.0,29.1352,29.1849,29.0855,29.1551,130372.0
2025-01-03 12:55:00,29.32,29.36,29.31,29.35,108863.0,29.1451,29.1849,29.1352,29.175,108863.0
2025-01-03 13:00:00,29.35,29.36,29.25,29.34,32336.0,29.175,29.1849,29.0756,29.165,32336.0
2025-01-03 13:05:00,29.32,29.47,29.31,29.45,75666.0,29.1451,29.2942,29.1352,29.2744,75666.0
2025-01-03 13:10:00,29.45,29.47,29.42,29.45,50766.0,29.2744,29.2942,29.2445,29.2744,50766.0
2025-01-03 13:15:00,29.46,29.5,29.43,29.47,49673.0,29.2843,29.3241,29.2545,29.2942,49673.0
2025-01-03 13:20:00,29.48,29.52,29.46,29.47,124347.0,29.3042,29.3439,29.2843,29.2942,124347.0
2025-01-03 13:25:00,29.48,29.66,29.48,29.65,156965.0,29.3042,29.4831,29.3042,29.4732,156965.0
2025-01-03 13:30:00,29.64,29.74,29.62,29.7,141128.0,29.4632,29.5626,29.4434,29.5229,141128.0
2025-01-03 13:35:00,29.71,29.77,29.7,29.77,84678.0,29.5328,29.5925,29.5229,29.5925,84678.0
2025-01-03 13:40:00,29.76,29.8,29.74,29.76,67151.0,29.5825,29.6223,29.5626,29.5825,67151.0
2025-01-03 13:45:00,29.76,29.8,29.76,29.78,123725.0,29.5825,29.6223,29.5825,29.6024,123725.0
2025-01-03 13:50:00,29.78,29.86,29.72,29.86,230347.0,29.6024,29.6819,29.5428,29.6819,230347.0
2025-01-03 13:55:00,29.87,29.91,29.79,29.87,241518.0,29.6919,29.7316,29.6123,29.6919,241518.0
2025-01-03 14:00:00,29.86,29.88,29.8,29.88,164780.0,29.6819,29.7018,29.6223,29.7018,164780.0
2025-01-03 14:05:00,29.87,29.98,29.87,29.93,238339.0,29.6919,29.8012,29.6919,29.7515,238339.0
2025-01-03 14:10:00,29.94,30.0,29.93,29.95,90327.0,29.7614,29.8211,29.7515,29.7714,90327.0
2025-01-03 14:15:00,29.95,30.01,29.91,30.01,173872.0,29.7714,29.831,29.7316,29.831,173872.0
2025-01-03 14:20:00,30.02,30.05,29.98,29.98,132115.0,29.841,29.8708,29.8012,29.8012,132115.0
2025-01-03 14:25:00,29.98,29.98,29.91,29.96,102369.0,29.8012,29.8012,29.7316,29.7813,102369.0
2025-01-03 14:30:00,29.96,29.98,29.9,29.97,98305.0,29.7813,29.8012,29.7217,29.7913,98305.0
2025-01-03 14:35:00,29.97,30.11,29.97,30.06,133732.0,29.7913,29.9304,29.7913,29.8807,133732.0
2025-01-03 14:40:00,30.05,30.08,30.02,30.02,53571.0,29.8708,29.9006,29.841,29.841,53571.0
2025-01-03 14:45:00,30.01,30.09,30.0,30.03,100151.0,29.831,29.9105,29.8211,29.8509,100151.0
2025-01-03 14:50:00,30.02,30.04,29.95,30.01,107320.0,29.841,29.8608,29.7714,29.831,107320.0
2025-01-03 14:55:00,30.01,30.01,29.96,29.97,66358.0,29.831,29.831,29.7813,29.7913,66358.0
2025-01-03 15:00:00,29.96,29.96,29.86,29.89,155347.0,29.7813,29.7813,29.6819,29.7117,155347.0
2025-01-03 15:05:00,29.88,29.95,29.84,29.91,116549.0,29.7018,29.7714,29.662,29.7316,116549.0
2025-01-03 15:10:00,29.9,29.98,29.88,29.98,60907.0,29.7217,29.8012,29.7018,29.8012,60907.0
2025-01-03 15:15:00,29.97,29.99,29.93,29.95,100672.0,29.7913,29.8111,29.7515,29.7714,100672.0
2025-01-03 15:20:00,29.94,29.99,29.93,29.93,92092.0,29.7614,29.8111,29.7515,29.7515,92092.0
2025-01-03 15:25:00,29.93,30.02,29.93,30.02,128371.0,29.7515,29.841,29.7515,29.841,128371.0
2025-01-03 15:30:00,30.02,30.02,29.89,29.91,357725.0,29.841,29.841,29.7117,29.7316,357725.0
2025-01-03 15:35:00,29.91,29.96,29.89,29.95,113621.0,29.7316,29.7813,29.7117,29.7714,113621.0
2025-01-03 15:40:00,29.95,29.95,29.87,29.89,140591.0,29.7714,29.7714,29.6919,29.7117,140591.0
2025-01-03 15:45:00,29.88,29.91,29.79,29.8,171391.0,29.7018,29.7316,29.6123,29.6223,171391.0
2025-01-03 15:50:00,29.8,29.86,29.66,29.78,469857.0,29.6223,29.6819,29.4831,29.6024,469857.0
2025-01-03 15:55:00,29.78,29.91,29.74,29.88,940894.0,29.6024,29.7316,29.5626,29.7018,940894.0
2025-01-06 09:30:00,31.85,32.79,31.83,32.78,1951748.0,31.6601,32.5944,31.6402,32.5845,1951748.0
2025-01-06 09:35:00,32.77,33.16,32.66,33.06,1140536.0,32.5746,32.9622,32.4652,32.8628,1140536.0
2025-01-06 09:40:00,33.06,33.37,32.96,33.03,895982.0,32.8628,33.171,32.7634,32.833,895982.0
2025-01-06 09:45:00,33.04,33.32,32.98,33.18,496494.0,32.843,33.1213,32.7833,32.9821,496494.0
2025-01-06 09:50:00,33.19,33.34,33.08,33.28,499957.0,32.9921,33.1412,32.8827,33.0815,499957.0
2025-01-06 09:55:00,33.3,33.39,33.15,33.39,393215.0,33.1014,33.1909,32.9523,33.1909,393215.0
2025-01-06 10:00:00,33.39,33.53,33.25,33.37,603393.0,33.1909,33.33,33.0517,33.171,603393.0
2025-01-06 10:05:00,33.37,33.44,33.14,33.31,240725.0,33.171,33.2406,32.9424,33.1113,240725.0
2025-01-06 10:10:00,33.31,33.51,33.13,33.46,541012.0,33.1113,33.3102,32.9324,33.2605,541012.0
2025-01-06 10:15:00,33.47,33.51,33.31,33.47,289611.0,33.2704,33.3102,33.1113,33.2704,289611.0
2025-01-06 10:20:00,33.48,33.51,33.34,33.45,324815.0,33.2803,33.3102,33.1412,33.2505,324815.0
2025-01-06 10:25:00,33.45,33.62,33.41,33.62,435512.0,33.2505,33.4195,33.2107,33.4195,435512.0
2025-01-06 10:30:00,33.62,33.62,33.44,33.45,392138.0,33.4195,33.4195,33.2406,33.2505,392138.0
2025-01-06 10:35:00,33.45,33.46,33.13,33.17,260173.0,33.2505,33.2605,32.9324,32.9722,260173.0
2025-01-06 10:40:00,33.18,33.32,33.09,33.19,219049.0,32.9821,33.1213,32.8927,32.9921,219049.0
2025-01-06 10:45:00,33.18,33.3,33.11,33.17,179315.0,32.9821,33.1014,32.9125,32.9722,179315.0
2025-01-06 10:50:00,33.18,33.24,33.1,33.23,268606.0,32.9821,33.0418,32.9026,33.0318,268606.0
2025-01-06 10:55:00,33.22,33.27,33.08,33.14,187625.0,33.0219,33.0716,32.8827,32.9424,187625.0
2025-01-06 11:00:00,33.15,33.38,33.14,33.34,241559.0,32.9523,33.1809,32.9424,33.1412,241559.0
2025-01-06 11:05:00,33.34,33.4,33.3,33.32,133885.0,33.1412,33.2008,33.1014,33.1213,133885.0
2025-01-06 11:10:00,33.33,33.49,33.33,33.44,170029.0,33.1312,33.2903,33.1312,33.2406,170029.0
2025-01-06 11:15:00,33.43,33.49,33.29,33.39,200221.0,33.2306,33.2903,33.0915,33.1909,200221.0
2025-01-06 11:20:00,33.38,33.51,33.37,33.42,200595.0,33.1809,33.3102,33.171,33.2207,200595.0
2025-01-06 11:25:00,33.41,33.51,33.36,33.47,172011.0,33.2107,33.3102,33.161,33.2704,172011.0
2025-01-06 11:30:00,33.46,33.52,33.37,33.39,157710.0,33.2605,33.3201,33.171,33.1909,157710.0
2025-01-06 11:35:00,33.37,33.44,33.35,33.42,124371.0,33.171,33.2406,33.1511,33.2207,124371.0
2025-01-06 11:40:00,33.42,33.5,33.35,33.45,210698.0,33.2207,33.3002,33.1511,33.2505,210698.0
2025-01-06 11:45:00,33.45,33.49,33.38,33.43,87863.0,33.2505,33.2903,33.1809,33.2306,87863.0
2025-01-06 11:50:00,33.42,33.49,33.38,33.49,94361.0,33.2207,33.2903,33.1809,33.2903,94361.0
2025-01-06 11:55:00,33.49,33.52,33.4,33.45,261043.0,33.2903,33.3201,33.2008,33.2505,261043.0
2025-01-06 12:00:00,33.44,33.44,33.29,33.4,87748.0,33.2406,33.2406,33.0915,33.2008,87748.0
2025-01-06 12:05:00,33.4,33.51,33.3,33.48,134290.0,33.2008,33.3102,33.1014,33.2803,134290.0
2025-01-06 12:10:00,33.46,33.46,33.37,33.37,134574.0,33.2605,33.2605,33.171,33.171,134574.0
2025-01-06 12:15:00,33.37,33.51,33.34,33.48,131412.0,33.171,33.3102,33.1412,33.2803,131412.0
2025-01-06 12:20:00,33.49,33.51,33.4,33.46,102610.0,33.2903,33.3102,33.2008,33.2605,102610.0
2025-01-06 12:25:00,33.46,33.55,33.46,33.53,245866.0,33.2605,33.3499,33.2605,33.33,245866.0
2025-01-06 12:30:00,33.53,33.53,33.4,33.48,161912.0,33.33,33.33,33.2008,33.2803,161912.0
2025-01-06 12:35:00,33.48,33.5,33.27,33.31,114665.0,33.2803,33.3002,33.0716,33.1113,114665.0
2025-01-06 12:40:00,33.29,33.3,33.11,33.14,199572.0,33.0915,33.1014,32.9125,32.9424,199572.0
2025-01-06 12:45:00,33.13,33.23,33.07,33.23,105528.0,32.9324,33.0318,32.8728,33.0318,105528.0
2025-01-06 12:50:00,33.23,33.34,33.13,33.34,120700.0,33.0318,33.1412,32.9324,33.1412,120700.0
2025-01-06 12:55:00,33.33,33.44,33.3,33.4,99548.0,33.1312,33.2406,33.1014,33.2008,99548.0
2025-01-06 13:00:00,33.39,33.4,33.08,33.3,115846.0,33.1909,33.2008,32.8827,33.1014,115846.0
2025-01-06 13:05:00,33.29,33.41,33.28,33.38,125662.0,33.0915,33.2107,33.0815,33.1809,125662.0
2025-01-06 13:10:00,33.38,33.41,33.33,33.35,102141.0,33.1809,33.2107,33.1312,33.1511,102141.0
2025-01-06 13:15:00,33.36,33.37,33.22,33.29,154874.0,33.161,33.171,33.0219,33.0915,154874.0
2025-01-06 13:20:00,33.29,33.41,33.24,33.3,180059.0,33.0915,33.2107,33.0418,33.1014,180059.0
2025-01-06 13:25:00,33.29,33.4,33.29,33.39,70151.0,33.0915,33.2008,33.0915,33.1909,70151.0
2025-01-06 13:30:00,33.39,33.4,33.19,33.2,178838.0,33.1909,33.2008,32.9921,33.002,178838.0
2025-01-06 13:35:00,33.2,33.29,33.18,33.23,116669.0,33.002,33.0915,32.9821,33.0318,116669.0
2025-01-06 13:40:00,33.24,33.26,33.16,33.17,127568.0,33.0418,33.0616,32.9622,32.9722,127568.0
2025-01-06 13:45:00,33.18,33.2,32.95,32.95,229615.0,32.9821,33.002,32.7535,32.7535,229615.0
2025-01-06 13:50:00,32.95,33.02,32.93,32.99,212416.0,32.7535,32.8231,32.7336,32.7933,212416.0
2025-01-06 13:55:00,32.99,33.01,32.75,32.76,115414.0,32.7933,32.8131,32.5547,32.5646,115414.0
2025-01-06 14:00:00,32.77,32.8,32.57,32.64,283438.0,32.5746,32.6044,32.3758,32.4453,283438.0
2025-01-06 14:05:00,32.64,32.9,32.64,32.79,169711.0,32.4453,32.7038,32.4453,32.5944,169711.0
2025-01-06 14:10:00,32.8,32.8,32.7,32.74,79609.0,32.6044,32.6044,32.505,32.5447,79609.0
2025-01-06 14:15:00,32.73,32.74,32.63,32.69,120811.0,32.5348,32.5447,32.4354,32.495,120811.0
2025-01-06 14:20:00,32.7,32.75,32.66,32.7,66430.0,32.505,32.5547,32.4652,32.505,66430.0
2025-01-06 14:25:00,32.7,32.78,32.66,32.7,95067.0,32.505,32.5845,32.4652,32.505,95067.0
2025-01-06 14:30:00,32.7,32.71,32.6,32.7,128490.0,32.505,32.5149,32.4056,32.505,128490.0
2025-01-06 14:35:00,32.71,32.75,32.59,32.71,101727.0,32.5149,32.5547,32.3956,32.5149,101727.0
2025-01-06 14:40:00,32.69,32.76,32.62,32.73,89125.0,32.495,32.5646,32.4255,32.5348,89125.0
2025-01-06 14:45:00,32.73,32.78,32.66,32.69,110226.0,32.5348,32.5845,32.4652,32.495,110226.0
2025-01-06 14:50:00,32.68,32.69,32.58,32.61,60946.0,32.4851,32.495,32.3857,32.4155,60946.0
2025-01-06 14:55:00,32.61,32.63,32.32,32.34,188382.0,32.4155,32.4354,32.1272,32.1471,188382.0
2025-01-06 15:00:00,32.31,32.4,32.24,32.37,118274.0,32.1173,32.2068,32.0477,32.177,118274.0
2025-01-06 15:05:00,32.38,32.43,32.31,32.4,195444.0,32.1869,32.2366,32.1173,32.2068,195444.0
2025-01-06 15:10:00,32.4,32.47,32.29,32.42,135246.0,32.2068,32.2764,32.0974,32.2267,135246.0
2025-01-06 15:15:00,32.41,32.43,32.33,32.43,114249.0,32.2167,32.2366,32.1372,32.2366,114249.0
2025-01-06 15:20:00,32.4,32.66,32.38,32.66,160456.0,32.2068,32.4652,32.1869,32.4652,160456.0
2025-01-06 15:25:00,32.65,32.7,32.59,32.7,150736.0,32.4553,32.505,32.3956,32.505,150736.0
2025-01-06 15:30:00,32.7,32.78,32.66,32.76,268046.0,32.505,32.5845,32.4652,32.5646,268046.0
2025-01-06 15:35:00,32.74,32.81,32.67,32.68,169725.0,32.5447,32.6143,32.4752,32.4851,169725.0
2025-01-06 15:40:00,32.68,32.74,32.6,32.7,228105.0,32.4851,32.5447,32.4056,32.505,228105.0
2025-01-06 15:45:00,32.71,32.72,32.43,32.46,228215.0,32.5149,32.5249,32.2366,32.2664,228215.0
2025-01-06 15:50:00,32.45,32.74,32.42,32.69,370650.0,32.2565,32.5447,32.2267,32.495,370650.0
2025-01-06 15:55:00,32.69,32.7,32.45,32.53,469773.0,32.495,32.505,32.2565,32.336,469773.0
2025-01-07 09:30:00,33.68,33.72,33.22,33.22,678440.0,33.4791,33.5189,33.0219,33.0219,678440.0
2025-01-07 09:35:00,33.23,33.27,32.78,32.93,351212.0,33.0318,33.0716,32.5845,32.7336,351212.0
2025-01-07 09:40:00,32.93,33.21,32.8,33.21,202285.0,32.7336,33.0119,32.6044,33.0119,202285.0
2025-01-07 09:45:00,33.22,33.65,33.22,33.46,332778.0,33.0219,33.4493,33.0219,33.2605,332778.0
2025-01-07 09:50:00,33.46,33.72,33.3,33.31,275764.0,33.2605,33.5189,33.1014,33.1113,275764.0
2025-01-07 09:55:00,33.3,33.48,32.84,32.89,276153.0,33.1014,33.2803,32.6441,32.6938,276153.0
2025-01-07 10:00:00,32.84,32.84,32.03,32.22,735475.0,32.6441,32.6441,31.839,32.0278,735475.0
2025-01-07 10:05:00,32.24,32.44,31.9,32.0,472751.0,32.0477,32.2465,31.7098,31.8092,472751.0
2025-01-07 10:10:00,32.01,32.39,31.9,32.15,357948.0,31.8191,32.1968,31.7098,31.9583,357948.0
2025-01-07 10:15:00,32.14,32.2,31.83,32.17,401562.0,31.9483,32.008,31.6402,31.9781,401562.0
2025-01-07 10:20:00,32.18,32.68,32.16,32.65,426250.0,31.9881,32.4851,31.9682,32.4553,426250.0
2025-01-07 10:25:00,32.63,32.84,32.54,32.55,326750.0,32.4354,32.6441,32.3459,32.3559,326750.0
2025-01-07 10:30:00,32.55,32.66,32.09,32.26,329777.0,32.3559,32.4652,31.8986,32.0676,329777.0
2025-01-07 10:35:00,32.26,32.31,31.55,31.65,541542.0,32.0676,32.1173,31.3618,31.4612,541542.0
2025-01-07 10:40:00,31.67,31.81,31.54,31.79,407889.0,31.4811,31.6203,31.3519,31.6004,407889.0
2025-01-07 10:45:00,31.75,31.77,31.35,31.73,266126.0,31.5606,31.5805,31.163,31.5408,266126.0
2025-01-07 10:50:00,31.72,32.48,31.66,32.41,505041.0,31.5308,32.2863,31.4712,32.2167,505041.0
2025-01-07 10:55:00,32.42,32.75,32.42,32.7,463426.0,32.2267,32.5547,32.2267,32.505,463426.0
2025-01-07 11:00:00,32.7,32.77,32.53,32.74,328598.0,32.505,32.5746,32.336,32.5447,328598.0
2025-01-07 11:05:00,32.75,32.75,32.52,32.66,213792.0,32.5547,32.5547,32.3261,32.4652,213792.0
2025-01-07 11:10:00,32.67,32.75,32.41,32.53,263684.0,32.4752,32.5547,32.2167,32.336,263684.0
2025-01-07 11:15:00,32.52,32.71,32.45,32.7,136055.0,32.3261,32.5149,32.2565,32.505,136055.0
2025-01-07 11:20:00,32.71,32.85,32.58,32.85,177563.0,32.5149,32.6541,32.3857,32.6541,177563.0
2025-01-07 11:25:00,32.85,32.99,32.77,32.91,222501.0,32.6541,32.7933,32.5746,32.7137,222501.0
2025-01-07 11:30:00,32.9,32.92,32.53,32.55,191631.0,32.7038,32.7237,32.336,32.3559,191631.0
2025-01-07 11:35:00,32.55,32.74,32.32,32.72,230539.0,32.3559,32.5447,32.1272,32.5249,230539.0
2025-01-07 11:40:00,32.72,32.74,32.38,32.41,177037.0,32.5249,32.5447,32.1869,32.2167,177037.0
2025-01-07 11:45:00,32.43,32.58,32.39,32.42,94043.0,32.2366,32.3857,32.1968,32.2267,94043.0
2025-01-07 11:50:00,32.37,32.4,32.1,32.13,186022.0,32.177,32.2068,31.9086,31.9384,186022.0
2025-01-07 11:55:00,32.2,32.24,32.03,32.09,76200.0,32.008,32.0477,31.839,31.8986,76200.0
2025-01-07 12:00:00,32.11,32.26,32.08,32.12,107573.0,31.9185,32.0676,31.8887,31.9284,107573.0
2025-01-07 12:05:00,32.14,32.17,31.93,32.13,139552.0,31.9483,31.9781,31.7396,31.9384,139552.0
2025-01-07 12:10:00,32.1,32.18,31.97,32.12,109460.0,31.9086,31.9881,31.7793,31.9284,109460.0
2025-01-07 12:15:00,32.1,32.16,31.98,32.05,93554.0,31.9086,31.9682,31.7893,31.8589,93554.0
2025-01-07 12:20:00,32.04,32.07,31.86,31.89,100608.0,31.8489,31.8787,31.67,31.6998,100608.0
2025-01-07 12:25:00,31.91,31.92,31.76,31.87,139570.0,31.7197,31.7296,31.5706,31.6799,139570.0
2025-01-07 12:30:00,31.86,32.05,31.84,32.01,107399.0,31.67,31.8589,31.6501,31.8191,107399.0
2025-01-07 12:35:00,32.01,32.07,31.87,31.94,81632.0,31.8191,31.8787,31.6799,31.7495,81632.0
2025-01-07 12:40:00,31.92,31.98,31.82,31.86,39675.0,31.7296,31.7893,31.6302,31.67,39675.0
2025-01-07 12:45:00,31.87,31.87,31.72,31.81,94043.0,31.6799,31.6799,31.5308,31.6203,94043.0
2025-01-07 12:50:00,31.83,31.84,31.71,31.83,114467.0,31.6402,31.6501,31.5209,31.6402,114467.0
2025-01-07 12:55:00,31.83,32.01,31.82,32.01,103163.0,31.6402,31.8191,31.6302,31.8191,103163.0
2025-01-07 13:00:00,32.01,32.07,31.95,32.05,80240.0,31.8191,31.8787,31.7595,31.8589,80240.0
2025-01-07 13:05:00,32.05,32.23,32.02,32.18,73522.0,31.8589,32.0378,31.829,31.9881,73522.0
2025-01-07 13:10:00,32.21,32.27,32.12,32.27,72430.0,32.0179,32.0775,31.9284,32.0775,72430.0
2025-01-07 13:15:00,32.27,32.33,32.19,32.32,92130.0,32.0775,32.1372,31.998,32.1272,92130.0
2025-01-07 13:20:00,32.31,32.44,32.3,32.44,53225.0,32.1173,32.2465,32.1074,32.2465,53225.0
2025-01-07 13:25:00,32.44,32.53,32.41,32.48,61408.0,32.2465,32.336,32.2167,32.2863,61408.0
2025-01-07 13:30:00,32.44,32.44,32.29,32.32,64406.0,32.2465,32.2465,32.0974,32.1272,64406.0
2025-01-07 13:35:00,32.33,32.37,32.22,32.25,42745.0,32.1372,32.177,32.0278,32.0577,42745.0
2025-01-07 13:40:00,32.26,32.26,32.09,32.12,43679.0,32.0676,32.0676,31.8986,31.9284,43679.0
2025-01-07 13:45:00,32.13,32.14,32.02,32.02,61894.0,31.9384,31.9483,31.829,31.829,61894.0
2025-01-07 13:50:00,32.02,32.05,31.96,32.03,133167.0,31.829,31.8589,31.7694,31.839,133167.0
2025-01-07 13:55:00,32.03,32.04,31.95,31.99,33418.0,31.839,31.8489,31.7595,31.7992,33418.0
2025-01-07 14:00:00,32.0,32.13,31.96,31.97,71056.0,31.8092,31.9384,31.7694,31.7793,71056.0
2025-01-07 14:05:00,31.95,32.15,31.93,32.12,29743.0,31.7595,31.9583,31.7396,31.9284,29743.0
2025-01-07 14:10:00,32.11,32.24,32.08,32.18,34662.0,31.9185,32.0477,31.8887,31.9881,34662.0
2025-01-07 14:15:00,32.17,32.17,32.0,32.05,31288.0,31.9781,31.9781,31.8092,31.8589,31288.0
2025-01-07 14:20:00,32.02,32.06,31.95,32.05,43690.0,31.829,31.8688,31.7595,31.8589,43690.0
2025-01-07 14:25:00,32.06,32.17,32.05,32.15,28821.0,31.8688,31.9781,31.8589,31.9583,28821.0
2025-01-07 14:30:00,32.12,32.15,32.05,32.06,44976.0,31.9284,31.9583,31.8589,31.8688,44976.0
2025-01-07 14:35:00,32.06,32.08,31.94,31.95,43213.0,31.8688,31.8887,31.7495,31.7595,43213.0
2025-01-07 14:40:00,31.95,32.06,31.89,32.04,45743.0,31.7595,31.8688,31.6998,31.8489,45743.0
2025-01-07 14:45:00,32.04,32.1,31.9,31.9,47567.0,31.8489,31.9086,31.7098,31.7098,47567.0
2025-01-07 14:50:00,31.9,32.03,31.9,31.93,68226.0,31.7098,31.839,31.7098,31.7396,68226.0
2025-01-07 14:55:00,31.94,31.95,31.86,31.88,34267.0,31.7495,31.7595,31.67,31.6899,34267.0
2025-01-07 15:00:00,31.88,31.9,31.67,31.73,133217.0,31.6899,31.7098,31.4811,31.5408,133217.0
2025-01-07 15:05:00,31.74,31.78,31.48,31.52,122359.0,31.5507,31.5905,31.2923,31.332,122359.0
2025-01-07 15:10:00,31.5,31.5,31.38,31.42,151256.0,31.3121,31.3121,31.1929,31.2326,151256.0
2025-01-07 15:15:00,31.43,31.45,31.31,31.33,111827.0,31.2426,31.2624,31.1233,31.1432,111827.0
2025-01-07 15:20:00,31.33,31.33,31.11,31.13,242298.0,31.1432,31.1432,30.9245,30.9443,242298.0
2025-01-07 15:25:00,31.14,31.22,30.97,30.97,184038.0,30.9543,31.0338,30.7853,30.7853,184038.0
2025-01-07 15:30:00,30.98,31.05,30.72,30.73,269569.0,30.7952,30.8648,30.5368,30.5467,269569.0
2025-01-07 15:35:00,30.73,30.88,30.61,30.87,173969.0,30.5467,30.6958,30.4274,30.6859,173969.0
2025-01-07 15:40:00,30.87,31.13,30.86,30.93,240460.0,30.6859,30.9443,30.676,30.7455,240460.0
2025-01-07 15:45:00,30.95,31.18,30.9,31.15,172954.0,30.7654,30.994,30.7157,30.9642,172954.0
2025-01-07 15:50:00,31.14,31.47,31.13,31.26,294011.0,30.9543,31.2823,30.9443,31.0736,294011.0
2025-01-07 15:55:00,31.27,31.29,31.12,31.13,572368.0,31.0835,31.1034,30.9344,30.9443,572368.0
2025-01-08 09:30:00,30.8,31.0,30.27,30.43,673166.0,30.6163,30.8151,30.0895,30.2485,673166.0
2025-01-08 09:35:00,30.43,30.68,29.71,29.77,478157.0,30.2485,30.497,29.5328,29.5925,478157.0
2025-01-08 09:40:00,29.77,30.13,29.63,30.11,412259.0,29.5925,29.9503,29.4533,29.9304,412259.0
2025-01-08 09:45:00,30.1,30.35,29.84,30.35,374939.0,29.9205,30.169,29.662,30.169,374939.0
2025-01-08 09:50:00,30.35,30.61,30.01,30.16,314597.0,30.169,30.4274,29.831,29.9801,314597.0
2025-01-08 09:55:00,30.19,30.37,30.08,30.32,111277.0,30.01,30.1889,29.9006,30.1392,111277.0
2025-01-08 10:00:00,30.3,30.67,30.23,30.57,279083.0,30.1193,30.4871,30.0497,30.3877,279083.0
2025-01-08 10:05:00,30.56,30.56,30.11,30.15,255417.0,30.3777,30.3777,29.9304,29.9702,255417.0
2025-01-08 10:10:00,30.15,30.23,29.47,29.48,758598.0,29.9702,30.0497,29.2942,29.3042,758598.0
2025-01-08 10:15:00,29.5,29.8,29.41,29.8,500462.0,29.3241,29.6223,29.2346,29.6223,500462.0
2025-01-08 10:20:00,29.8,30.02,29.61,30.0,261940.0,29.6223,29.841,29.4334,29.8211,261940.0
2025-01-08 10:25:00,30.01,30.12,29.8,29.88,192955.0,29.831,29.9404,29.6223,29.7018,192955.0
2025-01-08 10:30:00,29.87,30.02,29.79,29.99,187257.0,29.6919,29.841,29.6123,29.8111,187257.0
2025-01-08 10:35:00,30.01,30.41,30.01,30.2,257106.0,29.831,30.2286,29.831,30.0199,257106.0
2025-01-08 10:40:00,30.2,30.3,30.05,30.22,127024.0,30.0199,30.1193,29.8708,30.0398,127024.0
2025-01-08 10:45:00,30.21,30.25,30.01,30.18,78924.0,30.0298,30.0696,29.831,30.0,78924.0
2025-01-08 10:50:00,30.19,30.43,30.18,30.29,135428.0,30.01,30.2485,30.0,30.1094,135428.0
2025-01-08 10:55:00,30.3,30.36,30.21,30.29,70798.0,30.1193,30.1789,30.0298,30.1094,70798.0
2025-01-08 11:00:00,30.3,30.32,30.03,30.03,82624.0,30.1193,30.1392,29.8509,29.8509,82624.0
2025-01-08 11:05:00,30.03,30.03,29.77,29.92,140049.0,29.8509,29.8509,29.5925,29.7416,140049.0
2025-01-08 11:10:00,29.93,30.23,29.93,30.22,98570.0,29.7515,30.0497,29.7515,30.0398,98570.0
2025-01-08 11:15:00,30.24,30.24,30.11,30.14,46907.0,30.0597,30.0597,29.9304,29.9603,46907.0
2025-01-08 11:20:00,30.19,30.39,30.18,30.32,148161.0,30.01,30.2088,30.0,30.1392,148161.0
2025-01-08 11:25:00,30.34,30.34,30.16,30.17,54235.0,30.1591,30.1591,29.9801,29.9901,54235.0
2025-01-08 11:30:00,30.2,30.4,30.19,30.33,113738.0,30.0199,30.2187,30.01,30.1491,113738.0
2025-01-08 11:35:00,30.33,30.58,30.32,30.53,148624.0,30.1491,30.3976,30.1392,30.3479,148624.0
2025-01-08 11:40:00,30.53,30.59,30.39,30.52,113852.0,30.3479,30.4076,30.2088,30.338,113852.0
2025-01-08 11:45:00,30.51,30.56,30.46,30.48,56740.0,30.328,30.3777,30.2783,30.2982,56740.0
2025-01-08 11:50:00,30.47,30.48,30.36,30.36,88783.0,30.2883,30.2982,30.1789,30.1789,88783.0
2025-01-08 11:55:00,30.35,30.41,30.27,30.4,85959.0,30.169,30.2286,30.0895,30.2187,85959.0
2025-01-08 12:00:00,30.4,30.4,30.11,30.11,81513.0,30.2187,30.2187,29.9304,29.9304,81513.0
2025-01-08 12:05:00,30.12,30.15,29.95,30.03,137233.0,29.9404,29.9702,29.7714,29.8509,137233.0
2025-01-08 12:10:00,30.04,30.05,29.85,29.86,94028.0,29.8608,29.8708,29.672,29.6819,94028.0
2025-01-08 12:15:00,29.86,29.89,29.72,29.79,130283.0,29.6819,29.7117,29.5428,29.6123,130283.0
2025-01-08 12:20:00,29.79,29.89,29.65,29.66,154232.0,29.6123,29.7117,29.4732,29.4831,154232.0
2025-01-08 12:25:00,29.67,29.68,29.25,29.3,331897.0,29.4931,29.503,29.0756,29.1253,331897.0
2025-01-08 12:30:00,29.32,29.55,29.18,29.5,205354.0,29.1451,29.3738,29.006,29.3241,205354.0
2025-01-08 12:35:00,29.5,29.62,29.45,29.46,96898.0,29.3241,29.4434,29.2744,29.2843,96898.0
2025-01-08 12:40:00,29.45,29.71,29.44,29.66,142584.0,29.2744,29.5328,29.2644,29.4831,142584.0
2025-01-08 12:45:00,29.67,29.68,29.52,29.54,106964.0,29.4931,29.503,29.3439,29.3638,106964.0
2025-01-08 12:50:00,29.54,29.75,29.54,29.66,77449.0,29.3638,29.5726,29.3638,29.4831,77449.0
2025-01-08 12:55:00,29.66,29.79,29.57,29.7,89844.0,29.4831,29.6123,29.3936,29.5229,89844.0
2025-01-08 13:00:00,29.69,30.02,29.67,29.89,160992.0,29.5129,29.841,29.4931,29.7117,160992.0
2025-01-08 13:05:00,29.89,29.96,29.77,29.87,126901.0,29.7117,29.7813,29.5925,29.6919,126901.0
2025-01-08 13:10:00,29.87,30.0,29.84,29.97,177624.0,29.6919,29.8211,29.662,29.7913,177624.0
2025-01-08 13:15:00,29.96,30.06,29.96,30.0,74687.0,29.7813,29.8807,29.7813,29.8211,74687.0
2025-01-08 13:20:00,30.01,30.07,29.91,30.06,65764.0,29.831,29.8907,29.7316,29.8807,65764.0
2025-01-08 13:25:00,30.06,30.35,30.05,30.24,145161.0,29.8807,30.169,29.8708,30.0597,145161.0
2025-01-08 13:30:00,30.21,30.21,30.07,30.07,78769.0,30.0298,30.0298,29.8907,29.8907,78769.0
2025-01-08 13:35:00,30.09,30.32,30.07,30.3,61024.0,29.9105,30.1392,29.8907,30.1193,61024.0
2025-01-08 13:40:00,30.3,30.3,30.11,30.18,87265.0,30.1193,30.1193,29.9304,30.0,87265.0
2025-01-08 13:45:00,30.18,30.19,29.95,29.97,84083.0,30.0,30.01,29.7714,29.7913,84083.0
2025-01-08 13:50:00,30.02,30.02,29.72,29.79,111031.0,29.841,29.841,29.5428,29.6123,111031.0
2025-01-08 13:55:00,29.79,29.87,29.69,29.87,141252.0,29.6123,29.6919,29.5129,29.6919,141252.0
2025-01-08 14:00:00,29.87,29.89,29.58,29.72,153140.0,29.6919,29.7117,29.4036,29.5428,153140.0
2025-01-08 14:05:00,29.71,30.19,29.71,30.18,237303.0,29.5328,30.01,29.5328,30.0,237303.0
2025-01-08 14:10:00,30.17,30.17,29.79,29.81,97654.0,29.9901,29.9901,29.6123,29.6322,97654.0
2025-01-08 14:15:00,29.83,30.04,29.83,30.03,111029.0,29.6521,29.8608,29.6521,29.8509,111029.0
2025-01-08 14:20:00,30.01,30.19,29.98,30.11,101277.0,29.831,30.01,29.8012,29.9304,101277.0
2025-01-08 14:25:00,30.12,30.27,30.02,30.22,136788.0,29.9404,30.0895,29.841,30.0398,136788.0
2025-01-08 14:30:00,30.22,30.22,29.89,29.93,129008.0,30.0398,30.0398,29.7117,29.7515,129008.0
2025-01-08 14:35:00,29.92,30.02,29.86,29.91,78900.0,29.7416,29.841,29.6819,29.7316,78900.0
2025-01-08 14:40:00,29.9,29.97,29.82,29.93,121351.0,29.7217,29.7913,29.6422,29.7515,121351.0
2025-01-08 14:45:00,29.92,30.01,29.9,29.99,103837.0,29.7416,29.831,29.7217,29.8111,103837.0
2025-01-08 14:50:00,30.03,30.07,29.91,29.92,79424.0,29.8509,29.8907,29.7316,29.7416,79424.0
2025-01-08 14:55:00,29.92,29.99,29.88,29.97,125181.0,29.7416,29.8111,29.7018,29.7913,125181.0
2025-01-08 15:00:00,29.97,30.11,29.95,30.1,91071.0,29.7913,29.9304,29.7714,29.9205,91071.0
2025-01-08 15:05:00,30.11,30.11,29.89,29.93,81625.0,29.9304,29.9304,29.7117,29.7515,81625.0
2025-01-08 15:10:00,29.93,29.98,29.73,29.76,145302.0,29.7515,29.8012,29.5527,29.5825,145302.0
2025-01-08 15:15:00,29.76,30.0,29.75,29.95,109184.0,29.5825,29.8211,29.5726,29.7714,109184.0
2025-01-08 15:20:00,29.95,30.01,29.91,29.99,51717.0,29.7714,29.831,29.7316,29.8111,51717.0
2025-01-08 15:25:00,29.99,30.0,29.91,29.96,61523.0,29.8111,29.8211,29.7316,29.7813,61523.0
2025-01-08 15:30:00,29.97,29.99,29.87,29.87,84490.0,29.7913,29.8111,29.6919,29.6919,84490.0
2025-01-08 15:35:00,29.86,29.92,29.84,29.84,89330.0,29.6819,29.7416,29.662,29.662,89330.0
2025-01-08 15:40:00,29.85,30.05,29.83,30.03,100204.0,29.672,29.8708,29.6521,29.8509,100204.0
2025-01-08 15:45:00,30.02,30.09,30.0,30.08,152672.0,29.841,29.9105,29.8211,29.9006,152672.0
2025-01-08 15:50:00,30.07,30.17,30.04,30.15,277832.0,29.8907,29.9901,29.8608,29.9702,277832.0
2025-01-08 15:55:00,30.13,30.22,30.08,30.2,499101.0,29.9503,30.0398,29.9006,30.0199,499101.0
2025-01-10 09:30:00,29.07,29.07,28.35,28.42,1191024.0,28.8966,28.8966,28.1809,28.2505,1191024.0
2025-01-10 09:35:00,28.42,28.69,27.92,28.24,777259.0,28.2505,28.5189,27.7535,28.0716,777259.0
2025-01-10 09:40:00,28.18,28.51,28.13,28.38,431562.0,28.0119,28.34,27.9622,28.2107,431562.0
2025-01-10 09:45:00,28.37,28.45,27.85,27.95,437453.0,28.2008,28.2803,27.6839,27.7833,437453.0
2025-01-10 09:50:00,27.95,28.11,27.91,28.01,296473.0,27.7833,27.9424,27.7435,27.843,296473.0
2025-01-10 09:55:00,28.01,28.28,27.98,28.26,304829.0,27.843,28.1113,27.8131,28.0915,304829.0
2025-01-10 10:00:00,28.24,28.24,27.57,27.67,843101.0,28.0716,28.0716,27.4056,27.505,843101.0
2025-01-10 10:05:00,27.7,27.77,27.46,27.5,556695.0,27.5348,27.6044,27.2962,27.336,556695.0
2025-01-10 10:10:00,27.51,27.79,27.5,27.76,372292.0,27.3459,27.6243,27.336,27.5944,372292.0
2025-01-10 10:15:00,27.75,28.08,27.75,27.93,286345.0,27.5845,27.9125,27.5845,27.7634,286345.0
2025-01-10 10:20:00,27.93,28.34,27.93,28.33,293000.0,27.7634,28.171,27.7634,28.161,293000.0
2025-01-10 10:25:00,28.33,28.45,28.18,28.4,369887.0,28.161,28.2803,28.0119,28.2306,369887.0
2025-01-10 10:30:00,28.4,28.5,28.29,28.42,242700.0,28.2306,28.33,28.1213,28.2505,242700.0
2025-01-10 10:35:00,28.42,28.75,28.37,28.69,242824.0,28.2505,28.5785,28.2008,28.5189,242824.0
2025-01-10 10:40:00,28.67,28.69,28.43,28.46,169464.0,28.499,28.5189,28.2604,28.2903,169464.0
2025-01-10 10:45:00,28.47,28.87,28.42,28.69,287834.0,28.3002,28.6978,28.2505,28.5189,287834.0
2025-01-10 10:50:00,28.69,28.69,28.21,28.34,298378.0,28.5189,28.5189,28.0418,28.171,298378.0
2025-01-10 10:55:00,28.34,28.4,28.09,28.11,218040.0,28.171,28.2306,27.9225,27.9424,218040.0
2025-01-10 11:00:00,28.12,28.17,27.89,27.93,322832.0,27.9523,28.002,27.7237,27.7634,322832.0
2025-01-10 11:05:00,27.93,27.97,27.86,27.92,261092.0,27.7634,27.8032,27.6938,27.7535,261092.0
2025-01-10 11:10:00,27.91,27.92,27.77,27.79,212408.0,27.7435,27.7535,27.6044,27.6243,212408.0
2025-01-10 11:15:00,27.79,28.05,27.74,27.75,198262.0,27.6243,27.8827,27.5746,27.5845,198262.0
2025-01-10 11:20:00,27.73,28.02,27.71,28.02,151988.0,27.5646,27.8529,27.5447,27.8529,151988.0
2025-01-10 11:25:00,28.0,28.03,27.77,27.81,157668.0,27.833,27.8628,27.6044,27.6441,157668.0
2025-01-10 11:30:00,27.8,27.85,27.67,27.71,189354.0,27.6342,27.6839,27.505,27.5447,189354.0
2025-01-10 11:35:00,27.71,27.74,27.53,27.56,229279.0,27.5447,27.5746,27.3658,27.3956,229279.0
2025-01-10 11:40:00,27.57,27.91,27.57,27.91,207728.0,27.4056,27.7435,27.4056,27.7435,207728.0
2025-01-10 11:45:00,27.9,27.98,27.74,27.76,203110.0,27.7336,27.8131,27.5746,27.5944,203110.0
2025-01-10 11:50:00,27.76,27.84,27.7,27.75,169339.0,27.5944,27.674,27.5348,27.5845,169339.0
2025-01-10 11:55:00,27.74,27.75,27.49,27.49,542795.0,27.5746,27.5845,27.3261,27.3261,542795.0
2025-01-10 12:00:00,27.5,27.57,27.45,27.45,275290.0,27.336,27.4056,27.2863,27.2863,275290.0
2025-01-10 12:05:00,27.46,27.64,27.45,27.57,197741.0,27.2962,27.4752,27.2863,27.4056,197741.0
2025-01-10 12:10:00,27.59,27.7,27.54,27.7,123808.0,27.4255,27.5348,27.3758,27.5348,123808.0
2025-01-10 12:15:00,27.69,27.73,27.65,27.71,145841.0,27.5249,27.5646,27.4851,27.5447,145841.0
2025-01-10 12:20:00,27.71,27.75,27.53,27.61,159008.0,27.5447,27.5845,27.3658,27.4453,159008.0
2025-01-10 12:25:00,27.62,27.77,27.62,27.76,140726.0,27.4553,27.6044,27.4553,27.5944,140726.0
2025-01-10 12:30:00,27.76,27.8,27.73,27.75,121210.0,27.5944,27.6342,27.5646,27.5845,121210.0
2025-01-10 12:35:00,27.76,27.9,27.7,27.88,163236.0,27.5944,27.7336,27.5348,27.7137,163236.0
2025-01-10 12:40:00,27.87,27.9,27.83,27.86,147284.0,27.7038,27.7336,27.664,27.6938,147284.0
2025-01-10 12:45:00,27.85,27.91,27.79,27.88,163024.0,27.6839,27.7435,27.6243,27.7137,163024.0
2025-01-10 12:50:00,27.87,27.91,27.85,27.87,107141.0,27.7038,27.7435,27.6839,27.7038,107141.0
2025-01-10 12:55:00,27.88,27.95,27.8,27.93,78805.0,27.7137,27.7833,27.6342,27.7634,78805.0
2025-01-10 13:00:00,27.93,27.93,27.74,27.75,145191.0,27.7634,27.7634,27.5746,27.5845,145191.0
2025-01-10 13:05:00,27.75,27.98,27.73,27.97,96493.0,27.5845,27.8131,27.5646,27.8032,96493.0
2025-01-10 13:10:00,27.97,28.15,27.97,28.1,130279.0,27.8032,27.9821,27.8032,27.9324,130279.0
2025-01-10 13:15:00,28.11,28.11,27.95,28.03,104668.0,27.9424,27.9424,27.7833,27.8628,104668.0
2025-01-10 13:20:00,28.03,28.34,28.03,28.31,172516.0,27.8628,28.171,27.8628,28.1412,172516.0
2025-01-10 13:25:00,28.32,28.44,28.25,28.31,184510.0,28.1511,28.2704,28.0815,28.1412,184510.0
2025-01-10 13:30:00,28.33,28.5,28.24,28.47,149829.0,28.161,28.33,28.0716,28.3002,149829.0
2025-01-10 13:35:00,28.46,28.47,28.35,28.46,115377.0,28.2903,28.3002,28.1809,28.2903,115377.0
2025-01-10 13:40:00,28.46,28.52,28.37,28.4,100821.0,28.2903,28.3499,28.2008,28.2306,100821.0
2025-01-10 13:45:00,28.4,28.55,28.33,28.54,198950.0,28.2306,28.3797,28.161,28.3698,198950.0
2025-01-10 13:50:00,28.53,28.62,28.43,28.47,157531.0,28.3599,28.4493,28.2604,28.3002,157531.0
2025-01-10 13:55:00,28.47,28.68,28.46,28.66,171974.0,28.3002,28.509,28.2903,28.4891,171974.0
2025-01-10 14:00:00,28.66,28.66,28.39,28.41,116336.0,28.4891,28.4891,28.2207,28.2406,116336.0
2025-01-10 14:05:00,28.41,28.41,28.07,28.07,146266.0,28.2406,28.2406,27.9026,27.9026,146266.0
2025-01-10 14:10:00,28.07,28.24,28.03,28.2,104024.0,27.9026,28.0716,27.8628,28.0318,104024.0
2025-01-10 14:15:00,28.2,28.22,28.12,28.19,76115.0,28.0318,28.0517,27.9523,28.0219,76115.0
2025-01-10 14:20:00,28.18,28.22,28.05,28.2,80798.0,28.0119,28.0517,27.8827,28.0318,80798.0
2025-01-10 14:25:00,28.2,28.41,28.2,28.34,107001.0,28.0318,28.2406,28.0318,28.171,107001.0
2025-01-10 14:30:00,28.34,28.34,28.22,28.28,99748.0,28.171,28.171,28.0517,28.1113,99748.0
2025-01-10 14:35:00,28.27,28.39,28.21,28.39,85962.0,28.1014,28.2207,28.0418,28.2207,85962.0
2025-01-10 14:40:00,28.39,28.43,28.29,28.32,78071.0,28.2207,28.2604,28.1213,28.1511,78071.0
2025-01-10 14:45:00,28.31,28.33,28.2,28.22,89079.0,28.1412,28.161,28.0318,28.0517,89079.0
2025-01-10 14:50:00,28.2,28.37,28.2,28.36,127668.0,28.0318,28.2008,28.0318,28.1909,127668.0
2025-01-10 14:55:00,28.36,28.44,28.32,28.36,73601.0,28.1909,28.2704,28.1511,28.1909,73601.0
2025-01-10 15:00:00,28.35,28.44,28.28,28.39,146728.0,28.1809,28.2704,28.1113,28.2207,146728.0
2025-01-10 15:05:00,28.37,28.48,28.36,28.37,94317.0,28.2008,28.3102,28.1909,28.2008,94317.0
2025-01-10 15:10:00,28.37,28.38,28.19,28.2,140566.0,28.2008,28.2107,28.0219,28.0318,140566.0
2025-01-10 15:15:00,28.21,28.24,28.0,28.03,202063.0,28.0418,28.0716,27.833,27.8628,202063.0
2025-01-10 15:20:00,28.05,28.09,27.96,28.02,165333.0,27.8827,27.9225,27.7933,27.8529,165333.0
2025-01-10 15:25:00,28.02,28.04,27.91,27.95,87196.0,27.8529,27.8728,27.7435,27.7833,87196.0
2025-01-10 15:30:00,27.92,27.98,27.82,27.89,188880.0,27.7535,27.8131,27.6541,27.7237,188880.0
2025-01-10 15:35:00,27.88,28.05,27.86,28.0,138312.0,27.7137,27.8827,27.6938,27.833,138312.0
2025-01-10 15:40:00,28.0,28.1,27.98,28.07,94692.0,27.833,27.9324,27.8131,27.9026,94692.0
2025-01-10 15:45:00,28.07,28.07,27.9,27.96,176350.0,27.9026,27.9026,27.7336,27.7933,176350.0
2025-01-10 15:50:00,27.95,28.16,27.93,28.16,161570.0,27.7833,27.9921,27.7634,27.9921,161570.0
2025-01-10 15:55:00,28.16,28.16,27.98,28.0,604523.0,27.9921,27.9921,27.8131,27.833,604523.0
2025-01-13 09:30:00,26.44,26.94,26.32,26.63,1550992.0,26.2823,26.7793,26.163,26.4712,1550992.0
2025-01-13 09:35:00,26.63,26.65,26.25,26.55,486926.0,26.4712,26.4911,26.0934,26.3917,486926.0
2025-01-13 09:40:00,26.54,26.95,26.31,26.93,335252.0,26.3817,26.7893,26.1531,26.7694,335252.0
2025-01-13 09:45:00,26.93,27.05,26.7,26.83,247071.0,26.7694,26.8887,26.5408,26.67,247071.0
2025-01-13 09:50:00,26.83,27.21,26.8,27.11,275256.0,26.67,27.0477,26.6402,26.9483,275256.0
2025-01-13 09:55:00,27.1,27.28,27.04,27.14,270821.0,26.9384,27.1173,26.8787,26.9781,270821.0
2025-01-13 10:00:00,27.12,27.36,27.06,27.28,307590.0,26.9583,27.1968,26.8986,27.1173,307590.0
2025-01-13 10:05:00,27.28,27.57,27.21,27.27,366177.0,27.1173,27.4056,27.0477,27.1074,366177.0
2025-01-13 10:10:00,27.27,27.28,26.97,26.98,246940.0,27.1074,27.1173,26.8092,26.8191,246940.0
2025-01-13 10:15:00,26.99,27.09,26.94,27.07,390128.0,26.829,26.9284,26.7793,26.9086,390128.0
2025-01-13 10:20:00,27.06,27.2,26.75,26.81,339268.0,26.8986,27.0378,26.5905,26.6501,339268.0
2025-01-13 10:25:00,26.8,26.8,26.58,26.59,250191.0,26.6402,26.6402,26.4215,26.4314,250191.0
2025-01-13 10:30:00,26.6,27.01,26.6,26.93,345341.0,26.4414,26.8489,26.4414,26.7694,345341.0
2025-01-13 10:35:00,26.93,27.27,26.89,27.27,224623.0,26.7694,27.1074,26.7296,27.1074,224623.0
2025-01-13 10:40:00,27.27,27.46,27.16,27.42,186261.0,27.1074,27.2962,26.998,27.2565,186261.0
2025-01-13 10:45:00,27.42,27.53,27.39,27.45,256762.0,27.2565,27.3658,27.2267,27.2863,256762.0
2025-01-13 10:50:00,27.46,27.46,27.04,27.08,142141.0,27.2962,27.2962,26.8787,26.9185,142141.0
2025-01-13 10:55:00,27.08,27.14,26.96,26.98,152907.0,26.9185,26.9781,26.7992,26.8191,152907.0
2025-01-13 11:00:00,27.01,27.09,26.88,26.89,271176.0,26.8489,26.9284,26.7197,26.7296,271176.0
2025-01-13 11:05:00,26.9,26.96,26.84,26.86,178529.0,26.7396,26.7992,26.6799,26.6998,178529.0
2025-01-13 11:10:00,26.87,26.94,26.82,26.92,246014.0,26.7098,26.7793,26.6601,26.7595,246014.0
2025-01-13 11:15:00,26.91,26.98,26.86,26.92,197429.0,26.7495,26.8191,26.6998,26.7595,197429.0
2025-01-13 11:20:00,26.93,27.0,26.84,26.91,284801.0,26.7694,26.839,26.6799,26.7495,284801.0
2025-01-13 11:25:00,26.92,26.97,26.88,26.9,133855.0,26.7595,26.8092,26.7197,26.7396,133855.0
2025-01-13 11:30:00,26.89,27.09,26.86,27.02,154593.0,26.7296,26.9284,26.6998,26.8589,154593.0
2025-01-13 11:35:00,27.03,27.15,26.93,26.93,127630.0,26.8688,26.9881,26.7694,26.7694,127630.0
2025-01-13 11:40:00,26.95,27.21,26.95,27.17,147455.0,26.7893,27.0477,26.7893,27.008,147455.0
2025-01-13 11:45:00,27.18,27.18,27.05,27.12,61894.0,27.0179,27.0179,26.8887,26.9583,61894.0
2025-01-13 11:50:00,27.13,27.15,26.99,26.99,76066.0,26.9682,26.9881,26.829,26.829,76066.0
2025-01-13 11:55:00,26.98,26.99,26.81,26.83,129037.0,26.8191,26.829,26.6501,26.67,129037.0
2025-01-13 12:00:00,26.83,26.95,26.75,26.83,164024.0,26.67,26.7893,26.5905,26.67,164024.0
2025-01-13 12:05:00,26.84,26.98,26.76,26.98,132537.0,26.6799,26.8191,26.6004,26.8191,132537.0
2025-01-13 12:10:00,26.97,27.08,26.97,27.08,71786.0,26.8092,26.9185,26.8092,26.9185,71786.0
2025-01-13 12:15:00,27.08,27.19,27.07,27.19,97203.0,26.9185,27.0278,26.9086,27.0278,97203.0
2025-01-13 12:20:00,27.2,27.3,27.18,27.24,117984.0,27.0378,27.1372,27.0179,27.0775,117984.0
2025-01-13 12:25:00,27.23,27.36,27.23,27.28,52436.0,27.0676,27.1968,27.0676,27.1173,52436.0
2025-01-13 12:30:00,27.29,27.45,27.22,27.45,65016.0,27.1272,27.2863,27.0577,27.2863,65016.0
2025-01-13 12:35:00,27.45,27.48,27.28,27.29,72828.0,27.2863,27.3161,27.1173,27.1272,72828.0
2025-01-13 12:40:00,27.27,27.32,27.21,27.23,43432.0,27.1074,27.1571,27.0477,27.0676,43432.0
2025-01-13 12:45:00,27.22,27.35,27.21,27.32,39459.0,27.0577,27.1869,27.0477,27.1571,39459.0
2025-01-13 12:50:00,27.32,27.37,27.2,27.22,65058.0,27.1571,27.2068,27.0378,27.0577,65058.0
2025-01-13 12:55:00,27.23,27.45,27.22,27.45,89292.0,27.0676,27.2863,27.0577,27.2863,89292.0
2025-01-13 13:00:00,27.44,27.51,27.4,27.43,79294.0,27.2764,27.3459,27.2366,27.2664,79294.0
2025-01-13 13:05:00,27.43,27.47,27.36,27.38,60181.0,27.2664,27.3062,27.1968,27.2167,60181.0
2025-01-13 13:10:00,27.39,27.49,27.39,27.44,48773.0,27.2267,27.3261,27.2267,27.2764,48773.0
2025-01-13 13:15:00,27.45,27.45,27.27,27.29,54619.0,27.2863,27.2863,27.1074,27.1272,54619.0
2025-01-13 13:20:00,27.29,27.34,27.26,27.32,41679.0,27.1272,27.1769,27.0974,27.1571,41679.0
2025-01-13 13:25:00,27.34,27.42,27.3,27.42,72204.0,27.1769,27.2565,27.1372,27.2565,72204.0
2025-01-13 13:30:00,27.42,27.52,27.37,27.5,135654.0,27.2565,27.3559,27.2068,27.336,135654.0
2025-01-13 13:35:00,27.5,27.51,27.38,27.46,120746.0,27.336,27.3459,27.2167,27.2962,120746.0
2025-01-13 13:40:00,27.46,27.46,27.29,27.29,40745.0,27.2962,27.2962,27.1272,27.1272,40745.0
2025-01-13 13:45:00,27.29,27.54,27.29,27.5,147016.0,27.1272,27.3758,27.1272,27.336,147016.0
2025-01-13 13:50:00,27.51,27.52,27.37,27.37,62509.0,27.3459,27.3559,27.2068,27.2068,62509.0
2025-01-13 13:55:00,27.36,27.41,27.34,27.4,77095.0,27.1968,27.2465,27.1769,27.2366,77095.0
2025-01-13 14:00:00,27.39,27.49,27.37,27.39,71335.0,27.2267,27.3261,27.2068,27.2267,71335.0
2025-01-13 14:05:00,27.4,27.47,27.36,27.37,37465.0,27.2366,27.3062,27.1968,27.2068,37465.0
2025-01-13 14:10:00,27.36,27.43,27.24,27.25,94393.0,27.1968,27.2664,27.0775,27.0875,94393.0
2025-01-13 14:15:00,27.24,27.28,27.22,27.23,51579.0,27.0775,27.1173,27.0577,27.0676,51579.0
2025-01-13 14:20:00,27.24,27.43,27.24,27.4,37998.0,27.0775,27.2664,27.0775,27.2366,37998.0
2025-01-13 14:25:00,27.4,27.53,27.4,27.52,63010.0,27.2366,27.3658,27.2366,27.3559,63010.0
2025-01-13 14:30:00,27.49,27.62,27.48,27.52,59605.0,27.3261,27.4553,27.3161,27.3559,59605.0
2025-01-13 14:35:00,27.54,27.62,27.45,27.59,45526.0,27.3758,27.4553,27.2863,27.4255,45526.0
2025-01-13 14:40:00,27.6,27.67,27.59,27.63,61501.0,27.4354,27.505,27.4255,27.4652,61501.0
2025-01-13 14:45:00,27.62,27.64,27.42,27.44,93926.0,27.4553,27.4752,27.2565,27.2764,93926.0
2025-01-13 14:50:00,27.44,27.51,27.39,27.47,35192.0,27.2764,27.3459,27.2267,27.3062,35192.0
2025-01-13 14:55:00,27.48,27.61,27.47,27.58,109774.0,27.3161,27.4453,27.3062,27.4155,109774.0
2025-01-13 15:00:00,27.6,27.6,27.52,27.54,132731.0,27.4354,27.4354,27.3559,27.3758,132731.0
2025-01-13 15:05:00,27.54,27.64,27.54,27.56,82608.0,27.3758,27.4752,27.3758,27.3956,82608.0
2025-01-13 15:10:00,27.56,27.64,27.55,27.56,68063.0,27.3956,27.4752,27.3857,27.3956,68063.0
2025-01-13 15:15:00,27.55,27.66,27.55,27.64,81023.0,27.3857,27.495,27.3857,27.4752,81023.0
2025-01-13 15:20:00,27.64,27.68,27.43,27.43,93854.0,27.4752,27.5149,27.2664,27.2664,93854.0
2025-01-13 15:25:00,27.45,27.54,27.42,27.49,73161.0,27.2863,27.3758,27.2565,27.3261,73161.0
2025-01-13 15:30:00,27.5,27.61,27.49,27.59,66970.0,27.336,27.4453,27.3261,27.4255,66970.0
2025-01-13 15:35:00,27.58,27.59,27.46,27.46,75872.0,27.4155,27.4255,27.2962,27.2962,75872.0
2025-01-13 15:40:00,27.46,27.54,27.46,27.5,95425.0,27.2962,27.3758,27.2962,27.336,95425.0
2025-01-13 15:45:00,27.5,27.61,27.49,27.54,147349.0,27.336,27.4453,27.3261,27.3758,147349.0
2025-01-13 15:50:00,27.55,27.73,27.55,27.65,302891.0,27.3857,27.5646,27.3857,27.4851,302891.0
2025-01-13 15:55:00,27.66,27.86,27.63,27.75,466909.0,27.495,27.6938,27.4652,27.5845,466909.0
2025-01-14 09:30:00,28.5,28.84,28.33,28.82,1057834.0,28.33,28.668,28.161,28.6481,1057834.0
2025-01-14 09:35:00,28.84,28.91,28.58,28.89,355993.0,28.668,28.7376,28.4096,28.7177,355993.0
2025-01-14 09:40:00,28.89,28.95,28.68,28.76,437621.0,28.7177,28.7773,28.509,28.5885,437621.0
2025-01-14 09:45:00,28.75,28.79,28.34,28.44,403557.0,28.5785,28.6183,28.171,28.2704,403557.0
2025-01-14 09:50:00,28.45,28.5,28.03,28.06,421935.0,28.2803,28.33,27.8628,27.8927,421935.0
2025-01-14 09:55:00,28.06,28.17,27.74,27.8,463518.0,27.8927,28.002,27.5746,27.6342,463518.0
2025-01-14 10:00:00,27.81,28.22,27.79,28.18,387353.0,27.6441,28.0517,27.6243,28.0119,387353.0
2025-01-14 10:05:00,28.17,28.45,28.13,28.41,382718.0,28.002,28.2803,27.9622,28.2406,382718.0
2025-01-14 10:10:00,28.44,28.57,28.35,28.48,355467.0,28.2704,28.3996,28.1809,28.3102,355467.0
2025-01-14 10:15:00,28.49,28.57,28.39,28.39,311839.0,28.3201,28.3996,28.2207,28.2207,311839.0
2025-01-14 10:20:00,28.39,28.48,28.21,28.25,221080.0,28.2207,28.3102,28.0418,28.0815,221080.0
2025-01-14 10:25:00,28.24,28.36,28.12,28.15,196597.0,28.0716,28.1909,27.9523,27.9821,196597.0
2025-01-14 10:30:00,28.16,28.32,28.09,28.11,243900.0,27.9921,28.1511,27.9225,27.9424,243900.0
2025-01-14 10:35:00,28.11,28.2,27.95,27.95,206655.0,27.9424,28.0318,27.7833,27.7833,206655.0
2025-01-14 10:40:00,27.95,28.26,27.94,28.24,230889.0,27.7833,28.0915,27.7734,28.0716,230889.0
2025-01-14 10:45:00,28.23,28.24,28.0,28.01,204432.0,28.0616,28.0716,27.833,27.843,204432.0
2025-01-14 10:50:00,28.01,28.07,27.88,28.01,271118.0,27.843,27.9026,27.7137,27.843,271118.0
2025-01-14 10:55:00,28.0,28.03,27.77,27.77,270548.0,27.833,27.8628,27.6044,27.6044,270548.0
2025-01-14 11:00:00,27.77,27.79,27.45,27.54,444900.0,27.6044,27.6243,27.2863,27.3758,444900.0
2025-01-14 11:05:00,27.54,27.68,27.5,27.64,294502.0,27.3758,27.5149,27.336,27.4752,294502.0
2025-01-14 11:10:00,27.63,27.68,27.5,27.59,271264.0,27.4652,27.5149,27.336,27.4255,271264.0
2025-01-14 11:15:00,27.58,27.66,27.51,27.53,176692.0,27.4155,27.495,27.3459,27.3658,176692.0
2025-01-14 11:20:00,27.54,27.7,27.53,27.69,197705.0,27.3758,27.5348,27.3658,27.5249,197705.0
2025-01-14 11:25:00,27.68,27.84,27.6,27.62,291429.0,27.5149,27.674,27.4354,27.4553,291429.0
2025-01-14 11:30:00,27.61,27.73,27.56,27.73,221354.0,27.4453,27.5646,27.3956,27.5646,221354.0
2025-01-14 11:35:00,27.7,27.72,27.5,27.56,182331.0,27.5348,27.5547,27.336,27.3956,182331.0
2025-01-14 11:40:00,27.56,27.6,27.4,27.41,232550.0,27.3956,27.4354,27.2366,27.2465,232550.0
2025-01-14 11:45:00,27.41,27.47,27.39,27.42,157620.0,27.2465,27.3062,27.2267,27.2565,157620.0
2025-01-14 11:50:00,27.43,27.52,27.39,27.45,197533.0,27.2664,27.3559,27.2267,27.2863,197533.0
2025-01-14 11:55:00,27.45,27.53,27.28,27.29,155066.0,27.2863,27.3658,27.1173,27.1272,155066.0
2025-01-14 12:00:00,27.28,27.39,27.19,27.37,194361.0,27.1173,27.2267,27.0278,27.2068,194361.0
2025-01-14 12:05:00,27.36,27.48,27.31,27.46,147897.0,27.1968,27.3161,27.1471,27.2962,147897.0
2025-01-14 12:10:00,27.46,27.52,27.45,27.45,110322.0,27.2962,27.3559,27.2863,27.2863,110322.0
2025-01-14 12:15:00,27.44,27.54,27.43,27.46,146102.0,27.2764,27.3758,27.2664,27.2962,146102.0
2025-01-14 12:20:00,27.46,27.48,27.28,27.32,142371.0,27.2962,27.3161,27.1173,27.1571,142371.0
2025-01-14 12:25:00,27.32,27.52,27.31,27.45,133731.0,27.1571,27.3559,27.1471,27.2863,133731.0
2025-01-14 12:30:00,27.44,27.44,27.26,27.28,86335.0,27.2764,27.2764,27.0974,27.1173,86335.0
2025-01-14 12:35:00,27.27,27.37,27.2,27.3,106544.0,27.1074,27.2068,27.0378,27.1372,106544.0
2025-01-14 12:40:00,27.3,27.51,27.29,27.48,128839.0,27.1372,27.3459,27.1272,27.3161,128839.0
2025-01-14 12:45:00,27.48,27.51,27.43,27.51,131715.0,27.3161,27.3459,27.2664,27.3459,131715.0
2025-01-14 12:50:00,27.51,27.65,27.51,27.56,293669.0,27.3459,27.4851,27.3459,27.3956,293669.0
2025-01-14 12:55:00,27.56,27.63,27.47,27.62,94224.0,27.3956,27.4652,27.3062,27.4553,94224.0
2025-01-14 13:00:00,27.6,27.69,27.55,27.69,83917.0,27.4354,27.5249,27.3857,27.5249,83917.0
2025-01-14 13:05:00,27.69,27.71,27.63,27.65,83178.0,27.5249,27.5447,27.4652,27.4851,83178.0
2025-01-14 13:10:00,27.65,27.67,27.61,27.66,85539.0,27.4851,27.505,27.4453,27.495,85539.0
2025-01-14 13:15:00,27.63,27.75,27.6,27.68,91576.0,27.4652,27.5845,27.4354,27.5149,91576.0
2025-01-14 13:20:00,27.69,27.82,27.68,27.82,96105.0,27.5249,27.6541,27.5149,27.6541,96105.0
2025-01-14 13:25:00,27.82,27.94,27.78,27.9,165477.0,27.6541,27.7734,27.6143,27.7336,165477.0
2025-01-14 13:30:00,27.91,27.91,27.83,27.85,69446.0,27.7435,27.7435,27.664,27.6839,69446.0
2025-01-14 13:35:00,27.86,28.06,27.86,28.06,172718.0,27.6938,27.8927,27.6938,27.8927,172718.0
2025-01-14 13:40:00,28.05,28.16,28.03,28.14,194139.0,27.8827,27.9921,27.8628,27.9722,194139.0
2025-01-14 13:45:00,28.13,28.22,28.11,28.18,133421.0,27.9622,28.0517,27.9424,28.0119,133421.0
2025-01-14 13:50:00,28.18,28.23,28.17,28.2,99232.0,28.0119,28.0616,28.002,28.0318,99232.0
2025-01-14 13:55:00,28.18,28.22,28.15,28.2,101445.0,28.0119,28.0517,27.9821,28.0318,101445.0
2025-01-14 14:00:00,28.19,28.21,28.12,28.13,114259.0,28.0219,28.0418,27.9523,27.9622,114259.0
2025-01-14 14:05:00,28.13,28.22,28.1,28.17,97740.0,27.9622,28.0517,27.9324,28.002,97740.0
2025-01-14 14:10:00,28.17,28.19,28.11,28.18,103447.0,28.002,28.0219,27.9424,28.0119,103447.0
2025-01-14 14:15:00,28.18,28.27,28.16,28.24,107320.0,28.0119,28.1014,27.9921,28.0716,107320.0
2025-01-14 14:20:00,28.24,28.3,28.21,28.3,161318.0,28.0716,28.1312,28.0418,28.1312,161318.0
2025-01-14 14:25:00,28.29,28.32,28.19,28.19,126746.0,28.1213,28.1511,28.0219,28.0219,126746.0
2025-01-14 14:30:00,28.19,28.24,28.13,28.2,127232.0,28.0219,28.0716,27.9622,28.0318,127232.0
2025-01-14 14:35:00,28.2,28.26,28.2,28.23,68289.0,28.0318,28.0915,28.0318,28.0616,68289.0
2025-01-14 14:40:00,28.23,28.23,28.18,28.18,69452.0,28.0616,28.0616,28.0119,28.0119,69452.0
2025-01-14 14:45:00,28.18,28.18,28.11,28.12,99067.0,28.0119,28.0119,27.9424,27.9523,99067.0
2025-01-14 14:50:00,28.11,28.13,27.89,27.9,171328.0,27.9424,27.9622,27.7237,27.7336,171328.0
2025-01-14 14:55:00,27.91,27.95,27.65,27.7,158579.0,27.7435,27.7833,27.4851,27.5348,158579.0
2025-01-14 15:00:00,27.67,27.73,27.34,27.36,252502.0,27.505,27.5646,27.1769,27.1968,252502.0
2025-01-14 15:05:00,27.36,27.58,27.33,27.53,187863.0,27.1968,27.4155,27.167,27.3658,187863.0
2025-01-14 15:10:00,27.53,27.54,27.39,27.48,168614.0,27.3658,27.3758,27.2267,27.3161,168614.0
2025-01-14 15:15:00,27.48,27.61,27.48,27.59,172517.0,27.3161,27.4453,27.3161,27.4255,172517.0
2025-01-14 15:20:00,27.6,27.73,27.49,27.69,200926.0,27.4354,27.5646,27.3261,27.5249,200926.0
2025-01-14 15:25:00,27.7,27.73,27.58,27.71,180824.0,27.5348,27.5646,27.4155,27.5447,180824.0
2025-01-14 15:30:00,27.71,27.79,27.65,27.67,204815.0,27.5447,27.6243,27.4851,27.505,204815.0
2025-01-14 15:35:00,27.7,27.74,27.55,27.56,140701.0,27.5348,27.5746,27.3857,27.3956,140701.0
2025-01-14 15:40:00,27.56,27.67,27.53,27.66,155925.0,27.3956,27.505,27.3658,27.495,155925.0
2025-01-14 15:45:00,27.66,27.77,27.66,27.75,193408.0,27.495,27.6044,27.495,27.5845,193408.0
2025-01-14 15:50:00,27.75,28.04,27.74,28.01,407389.0,27.5845,27.8728,27.5746,27.843,407389.0
2025-01-14 15:55:00,28.0,28.23,27.98,28.23,902646.0,27.833,28.0616,27.8131,28.0616,902646.0
2025-01-15 09:30:00,29.65,29.84,29.48,29.69,1038061.0,29.4732,29.662,29.3042,29.5129,1038061.0
2025-01-15 09:35:00,29.7,29.81,29.3,29.68,519821.0,29.5229,29.6322,29.1253,29.503,519821.0
2025-01-15 09:40:00,29.69,30.08,29.69,29.98,750387.0,29.5129,29.9006,29.5129,29.8012,750387.0
2025-01-15 09:45:00,30.0,30.17,29.92,30.09,369335.0,29.8211,29.9901,29.7416,29.9105,369335.0
2025-01-15 09:50:00,30.09,30.14,29.92,29.98,259348.0,29.9105,29.9603,29.7416,29.8012,259348.0
2025-01-15 09:55:00,29.98,29.99,29.86,29.93,183746.0,29.8012,29.8111,29.6819,29.7515,183746.0
2025-01-15 10:00:00,29.94,30.17,29.94,30.05,333480.0,29.7614,29.9901,29.7614,29.8708,333480.0
2025-01-15 10:05:00,30.06,30.34,29.98,30.23,385772.0,29.8807,30.1591,29.8012,30.0497,385772.0
2025-01-15 10:10:00,30.24,30.34,30.14,30.25,168696.0,30.0597,30.1591,29.9603,30.0696,168696.0
2025-01-15 10:15:00,30.24,30.45,30.23,30.4,273120.0,30.0597,30.2684,30.0497,30.2187,273120.0
2025-01-15 10:20:00,30.4,30.42,30.33,30.39,177928.0,30.2187,30.2386,30.1491,30.2088,177928.0
2025-01-15 10:25:00,30.4,30.4,30.29,30.32,207715.0,30.2187,30.2187,30.1094,30.1392,207715.0
2025-01-15 10:30:00,30.32,30.4,30.22,30.27,265576.0,30.1392,30.2187,30.0398,30.0895,265576.0
2025-01-15 10:35:00,30.27,30.3,30.05,30.22,221314.0,30.0895,30.1193,29.8708,30.0398,221314.0
2025-01-15 10:40:00,30.21,30.38,30.16,30.16,272506.0,30.0298,30.1988,29.9801,29.9801,272506.0
2025-01-15 10:45:00,30.16,30.2,29.95,30.01,203549.0,29.9801,30.0199,29.7714,29.831,203549.0
2025-01-15 10:50:00,30.02,30.23,29.97,30.21,205266.0,29.841,30.0497,29.7913,30.0298,205266.0
2025-01-15 10:55:00,30.2,30.25,30.01,30.02,226777.0,30.0199,30.0696,29.831,29.841,226777.0
2025-01-15 11:00:00,30.04,30.24,30.04,30.22,373546.0,29.8608,30.0597,29.8608,30.0398,373546.0
2025-01-15 11:05:00,30.22,30.32,30.05,30.06,224691.0,30.0398,30.1392,29.8708,29.8807,224691.0
2025-01-15 11:10:00,30.07,30.1,29.99,30.05,112219.0,29.8907,29.9205,29.8111,29.8708,112219.0
2025-01-15 11:15:00,30.04,30.05,29.86,29.95,191066.0,29.8608,29.8708,29.6819,29.7714,191066.0
2025-01-15 11:20:00,29.94,30.08,29.87,29.98,158160.0,29.7614,29.9006,29.6919,29.8012,158160.0
2025-01-15 11:25:00,29.98,30.02,29.88,29.94,138341.0,29.8012,29.841,29.7018,29.7614,138341.0
2025-01-15 11:30:00,29.94,29.94,29.63,29.64,303525.0,29.7614,29.7614,29.4533,29.4632,303525.0
2025-01-15 11:35:00,29.64,29.76,29.61,29.69,163979.0,29.4632,29.5825,29.4334,29.5129,163979.0
2025-01-15 11:40:00,29.69,29.8,29.59,29.59,207709.0,29.5129,29.6223,29.4135,29.4135,207709.0
2025-01-15 11:45:00,29.6,29.71,29.6,29.7,202126.0,29.4235,29.5328,29.4235,29.5229,202126.0
2025-01-15 11:50:00,29.7,29.7,29.47,29.57,242142.0,29.5229,29.5229,29.2942,29.3936,242142.0
2025-01-15 11:55:00,29.56,29.62,29.52,29.61,206830.0,29.3837,29.4434,29.3439,29.4334,206830.0
2025-01-15 12:00:00,29.6,29.66,29.55,29.59,282596.0,29.4235,29.4831,29.3738,29.4135,282596.0
2025-01-15 12:05:00,29.59,29.74,29.57,29.67,146734.0,29.4135,29.5626,29.3936,29.4931,146734.0
2025-01-15 12:10:00,29.69,29.77,29.66,29.73,148937.0,29.5129,29.5925,29.4831,29.5527,148937.0
2025-01-15 12:15:00,29.74,29.79,29.63,29.64,177597.0,29.5626,29.6123,29.4533,29.4632,177597.0
2025-01-15 12:20:00,29.64,29.71,29.59,29.64,80154.0,29.4632,29.5328,29.4135,29.4632,80154.0
2025-01-15 12:25:00,29.62,29.79,29.62,29.79,82002.0,29.4434,29.6123,29.4434,29.6123,82002.0
2025-01-15 12:30:00,29.79,29.91,29.79,29.9,67458.0,29.6123,29.7316,29.6123,29.7217,67458.0
2025-01-15 12:35:00,29.9,29.98,29.89,29.98,98536.0,29.7217,29.8012,29.7117,29.8012,98536.0
2025-01-15 12:40:00,29.98,30.0,29.93,29.93,159711.0,29.8012,29.8211,29.7515,29.7515,159711.0
2025-01-15 12:45:00,29.93,30.0,29.89,29.98,84528.0,29.7515,29.8211,29.7117,29.8012,84528.0
2025-01-15 12:50:00,29.98,29.98,29.91,29.95,103011.0,29.8012,29.8012,29.7316,29.7714,103011.0
2025-01-15 12:55:00,29.94,29.99,29.86,29.88,66328.0,29.7614,29.8111,29.6819,29.7018,66328.0
2025-01-15 13:00:00,29.88,30.01,29.88,30.0,84325.0,29.7018,29.831,29.7018,29.8211,84325.0
2025-01-15 13:05:00,30.01,30.05,29.96,29.96,81772.0,29.831,29.8708,29.7813,29.7813,81772.0
2025-01-15 13:10:00,29.97,30.03,29.97,30.02,50394.0,29.7913,29.8509,29.7913,29.841,50394.0
2025-01-15 13:15:00,30.02,30.07,30.0,30.06,108915.0,29.841,29.8907,29.8211,29.8807,108915.0
2025-01-15 13:20:00,30.07,30.12,30.04,30.09,88887.0,29.8907,29.9404,29.8608,29.9105,88887.0
2025-01-15 13:25:00,30.09,30.18,30.07,30.15,99951.0,29.9105,30.0,29.8907,29.9702,99951.0
2025-01-15 13:30:00,30.15,30.19,30.13,30.13,62484.0,29.9702,30.01,29.9503,29.9503,62484.0
2025-01-15 13:35:00,30.13,30.13,30.06,30.09,201641.0,29.9503,29.9503,29.8807,29.9105,201641.0
2025-01-15 13:40:00,30.08,30.14,30.07,30.12,67935.0,29.9006,29.9603,29.8907,29.9404,67935.0
2025-01-15 13:45:00,30.11,30.16,30.09,30.11,84103.0,29.9304,29.9801,29.9105,29.9304,84103.0
2025-01-15 13:50:00,30.11,30.13,30.03,30.11,69481.0,29.9304,29.9503,29.8509,29.9304,69481.0
2025-01-15 13:55:00,30.11,30.11,30.05,30.05,35328.0,29.9304,29.9304,29.8708,29.8708,35328.0
2025-01-15 14:00:00,30.05,30.14,30.05,30.13,83827.0,29.8708,29.9603,29.8708,29.9503,83827.0
2025-01-15 14:05:00,30.13,30.17,30.11,30.13,108307.0,29.9503,29.9901,29.9304,29.9503,108307.0
2025-01-15 14:10:00,30.14,30.14,30.05,30.07,27681.0,29.9603,29.9603,29.8708,29.8907,27681.0
2025-01-15 14:15:00,30.07,30.12,30.05,30.09,36702.0,29.8907,29.9404,29.8708,29.9105,36702.0
2025-01-15 14:20:00,30.09,30.1,30.02,30.05,31443.0,29.9105,29.9205,29.841,29.8708,31443.0
2025-01-15 14:25:00,30.04,30.19,30.04,30.19,97136.0,29.8608,30.01,29.8608,30.01,97136.0
2025-01-15 14:30:00,30.2,30.23,30.16,30.22,86996.0,30.0199,30.0497,29.9801,30.0398,86996.0
2025-01-15 14:35:00,30.22,30.26,30.21,30.25,90933.0,30.0398,30.0795,30.0298,30.0696,90933.0
2025-01-15 14:40:00,30.24,30.25,30.11,30.13,80394.0,30.0597,30.0696,29.9304,29.9503,80394.0
2025-01-15 14:45:00,30.12,30.17,30.09,30.15,116956.0,29.9404,29.9901,29.9105,29.9702,116956.0
2025-01-15 14:50:00,30.14,30.16,30.07,30.16,51656.0,29.9603,29.9801,29.8907,29.9801,51656.0
2025-01-15 14:55:00,30.16,30.16,30.1,30.13,46914.0,29.9801,29.9801,29.9205,29.9503,46914.0
2025-01-15 15:00:00,30.12,30.13,30.08,30.1,55047.0,29.9404,29.9503,29.9006,29.9205,55047.0
2025-01-15 15:05:00,30.1,30.12,30.07,30.11,79274.0,29.9205,29.9404,29.8907,29.9304,79274.0
2025-01-15 15:10:00,30.11,30.18,30.11,30.16,95659.0,29.9304,30.0,29.9304,29.9801,95659.0
2025-01-15 15:15:00,30.16,30.22,30.14,30.22,79213.0,29.9801,30.0398,29.9603,30.0398,79213.0
2025-01-15 15:20:00,30.23,30.32,30.22,30.29,202405.0,30.0497,30.1392,30.0398,30.1094,202405.0
2025-01-15 15:25:00,30.28,30.34,30.24,30.3,118919.0,30.0994,30.1591,30.0597,30.1193,118919.0
2025-01-15 15:30:00,30.29,30.33,30.27,30.29,100421.0,30.1094,30.1491,30.0895,30.1094,100421.0
2025-01-15 15:35:00,30.28,30.28,30.13,30.16,121956.0,30.0994,30.0994,29.9503,29.9801,121956.0
2025-01-15 15:40:00,30.16,30.19,30.09,30.15,125442.0,29.9801,30.01,29.9105,29.9702,125442.0
2025-01-15 15:45:00,30.14,30.17,30.08,30.13,116725.0,29.9603,29.9901,29.9006,29.9503,116725.0
2025-01-15 15:50:00,30.13,30.13,29.92,30.02,446805.0,29.9503,29.9503,29.7416,29.841,446805.0
2025-01-15 15:55:00,30.02,30.11,29.93,29.94,518048.0,29.841,29.9304,29.7515,29.7614,518048.0
2025-01-16 09:30:00,31.5,31.69,30.82,31.0,1240756.0,31.3121,31.501,30.6362,30.8151,1240756.0
2025-01-16 09:35:00,31.05,31.09,30.64,30.74,318446.0,30.8648,30.9046,30.4573,30.5567,318446.0
2025-01-16 09:40:00,30.74,31.01,30.62,30.75,355237.0,30.5567,30.8251,30.4374,30.5666,355237.0
2025-01-16 09:45:00,30.76,30.76,30.28,30.38,401804.0,30.5766,30.5766,30.0994,30.1988,401804.0
2025-01-16 09:50:00,30.38,30.77,30.3,30.62,372737.0,30.1988,30.5865,30.1193,30.4374,372737.0
2025-01-16 09:55:00,30.62,30.65,30.32,30.38,276650.0,30.4374,30.4672,30.1392,30.1988,276650.0
2025-01-16 10:00:00,30.38,30.78,30.2,30.61,749507.0,30.1988,30.5964,30.0199,30.4274,749507.0
2025-01-16 10:05:00,30.61,30.77,30.49,30.68,611412.0,30.4274,30.5865,30.3082,30.497,611412.0
2025-01-16 10:10:00,30.67,30.87,30.51,30.55,334711.0,30.4871,30.6859,30.328,30.3678,334711.0
2025-01-16 10:15:00,30.53,30.85,30.48,30.79,369053.0,30.3479,30.666,30.2982,30.6064,369053.0
2025-01-16 10:20:00,30.79,31.04,30.79,31.03,378584.0,30.6064,30.8549,30.6064,30.8449,378584.0
2025-01-16 10:25:00,31.03,31.03,30.67,30.72,166511.0,30.8449,30.8449,30.4871,30.5368,166511.0
2025-01-16 10:30:00,30.72,30.95,30.65,30.76,175955.0,30.5368,30.7654,30.4672,30.5766,175955.0
2025-01-16 10:35:00,30.76,31.02,30.74,30.96,263651.0,30.5766,30.835,30.5567,30.7754,263651.0
2025-01-16 10:40:00,30.98,31.04,30.74,30.8,187825.0,30.7952,30.8549,30.5567,30.6163,187825.0
2025-01-16 10:45:00,30.75,30.88,30.66,30.79,216165.0,30.5666,30.6958,30.4771,30.6064,216165.0
2025-01-16 10:50:00,30.8,31.02,30.79,30.92,324524.0,30.6163,30.835,30.6064,30.7356,324524.0
2025-01-16 10:55:00,30.93,31.26,30.93,31.23,309020.0,30.7455,31.0736,30.7455,31.0437,309020.0
2025-01-16 11:00:00,31.23,31.49,31.18,31.47,301108.0,31.0437,31.3022,30.994,31.2823,301108.0
2025-01-16 11:05:00,31.46,31.67,31.39,31.58,477054.0,31.2724,31.4811,31.2028,31.3917,477054.0
2025-01-16 11:10:00,31.57,31.62,31.41,31.42,237379.0,31.3817,31.4314,31.2227,31.2326,237379.0
2025-01-16 11:15:00,31.42,31.56,31.32,31.45,226725.0,31.2326,31.3718,31.1332,31.2624,226725.0
2025-01-16 11:20:00,31.42,31.43,31.22,31.29,163428.0,31.2326,31.2426,31.0338,31.1034,163428.0
2025-01-16 11:25:00,31.28,31.43,31.23,31.32,123617.0,31.0935,31.2426,31.0437,31.1332,123617.0
2025-01-16 11:30:00,31.32,31.48,31.28,31.4,133714.0,31.1332,31.2923,31.0935,31.2127,133714.0
2025-01-16 11:35:00,31.4,31.41,31.09,31.1,185341.0,31.2127,31.2227,30.9046,30.9145,185341.0
2025-01-16 11:40:00,31.11,31.13,30.79,31.0,226211.0,30.9245,30.9443,30.6064,30.8151,226211.0
2025-01-16 11:45:00,31.01,31.26,31.0,31.26,126362.0,30.8251,31.0736,30.8151,31.0736,126362.0
2025-01-16 11:50:00,31.27,31.32,31.22,31.31,110540.0,31.0835,31.1332,31.0338,31.1233,110540.0
2025-01-16 11:55:00,31.32,31.52,31.31,31.49,185850.0,31.1332,31.332,31.1233,31.3022,185850.0
2025-01-16 12:00:00,31.49,31.53,31.43,31.5,130884.0,31.3022,31.342,31.2426,31.3121,130884.0
2025-01-16 12:05:00,31.5,31.56,31.4,31.5,311227.0,31.3121,31.3718,31.2127,31.3121,311227.0
2025-01-16 12:10:00,31.5,31.5,31.41,31.5,122446.0,31.3121,31.3121,31.2227,31.3121,122446.0
2025-01-16 12:15:00,31.49,31.55,31.35,31.51,302819.0,31.3022,31.3618,31.163,31.3221,302819.0
2025-01-16 12:20:00,31.51,31.63,31.41,31.62,162548.0,31.3221,31.4414,31.2227,31.4314,162548.0
2025-01-16 12:25:00,31.62,31.72,31.61,31.65,180999.0,31.4314,31.5308,31.4215,31.4612,180999.0
2025-01-16 12:30:00,31.64,31.64,31.53,31.54,96894.0,31.4513,31.4513,31.342,31.3519,96894.0
2025-01-16 12:35:00,31.54,31.55,31.34,31.36,85875.0,31.3519,31.3618,31.1531,31.173,85875.0
2025-01-16 12:40:00,31.35,31.35,31.27,31.32,67073.0,31.163,31.163,31.0835,31.1332,67073.0
2025-01-16 12:45:00,31.32,31.38,31.25,31.27,94571.0,31.1332,31.1929,31.0636,31.0835,94571.0
2025-01-16 12:50:00,31.29,31.31,31.2,31.3,92735.0,31.1034,31.1233,31.0139,31.1133,92735.0
2025-01-16 12:55:00,31.29,31.4,31.28,31.32,132669.0,31.1034,31.2127,31.0935,31.1332,132669.0
2025-01-16 13:00:00,31.31,31.34,31.25,31.31,66658.0,31.1233,31.1531,31.0636,31.1233,66658.0
2025-01-16 13:05:00,31.32,31.41,31.32,31.41,117132.0,31.1332,31.2227,31.1332,31.2227,117132.0
2025-01-16 13:10:00,31.4,31.45,31.31,31.31,79739.0,31.2127,31.2624,31.1233,31.1233,79739.0
2025-01-16 13:15:00,31.32,31.33,31.28,31.31,80301.0,31.1332,31.1432,31.0935,31.1233,80301.0
2025-01-16 13:20:00,31.32,31.35,31.25,31.27,99294.0,31.1332,31.163,31.0636,31.0835,99294.0
2025-01-16 13:25:00,31.28,31.33,31.11,31.11,76232.0,31.0935,31.1432,30.9245,30.9245,76232.0
2025-01-16 13:30:00,31.1,31.18,31.01,31.05,126031.0,30.9145,30.994,30.8251,30.8648,126031.0
2025-01-16 13:35:00,31.05,31.05,30.9,30.95,121919.0,30.8648,30.8648,30.7157,30.7654,121919.0
2025-01-16 13:40:00,30.96,31.02,30.81,30.88,150068.0,30.7754,30.835,30.6263,30.6958,150068.0
2025-01-16 13:45:00,30.88,30.89,30.63,30.71,210427.0,30.6958,30.7058,30.4473,30.5269,210427.0
2025-01-16 13:50:00,30.72,30.83,30.63,30.83,142122.0,30.5368,30.6461,30.4473,30.6461,142122.0
2025-01-16 13:55:00,30.82,30.84,30.73,30.82,61106.0,30.6362,30.6561,30.5467,30.6362,61106.0
2025-01-16 14:00:00,30.82,30.9,30.76,30.88,105849.0,30.6362,30.7157,30.5766,30.6958,105849.0
2025-01-16 14:05:00,30.87,31.06,30.85,30.98,169345.0,30.6859,30.8748,30.666,30.7952,169345.0
2025-01-16 14:10:00,30.99,31.09,30.98,31.05,114431.0,30.8052,30.9046,30.7952,30.8648,114431.0
2025-01-16 14:15:00,31.06,31.11,31.04,31.05,44431.0,30.8748,30.9245,30.8549,30.8648,44431.0
2025-01-16 14:20:00,31.05,31.07,30.88,30.89,92949.0,30.8648,30.8847,30.6958,30.7058,92949.0
2025-01-16 14:25:00,30.9,31.05,30.9,31.01,33615.0,30.7157,30.8648,30.7157,30.8251,33615.0
2025-01-16 14:30:00,31.01,31.01,30.88,30.92,52542.0,30.8251,30.8251,30.6958,30.7356,52542.0
2025-01-16 14:35:00,30.91,30.98,30.85,30.97,46139.0,30.7257,30.7952,30.666,30.7853,46139.0
2025-01-16 14:40:00,30.98,30.98,30.84,30.87,73234.0,30.7952,30.7952,30.6561,30.6859,73234.0
2025-01-16 14:45:00,30.89,30.98,30.89,30.95,35286.0,30.7058,30.7952,30.7058,30.7654,35286.0
2025-01-16 14:50:00,30.94,30.95,30.84,30.92,45452.0,30.7555,30.7654,30.6561,30.7356,45452.0
2025-01-16 14:55:00,30.92,31.04,30.92,31.0,67275.0,30.7356,30.8549,30.7356,30.8151,67275.0
2025-01-16 15:00:00,30.99,31.04,30.95,30.98,142629.0,30.8052,30.8549,30.7654,30.7952,142629.0
2025-01-16 15:05:00,31.01,31.14,31.01,31.11,99978.0,30.8251,30.9543,30.8251,30.9245,99978.0
2025-01-16 15:10:00,31.11,31.11,31.0,31.01,49285.0,30.9245,30.9245,30.8151,30.8251,49285.0
2025-01-16 15:15:00,31.0,31.03,30.77,30.82,126200.0,30.8151,30.8449,30.5865,30.6362,126200.0
2025-01-16 15:20:00,30.8,30.8,30.65,30.68,160276.0,30.6163,30.6163,30.4672,30.497,160276.0
2025-01-16 15:25:00,30.68,30.78,30.67,30.69,122367.0,30.497,30.5964,30.4871,30.507,122367.0
2025-01-16 15:30:00,30.68,30.76,30.6,30.6,123092.0,30.497,30.5766,30.4175,30.4175,123092.0
2025-01-16 15:35:00,30.58,30.64,30.53,30.6,124648.0,30.3976,30.4573,30.3479,30.4175,124648.0
2025-01-16 15:40:00,30.6,30.78,30.6,30.78,178076.0,30.4175,30.5964,30.4175,30.5964,178076.0
2025-01-16 15:45:00,30.78,30.78,30.61,30.69,124422.0,30.5964,30.5964,30.4274,30.507,124422.0
2025-01-16 15:50:00,30.69,30.73,30.43,30.43,249650.0,30.507,30.5467,30.2485,30.2485,249650.0
2025-01-16 15:55:00,30.43,30.43,30.0,30.02,864630.0,30.2485,30.2485,29.8211,29.841,864630.0
2025-01-17 09:30:00,32.0,32.12,31.69,31.8,1314042.0,31.8092,31.9284,31.501,31.6104,1314042.0
2025-01-17 09:35:00,31.81,31.96,31.49,31.58,535832.0,31.6203,31.7694,31.3022,31.3917,535832.0
2025-01-17 09:40:00,31.59,32.09,31.59,31.89,435823.0,31.4016,31.8986,31.4016,31.6998,435823.0
2025-01-17 09:45:00,31.88,32.09,31.87,31.98,362674.0,31.6899,31.8986,31.6799,31.7893,362674.0
2025-01-17 09:50:00,31.97,32.06,31.76,31.81,268057.0,31.7793,31.8688,31.5706,31.6203,268057.0
2025-01-17 09:55:00,31.81,31.89,31.54,31.65,251421.0,31.6203,31.6998,31.3519,31.4612,251421.0
2025-01-17 10:00:00,31.64,31.88,31.6,31.76,261834.0,31.4513,31.6899,31.4115,31.5706,261834.0
2025-01-17 10:05:00,31.76,31.96,31.74,31.74,229432.0,31.5706,31.7694,31.5507,31.5507,229432.0
2025-01-17 10:10:00,31.74,32.03,31.71,32.03,314052.0,31.5507,31.839,31.5209,31.839,314052.0
2025-01-17 10:15:00,32.02,32.05,31.94,31.96,202464.0,31.829,31.8589,31.7495,31.7694,202464.0
2025-01-17 10:20:00,31.98,31.98,31.65,31.79,318877.0,31.7893,31.7893,31.4612,31.6004,318877.0
2025-01-17 10:25:00,31.8,31.86,31.59,31.85,214865.0,31.6104,31.67,31.4016,31.6601,214865.0
2025-01-17 10:30:00,31.86,31.97,31.81,31.95,218802.0,31.67,31.7793,31.6203,31.7595,218802.0
2025-01-17 10:35:00,31.95,32.07,31.88,32.06,294040.0,31.7595,31.8787,31.6899,31.8688,294040.0
2025-01-17 10:40:00,32.05,32.09,31.94,32.0,173492.0,31.8589,31.8986,31.7495,31.8092,173492.0
2025-01-17 10:45:00,32.0,32.08,31.96,32.08,156235.0,31.8092,31.8887,31.7694,31.8887,156235.0
2025-01-17 10:50:00,32.09,32.12,31.91,32.02,244157.0,31.8986,31.9284,31.7197,31.829,244157.0
2025-01-17 10:55:00,32.01,32.2,31.98,32.19,183972.0,31.8191,32.008,31.7893,31.998,183972.0
2025-01-17 11:00:00,32.19,32.2,32.05,32.17,170533.0,31.998,32.008,31.8589,31.9781,170533.0
2025-01-17 11:05:00,32.17,32.17,32.06,32.13,123252.0,31.9781,31.9781,31.8688,31.9384,123252.0
2025-01-17 11:10:00,32.13,32.15,32.07,32.14,73754.0,31.9384,31.9583,31.8787,31.9483,73754.0
2025-01-17 11:15:00,32.14,32.14,31.93,31.98,111802.0,31.9483,31.9483,31.7396,31.7893,111802.0
2025-01-17 11:20:00,31.98,32.2,31.97,32.2,233875.0,31.7893,32.008,31.7793,32.008,233875.0
2025-01-17 11:25:00,32.2,32.27,32.18,32.23,143748.0,32.008,32.0775,31.9881,32.0378,143748.0
2025-01-17 11:30:00,32.24,32.27,32.12,32.19,201580.0,32.0477,32.0775,31.9284,31.998,201580.0
2025-01-17 11:35:00,32.19,32.29,32.19,32.28,118371.0,31.998,32.0974,31.998,32.0875,118371.0
2025-01-17 11:40:00,32.29,32.29,32.17,32.21,107888.0,32.0974,32.0974,31.9781,32.0179,107888.0
2025-01-17 11:45:00,32.2,32.2,32.08,32.17,60913.0,32.008,32.008,31.8887,31.9781,60913.0
2025-01-17 11:50:00,32.17,32.19,32.1,32.12,118196.0,31.9781,31.998,31.9086,31.9284,118196.0
2025-01-17 11:55:00,32.12,32.14,32.06,32.07,69453.0,31.9284,31.9483,31.8688,31.8787,69453.0
2025-01-17 12:00:00,32.07,32.13,32.01,32.05,148622.0,31.8787,31.9384,31.8191,31.8589,148622.0
2025-01-17 12:05:00,32.05,32.2,32.04,32.17,89916.0,31.8589,32.008,31.8489,31.9781,89916.0
2025-01-17 12:10:00,32.18,32.25,32.15,32.24,62656.0,31.9881,32.0577,31.9583,32.0477,62656.0
2025-01-17 12:15:00,32.23,32.25,32.19,32.23,56245.0,32.0378,32.0577,31.998,32.0378,56245.0
2025-01-17 12:20:00,32.22,32.26,32.2,32.26,42265.0,32.0278,32.0676,32.008,32.0676,42265.0
2025-01-17 12:25:00,32.27,32.3,32.25,32.3,167273.0,32.0775,32.1074,32.0577,32.1074,167273.0
2025-01-17 12:30:00,32.3,32.36,32.3,32.31,106310.0,32.1074,32.167,32.1074,32.1173,106310.0
2025-01-17 12:35:00,32.3,32.32,32.23,32.29,68487.0,32.1074,32.1272,32.0378,32.0974,68487.0
2025-01-17 12:40:00,32.28,32.28,32.22,32.24,67770.0,32.0875,32.0875,32.0278,32.0477,67770.0
2025-01-17 12:45:00,32.23,32.27,32.21,32.26,49388.0,32.0378,32.0775,32.0179,32.0676,49388.0
2025-01-17 12:50:00,32.27,32.28,32.24,32.27,122542.0,32.0775,32.0875,32.0477,32.0775,122542.0
2025-01-17 12:55:00,32.27,32.27,32.22,32.26,48821.0,32.0775,32.0775,32.0278,32.0676,48821.0
2025-01-17 13:00:00,32.26,32.34,32.17,32.26,144025.0,32.0676,32.1471,31.9781,32.0676,144025.0
2025-01-17 13:05:00,32.27,32.33,32.24,32.3,132857.0,32.0775,32.1372,32.0477,32.1074,132857.0
2025-01-17 13:10:00,32.29,32.32,32.27,32.28,59925.0,32.0974,32.1272,32.0775,32.0875,59925.0
2025-01-17 13:15:00,32.28,32.35,32.27,32.34,47253.0,32.0875,32.1571,32.0775,32.1471,47253.0
2025-01-17 13:20:00,32.34,32.39,32.34,32.38,103541.0,32.1471,32.1968,32.1471,32.1869,103541.0
2025-01-17 13:25:00,32.39,32.4,32.3,32.33,103446.0,32.1968,32.2068,32.1074,32.1372,103446.0
2025-01-17 13:30:00,32.33,32.4,32.33,32.33,107824.0,32.1372,32.2068,32.1372,32.1372,107824.0
2025-01-17 13:35:00,32.33,32.42,32.3,32.39,100257.0,32.1372,32.2267,32.1074,32.1968,100257.0
2025-01-17 13:40:00,32.4,32.4,32.3,32.34,76844.0,32.2068,32.2068,32.1074,32.1471,76844.0
2025-01-17 13:45:00,32.35,32.42,32.34,32.34,58443.0,32.1571,32.2267,32.1471,32.1471,58443.0
2025-01-17 13:50:00,32.35,32.35,32.27,32.29,30690.0,32.1571,32.1571,32.0775,32.0974,30690.0
2025-01-17 13:55:00,32.28,32.34,32.27,32.34,73677.0,32.0875,32.1471,32.0775,32.1471,73677.0
2025-01-17 14:00:00,32.33,32.38,32.31,32.35,51528.0,32.1372,32.1869,32.1173,32.1571,51528.0
2025-01-17 14:05:00,32.34,32.38,32.28,32.3,71083.0,32.1471,32.1869,32.0875,32.1074,71083.0
2025-01-17 14:10:00,32.3,32.45,32.27,32.45,130908.0,32.1074,32.2565,32.0775,32.2565,130908.0
2025-01-17 14:15:00,32.45,32.45,32.37,32.39,61178.0,32.2565,32.2565,32.177,32.1968,61178.0
2025-01-17 14:20:00,32.38,32.49,32.38,32.47,82809.0,32.1869,32.2962,32.1869,32.2764,82809.0
2025-01-17 14:25:00,32.47,32.48,32.45,32.47,46235.0,32.2764,32.2863,32.2565,32.2764,46235.0
2025-01-17 14:30:00,32.46,32.46,32.4,32.42,62276.0,32.2664,32.2664,32.2068,32.2267,62276.0
2025-01-17 14:35:00,32.42,32.53,32.42,32.49,277600.0,32.2267,32.336,32.2267,32.2962,277600.0
2025-01-17 14:40:00,32.48,32.5,32.4,32.41,71906.0,32.2863,32.3062,32.2068,32.2167,71906.0
2025-01-17 14:45:00,32.42,32.48,32.38,32.38,70627.0,32.2267,32.2863,32.1869,32.1869,70627.0
2025-01-17 14:50:00,32.38,32.38,32.27,32.27,50624.0,32.1869,32.1869,32.0775,32.0775,50624.0
2025-01-17 14:55:00,32.26,32.33,32.23,32.33,93640.0,32.0676,32.1372,32.0378,32.1372,93640.0
2025-01-17 15:00:00,32.32,32.32,32.14,32.14,92144.0,32.1272,32.1272,31.9483,31.9483,92144.0
2025-01-17 15:05:00,32.13,32.28,32.09,32.28,105530.0,31.9384,32.0875,31.8986,32.0875,105530.0
2025-01-17 15:10:00,32.29,32.33,32.26,32.28,137103.0,32.0974,32.1372,32.0676,32.0875,137103.0
2025-01-17 15:15:00,32.28,32.37,32.28,32.37,147944.0,32.0875,32.177,32.0875,32.177,147944.0
2025-01-17 15:20:00,32.37,32.47,32.37,32.45,111735.0,32.177,32.2764,32.177,32.2565,111735.0
2025-01-17 15:25:00,32.45,32.49,32.43,32.48,113100.0,32.2565,32.2962,32.2366,32.2863,113100.0
2025-01-17 15:30:00,32.48,32.53,32.47,32.53,201024.0,32.2863,32.336,32.2764,32.336,201024.0
2025-01-17 15:35:00,32.53,32.59,32.52,32.56,171970.0,32.336,32.3956,32.3261,32.3658,171970.0
2025-01-17 15:40:00,32.57,32.63,32.54,32.58,230984.0,32.3758,32.4354,32.3459,32.3857,230984.0
2025-01-17 15:45:00,32.58,32.63,32.57,32.57,166078.0,32.3857,32.4354,32.3758,32.3758,166078.0
2025-01-17 15:50:00,32.57,32.7,32.5,32.63,617816.0,32.3758,32.505,32.3062,32.4354,617816.0
2025-01-17 15:55:00,32.63,32.63,32.47,32.51,800246.0,32.4354,32.4354,32.2764,32.3161,800246.0
2025-01-21 09:30:00,33.27,33.4,32.97,33.02,875298.0,33.0716,33.2008,32.7734,32.8231,875298.0
2025-01-21 09:35:00,33.02,33.41,32.84,32.9,409296.0,32.8231,33.2107,32.6441,32.7038,409296.0
2025-01-21 09:40:00,32.91,33.15,32.57,33.0,312244.0,32.7137,32.9523,32.3758,32.8032,312244.0
2025-01-21 09:45:00,33.0,33.31,33.0,33.19,273566.0,32.8032,33.1113,32.8032,32.9921,273566.0
2025-01-21 09:50:00,33.19,33.44,32.84,32.92,413479.0,32.9921,33.2406,32.6441,32.7237,413479.0
2025-01-21 09:55:00,32.92,33.19,32.92,33.09,175397.0,32.7237,32.9921,32.7237,32.8927,175397.0
2025-01-21 10:00:00,33.08,33.09,32.77,32.79,171017.0,32.8827,32.8927,32.5746,32.5944,171017.0
2025-01-21 10:05:00,32.77,32.97,32.61,32.95,205299.0,32.5746,32.7734,32.4155,32.7535,205299.0
2025-01-21 10:10:00,32.91,33.07,32.51,32.54,336408.0,32.7137,32.8728,32.3161,32.3459,336408.0
2025-01-21 10:15:00,32.55,33.02,32.52,33.02,234534.0,32.3559,32.8231,32.3261,32.8231,234534.0
2025-01-21 10:20:00,33.0,33.17,32.98,33.0,237060.0,32.8032,32.9722,32.7833,32.8032,237060.0
2025-01-21 10:25:00,33.04,33.32,33.02,33.3,196600.0,32.843,33.1213,32.8231,33.1014,196600.0
2025-01-21 10:30:00,33.29,33.33,33.16,33.23,190107.0,33.0915,33.1312,32.9622,33.0318,190107.0
2025-01-21 10:35:00,33.22,33.22,33.05,33.2,137880.0,33.0219,33.0219,32.8529,33.002,137880.0
2025-01-21 10:40:00,33.2,33.28,33.13,33.18,88341.0,33.002,33.0815,32.9324,32.9821,88341.0
2025-01-21 10:45:00,33.16,33.17,32.88,32.95,195404.0,32.9622,32.9722,32.6839,32.7535,195404.0
2025-01-21 10:50:00,32.95,33.03,32.82,33.03,124974.0,32.7535,32.833,32.6243,32.833,124974.0
2025-01-21 10:55:00,33.03,33.15,32.95,33.11,96196.0,32.833,32.9523,32.7535,32.9125,96196.0
2025-01-21 11:00:00,33.11,33.11,32.89,33.06,157710.0,32.9125,32.9125,32.6938,32.8628,157710.0
2025-01-21 11:05:00,33.08,33.26,33.08,33.24,122022.0,32.8827,33.0616,32.8827,33.0418,122022.0
2025-01-21 11:10:00,33.24,33.3,33.21,33.3,152642.0,33.0418,33.1014,33.0119,33.1014,152642.0
2025-01-21 11:15:00,33.29,33.3,33.18,33.21,163642.0,33.0915,33.1014,32.9821,33.0119,163642.0
2025-01-21 11:20:00,33.21,33.34,33.18,33.32,133692.0,33.0119,33.1412,32.9821,33.1213,133692.0
2025-01-21 11:25:00,33.32,33.4,33.27,33.38,149637.0,33.1213,33.2008,33.0716,33.1809,149637.0
2025-01-21 11:30:00,33.38,33.51,33.38,33.51,259644.0,33.1809,33.3102,33.1809,33.3102,259644.0
2025-01-21 11:35:00,33.52,33.53,33.31,33.37,112249.0,33.3201,33.33,33.1113,33.171,112249.0
2025-01-21 11:40:00,33.38,33.5,33.32,33.4,126104.0,33.1809,33.3002,33.1213,33.2008,126104.0
2025-01-21 11:45:00,33.4,33.53,33.4,33.51,78077.0,33.2008,33.33,33.2008,33.3102,78077.0
2025-01-21 11:50:00,33.51,33.8,33.51,33.71,338647.0,33.3102,33.5984,33.3102,33.509,338647.0
2025-01-21 11:55:00,33.72,33.81,33.66,33.77,220239.0,33.5189,33.6084,33.4593,33.5686,220239.0
2025-01-21 12:00:00,33.77,33.88,33.71,33.86,209978.0,33.5686,33.6779,33.509,33.6581,209978.0
2025-01-21 12:05:00,33.86,33.91,33.84,33.9,156396.0,33.6581,33.7078,33.6382,33.6978,156396.0
2025-01-21 12:10:00,33.91,33.96,33.88,33.9,167892.0,33.7078,33.7575,33.6779,33.6978,167892.0
2025-01-21 12:15:00,33.91,33.92,33.72,33.83,126331.0,33.7078,33.7177,33.5189,33.6282,126331.0
2025-01-21 12:20:00,33.85,33.97,33.82,33.97,107571.0,33.6481,33.7674,33.6183,33.7674,107571.0
2025-01-21 12:25:00,33.96,34.15,33.96,34.11,374420.0,33.7575,33.9463,33.7575,33.9066,374420.0
2025-01-21 12:30:00,34.11,34.11,34.02,34.03,108410.0,33.9066,33.9066,33.8171,33.8271,108410.0
2025-01-21 12:35:00,34.02,34.04,33.94,34.03,116199.0,33.8171,33.837,33.7376,33.8271,116199.0
2025-01-21 12:40:00,34.03,34.13,34.01,34.05,127435.0,33.8271,33.9265,33.8072,33.8469,127435.0
2025-01-21 12:45:00,34.05,34.15,33.99,34.14,122595.0,33.8469,33.9463,33.7873,33.9364,122595.0
2025-01-21 12:50:00,34.14,34.25,34.14,34.25,111788.0,33.9364,34.0457,33.9364,34.0457,111788.0
2025-01-21 12:55:00,34.26,34.35,34.26,34.33,174570.0,34.0557,34.1451,34.0557,34.1253,174570.0
2025-01-21 13:00:00,34.32,34.42,34.2,34.34,177038.0,34.1153,34.2147,33.996,34.1352,177038.0
2025-01-21 13:05:00,34.35,34.38,34.25,34.3,110050.0,34.1451,34.175,34.0457,34.0954,110050.0
2025-01-21 13:10:00,34.31,34.42,34.29,34.38,128790.0,34.1054,34.2147,34.0855,34.175,128790.0
2025-01-21 13:15:00,34.39,34.45,34.3,34.31,60707.0,34.1849,34.2445,34.0954,34.1054,60707.0
2025-01-21 13:20:00,34.31,34.45,34.3,34.37,102617.0,34.1054,34.2445,34.0954,34.165,102617.0
2025-01-21 13:25:00,34.37,34.42,34.33,34.42,84128.0,34.165,34.2147,34.1253,34.2147,84128.0
2025-01-21 13:30:00,34.42,34.47,34.35,34.36,116395.0,34.2147,34.2644,34.1451,34.1551,116395.0
2025-01-21 13:35:00,34.36,34.39,34.28,34.34,56123.0,34.1551,34.1849,34.0756,34.1352,56123.0
2025-01-21 13:40:00,34.33,34.33,34.23,34.29,86263.0,34.1253,34.1253,34.0259,34.0855,86263.0
2025-01-21 13:45:00,34.28,34.32,34.24,34.26,54689.0,34.0756,34.1153,34.0358,34.0557,54689.0
2025-01-21 13:50:00,34.27,34.37,34.27,34.31,87648.0,34.0656,34.165,34.0656,34.1054,87648.0
2025-01-21 13:55:00,34.31,34.4,34.3,34.39,55160.0,34.1054,34.1948,34.0954,34.1849,55160.0
2025-01-21 14:00:00,34.38,34.49,34.35,34.49,148261.0,34.175,34.2843,34.1451,34.2843,148261.0
2025-01-21 14:05:00,34.48,34.53,34.46,34.49,185232.0,34.2744,34.3241,34.2545,34.2843,185232.0
2025-01-21 14:10:00,34.49,34.5,34.38,34.41,82030.0,34.2843,34.2942,34.175,34.2048,82030.0
2025-01-21 14:15:00,34.41,34.41,34.28,34.28,77765.0,34.2048,34.2048,34.0756,34.0756,77765.0
2025-01-21 14:20:00,34.28,34.35,34.19,34.26,43361.0,34.0756,34.1451,33.9861,34.0557,43361.0
2025-01-21 14:25:00,34.26,34.4,34.26,34.38,39578.0,34.0557,34.1948,34.0557,34.175,39578.0
2025-01-21 14:30:00,34.39,34.39,34.26,34.26,46961.0,34.1849,34.1849,34.0557,34.0557,46961.0
2025-01-21 14:35:00,34.27,34.3,34.27,34.28,29641.0,34.0656,34.0954,34.0656,34.0756,29641.0
2025-01-21 14:40:00,34.28,34.33,34.22,34.27,50406.0,34.0756,34.1253,34.0159,34.0656,50406.0
2025-01-21 14:45:00,34.28,34.3,34.25,34.25,46912.0,34.0756,34.0954,34.0457,34.0457,46912.0
2025-01-21 14:50:00,34.26,34.26,34.14,34.21,32202.0,34.0557,34.0557,33.9364,34.006,32202.0
2025-01-21 14:55:00,34.2,34.26,34.2,34.24,23083.0,33.996,34.0557,33.996,34.0358,23083.0
2025-01-21 15:00:00,34.24,34.24,34.18,34.21,75073.0,34.0358,34.0358,33.9762,34.006,75073.0
2025-01-21 15:05:00,34.19,34.24,34.15,34.24,46166.0,33.9861,34.0358,33.9463,34.0358,46166.0
2025-01-21 15:10:00,34.23,34.28,34.22,34.27,36816.0,34.0259,34.0756,34.0159,34.0656,36816.0
2025-01-21 15:15:00,34.27,34.3,34.24,34.27,73349.0,34.0656,34.0954,34.0358,34.0656,73349.0
2025-01-21 15:20:00,34.26,34.28,34.2,34.22,35152.0,34.0557,34.0756,33.996,34.0159,35152.0
2025-01-21 15:25:00,34.23,34.35,34.23,34.33,73184.0,34.0259,34.1451,34.0259,34.1253,73184.0
2025-01-21 15:30:00,34.33,34.38,34.24,34.25,143891.0,34.1253,34.175,34.0358,34.0457,143891.0
2025-01-21 15:35:00,34.25,34.25,34.09,34.19,70717.0,34.0457,34.0457,33.8867,33.9861,70717.0
2025-01-21 15:40:00,34.2,34.24,34.06,34.06,71225.0,33.996,34.0358,33.8569,33.8569,71225.0
2025-01-21 15:45:00,34.06,34.06,33.81,33.88,184862.0,33.8569,33.8569,33.6084,33.6779,184862.0
2025-01-21 15:50:00,33.88,34.06,33.86,34.02,287601.0,33.6779,33.8569,33.6581,33.8171,287601.0
2025-01-21 15:55:00,33.99,33.99,33.66,33.68,454821.0,33.7873,33.7873,33.4593,33.4791,454821.0
2025-01-22 09:30:00,34.6,35.42,34.41,35.25,1525630.0,34.3937,35.2088,34.2048,35.0398,1525630.0
2025-01-22 09:35:00,35.24,35.34,34.89,35.18,409101.0,35.0298,35.1292,34.6819,34.9702,409101.0
2025-01-22 09:40:00,35.17,35.62,35.12,35.62,500389.0,34.9603,35.4076,34.9106,35.4076,500389.0
2025-01-22 09:45:00,35.62,35.74,35.52,35.74,286424.0,35.4076,35.5269,35.3082,35.5269,286424.0
2025-01-22 09:50:00,35.73,35.83,35.66,35.71,273804.0,35.5169,35.6163,35.4473,35.497,273804.0
2025-01-22 09:55:00,35.72,35.91,35.66,35.7,378218.0,35.507,35.6958,35.4473,35.4871,378218.0
2025-01-22 10:00:00,35.7,35.79,35.52,35.78,342201.0,35.4871,35.5766,35.3082,35.5666,342201.0
2025-01-22 10:05:00,35.75,35.93,35.59,35.71,240304.0,35.5368,35.7157,35.3777,35.497,240304.0
2025-01-22 10:10:00,35.7,35.86,35.63,35.7,205117.0,35.4871,35.6461,35.4175,35.4871,205117.0
2025-01-22 10:15:00,35.68,35.74,35.47,35.48,219956.0,35.4672,35.5269,35.2585,35.2684,219956.0
2025-01-22 10:20:00,35.49,35.5,35.23,35.37,180616.0,35.2783,35.2883,35.0199,35.1591,180616.0
2025-01-22 10:25:00,35.36,35.49,35.28,35.41,77315.0,35.1491,35.2783,35.0696,35.1988,77315.0
2025-01-22 10:30:00,35.4,35.5,35.37,35.48,132669.0,35.1889,35.2883,35.1591,35.2684,132669.0
2025-01-22 10:35:00,35.48,35.69,35.46,35.69,85337.0,35.2684,35.4772,35.2485,35.4772,85337.0
2025-01-22 10:40:00,35.7,35.74,35.55,35.69,127499.0,35.4871,35.5269,35.338,35.4772,127499.0
2025-01-22 10:45:00,35.68,35.69,35.54,35.65,88744.0,35.4672,35.4772,35.328,35.4374,88744.0
2025-01-22 10:50:00,35.65,35.65,35.46,35.55,84916.0,35.4374,35.4374,35.2485,35.338,84916.0
2025-01-22 10:55:00,35.55,35.55,35.36,35.36,82849.0,35.338,35.338,35.1491,35.1491,82849.0
2025-01-22 11:00:00,35.36,35.49,35.3,35.47,146051.0,35.1491,35.2783,35.0895,35.2585,146051.0
2025-01-22 11:05:00,35.48,35.72,35.48,35.6,126253.0,35.2684,35.507,35.2684,35.3877,126253.0
2025-01-22 11:10:00,35.59,35.59,35.43,35.5,134363.0,35.3777,35.3777,35.2187,35.2883,134363.0
2025-01-22 11:15:00,35.52,35.79,35.5,35.77,125348.0,35.3082,35.5766,35.2883,35.5567,125348.0
2025-01-22 11:20:00,35.77,35.77,35.69,35.76,104194.0,35.5567,35.5567,35.4772,35.5467,104194.0
2025-01-22 11:25:00,35.76,35.92,35.76,35.91,213662.0,35.5467,35.7058,35.5467,35.6958,213662.0
2025-01-22 11:30:00,35.91,35.95,35.84,35.89,175700.0,35.6958,35.7356,35.6263,35.676,175700.0
2025-01-22 11:35:00,35.88,36.04,35.85,36.04,486104.0,35.666,35.8251,35.6362,35.8251,486104.0
2025-01-22 11:40:00,36.04,36.08,35.98,36.02,156130.0,35.8251,35.8648,35.7654,35.8052,156130.0
2025-01-22 11:45:00,36.03,36.08,35.98,36.0,127599.0,35.8151,35.8648,35.7654,35.7853,127599.0
2025-01-22 11:50:00,36.0,36.08,35.98,36.0,87369.0,35.7853,35.8648,35.7654,35.7853,87369.0
2025-01-22 11:55:00,35.99,36.09,35.97,36.06,125920.0,35.7754,35.8748,35.7555,35.8449,125920.0
2025-01-22 12:00:00,36.07,36.15,36.04,36.1,140291.0,35.8549,35.9344,35.8251,35.8847,140291.0
2025-01-22 12:05:00,36.1,36.15,36.06,36.11,106894.0,35.8847,35.9344,35.8449,35.8946,106894.0
2025-01-22 12:10:00,36.1,36.11,35.83,35.83,150762.0,35.8847,35.8946,35.6163,35.6163,150762.0
2025-01-22 12:15:00,35.83,35.94,35.83,35.91,61333.0,35.6163,35.7257,35.6163,35.6958,61333.0
2025-01-22 12:20:00,35.91,35.95,35.84,35.86,82619.0,35.6958,35.7356,35.6263,35.6461,82619.0
2025-01-22 12:25:00,35.86,35.91,35.85,35.86,51948.0,35.6461,35.6958,35.6362,35.6461,51948.0
2025-01-22 12:30:00,35.86,35.92,35.85,35.89,93181.0,35.6461,35.7058,35.6362,35.676,93181.0
2025-01-22 12:35:00,35.9,35.92,35.85,35.88,91554.0,35.6859,35.7058,35.6362,35.666,91554.0
2025-01-22 12:40:00,35.88,35.88,35.61,35.61,106220.0,35.666,35.666,35.3976,35.3976,106220.0
2025-01-22 12:45:00,35.61,35.74,35.61,35.68,62312.0,35.3976,35.5269,35.3976,35.4672,62312.0
2025-01-22 12:50:00,35.69,35.75,35.69,35.73,59564.0,35.4772,35.5368,35.4772,35.5169,59564.0
2025-01-22 12:55:00,35.73,35.73,35.63,35.63,68862.0,35.5169,35.5169,35.4175,35.4175,68862.0
2025-01-22 13:00:00,35.62,35.69,35.58,35.58,121561.0,35.4076,35.4772,35.3678,35.3678,121561.0
2025-01-22 13:05:00,35.58,35.77,35.56,35.77,185313.0,35.3678,35.5567,35.3479,35.5567,185313.0
2025-01-22 13:10:00,35.77,35.82,35.68,35.69,124814.0,35.5567,35.6064,35.4672,35.4772,124814.0
2025-01-22 13:15:00,35.69,35.76,35.68,35.71,60587.0,35.4772,35.5467,35.4672,35.497,60587.0
2025-01-22 13:20:00,35.7,35.84,35.66,35.76,81200.0,35.4871,35.6263,35.4473,35.5467,81200.0
2025-01-22 13:25:00,35.75,35.75,35.64,35.64,90953.0,35.5368,35.5368,35.4274,35.4274,90953.0
2025-01-22 13:30:00,35.65,35.76,35.65,35.76,91111.0,35.4374,35.5467,35.4374,35.5467,91111.0
2025-01-22 13:35:00,35.76,35.9,35.76,35.9,48604.0,35.5467,35.6859,35.5467,35.6859,48604.0
2025-01-22 13:40:00,35.89,36.0,35.87,35.98,87629.0,35.676,35.7853,35.6561,35.7654,87629.0
2025-01-22 13:45:00,35.98,36.02,35.91,35.93,113205.0,35.7654,35.8052,35.6958,35.7157,113205.0
2025-01-22 13:50:00,35.93,35.99,35.91,35.97,56915.0,35.7157,35.7754,35.6958,35.7555,56915.0
2025-01-22 13:55:00,35.97,35.97,35.88,35.91,65056.0,35.7555,35.7555,35.666,35.6958,65056.0
2025-01-22 14:00:00,35.91,35.92,35.79,35.8,100717.0,35.6958,35.7058,35.5766,35.5865,100717.0
2025-01-22 14:05:00,35.8,35.84,35.72,35.76,49819.0,35.5865,35.6263,35.507,35.5467,49819.0
2025-01-22 14:10:00,35.76,35.76,35.72,35.72,40231.0,35.5467,35.5467,35.507,35.507,40231.0
2025-01-22 14:15:00,35.72,35.72,35.66,35.71,43218.0,35.507,35.507,35.4473,35.497,43218.0
2025-01-22 14:20:00,35.7,35.74,35.65,35.65,26908.0,35.4871,35.5269,35.4374,35.4374,26908.0
2025-01-22 14:25:00,35.64,35.64,35.54,35.55,73113.0,35.4274,35.4274,35.328,35.338,73113.0
2025-01-22 14:30:00,35.54,35.56,35.5,35.51,85014.0,35.328,35.3479,35.2883,35.2982,85014.0
2025-01-22 14:35:00,35.51,35.56,35.49,35.56,59704.0,35.2982,35.3479,35.2783,35.3479,59704.0
2025-01-22 14:40:00,35.55,35.55,35.44,35.49,57647.0,35.338,35.338,35.2286,35.2783,57647.0
2025-01-22 14:45:00,35.49,35.54,35.45,35.52,62134.0,35.2783,35.328,35.2386,35.3082,62134.0
2025-01-22 14:50:00,35.52,35.58,35.52,35.55,39174.0,35.3082,35.3678,35.3082,35.338,39174.0
2025-01-22 14:55:00,35.55,35.55,35.51,35.54,45068.0,35.338,35.338,35.2982,35.328,45068.0
2025-01-22 15:00:00,35.53,35.53,35.34,35.34,89703.0,35.3181,35.3181,35.1292,35.1292,89703.0
2025-01-22 15:05:00,35.34,35.37,35.27,35.33,93313.0,35.1292,35.1591,35.0597,35.1193,93313.0
2025-01-22 15:10:00,35.33,35.42,35.28,35.38,98244.0,35.1193,35.2088,35.0696,35.169,98244.0
2025-01-22 15:15:00,35.38,35.41,35.31,35.4,51984.0,35.169,35.1988,35.0994,35.1889,51984.0
2025-01-22 15:20:00,35.39,35.42,35.31,35.41,93196.0,35.1789,35.2088,35.0994,35.1988,93196.0
2025-01-22 15:25:00,35.41,35.42,35.33,35.33,128474.0,35.1988,35.2088,35.1193,35.1193,128474.0
2025-01-22 15:30:00,35.32,35.38,35.26,35.37,100081.0,35.1094,35.169,35.0497,35.1591,100081.0
2025-01-22 15:35:00,35.37,35.38,35.28,35.32,107468.0,35.1591,35.169,35.0696,35.1094,107468.0
2025-01-22 15:40:00,35.32,35.43,35.29,35.41,127949.0,35.1094,35.2187,35.0795,35.1988,127949.0
2025-01-22 15:45:00,35.41,35.44,35.36,35.39,138604.0,35.1988,35.2286,35.1491,35.1789,138604.0
2025-01-22 15:50:00,35.38,35.41,35.19,35.31,305855.0,35.169,35.1988,34.9801,35.0994,305855.0
2025-01-22 15:55:00,35.3,35.32,35.08,35.09,535333.0,35.0895,35.1094,34.8708,34.8807,535333.0
2025-01-23 09:30:00,33.36,33.47,33.03,33.4,1216328.0,33.161,33.2704,32.833,33.2008,1216328.0
2025-01-23 09:35:00,33.39,33.44,33.01,33.23,441841.0,33.1909,33.2406,32.8131,33.0318,441841.0
2025-01-23 09:40:00,33.23,33.48,33.06,33.48,236620.0,33.0318,33.2803,32.8628,33.2803,236620.0
2025-01-23 09:45:00,33.47,33.47,33.22,33.33,114979.0,33.2704,33.2704,33.0219,33.1312,114979.0
2025-01-23 09:50:00,33.33,33.33,33.18,33.33,162443.0,33.1312,33.1312,32.9821,33.1312,162443.0
2025-01-23 09:55:00,33.34,33.48,33.25,33.48,98435.0,33.1412,33.2803,33.0517,33.2803,98435.0
2025-01-23 10:00:00,33.49,33.56,33.32,33.38,137809.0,33.2903,33.3599,33.1213,33.1809,137809.0
2025-01-23 10:05:00,33.36,33.48,33.27,33.43,146610.0,33.161,33.2803,33.0716,33.2306,146610.0
2025-01-23 10:10:00,33.45,33.69,33.43,33.67,205007.0,33.2505,33.4891,33.2306,33.4692,205007.0
2025-01-23 10:15:00,33.66,33.66,33.48,33.52,67389.0,33.4593,33.4593,33.2803,33.3201,67389.0
2025-01-23 10:20:00,33.51,33.63,33.49,33.57,65892.0,33.3102,33.4294,33.2903,33.3698,65892.0
2025-01-23 10:25:00,33.57,33.57,33.43,33.52,155025.0,33.3698,33.3698,33.2306,33.3201,155025.0
2025-01-23 10:30:00,33.51,33.59,33.41,33.58,157908.0,33.3102,33.3897,33.2107,33.3797,157908.0
2025-01-23 10:35:00,33.58,33.69,33.48,33.58,114043.0,33.3797,33.4891,33.2803,33.3797,114043.0
2025-01-23 10:40:00,33.6,33.76,33.6,33.67,89983.0,33.3996,33.5587,33.3996,33.4692,89983.0
2025-01-23 10:45:00,33.65,33.84,33.63,33.82,135751.0,33.4493,33.6382,33.4294,33.6183,135751.0
2025-01-23 10:50:00,33.82,33.88,33.73,33.82,87865.0,33.6183,33.6779,33.5288,33.6183,87865.0
2025-01-23 10:55:00,33.82,33.83,33.76,33.8,72851.0,33.6183,33.6282,33.5587,33.5984,72851.0
2025-01-23 11:00:00,33.81,34.01,33.74,33.95,276377.0,33.6084,33.8072,33.5388,33.7475,276377.0
2025-01-23 11:05:00,33.94,33.97,33.79,33.79,78256.0,33.7376,33.7674,33.5885,33.5885,78256.0
2025-01-23 11:10:00,33.79,33.93,33.67,33.91,278579.0,33.5885,33.7276,33.4692,33.7078,278579.0
2025-01-23 11:15:00,33.91,33.97,33.7,33.8,140408.0,33.7078,33.7674,33.499,33.5984,140408.0
2025-01-23 11:20:00,33.8,33.91,33.74,33.86,76896.0,33.5984,33.7078,33.5388,33.6581,76896.0
2025-01-23 11:25:00,33.85,33.93,33.74,33.93,116647.0,33.6481,33.7276,33.5388,33.7276,116647.0
2025-01-23 11:30:00,33.93,34.06,33.92,33.99,131712.0,33.7276,33.8569,33.7177,33.7873,131712.0
2025-01-23 11:35:00,33.99,34.01,33.84,33.88,81330.0,33.7873,33.8072,33.6382,33.6779,81330.0
2025-01-23 11:40:00,33.88,34.02,33.88,34.0,120862.0,33.6779,33.8171,33.6779,33.7972,120862.0
2025-01-23 11:45:00,34.0,34.2,33.96,34.2,152299.0,33.7972,33.996,33.7575,33.996,152299.0
2025-01-23 11:50:00,34.2,34.22,34.03,34.18,86417.0,33.996,34.0159,33.8271,33.9762,86417.0
2025-01-23 11:55:00,34.19,34.23,34.09,34.22,61610.0,33.9861,34.0259,33.8867,34.0159,61610.0
2025-01-23 12:00:00,34.2,34.2,34.1,34.12,90934.0,33.996,33.996,33.8966,33.9165,90934.0
2025-01-23 12:05:00,34.11,34.28,34.11,34.24,69993.0,33.9066,34.0756,33.9066,34.0358,69993.0
2025-01-23 12:10:00,34.26,34.27,34.19,34.25,41196.0,34.0557,34.0656,33.9861,34.0457,41196.0
2025-01-23 12:15:00,34.26,34.34,34.26,34.33,65769.0,34.0557,34.1352,34.0557,34.1253,65769.0
2025-01-23 12:20:00,34.34,34.37,34.29,34.3,69019.0,34.1352,34.165,34.0855,34.0954,69019.0
2025-01-23 12:25:00,34.29,34.31,34.25,34.25,22647.0,34.0855,34.1054,34.0457,34.0457,22647.0
2025-01-23 12:30:00,34.26,34.31,34.08,34.1,62842.0,34.0557,34.1054,33.8768,33.8966,62842.0
2025-01-23 12:35:00,34.11,34.15,34.08,34.12,73753.0,33.9066,33.9463,33.8768,33.9165,73753.0
2025-01-23 12:40:00,34.11,34.16,34.06,34.1,101531.0,33.9066,33.9563,33.8569,33.8966,101531.0
2025-01-23 12:45:00,34.08,34.18,34.06,34.06,54256.0,33.8768,33.9762,33.8569,33.8569,54256.0
2025-01-23 12:50:00,34.06,34.14,34.05,34.07,82597.0,33.8569,33.9364,33.8469,33.8668,82597.0
2025-01-23 12:55:00,34.07,34.11,34.03,34.05,100026.0,33.8668,33.9066,33.8271,33.8469,100026.0
2025-01-23 13:00:00,34.08,34.13,34.06,34.08,24598.0,33.8768,33.9265,33.8569,33.8768,24598.0
2025-01-23 13:05:00,34.09,34.13,34.08,34.11,28687.0,33.8867,33.9265,33.8768,33.9066,28687.0
2025-01-23 13:10:00,34.1,34.24,34.07,34.24,41961.0,33.8966,34.0358,33.8668,34.0358,41961.0
2025-01-23 13:15:00,34.25,34.32,34.23,34.29,31645.0,34.0457,34.1153,34.0259,34.0855,31645.0
2025-01-23 13:20:00,34.29,34.34,34.26,34.34,37816.0,34.0855,34.1352,34.0557,34.1352,37816.0
2025-01-23 13:25:00,34.34,34.34,34.22,34.22,44004.0,34.1352,34.1352,34.0159,34.0159,44004.0
2025-01-23 13:30:00,34.24,34.36,34.23,34.36,43930.0,34.0358,34.1551,34.0259,34.1551,43930.0
2025-01-23 13:35:00,34.35,34.4,34.34,34.38,42548.0,34.1451,34.1948,34.1352,34.175,42548.0
2025-01-23 13:40:00,34.38,34.38,34.23,34.29,62467.0,34.175,34.175,34.0259,34.0855,62467.0
2025-01-23 13:45:00,34.29,34.37,34.27,34.29,44080.0,34.0855,34.165,34.0656,34.0855,44080.0
2025-01-23 13:50:00,34.3,34.38,34.3,34.31,49457.0,34.0954,34.175,34.0954,34.1054,49457.0
2025-01-23 13:55:00,34.32,34.34,34.29,34.31,27524.0,34.1153,34.1352,34.0855,34.1054,27524.0
2025-01-23 14:00:00,34.31,34.35,34.28,34.32,33718.0,34.1054,34.1451,34.0756,34.1153,33718.0
2025-01-23 14:05:00,34.3,34.34,34.28,34.29,61106.0,34.0954,34.1352,34.0756,34.0855,61106.0
2025-01-23 14:10:00,34.28,34.28,34.22,34.25,32417.0,34.0756,34.0756,34.0159,34.0457,32417.0
2025-01-23 14:15:00,34.24,34.26,34.17,34.2,46508.0,34.0358,34.0557,33.9662,33.996,46508.0
2025-01-23 14:20:00,34.2,34.24,34.18,34.24,68916.0,33.996,34.0358,33.9762,34.0358,68916.0
2025-01-23 14:25:00,34.25,34.27,34.24,34.26,30060.0,34.0457,34.0656,34.0358,34.0557,30060.0
2025-01-23 14:30:00,34.26,34.34,34.23,34.24,44291.0,34.0557,34.1352,34.0259,34.0358,44291.0
2025-01-23 14:35:00,34.23,34.29,34.2,34.28,58255.0,34.0259,34.0855,33.996,34.0756,58255.0
2025-01-23 14:40:00,34.29,34.34,34.29,34.29,29507.0,34.0855,34.1352,34.0855,34.0855,29507.0
2025-01-23 14:45:00,34.3,34.31,34.22,34.24,46826.0,34.0954,34.1054,34.0159,34.0358,46826.0
2025-01-23 14:50:00,34.25,34.27,34.22,34.22,9755.0,34.0457,34.0656,34.0159,34.0159,9755.0
2025-01-23 14:55:00,34.22,34.25,34.2,34.2,39708.0,34.0159,34.0457,33.996,33.996,39708.0
2025-01-23 15:00:00,34.19,34.22,34.16,34.19,27645.0,33.9861,34.0159,33.9563,33.9861,27645.0
2025-01-23 15:05:00,34.17,34.26,34.17,34.26,25427.0,33.9662,34.0557,33.9662,34.0557,25427.0
2025-01-23 15:10:00,34.26,34.34,34.21,34.34,57183.0,34.0557,34.1352,34.006,34.1352,57183.0
2025-01-23 15:15:00,34.34,34.47,34.34,34.39,90939.0,34.1352,34.2644,34.1352,34.1849,90939.0
2025-01-23 15:20:00,34.39,34.45,34.32,34.4,86126.0,34.1849,34.2445,34.1153,34.1948,86126.0
2025-01-23 15:25:00,34.4,34.4,34.26,34.31,39019.0,34.1948,34.1948,34.0557,34.1054,39019.0
2025-01-23 15:30:00,34.28,34.36,34.27,34.33,114453.0,34.0756,34.1551,34.0656,34.1253,114453.0
2025-01-23 15:35:00,34.32,34.48,34.28,34.46,62515.0,34.1153,34.2744,34.0756,34.2545,62515.0
2025-01-23 15:40:00,34.45,34.45,34.3,34.34,58117.0,34.2445,34.2445,34.0954,34.1352,58117.0
2025-01-23 15:45:00,34.35,34.4,34.3,34.34,65707.0,34.1451,34.1948,34.0954,34.1352,65707.0
2025-01-23 15:50:00,34.33,34.66,34.32,34.66,190630.0,34.1253,34.4533,34.1153,34.4533,190630.0
2025-01-23 15:55:00,34.65,34.9,34.65,34.87,312659.0,34.4434,34.6919,34.4434,34.662,312659.0
2025-01-24 09:30:00,34.94,34.94,34.1,34.16,700352.0,34.7316,34.7316,33.8966,33.9563,700352.0
2025-01-24 09:35:00,34.17,34.23,33.65,33.71,430984.0,33.9662,34.0259,33.4493,33.509,430984.0
2025-01-24 09:40:00,33.7,33.96,33.66,33.79,209647.0,33.499,33.7575,33.4593,33.5885,209647.0
2025-01-24 09:45:00,33.8,34.31,33.76,34.24,315899.0,33.5984,34.1054,33.5587,34.0358,315899.0
2025-01-24 09:50:00,34.25,34.32,34.12,34.22,172219.0,34.0457,34.1153,33.9165,34.0159,172219.0
2025-01-24 09:55:00,34.22,34.25,34.05,34.19,194520.0,34.0159,34.0457,33.8469,33.9861,194520.0
2025-01-24 10:00:00,34.2,34.25,33.76,33.84,266476.0,33.996,34.0457,33.5587,33.6382,266476.0
2025-01-24 10:05:00,33.85,34.14,33.78,34.07,244245.0,33.6481,33.9364,33.5785,33.8668,244245.0
2025-01-24 10:10:00,34.06,34.2,33.96,33.97,232206.0,33.8569,33.996,33.7575,33.7674,232206.0
2025-01-24 10:15:00,33.96,33.99,33.81,33.98,144524.0,33.7575,33.7873,33.6084,33.7773,144524.0
2025-01-24 10:20:00,33.99,33.99,33.85,33.98,106630.0,33.7873,33.7873,33.6481,33.7773,106630.0
2025-01-24 10:25:00,33.98,33.99,33.87,33.88,201450.0,33.7773,33.7873,33.668,33.6779,201450.0
2025-01-24 10:30:00,33.88,33.95,33.85,33.9,195354.0,33.6779,33.7475,33.6481,33.6978,195354.0
2025-01-24 10:35:00,33.9,33.91,33.58,33.68,352097.0,33.6978,33.7078,33.3797,33.4791,352097.0
2025-01-24 10:40:00,33.69,33.79,33.67,33.76,110162.0,33.4891,33.5885,33.4692,33.5587,110162.0
2025-01-24 10:45:00,33.76,33.87,33.7,33.75,124946.0,33.5587,33.668,33.499,33.5487,124946.0
2025-01-24 10:50:00,33.75,33.76,33.66,33.74,70132.0,33.5487,33.5587,33.4593,33.5388,70132.0
2025-01-24 10:55:00,33.73,33.78,33.6,33.6,142737.0,33.5288,33.5785,33.3996,33.3996,142737.0
2025-01-24 11:00:00,33.6,33.7,33.48,33.56,204000.0,33.3996,33.499,33.2803,33.3599,204000.0
2025-01-24 11:05:00,33.57,33.7,33.56,33.7,78171.0,33.3698,33.499,33.3599,33.499,78171.0
2025-01-24 11:10:00,33.7,33.86,33.68,33.73,192110.0,33.499,33.6581,33.4791,33.5288,192110.0
2025-01-24 11:15:00,33.73,33.76,33.66,33.66,96989.0,33.5288,33.5587,33.4593,33.4593,96989.0
2025-01-24 11:20:00,33.69,33.74,33.68,33.69,71417.0,33.4891,33.5388,33.4791,33.4891,71417.0
2025-01-24 11:25:00,33.7,33.81,33.69,33.79,99238.0,33.499,33.6084,33.4891,33.5885,99238.0
2025-01-24 11:30:00,33.77,33.8,33.73,33.79,131154.0,33.5686,33.5984,33.5288,33.5885,131154.0
2025-01-24 11:35:00,33.78,33.83,33.72,33.79,122261.0,33.5785,33.6282,33.5189,33.5885,122261.0
2025-01-24 11:40:00,33.8,33.84,33.75,33.8,72281.0,33.5984,33.6382,33.5487,33.5984,72281.0
2025-01-24 11:45:00,33.8,33.82,33.76,33.81,56274.0,33.5984,33.6183,33.5587,33.6084,56274.0
2025-01-24 11:50:00,33.8,33.8,33.73,33.77,76343.0,33.5984,33.5984,33.5288,33.5686,76343.0
2025-01-24 11:55:00,33.77,33.77,33.54,33.57,136636.0,33.5686,33.5686,33.34,33.3698,136636.0
2025-01-24 12:00:00,33.56,33.66,33.55,33.61,75321.0,33.3599,33.4593,33.3499,33.4096,75321.0
2025-01-24 12:05:00,33.61,33.69,33.56,33.64,97699.0,33.4096,33.4891,33.3599,33.4394,97699.0
2025-01-24 12:10:00,33.65,33.65,33.61,33.61,30942.0,33.4493,33.4493,33.4096,33.4096,30942.0
2025-01-24 12:15:00,33.61,33.64,33.48,33.56,116610.0,33.4096,33.4394,33.2803,33.3599,116610.0
2025-01-24 12:20:00,33.56,33.7,33.54,33.65,70070.0,33.3599,33.499,33.34,33.4493,70070.0
2025-01-24 12:25:00,33.67,33.67,33.46,33.51,106305.0,33.4692,33.4692,33.2605,33.3102,106305.0
2025-01-24 12:30:00,33.51,33.6,33.5,33.57,57228.0,33.3102,33.3996,33.3002,33.3698,57228.0
2025-01-24 12:35:00,33.58,33.58,33.41,33.41,63789.0,33.3797,33.3797,33.2107,33.2107,63789.0
2025-01-24 12:40:00,33.41,33.41,33.24,33.25,143240.0,33.2107,33.2107,33.0418,33.0517,143240.0
2025-01-24 12:45:00,33.25,33.38,33.25,33.31,127234.0,33.0517,33.1809,33.0517,33.1113,127234.0
2025-01-24 12:50:00,33.3,33.3,32.94,33.04,308751.0,33.1014,33.1014,32.7436,32.843,308751.0
2025-01-24 12:55:00,33.05,33.05,32.8,32.88,157711.0,32.8529,32.8529,32.6044,32.6839,157711.0
2025-01-24 13:00:00,32.87,33.0,32.78,32.98,242138.0,32.674,32.8032,32.5845,32.7833,242138.0
2025-01-24 13:05:00,32.97,32.97,32.77,32.79,118932.0,32.7734,32.7734,32.5746,32.5944,118932.0
2025-01-24 13:10:00,32.78,32.86,32.7,32.85,168057.0,32.5845,32.664,32.505,32.6541,168057.0
2025-01-24 13:15:00,32.86,32.95,32.81,32.92,106734.0,32.664,32.7535,32.6143,32.7237,106734.0
2025-01-24 13:20:00,32.92,33.01,32.92,32.95,85073.0,32.7237,32.8131,32.7237,32.7535,85073.0
2025-01-24 13:25:00,32.96,32.96,32.86,32.86,61232.0,32.7634,32.7634,32.664,32.664,61232.0
2025-01-24 13:30:00,32.87,32.96,32.84,32.84,68696.0,32.674,32.7634,32.6441,32.6441,68696.0
2025-01-24 13:35:00,32.83,32.86,32.75,32.79,87595.0,32.6342,32.664,32.5547,32.5944,87595.0
2025-01-24 13:40:00,32.77,32.77,32.63,32.63,155868.0,32.5746,32.5746,32.4354,32.4354,155868.0
2025-01-24 13:45:00,32.63,32.78,32.58,32.75,121092.0,32.4354,32.5845,32.3857,32.5547,121092.0
2025-01-24 13:50:00,32.74,32.74,32.65,32.67,75452.0,32.5447,32.5447,32.4553,32.4752,75452.0
2025-01-24 13:55:00,32.67,32.67,32.44,32.44,219059.0,32.4752,32.4752,32.2465,32.2465,219059.0
2025-01-24 14:00:00,32.43,32.55,32.4,32.41,138089.0,32.2366,32.3559,32.2068,32.2167,138089.0
2025-01-24 14:05:00,32.42,32.46,32.37,32.39,128901.0,32.2267,32.2664,32.177,32.1968,128901.0
2025-01-24 14:10:00,32.4,32.45,32.37,32.38,98658.0,32.2068,32.2565,32.177,32.1869,98658.0
2025-01-24 14:15:00,32.38,32.43,32.32,32.34,57994.0,32.1869,32.2366,32.1272,32.1471,57994.0
2025-01-24 14:20:00,32.35,32.48,32.35,32.47,45491.0,32.1571,32.2863,32.1571,32.2764,45491.0
2025-01-24 14:25:00,32.46,32.53,32.46,32.46,63474.0,32.2664,32.336,32.2664,32.2664,63474.0
2025-01-24 14:30:00,32.47,32.55,32.47,32.49,100292.0,32.2764,32.3559,32.2764,32.2962,100292.0
2025-01-24 14:35:00,32.49,32.58,32.49,32.56,48035.0,32.2962,32.3857,32.2962,32.3658,48035.0
2025-01-24 14:40:00,32.57,32.58,32.52,32.55,50388.0,32.3758,32.3857,32.3261,32.3559,50388.0
2025-01-24 14:45:00,32.54,32.63,32.54,32.63,21464.0,32.3459,32.4354,32.3459,32.4354,21464.0
2025-01-24 14:50:00,32.64,32.79,32.64,32.78,193701.0,32.4453,32.5944,32.4453,32.5845,193701.0
2025-01-24 14:55:00,32.77,32.77,32.61,32.63,90212.0,32.5746,32.5746,32.4155,32.4354,90212.0
2025-01-24 15:00:00,32.62,32.81,32.59,32.81,99408.0,32.4255,32.6143,32.3956,32.6143,99408.0
2025-01-24 15:05:00,32.81,32.81,32.65,32.66,162943.0,32.6143,32.6143,32.4553,32.4652,162943.0
2025-01-24 15:10:00,32.65,32.81,32.65,32.77,216024.0,32.4553,32.6143,32.4553,32.5746,216024.0
2025-01-24 15:15:00,32.76,32.77,32.61,32.61,109643.0,32.5646,32.5746,32.4155,32.4155,109643.0
2025-01-24 15:20:00,32.63,32.7,32.57,32.7,108410.0,32.4354,32.505,32.3758,32.505,108410.0
2025-01-24 15:25:00,32.69,32.7,32.56,32.58,77771.0,32.495,32.505,32.3658,32.3857,77771.0
2025-01-24 15:30:00,32.59,32.75,32.59,32.69,104132.0,32.3956,32.5547,32.3956,32.495,104132.0
2025-01-24 15:35:00,32.68,32.74,32.66,32.66,103108.0,32.4851,32.5447,32.4652,32.4652,103108.0
2025-01-24 15:40:00,32.66,32.66,32.55,32.65,232956.0,32.4652,32.4652,32.3559,32.4553,232956.0
2025-01-24 15:45:00,32.64,32.66,32.51,32.51,167631.0,32.4453,32.4652,32.3161,32.3161,167631.0
2025-01-24 15:50:00,32.53,32.82,32.53,32.82,422753.0,32.336,32.6243,32.336,32.6243,422753.0
2025-01-24 15:55:00,32.82,32.87,32.67,32.73,550071.0,32.6243,32.674,32.4752,32.5348,550071.0
2025-01-27 09:30:00,27.66,28.07,27.06,27.74,3078602.0,27.495,27.9026,26.8986,27.5746,3078602.0
2025-01-27 09:35:00,27.74,27.82,27.2,27.35,957948.0,27.5746,27.6541,27.0378,27.1869,957948.0
2025-01-27 09:40:00,27.35,27.74,27.21,27.54,1048505.0,27.1869,27.5746,27.0477,27.3758,1048505.0
2025-01-27 09:45:00,27.54,27.71,27.39,27.52,620755.0,27.3758,27.5447,27.2267,27.3559,620755.0
2025-01-27 09:50:00,27.51,27.75,27.4,27.64,623330.0,27.3459,27.5845,27.2366,27.4752,623330.0
2025-01-27 09:55:00,27.64,27.86,27.55,27.81,386503.0,27.4752,27.6938,27.3857,27.6441,386503.0
2025-01-27 10:00:00,27.8,27.84,27.3,27.32,752057.0,27.6342,27.674,27.1372,27.1571,752057.0
2025-01-27 10:05:00,27.33,27.59,27.24,27.36,534867.0,27.167,27.4255,27.0775,27.1968,534867.0
2025-01-27 10:10:00,27.35,27.51,27.15,27.19,578723.0,27.1869,27.3459,26.9881,27.0278,578723.0
2025-01-27 10:15:00,27.19,27.34,26.83,26.87,1308374.0,27.0278,27.1769,26.67,26.7098,1308374.0
2025-01-27 10:20:00,26.87,27.18,26.87,27.16,465649.0,26.7098,27.0179,26.7098,26.998,465649.0
2025-01-27 10:25:00,27.15,27.44,26.98,27.39,489626.0,26.9881,27.2764,26.8191,27.2267,489626.0
2025-01-27 10:30:00,27.39,27.64,27.31,27.6,440847.0,27.2267,27.4752,27.1471,27.4354,440847.0
2025-01-27 10:35:00,27.6,27.61,27.2,27.25,445452.0,27.4354,27.4453,27.0378,27.0875,445452.0
2025-01-27 10:40:00,27.25,27.44,27.2,27.31,277355.0,27.0875,27.2764,27.0378,27.1471,277355.0
2025-01-27 10:45:00,27.3,27.44,27.0,27.01,485938.0,27.1372,27.2764,26.839,26.8489,485938.0
2025-01-27 10:50:00,27.02,27.1,26.86,27.0,651048.0,26.8589,26.9384,26.6998,26.839,651048.0
2025-01-27 10:55:00,27.0,27.06,26.62,26.64,765899.0,26.839,26.8986,26.4612,26.4811,765899.0
2025-01-27 11:00:00,26.64,26.73,26.5,26.52,659886.0,26.4811,26.5706,26.342,26.3618,659886.0
2025-01-27 11:05:00,26.52,26.52,26.21,26.25,1363686.0,26.3618,26.3618,26.0537,26.0934,1363686.0
2025-01-27 11:10:00,26.24,26.31,26.11,26.15,611782.0,26.0835,26.1531,25.9543,25.994,611782.0
2025-01-27 11:15:00,26.16,26.41,26.12,26.22,543072.0,26.004,26.2525,25.9642,26.0636,543072.0
2025-01-27 11:20:00,26.23,26.27,26.0,26.0,669987.0,26.0736,26.1133,25.8449,25.8449,669987.0
2025-01-27 11:25:00,26.0,26.02,25.7,25.79,1305006.0,25.8449,25.8648,25.5467,25.6362,1305006.0
2025-01-27 11:30:00,25.78,25.85,25.72,25.79,448680.0,25.6263,25.6958,25.5666,25.6362,448680.0
2025-01-27 11:35:00,25.79,25.93,25.56,25.57,539822.0,25.6362,25.7754,25.4076,25.4175,539822.0
2025-01-27 11:40:00,25.58,25.61,25.34,25.57,768908.0,25.4274,25.4573,25.1889,25.4175,768908.0
2025-01-27 11:45:00,25.57,26.02,25.52,25.78,408257.0,25.4175,25.8648,25.3678,25.6263,408257.0
2025-01-27 11:50:00,25.77,25.84,25.5,25.57,352930.0,25.6163,25.6859,25.3479,25.4175,352930.0
2025-01-27 11:55:00,25.57,25.8,25.47,25.58,389537.0,25.4175,25.6461,25.3181,25.4274,389537.0
2025-01-27 12:00:00,25.6,25.98,25.59,25.85,625079.0,25.4473,25.8251,25.4374,25.6958,625079.0
2025-01-27 12:05:00,25.85,25.91,25.55,25.61,338142.0,25.6958,25.7555,25.3976,25.4573,338142.0
2025-01-27 12:10:00,25.6,25.66,25.48,25.52,364358.0,25.4473,25.507,25.328,25.3678,364358.0
2025-01-27 12:15:00,25.52,25.66,25.42,25.42,312626.0,25.3678,25.507,25.2684,25.2684,312626.0
2025-01-27 12:20:00,25.43,25.46,25.27,25.3,426144.0,25.2783,25.3082,25.1193,25.1491,426144.0
2025-01-27 12:25:00,25.29,25.57,25.25,25.41,320377.0,25.1392,25.4175,25.0994,25.2585,320377.0
2025-01-27 12:30:00,25.41,25.66,25.39,25.62,166432.0,25.2585,25.507,25.2386,25.4672,166432.0
2025-01-27 12:35:00,25.61,25.65,25.3,25.34,344373.0,25.4573,25.497,25.1491,25.1889,344373.0
2025-01-27 12:40:00,25.34,25.38,25.09,25.16,506826.0,25.1889,25.2286,24.9404,25.01,506826.0
2025-01-27 12:45:00,25.14,25.15,24.85,24.85,1145350.0,24.9901,25.0,24.7018,24.7018,1145350.0
2025-01-27 12:50:00,24.86,24.86,24.63,24.67,353446.0,24.7117,24.7117,24.4831,24.5229,353446.0
2025-01-27 12:55:00,24.68,24.7,24.37,24.38,499397.0,24.5328,24.5527,24.2247,24.2346,499397.0
2025-01-27 13:00:00,24.39,24.66,24.38,24.61,230368.0,24.2445,24.5129,24.2346,24.4632,230368.0
2025-01-27 13:05:00,24.61,24.69,24.53,24.55,173704.0,24.4632,24.5428,24.3837,24.4036,173704.0
2025-01-27 13:10:00,24.56,24.61,24.48,24.52,211747.0,24.4135,24.4632,24.334,24.3738,211747.0
2025-01-27 13:15:00,24.52,24.59,24.41,24.49,239868.0,24.3738,24.4433,24.2644,24.3439,239868.0
2025-01-27 13:20:00,24.5,24.59,24.2,24.25,324369.0,24.3539,24.4433,24.0557,24.1054,324369.0
2025-01-27 13:25:00,24.25,24.3,24.13,24.18,200644.0,24.1054,24.1551,23.9861,24.0358,200644.0
2025-01-27 13:30:00,24.17,24.43,24.15,24.38,201073.0,24.0259,24.2843,24.006,24.2346,201073.0
2025-01-27 13:35:00,24.39,24.55,24.38,24.39,175968.0,24.2445,24.4036,24.2346,24.2445,175968.0
2025-01-27 13:40:00,24.39,24.57,24.34,24.38,201130.0,24.2445,24.4235,24.1948,24.2346,201130.0
2025-01-27 13:45:00,24.37,24.4,24.1,24.11,224674.0,24.2247,24.2545,23.9563,23.9662,224674.0
2025-01-27 13:50:00,24.1,24.3,24.1,24.17,149559.0,23.9563,24.1551,23.9563,24.0259,149559.0
2025-01-27 13:55:00,24.16,24.16,23.92,23.94,701665.0,24.0159,24.0159,23.7773,23.7972,701665.0
2025-01-27 14:00:00,23.94,24.13,23.94,24.11,131009.0,23.7972,23.9861,23.7972,23.9662,131009.0
2025-01-27 14:05:00,24.12,24.19,23.95,23.99,221673.0,23.9762,24.0457,23.8072,23.8469,221673.0
2025-01-27 14:10:00,24.0,24.19,23.97,24.1,122831.0,23.8569,24.0457,23.827,23.9563,122831.0
2025-01-27 14:15:00,24.11,24.21,24.07,24.18,115088.0,23.9662,24.0656,23.9265,24.0358,115088.0
2025-01-27 14:20:00,24.18,24.23,24.1,24.19,125484.0,24.0358,24.0855,23.9563,24.0457,125484.0
2025-01-27 14:25:00,24.19,24.42,24.17,24.42,172946.0,24.0457,24.2744,24.0259,24.2744,172946.0
2025-01-27 14:30:00,24.42,24.56,24.22,24.51,308099.0,24.2744,24.4135,24.0756,24.3638,308099.0
2025-01-27 14:35:00,24.51,24.53,24.2,24.36,191728.0,24.3638,24.3837,24.0557,24.2147,191728.0
2025-01-27 14:40:00,24.37,24.37,24.16,24.18,176461.0,24.2247,24.2247,24.0159,24.0358,176461.0
2025-01-27 14:45:00,24.19,24.19,23.91,23.94,396226.0,24.0457,24.0457,23.7674,23.7972,396226.0
2025-01-27 14:50:00,23.94,24.07,23.86,24.04,259659.0,23.7972,23.9265,23.7177,23.8966,259659.0
2025-01-27 14:55:00,24.02,24.16,23.85,24.11,152253.0,23.8767,24.0159,23.7078,23.9662,152253.0
2025-01-27 15:00:00,24.11,24.52,24.11,24.49,174279.0,23.9662,24.3738,23.9662,24.3439,174279.0
2025-01-27 15:05:00,24.48,24.78,24.4,24.77,250767.0,24.334,24.6322,24.2545,24.6223,250767.0
2025-01-27 15:10:00,24.75,24.96,24.62,24.66,233541.0,24.6024,24.8111,24.4732,24.5129,233541.0
2025-01-27 15:15:00,24.64,24.7,24.52,24.58,158168.0,24.4931,24.5527,24.3738,24.4334,158168.0
2025-01-27 15:20:00,24.59,24.68,24.46,24.67,175587.0,24.4433,24.5328,24.3141,24.5229,175587.0
2025-01-27 15:25:00,24.65,24.7,24.55,24.57,182796.0,24.503,24.5527,24.4036,24.4235,182796.0
2025-01-27 15:30:00,24.58,24.85,24.58,24.75,262052.0,24.4334,24.7018,24.4334,24.6024,262052.0
2025-01-27 15:35:00,24.76,24.95,24.73,24.91,251505.0,24.6123,24.8012,24.5825,24.7614,251505.0
2025-01-27 15:40:00,24.91,24.96,24.73,24.96,338085.0,24.7614,24.8111,24.5825,24.8111,338085.0
2025-01-27 15:45:00,24.95,25.18,24.93,25.08,244258.0,24.8012,25.0298,24.7813,24.9304,244258.0
2025-01-27 15:50:00,25.06,25.06,24.7,24.78,453989.0,24.9105,24.9105,24.5527,24.6322,453989.0
2025-01-27 15:55:00,24.79,25.06,24.64,25.06,577011.0,24.6422,24.9105,24.4931,24.9105,577011.0
2025-01-28 09:30:00,25.44,25.6,24.68,24.71,2536171.0,25.2883,25.4473,24.5328,24.5626,2536171.0
2025-01-28 09:35:00,24.72,24.72,24.01,24.14,1014877.0,24.5726,24.5726,23.8668,23.996,1014877.0
2025-01-28 09:40:00,24.15,24.32,23.75,23.84,1073001.0,24.006,24.175,23.6084,23.6978,1073001.0
2025-01-28 09:45:00,23.85,24.14,23.85,24.09,748175.0,23.7078,23.996,23.7078,23.9463,748175.0
2025-01-28 09:50:00,24.1,24.37,23.94,24.37,599399.0,23.9563,24.2247,23.7972,24.2247,599399.0
2025-01-28 09:55:00,24.38,24.55,24.29,24.49,392280.0,24.2346,24.4036,24.1451,24.3439,392280.0
2025-01-28 10:00:00,24.49,24.84,24.48,24.75,431124.0,24.3439,24.6919,24.334,24.6024,431124.0
2025-01-28 10:05:00,24.75,24.92,24.57,24.6,558168.0,24.6024,24.7714,24.4235,24.4533,558168.0
2025-01-28 10:10:00,24.61,25.0,24.61,24.98,340604.0,24.4632,24.8509,24.4632,24.831,340604.0
2025-01-28 10:15:00,24.96,24.96,24.77,24.9,623655.0,24.8111,24.8111,24.6223,24.7515,623655.0
2025-01-28 10:20:00,24.89,25.09,24.8,25.09,298564.0,24.7416,24.9404,24.6521,24.9404,298564.0
2025-01-28 10:25:00,25.09,25.21,24.96,25.16,319083.0,24.9404,25.0597,24.8111,25.01,319083.0
2025-01-28 10:30:00,25.15,25.15,24.74,24.76,354129.0,25.0,25.0,24.5925,24.6123,354129.0
2025-01-28 10:35:00,24.76,24.94,24.72,24.85,306370.0,24.6123,24.7913,24.5726,24.7018,306370.0
2025-01-28 10:40:00,24.84,24.84,24.62,24.62,274678.0,24.6919,24.6919,24.4732,24.4732,274678.0
2025-01-28 10:45:00,24.61,24.61,24.37,24.5,278218.0,24.4632,24.4632,24.2247,24.3539,278218.0
2025-01-28 10:50:00,24.49,24.53,24.3,24.32,191379.0,24.3439,24.3837,24.1551,24.175,191379.0
2025-01-28 10:55:00,24.32,24.54,24.27,24.52,319104.0,24.175,24.3936,24.1253,24.3738,319104.0
2025-01-28 11:00:00,24.53,24.6,24.38,24.59,269889.0,24.3837,24.4533,24.2346,24.4433,269889.0
2025-01-28 11:05:00,24.59,24.67,24.51,24.51,142236.0,24.4433,24.5229,24.3638,24.3638,142236.0
2025-01-28 11:10:00,24.51,24.61,24.36,24.39,151800.0,24.3638,24.4632,24.2147,24.2445,151800.0
2025-01-28 11:15:00,24.38,24.5,24.3,24.34,146194.0,24.2346,24.3539,24.1551,24.1948,146194.0
2025-01-28 11:20:00,24.35,24.42,24.33,24.33,106097.0,24.2048,24.2744,24.1849,24.1849,106097.0
2025-01-28 11:25:00,24.34,24.35,24.14,24.21,195994.0,24.1948,24.2048,23.996,24.0656,195994.0
2025-01-28 11:30:00,24.21,24.3,24.16,24.25,291858.0,24.0656,24.1551,24.0159,24.1054,291858.0
2025-01-28 11:35:00,24.25,24.37,24.16,24.37,154069.0,24.1054,24.2247,24.0159,24.2247,154069.0
2025-01-28 11:40:00,24.38,24.38,24.06,24.23,152025.0,24.2346,24.2346,23.9165,24.0855,152025.0
2025-01-28 11:45:00,24.24,24.37,24.22,24.35,80173.0,24.0954,24.2247,24.0756,24.2048,80173.0
2025-01-28 11:50:00,24.33,24.34,24.15,24.3,187819.0,24.1849,24.1948,24.006,24.1551,187819.0
2025-01-28 11:55:00,24.3,24.41,24.27,24.41,120287.0,24.1551,24.2644,24.1253,24.2644,120287.0
2025-01-28 12:00:00,24.4,24.7,24.39,24.7,344856.0,24.2545,24.5527,24.2445,24.5527,344856.0
2025-01-28 12:05:00,24.7,24.76,24.64,24.72,299868.0,24.5527,24.6123,24.4931,24.5726,299868.0
2025-01-28 12:10:00,24.74,24.89,24.67,24.85,167134.0,24.5925,24.7416,24.5229,24.7018,167134.0
2025-01-28 12:15:00,24.85,25.0,24.83,24.99,128791.0,24.7018,24.8509,24.6819,24.841,128791.0
2025-01-28 12:20:00,25.0,25.1,24.94,25.1,190726.0,24.8509,24.9503,24.7913,24.9503,190726.0
2025-01-28 12:25:00,25.11,25.12,24.88,24.95,195303.0,24.9602,24.9702,24.7316,24.8012,195303.0
2025-01-28 12:30:00,24.96,25.01,24.94,25.01,159673.0,24.8111,24.8608,24.7913,24.8608,159673.0
2025-01-28 12:35:00,25.0,25.06,24.99,25.03,99647.0,24.8509,24.9105,24.841,24.8807,99647.0
2025-01-28 12:40:00,25.02,25.03,24.83,24.87,216803.0,24.8708,24.8807,24.6819,24.7217,216803.0
2025-01-28 12:45:00,24.88,24.96,24.86,24.96,77100.0,24.7316,24.8111,24.7117,24.8111,77100.0
2025-01-28 12:50:00,24.96,24.96,24.88,24.94,68399.0,24.8111,24.8111,24.7316,24.7913,68399.0
2025-01-28 12:55:00,24.95,24.99,24.84,24.87,94517.0,24.8012,24.841,24.6919,24.7217,94517.0
2025-01-28 13:00:00,24.88,24.96,24.86,24.96,150862.0,24.7316,24.8111,24.7117,24.8111,150862.0
2025-01-28 13:05:00,24.97,25.01,24.91,24.97,188194.0,24.8211,24.8608,24.7614,24.8211,188194.0
2025-01-28 13:10:00,24.97,25.05,24.96,25.03,98942.0,24.8211,24.9006,24.8111,24.8807,98942.0
2025-01-28 13:15:00,25.04,25.14,25.03,25.13,78344.0,24.8907,24.9901,24.8807,24.9801,78344.0
2025-01-28 13:20:00,25.14,25.14,25.02,25.07,120399.0,24.9901,24.9901,24.8708,24.9205,120399.0
2025-01-28 13:25:00,25.07,25.1,24.96,24.98,75602.0,24.9205,24.9503,24.8111,24.831,75602.0
2025-01-28 13:30:00,24.98,25.02,24.97,25.02,100629.0,24.831,24.8708,24.8211,24.8708,100629.0
2025-01-28 13:35:00,25.02,25.04,24.95,24.95,105995.0,24.8708,24.8907,24.8012,24.8012,105995.0
2025-01-28 13:40:00,24.95,24.96,24.87,24.87,127291.0,24.8012,24.8111,24.7217,24.7217,127291.0
2025-01-28 13:45:00,24.87,25.03,24.82,24.99,91220.0,24.7217,24.8807,24.672,24.841,91220.0
2025-01-28 13:50:00,25.01,25.08,24.98,25.06,60963.0,24.8608,24.9304,24.831,24.9105,60963.0
2025-01-28 13:55:00,25.07,25.09,25.02,25.03,57471.0,24.9205,24.9404,24.8708,24.8807,57471.0
2025-01-28 14:00:00,25.03,25.07,24.98,24.98,64892.0,24.8807,24.9205,24.831,24.831,64892.0
2025-01-28 14:05:00,24.98,25.03,24.97,24.98,57589.0,24.831,24.8807,24.8211,24.831,57589.0
2025-01-28 14:10:00,24.97,25.0,24.96,24.98,51522.0,24.8211,24.8509,24.8111,24.831,51522.0
2025-01-28 14:15:00,24.96,25.12,24.96,25.11,83474.0,24.8111,24.9702,24.8111,24.9602,83474.0
2025-01-28 14:20:00,25.11,25.2,25.08,25.18,107123.0,24.9602,25.0497,24.9304,25.0298,107123.0
2025-01-28 14:25:00,25.18,25.19,25.13,25.13,80819.0,25.0298,25.0398,24.9801,24.9801,80819.0
2025-01-28 14:30:00,25.13,25.24,25.13,25.23,100596.0,24.9801,25.0895,24.9801,25.0795,100596.0
2025-01-28 14:35:00,25.24,25.45,25.24,25.45,215094.0,25.0895,25.2982,25.0895,25.2982,215094.0
2025-01-28 14:40:00,25.46,25.55,25.45,25.55,202027.0,25.3082,25.3976,25.2982,25.3976,202027.0
2025-01-28 14:45:00,25.55,25.75,25.54,25.73,293976.0,25.3976,25.5964,25.3877,25.5766,293976.0
2025-01-28 14:50:00,25.73,25.77,25.68,25.72,175527.0,25.5766,25.6163,25.5268,25.5666,175527.0
2025-01-28 14:55:00,25.72,25.75,25.68,25.68,161043.0,25.5666,25.5964,25.5268,25.5268,161043.0
2025-01-28 15:00:00,25.69,25.74,25.55,25.59,252354.0,25.5368,25.5865,25.3976,25.4374,252354.0
2025-01-28 15:05:00,25.6,25.63,25.51,25.61,116848.0,25.4473,25.4771,25.3579,25.4573,116848.0
2025-01-28 15:10:00,25.6,25.64,25.55,25.59,117843.0,25.4473,25.4871,25.3976,25.4374,117843.0
2025-01-28 15:15:00,25.59,25.65,25.58,25.61,176813.0,25.4374,25.497,25.4274,25.4573,176813.0
2025-01-28 15:20:00,25.61,25.67,25.59,25.63,255106.0,25.4573,25.5169,25.4374,25.4771,255106.0
2025-01-28 15:25:00,25.63,25.77,25.58,25.75,288981.0,25.4771,25.6163,25.4274,25.5964,288981.0
2025-01-28 15:30:00,25.75,25.8,25.71,25.77,198283.0,25.5964,25.6461,25.5567,25.6163,198283.0
2025-01-28 15:35:00,25.75,25.75,25.57,25.59,103293.0,25.5964,25.5964,25.4175,25.4374,103293.0
2025-01-28 15:40:00,25.58,25.67,25.55,25.59,166998.0,25.4274,25.5169,25.3976,25.4374,166998.0
2025-01-28 15:45:00,25.58,25.59,25.41,25.47,185353.0,25.4274,25.4374,25.2585,25.3181,185353.0
2025-01-28 15:50:00,25.47,25.48,25.36,25.4,381772.0,25.3181,25.328,25.2088,25.2485,381772.0
2025-01-28 15:55:00,25.41,25.44,25.3,25.36,341239.0,25.2585,25.2883,25.1491,25.2088,341239.0
2025-01-29 09:30:00,26.11,26.18,25.38,25.41,1294681.0,25.9543,26.0239,25.2286,25.2585,1294681.0
2025-01-29 09:35:00,25.41,25.76,25.4,25.74,421076.0,25.2585,25.6064,25.2485,25.5865,421076.0
2025-01-29 09:40:00,25.74,25.89,25.48,25.5,569449.0,25.5865,25.7356,25.328,25.3479,569449.0
2025-01-29 09:45:00,25.5,25.79,25.47,25.65,325864.0,25.3479,25.6362,25.3181,25.497,325864.0
2025-01-29 09:50:00,25.64,25.96,25.6,25.89,349648.0,25.4871,25.8052,25.4473,25.7356,349648.0
2025-01-29 09:55:00,25.88,25.97,25.8,25.96,202027.0,25.7257,25.8151,25.6461,25.8052,202027.0
2025-01-29 10:00:00,25.96,26.22,25.96,26.12,476038.0,25.8052,26.0636,25.8052,25.9642,476038.0
2025-01-29 10:05:00,26.12,26.29,26.09,26.23,241934.0,25.9642,26.1332,25.9344,26.0736,241934.0
2025-01-29 10:10:00,26.22,26.29,25.97,26.11,269563.0,26.0636,26.1332,25.8151,25.9543,269563.0
2025-01-29 10:15:00,26.1,26.13,25.74,25.84,277123.0,25.9443,25.9742,25.5865,25.6859,277123.0
2025-01-29 10:20:00,25.84,25.89,25.72,25.72,143875.0,25.6859,25.7356,25.5666,25.5666,143875.0
2025-01-29 10:25:00,25.71,25.77,25.53,25.68,323372.0,25.5567,25.6163,25.3777,25.5268,323372.0
2025-01-29 10:30:00,25.7,25.77,25.61,25.72,241752.0,25.5467,25.6163,25.4573,25.5666,241752.0
2025-01-29 10:35:00,25.72,25.72,25.56,25.56,157584.0,25.5666,25.5666,25.4076,25.4076,157584.0
2025-01-29 10:40:00,25.56,25.61,25.27,25.37,401863.0,25.4076,25.4573,25.1193,25.2187,401863.0
2025-01-29 10:45:00,25.37,25.52,25.24,25.5,242238.0,25.2187,25.3678,25.0895,25.3479,242238.0
2025-01-29 10:50:00,25.5,25.66,25.48,25.61,198281.0,25.3479,25.507,25.328,25.4573,198281.0
2025-01-29 10:55:00,25.61,25.61,25.41,25.48,206538.0,25.4573,25.4573,25.2585,25.328,206538.0
2025-01-29 11:00:00,25.48,25.59,25.45,25.56,156541.0,25.328,25.4374,25.2982,25.4076,156541.0
2025-01-29 11:05:00,25.55,25.56,25.33,25.37,184846.0,25.3976,25.4076,25.1789,25.2187,184846.0
2025-01-29 11:10:00,25.38,25.55,25.35,25.48,216474.0,25.2286,25.3976,25.1988,25.328,216474.0
2025-01-29 11:15:00,25.48,25.49,25.38,25.42,116235.0,25.328,25.338,25.2286,25.2684,116235.0
2025-01-29 11:20:00,25.42,25.44,25.3,25.43,162304.0,25.2684,25.2883,25.1491,25.2783,162304.0
2025-01-29 11:25:00,25.43,25.44,25.27,25.27,102810.0,25.2783,25.2883,25.1193,25.1193,102810.0
2025-01-29 11:30:00,25.27,25.36,25.25,25.28,139653.0,25.1193,25.2088,25.0994,25.1292,139653.0
2025-01-29 11:35:00,25.29,25.39,25.19,25.21,170314.0,25.1392,25.2386,25.0398,25.0597,170314.0
2025-01-29 11:40:00,25.23,25.29,25.13,25.28,127370.0,25.0795,25.1392,24.9801,25.1292,127370.0
2025-01-29 11:45:00,25.28,25.32,25.19,25.27,122498.0,25.1292,25.169,25.0398,25.1193,122498.0
2025-01-29 11:50:00,25.28,25.32,25.19,25.3,103896.0,25.1292,25.169,25.0398,25.1491,103896.0
2025-01-29 11:55:00,25.29,25.31,25.16,25.27,99775.0,25.1392,25.1591,25.01,25.1193,99775.0
2025-01-29 12:00:00,25.27,25.54,25.27,25.53,238195.0,25.1193,25.3877,25.1193,25.3777,238195.0
2025-01-29 12:05:00,25.54,25.57,25.45,25.49,128044.0,25.3877,25.4175,25.2982,25.338,128044.0
2025-01-29 12:10:00,25.49,25.55,25.43,25.49,66893.0,25.338,25.3976,25.2783,25.338,66893.0
2025-01-29 12:15:00,25.47,25.53,25.47,25.51,95496.0,25.3181,25.3777,25.3181,25.3579,95496.0
2025-01-29 12:20:00,25.52,25.69,25.52,25.6,188202.0,25.3678,25.5368,25.3678,25.4473,188202.0
2025-01-29 12:25:00,25.59,25.64,25.49,25.55,140840.0,25.4374,25.4871,25.338,25.3976,140840.0
2025-01-29 12:30:00,25.56,25.65,25.56,25.63,69967.0,25.4076,25.497,25.4076,25.4771,69967.0
2025-01-29 12:35:00,25.63,25.69,25.61,25.61,35628.0,25.4771,25.5368,25.4573,25.4573,35628.0
2025-01-29 12:40:00,25.6,25.66,25.58,25.64,73640.0,25.4473,25.507,25.4274,25.4871,73640.0
2025-01-29 12:45:00,25.63,25.65,25.58,25.61,91902.0,25.4771,25.497,25.4274,25.4573,91902.0
2025-01-29 12:50:00,25.62,25.62,25.56,25.56,40947.0,25.4672,25.4672,25.4076,25.4076,40947.0
2025-01-29 12:55:00,25.56,25.59,25.53,25.56,78385.0,25.4076,25.4374,25.3777,25.4076,78385.0
2025-01-29 13:00:00,25.57,25.6,24.86,24.95,1150738.0,25.4175,25.4473,24.7117,24.8012,1150738.0
2025-01-29 13:05:00,24.96,25.38,24.93,25.32,396009.0,24.8111,25.2286,24.7813,25.169,396009.0
2025-01-29 13:10:00,25.33,25.39,25.19,25.32,265154.0,25.1789,25.2386,25.0398,25.169,265154.0
2025-01-29 13:15:00,25.31,25.38,25.22,25.27,148985.0,25.1591,25.2286,25.0696,25.1193,148985.0
2025-01-29 13:20:00,25.26,25.31,25.17,25.31,134808.0,25.1094,25.1591,25.0199,25.1591,134808.0
2025-01-29 13:25:00,25.3,25.45,25.3,25.44,116219.0,25.1491,25.2982,25.1491,25.2883,116219.0
2025-01-29 13:30:00,25.43,25.58,25.39,25.42,156191.0,25.2783,25.4274,25.2386,25.2684,156191.0
2025-01-29 13:35:00,25.43,25.47,25.29,25.3,94021.0,25.2783,25.3181,25.1392,25.1491,94021.0
2025-01-29 13:40:00,25.31,25.37,25.28,25.37,120750.0,25.1591,25.2187,25.1292,25.2187,120750.0
2025-01-29 13:45:00,25.37,25.46,25.32,25.44,81170.0,25.2187,25.3082,25.169,25.2883,81170.0
2025-01-29 13:50:00,25.45,25.45,25.33,25.38,100760.0,25.2982,25.2982,25.1789,25.2286,100760.0
2025-01-29 13:55:00,25.38,25.4,25.29,25.3,46161.0,25.2286,25.2485,25.1392,25.1491,46161.0
2025-01-29 14:00:00,25.3,25.34,24.99,25.14,497086.0,25.1491,25.1889,24.841,24.9901,497086.0
2025-01-29 14:05:00,25.14,25.31,25.11,25.23,252371.0,24.9901,25.1591,24.9602,25.0795,252371.0
2025-01-29 14:10:00,25.23,25.23,25.0,25.06,233507.0,25.0795,25.0795,24.8509,24.9105,233507.0
2025-01-29 14:15:00,25.07,25.09,24.9,25.01,263852.0,24.9205,24.9404,24.7515,24.8608,263852.0
2025-01-29 14:20:00,25.01,25.13,24.98,25.09,171078.0,24.8608,24.9801,24.831,24.9404,171078.0
2025-01-29 14:25:00,25.11,25.12,25.02,25.05,143371.0,24.9602,24.9702,24.8708,24.9006,143371.0
2025-01-29 14:30:00,25.04,25.44,25.02,25.28,325490.0,24.8907,25.2883,24.8708,25.1292,325490.0
2025-01-29 14:35:00,25.28,25.5,25.03,25.46,581226.0,25.1292,25.3479,24.8807,25.3082,581226.0
2025-01-29 14:40:00,25.46,25.86,25.41,25.82,427017.0,25.3082,25.7058,25.2585,25.666,427017.0
2025-01-29 14:45:00,25.82,25.85,25.58,25.68,450269.0,25.666,25.6958,25.4274,25.5268,450269.0
2025-01-29 14:50:00,25.67,25.82,25.58,25.75,457278.0,25.5169,25.666,25.4274,25.5964,457278.0
2025-01-29 14:55:00,25.74,25.75,25.49,25.6,382305.0,25.5865,25.5964,25.338,25.4473,382305.0
2025-01-29 15:00:00,25.59,25.66,25.28,25.31,304598.0,25.4374,25.507,25.1292,25.1591,304598.0
2025-01-29 15:05:00,25.31,25.53,25.29,25.44,294797.0,25.1591,25.3777,25.1392,25.2883,294797.0
2025-01-29 15:10:00,25.44,25.59,25.29,25.42,396640.0,25.2883,25.4374,25.1392,25.2684,396640.0
2025-01-29 15:15:00,25.42,25.45,25.24,25.37,237933.0,25.2684,25.2982,25.0895,25.2187,237933.0
2025-01-29 15:20:00,25.38,25.7,25.38,25.69,290990.0,25.2286,25.5467,25.2286,25.5368,290990.0
2025-01-29 15:25:00,25.68,25.78,25.66,25.75,198344.0,25.5268,25.6263,25.507,25.5964,198344.0
2025-01-29 15:30:00,25.76,25.82,25.69,25.76,310185.0,25.6064,25.666,25.5368,25.6064,310185.0
2025-01-29 15:35:00,25.75,25.76,25.5,25.51,201135.0,25.5964,25.6064,25.3479,25.3579,201135.0
2025-01-29 15:40:00,25.52,25.63,25.51,25.58,333795.0,25.3678,25.4771,25.3579,25.4274,333795.0
2025-01-29 15:45:00,25.57,25.63,25.47,25.61,208534.0,25.4175,25.4771,25.3181,25.4573,208534.0
2025-01-29 15:50:00,25.61,25.61,25.36,25.47,544479.0,25.4573,25.4573,25.2088,25.3181,544479.0
2025-01-29 15:55:00,25.48,25.68,25.48,25.66,650686.0,25.328,25.5268,25.328,25.507,650686.0
2025-01-30 09:30:00,26.58,26.86,26.37,26.65,1265998.0,26.4215,26.6998,26.2127,26.4911,1265998.0
2025-01-30 09:35:00,26.66,26.69,26.22,26.52,516529.0,26.501,26.5308,26.0636,26.3618,516529.0
2025-01-30 09:40:00,26.53,26.68,26.41,26.58,405918.0,26.3718,26.5209,26.2525,26.4215,405918.0
2025-01-30 09:45:00,26.58,26.78,26.52,26.77,337474.0,26.4215,26.6203,26.3618,26.6103,337474.0
2025-01-30 09:50:00,26.78,26.93,26.54,26.64,439983.0,26.6203,26.7694,26.3817,26.4811,439983.0
2025-01-30 09:55:00,26.63,26.7,26.36,26.58,524443.0,26.4712,26.5408,26.2028,26.4215,524443.0
2025-01-30 10:00:00,26.58,26.63,26.33,26.55,439309.0,26.4215,26.4712,26.173,26.3917,439309.0
2025-01-30 10:05:00,26.55,26.65,26.39,26.62,366452.0,26.3917,26.4911,26.2326,26.4612,366452.0
2025-01-30 10:10:00,26.63,26.79,26.5,26.63,280045.0,26.4712,26.6302,26.342,26.4712,280045.0
2025-01-30 10:15:00,26.63,26.71,26.48,26.53,374986.0,26.4712,26.5507,26.3221,26.3718,374986.0
2025-01-30 10:20:00,26.54,26.69,26.4,26.67,273921.0,26.3817,26.5308,26.2426,26.5109,273921.0
2025-01-30 10:25:00,26.67,26.7,26.29,26.32,310269.0,26.5109,26.5408,26.1332,26.163,310269.0
2025-01-30 10:30:00,26.32,26.37,26.15,26.26,334345.0,26.163,26.2127,25.994,26.1034,334345.0
2025-01-30 10:35:00,26.25,26.54,26.25,26.54,248760.0,26.0934,26.3817,26.0934,26.3817,248760.0
2025-01-30 10:40:00,26.54,26.67,26.53,26.58,376801.0,26.3817,26.5109,26.3718,26.4215,376801.0
2025-01-30 10:45:00,26.58,26.76,26.56,26.64,378981.0,26.4215,26.6004,26.4016,26.4811,378981.0
2025-01-30 10:50:00,26.64,26.67,26.46,26.53,232937.0,26.4811,26.5109,26.3022,26.3718,232937.0
2025-01-30 10:55:00,26.54,26.57,26.27,26.27,283297.0,26.3817,26.4115,26.1133,26.1133,283297.0
2025-01-30 11:00:00,26.26,26.43,26.24,26.41,302266.0,26.1034,26.2724,26.0835,26.2525,302266.0
2025-01-30 11:05:00,26.41,26.46,26.31,26.31,203703.0,26.2525,26.3022,26.1531,26.1531,203703.0
2025-01-30 11:10:00,26.31,26.41,26.17,26.21,234880.0,26.1531,26.2525,26.0139,26.0537,234880.0
2025-01-30 11:15:00,26.21,26.36,26.21,26.34,160003.0,26.0537,26.2028,26.0537,26.1829,160003.0
2025-01-30 11:20:00,26.34,26.63,26.32,26.63,309841.0,26.1829,26.4712,26.163,26.4712,309841.0
2025-01-30 11:25:00,26.62,26.81,26.62,26.8,377457.0,26.4612,26.6501,26.4612,26.6402,377457.0
2025-01-30 11:30:00,26.81,26.91,26.75,26.76,402896.0,26.6501,26.7495,26.5905,26.6004,402896.0
2025-01-30 11:35:00,26.75,26.8,26.69,26.8,151006.0,26.5905,26.6402,26.5308,26.6402,151006.0
2025-01-30 11:40:00,26.79,26.88,26.7,26.86,107420.0,26.6302,26.7197,26.5408,26.6998,107420.0
2025-01-30 11:45:00,26.86,26.93,26.8,26.93,195280.0,26.6998,26.7694,26.6402,26.7694,195280.0
2025-01-30 11:50:00,26.93,27.17,26.92,27.14,498054.0,26.7694,27.008,26.7595,26.9781,498054.0
2025-01-30 11:55:00,27.14,27.21,27.09,27.1,235480.0,26.9781,27.0477,26.9284,26.9384,235480.0
2025-01-30 12:00:00,27.1,27.1,26.93,27.04,188401.0,26.9384,26.9384,26.7694,26.8787,188401.0
2025-01-30 12:05:00,27.05,27.06,26.9,26.92,172242.0,26.8887,26.8986,26.7396,26.7595,172242.0
2025-01-30 12:10:00,26.92,26.98,26.8,26.8,192141.0,26.7595,26.8191,26.6402,26.6402,192141.0
2025-01-30 12:15:00,26.79,26.86,26.71,26.75,105380.0,26.6302,26.6998,26.5507,26.5905,105380.0
2025-01-30 12:20:00,26.75,26.86,26.75,26.81,100540.0,26.5905,26.6998,26.5905,26.6501,100540.0
2025-01-30 12:25:00,26.82,26.83,26.71,26.77,140984.0,26.6601,26.67,26.5507,26.6103,140984.0
2025-01-30 12:30:00,26.77,26.8,26.68,26.76,112388.0,26.6103,26.6402,26.5209,26.6004,112388.0
2025-01-30 12:35:00,26.77,26.79,26.71,26.72,114984.0,26.6103,26.6302,26.5507,26.5606,114984.0
2025-01-30 12:40:00,26.73,26.85,26.66,26.7,139130.0,26.5706,26.6899,26.501,26.5408,139130.0
2025-01-30 12:45:00,26.71,26.8,26.69,26.8,54378.0,26.5507,26.6402,26.5308,26.6402,54378.0
2025-01-30 12:50:00,26.8,26.93,26.8,26.84,136200.0,26.6402,26.7694,26.6402,26.6799,136200.0
2025-01-30 12:55:00,26.85,26.93,26.79,26.89,152105.0,26.6899,26.7694,26.6302,26.7296,152105.0
2025-01-30 13:00:00,26.89,26.91,26.69,26.77,113615.0,26.7296,26.7495,26.5308,26.6103,113615.0
2025-01-30 13:05:00,26.77,26.87,26.7,26.86,74252.0,26.6103,26.7098,26.5408,26.6998,74252.0
2025-01-30 13:10:00,26.85,26.87,26.79,26.82,108831.0,26.6899,26.7098,26.6302,26.6601,108831.0
2025-01-30 13:15:00,26.84,26.9,26.84,26.85,83546.0,26.6799,26.7396,26.6799,26.6899,83546.0
2025-01-30 13:20:00,26.84,26.91,26.81,26.9,104920.0,26.6799,26.7495,26.6501,26.7396,104920.0
2025-01-30 13:25:00,26.9,26.9,26.76,26.79,73954.0,26.7396,26.7396,26.6004,26.6302,73954.0
2025-01-30 13:30:00,26.8,26.87,26.76,26.84,70396.0,26.6402,26.7098,26.6004,26.6799,70396.0
2025-01-30 13:35:00,26.82,26.93,26.81,26.92,55859.0,26.6601,26.7694,26.6501,26.7595,55859.0
2025-01-30 13:40:00,26.92,26.99,26.91,26.94,91947.0,26.7595,26.829,26.7495,26.7793,91947.0
2025-01-30 13:45:00,26.95,27.05,26.95,27.01,111799.0,26.7893,26.8887,26.7893,26.8489,111799.0
2025-01-30 13:50:00,27.01,27.08,26.99,27.07,81566.0,26.8489,26.9185,26.829,26.9086,81566.0
2025-01-30 13:55:00,27.07,27.11,26.98,27.07,138159.0,26.9086,26.9483,26.8191,26.9086,138159.0
2025-01-30 14:00:00,27.07,27.07,27.01,27.02,59825.0,26.9086,26.9086,26.8489,26.8589,59825.0
2025-01-30 14:05:00,27.03,27.13,27.03,27.13,63338.0,26.8688,26.9682,26.8688,26.9682,63338.0
2025-01-30 14:10:00,27.14,27.21,27.12,27.17,191223.0,26.9781,27.0477,26.9583,27.008,191223.0
2025-01-30 14:15:00,27.17,27.23,27.16,27.2,110071.0,27.008,27.0676,26.998,27.0378,110071.0
2025-01-30 14:20:00,27.21,27.23,27.19,27.22,149251.0,27.0477,27.0676,27.0278,27.0577,149251.0
2025-01-30 14:25:00,27.22,27.25,27.17,27.2,185283.0,27.0577,27.0875,27.008,27.0378,185283.0
2025-01-30 14:30:00,27.21,27.22,27.12,27.14,107661.0,27.0477,27.0577,26.9583,26.9781,107661.0
2025-01-30 14:35:00,27.15,27.25,27.14,27.24,97352.0,26.9881,27.0875,26.9781,27.0775,97352.0
2025-01-30 14:40:00,27.24,27.26,27.2,27.26,65084.0,27.0775,27.0974,27.0378,27.0974,65084.0
2025-01-30 14:45:00,27.27,27.32,27.25,27.32,213312.0,27.1074,27.1571,27.0875,27.1571,213312.0
2025-01-30 14:50:00,27.29,27.37,27.26,27.36,123741.0,27.1272,27.2068,27.0974,27.1968,123741.0
2025-01-30 14:55:00,27.36,27.37,27.31,27.32,76024.0,27.1968,27.2068,27.1471,27.1571,76024.0
2025-01-30 15:00:00,27.31,27.46,27.31,27.42,239343.0,27.1471,27.2962,27.1471,27.2565,239343.0
2025-01-30 15:05:00,27.41,27.45,27.34,27.42,111404.0,27.2465,27.2863,27.1769,27.2565,111404.0
2025-01-30 15:10:00,27.42,27.48,27.41,27.46,88633.0,27.2565,27.3161,27.2465,27.2962,88633.0
2025-01-30 15:15:00,27.47,27.58,27.46,27.57,310567.0,27.3062,27.4155,27.2962,27.4056,310567.0
2025-01-30 15:20:00,27.56,27.66,27.55,27.58,162405.0,27.3956,27.495,27.3857,27.4155,162405.0
2025-01-30 15:25:00,27.57,27.61,27.53,27.59,127555.0,27.4056,27.4453,27.3658,27.4255,127555.0
2025-01-30 15:30:00,27.58,27.58,27.43,27.5,154047.0,27.4155,27.4155,27.2664,27.336,154047.0
2025-01-30 15:35:00,27.5,27.52,27.05,27.05,425339.0,27.336,27.3559,26.8887,26.8887,425339.0
2025-01-30 15:40:00,27.04,27.09,26.68,26.74,565112.0,26.8787,26.9284,26.5209,26.5805,565112.0
2025-01-30 15:45:00,26.73,26.99,26.67,26.95,481927.0,26.5706,26.829,26.5109,26.7893,481927.0
2025-01-30 15:50:00,26.97,27.05,26.72,27.05,432867.0,26.8092,26.8887,26.5606,26.8887,432867.0
2025-01-30 15:55:00,27.05,27.29,27.05,27.22,933643.0,26.8887,27.1272,26.8887,27.0577,933643.0
2025-01-31 09:30:00,27.63,27.99,27.6,27.93,755715.0,27.4652,27.8231,27.4354,27.7634,755715.0
2025-01-31 09:35:00,27.92,27.98,27.33,27.4,684936.0,27.7535,27.8131,27.167,27.2366,684936.0
2025-01-31 09:40:00,27.4,27.73,27.39,27.64,335718.0,27.2366,27.5646,27.2267,27.4752,335718.0
2025-01-31 09:45:00,27.64,27.86,27.52,27.78,373031.0,27.4752,27.6938,27.3559,27.6143,373031.0
2025-01-31 09:50:00,27.78,28.13,27.66,28.04,645123.0,27.6143,27.9622,27.495,27.8728,645123.0
2025-01-31 09:55:00,28.04,28.18,27.98,28.17,347339.0,27.8728,28.0119,27.8131,28.002,347339.0
2025-01-31 10:00:00,28.17,28.3,28.15,28.3,330703.0,28.002,28.1312,27.9821,28.1312,330703.0
2025-01-31 10:05:00,28.3,28.4,28.28,28.39,290250.0,28.1312,28.2306,28.1113,28.2207,290250.0
2025-01-31 10:10:00,28.39,28.64,28.35,28.5,562492.0,28.2207,28.4692,28.1809,28.33,562492.0
2025-01-31 10:15:00,28.5,28.59,28.43,28.48,282330.0,28.33,28.4195,28.2604,28.3102,282330.0
2025-01-31 10:20:00,28.48,28.61,28.37,28.59,285276.0,28.3102,28.4394,28.2008,28.4195,285276.0
2025-01-31 10:25:00,28.58,28.72,28.55,28.71,232860.0,28.4096,28.5487,28.3797,28.5388,232860.0
2025-01-31 10:30:00,28.7,28.95,28.7,28.93,388588.0,28.5288,28.7773,28.5288,28.7575,388588.0
2025-01-31 10:35:00,28.92,28.99,28.84,28.85,539109.0,28.7475,28.8171,28.668,28.6779,539109.0
2025-01-31 10:40:00,28.86,28.86,28.61,28.66,287915.0,28.6879,28.6879,28.4394,28.4891,287915.0
2025-01-31 10:45:00,28.66,28.79,28.61,28.77,120324.0,28.4891,28.6183,28.4394,28.5984,120324.0
2025-01-31 10:50:00,28.78,28.98,28.76,28.96,243253.0,28.6084,28.8072,28.5885,28.7873,243253.0
2025-01-31 10:55:00,28.96,29.15,28.95,28.97,599502.0,28.7873,28.9762,28.7773,28.7972,599502.0
2025-01-31 11:00:00,28.98,29.16,28.95,29.11,246360.0,28.8072,28.9861,28.7773,28.9364,246360.0
2025-01-31 11:05:00,29.11,29.16,28.92,28.98,202481.0,28.9364,28.9861,28.7475,28.8072,202481.0
2025-01-31 11:10:00,28.99,29.2,28.98,29.2,202694.0,28.8171,29.0259,28.8072,29.0259,202694.0
2025-01-31 11:15:00,29.2,29.25,29.14,29.16,336398.0,29.0259,29.0756,28.9662,28.9861,336398.0
2025-01-31 11:20:00,29.17,29.2,29.07,29.16,143912.0,28.996,29.0259,28.8966,28.9861,143912.0
2025-01-31 11:25:00,29.15,29.15,28.95,28.96,148475.0,28.9762,28.9762,28.7773,28.7873,148475.0
2025-01-31 11:30:00,28.96,29.05,28.89,28.9,174074.0,28.7873,28.8768,28.7177,28.7276,174074.0
2025-01-31 11:35:00,28.9,28.96,28.77,28.77,228005.0,28.7276,28.7873,28.5984,28.5984,228005.0
2025-01-31 11:40:00,28.77,28.83,28.66,28.68,217190.0,28.5984,28.6581,28.4891,28.509,217190.0
2025-01-31 11:45:00,28.67,28.83,28.6,28.82,175228.0,28.499,28.6581,28.4294,28.6481,175228.0
2025-01-31 11:50:00,28.82,28.89,28.73,28.89,112586.0,28.6481,28.7177,28.5587,28.7177,112586.0
2025-01-31 11:55:00,28.89,28.89,28.68,28.82,115649.0,28.7177,28.7177,28.509,28.6481,115649.0
2025-01-31 12:00:00,28.82,28.85,28.79,28.81,110676.0,28.6481,28.6779,28.6183,28.6382,110676.0
2025-01-31 12:05:00,28.81,28.88,28.68,28.88,239283.0,28.6382,28.7078,28.509,28.7078,239283.0
2025-01-31 12:10:00,28.88,28.97,28.78,28.96,251797.0,28.7078,28.7972,28.6084,28.7873,251797.0
2025-01-31 12:15:00,28.96,28.97,28.87,28.91,101879.0,28.7873,28.7972,28.6978,28.7376,101879.0
2025-01-31 12:20:00,28.89,28.93,28.86,28.88,58801.0,28.7177,28.7575,28.6879,28.7078,58801.0
2025-01-31 12:25:00,28.88,29.0,28.84,28.98,64571.0,28.7078,28.827,28.668,28.8072,64571.0
2025-01-31 12:30:00,28.99,29.05,28.94,28.96,157555.0,28.8171,28.8768,28.7674,28.7873,157555.0
2025-01-31 12:35:00,28.94,29.09,28.94,29.03,94419.0,28.7674,28.9165,28.7674,28.8569,94419.0
2025-01-31 12:40:00,29.02,29.02,28.94,28.98,68354.0,28.8469,28.8469,28.7674,28.8072,68354.0
2025-01-31 12:45:00,28.98,28.99,28.93,28.99,47658.0,28.8072,28.8171,28.7575,28.8171,47658.0
2025-01-31 12:50:00,28.96,29.07,28.96,29.05,65119.0,28.7873,28.8966,28.7873,28.8768,65119.0
2025-01-31 12:55:00,29.04,29.05,28.98,29.02,72224.0,28.8668,28.8768,28.8072,28.8469,72224.0
2025-01-31 13:00:00,29.02,29.04,28.95,29.02,63394.0,28.8469,28.8668,28.7773,28.8469,63394.0
2025-01-31 13:05:00,29.03,29.09,29.02,29.02,68001.0,28.8569,28.9165,28.8469,28.8469,68001.0
2025-01-31 13:10:00,29.01,29.01,28.9,28.92,59957.0,28.837,28.837,28.7276,28.7475,59957.0
2025-01-31 13:15:00,28.92,28.96,28.59,28.61,172874.0,28.7475,28.7873,28.4195,28.4394,172874.0
2025-01-31 13:20:00,28.61,28.69,28.45,28.52,440428.0,28.4394,28.5189,28.2803,28.3499,440428.0
2025-01-31 13:25:00,28.52,28.53,28.29,28.3,285478.0,28.3499,28.3599,28.1213,28.1312,285478.0
2025-01-31 13:30:00,28.28,28.39,27.95,27.95,481385.0,28.1113,28.2207,27.7833,27.7833,481385.0
2025-01-31 13:35:00,27.94,28.06,27.78,28.01,552754.0,27.7734,27.8927,27.6143,27.843,552754.0
2025-01-31 13:40:00,28.04,28.22,27.92,28.04,266871.0,27.8728,28.0517,27.7535,27.8728,266871.0
2025-01-31 13:45:00,28.04,28.23,28.0,28.09,207974.0,27.8728,28.0616,27.833,27.9225,207974.0
2025-01-31 13:50:00,28.09,28.14,27.86,28.01,181678.0,27.9225,27.9722,27.6938,27.843,181678.0
2025-01-31 13:55:00,28.0,28.14,27.94,27.97,156991.0,27.833,27.9722,27.7734,27.8032,156991.0
2025-01-31 14:00:00,27.97,28.11,27.8,27.87,336262.0,27.8032,27.9424,27.6342,27.7038,336262.0
2025-01-31 14:05:00,27.89,27.89,27.54,27.64,391056.0,27.7237,27.7237,27.3758,27.4752,391056.0
2025-01-31 14:10:00,27.66,28.04,27.64,27.97,221421.0,27.495,27.8728,27.4752,27.8032,221421.0
2025-01-31 14:15:00,27.96,28.04,27.69,27.74,214036.0,27.7933,27.8728,27.5249,27.5746,214036.0
2025-01-31 14:20:00,27.77,27.82,27.63,27.81,141871.0,27.6044,27.6541,27.4652,27.6441,141871.0
2025-01-31 14:25:00,27.81,27.89,27.71,27.84,135573.0,27.6441,27.7237,27.5447,27.674,135573.0
2025-01-31 14:30:00,27.84,27.95,27.74,27.88,157643.0,27.674,27.7833,27.5746,27.7137,157643.0
2025-01-31 14:35:00,27.88,27.89,27.51,27.52,235966.0,27.7137,27.7237,27.3459,27.3559,235966.0
2025-01-31 14:40:00,27.51,27.56,27.27,27.3,402920.0,27.3459,27.3956,27.1074,27.1372,402920.0
2025-01-31 14:45:00,27.3,27.36,27.11,27.35,412345.0,27.1372,27.1968,26.9483,27.1869,412345.0
2025-01-31 14:50:00,27.35,27.52,27.31,27.49,252445.0,27.1869,27.3559,27.1471,27.3261,252445.0
2025-01-31 14:55:00,27.49,27.65,27.48,27.57,281577.0,27.3261,27.4851,27.3161,27.4056,281577.0
2025-01-31 15:00:00,27.55,27.55,27.04,27.05,392931.0,27.3857,27.3857,26.8787,26.8887,392931.0
2025-01-31 15:05:00,27.06,27.19,27.01,27.05,355006.0,26.8986,27.0278,26.8489,26.8887,355006.0
2025-01-31 15:10:00,27.05,27.13,26.92,26.95,526707.0,26.8887,26.9682,26.7595,26.7893,526707.0
2025-01-31 15:15:00,26.96,27.07,26.86,27.0,301084.0,26.7992,26.9086,26.6998,26.839,301084.0
2025-01-31 15:20:00,26.99,27.01,26.78,26.91,237929.0,26.829,26.8489,26.6203,26.7495,237929.0
2025-01-31 15:25:00,26.89,26.96,26.71,26.79,227748.0,26.7296,26.7992,26.5507,26.6302,227748.0
2025-01-31 15:30:00,26.79,26.95,26.78,26.93,221628.0,26.6302,26.7893,26.6203,26.7694,221628.0
2025-01-31 15:35:00,26.92,26.98,26.76,26.81,175497.0,26.7595,26.8191,26.6004,26.6501,175497.0
2025-01-31 15:40:00,26.81,26.91,26.75,26.83,202639.0,26.6501,26.7495,26.5905,26.67,202639.0
2025-01-31 15:45:00,26.82,27.13,26.82,27.06,297630.0,26.6601,26.9682,26.6601,26.8986,297630.0
2025-01-31 15:50:00,27.07,27.3,26.9,27.03,991251.0,26.9086,27.1372,26.7396,26.8688,991251.0
2025-01-31 15:55:00,27.03,27.09,26.89,26.96,786433.0,26.8688,26.9284,26.7296,26.7992,786433.0
2025-02-03 09:30:00,24.8,24.84,24.45,24.56,1931072.0,24.6521,24.6919,24.3042,24.4135,1931072.0
2025-02-03 09:35:00,24.56,24.81,24.43,24.79,618614.0,24.4135,24.662,24.2843,24.6422,618614.0
2025-02-03 09:40:00,24.78,24.8,24.57,24.58,485700.0,24.6322,24.6521,24.4235,24.4334,485700.0
2025-02-03 09:45:00,24.58,24.63,24.31,24.35,610982.0,24.4334,24.4831,24.165,24.2048,610982.0
2025-02-03 09:50:00,24.36,24.55,24.34,24.42,278067.0,24.2147,24.4036,24.1948,24.2744,278067.0
2025-02-03 09:55:00,24.42,24.91,24.38,24.83,318221.0,24.2744,24.7614,24.2346,24.6819,318221.0
2025-02-03 10:00:00,24.81,24.94,24.64,24.73,555163.0,24.662,24.7913,24.4931,24.5825,555163.0
2025-02-03 10:05:00,24.72,25.09,24.66,25.05,407726.0,24.5726,24.9404,24.5129,24.9006,407726.0
2025-02-03 10:10:00,25.04,25.04,24.74,24.79,406471.0,24.8907,24.8907,24.5925,24.6422,406471.0
2025-02-03 10:15:00,24.79,24.86,24.7,24.7,286050.0,24.6422,24.7117,24.5527,24.5527,286050.0
2025-02-03 10:20:00,24.7,25.83,24.65,25.8,1068611.0,24.5527,25.676,24.503,25.6461,1068611.0
2025-02-03 10:25:00,25.81,25.99,25.5,25.94,971914.0,25.6561,25.835,25.3479,25.7853,971914.0
2025-02-03 10:30:00,25.93,26.09,25.8,25.95,556365.0,25.7754,25.9344,25.6461,25.7952,556365.0
2025-02-03 10:35:00,25.93,26.08,25.78,25.95,486789.0,25.7754,25.9245,25.6263,25.7952,486789.0
2025-02-03 10:40:00,25.95,26.48,25.8,26.38,793113.0,25.7952,26.3221,25.6461,26.2227,793113.0
2025-02-03 10:45:00,26.36,26.38,26.11,26.23,348634.0,26.2028,26.2227,25.9543,26.0736,348634.0
2025-02-03 10:50:00,26.24,26.36,26.08,26.09,344267.0,26.0835,26.2028,25.9245,25.9344,344267.0
2025-02-03 10:55:00,26.07,26.28,26.02,26.18,249986.0,25.9145,26.1233,25.8648,26.0239,249986.0
2025-02-03 11:00:00,26.17,26.31,25.89,25.96,514140.0,26.0139,26.1531,25.7356,25.8052,514140.0
2025-02-03 11:05:00,25.97,26.12,25.73,26.05,618219.0,25.8151,25.9642,25.5766,25.8946,618219.0
2025-02-03 11:10:00,26.07,26.25,26.05,26.08,261331.0,25.9145,26.0934,25.8946,25.9245,261331.0
2025-02-03 11:15:00,26.08,26.18,25.94,26.12,183490.0,25.9245,26.0239,25.7853,25.9642,183490.0
2025-02-03 11:20:00,26.13,26.19,26.0,26.04,225670.0,25.9742,26.0338,25.8449,25.8847,225670.0
2025-02-03 11:25:00,26.02,26.12,25.9,25.99,257366.0,25.8648,25.9642,25.7455,25.835,257366.0
2025-02-03 11:30:00,25.98,26.18,25.93,26.16,200863.0,25.8251,26.0239,25.7754,26.004,200863.0
2025-02-03 11:35:00,26.16,26.2,26.08,26.18,118580.0,26.004,26.0437,25.9245,26.0239,118580.0
2025-02-03 11:40:00,26.19,26.21,25.97,26.09,198070.0,26.0338,26.0537,25.8151,25.9344,198070.0
2025-02-03 11:45:00,26.08,26.18,25.91,25.91,219534.0,25.9245,26.0239,25.7555,25.7555,219534.0
2025-02-03 11:50:00,25.91,26.16,25.91,26.02,150225.0,25.7555,26.004,25.7555,25.8648,150225.0
2025-02-03 11:55:00,26.02,26.04,25.66,25.74,264067.0,25.8648,25.8847,25.507,25.5865,264067.0
2025-02-03 12:00:00,25.74,25.85,25.7,25.75,207212.0,25.5865,25.6958,25.5467,25.5964,207212.0
2025-02-03 12:05:00,25.76,25.87,25.69,25.87,174755.0,25.6064,25.7157,25.5368,25.7157,174755.0
2025-02-03 12:10:00,25.86,25.89,25.75,25.82,117191.0,25.7058,25.7356,25.5964,25.666,117191.0
2025-02-03 12:15:00,25.82,25.82,25.71,25.82,136569.0,25.666,25.666,25.5567,25.666,136569.0
2025-02-03 12:20:00,25.83,25.96,25.75,25.96,173754.0,25.676,25.8052,25.5964,25.8052,173754.0
2025-02-03 12:25:00,25.97,25.97,25.66,25.66,98695.0,25.8151,25.8151,25.507,25.507,98695.0
2025-02-03 12:30:00,25.65,25.68,25.55,25.55,126481.0,25.497,25.5268,25.3976,25.3976,126481.0
2025-02-03 12:35:00,25.56,25.6,25.5,25.55,129998.0,25.4076,25.4473,25.3479,25.3976,129998.0
2025-02-03 12:40:00,25.55,25.58,25.47,25.55,157951.0,25.3976,25.4274,25.3181,25.3976,157951.0
2025-02-03 12:45:00,25.56,25.63,25.51,25.58,142102.0,25.4076,25.4771,25.3579,25.4274,142102.0
2025-02-03 12:50:00,25.59,25.82,25.59,25.78,254096.0,25.4374,25.666,25.4374,25.6263,254096.0
2025-02-03 12:55:00,25.78,25.79,25.44,25.66,730645.0,25.6263,25.6362,25.2883,25.507,730645.0
2025-02-03 13:00:00,25.66,25.8,25.51,25.75,220787.0,25.507,25.6461,25.3579,25.5964,220787.0
2025-02-03 13:05:00,25.74,25.81,25.54,25.58,194943.0,25.5865,25.6561,25.3877,25.4274,194943.0
2025-02-03 13:10:00,25.56,25.8,25.53,25.74,138303.0,25.4076,25.6461,25.3777,25.5865,138303.0
2025-02-03 13:15:00,25.74,25.82,25.63,25.67,84870.0,25.5865,25.666,25.4771,25.5169,84870.0
2025-02-03 13:20:00,25.67,25.7,25.59,25.66,64267.0,25.5169,25.5467,25.4374,25.507,64267.0
2025-02-03 13:25:00,25.66,25.75,25.62,25.65,111509.0,25.507,25.5964,25.4672,25.497,111509.0
2025-02-03 13:30:00,25.65,25.8,25.63,25.76,70813.0,25.497,25.6461,25.4771,25.6064,70813.0
2025-02-03 13:35:00,25.75,25.8,25.71,25.78,117405.0,25.5964,25.6461,25.5567,25.6263,117405.0
2025-02-03 13:40:00,25.77,25.83,25.67,25.74,96265.0,25.6163,25.676,25.5169,25.5865,96265.0
2025-02-03 13:45:00,25.75,25.96,25.75,25.93,153108.0,25.5964,25.8052,25.5964,25.7754,153108.0
2025-02-03 13:50:00,25.94,26.0,25.93,25.95,271144.0,25.7853,25.8449,25.7754,25.7952,271144.0
2025-02-03 13:55:00,25.96,26.04,25.94,26.02,67114.0,25.8052,25.8847,25.7853,25.8648,67114.0
2025-02-03 14:00:00,26.01,26.08,26.0,26.05,90977.0,25.8549,25.9245,25.8449,25.8946,90977.0
2025-02-03 14:05:00,26.04,26.11,26.01,26.07,62359.0,25.8847,25.9543,25.8549,25.9145,62359.0
2025-02-03 14:10:00,26.07,26.25,26.07,26.25,137077.0,25.9145,26.0934,25.9145,26.0934,137077.0
2025-02-03 14:15:00,26.24,26.34,26.24,26.24,131480.0,26.0835,26.1829,26.0835,26.0835,131480.0
2025-02-03 14:20:00,26.25,26.26,26.17,26.2,63649.0,26.0934,26.1034,26.0139,26.0437,63649.0
2025-02-03 14:25:00,26.2,26.21,26.13,26.13,69061.0,26.0437,26.0537,25.9742,25.9742,69061.0
2025-02-03 14:30:00,26.14,26.27,26.09,26.25,112675.0,25.9841,26.1133,25.9344,26.0934,112675.0
2025-02-03 14:35:00,26.24,26.26,26.16,26.21,82743.0,26.0835,26.1034,26.004,26.0537,82743.0
2025-02-03 14:40:00,26.21,26.29,26.19,26.25,77594.0,26.0537,26.1332,26.0338,26.0934,77594.0
2025-02-03 14:45:00,26.24,26.32,26.21,26.27,81711.0,26.0835,26.163,26.0537,26.1133,81711.0
2025-02-03 14:50:00,26.27,26.29,26.21,26.22,81872.0,26.1133,26.1332,26.0537,26.0636,81872.0
2025-02-03 14:55:00,26.22,26.23,26.06,26.11,60791.0,26.0636,26.0736,25.9046,25.9543,60791.0
2025-02-03 15:00:00,26.11,26.22,26.07,26.21,55644.0,25.9543,26.0636,25.9145,26.0537,55644.0
2025-02-03 15:05:00,26.2,26.2,26.06,26.06,68213.0,26.0437,26.0437,25.9046,25.9046,68213.0
2025-02-03 15:10:00,26.07,26.09,25.98,25.98,180831.0,25.9145,25.9344,25.8251,25.8251,180831.0
2025-02-03 15:15:00,25.98,26.06,25.97,26.05,60476.0,25.8251,25.9046,25.8151,25.8946,60476.0
2025-02-03 15:20:00,26.05,26.09,26.0,26.05,72550.0,25.8946,25.9344,25.8449,25.8946,72550.0
2025-02-03 15:25:00,26.05,26.05,25.88,25.89,98339.0,25.8946,25.8946,25.7257,25.7356,98339.0
2025-02-03 15:30:00,25.89,25.96,25.86,25.95,137282.0,25.7356,25.8052,25.7058,25.7952,137282.0
2025-02-03 15:35:00,25.94,25.94,25.84,25.86,122200.0,25.7853,25.7853,25.6859,25.7058,122200.0
2025-02-03 15:40:00,25.86,25.86,25.7,25.71,121281.0,25.7058,25.7058,25.5467,25.5567,121281.0
2025-02-03 15:45:00,25.72,25.73,25.53,25.6,257637.0,25.5666,25.5766,25.3777,25.4473,257637.0
2025-02-03 15:50:00,25.6,25.77,25.56,25.73,331487.0,25.4473,25.6163,25.4076,25.5766,331487.0
2025-02-03 15:55:00,25.72,25.72,25.5,25.5,649433.0,25.5666,25.5666,25.3479,25.3479,649433.0
2025-02-04 09:30:00,25.34,25.68,25.27,25.38,867988.0,25.1889,25.5268,25.1193,25.2286,867988.0
2025-02-04 09:35:00,25.4,25.5,25.2,25.4,332624.0,25.2485,25.3479,25.0497,25.2485,332624.0
2025-02-04 09:40:00,25.4,25.59,25.34,25.43,273950.0,25.2485,25.4374,25.1889,25.2783,273950.0
2025-02-04 09:45:00,25.43,25.53,25.35,25.46,218906.0,25.2783,25.3777,25.1988,25.3082,218906.0
2025-02-04 09:50:00,25.46,25.86,25.42,25.83,255481.0,25.3082,25.7058,25.2684,25.676,255481.0
2025-02-04 09:55:00,25.82,25.93,25.73,25.75,278784.0,25.666,25.7754,25.5766,25.5964,278784.0
2025-02-04 10:00:00,25.78,26.18,25.76,26.18,391615.0,25.6263,26.0239,25.6064,26.0239,391615.0
2025-02-04 10:05:00,26.18,26.48,26.16,26.45,371068.0,26.0239,26.3221,26.004,26.2923,371068.0
2025-02-04 10:10:00,26.44,26.49,26.29,26.37,384608.0,26.2823,26.332,26.1332,26.2127,384608.0
2025-02-04 10:15:00,26.37,26.58,26.32,26.58,248081.0,26.2127,26.4215,26.163,26.4215,248081.0
2025-02-04 10:20:00,26.59,26.59,26.36,26.37,167003.0,26.4314,26.4314,26.2028,26.2127,167003.0
2025-02-04 10:25:00,26.39,26.48,26.33,26.39,121818.0,26.2326,26.3221,26.173,26.2326,121818.0
2025-02-04 10:30:00,26.41,26.48,26.34,26.41,188506.0,26.2525,26.3221,26.1829,26.2525,188506.0
2025-02-04 10:35:00,26.41,26.42,26.31,26.36,112956.0,26.2525,26.2624,26.1531,26.2028,112956.0
2025-02-04 10:40:00,26.35,26.39,26.21,26.22,106376.0,26.1929,26.2326,26.0537,26.0636,106376.0
2025-02-04 10:45:00,26.22,26.26,26.14,26.18,108696.0,26.0636,26.1034,25.9841,26.0239,108696.0
2025-02-04 10:50:00,26.17,26.29,26.09,26.26,110806.0,26.0139,26.1332,25.9344,26.1034,110806.0
2025-02-04 10:55:00,26.25,26.26,26.12,26.14,67236.0,26.0934,26.1034,25.9642,25.9841,67236.0
2025-02-04 11:00:00,26.15,26.31,26.15,26.3,80996.0,25.994,26.1531,25.994,26.1432,80996.0
2025-02-04 11:05:00,26.32,26.34,26.19,26.21,54154.0,26.163,26.1829,26.0338,26.0537,54154.0
2025-02-04 11:10:00,26.21,26.28,26.14,26.2,52579.0,26.0537,26.1233,25.9841,26.0437,52579.0
2025-02-04 11:15:00,26.21,26.3,26.2,26.29,52466.0,26.0537,26.1432,26.0437,26.1332,52466.0
2025-02-04 11:20:00,26.28,26.38,26.27,26.33,99470.0,26.1233,26.2227,26.1133,26.173,99470.0
2025-02-04 11:25:00,26.33,26.42,26.3,26.42,74779.0,26.173,26.2624,26.1432,26.2624,74779.0
2025-02-04 11:30:00,26.42,26.42,26.35,26.38,30768.0,26.2624,26.2624,26.1929,26.2227,30768.0
2025-02-04 11:35:00,26.38,26.52,26.38,26.52,85970.0,26.2227,26.3618,26.2227,26.3618,85970.0
2025-02-04 11:40:00,26.53,26.53,26.46,26.5,73508.0,26.3718,26.3718,26.3022,26.342,73508.0
2025-02-04 11:45:00,26.49,26.53,26.41,26.42,50247.0,26.332,26.3718,26.2525,26.2624,50247.0
2025-02-04 11:50:00,26.41,26.45,26.34,26.45,60075.0,26.2525,26.2923,26.1829,26.2923,60075.0
2025-02-04 11:55:00,26.44,26.44,26.3,26.33,84539.0,26.2823,26.2823,26.1432,26.173,84539.0
2025-02-04 12:00:00,26.34,26.35,26.26,26.27,93700.0,26.1829,26.1929,26.1034,26.1133,93700.0
2025-02-04 12:05:00,26.27,26.29,26.19,26.2,68056.0,26.1133,26.1332,26.0338,26.0437,68056.0
2025-02-04 12:10:00,26.2,26.25,26.19,26.25,56240.0,26.0437,26.0934,26.0338,26.0934,56240.0
2025-02-04 12:15:00,26.25,26.25,25.97,26.0,337571.0,26.0934,26.0934,25.8151,25.8449,337571.0
2025-02-04 12:20:00,26.0,26.1,25.91,26.06,108878.0,25.8449,25.9443,25.7555,25.9046,108878.0
2025-02-04 12:25:00,26.07,26.07,25.82,25.84,116515.0,25.9145,25.9145,25.666,25.6859,116515.0
2025-02-04 12:30:00,25.84,25.95,25.84,25.93,86808.0,25.6859,25.7952,25.6859,25.7754,86808.0
2025-02-04 12:35:00,25.95,26.07,25.95,26.0,201031.0,25.7952,25.9145,25.7952,25.8449,201031.0
2025-02-04 12:40:00,26.01,26.09,25.95,26.07,74883.0,25.8549,25.9344,25.7952,25.9145,74883.0
2025-02-04 12:45:00,26.07,26.07,25.95,25.99,40686.0,25.9145,25.9145,25.7952,25.835,40686.0
2025-02-04 12:50:00,26.0,26.03,25.97,26.03,56227.0,25.8449,25.8748,25.8151,25.8748,56227.0
2025-02-04 12:55:00,26.02,26.09,25.97,26.09,33837.0,25.8648,25.9344,25.8151,25.9344,33837.0
2025-02-04 13:00:00,26.08,26.08,25.9,25.9,51251.0,25.9245,25.9245,25.7455,25.7455,51251.0
2025-02-04 13:05:00,25.9,25.92,25.84,25.92,170002.0,25.7455,25.7654,25.6859,25.7654,170002.0
2025-02-04 13:10:00,25.92,26.04,25.92,26.0,53087.0,25.7654,25.8847,25.7654,25.8449,53087.0
2025-02-04 13:15:00,26.02,26.09,26.02,26.09,27369.0,25.8648,25.9344,25.8648,25.9344,27369.0
2025-02-04 13:20:00,26.1,26.22,26.09,26.19,78024.0,25.9443,26.0636,25.9344,26.0338,78024.0
2025-02-04 13:25:00,26.2,26.22,26.18,26.2,56094.0,26.0437,26.0636,26.0239,26.0437,56094.0
2025-02-04 13:30:00,26.18,26.2,26.17,26.18,34104.0,26.0239,26.0437,26.0139,26.0239,34104.0
2025-02-04 13:35:00,26.19,26.28,26.18,26.24,42852.0,26.0338,26.1233,26.0239,26.0835,42852.0
2025-02-04 13:40:00,26.25,26.27,26.2,26.22,36832.0,26.0934,26.1133,26.0437,26.0636,36832.0
2025-02-04 13:45:00,26.22,26.27,26.21,26.25,27558.0,26.0636,26.1133,26.0537,26.0934,27558.0
2025-02-04 13:50:00,26.25,26.27,26.2,26.21,28313.0,26.0934,26.1133,26.0437,26.0537,28313.0
2025-02-04 13:55:00,26.22,26.24,26.18,26.19,18523.0,26.0636,26.0835,26.0239,26.0338,18523.0
2025-02-04 14:00:00,26.17,26.23,26.13,26.23,41016.0,26.0139,26.0736,25.9742,26.0736,41016.0
2025-02-04 14:05:00,26.24,26.25,26.22,26.24,26530.0,26.0835,26.0934,26.0636,26.0835,26530.0
2025-02-04 14:10:00,26.25,26.25,26.18,26.21,45850.0,26.0934,26.0934,26.0239,26.0537,45850.0
2025-02-04 14:15:00,26.22,26.29,26.22,26.29,51258.0,26.0636,26.1332,26.0636,26.1332,51258.0
2025-02-04 14:20:00,26.3,26.32,26.23,26.24,36024.0,26.1432,26.163,26.0736,26.0835,36024.0
2025-02-04 14:25:00,26.24,26.24,26.18,26.23,20297.0,26.0835,26.0835,26.0239,26.0736,20297.0
2025-02-04 14:30:00,26.24,26.25,26.18,26.18,18654.0,26.0835,26.0934,26.0239,26.0239,18654.0
2025-02-04 14:35:00,26.19,26.25,26.18,26.18,15438.0,26.0338,26.0934,26.0239,26.0239,15438.0
2025-02-04 14:40:00,26.18,26.19,26.16,26.17,23299.0,26.0239,26.0338,26.004,26.0139,23299.0
2025-02-04 14:45:00,26.18,26.18,26.09,26.1,39668.0,26.0239,26.0239,25.9344,25.9443,39668.0
2025-02-04 14:50:00,26.11,26.14,26.09,26.14,33868.0,25.9543,25.9841,25.9344,25.9841,33868.0
2025-02-04 14:55:00,26.15,26.18,25.96,26.06,287925.0,25.994,26.0239,25.8052,25.9046,287925.0
2025-02-04 15:00:00,26.05,26.07,25.99,26.04,67096.0,25.8946,25.9145,25.835,25.8847,67096.0
2025-02-04 15:05:00,26.04,26.15,26.02,26.12,43864.0,25.8847,25.994,25.8648,25.9642,43864.0
2025-02-04 15:10:00,26.12,26.13,26.07,26.1,46078.0,25.9642,25.9742,25.9145,25.9443,46078.0
2025-02-04 15:15:00,26.1,26.12,26.03,26.07,30743.0,25.9443,25.9642,25.8748,25.9145,30743.0
2025-02-04 15:20:00,26.06,26.06,25.98,26.03,98502.0,25.9046,25.9046,25.8251,25.8748,98502.0
2025-02-04 15:25:00,26.02,26.05,26.0,26.04,45561.0,25.8648,25.8946,25.8449,25.8847,45561.0
2025-02-04 15:30:00,26.02,26.09,26.01,26.07,96174.0,25.8648,25.9344,25.8549,25.9145,96174.0
2025-02-04 15:35:00,26.07,26.12,26.04,26.11,64876.0,25.9145,25.9642,25.8847,25.9543,64876.0
2025-02-04 15:40:00,26.11,26.16,26.11,26.13,52132.0,25.9543,26.004,25.9543,25.9742,52132.0
2025-02-04 15:45:00,26.13,26.14,26.08,26.08,84039.0,25.9742,25.9841,25.9245,25.9245,84039.0
2025-02-04 15:50:00,26.07,26.2,26.02,26.15,272278.0,25.9145,26.0437,25.8648,25.994,272278.0
2025-02-04 15:55:00,26.16,26.27,26.16,26.27,301907.0,26.004,26.1133,26.004,26.1133,301907.0
2025-02-05 09:30:00,26.09,26.17,25.85,26.0,726734.0,25.9344,26.0139,25.6958,25.8449,726734.0
2025-02-05 09:35:00,26.0,26.03,25.67,25.67,400056.0,25.8449,25.8748,25.5169,25.5169,400056.0
2025-02-05 09:40:00,25.67,26.0,25.54,25.94,322890.0,25.5169,25.8449,25.3877,25.7853,322890.0
2025-02-05 09:45:00,25.95,25.99,25.79,25.95,188439.0,25.7952,25.835,25.6362,25.7952,188439.0
2025-02-05 09:50:00,25.94,26.0,25.69,25.85,199864.0,25.7853,25.8449,25.5368,25.6958,199864.0
2025-02-05 09:55:00,25.84,26.1,25.76,26.1,176843.0,25.6859,25.9443,25.6064,25.9443,176843.0
2025-02-05 10:00:00,26.11,26.39,25.96,26.05,390906.0,25.9543,26.2326,25.8052,25.8946,390906.0
2025-02-05 10:05:00,26.05,26.17,25.91,25.94,197313.0,25.8946,26.0139,25.7555,25.7853,197313.0
2025-02-05 10:10:00,25.94,26.25,25.91,26.23,239742.0,25.7853,26.0934,25.7555,26.0736,239742.0
2025-02-05 10:15:00,26.23,26.27,26.06,26.15,133753.0,26.0736,26.1133,25.9046,25.994,133753.0
2025-02-05 10:20:00,26.17,26.24,26.05,26.2,128898.0,26.0139,26.0835,25.8946,26.0437,128898.0
2025-02-05 10:25:00,26.21,26.45,26.21,26.45,178832.0,26.0537,26.2923,26.0537,26.2923,178832.0
2025-02-05 10:30:00,26.45,26.48,26.32,26.48,242755.0,26.2923,26.3221,26.163,26.3221,242755.0
2025-02-05 10:35:00,26.48,26.59,26.45,26.57,286590.0,26.3221,26.4314,26.2923,26.4115,286590.0
2025-02-05 10:40:00,26.57,26.73,26.52,26.72,245855.0,26.4115,26.5706,26.3618,26.5606,245855.0
2025-02-05 10:45:00,26.72,26.72,26.63,26.64,201305.0,26.5606,26.5606,26.4712,26.4811,201305.0
2025-02-05 10:50:00,26.64,26.67,26.56,26.62,118489.0,26.4811,26.5109,26.4016,26.4612,118489.0
2025-02-05 10:55:00,26.62,26.67,26.54,26.63,137890.0,26.4612,26.5109,26.3817,26.4712,137890.0
2025-02-05 11:00:00,26.62,26.71,26.57,26.59,195568.0,26.4612,26.5507,26.4115,26.4314,195568.0
2025-02-05 11:05:00,26.57,26.85,26.56,26.81,185715.0,26.4115,26.6899,26.4016,26.6501,185715.0
2025-02-05 11:10:00,26.81,26.82,26.66,26.74,185396.0,26.6501,26.6601,26.501,26.5805,185396.0
2025-02-05 11:15:00,26.74,26.76,26.64,26.67,165744.0,26.5805,26.6004,26.4811,26.5109,165744.0
2025-02-05 11:20:00,26.68,26.75,26.65,26.75,80296.0,26.5209,26.5905,26.4911,26.5905,80296.0
2025-02-05 11:25:00,26.75,26.93,26.72,26.93,144670.0,26.5905,26.7694,26.5606,26.7694,144670.0
2025-02-05 11:30:00,26.93,26.97,26.87,26.97,126756.0,26.7694,26.8092,26.7098,26.8092,126756.0
2025-02-05 11:35:00,26.98,27.18,26.97,27.17,343050.0,26.8191,27.0179,26.8092,27.008,343050.0
2025-02-05 11:40:00,27.17,27.19,27.12,27.17,166451.0,27.008,27.0278,26.9583,27.008,166451.0
2025-02-05 11:45:00,27.17,27.29,27.14,27.29,184944.0,27.008,27.1272,26.9781,27.1272,184944.0
2025-02-05 11:50:00,27.3,27.42,27.3,27.33,175851.0,27.1372,27.2565,27.1372,27.167,175851.0
2025-02-05 11:55:00,27.32,27.4,27.26,27.4,141512.0,27.1571,27.2366,27.0974,27.2366,141512.0
2025-02-05 12:00:00,27.41,27.61,27.41,27.61,312692.0,27.2465,27.4453,27.2465,27.4453,312692.0
2025-02-05 12:05:00,27.61,27.7,27.58,27.63,180970.0,27.4453,27.5348,27.4155,27.4652,180970.0
2025-02-05 12:10:00,27.63,27.66,27.62,27.66,158161.0,27.4652,27.495,27.4553,27.495,158161.0
2025-02-05 12:15:00,27.66,27.66,27.44,27.5,203053.0,27.495,27.495,27.2764,27.336,203053.0
2025-02-05 12:20:00,27.49,27.56,27.41,27.46,126018.0,27.3261,27.3956,27.2465,27.2962,126018.0
2025-02-05 12:25:00,27.46,27.57,27.46,27.53,77541.0,27.2962,27.4056,27.2962,27.3658,77541.0
2025-02-05 12:30:00,27.53,27.59,27.47,27.49,56872.0,27.3658,27.4255,27.3062,27.3261,56872.0
2025-02-05 12:35:00,27.48,27.5,27.41,27.42,78896.0,27.3161,27.336,27.2465,27.2565,78896.0
2025-02-05 12:40:00,27.42,27.44,27.37,27.43,54891.0,27.2565,27.2764,27.2068,27.2664,54891.0
2025-02-05 12:45:00,27.42,27.52,27.4,27.5,85736.0,27.2565,27.3559,27.2366,27.336,85736.0
2025-02-05 12:50:00,27.49,27.52,27.37,27.51,168662.0,27.3261,27.3559,27.2068,27.3459,168662.0
2025-02-05 12:55:00,27.51,27.52,27.42,27.47,87096.0,27.3459,27.3559,27.2565,27.3062,87096.0
2025-02-05 13:00:00,27.48,27.57,27.47,27.55,64348.0,27.3161,27.4056,27.3062,27.3857,64348.0
2025-02-05 13:05:00,27.54,27.59,27.42,27.44,73350.0,27.3758,27.4255,27.2565,27.2764,73350.0
2025-02-05 13:10:00,27.48,27.49,27.39,27.49,112366.0,27.3161,27.3261,27.2267,27.3261,112366.0
2025-02-05 13:15:00,27.5,27.52,27.46,27.5,51862.0,27.336,27.3559,27.2962,27.336,51862.0
2025-02-05 13:20:00,27.49,27.49,27.39,27.43,45885.0,27.3261,27.3261,27.2267,27.2664,45885.0
2025-02-05 13:25:00,27.42,27.43,27.27,27.39,84187.0,27.2565,27.2664,27.1074,27.2267,84187.0
2025-02-05 13:30:00,27.39,27.45,27.33,27.45,83262.0,27.2267,27.2863,27.167,27.2863,83262.0
2025-02-05 13:35:00,27.45,27.57,27.45,27.55,57556.0,27.2863,27.4056,27.2863,27.3857,57556.0
2025-02-05 13:40:00,27.56,27.59,27.52,27.53,62501.0,27.3956,27.4255,27.3559,27.3658,62501.0
2025-02-05 13:45:00,27.52,27.52,27.46,27.48,63021.0,27.3559,27.3559,27.2962,27.3161,63021.0
2025-02-05 13:50:00,27.48,27.48,27.39,27.45,73736.0,27.3161,27.3161,27.2267,27.2863,73736.0
2025-02-05 13:55:00,27.45,27.55,27.41,27.55,100576.0,27.2863,27.3857,27.2465,27.3857,100576.0
2025-02-05 14:00:00,27.55,27.65,27.55,27.6,108647.0,27.3857,27.4851,27.3857,27.4354,108647.0
2025-02-05 14:05:00,27.59,27.64,27.57,27.62,77046.0,27.4255,27.4752,27.4056,27.4553,77046.0
2025-02-05 14:10:00,27.61,27.63,27.55,27.61,110470.0,27.4453,27.4652,27.3857,27.4453,110470.0
2025-02-05 14:15:00,27.6,27.6,27.54,27.55,64978.0,27.4354,27.4354,27.3758,27.3857,64978.0
2025-02-05 14:20:00,27.55,27.58,27.53,27.55,70898.0,27.3857,27.4155,27.3658,27.3857,70898.0
2025-02-05 14:25:00,27.55,27.55,27.5,27.5,44884.0,27.3857,27.3857,27.336,27.336,44884.0
2025-02-05 14:30:00,27.5,27.54,27.45,27.51,54162.0,27.336,27.3758,27.2863,27.3459,54162.0
2025-02-05 14:35:00,27.52,27.53,27.5,27.51,45478.0,27.3559,27.3658,27.336,27.3459,45478.0
2025-02-05 14:40:00,27.52,27.55,27.45,27.45,61495.0,27.3559,27.3857,27.2863,27.2863,61495.0
2025-02-05 14:45:00,27.45,27.5,27.41,27.46,67051.0,27.2863,27.336,27.2465,27.2962,67051.0
2025-02-05 14:50:00,27.47,27.52,27.43,27.48,44056.0,27.3062,27.3559,27.2664,27.3161,44056.0
2025-02-05 14:55:00,27.47,27.53,27.46,27.52,80175.0,27.3062,27.3658,27.2962,27.3559,80175.0
2025-02-05 15:00:00,27.52,27.61,27.52,27.59,143666.0,27.3559,27.4453,27.3559,27.4255,143666.0
2025-02-05 15:05:00,27.59,27.68,27.57,27.66,175235.0,27.4255,27.5149,27.4056,27.495,175235.0
2025-02-05 15:10:00,27.66,27.7,27.65,27.7,134778.0,27.495,27.5348,27.4851,27.5348,134778.0
2025-02-05 15:15:00,27.71,27.77,27.71,27.77,143927.0,27.5447,27.6044,27.5447,27.6044,143927.0
2025-02-05 15:20:00,27.77,27.83,27.75,27.82,139053.0,27.6044,27.664,27.5845,27.6541,139053.0
2025-02-05 15:25:00,27.8,27.94,27.79,27.92,185121.0,27.6342,27.7734,27.6243,27.7535,185121.0
2025-02-05 15:30:00,27.93,27.93,27.72,27.73,209734.0,27.7634,27.7634,27.5547,27.5646,209734.0
2025-02-05 15:35:00,27.73,27.75,27.66,27.66,210954.0,27.5646,27.5845,27.495,27.495,210954.0
2025-02-05 15:40:00,27.65,27.65,27.46,27.51,154377.0,27.4851,27.4851,27.2962,27.3459,154377.0
2025-02-05 15:45:00,27.5,27.52,27.46,27.48,185100.0,27.336,27.3559,27.2962,27.3161,185100.0
2025-02-05 15:50:00,27.47,27.62,27.42,27.61,452746.0,27.3062,27.4553,27.2565,27.4453,452746.0
2025-02-05 15:55:00,27.61,27.77,27.61,27.76,604280.0,27.4453,27.6044,27.4453,27.5944,604280.0
2025-02-06 09:30:00,27.12,27.5,26.73,27.46,942617.0,26.9583,27.336,26.5706,27.2962,942617.0
2025-02-06 09:35:00,27.47,27.55,27.23,27.3,251090.0,27.3062,27.3857,27.0676,27.1372,251090.0
2025-02-06 09:40:00,27.31,27.32,26.97,27.14,346677.0,27.1471,27.1571,26.8092,26.9781,346677.0
2025-02-06 09:45:00,27.14,27.27,26.99,27.18,229533.0,26.9781,27.1074,26.829,27.0179,229533.0
2025-02-06 09:50:00,27.19,27.39,27.05,27.22,176377.0,27.0278,27.2267,26.8887,27.0577,176377.0
2025-02-06 09:55:00,27.21,27.3,27.13,27.22,117015.0,27.0477,27.1372,26.9682,27.0577,117015.0
2025-02-06 10:00:00,27.22,27.31,27.08,27.25,145477.0,27.0577,27.1471,26.9185,27.0875,145477.0
2025-02-06 10:05:00,27.25,27.45,27.2,27.43,248407.0,27.0875,27.2863,27.0378,27.2664,248407.0
2025-02-06 10:10:00,27.44,27.65,27.39,27.65,180082.0,27.2764,27.4851,27.2267,27.4851,180082.0
2025-02-06 10:15:00,27.66,27.8,27.64,27.77,197713.0,27.495,27.6342,27.4752,27.6044,197713.0
2025-02-06 10:20:00,27.77,27.78,27.45,27.51,201449.0,27.6044,27.6143,27.2863,27.3459,201449.0
2025-02-06 10:25:00,27.5,27.5,27.21,27.21,122863.0,27.336,27.336,27.0477,27.0477,122863.0
2025-02-06 10:30:00,27.22,27.31,27.13,27.26,180004.0,27.0577,27.1471,26.9682,27.0974,180004.0
2025-02-06 10:35:00,27.26,27.38,27.05,27.05,233458.0,27.0974,27.2167,26.8887,26.8887,233458.0
2025-02-06 10:40:00,27.06,27.3,27.05,27.07,149838.0,26.8986,27.1372,26.8887,26.9086,149838.0
2025-02-06 10:45:00,27.07,27.1,26.89,26.95,219187.0,26.9086,26.9384,26.7296,26.7893,219187.0
2025-02-06 10:50:00,26.94,27.11,26.93,27.09,123879.0,26.7793,26.9483,26.7694,26.9284,123879.0
2025-02-06 10:55:00,27.1,27.12,27.01,27.09,79441.0,26.9384,26.9583,26.8489,26.9284,79441.0
2025-02-06 11:00:00,27.1,27.17,26.98,26.99,112097.0,26.9384,27.008,26.8191,26.829,112097.0
2025-02-06 11:05:00,26.98,27.17,26.95,27.17,62631.0,26.8191,27.008,26.7893,27.008,62631.0
2025-02-06 11:10:00,27.18,27.32,27.18,27.29,144216.0,27.0179,27.1571,27.0179,27.1272,144216.0
2025-02-06 11:15:00,27.29,27.29,27.21,27.28,65832.0,27.1272,27.1272,27.0477,27.1173,65832.0
2025-02-06 11:20:00,27.26,27.27,27.2,27.23,81014.0,27.0974,27.1074,27.0378,27.0676,81014.0
2025-02-06 11:25:00,27.22,27.22,27.12,27.16,73406.0,27.0577,27.0577,26.9583,26.998,73406.0
2025-02-06 11:30:00,27.16,27.19,27.1,27.12,59342.0,26.998,27.0278,26.9384,26.9583,59342.0
2025-02-06 11:35:00,27.13,27.15,26.97,27.04,80550.0,26.9682,26.9881,26.8092,26.8787,80550.0
2025-02-06 11:40:00,27.04,27.08,26.97,27.02,98811.0,26.8787,26.9185,26.8092,26.8589,98811.0
2025-02-06 11:45:00,27.0,27.09,26.97,27.05,80389.0,26.839,26.9284,26.8092,26.8887,80389.0
2025-02-06 11:50:00,27.04,27.16,27.02,27.12,62276.0,26.8787,26.998,26.8589,26.9583,62276.0
2025-02-06 11:55:00,27.11,27.15,27.0,27.02,74043.0,26.9483,26.9881,26.839,26.8589,74043.0
2025-02-06 12:00:00,27.03,27.09,26.92,27.08,176519.0,26.8688,26.9284,26.7595,26.9185,176519.0
2025-02-06 12:05:00,27.08,27.1,27.05,27.05,56529.0,26.9185,26.9384,26.8887,26.8887,56529.0
2025-02-06 12:10:00,27.05,27.05,26.95,26.99,54904.0,26.8887,26.8887,26.7893,26.829,54904.0
2025-02-06 12:15:00,26.98,27.09,26.98,27.08,71655.0,26.8191,26.9284,26.8191,26.9185,71655.0
2025-02-06 12:20:00,27.09,27.15,27.09,27.11,87369.0,26.9284,26.9881,26.9284,26.9483,87369.0
2025-02-06 12:25:00,27.1,27.1,27.04,27.04,50958.0,26.9384,26.9384,26.8787,26.8787,50958.0
2025-02-06 12:30:00,27.04,27.07,27.0,27.06,56880.0,26.8787,26.9086,26.839,26.8986,56880.0
2025-02-06 12:35:00,27.05,27.08,27.0,27.05,39050.0,26.8887,26.9185,26.839,26.8887,39050.0
2025-02-06 12:40:00,27.04,27.19,27.04,27.19,40190.0,26.8787,27.0278,26.8787,27.0278,40190.0
2025-02-06 12:45:00,27.19,27.27,27.15,27.27,98016.0,27.0278,27.1074,26.9881,27.1074,98016.0
2025-02-06 12:50:00,27.28,27.38,27.28,27.36,90611.0,27.1173,27.2167,27.1173,27.1968,90611.0
2025-02-06 12:55:00,27.37,27.39,27.28,27.3,78756.0,27.2068,27.2267,27.1173,27.1372,78756.0
2025-02-06 13:00:00,27.33,27.38,27.33,27.36,37066.0,27.167,27.2167,27.167,27.1968,37066.0
2025-02-06 13:05:00,27.36,27.39,27.28,27.32,62554.0,27.1968,27.2267,27.1173,27.1571,62554.0
2025-02-06 13:10:00,27.34,27.36,27.26,27.35,135039.0,27.1769,27.1968,27.0974,27.1869,135039.0
2025-02-06 13:15:00,27.36,27.45,27.3,27.45,152310.0,27.1968,27.2863,27.1372,27.2863,152310.0
2025-02-06 13:20:00,27.45,27.53,27.43,27.52,101399.0,27.2863,27.3658,27.2664,27.3559,101399.0
2025-02-06 13:25:00,27.52,27.52,27.41,27.45,39754.0,27.3559,27.3559,27.2465,27.2863,39754.0
2025-02-06 13:30:00,27.44,27.48,27.42,27.45,33375.0,27.2764,27.3161,27.2565,27.2863,33375.0
2025-02-06 13:35:00,27.45,27.46,27.31,27.35,55659.0,27.2863,27.2962,27.1471,27.1869,55659.0
2025-02-06 13:40:00,27.35,27.36,27.25,27.3,70812.0,27.1869,27.1968,27.0875,27.1372,70812.0
2025-02-06 13:45:00,27.3,27.38,27.23,27.37,43306.0,27.1372,27.2167,27.0676,27.2068,43306.0
2025-02-06 13:50:00,27.37,27.39,27.34,27.35,32345.0,27.2068,27.2267,27.1769,27.1869,32345.0
2025-02-06 13:55:00,27.35,27.35,27.32,27.34,27344.0,27.1869,27.1869,27.1571,27.1769,27344.0
2025-02-06 14:00:00,27.33,27.34,27.27,27.27,41941.0,27.167,27.1769,27.1074,27.1074,41941.0
2025-02-06 14:05:00,27.27,27.3,27.25,27.28,38714.0,27.1074,27.1372,27.0875,27.1173,38714.0
2025-02-06 14:10:00,27.29,27.31,27.23,27.23,21453.0,27.1272,27.1471,27.0676,27.0676,21453.0
2025-02-06 14:15:00,27.22,27.25,27.19,27.21,45446.0,27.0577,27.0875,27.0278,27.0477,45446.0
2025-02-06 14:20:00,27.19,27.25,27.18,27.2,39499.0,27.0278,27.0875,27.0179,27.0378,39499.0
2025-02-06 14:25:00,27.19,27.19,27.02,27.07,95331.0,27.0278,27.0278,26.8589,26.9086,95331.0
2025-02-06 14:30:00,27.09,27.09,26.77,26.86,307182.0,26.9284,26.9284,26.6103,26.6998,307182.0
2025-02-06 14:35:00,26.87,27.0,26.84,26.95,110009.0,26.7098,26.839,26.6799,26.7893,110009.0
2025-02-06 14:40:00,26.95,26.97,26.81,26.85,61839.0,26.7893,26.8092,26.6501,26.6899,61839.0
2025-02-06 14:45:00,26.84,26.93,26.83,26.93,70559.0,26.6799,26.7694,26.67,26.7694,70559.0
2025-02-06 14:50:00,26.94,26.98,26.88,26.93,43907.0,26.7793,26.8191,26.7197,26.7694,43907.0
2025-02-06 14:55:00,26.93,26.94,26.84,26.9,71527.0,26.7694,26.7793,26.6799,26.7396,71527.0
2025-02-06 15:00:00,26.89,26.93,26.85,26.91,41088.0,26.7296,26.7694,26.6899,26.7495,41088.0
2025-02-06 15:05:00,26.92,27.0,26.9,26.99,70970.0,26.7595,26.839,26.7396,26.829,70970.0
2025-02-06 15:10:00,26.99,27.03,26.99,27.02,33051.0,26.829,26.8688,26.829,26.8589,33051.0
2025-02-06 15:15:00,27.02,27.11,27.01,27.1,70905.0,26.8589,26.9483,26.8489,26.9384,70905.0
2025-02-06 15:20:00,27.09,27.16,27.07,27.14,60104.0,26.9284,26.998,26.9086,26.9781,60104.0
2025-02-06 15:25:00,27.14,27.16,27.11,27.12,32658.0,26.9781,26.998,26.9483,26.9583,32658.0
2025-02-06 15:30:00,27.13,27.24,27.13,27.23,131480.0,26.9682,27.0775,26.9682,27.0676,131480.0
2025-02-06 15:35:00,27.23,27.27,27.23,27.24,74282.0,27.0676,27.1074,27.0676,27.0775,74282.0
2025-02-06 15:40:00,27.26,27.3,27.23,27.29,101684.0,27.0974,27.1372,27.0676,27.1272,101684.0
2025-02-06 15:45:00,27.3,27.51,27.3,27.5,173434.0,27.1372,27.3459,27.1372,27.336,173434.0
2025-02-06 15:50:00,27.5,27.55,27.38,27.55,419117.0,27.336,27.3857,27.2167,27.3857,419117.0
2025-02-06 15:55:00,27.55,27.67,27.55,27.65,543070.0,27.3857,27.505,27.3857,27.4851,543070.0
2025-02-07 09:30:00,27.8,28.28,27.8,28.11,1009084.0,27.6342,28.1113,27.6342,27.9424,1009084.0
2025-02-07 09:35:00,28.13,28.17,27.74,27.79,461323.0,27.9622,28.002,27.5746,27.6243,461323.0
2025-02-07 09:40:00,27.79,27.96,27.77,27.85,205343.0,27.6243,27.7933,27.6044,27.6839,205343.0
2025-02-07 09:45:00,27.84,27.86,27.62,27.77,235093.0,27.674,27.6938,27.4553,27.6044,235093.0
2025-02-07 09:50:00,27.78,27.78,27.56,27.64,188695.0,27.6143,27.6143,27.3956,27.4752,188695.0
2025-02-07 09:55:00,27.64,27.64,27.26,27.32,259522.0,27.4752,27.4752,27.0974,27.1571,259522.0
2025-02-07 10:00:00,27.31,27.31,26.58,26.69,1087501.0,27.1471,27.1471,26.4215,26.5308,1087501.0
2025-02-07 10:05:00,26.69,27.04,26.58,26.9,408584.0,26.5308,26.8787,26.4215,26.7396,408584.0
2025-02-07 10:10:00,26.89,26.93,26.45,26.61,618595.0,26.7296,26.7694,26.2923,26.4513,618595.0
2025-02-07 10:15:00,26.62,26.88,26.51,26.84,304692.0,26.4612,26.7197,26.3519,26.6799,304692.0
2025-02-07 10:20:00,26.83,27.04,26.75,26.95,275230.0,26.67,26.8787,26.5905,26.7893,275230.0
2025-02-07 10:25:00,26.96,27.05,26.87,26.92,169133.0,26.7992,26.8887,26.7098,26.7595,169133.0
2025-02-07 10:30:00,26.91,26.98,26.84,26.9,162992.0,26.7495,26.8191,26.6799,26.7396,162992.0
2025-02-07 10:35:00,26.9,27.13,26.84,26.9,211434.0,26.7396,26.9682,26.6799,26.7396,211434.0
2025-02-07 10:40:00,26.9,26.99,26.74,26.78,151343.0,26.7396,26.829,26.5805,26.6203,151343.0
2025-02-07 10:45:00,26.79,26.96,26.71,26.93,92668.0,26.6302,26.7992,26.5507,26.7694,92668.0
2025-02-07 10:50:00,26.92,27.04,26.27,26.36,697839.0,26.7595,26.8787,26.1133,26.2028,697839.0
2025-02-07 10:55:00,26.39,26.75,26.3,26.67,440520.0,26.2326,26.5905,26.1432,26.5109,440520.0
2025-02-07 11:00:00,26.68,26.7,26.26,26.29,348794.0,26.5209,26.5408,26.1034,26.1332,348794.0
2025-02-07 11:05:00,26.29,26.59,26.15,26.56,290736.0,26.1332,26.4314,25.994,26.4016,290736.0
2025-02-07 11:10:00,26.55,26.55,26.31,26.31,186608.0,26.3917,26.3917,26.1531,26.1531,186608.0
2025-02-07 11:15:00,26.31,26.73,26.22,26.56,402573.0,26.1531,26.5706,26.0636,26.4016,402573.0
2025-02-07 11:20:00,26.56,26.7,26.37,26.38,164833.0,26.4016,26.5408,26.2127,26.2227,164833.0
2025-02-07 11:25:00,26.38,26.45,26.25,26.27,148945.0,26.2227,26.2923,26.0934,26.1133,148945.0
2025-02-07 11:30:00,26.28,26.41,26.23,26.38,202190.0,26.1233,26.2525,26.0736,26.2227,202190.0
2025-02-07 11:35:00,26.37,26.41,26.19,26.22,174160.0,26.2127,26.2525,26.0338,26.0636,174160.0
2025-02-07 11:40:00,26.23,26.34,26.19,26.2,152459.0,26.0736,26.1829,26.0338,26.0437,152459.0
2025-02-07 11:45:00,26.19,26.22,26.04,26.13,261972.0,26.0338,26.0636,25.8847,25.9742,261972.0
2025-02-07 11:50:00,26.11,26.16,25.95,26.04,643674.0,25.9543,26.004,25.7952,25.8847,643674.0
2025-02-07 11:55:00,26.03,26.14,25.92,25.94,508827.0,25.8748,25.9841,25.7654,25.7853,508827.0
2025-02-07 12:00:00,25.94,25.96,25.82,25.89,236991.0,25.7853,25.8052,25.666,25.7356,236991.0
2025-02-07 12:05:00,25.88,26.23,25.8,26.18,326839.0,25.7257,26.0736,25.6461,26.0239,326839.0
2025-02-07 12:10:00,26.18,26.23,26.04,26.21,149781.0,26.0239,26.0736,25.8847,26.0537,149781.0
2025-02-07 12:15:00,26.21,26.21,25.84,26.02,595142.0,26.0537,26.0537,25.6859,25.8648,595142.0
2025-02-07 12:20:00,26.01,26.16,25.91,26.0,355292.0,25.8549,26.004,25.7555,25.8449,355292.0
2025-02-07 12:25:00,25.99,26.12,25.95,26.06,110029.0,25.835,25.9642,25.7952,25.9046,110029.0
2025-02-07 12:30:00,26.04,26.12,25.95,26.03,159871.0,25.8847,25.9642,25.7952,25.8748,159871.0
2025-02-07 12:35:00,26.03,26.21,26.0,26.21,130309.0,25.8748,26.0537,25.8449,26.0537,130309.0
2025-02-07 12:40:00,26.21,26.23,26.13,26.14,52415.0,26.0537,26.0736,25.9742,25.9841,52415.0
2025-02-07 12:45:00,26.12,26.24,26.11,26.21,66945.0,25.9642,26.0835,25.9543,26.0537,66945.0
2025-02-07 12:50:00,26.22,26.27,26.13,26.25,162542.0,26.0636,26.1133,25.9742,26.0934,162542.0
2025-02-07 12:55:00,26.26,26.28,26.23,26.25,78078.0,26.1034,26.1233,26.0736,26.0934,78078.0
2025-02-07 13:00:00,26.24,26.49,26.22,26.46,285771.0,26.0835,26.332,26.0636,26.3022,285771.0
2025-02-07 13:05:00,26.48,26.64,26.48,26.57,244611.0,26.3221,26.4811,26.3221,26.4115,244611.0
2025-02-07 13:10:00,26.59,26.6,26.5,26.56,62717.0,26.4314,26.4414,26.342,26.4016,62717.0
2025-02-07 13:15:00,26.56,26.64,26.56,26.6,73361.0,26.4016,26.4811,26.4016,26.4414,73361.0
2025-02-07 13:20:00,26.59,26.59,26.48,26.53,155737.0,26.4314,26.4314,26.3221,26.3718,155737.0
2025-02-07 13:25:00,26.52,26.52,26.46,26.5,56763.0,26.3618,26.3618,26.3022,26.342,56763.0
2025-02-07 13:30:00,26.49,26.59,26.49,26.59,49085.0,26.332,26.4314,26.332,26.4314,49085.0
2025-02-07 13:35:00,26.59,26.6,26.56,26.58,68964.0,26.4314,26.4414,26.4016,26.4215,68964.0
2025-02-07 13:40:00,26.58,26.58,26.27,26.34,186438.0,26.4215,26.4215,26.1133,26.1829,186438.0
2025-02-07 13:45:00,26.34,26.34,26.18,26.2,143755.0,26.1829,26.1829,26.0239,26.0437,143755.0
2025-02-07 13:50:00,26.2,26.25,26.17,26.22,70178.0,26.0437,26.0934,26.0139,26.0636,70178.0
2025-02-07 13:55:00,26.22,26.24,26.16,26.17,101805.0,26.0636,26.0835,26.004,26.0139,101805.0
2025-02-07 14:00:00,26.17,26.21,26.12,26.2,88234.0,26.0139,26.0537,25.9642,26.0437,88234.0
2025-02-07 14:05:00,26.21,26.25,26.14,26.2,49491.0,26.0537,26.0934,25.9841,26.0437,49491.0
2025-02-07 14:10:00,26.2,26.2,26.09,26.13,68234.0,26.0437,26.0437,25.9344,25.9742,68234.0
2025-02-07 14:15:00,26.14,26.17,26.06,26.09,68791.0,25.9841,26.0139,25.9046,25.9344,68791.0
2025-02-07 14:20:00,26.09,26.11,25.99,26.06,287831.0,25.9344,25.9543,25.835,25.9046,287831.0
2025-02-07 14:25:00,26.06,26.09,26.01,26.03,70304.0,25.9046,25.9344,25.8549,25.8748,70304.0
2025-02-07 14:30:00,26.02,26.14,25.98,26.11,239992.0,25.8648,25.9841,25.8251,25.9543,239992.0
2025-02-07 14:35:00,26.1,26.19,26.07,26.18,89886.0,25.9443,26.0338,25.9145,26.0239,89886.0
2025-02-07 14:40:00,26.2,26.22,26.1,26.21,201447.0,26.0437,26.0636,25.9443,26.0537,201447.0
2025-02-07 14:45:00,26.21,26.27,26.12,26.27,89266.0,26.0537,26.1133,25.9642,26.1133,89266.0
2025-02-07 14:50:00,26.27,26.3,26.23,26.25,81767.0,26.1133,26.1432,26.0736,26.0934,81767.0
2025-02-07 14:55:00,26.25,26.27,26.18,26.22,58634.0,26.0934,26.1133,26.0239,26.0636,58634.0
2025-02-07 15:00:00,26.21,26.21,26.04,26.07,154626.0,26.0537,26.0537,25.8847,25.9145,154626.0
2025-02-07 15:05:00,26.08,26.18,26.07,26.11,96322.0,25.9245,26.0239,25.9145,25.9543,96322.0
2025-02-07 15:10:00,26.12,26.12,25.94,26.0,182123.0,25.9642,25.9642,25.7853,25.8449,182123.0
2025-02-07 15:15:00,25.99,26.11,25.93,26.11,100817.0,25.835,25.9543,25.7754,25.9543,100817.0
2025-02-07 15:20:00,26.11,26.18,26.07,26.14,100769.0,25.9543,26.0239,25.9145,25.9841,100769.0
2025-02-07 15:25:00,26.13,26.14,26.04,26.04,83442.0,25.9742,25.9841,25.8847,25.8847,83442.0
2025-02-07 15:30:00,26.03,26.14,26.03,26.14,183707.0,25.8748,25.9841,25.8748,25.9841,183707.0
2025-02-07 15:35:00,26.14,26.17,26.04,26.05,109640.0,25.9841,26.0139,25.8847,25.8946,109640.0
2025-02-07 15:40:00,26.05,26.16,26.05,26.13,90756.0,25.8946,26.004,25.8946,25.9742,90756.0
2025-02-07 15:45:00,26.14,26.24,26.13,26.24,125661.0,25.9841,26.0835,25.9742,26.0835,125661.0
2025-02-07 15:50:00,26.25,26.41,26.25,26.36,306885.0,26.0934,26.2525,26.0934,26.2028,306885.0
2025-02-07 15:55:00,26.36,26.43,26.33,26.34,593334.0,26.2028,26.2724,26.173,26.1829,593334.0
2025-02-10 09:30:00,26.92,27.26,26.91,27.08,971348.0,26.7595,27.0974,26.7495,26.9185,971348.0
2025-02-10 09:35:00,27.08,27.32,27.02,27.27,473355.0,26.9185,27.1571,26.8589,27.1074,473355.0
2025-02-10 09:40:00,27.27,27.44,27.09,27.43,361145.0,27.1074,27.2764,26.9284,27.2664,361145.0
2025-02-10 09:45:00,27.43,27.46,27.23,27.23,381207.0,27.2664,27.2962,27.0676,27.0676,381207.0
2025-02-10 09:50:00,27.24,27.41,27.24,27.38,224955.0,27.0775,27.2465,27.0775,27.2167,224955.0
2025-02-10 09:55:00,27.37,27.39,27.28,27.34,249971.0,27.2068,27.2267,27.1173,27.1769,249971.0
2025-02-10 10:00:00,27.34,27.43,27.21,27.28,199234.0,27.1769,27.2664,27.0477,27.1173,199234.0
2025-02-10 10:05:00,27.29,27.43,27.29,27.38,314954.0,27.1272,27.2664,27.1272,27.2167,314954.0
2025-02-10 10:10:00,27.38,27.41,27.3,27.32,124656.0,27.2167,27.2465,27.1372,27.1571,124656.0
2025-02-10 10:15:00,27.32,27.34,27.23,27.25,81707.0,27.1571,27.1769,27.0676,27.0875,81707.0
2025-02-10 10:20:00,27.25,27.26,27.06,27.06,139951.0,27.0875,27.0974,26.8986,26.8986,139951.0
2025-02-10 10:25:00,27.05,27.1,26.94,26.96,180201.0,26.8887,26.9384,26.7793,26.7992,180201.0
2025-02-10 10:30:00,26.98,27.16,26.98,27.07,154530.0,26.8191,26.998,26.8191,26.9086,154530.0
2025-02-10 10:35:00,27.08,27.13,26.99,27.03,135067.0,26.9185,26.9682,26.829,26.8688,135067.0
2025-02-10 10:40:00,27.02,27.02,26.9,26.98,133307.0,26.8589,26.8589,26.7396,26.8191,133307.0
2025-02-10 10:45:00,26.98,27.14,26.96,27.14,220926.0,26.8191,26.9781,26.7992,26.9781,220926.0
2025-02-10 10:50:00,27.14,27.14,27.04,27.04,93012.0,26.9781,26.9781,26.8787,26.8787,93012.0
2025-02-10 10:55:00,27.04,27.09,26.99,27.02,90666.0,26.8787,26.9284,26.829,26.8589,90666.0
2025-02-10 11:00:00,27.03,27.21,27.03,27.2,153953.0,26.8688,27.0477,26.8688,27.0378,153953.0
2025-02-10 11:05:00,27.19,27.19,27.05,27.08,93805.0,27.0278,27.0278,26.8887,26.9185,93805.0
2025-02-10 11:10:00,27.1,27.16,27.07,27.11,49677.0,26.9384,26.998,26.9086,26.9483,49677.0
2025-02-10 11:15:00,27.11,27.12,26.97,27.02,158170.0,26.9483,26.9583,26.8092,26.8589,158170.0
2025-02-10 11:20:00,27.01,27.04,26.96,27.02,80317.0,26.8489,26.8787,26.7992,26.8589,80317.0
2025-02-10 11:25:00,27.02,27.03,26.93,27.0,57145.0,26.8589,26.8688,26.7694,26.839,57145.0
2025-02-10 11:30:00,27.0,27.08,26.97,27.07,68900.0,26.839,26.9185,26.8092,26.9086,68900.0
2025-02-10 11:35:00,27.07,27.14,27.07,27.13,60486.0,26.9086,26.9781,26.9086,26.9682,60486.0
2025-02-10 11:40:00,27.13,27.18,27.11,27.16,83385.0,26.9682,27.0179,26.9483,26.998,83385.0
2025-02-10 11:45:00,27.16,27.18,27.04,27.04,84661.0,26.998,27.0179,26.8787,26.8787,84661.0
2025-02-10 11:50:00,27.02,27.17,27.0,27.17,83002.0,26.8589,27.008,26.839,27.008,83002.0
2025-02-10 11:55:00,27.16,27.26,27.16,27.26,136437.0,26.998,27.0974,26.998,27.0974,136437.0
2025-02-10 12:00:00,27.25,27.37,27.25,27.35,140275.0,27.0875,27.2068,27.0875,27.1869,140275.0
2025-02-10 12:05:00,27.36,27.37,27.29,27.3,129442.0,27.1968,27.2068,27.1272,27.1372,129442.0
2025-02-10 12:10:00,27.3,27.41,27.3,27.36,180087.0,27.1372,27.2465,27.1372,27.1968,180087.0
2025-02-10 12:15:00,27.35,27.35,27.27,27.34,53591.0,27.1869,27.1869,27.1074,27.1769,53591.0
2025-02-10 12:20:00,27.32,27.36,27.27,27.36,48954.0,27.1571,27.1968,27.1074,27.1968,48954.0
2025-02-10 12:25:00,27.36,27.36,27.28,27.3,36211.0,27.1968,27.1968,27.1173,27.1372,36211.0
2025-02-10 12:30:00,27.31,27.41,27.29,27.39,68793.0,27.1471,27.2465,27.1272,27.2267,68793.0
2025-02-10 12:35:00,27.4,27.43,27.38,27.38,80783.0,27.2366,27.2664,27.2167,27.2167,80783.0
2025-02-10 12:40:00,27.38,27.43,27.37,27.43,41835.0,27.2167,27.2664,27.2068,27.2664,41835.0
2025-02-10 12:45:00,27.43,27.43,27.36,27.39,75599.0,27.2664,27.2664,27.1968,27.2267,75599.0
2025-02-10 12:50:00,27.4,27.46,27.4,27.46,78448.0,27.2366,27.2962,27.2366,27.2962,78448.0
2025-02-10 12:55:00,27.47,27.48,27.45,27.47,64631.0,27.3062,27.3161,27.2863,27.3062,64631.0
2025-02-10 13:00:00,27.47,27.5,27.45,27.48,92187.0,27.3062,27.336,27.2863,27.3161,92187.0
2025-02-10 13:05:00,27.49,27.52,27.49,27.51,252522.0,27.3261,27.3559,27.3261,27.3459,252522.0
2025-02-10 13:10:00,27.5,27.52,27.49,27.52,42113.0,27.336,27.3559,27.3261,27.3559,42113.0
2025-02-10 13:15:00,27.52,27.54,27.45,27.5,71070.0,27.3559,27.3758,27.2863,27.336,71070.0
2025-02-10 13:20:00,27.49,27.52,27.49,27.5,65641.0,27.3261,27.3559,27.3261,27.336,65641.0
2025-02-10 13:25:00,27.5,27.55,27.41,27.43,91587.0,27.336,27.3857,27.2465,27.2664,91587.0
2025-02-10 13:30:00,27.43,27.45,27.41,27.41,40368.0,27.2664,27.2863,27.2465,27.2465,40368.0
2025-02-10 13:35:00,27.42,27.43,27.39,27.41,26626.0,27.2565,27.2664,27.2267,27.2465,26626.0
2025-02-10 13:40:00,27.42,27.42,27.37,27.39,18377.0,27.2565,27.2565,27.2068,27.2267,18377.0
2025-02-10 13:45:00,27.37,27.45,27.36,27.42,47478.0,27.2068,27.2863,27.1968,27.2565,47478.0
2025-02-10 13:50:00,27.43,27.47,27.42,27.44,21636.0,27.2664,27.3062,27.2565,27.2764,21636.0
2025-02-10 13:55:00,27.43,27.45,27.36,27.37,38600.0,27.2664,27.2863,27.1968,27.2068,38600.0
2025-02-10 14:00:00,27.37,27.37,27.3,27.32,127122.0,27.2068,27.2068,27.1372,27.1571,127122.0
2025-02-10 14:05:00,27.32,27.34,27.29,27.34,33316.0,27.1571,27.1769,27.1272,27.1769,33316.0
2025-02-10 14:10:00,27.33,27.38,27.32,27.36,19046.0,27.167,27.2167,27.1571,27.1968,19046.0
2025-02-10 14:15:00,27.37,27.4,27.34,27.34,35777.0,27.2068,27.2366,27.1769,27.1769,35777.0
2025-02-10 14:20:00,27.35,27.43,27.35,27.41,125320.0,27.1869,27.2664,27.1869,27.2465,125320.0
2025-02-10 14:25:00,27.4,27.4,27.35,27.39,21199.0,27.2366,27.2366,27.1869,27.2267,21199.0
2025-02-10 14:30:00,27.4,27.41,27.37,27.37,46842.0,27.2366,27.2465,27.2068,27.2068,46842.0
2025-02-10 14:35:00,27.37,27.41,27.36,27.37,24141.0,27.2068,27.2465,27.1968,27.2068,24141.0
2025-02-10 14:40:00,27.37,27.38,27.27,27.3,30316.0,27.2068,27.2167,27.1074,27.1372,30316.0
2025-02-10 14:45:00,27.3,27.33,27.27,27.3,21766.0,27.1372,27.167,27.1074,27.1372,21766.0
2025-02-10 14:50:00,27.3,27.32,27.27,27.32,15876.0,27.1372,27.1571,27.1074,27.1571,15876.0
2025-02-10 14:55:00,27.33,27.39,27.33,27.37,49090.0,27.167,27.2267,27.167,27.2068,49090.0
2025-02-10 15:00:00,27.37,27.39,27.3,27.35,97255.0,27.2068,27.2267,27.1372,27.1869,97255.0
2025-02-10 15:05:00,27.33,27.39,27.33,27.39,47346.0,27.167,27.2267,27.167,27.2267,47346.0
2025-02-10 15:10:00,27.38,27.5,27.38,27.5,88984.0,27.2167,27.336,27.2167,27.336,88984.0
2025-02-10 15:15:00,27.5,27.5,27.46,27.48,63363.0,27.336,27.336,27.2962,27.3161,63363.0
2025-02-10 15:20:00,27.48,27.51,27.42,27.43,94805.0,27.3161,27.3459,27.2565,27.2664,94805.0
2025-02-10 15:25:00,27.42,27.43,27.39,27.43,36277.0,27.2565,27.2664,27.2267,27.2664,36277.0
2025-02-10 15:30:00,27.42,27.45,27.36,27.44,85671.0,27.2565,27.2863,27.1968,27.2764,85671.0
2025-02-10 15:35:00,27.43,27.44,27.37,27.38,57047.0,27.2664,27.2764,27.2068,27.2167,57047.0
2025-02-10 15:40:00,27.38,27.46,27.38,27.44,101472.0,27.2167,27.2962,27.2167,27.2764,101472.0
2025-02-10 15:45:00,27.44,27.44,27.31,27.34,147949.0,27.2764,27.2764,27.1471,27.1769,147949.0
2025-02-10 15:50:00,27.34,27.53,27.32,27.5,488051.0,27.1769,27.3658,27.1571,27.336,488051.0
2025-02-10 15:55:00,27.5,27.5,27.33,27.36,340954.0,27.336,27.336,27.167,27.1968,340954.0
2025-02-11 09:30:00,26.7,27.16,26.69,27.16,882867.0,26.5408,26.998,26.5308,26.998,882867.0
2025-02-11 09:35:00,27.16,27.41,27.05,27.28,263338.0,26.998,27.2465,26.8887,27.1173,263338.0
2025-02-11 09:40:00,27.3,27.39,27.2,27.38,160988.0,27.1372,27.2267,27.0378,27.2167,160988.0
2025-02-11 09:45:00,27.38,27.64,27.38,27.54,297364.0,27.2167,27.4752,27.2167,27.3758,297364.0
2025-02-11 09:50:00,27.55,27.86,27.54,27.71,333338.0,27.3857,27.6938,27.3758,27.5447,333338.0
2025-02-11 09:55:00,27.7,27.76,27.59,27.59,341984.0,27.5348,27.5944,27.4255,27.4255,341984.0
2025-02-11 10:00:00,27.6,27.79,27.52,27.59,366726.0,27.4354,27.6243,27.3559,27.4255,366726.0
2025-02-11 10:05:00,27.59,27.69,27.43,27.57,174892.0,27.4255,27.5249,27.2664,27.4056,174892.0
2025-02-11 10:10:00,27.57,27.64,27.48,27.53,107002.0,27.4056,27.4752,27.3161,27.3658,107002.0
2025-02-11 10:15:00,27.54,27.6,27.48,27.5,116893.0,27.3758,27.4354,27.3161,27.336,116893.0
2025-02-11 10:20:00,27.49,27.57,27.35,27.51,111368.0,27.3261,27.4056,27.1869,27.3459,111368.0
2025-02-11 10:25:00,27.5,27.67,27.5,27.63,186057.0,27.336,27.505,27.336,27.4652,186057.0
2025-02-11 10:30:00,27.65,27.66,27.45,27.51,96344.0,27.4851,27.495,27.2863,27.3459,96344.0
2025-02-11 10:35:00,27.52,27.55,27.42,27.48,92205.0,27.3559,27.3857,27.2565,27.3161,92205.0
2025-02-11 10:40:00,27.48,27.53,27.44,27.52,53301.0,27.3161,27.3658,27.2764,27.3559,53301.0
2025-02-11 10:45:00,27.52,27.63,27.52,27.63,71699.0,27.3559,27.4652,27.3559,27.4652,71699.0
2025-02-11 10:50:00,27.63,27.73,27.63,27.73,100208.0,27.4652,27.5646,27.4652,27.5646,100208.0
2025-02-11 10:55:00,27.72,27.75,27.66,27.69,88047.0,27.5547,27.5845,27.495,27.5249,88047.0
2025-02-11 11:00:00,27.69,27.81,27.69,27.78,132671.0,27.5249,27.6441,27.5249,27.6143,132671.0
2025-02-11 11:05:00,27.79,27.89,27.77,27.79,224798.0,27.6243,27.7237,27.6044,27.6243,224798.0
2025-02-11 11:10:00,27.79,27.83,27.72,27.75,66181.0,27.6243,27.664,27.5547,27.5845,66181.0
2025-02-11 11:15:00,27.74,27.76,27.63,27.71,63119.0,27.5746,27.5944,27.4652,27.5447,63119.0
2025-02-11 11:20:00,27.71,27.75,27.71,27.75,47680.0,27.5447,27.5845,27.5447,27.5845,47680.0
2025-02-11 11:25:00,27.73,27.73,27.62,27.66,109770.0,27.5646,27.5646,27.4553,27.495,109770.0
2025-02-11 11:30:00,27.66,27.72,27.62,27.72,79084.0,27.495,27.5547,27.4553,27.5547,79084.0
2025-02-11 11:35:00,27.72,27.84,27.72,27.8,125451.0,27.5547,27.674,27.5547,27.6342,125451.0
2025-02-11 11:40:00,27.81,27.84,27.73,27.81,62729.0,27.6441,27.674,27.5646,27.6441,62729.0
2025-02-11 11:45:00,27.83,27.84,27.7,27.7,43287.0,27.664,27.674,27.5348,27.5348,43287.0
2025-02-11 11:50:00,27.69,27.69,27.54,27.54,96924.0,27.5249,27.5249,27.3758,27.3758,96924.0
2025-02-11 11:55:00,27.54,27.54,27.47,27.51,89440.0,27.3758,27.3758,27.3062,27.3459,89440.0
2025-02-11 12:00:00,27.5,27.5,27.18,27.23,192529.0,27.336,27.336,27.0179,27.0676,192529.0
2025-02-11 12:05:00,27.25,27.3,27.16,27.25,112369.0,27.0875,27.1372,26.998,27.0875,112369.0
2025-02-11 12:10:00,27.25,27.31,27.23,27.25,66304.0,27.0875,27.1471,27.0676,27.0875,66304.0
2025-02-11 12:15:00,27.23,27.41,27.21,27.41,59573.0,27.0676,27.2465,27.0477,27.2465,59573.0
2025-02-11 12:20:00,27.4,27.54,27.4,27.49,76863.0,27.2366,27.3758,27.2366,27.3261,76863.0
2025-02-11 12:25:00,27.48,27.53,27.44,27.45,51383.0,27.3161,27.3658,27.2764,27.2863,51383.0
2025-02-11 12:30:00,27.47,27.49,27.45,27.49,34672.0,27.3062,27.3261,27.2863,27.3261,34672.0
2025-02-11 12:35:00,27.47,27.47,27.37,27.4,46954.0,27.3062,27.3062,27.2068,27.2366,46954.0
2025-02-11 12:40:00,27.4,27.42,27.33,27.34,34522.0,27.2366,27.2565,27.167,27.1769,34522.0
2025-02-11 12:45:00,27.33,27.36,27.31,27.36,27298.0,27.167,27.1968,27.1471,27.1968,27298.0
2025-02-11 12:50:00,27.37,27.38,27.27,27.3,21327.0,27.2068,27.2167,27.1074,27.1372,21327.0
2025-02-11 12:55:00,27.29,27.3,27.24,27.25,36772.0,27.1272,27.1372,27.0775,27.0875,36772.0
2025-02-11 13:00:00,27.24,27.34,27.24,27.31,43668.0,27.0775,27.1769,27.0775,27.1471,43668.0
2025-02-11 13:05:00,27.31,27.34,27.26,27.34,29031.0,27.1471,27.1769,27.0974,27.1769,29031.0
2025-02-11 13:10:00,27.35,27.35,27.21,27.26,33684.0,27.1869,27.1869,27.0477,27.0974,33684.0
2025-02-11 13:15:00,27.26,27.44,27.25,27.44,42909.0,27.0974,27.2764,27.0875,27.2764,42909.0
2025-02-11 13:20:00,27.45,27.45,27.36,27.4,48192.0,27.2863,27.2863,27.1968,27.2366,48192.0
2025-02-11 13:25:00,27.41,27.48,27.4,27.48,19732.0,27.2465,27.3161,27.2366,27.3161,19732.0
2025-02-11 13:30:00,27.48,27.63,27.48,27.63,57405.0,27.3161,27.4652,27.3161,27.4652,57405.0
2025-02-11 13:35:00,27.64,27.75,27.63,27.7,111829.0,27.4752,27.5845,27.4652,27.5348,111829.0
2025-02-11 13:40:00,27.7,27.78,27.7,27.74,71987.0,27.5348,27.6143,27.5348,27.5746,71987.0
2025-02-11 13:45:00,27.74,27.77,27.71,27.73,68329.0,27.5746,27.6044,27.5447,27.5646,68329.0
2025-02-11 13:50:00,27.72,27.72,27.69,27.7,45504.0,27.5547,27.5547,27.5249,27.5348,45504.0
2025-02-11 13:55:00,27.67,27.7,27.61,27.61,19685.0,27.505,27.5348,27.4453,27.4453,19685.0
2025-02-11 14:00:00,27.6,27.71,27.59,27.68,51783.0,27.4354,27.5447,27.4255,27.5149,51783.0
2025-02-11 14:05:00,27.67,27.7,27.66,27.69,18815.0,27.505,27.5348,27.495,27.5249,18815.0
2025-02-11 14:10:00,27.69,27.7,27.64,27.67,41095.0,27.5249,27.5348,27.4752,27.505,41095.0
2025-02-11 14:15:00,27.66,27.67,27.63,27.66,28031.0,27.495,27.505,27.4652,27.495,28031.0
2025-02-11 14:20:00,27.67,27.7,27.67,27.69,33689.0,27.505,27.5348,27.505,27.5249,33689.0
2025-02-11 14:25:00,27.69,27.7,27.61,27.61,76600.0,27.5249,27.5348,27.4453,27.4453,76600.0
2025-02-11 14:30:00,27.62,27.7,27.62,27.66,39953.0,27.4553,27.5348,27.4553,27.495,39953.0
2025-02-11 14:35:00,27.67,27.67,27.61,27.63,23784.0,27.505,27.505,27.4453,27.4652,23784.0
2025-02-11 14:40:00,27.65,27.74,27.64,27.68,77633.0,27.4851,27.5746,27.4752,27.5149,77633.0
2025-02-11 14:45:00,27.68,27.68,27.64,27.68,29392.0,27.5149,27.5149,27.4752,27.5149,29392.0
2025-02-11 14:50:00,27.66,27.69,27.64,27.64,28492.0,27.495,27.5249,27.4752,27.4752,28492.0
2025-02-11 14:55:00,27.64,27.69,27.64,27.65,49226.0,27.4752,27.5249,27.4752,27.4851,49226.0
2025-02-11 15:00:00,27.68,27.71,27.64,27.66,56251.0,27.5149,27.5447,27.4752,27.495,56251.0
2025-02-11 15:05:00,27.64,27.68,27.62,27.63,29534.0,27.4752,27.5149,27.4553,27.4652,29534.0
2025-02-11 15:10:00,27.63,27.65,27.62,27.65,20049.0,27.4652,27.4851,27.4553,27.4851,20049.0
2025-02-11 15:15:00,27.66,27.66,27.59,27.59,42562.0,27.495,27.495,27.4255,27.4255,42562.0
2025-02-11 15:20:00,27.59,27.64,27.57,27.61,56122.0,27.4255,27.4752,27.4056,27.4453,56122.0
2025-02-11 15:25:00,27.6,27.68,27.59,27.64,72352.0,27.4354,27.5149,27.4255,27.4752,72352.0
2025-02-11 15:30:00,27.64,27.68,27.57,27.57,94430.0,27.4752,27.5149,27.4056,27.4056,94430.0
2025-02-11 15:35:00,27.58,27.59,27.39,27.39,99691.0,27.4155,27.4255,27.2267,27.2267,99691.0
2025-02-11 15:40:00,27.39,27.44,27.33,27.42,126034.0,27.2267,27.2764,27.167,27.2565,126034.0
2025-02-11 15:45:00,27.42,27.44,27.39,27.4,96516.0,27.2565,27.2764,27.2267,27.2366,96516.0
2025-02-11 15:50:00,27.42,27.52,27.35,27.38,255085.0,27.2565,27.3559,27.1869,27.2167,255085.0
2025-02-11 15:55:00,27.39,27.43,27.31,27.41,276528.0,27.2267,27.2664,27.1471,27.2465,276528.0
2025-02-12 09:30:00,26.18,26.4,25.95,26.4,971058.0,26.0239,26.2426,25.7952,26.2426,971058.0
2025-02-12 09:35:00,26.41,26.6,26.3,26.58,370668.0,26.2525,26.4414,26.1432,26.4215,370668.0
2025-02-12 09:40:00,26.6,26.94,26.52,26.91,402413.0,26.4414,26.7793,26.3618,26.7495,402413.0
2025-02-12 09:45:00,26.92,26.96,26.68,26.72,236573.0,26.7595,26.7992,26.5209,26.5606,236573.0
2025-02-12 09:50:00,26.72,26.8,26.57,26.65,151405.0,26.5606,26.6402,26.4115,26.4911,151405.0
2025-02-12 09:55:00,26.64,26.74,26.56,26.74,126919.0,26.4811,26.5805,26.4016,26.5805,126919.0
2025-02-12 10:00:00,26.75,26.77,26.35,26.35,192679.0,26.5905,26.6103,26.1929,26.1929,192679.0
2025-02-12 10:05:00,26.35,26.47,26.26,26.34,205162.0,26.1929,26.3121,26.1034,26.1829,205162.0
2025-02-12 10:10:00,26.34,26.35,26.19,26.31,230280.0,26.1829,26.1929,26.0338,26.1531,230280.0
2025-02-12 10:15:00,26.29,26.7,26.27,26.68,194879.0,26.1332,26.5408,26.1133,26.5209,194879.0
2025-02-12 10:20:00,26.69,27.0,26.67,26.93,274836.0,26.5308,26.839,26.5109,26.7694,274836.0
2025-02-12 10:25:00,26.93,27.01,26.66,26.69,228632.0,26.7694,26.8489,26.501,26.5308,228632.0
2025-02-12 10:30:00,26.69,26.8,26.67,26.7,112278.0,26.5308,26.6402,26.5109,26.5408,112278.0
2025-02-12 10:35:00,26.7,26.98,26.68,26.9,320005.0,26.5408,26.8191,26.5209,26.7396,320005.0
2025-02-12 10:40:00,26.89,26.92,26.81,26.9,115440.0,26.7296,26.7595,26.6501,26.7396,115440.0
2025-02-12 10:45:00,26.9,26.92,26.72,26.77,119152.0,26.7396,26.7595,26.5606,26.6103,119152.0
2025-02-12 10:50:00,26.77,26.78,26.66,26.73,125460.0,26.6103,26.6203,26.501,26.5706,125460.0
2025-02-12 10:55:00,26.74,26.8,26.66,26.69,91268.0,26.5805,26.6402,26.501,26.5308,91268.0
2025-02-12 11:00:00,26.7,26.73,26.6,26.6,174717.0,26.5408,26.5706,26.4414,26.4414,174717.0
2025-02-12 11:05:00,26.6,26.68,26.56,26.67,92968.0,26.4414,26.5209,26.4016,26.5109,92968.0
2025-02-12 11:10:00,26.68,26.73,26.47,26.49,133024.0,26.5209,26.5706,26.3121,26.332,133024.0
2025-02-12 11:15:00,26.49,26.55,26.48,26.51,72255.0,26.332,26.3917,26.3221,26.3519,72255.0
2025-02-12 11:20:00,26.5,26.51,26.41,26.45,86920.0,26.342,26.3519,26.2525,26.2923,86920.0
2025-02-12 11:25:00,26.45,26.46,26.34,26.42,143545.0,26.2923,26.3022,26.1829,26.2624,143545.0
2025-02-12 11:30:00,26.42,26.62,26.42,26.57,72006.0,26.2624,26.4612,26.2624,26.4115,72006.0
2025-02-12 11:35:00,26.55,26.72,26.55,26.65,53442.0,26.3917,26.5606,26.3917,26.4911,53442.0
2025-02-12 11:40:00,26.65,26.73,26.56,26.73,88627.0,26.4911,26.5706,26.4016,26.5706,88627.0
2025-02-12 11:45:00,26.74,26.74,26.66,26.7,38836.0,26.5805,26.5805,26.501,26.5408,38836.0
2025-02-12 11:50:00,26.7,26.82,26.69,26.8,115237.0,26.5408,26.6601,26.5308,26.6402,115237.0
2025-02-12 11:55:00,26.8,26.97,26.8,26.95,198657.0,26.6402,26.8092,26.6402,26.7893,198657.0
2025-02-12 12:00:00,26.95,27.05,26.89,27.0,314193.0,26.7893,26.8887,26.7296,26.839,314193.0
2025-02-12 12:05:00,26.99,27.06,26.94,27.04,99245.0,26.829,26.8986,26.7793,26.8787,99245.0
2025-02-12 12:10:00,27.03,27.1,26.95,27.02,167499.0,26.8688,26.9384,26.7893,26.8589,167499.0
2025-02-12 12:15:00,27.01,27.1,27.01,27.02,82861.0,26.8489,26.9384,26.8489,26.8589,82861.0
2025-02-12 12:20:00,27.01,27.09,27.0,27.03,154848.0,26.8489,26.9284,26.839,26.8688,154848.0
2025-02-12 12:25:00,27.02,27.07,26.98,26.99,78789.0,26.8589,26.9086,26.8191,26.829,78789.0
2025-02-12 12:30:00,26.98,27.0,26.91,26.93,70956.0,26.8191,26.839,26.7495,26.7694,70956.0
2025-02-12 12:35:00,26.95,26.98,26.89,26.9,104495.0,26.7893,26.8191,26.7296,26.7396,104495.0
2025-02-12 12:40:00,26.91,26.93,26.83,26.89,90317.0,26.7495,26.7694,26.67,26.7296,90317.0
2025-02-12 12:45:00,26.88,27.06,26.88,27.0,91844.0,26.7197,26.8986,26.7197,26.839,91844.0
2025-02-12 12:50:00,27.01,27.18,27.01,27.18,82437.0,26.8489,27.0179,26.8489,27.0179,82437.0
2025-02-12 12:55:00,27.18,27.23,27.16,27.17,125414.0,27.0179,27.0676,26.998,27.008,125414.0
2025-02-12 13:00:00,27.19,27.23,27.12,27.13,133733.0,27.0278,27.0676,26.9583,26.9682,133733.0
2025-02-12 13:05:00,27.13,27.16,27.07,27.13,135820.0,26.9682,26.998,26.9086,26.9682,135820.0
2025-02-12 13:10:00,27.13,27.21,27.11,27.21,66459.0,26.9682,27.0477,26.9483,27.0477,66459.0
2025-02-12 13:15:00,27.21,27.22,27.17,27.2,51294.0,27.0477,27.0577,27.008,27.0378,51294.0
2025-02-12 13:20:00,27.2,27.2,27.17,27.17,60633.0,27.0378,27.0378,27.008,27.008,60633.0
2025-02-12 13:25:00,27.19,27.22,27.07,27.12,180731.0,27.0278,27.0577,26.9086,26.9583,180731.0
2025-02-12 13:30:00,27.13,27.21,27.13,27.2,131901.0,26.9682,27.0477,26.9682,27.0378,131901.0
2025-02-12 13:35:00,27.2,27.22,27.17,27.18,26542.0,27.0378,27.0577,27.008,27.0179,26542.0
2025-02-12 13:40:00,27.17,27.18,27.06,27.07,46971.0,27.008,27.0179,26.8986,26.9086,46971.0
2025-02-12 13:45:00,27.07,27.15,27.07,27.14,77318.0,26.9086,26.9881,26.9086,26.9781,77318.0
2025-02-12 13:50:00,27.13,27.2,27.13,27.16,32130.0,26.9682,27.0378,26.9682,26.998,32130.0
2025-02-12 13:55:00,27.15,27.16,27.12,27.12,53776.0,26.9881,26.998,26.9583,26.9583,53776.0
2025-02-12 14:00:00,27.12,27.14,27.04,27.05,47841.0,26.9583,26.9781,26.8787,26.8887,47841.0
2025-02-12 14:05:00,27.04,27.06,26.97,27.02,68553.0,26.8787,26.8986,26.8092,26.8589,68553.0
2025-02-12 14:10:00,27.02,27.02,26.95,26.99,53708.0,26.8589,26.8589,26.7893,26.829,53708.0
2025-02-12 14:15:00,26.99,27.06,26.98,27.02,43761.0,26.829,26.8986,26.8191,26.8589,43761.0
2025-02-12 14:20:00,27.02,27.1,27.01,27.07,111586.0,26.8589,26.9384,26.8489,26.9086,111586.0
2025-02-12 14:25:00,27.07,27.17,27.04,27.16,45294.0,26.9086,27.008,26.8787,26.998,45294.0
2025-02-12 14:30:00,27.17,27.25,27.16,27.25,53168.0,27.008,27.0875,26.998,27.0875,53168.0
2025-02-12 14:35:00,27.25,27.34,27.23,27.32,65285.0,27.0875,27.1769,27.0676,27.1571,65285.0
2025-02-12 14:40:00,27.32,27.38,27.32,27.34,22499.0,27.1571,27.2167,27.1571,27.1769,22499.0
2025-02-12 14:45:00,27.34,27.38,27.29,27.38,52809.0,27.1769,27.2167,27.1272,27.2167,52809.0
2025-02-12 14:50:00,27.37,27.37,27.31,27.34,21981.0,27.2068,27.2068,27.1471,27.1769,21981.0
2025-02-12 14:55:00,27.32,27.38,27.3,27.32,37366.0,27.1571,27.2167,27.1372,27.1571,37366.0
2025-02-12 15:00:00,27.33,27.38,27.31,27.32,25805.0,27.167,27.2167,27.1471,27.1571,25805.0
2025-02-12 15:05:00,27.34,27.34,27.29,27.32,45952.0,27.1769,27.1769,27.1272,27.1571,45952.0
2025-02-12 15:10:00,27.32,27.38,27.32,27.36,30248.0,27.1571,27.2167,27.1571,27.1968,30248.0
2025-02-12 15:15:00,27.35,27.39,27.34,27.38,57737.0,27.1869,27.2267,27.1769,27.2167,57737.0
2025-02-12 15:20:00,27.38,27.42,27.38,27.42,94788.0,27.2167,27.2565,27.2167,27.2565,94788.0
2025-02-12 15:25:00,27.41,27.44,27.35,27.35,151735.0,27.2465,27.2764,27.1869,27.1869,151735.0
2025-02-12 15:30:00,27.34,27.41,27.32,27.4,131010.0,27.1769,27.2465,27.1571,27.2366,131010.0
2025-02-12 15:35:00,27.4,27.4,27.37,27.4,108770.0,27.2366,27.2366,27.2068,27.2366,108770.0
2025-02-12 15:40:00,27.4,27.43,27.37,27.37,145522.0,27.2366,27.2664,27.2068,27.2068,145522.0
2025-02-12 15:45:00,27.36,27.42,27.36,27.42,116139.0,27.1968,27.2565,27.1968,27.2565,116139.0
2025-02-12 15:50:00,27.43,27.45,27.38,27.42,426306.0,27.2664,27.2863,27.2167,27.2565,426306.0
2025-02-12 15:55:00,27.43,27.52,27.43,27.5,299601.0,27.2664,27.3559,27.2664,27.336,299601.0
2025-02-13 09:30:00,27.49,28.07,27.4,28.06,943539.0,27.3261,27.9026,27.2366,27.8927,943539.0
2025-02-13 09:35:00,28.05,28.08,27.58,27.73,304946.0,27.8827,27.9125,27.4155,27.5646,304946.0
2025-02-13 09:40:00,27.73,27.83,27.62,27.68,247979.0,27.5646,27.664,27.4553,27.5149,247979.0
2025-02-13 09:45:00,27.7,27.71,27.51,27.66,179370.0,27.5348,27.5447,27.3459,27.495,179370.0
2025-02-13 09:50:00,27.67,27.77,27.6,27.66,144874.0,27.505,27.6044,27.4354,27.495,144874.0
2025-02-13 09:55:00,27.67,28.07,27.67,28.06,361739.0,27.505,27.9026,27.505,27.8927,361739.0
2025-02-13 10:00:00,28.07,28.36,28.07,28.24,605626.0,27.9026,28.1909,27.9026,28.0716,605626.0
2025-02-13 10:05:00,28.24,28.24,27.91,28.07,274096.0,28.0716,28.0716,27.7435,27.9026,274096.0
2025-02-13 10:10:00,28.06,28.27,27.98,28.0,179261.0,27.8927,28.1014,27.8131,27.833,179261.0
2025-02-13 10:15:00,27.99,28.28,27.99,28.21,206833.0,27.8231,28.1113,27.8231,28.0418,206833.0
2025-02-13 10:20:00,28.21,28.28,28.16,28.18,123036.0,28.0418,28.1113,27.9921,28.0119,123036.0
2025-02-13 10:25:00,28.17,28.17,28.02,28.13,98899.0,28.002,28.002,27.8529,27.9622,98899.0
2025-02-13 10:30:00,28.14,28.19,28.1,28.17,106640.0,27.9722,28.0219,27.9324,28.002,106640.0
2025-02-13 10:35:00,28.18,28.34,28.15,28.32,310092.0,28.0119,28.171,27.9821,28.1511,310092.0
2025-02-13 10:40:00,28.32,28.39,28.3,28.33,146039.0,28.1511,28.2207,28.1312,28.161,146039.0
2025-02-13 10:45:00,28.33,28.33,28.25,28.25,105060.0,28.161,28.161,28.0815,28.0815,105060.0
2025-02-13 10:50:00,28.25,28.29,28.21,28.26,68854.0,28.0815,28.1213,28.0418,28.0915,68854.0
2025-02-13 10:55:00,28.28,28.28,28.2,28.25,64719.0,28.1113,28.1113,28.0318,28.0815,64719.0
2025-02-13 11:00:00,28.26,28.42,28.26,28.33,168840.0,28.0915,28.2505,28.0915,28.161,168840.0
2025-02-13 11:05:00,28.32,28.32,28.15,28.16,110395.0,28.1511,28.1511,27.9821,27.9921,110395.0
2025-02-13 11:10:00,28.16,28.26,28.13,28.23,75502.0,27.9921,28.0915,27.9622,28.0616,75502.0
2025-02-13 11:15:00,28.23,28.23,28.14,28.22,54515.0,28.0616,28.0616,27.9722,28.0517,54515.0
2025-02-13 11:20:00,28.23,28.32,28.18,28.31,132213.0,28.0616,28.1511,28.0119,28.1412,132213.0
2025-02-13 11:25:00,28.31,28.32,28.23,28.27,92871.0,28.1412,28.1511,28.0616,28.1014,92871.0
2025-02-13 11:30:00,28.26,28.26,28.14,28.22,89761.0,28.0915,28.0915,27.9722,28.0517,89761.0
2025-02-13 11:35:00,28.23,28.28,28.15,28.2,111742.0,28.0616,28.1113,27.9821,28.0318,111742.0
2025-02-13 11:40:00,28.2,28.26,28.2,28.25,84858.0,28.0318,28.0915,28.0318,28.0815,84858.0
2025-02-13 11:45:00,28.25,28.29,28.23,28.26,40579.0,28.0815,28.1213,28.0616,28.0915,40579.0
2025-02-13 11:50:00,28.26,28.29,28.19,28.2,56748.0,28.0915,28.1213,28.0219,28.0318,56748.0
2025-02-13 11:55:00,28.21,28.21,28.04,28.15,126864.0,28.0418,28.0418,27.8728,27.9821,126864.0
2025-02-13 12:00:00,28.14,28.22,28.06,28.21,56516.0,27.9722,28.0517,27.8927,28.0418,56516.0
2025-02-13 12:05:00,28.2,28.27,28.19,28.23,66568.0,28.0318,28.1014,28.0219,28.0616,66568.0
2025-02-13 12:10:00,28.23,28.23,28.12,28.16,31946.0,28.0616,28.0616,27.9523,27.9921,31946.0
2025-02-13 12:15:00,28.18,28.19,28.09,28.09,29707.0,28.0119,28.0219,27.9225,27.9225,29707.0
2025-02-13 12:20:00,28.09,28.19,28.09,28.14,37496.0,27.9225,28.0219,27.9225,27.9722,37496.0
2025-02-13 12:25:00,28.14,28.17,28.12,28.13,32302.0,27.9722,28.002,27.9523,27.9622,32302.0
2025-02-13 12:30:00,28.12,28.17,28.05,28.17,39369.0,27.9523,28.002,27.8827,28.002,39369.0
2025-02-13 12:35:00,28.17,28.24,28.17,28.24,68487.0,28.002,28.0716,28.002,28.0716,68487.0
2025-02-13 12:40:00,28.25,28.27,28.24,28.27,49665.0,28.0815,28.1014,28.0716,28.1014,49665.0
2025-02-13 12:45:00,28.27,28.38,28.27,28.33,93577.0,28.1014,28.2107,28.1014,28.161,93577.0
2025-02-13 12:50:00,28.33,28.33,28.3,28.3,40888.0,28.161,28.161,28.1312,28.1312,40888.0
2025-02-13 12:55:00,28.29,28.32,28.17,28.27,78676.0,28.1213,28.1511,28.002,28.1014,78676.0
2025-02-13 13:00:00,28.27,28.27,28.15,28.2,37275.0,28.1014,28.1014,27.9821,28.0318,37275.0
2025-02-13 13:05:00,28.2,28.2,28.15,28.16,36842.0,28.0318,28.0318,27.9821,27.9921,36842.0
2025-02-13 13:10:00,28.18,28.18,28.12,28.13,53052.0,28.0119,28.0119,27.9523,27.9622,53052.0
2025-02-13 13:15:00,28.12,28.12,27.79,27.86,208916.0,27.9523,27.9523,27.6243,27.6938,208916.0
2025-02-13 13:20:00,27.85,28.03,27.83,27.99,94212.0,27.6839,27.8628,27.664,27.8231,94212.0
2025-02-13 13:25:00,28.01,28.06,27.97,28.05,44149.0,27.843,27.8927,27.8032,27.8827,44149.0
2025-02-13 13:30:00,28.04,28.06,27.97,28.02,56079.0,27.8728,27.8927,27.8032,27.8529,56079.0
2025-02-13 13:35:00,28.02,28.11,28.0,28.11,91290.0,27.8529,27.9424,27.833,27.9424,91290.0
2025-02-13 13:40:00,28.11,28.15,27.74,27.91,489921.0,27.9424,27.9821,27.5746,27.7435,489921.0
2025-02-13 13:45:00,27.9,28.02,27.84,28.0,127212.0,27.7336,27.8529,27.674,27.833,127212.0
2025-02-13 13:50:00,28.0,28.06,27.78,27.93,464193.0,27.833,27.8927,27.6143,27.7634,464193.0
2025-02-13 13:55:00,27.95,28.16,27.93,28.14,92446.0,27.7833,27.9921,27.7634,27.9722,92446.0
2025-02-13 14:00:00,28.15,28.21,28.1,28.21,86485.0,27.9821,28.0418,27.9324,28.0418,86485.0
2025-02-13 14:05:00,28.21,28.3,28.18,28.23,130440.0,28.0418,28.1312,28.0119,28.0616,130440.0
2025-02-13 14:10:00,28.24,28.24,28.15,28.21,85489.0,28.0716,28.0716,27.9821,28.0418,85489.0
2025-02-13 14:15:00,28.2,28.31,28.19,28.29,54482.0,28.0318,28.1412,28.0219,28.1213,54482.0
2025-02-13 14:20:00,28.29,28.29,28.18,28.2,44028.0,28.1213,28.1213,28.0119,28.0318,44028.0
2025-02-13 14:25:00,28.2,28.25,28.2,28.2,36237.0,28.0318,28.0815,28.0318,28.0318,36237.0
2025-02-13 14:30:00,28.2,28.31,28.17,28.29,80824.0,28.0318,28.1412,28.002,28.1213,80824.0
2025-02-13 14:35:00,28.29,28.31,28.27,28.3,60771.0,28.1213,28.1412,28.1014,28.1312,60771.0
2025-02-13 14:40:00,28.29,28.29,28.21,28.25,48088.0,28.1213,28.1213,28.0418,28.0815,48088.0
2025-02-13 14:45:00,28.23,28.35,28.23,28.35,75833.0,28.0616,28.1809,28.0616,28.1809,75833.0
2025-02-13 14:50:00,28.36,28.45,28.36,28.42,228992.0,28.1909,28.2803,28.1909,28.2505,228992.0
2025-02-13 14:55:00,28.42,28.45,28.2,28.25,166273.0,28.2505,28.2803,28.0318,28.0815,166273.0
2025-02-13 15:00:00,28.24,28.36,28.22,28.33,79698.0,28.0716,28.1909,28.0517,28.161,79698.0
2025-02-13 15:05:00,28.32,28.43,28.25,28.41,103299.0,28.1511,28.2604,28.0815,28.2406,103299.0
2025-02-13 15:10:00,28.41,28.43,28.38,28.4,51959.0,28.2406,28.2604,28.2107,28.2306,51959.0
2025-02-13 15:15:00,28.41,28.43,28.39,28.42,65148.0,28.2406,28.2604,28.2207,28.2505,65148.0
2025-02-13 15:20:00,28.42,28.43,28.38,28.4,56513.0,28.2505,28.2604,28.2107,28.2306,56513.0
2025-02-13 15:25:00,28.38,28.41,28.33,28.41,73366.0,28.2107,28.2406,28.161,28.2406,73366.0
2025-02-13 15:30:00,28.4,28.4,28.31,28.32,100881.0,28.2306,28.2306,28.1412,28.1511,100881.0
2025-02-13 15:35:00,28.31,28.35,28.27,28.34,119233.0,28.1412,28.1809,28.1014,28.171,119233.0
2025-02-13 15:40:00,28.34,28.39,28.32,28.39,82501.0,28.171,28.2207,28.1511,28.2207,82501.0
2025-02-13 15:45:00,28.39,28.43,28.35,28.42,167693.0,28.2207,28.2604,28.1809,28.2505,167693.0
2025-02-13 15:50:00,28.42,28.48,28.36,28.46,269936.0,28.2505,28.3102,28.1909,28.2903,269936.0
2025-02-13 15:55:00,28.47,28.55,28.38,28.49,891778.0,28.3002,28.3797,28.2107,28.3201,891778.0
2025-02-14 09:30:00,28.47,28.47,28.16,28.2,579752.0,28.3002,28.3002,27.9921,28.0318,579752.0
2025-02-14 09:35:00,28.2,28.45,28.17,28.4,234268.0,28.0318,28.2803,28.002,28.2306,234268.0
2025-02-14 09:40:00,28.41,28.69,28.35,28.67,321157.0,28.2406,28.5189,28.1809,28.499,321157.0
2025-02-14 09:45:00,28.68,28.74,28.51,28.51,197448.0,28.509,28.5686,28.34,28.34,197448.0
2025-02-14 09:50:00,28.5,28.56,28.27,28.35,158806.0,28.33,28.3897,28.1014,28.1809,158806.0
2025-02-14 09:55:00,28.36,28.52,28.3,28.5,134529.0,28.1909,28.3499,28.1312,28.33,134529.0
2025-02-14 10:00:00,28.49,28.53,28.31,28.42,124700.0,28.3201,28.3599,28.1412,28.2505,124700.0
2025-02-14 10:05:00,28.42,28.43,28.27,28.29,92119.0,28.2505,28.2604,28.1014,28.1213,92119.0
2025-02-14 10:10:00,28.28,28.46,28.28,28.45,73117.0,28.1113,28.2903,28.1113,28.2803,73117.0
2025-02-14 10:15:00,28.45,28.46,28.3,28.38,121972.0,28.2803,28.2903,28.1312,28.2107,121972.0
2025-02-14 10:20:00,28.4,28.61,28.4,28.54,150597.0,28.2306,28.4394,28.2306,28.3698,150597.0
2025-02-14 10:25:00,28.53,28.58,28.46,28.52,66558.0,28.3599,28.4096,28.2903,28.3499,66558.0
2025-02-14 10:30:00,28.54,28.57,28.42,28.45,81865.0,28.3698,28.3996,28.2505,28.2803,81865.0
2025-02-14 10:35:00,28.46,28.49,28.34,28.39,84272.0,28.2903,28.3201,28.171,28.2207,84272.0
2025-02-14 10:40:00,28.39,28.43,28.3,28.42,123927.0,28.2207,28.2604,28.1312,28.2505,123927.0
2025-02-14 10:45:00,28.43,28.48,28.38,28.48,69867.0,28.2604,28.3102,28.2107,28.3102,69867.0
2025-02-14 10:50:00,28.48,28.58,28.44,28.58,106855.0,28.3102,28.4096,28.2704,28.4096,106855.0
2025-02-14 10:55:00,28.57,28.64,28.57,28.61,125735.0,28.3996,28.4692,28.3996,28.4394,125735.0
2025-02-14 11:00:00,28.62,28.64,28.53,28.64,71933.0,28.4493,28.4692,28.3599,28.4692,71933.0
2025-02-14 11:05:00,28.64,28.64,28.55,28.61,62852.0,28.4692,28.4692,28.3797,28.4394,62852.0
2025-02-14 11:10:00,28.59,28.64,28.5,28.51,60321.0,28.4195,28.4692,28.33,28.34,60321.0
2025-02-14 11:15:00,28.51,28.55,28.43,28.43,47552.0,28.34,28.3797,28.2604,28.2604,47552.0
2025-02-14 11:20:00,28.42,28.49,28.31,28.47,105541.0,28.2505,28.3201,28.1412,28.3002,105541.0
2025-02-14 11:25:00,28.45,28.59,28.45,28.5,60483.0,28.2803,28.4195,28.2803,28.33,60483.0
2025-02-14 11:30:00,28.5,28.55,28.49,28.51,39353.0,28.33,28.3797,28.3201,28.34,39353.0
2025-02-14 11:35:00,28.53,28.56,28.41,28.5,46773.0,28.3599,28.3897,28.2406,28.33,46773.0
2025-02-14 11:40:00,28.5,28.54,28.46,28.46,40815.0,28.33,28.3698,28.2903,28.2903,40815.0
2025-02-14 11:45:00,28.45,28.48,28.32,28.33,50199.0,28.2803,28.3102,28.1511,28.161,50199.0
2025-02-14 11:50:00,28.33,28.39,28.27,28.37,70807.0,28.161,28.2207,28.1014,28.2008,70807.0
2025-02-14 11:55:00,28.37,28.4,28.35,28.36,24154.0,28.2008,28.2306,28.1809,28.1909,24154.0
2025-02-14 12:00:00,28.35,28.41,28.34,28.39,31373.0,28.1809,28.2406,28.171,28.2207,31373.0
2025-02-14 12:05:00,28.38,28.38,28.31,28.34,23688.0,28.2107,28.2107,28.1412,28.171,23688.0
2025-02-14 12:10:00,28.34,28.37,28.31,28.34,47450.0,28.171,28.2008,28.1412,28.171,47450.0
2025-02-14 12:15:00,28.35,28.39,28.34,28.36,21666.0,28.1809,28.2207,28.171,28.1909,21666.0
2025-02-14 12:20:00,28.36,28.39,28.32,28.32,11763.0,28.1909,28.2207,28.1511,28.1511,11763.0
2025-02-14 12:25:00,28.32,28.32,28.21,28.21,63301.0,28.1511,28.1511,28.0418,28.0418,63301.0
2025-02-14 12:30:00,28.2,28.24,28.14,28.18,36652.0,28.0318,28.0716,27.9722,28.0119,36652.0
2025-02-14 12:35:00,28.19,28.21,28.11,28.2,61142.0,28.0219,28.0418,27.9424,28.0318,61142.0
2025-02-14 12:40:00,28.2,28.23,28.11,28.22,75598.0,28.0318,28.0616,27.9424,28.0517,75598.0
2025-02-14 12:45:00,28.23,28.33,28.23,28.31,49047.0,28.0616,28.161,28.0616,28.1412,49047.0
2025-02-14 12:50:00,28.33,28.43,28.33,28.42,53234.0,28.161,28.2604,28.161,28.2505,53234.0
2025-02-14 12:55:00,28.43,28.45,28.39,28.44,34046.0,28.2604,28.2803,28.2207,28.2704,34046.0
2025-02-14 13:00:00,28.45,28.49,28.44,28.45,49613.0,28.2803,28.3201,28.2704,28.2803,49613.0
2025-02-14 13:05:00,28.44,28.5,28.43,28.48,79814.0,28.2704,28.33,28.2604,28.3102,79814.0
2025-02-14 13:10:00,28.47,28.54,28.47,28.51,78560.0,28.3002,28.3698,28.3002,28.34,78560.0
2025-02-14 13:15:00,28.52,28.52,28.45,28.49,30734.0,28.3499,28.3499,28.2803,28.3201,30734.0
2025-02-14 13:20:00,28.49,28.49,28.37,28.37,31276.0,28.3201,28.3201,28.2008,28.2008,31276.0
2025-02-14 13:25:00,28.36,28.43,28.34,28.43,21932.0,28.1909,28.2604,28.171,28.2604,21932.0
2025-02-14 13:30:00,28.42,28.52,28.42,28.52,36245.0,28.2505,28.3499,28.2505,28.3499,36245.0
2025-02-14 13:35:00,28.52,28.55,28.48,28.5,93920.0,28.3499,28.3797,28.3102,28.33,93920.0
2025-02-14 13:40:00,28.5,28.52,28.46,28.51,28840.0,28.33,28.3499,28.2903,28.34,28840.0
2025-02-14 13:45:00,28.51,28.55,28.5,28.5,32219.0,28.34,28.3797,28.33,28.33,32219.0
2025-02-14 13:50:00,28.5,28.69,28.48,28.69,228009.0,28.33,28.5189,28.3102,28.5189,228009.0
2025-02-14 13:55:00,28.69,28.69,28.57,28.58,104742.0,28.5189,28.5189,28.3996,28.4096,104742.0
2025-02-14 14:00:00,28.58,28.7,28.54,28.68,63672.0,28.4096,28.5288,28.3698,28.509,63672.0
2025-02-14 14:05:00,28.67,28.81,28.67,28.8,186720.0,28.499,28.6382,28.499,28.6282,186720.0
2025-02-14 14:10:00,28.8,28.81,28.72,28.81,71195.0,28.6282,28.6382,28.5487,28.6382,71195.0
2025-02-14 14:15:00,28.81,28.81,28.61,28.63,71479.0,28.6382,28.6382,28.4394,28.4593,71479.0
2025-02-14 14:20:00,28.61,28.64,28.56,28.6,85171.0,28.4394,28.4692,28.3897,28.4294,85171.0
2025-02-14 14:25:00,28.59,28.63,28.54,28.54,70815.0,28.4195,28.4593,28.3698,28.3698,70815.0
2025-02-14 14:30:00,28.54,28.57,28.47,28.48,89615.0,28.3698,28.3996,28.3002,28.3102,89615.0
2025-02-14 14:35:00,28.47,28.48,28.39,28.39,83466.0,28.3002,28.3102,28.2207,28.2207,83466.0
2025-02-14 14:40:00,28.41,28.44,28.25,28.31,75813.0,28.2406,28.2704,28.0815,28.1412,75813.0
2025-02-14 14:45:00,28.29,28.35,28.25,28.31,106291.0,28.1213,28.1809,28.0815,28.1412,106291.0
2025-02-14 14:50:00,28.32,28.32,28.13,28.21,122606.0,28.1511,28.1511,27.9622,28.0418,122606.0
2025-02-14 14:55:00,28.22,28.34,28.22,28.34,61606.0,28.0517,28.171,28.0517,28.171,61606.0
2025-02-14 15:00:00,28.34,28.34,28.27,28.31,45196.0,28.171,28.171,28.1014,28.1412,45196.0
2025-02-14 15:05:00,28.32,28.37,28.28,28.33,54588.0,28.1511,28.2008,28.1113,28.161,54588.0
2025-02-14 15:10:00,28.34,28.45,28.31,28.44,66641.0,28.171,28.2803,28.1412,28.2704,66641.0
2025-02-14 15:15:00,28.43,28.47,28.41,28.46,39325.0,28.2604,28.3002,28.2406,28.2903,39325.0
2025-02-14 15:20:00,28.45,28.52,28.45,28.5,70240.0,28.2803,28.3499,28.2803,28.33,70240.0
2025-02-14 15:25:00,28.49,28.53,28.43,28.47,102472.0,28.3201,28.3599,28.2604,28.3002,102472.0
2025-02-14 15:30:00,28.48,28.52,28.45,28.51,128493.0,28.3102,28.3499,28.2803,28.34,128493.0
2025-02-14 15:35:00,28.52,28.64,28.52,28.62,128141.0,28.3499,28.4692,28.3499,28.4493,128141.0
2025-02-14 15:40:00,28.63,28.63,28.45,28.52,132982.0,28.4593,28.4593,28.2803,28.3499,132982.0
2025-02-14 15:45:00,28.52,28.56,28.5,28.52,133399.0,28.3499,28.3897,28.33,28.3499,133399.0
2025-02-14 15:50:00,28.53,28.6,28.49,28.52,348388.0,28.3599,28.4294,28.3201,28.3499,348388.0
2025-02-14 15:55:00,28.53,28.59,28.45,28.54,679162.0,28.3599,28.4195,28.2803,28.3698,679162.0
2025-02-18 09:30:00,29.25,29.86,29.22,29.84,1265437.0,29.0756,29.6819,29.0457,29.662,1265437.0
2025-02-18 09:35:00,29.84,29.96,29.72,29.8,398928.0,29.662,29.7813,29.5428,29.6223,398928.0
2025-02-18 09:40:00,29.8,29.92,29.34,29.35,298092.0,29.6223,29.7416,29.165,29.175,298092.0
2025-02-18 09:45:00,29.36,29.41,28.72,28.76,413437.0,29.1849,29.2346,28.5487,28.5885,413437.0
2025-02-18 09:50:00,28.76,29.25,28.72,29.2,401183.0,28.5885,29.0756,28.5487,29.0259,401183.0
2025-02-18 09:55:00,29.19,29.27,29.04,29.11,220796.0,29.0159,29.0954,28.8668,28.9364,220796.0
2025-02-18 10:00:00,29.11,29.27,28.92,29.21,306836.0,28.9364,29.0954,28.7475,29.0358,306836.0
2025-02-18 10:05:00,29.23,29.39,29.17,29.38,222885.0,29.0557,29.2147,28.996,29.2048,222885.0
2025-02-18 10:10:00,29.38,29.59,29.25,29.5,214214.0,29.2048,29.4135,29.0756,29.3241,214214.0
2025-02-18 10:15:00,29.51,29.58,29.36,29.38,149537.0,29.334,29.4036,29.1849,29.2048,149537.0
2025-02-18 10:20:00,29.38,29.58,29.32,29.55,194246.0,29.2048,29.4036,29.1451,29.3738,194246.0
2025-02-18 10:25:00,29.57,29.61,29.34,29.47,138342.0,29.3936,29.4334,29.165,29.2942,138342.0
2025-02-18 10:30:00,29.45,29.55,29.41,29.44,156710.0,29.2744,29.3738,29.2346,29.2644,156710.0
2025-02-18 10:35:00,29.45,29.56,29.38,29.49,96869.0,29.2744,29.3837,29.2048,29.3141,96869.0
2025-02-18 10:40:00,29.49,29.5,29.38,29.39,82805.0,29.3141,29.3241,29.2048,29.2147,82805.0
2025-02-18 10:45:00,29.38,29.44,29.17,29.26,160740.0,29.2048,29.2644,28.996,29.0855,160740.0
2025-02-18 10:50:00,29.26,29.45,29.21,29.4,89219.0,29.0855,29.2744,29.0358,29.2247,89219.0
2025-02-18 10:55:00,29.4,29.52,29.38,29.52,116869.0,29.2247,29.3439,29.2048,29.3439,116869.0
2025-02-18 11:00:00,29.51,29.57,29.45,29.55,126490.0,29.334,29.3936,29.2744,29.3738,126490.0
2025-02-18 11:05:00,29.56,29.66,29.54,29.65,138032.0,29.3837,29.4831,29.3638,29.4732,138032.0
2025-02-18 11:10:00,29.66,29.75,29.66,29.75,139045.0,29.4831,29.5726,29.4831,29.5726,139045.0
2025-02-18 11:15:00,29.76,29.77,29.67,29.67,89783.0,29.5825,29.5925,29.4931,29.4931,89783.0
2025-02-18 11:20:00,29.68,29.69,29.51,29.6,65098.0,29.503,29.5129,29.334,29.4235,65098.0
2025-02-18 11:25:00,29.6,29.8,29.6,29.8,178429.0,29.4235,29.6223,29.4235,29.6223,178429.0
2025-02-18 11:30:00,29.8,29.8,29.62,29.62,70384.0,29.6223,29.6223,29.4434,29.4434,70384.0
2025-02-18 11:35:00,29.61,29.67,29.55,29.6,80554.0,29.4334,29.4931,29.3738,29.4235,80554.0
2025-02-18 11:40:00,29.59,29.62,29.55,29.61,56807.0,29.4135,29.4434,29.3738,29.4334,56807.0
2025-02-18 11:45:00,29.61,29.73,29.6,29.71,63446.0,29.4334,29.5527,29.4235,29.5328,63446.0
2025-02-18 11:50:00,29.71,29.77,29.71,29.76,72721.0,29.5328,29.5925,29.5328,29.5825,72721.0
2025-02-18 11:55:00,29.76,29.76,29.63,29.67,61110.0,29.5825,29.5825,29.4533,29.4931,61110.0
2025-02-18 12:00:00,29.66,29.79,29.66,29.79,96521.0,29.4831,29.6123,29.4831,29.6123,96521.0
2025-02-18 12:05:00,29.8,29.86,29.68,29.69,147888.0,29.6223,29.6819,29.503,29.5129,147888.0
2025-02-18 12:10:00,29.69,29.84,29.67,29.82,58148.0,29.5129,29.662,29.4931,29.6422,58148.0
2025-02-18 12:15:00,29.82,29.84,29.71,29.73,50406.0,29.6422,29.662,29.5328,29.5527,50406.0
2025-02-18 12:20:00,29.73,29.75,29.68,29.71,36015.0,29.5527,29.5726,29.503,29.5328,36015.0
2025-02-18 12:25:00,29.73,29.74,29.64,29.64,87321.0,29.5527,29.5626,29.4632,29.4632,87321.0
2025-02-18 12:30:00,29.65,29.73,29.65,29.69,38559.0,29.4732,29.5527,29.4732,29.5129,38559.0
2025-02-18 12:35:00,29.7,29.8,29.7,29.79,67632.0,29.5229,29.6223,29.5229,29.6123,67632.0
2025-02-18 12:40:00,29.79,29.84,29.77,29.77,68988.0,29.6123,29.662,29.5925,29.5925,68988.0
2025-02-18 12:45:00,29.77,29.84,29.76,29.76,56397.0,29.5925,29.662,29.5825,29.5825,56397.0
2025-02-18 12:50:00,29.77,29.88,29.77,29.87,125685.0,29.5925,29.7018,29.5925,29.6919,125685.0
2025-02-18 12:55:00,29.87,29.91,29.82,29.84,185861.0,29.6919,29.7316,29.6422,29.662,185861.0
2025-02-18 13:00:00,29.83,29.93,29.82,29.92,57559.0,29.6521,29.7515,29.6422,29.7416,57559.0
2025-02-18 13:05:00,29.93,29.98,29.91,29.93,150295.0,29.7515,29.8012,29.7316,29.7515,150295.0
2025-02-18 13:10:00,29.93,29.93,29.86,29.88,47166.0,29.7515,29.7515,29.6819,29.7018,47166.0
2025-02-18 13:15:00,29.88,29.89,29.86,29.86,37838.0,29.7018,29.7117,29.6819,29.6819,37838.0
2025-02-18 13:20:00,29.85,29.95,29.8,29.95,123077.0,29.672,29.7714,29.6223,29.7714,123077.0
2025-02-18 13:25:00,29.94,29.95,29.87,29.87,47500.0,29.7614,29.7714,29.6919,29.6919,47500.0
2025-02-18 13:30:00,29.86,29.86,29.72,29.79,73276.0,29.6819,29.6819,29.5428,29.6123,73276.0
2025-02-18 13:35:00,29.79,29.82,29.75,29.82,26730.0,29.6123,29.6422,29.5726,29.6422,26730.0
2025-02-18 13:40:00,29.83,29.88,29.82,29.86,56599.0,29.6521,29.7018,29.6422,29.6819,56599.0
2025-02-18 13:45:00,29.86,29.9,29.81,29.9,48550.0,29.6819,29.7217,29.6322,29.7217,48550.0
2025-02-18 13:50:00,29.9,29.96,29.86,29.92,109273.0,29.7217,29.7813,29.6819,29.7416,109273.0
2025-02-18 13:55:00,29.92,29.94,29.89,29.91,36166.0,29.7416,29.7614,29.7117,29.7316,36166.0
2025-02-18 14:00:00,29.91,29.98,29.9,29.96,86114.0,29.7316,29.8012,29.7217,29.7813,86114.0
2025-02-18 14:05:00,29.96,29.96,29.71,29.73,133821.0,29.7813,29.7813,29.5328,29.5527,133821.0
2025-02-18 14:10:00,29.73,29.81,29.72,29.79,58527.0,29.5527,29.6322,29.5428,29.6123,58527.0
2025-02-18 14:15:00,29.79,29.79,29.72,29.74,43712.0,29.6123,29.6123,29.5428,29.5626,43712.0
2025-02-18 14:20:00,29.75,29.95,29.69,29.93,184873.0,29.5726,29.7714,29.5129,29.7515,184873.0
2025-02-18 14:25:00,29.93,29.96,29.9,29.94,55246.0,29.7515,29.7813,29.7217,29.7614,55246.0
2025-02-18 14:30:00,29.95,30.02,29.92,29.98,585564.0,29.7714,29.841,29.7416,29.8012,585564.0
2025-02-18 14:35:00,29.98,30.0,29.9,29.9,67248.0,29.8012,29.8211,29.7217,29.7217,67248.0
2025-02-18 14:40:00,29.9,30.0,29.9,30.0,65392.0,29.7217,29.8211,29.7217,29.8211,65392.0
2025-02-18 14:45:00,30.0,30.09,29.95,30.09,99137.0,29.8211,29.9105,29.7714,29.9105,99137.0
2025-02-18 14:50:00,30.1,30.18,30.07,30.14,215546.0,29.9205,30.0,29.8907,29.9603,215546.0
2025-02-18 14:55:00,30.14,30.19,30.12,30.13,89232.0,29.9603,30.01,29.9404,29.9503,89232.0
2025-02-18 15:00:00,30.13,30.13,30.03,30.04,49263.0,29.9503,29.9503,29.8509,29.8608,49263.0
2025-02-18 15:05:00,30.03,30.07,30.0,30.07,70805.0,29.8509,29.8907,29.8211,29.8907,70805.0
2025-02-18 15:10:00,30.06,30.07,30.0,30.04,66686.0,29.8807,29.8907,29.8211,29.8608,66686.0
2025-02-18 15:15:00,30.04,30.07,29.97,30.07,102814.0,29.8608,29.8907,29.7913,29.8907,102814.0
2025-02-18 15:20:00,30.07,30.17,30.07,30.17,123233.0,29.8907,29.9901,29.8907,29.9901,123233.0
2025-02-18 15:25:00,30.17,30.23,30.15,30.18,185103.0,29.9901,30.0497,29.9702,30.0,185103.0
2025-02-18 15:30:00,30.18,30.22,30.1,30.1,114492.0,30.0,30.0398,29.9205,29.9205,114492.0
2025-02-18 15:35:00,30.09,30.09,29.98,29.98,113750.0,29.9105,29.9105,29.8012,29.8012,113750.0
2025-02-18 15:40:00,29.99,30.06,29.96,29.99,87910.0,29.8111,29.8807,29.7813,29.8111,87910.0
2025-02-18 15:45:00,30.0,30.01,29.8,29.85,99371.0,29.8211,29.831,29.6223,29.672,99371.0
2025-02-18 15:50:00,29.85,29.98,29.8,29.95,321682.0,29.672,29.8012,29.6223,29.7714,321682.0
2025-02-18 15:55:00,29.95,30.02,29.95,29.97,487636.0,29.7714,29.841,29.7714,29.7913,487636.0
2025-02-19 09:30:00,30.19,30.34,30.0,30.33,609969.0,30.01,30.1591,29.8211,30.1491,609969.0
2025-02-19 09:35:00,30.33,30.67,30.31,30.53,416458.0,30.1491,30.4871,30.1292,30.3479,416458.0
2025-02-19 09:40:00,30.54,30.57,30.13,30.14,211915.0,30.3579,30.3877,29.9503,29.9603,211915.0
2025-02-19 09:45:00,30.14,30.26,29.94,30.01,177297.0,29.9603,30.0795,29.7614,29.831,177297.0
2025-02-19 09:50:00,30.01,30.2,30.01,30.08,121631.0,29.831,30.0199,29.831,29.9006,121631.0
2025-02-19 09:55:00,30.08,30.1,29.77,29.84,150579.0,29.9006,29.9205,29.5925,29.662,150579.0
2025-02-19 10:00:00,29.84,30.05,29.82,29.94,161336.0,29.662,29.8708,29.6422,29.7614,161336.0
2025-02-19 10:05:00,29.95,30.1,29.84,29.93,157502.0,29.7714,29.9205,29.662,29.7515,157502.0
2025-02-19 10:10:00,29.94,30.02,29.88,29.97,119738.0,29.7614,29.841,29.7018,29.7913,119738.0
2025-02-19 10:15:00,29.97,30.18,29.94,30.1,185025.0,29.7913,30.0,29.7614,29.9205,185025.0
2025-02-19 10:20:00,30.12,30.33,30.09,30.31,187741.0,29.9404,30.1491,29.9105,30.1292,187741.0
2025-02-19 10:25:00,30.31,30.39,30.26,30.3,92985.0,30.1292,30.2088,30.0795,30.1193,92985.0
2025-02-19 10:30:00,30.29,30.72,30.29,30.61,411708.0,30.1094,30.5368,30.1094,30.4274,411708.0
2025-02-19 10:35:00,30.6,30.66,30.52,30.66,133993.0,30.4175,30.4771,30.338,30.4771,133993.0
2025-02-19 10:40:00,30.67,30.67,30.46,30.57,84352.0,30.4871,30.4871,30.2783,30.3877,84352.0
2025-02-19 10:45:00,30.57,30.83,30.56,30.83,176935.0,30.3877,30.6461,30.3777,30.6461,176935.0
2025-02-19 10:50:00,30.83,30.91,30.72,30.78,163128.0,30.6461,30.7257,30.5368,30.5964,163128.0
2025-02-19 10:55:00,30.77,30.77,30.52,30.64,90520.0,30.5865,30.5865,30.338,30.4573,90520.0
2025-02-19 11:00:00,30.64,30.91,30.64,30.87,113732.0,30.4573,30.7257,30.4573,30.6859,113732.0
2025-02-19 11:05:00,30.87,30.91,30.82,30.91,90961.0,30.6859,30.7257,30.6362,30.7257,90961.0
2025-02-19 11:10:00,30.9,31.29,30.84,31.01,756395.0,30.7157,31.1034,30.6561,30.8251,756395.0
2025-02-19 11:15:00,31.02,31.06,30.9,30.93,108271.0,30.835,30.8748,30.7157,30.7455,108271.0
2025-02-19 11:20:00,30.93,31.13,30.92,31.12,103025.0,30.7455,30.9443,30.7356,30.9344,103025.0
2025-02-19 11:25:00,31.11,31.22,31.08,31.14,139432.0,30.9245,31.0338,30.8946,30.9543,139432.0
2025-02-19 11:30:00,31.14,31.22,31.11,31.18,66804.0,30.9543,31.0338,30.9245,30.994,66804.0
2025-02-19 11:35:00,31.18,31.23,31.17,31.2,104481.0,30.994,31.0437,30.9841,31.0139,104481.0
2025-02-19 11:40:00,31.2,31.32,31.2,31.3,181838.0,31.0139,31.1332,31.0139,31.1133,181838.0
2025-02-19 11:45:00,31.3,31.31,31.13,31.15,97040.0,31.1133,31.1233,30.9443,30.9642,97040.0
2025-02-19 11:50:00,31.16,31.24,31.14,31.18,47320.0,30.9742,31.0537,30.9543,30.994,47320.0
2025-02-19 11:55:00,31.18,31.29,31.16,31.27,117666.0,30.994,31.1034,30.9742,31.0835,117666.0
2025-02-19 12:00:00,31.26,31.26,31.16,31.16,65642.0,31.0736,31.0736,30.9742,30.9742,65642.0
2025-02-19 12:05:00,31.16,31.19,31.1,31.14,58993.0,30.9742,31.004,30.9145,30.9543,58993.0
2025-02-19 12:10:00,31.11,31.11,30.98,31.03,49443.0,30.9245,30.9245,30.7952,30.8449,49443.0
2025-02-19 12:15:00,31.03,31.07,30.99,31.02,80053.0,30.8449,30.8847,30.8052,30.835,80053.0
2025-02-19 12:20:00,31.03,31.03,30.91,30.91,41067.0,30.8449,30.8449,30.7257,30.7257,41067.0
2025-02-19 12:25:00,30.9,30.91,30.76,30.9,58847.0,30.7157,30.7257,30.5766,30.7157,58847.0
2025-02-19 12:30:00,30.9,30.93,30.88,30.93,52883.0,30.7157,30.7455,30.6958,30.7455,52883.0
2025-02-19 12:35:00,30.91,31.08,30.91,31.05,63937.0,30.7257,30.8946,30.7257,30.8648,63937.0
2025-02-19 12:40:00,31.07,31.18,31.07,31.18,42448.0,30.8847,30.994,30.8847,30.994,42448.0
2025-02-19 12:45:00,31.18,31.24,31.16,31.19,112612.0,30.994,31.0537,30.9742,31.004,112612.0
2025-02-19 12:50:00,31.19,31.32,31.18,31.32,94107.0,31.004,31.1332,30.994,31.1332,94107.0
2025-02-19 12:55:00,31.31,31.37,31.3,31.32,103331.0,31.1233,31.1829,31.1133,31.1332,103331.0
2025-02-19 13:00:00,31.33,31.33,31.13,31.21,77285.0,31.1432,31.1432,30.9443,31.0239,77285.0
2025-02-19 13:05:00,31.22,31.22,31.08,31.08,63300.0,31.0338,31.0338,30.8946,30.8946,63300.0
2025-02-19 13:10:00,31.07,31.18,31.04,31.15,70271.0,30.8847,30.994,30.8549,30.9642,70271.0
2025-02-19 13:15:00,31.14,31.29,31.14,31.28,94128.0,30.9543,31.1034,30.9543,31.0935,94128.0
2025-02-19 13:20:00,31.29,31.3,31.22,31.29,61247.0,31.1034,31.1133,31.0338,31.1034,61247.0
2025-02-19 13:25:00,31.3,31.39,31.29,31.38,78188.0,31.1133,31.2028,31.1034,31.1929,78188.0
2025-02-19 13:30:00,31.38,31.46,31.38,31.46,103378.0,31.1929,31.2724,31.1929,31.2724,103378.0
2025-02-19 13:35:00,31.46,31.58,31.46,31.56,219625.0,31.2724,31.3917,31.2724,31.3718,219625.0
2025-02-19 13:40:00,31.56,31.56,31.41,31.47,99786.0,31.3718,31.3718,31.2227,31.2823,99786.0
2025-02-19 13:45:00,31.48,31.54,31.45,31.52,90240.0,31.2923,31.3519,31.2624,31.332,90240.0
2025-02-19 13:50:00,31.51,31.51,31.41,31.42,59361.0,31.3221,31.3221,31.2227,31.2326,59361.0
2025-02-19 13:55:00,31.41,31.46,31.39,31.39,37466.0,31.2227,31.2724,31.2028,31.2028,37466.0
2025-02-19 14:00:00,31.4,31.55,31.39,31.49,65877.0,31.2127,31.3618,31.2028,31.3022,65877.0
2025-02-19 14:05:00,31.49,31.55,31.48,31.5,65482.0,31.3022,31.3618,31.2923,31.3121,65482.0
2025-02-19 14:10:00,31.49,31.59,31.47,31.59,72050.0,31.3022,31.4016,31.2823,31.4016,72050.0
2025-02-19 14:15:00,31.59,31.7,31.59,31.66,169857.0,31.4016,31.5109,31.4016,31.4712,169857.0
2025-02-19 14:20:00,31.69,31.74,31.6,31.61,97015.0,31.501,31.5507,31.4115,31.4215,97015.0
2025-02-19 14:25:00,31.61,31.65,31.56,31.64,27914.0,31.4215,31.4612,31.3718,31.4513,27914.0
2025-02-19 14:30:00,31.62,31.71,31.57,31.71,62025.0,31.4314,31.5209,31.3817,31.5209,62025.0
2025-02-19 14:35:00,31.72,31.79,31.72,31.74,92870.0,31.5308,31.6004,31.5308,31.5507,92870.0
2025-02-19 14:40:00,31.76,31.79,31.7,31.74,52277.0,31.5706,31.6004,31.5109,31.5507,52277.0
2025-02-19 14:45:00,31.73,31.77,31.71,31.74,70228.0,31.5408,31.5805,31.5209,31.5507,70228.0
2025-02-19 14:50:00,31.74,31.86,31.74,31.86,138292.0,31.5507,31.67,31.5507,31.67,138292.0
2025-02-19 14:55:00,31.86,31.89,31.79,31.79,134047.0,31.67,31.6998,31.6004,31.6004,134047.0
2025-02-19 15:00:00,31.78,31.78,31.68,31.71,78138.0,31.5905,31.5905,31.4911,31.5209,78138.0
2025-02-19 15:05:00,31.71,31.79,31.66,31.72,112159.0,31.5209,31.6004,31.4712,31.5308,112159.0
2025-02-19 15:10:00,31.72,31.73,31.61,31.61,65261.0,31.5308,31.5408,31.4215,31.4215,65261.0
2025-02-19 15:15:00,31.61,31.68,31.55,31.59,85462.0,31.4215,31.4911,31.3618,31.4016,85462.0
2025-02-19 15:20:00,31.58,31.62,31.44,31.52,115356.0,31.3917,31.4314,31.2525,31.332,115356.0
2025-02-19 15:25:00,31.52,31.52,31.16,31.24,178698.0,31.332,31.332,30.9742,31.0537,178698.0
2025-02-19 15:30:00,31.25,31.57,31.25,31.54,129917.0,31.0636,31.3817,31.0636,31.3519,129917.0
2025-02-19 15:35:00,31.53,31.57,31.3,31.32,104924.0,31.342,31.3817,31.1133,31.1332,104924.0
2025-02-19 15:40:00,31.32,31.49,31.32,31.43,177110.0,31.1332,31.3022,31.1332,31.2426,177110.0
2025-02-19 15:45:00,31.43,31.45,31.3,31.34,110843.0,31.2426,31.2624,31.1133,31.1531,110843.0
2025-02-19 15:50:00,31.35,31.52,31.35,31.45,400394.0,31.163,31.332,31.163,31.2624,400394.0
2025-02-19 15:55:00,31.45,31.52,31.43,31.46,365282.0,31.2624,31.332,31.2426,31.2724,365282.0
2025-02-20 09:30:00,32.05,32.24,31.96,32.19,876496.0,31.8589,32.0477,31.7694,31.998,876496.0
2025-02-20 09:35:00,32.19,32.63,32.14,32.54,555032.0,31.998,32.4354,31.9483,32.3459,555032.0
2025-02-20 09:40:00,32.54,32.59,32.33,32.33,253156.0,32.3459,32.3956,32.1372,32.1372,253156.0
2025-02-20 09:45:00,32.33,32.35,31.75,31.76,462261.0,32.1372,32.1571,31.5606,31.5706,462261.0
2025-02-20 09:50:00,31.76,31.92,31.39,31.56,379752.0,31.5706,31.7296,31.2028,31.3718,379752.0
2025-02-20 09:55:00,31.57,31.65,31.32,31.36,356906.0,31.3817,31.4612,31.1332,31.173,356906.0
2025-02-20 10:00:00,31.36,31.65,31.11,31.62,363883.0,31.173,31.4612,30.9245,31.4314,363883.0
2025-02-20 10:05:00,31.63,31.73,31.18,31.18,292041.0,31.4414,31.5408,30.994,30.994,292041.0
2025-02-20 10:10:00,31.18,31.47,31.17,31.27,220015.0,30.994,31.2823,30.9841,31.0835,220015.0
2025-02-20 10:15:00,31.28,31.52,31.28,31.48,170060.0,31.0935,31.332,31.0935,31.2923,170060.0
2025-02-20 10:20:00,31.48,31.62,31.43,31.59,171684.0,31.2923,31.4314,31.2426,31.4016,171684.0
2025-02-20 10:25:00,31.59,31.65,31.46,31.46,147336.0,31.4016,31.4612,31.2724,31.2724,147336.0
2025-02-20 10:30:00,31.46,31.57,31.4,31.42,118625.0,31.2724,31.3817,31.2127,31.2326,118625.0
2025-02-20 10:35:00,31.43,31.47,31.27,31.45,145330.0,31.2426,31.2823,31.0835,31.2624,145330.0
2025-02-20 10:40:00,31.44,31.47,31.36,31.37,118352.0,31.2525,31.2823,31.173,31.1829,118352.0
2025-02-20 10:45:00,31.36,31.37,31.11,31.11,177026.0,31.173,31.1829,30.9245,30.9245,177026.0
2025-02-20 10:50:00,31.11,31.15,30.94,31.14,255538.0,30.9245,30.9642,30.7555,30.9543,255538.0
2025-02-20 10:55:00,31.14,31.17,30.7,30.75,201410.0,30.9543,30.9841,30.5169,30.5666,201410.0
2025-02-20 11:00:00,30.77,31.03,30.72,30.96,197268.0,30.5865,30.8449,30.5368,30.7754,197268.0
2025-02-20 11:05:00,30.97,31.11,30.91,31.08,213134.0,30.7853,30.9245,30.7257,30.8946,213134.0
2025-02-20 11:10:00,31.09,31.14,31.02,31.05,62868.0,30.9046,30.9543,30.835,30.8648,62868.0
2025-02-20 11:15:00,31.05,31.05,30.84,30.86,103871.0,30.8648,30.8648,30.6561,30.676,103871.0
2025-02-20 11:20:00,30.86,30.98,30.86,30.93,133034.0,30.676,30.7952,30.676,30.7455,133034.0
2025-02-20 11:25:00,30.92,31.03,30.83,31.03,150846.0,30.7356,30.8449,30.6461,30.8449,150846.0
2025-02-20 11:30:00,31.03,31.11,30.99,31.1,116786.0,30.8449,30.9245,30.8052,30.9145,116786.0
2025-02-20 11:35:00,31.1,31.11,30.94,31.09,103334.0,30.9145,30.9245,30.7555,30.9046,103334.0
2025-02-20 11:40:00,31.08,31.13,31.02,31.1,37982.0,30.8946,30.9443,30.835,30.9145,37982.0
2025-02-20 11:45:00,31.1,31.1,30.95,30.97,98734.0,30.9145,30.9145,30.7654,30.7853,98734.0
2025-02-20 11:50:00,30.97,31.05,30.86,31.02,99894.0,30.7853,30.8648,30.676,30.835,99894.0
2025-02-20 11:55:00,31.02,31.08,31.0,31.05,77689.0,30.835,30.8946,30.8151,30.8648,77689.0
2025-02-20 12:00:00,31.05,31.3,31.04,31.28,108316.0,30.8648,31.1133,30.8549,31.0935,108316.0
2025-02-20 12:05:00,31.28,31.37,31.28,31.37,94780.0,31.0935,31.1829,31.0935,31.1829,94780.0
2025-02-20 12:10:00,31.38,31.4,31.32,31.36,96892.0,31.1929,31.2127,31.1332,31.173,96892.0
2025-02-20 12:15:00,31.36,31.55,31.33,31.53,178717.0,31.173,31.3618,31.1432,31.342,178717.0
2025-02-20 12:20:00,31.53,31.57,31.48,31.52,87085.0,31.342,31.3817,31.2923,31.332,87085.0
2025-02-20 12:25:00,31.53,31.54,31.45,31.46,31452.0,31.342,31.3519,31.2624,31.2724,31452.0
2025-02-20 12:30:00,31.46,31.48,31.43,31.48,34544.0,31.2724,31.2923,31.2426,31.2923,34544.0
2025-02-20 12:35:00,31.47,31.54,31.45,31.47,65108.0,31.2823,31.3519,31.2624,31.2823,65108.0
2025-02-20 12:40:00,31.46,31.48,31.42,31.47,37632.0,31.2724,31.2923,31.2326,31.2823,37632.0
2025-02-20 12:45:00,31.46,31.47,31.26,31.27,64346.0,31.2724,31.2823,31.0736,31.0835,64346.0
2025-02-20 12:50:00,31.27,31.33,31.26,31.28,43013.0,31.0835,31.1432,31.0736,31.0935,43013.0
2025-02-20 12:55:00,31.26,31.27,31.11,31.11,50541.0,31.0736,31.0835,30.9245,30.9245,50541.0
2025-02-20 13:00:00,31.1,31.15,30.99,31.14,87775.0,30.9145,30.9642,30.8052,30.9543,87775.0
2025-02-20 13:05:00,31.14,31.19,31.1,31.11,55937.0,30.9543,31.004,30.9145,30.9245,55937.0
2025-02-20 13:10:00,31.1,31.21,31.1,31.19,51692.0,30.9145,31.0239,30.9145,31.004,51692.0
2025-02-20 13:15:00,31.18,31.2,31.09,31.1,62140.0,30.994,31.0139,30.9046,30.9145,62140.0
2025-02-20 13:20:00,31.1,31.11,31.05,31.11,37782.0,30.9145,30.9245,30.8648,30.9245,37782.0
2025-02-20 13:25:00,31.1,31.16,31.07,31.11,34573.0,30.9145,30.9742,30.8847,30.9245,34573.0
2025-02-20 13:30:00,31.1,31.23,31.09,31.2,33511.0,30.9145,31.0437,30.9046,31.0139,33511.0
2025-02-20 13:35:00,31.2,31.21,31.14,31.14,31244.0,31.0139,31.0239,30.9543,30.9543,31244.0
2025-02-20 13:40:00,31.14,31.18,31.09,31.15,50767.0,30.9543,30.994,30.9046,30.9642,50767.0
2025-02-20 13:45:00,31.14,31.19,31.11,31.11,41862.0,30.9543,31.004,30.9245,30.9245,41862.0
2025-02-20 13:50:00,31.09,31.12,31.07,31.07,28937.0,30.9046,30.9344,30.8847,30.8847,28937.0
2025-02-20 13:55:00,31.07,31.21,31.07,31.19,51718.0,30.8847,31.0239,30.8847,31.004,51718.0
2025-02-20 14:00:00,31.19,31.33,31.15,31.31,39183.0,31.004,31.1432,30.9642,31.1233,39183.0
2025-02-20 14:05:00,31.33,31.38,31.29,31.34,47993.0,31.1432,31.1929,31.1034,31.1531,47993.0
2025-02-20 14:10:00,31.35,31.45,31.35,31.42,30911.0,31.163,31.2624,31.163,31.2326,30911.0
2025-02-20 14:15:00,31.42,31.44,31.37,31.42,37530.0,31.2326,31.2525,31.1829,31.2326,37530.0
2025-02-20 14:20:00,31.44,31.47,31.42,31.46,37233.0,31.2525,31.2823,31.2326,31.2724,37233.0
2025-02-20 14:25:00,31.45,31.5,31.41,31.48,33440.0,31.2624,31.3121,31.2227,31.2923,33440.0
2025-02-20 14:30:00,31.46,31.47,31.4,31.43,44505.0,31.2724,31.2823,31.2127,31.2426,44505.0
2025-02-20 14:35:00,31.44,31.44,31.34,31.35,36875.0,31.2525,31.2525,31.1531,31.163,36875.0
2025-02-20 14:40:00,31.34,31.43,31.34,31.43,23180.0,31.1531,31.2426,31.1531,31.2426,23180.0
2025-02-20 14:45:00,31.43,31.63,31.43,31.61,106236.0,31.2426,31.4414,31.2426,31.4215,106236.0
2025-02-20 14:50:00,31.62,31.66,31.52,31.57,70223.0,31.4314,31.4712,31.332,31.3817,70223.0
2025-02-20 14:55:00,31.57,31.66,31.53,31.62,59174.0,31.3817,31.4712,31.342,31.4314,59174.0
2025-02-20 15:00:00,31.63,31.65,31.59,31.59,62891.0,31.4414,31.4612,31.4016,31.4016,62891.0
2025-02-20 15:05:00,31.59,31.59,31.39,31.43,76523.0,31.4016,31.4016,31.2028,31.2426,76523.0
2025-02-20 15:10:00,31.43,31.44,31.29,31.34,162019.0,31.2426,31.2525,31.1034,31.1531,162019.0
2025-02-20 15:15:00,31.34,31.37,31.27,31.35,49405.0,31.1531,31.1829,31.0835,31.163,49405.0
2025-02-20 15:20:00,31.35,31.43,31.34,31.37,78193.0,31.163,31.2426,31.1531,31.1829,78193.0
2025-02-20 15:25:00,31.36,31.39,31.27,31.32,55242.0,31.173,31.2028,31.0835,31.1332,55242.0
2025-02-20 15:30:00,31.31,31.41,31.31,31.4,55037.0,31.1233,31.2227,31.1233,31.2127,55037.0
2025-02-20 15:35:00,31.4,31.43,31.34,31.4,37638.0,31.2127,31.2426,31.1531,31.2127,37638.0
2025-02-20 15:40:00,31.4,31.53,31.39,31.5,67837.0,31.2127,31.342,31.2028,31.3121,67837.0
2025-02-20 15:45:00,31.5,31.57,31.46,31.56,74544.0,31.3121,31.3817,31.2724,31.3718,74544.0
2025-02-20 15:50:00,31.57,31.68,31.54,31.61,421875.0,31.3817,31.4911,31.3519,31.4215,421875.0
2025-02-20 15:55:00,31.62,31.71,31.56,31.67,329362.0,31.4314,31.5209,31.3718,31.4811,329362.0
2025-02-21 09:30:00,31.89,31.96,31.66,31.67,430395.0,31.6998,31.7694,31.4712,31.4811,430395.0
2025-02-21 09:35:00,31.67,31.8,31.54,31.67,125834.0,31.4811,31.6104,31.3519,31.4811,125834.0
2025-02-21 09:40:00,31.66,31.78,31.56,31.75,165588.0,31.4712,31.5905,31.3718,31.5606,165588.0
2025-02-21 09:45:00,31.74,31.83,31.65,31.67,180584.0,31.5507,31.6402,31.4612,31.4811,180584.0
2025-02-21 09:50:00,31.68,31.79,31.52,31.71,365847.0,31.4911,31.6004,31.332,31.5209,365847.0
2025-02-21 09:55:00,31.7,31.76,31.61,31.71,101771.0,31.5109,31.5706,31.4215,31.5209,101771.0
2025-02-21 10:00:00,31.71,31.71,31.45,31.54,176291.0,31.5209,31.5209,31.2624,31.3519,176291.0
2025-02-21 10:05:00,31.53,31.54,31.34,31.52,107176.0,31.342,31.3519,31.1531,31.332,107176.0
2025-02-21 10:10:00,31.53,31.56,31.34,31.4,72704.0,31.342,31.3718,31.1531,31.2127,72704.0
2025-02-21 10:15:00,31.4,31.53,31.32,31.36,104666.0,31.2127,31.342,31.1332,31.173,104666.0
2025-02-21 10:20:00,31.35,31.36,31.01,31.07,147587.0,31.163,31.173,30.8251,30.8847,147587.0
2025-02-21 10:25:00,31.07,31.12,30.78,30.91,160683.0,30.8847,30.9344,30.5964,30.7257,160683.0
2025-02-21 10:30:00,30.9,30.95,30.79,30.84,134260.0,30.7157,30.7654,30.6064,30.6561,134260.0
2025-02-21 10:35:00,30.85,30.94,30.76,30.87,129354.0,30.666,30.7555,30.5766,30.6859,129354.0
2025-02-21 10:40:00,30.84,30.85,30.48,30.48,154096.0,30.6561,30.666,30.2982,30.2982,154096.0
2025-02-21 10:45:00,30.49,30.79,30.49,30.72,133965.0,30.3082,30.6064,30.3082,30.5368,133965.0
2025-02-21 10:50:00,30.71,30.74,30.31,30.31,131670.0,30.5269,30.5567,30.1292,30.1292,131670.0
2025-02-21 10:55:00,30.31,30.47,30.31,30.47,164049.0,30.1292,30.2883,30.1292,30.2883,164049.0
2025-02-21 11:00:00,30.49,30.53,30.3,30.32,128457.0,30.3082,30.3479,30.1193,30.1392,128457.0
2025-02-21 11:05:00,30.32,30.33,30.11,30.13,127187.0,30.1392,30.1491,29.9304,29.9503,127187.0
2025-02-21 11:10:00,30.12,30.34,30.0,30.32,121353.0,29.9404,30.1591,29.8211,30.1392,121353.0
2025-02-21 11:15:00,30.33,30.35,30.23,30.23,72118.0,30.1491,30.169,30.0497,30.0497,72118.0
2025-02-21 11:20:00,30.23,30.33,30.23,30.29,72079.0,30.0497,30.1491,30.0497,30.1094,72079.0
2025-02-21 11:25:00,30.3,30.3,30.04,30.06,142990.0,30.1193,30.1193,29.8608,29.8807,142990.0
2025-02-21 11:30:00,30.08,30.25,30.05,30.24,66020.0,29.9006,30.0696,29.8708,30.0597,66020.0
2025-02-21 11:35:00,30.24,30.28,30.18,30.27,51282.0,30.0597,30.0994,30.0,30.0895,51282.0
2025-02-21 11:40:00,30.25,30.28,30.18,30.22,62705.0,30.0696,30.0994,30.0,30.0398,62705.0
2025-02-21 11:45:00,30.21,30.23,30.13,30.21,38804.0,30.0298,30.0497,29.9503,30.0298,38804.0
2025-02-21 11:50:00,30.22,30.32,30.18,30.28,69885.0,30.0398,30.1392,30.0,30.0994,69885.0
2025-02-21 11:55:00,30.29,30.35,30.26,30.28,51298.0,30.1094,30.169,30.0795,30.0994,51298.0
2025-02-21 12:00:00,30.28,30.34,30.25,30.3,125169.0,30.0994,30.1591,30.0696,30.1193,125169.0
2025-02-21 12:05:00,30.31,30.33,30.23,30.24,35712.0,30.1292,30.1491,30.0497,30.0597,35712.0
2025-02-21 12:10:00,30.23,30.23,30.11,30.12,60347.0,30.0497,30.0497,29.9304,29.9404,60347.0
2025-02-21 12:15:00,30.11,30.11,29.82,29.85,175443.0,29.9304,29.9304,29.6422,29.672,175443.0
2025-02-21 12:20:00,29.84,29.97,29.72,29.89,134543.0,29.662,29.7913,29.5428,29.7117,134543.0
2025-02-21 12:25:00,29.9,29.94,29.86,29.9,50695.0,29.7217,29.7614,29.6819,29.7217,50695.0
2025-02-21 12:30:00,29.93,29.93,29.82,29.84,56149.0,29.7515,29.7515,29.6422,29.662,56149.0
2025-02-21 12:35:00,29.82,29.85,29.55,29.59,128494.0,29.6422,29.672,29.3738,29.4135,128494.0
2025-02-21 12:40:00,29.6,29.64,29.55,29.61,84547.0,29.4235,29.4632,29.3738,29.4334,84547.0
2025-02-21 12:45:00,29.6,29.6,29.38,29.38,134389.0,29.4235,29.4235,29.2048,29.2048,134389.0
2025-02-21 12:50:00,29.4,29.48,29.34,29.43,110763.0,29.2247,29.3042,29.165,29.2545,110763.0
2025-02-21 12:55:00,29.44,29.48,29.35,29.41,83656.0,29.2644,29.3042,29.175,29.2346,83656.0
2025-02-21 13:00:00,29.41,29.41,29.19,29.24,162352.0,29.2346,29.2346,29.0159,29.0656,162352.0
2025-02-21 13:05:00,29.25,29.29,29.1,29.11,123874.0,29.0756,29.1153,28.9265,28.9364,123874.0
2025-02-21 13:10:00,29.11,29.16,28.94,29.16,227098.0,28.9364,28.9861,28.7674,28.9861,227098.0
2025-02-21 13:15:00,29.16,29.29,29.14,29.17,143432.0,28.9861,29.1153,28.9662,28.996,143432.0
2025-02-21 13:20:00,29.17,29.23,29.11,29.14,126161.0,28.996,29.0557,28.9364,28.9662,126161.0
2025-02-21 13:25:00,29.14,29.2,29.06,29.09,73069.0,28.9662,29.0259,28.8867,28.9165,73069.0
2025-02-21 13:30:00,29.09,29.15,29.01,29.14,98276.0,28.9165,28.9762,28.837,28.9662,98276.0
2025-02-21 13:35:00,29.14,29.39,29.12,29.22,190009.0,28.9662,29.2147,28.9463,29.0457,190009.0
2025-02-21 13:40:00,29.23,29.28,29.11,29.11,103573.0,29.0557,29.1054,28.9364,28.9364,103573.0
2025-02-21 13:45:00,29.11,29.17,29.0,29.02,117697.0,28.9364,28.996,28.827,28.8469,117697.0
2025-02-21 13:50:00,29.01,29.06,28.93,29.04,90335.0,28.837,28.8867,28.7575,28.8668,90335.0
2025-02-21 13:55:00,29.03,29.05,28.89,28.93,115870.0,28.8569,28.8768,28.7177,28.7575,115870.0
2025-02-21 14:00:00,28.94,28.99,28.82,28.84,100289.0,28.7674,28.8171,28.6481,28.668,100289.0
2025-02-21 14:05:00,28.84,28.88,28.77,28.8,148163.0,28.668,28.7078,28.5984,28.6282,148163.0
2025-02-21 14:10:00,28.81,28.89,28.68,28.89,126768.0,28.6382,28.7177,28.509,28.7177,126768.0
2025-02-21 14:15:00,28.89,28.9,28.73,28.74,82976.0,28.7177,28.7276,28.5587,28.5686,82976.0
2025-02-21 14:20:00,28.73,28.74,28.63,28.65,113480.0,28.5587,28.5686,28.4593,28.4791,113480.0
2025-02-21 14:25:00,28.65,28.65,28.4,28.43,174389.0,28.4791,28.4791,28.2306,28.2604,174389.0
2025-02-21 14:30:00,28.43,28.66,28.42,28.61,138311.0,28.2604,28.4891,28.2505,28.4394,138311.0
2025-02-21 14:35:00,28.61,28.62,28.41,28.56,126024.0,28.4394,28.4493,28.2406,28.3897,126024.0
2025-02-21 14:40:00,28.56,28.6,28.46,28.59,95089.0,28.3897,28.4294,28.2903,28.4195,95089.0
2025-02-21 14:45:00,28.59,28.61,28.51,28.52,90597.0,28.4195,28.4394,28.34,28.3499,90597.0
2025-02-21 14:50:00,28.52,28.7,28.52,28.59,73025.0,28.3499,28.5288,28.3499,28.4195,73025.0
2025-02-21 14:55:00,28.6,28.67,28.54,28.58,56150.0,28.4294,28.499,28.3698,28.4096,56150.0
2025-02-21 15:00:00,28.58,28.66,28.49,28.54,100219.0,28.4096,28.4891,28.3201,28.3698,100219.0
2025-02-21 15:05:00,28.55,28.72,28.52,28.55,93891.0,28.3797,28.5487,28.3499,28.3797,93891.0
2025-02-21 15:10:00,28.55,28.7,28.53,28.65,74319.0,28.3797,28.5288,28.3599,28.4791,74319.0
2025-02-21 15:15:00,28.65,28.69,28.59,28.69,53070.0,28.4791,28.5189,28.4195,28.5189,53070.0
2025-02-21 15:20:00,28.68,28.84,28.63,28.82,69048.0,28.509,28.668,28.4593,28.6481,69048.0
2025-02-21 15:25:00,28.83,28.83,28.7,28.77,80592.0,28.6581,28.6581,28.5288,28.5984,80592.0
2025-02-21 15:30:00,28.78,28.98,28.78,28.98,198780.0,28.6084,28.8072,28.6084,28.8072,198780.0
2025-02-21 15:35:00,28.99,28.99,28.82,28.85,158001.0,28.8171,28.8171,28.6481,28.6779,158001.0
2025-02-21 15:40:00,28.86,28.91,28.74,28.84,151882.0,28.6879,28.7376,28.5686,28.668,151882.0
2025-02-21 15:45:00,28.83,28.88,28.77,28.86,103899.0,28.6581,28.7078,28.5984,28.6879,103899.0
2025-02-21 15:50:00,28.86,28.97,28.86,28.95,156748.0,28.6879,28.7972,28.6879,28.7773,156748.0
2025-02-21 15:55:00,28.95,28.95,28.73,28.75,486778.0,28.7773,28.7773,28.5587,28.5785,486778.0
2025-02-24 09:30:00,29.11,29.25,28.75,28.76,740769.0,28.9364,29.0756,28.5785,28.5885,740769.0
2025-02-24 09:35:00,28.76,28.88,28.53,28.66,280705.0,28.5885,28.7078,28.3599,28.4891,280705.0
2025-02-24 09:40:00,28.65,28.94,28.63,28.93,131217.0,28.4791,28.7674,28.4593,28.7575,131217.0
2025-02-24 09:45:00,28.94,29.11,28.76,28.81,207704.0,28.7674,28.9364,28.5885,28.6382,207704.0
2025-02-24 09:50:00,28.82,28.9,28.32,28.33,244920.0,28.6481,28.7276,28.1511,28.161,244920.0
2025-02-24 09:55:00,28.32,28.32,27.82,27.83,329485.0,28.1511,28.1511,27.6541,27.664,329485.0
2025-02-24 10:00:00,27.84,27.95,27.32,27.39,424903.0,27.674,27.7833,27.1571,27.2267,424903.0
2025-02-24 10:05:00,27.39,27.51,27.09,27.41,379237.0,27.2267,27.3459,26.9284,27.2465,379237.0
2025-02-24 10:10:00,27.43,28.26,27.41,28.24,276760.0,27.2664,28.0915,27.2465,28.0716,276760.0
2025-02-24 10:15:00,28.21,28.29,27.99,28.06,144816.0,28.0418,28.1213,27.8231,27.8927,144816.0
2025-02-24 10:20:00,28.06,28.36,28.06,28.26,93857.0,27.8927,28.1909,27.8927,28.0915,93857.0
2025-02-24 10:25:00,28.26,28.26,27.85,27.86,102945.0,28.0915,28.0915,27.6839,27.6938,102945.0
2025-02-24 10:30:00,27.89,27.95,27.71,27.74,97888.0,27.7237,27.7833,27.5447,27.5746,97888.0
2025-02-24 10:35:00,27.76,27.8,27.57,27.68,84112.0,27.5944,27.6342,27.4056,27.5149,84112.0
2025-02-24 10:40:00,27.66,27.85,27.51,27.54,94372.0,27.495,27.6839,27.3459,27.3758,94372.0
2025-02-24 10:45:00,27.55,27.65,27.39,27.55,112320.0,27.3857,27.4851,27.2267,27.3857,112320.0
2025-02-24 10:50:00,27.58,27.63,27.34,27.41,137774.0,27.4155,27.4652,27.1769,27.2465,137774.0
2025-02-24 10:55:00,27.42,27.59,27.3,27.56,107588.0,27.2565,27.4255,27.1372,27.3956,107588.0
2025-02-24 11:00:00,27.57,27.73,27.49,27.53,94026.0,27.4056,27.5646,27.3261,27.3658,94026.0
2025-02-24 11:05:00,27.55,27.76,27.54,27.68,75939.0,27.3857,27.5944,27.3758,27.5149,75939.0
2025-02-24 11:10:00,27.7,27.79,27.65,27.75,49279.0,27.5348,27.6243,27.4851,27.5845,49279.0
2025-02-24 11:15:00,27.77,28.01,27.76,28.01,92781.0,27.6044,27.843,27.5944,27.843,92781.0
2025-02-24 11:20:00,28.01,28.09,27.97,28.07,70858.0,27.843,27.9225,27.8032,27.9026,70858.0
2025-02-24 11:25:00,28.07,28.38,28.07,28.32,113944.0,27.9026,28.2107,27.9026,28.1511,113944.0
2025-02-24 11:30:00,28.29,28.37,28.22,28.26,95790.0,28.1213,28.2008,28.0517,28.0915,95790.0
2025-02-24 11:35:00,28.27,28.27,28.02,28.05,70213.0,28.1014,28.1014,27.8529,27.8827,70213.0
2025-02-24 11:40:00,28.07,28.4,28.06,28.27,63310.0,27.9026,28.2306,27.8927,28.1014,63310.0
2025-02-24 11:45:00,28.26,28.39,28.26,28.3,58344.0,28.0915,28.2207,28.0915,28.1312,58344.0
2025-02-24 11:50:00,28.3,28.34,28.22,28.29,31611.0,28.1312,28.171,28.0517,28.1213,31611.0
2025-02-24 11:55:00,28.29,28.3,28.18,28.2,58380.0,28.1213,28.1312,28.0119,28.0318,58380.0
2025-02-24 12:00:00,28.2,28.42,28.17,28.37,51516.0,28.0318,28.2505,28.002,28.2008,51516.0
2025-02-24 12:05:00,28.4,28.43,28.23,28.33,33221.0,28.2306,28.2604,28.0616,28.161,33221.0
2025-02-24 12:10:00,28.36,28.43,28.21,28.29,31642.0,28.1909,28.2604,28.0418,28.1213,31642.0
2025-02-24 12:15:00,28.3,28.45,28.3,28.42,42529.0,28.1312,28.2803,28.1312,28.2505,42529.0
2025-02-24 12:20:00,28.44,28.49,28.35,28.37,28948.0,28.2704,28.3201,28.1809,28.2008,28948.0
2025-02-24 12:25:00,28.37,28.45,28.31,28.39,22961.0,28.2008,28.2803,28.1412,28.2207,22961.0
2025-02-24 12:30:00,28.41,28.43,28.33,28.42,15543.0,28.2406,28.2604,28.161,28.2505,15543.0
2025-02-24 12:35:00,28.42,28.52,28.42,28.51,19565.0,28.2505,28.3499,28.2505,28.34,19565.0
2025-02-24 12:40:00,28.51,28.59,28.5,28.54,27336.0,28.34,28.4195,28.33,28.3698,27336.0
2025-02-24 12:45:00,28.54,28.63,28.48,28.56,34777.0,28.3698,28.4593,28.3102,28.3897,34777.0
2025-02-24 12:50:00,28.55,28.55,28.45,28.45,29778.0,28.3797,28.3797,28.2803,28.2803,29778.0
2025-02-24 12:55:00,28.49,28.52,28.37,28.39,21975.0,28.3201,28.3499,28.2008,28.2207,21975.0
2025-02-24 13:00:00,28.39,28.48,28.36,28.46,15560.0,28.2207,28.3102,28.1909,28.2903,15560.0
2025-02-24 13:05:00,28.46,28.48,28.4,28.43,20568.0,28.2903,28.3102,28.2306,28.2604,20568.0
2025-02-24 13:10:00,28.41,28.48,28.4,28.48,14677.0,28.2406,28.3102,28.2306,28.3102,14677.0
2025-02-24 13:15:00,28.48,28.6,28.45,28.54,48900.0,28.3102,28.4294,28.2803,28.3698,48900.0
2025-02-24 13:20:00,28.53,28.53,28.4,28.42,14165.0,28.3599,28.3599,28.2306,28.2505,14165.0
2025-02-24 13:25:00,28.43,28.47,28.41,28.45,15842.0,28.2604,28.3002,28.2406,28.2803,15842.0
2025-02-24 13:30:00,28.47,28.48,28.36,28.42,64923.0,28.3002,28.3102,28.1909,28.2505,64923.0
2025-02-24 13:35:00,28.4,28.44,28.36,28.39,10356.0,28.2306,28.2704,28.1909,28.2207,10356.0
2025-02-24 13:40:00,28.41,28.46,28.4,28.43,11242.0,28.2406,28.2903,28.2306,28.2604,11242.0
2025-02-24 13:45:00,28.45,28.51,28.37,28.39,15212.0,28.2803,28.34,28.2008,28.2207,15212.0
2025-02-24 13:50:00,28.39,28.42,28.32,28.37,13619.0,28.2207,28.2505,28.1511,28.2008,13619.0
2025-02-24 13:55:00,28.38,28.38,28.15,28.19,24200.0,28.2107,28.2107,27.9821,28.0219,24200.0
2025-02-24 14:00:00,28.17,28.3,28.17,28.28,20359.0,28.002,28.1312,28.002,28.1113,20359.0
2025-02-24 14:05:00,28.27,28.3,28.14,28.15,18467.0,28.1014,28.1312,27.9722,27.9821,18467.0
2025-02-24 14:10:00,28.15,28.15,28.01,28.11,49941.0,27.9821,27.9821,27.843,27.9424,49941.0
2025-02-24 14:15:00,28.1,28.1,27.91,27.94,39973.0,27.9324,27.9324,27.7435,27.7734,39973.0
2025-02-24 14:20:00,27.91,27.96,27.86,27.94,61785.0,27.7435,27.7933,27.6938,27.7734,61785.0
2025-02-24 14:25:00,27.93,27.96,27.88,27.89,47973.0,27.7634,27.7933,27.7137,27.7237,47973.0
2025-02-24 14:30:00,27.88,28.05,27.87,28.03,40684.0,27.7137,27.8827,27.7038,27.8628,40684.0
2025-02-24 14:35:00,28.02,28.02,27.88,27.89,28611.0,27.8529,27.8529,27.7137,27.7237,28611.0
2025-02-24 14:40:00,27.9,27.91,27.74,27.77,72325.0,27.7336,27.7435,27.5746,27.6044,72325.0
2025-02-24 14:45:00,27.78,27.81,27.74,27.76,28566.0,27.6143,27.6441,27.5746,27.5944,28566.0
2025-02-24 14:50:00,27.76,27.82,27.74,27.74,45190.0,27.5944,27.6541,27.5746,27.5746,45190.0
2025-02-24 14:55:00,27.73,27.73,27.62,27.65,48097.0,27.5646,27.5646,27.4553,27.4851,48097.0
2025-02-24 15:00:00,27.66,27.69,27.55,27.61,50289.0,27.495,27.5249,27.3857,27.4453,50289.0
2025-02-24 15:05:00,27.63,27.64,27.53,27.57,62727.0,27.4652,27.4752,27.3658,27.4056,62727.0
2025-02-24 15:10:00,27.56,27.58,27.51,27.53,55264.0,27.3956,27.4155,27.3459,27.3658,55264.0
2025-02-24 15:15:00,27.54,27.59,27.43,27.52,190656.0,27.3758,27.4255,27.2664,27.3559,190656.0
2025-02-24 15:20:00,27.49,27.54,27.41,27.41,92410.0,27.3261,27.3758,27.2465,27.2465,92410.0
2025-02-24 15:25:00,27.42,27.42,27.27,27.27,173073.0,27.2565,27.2565,27.1074,27.1074,173073.0
2025-02-24 15:30:00,27.28,27.54,27.28,27.5,257187.0,27.1173,27.3758,27.1173,27.336,257187.0
2025-02-24 15:35:00,27.5,27.51,27.4,27.41,103421.0,27.336,27.3459,27.2366,27.2465,103421.0
2025-02-24 15:40:00,27.41,27.41,27.27,27.31,131352.0,27.2465,27.2465,27.1074,27.1471,131352.0
2025-02-24 15:45:00,27.32,27.36,27.23,27.32,144430.0,27.1571,27.1968,27.0676,27.1571,144430.0
2025-02-24 15:50:00,27.33,27.39,27.0,27.0,383749.0,27.167,27.2267,26.839,26.839,383749.0
2025-02-24 15:55:00,27.0,27.0,26.66,26.72,1048413.0,26.839,26.839,26.501,26.5606,1048413.0
2025-02-25 09:30:00,26.65,26.7,26.15,26.18,902655.0,26.4911,26.5408,25.994,26.0239,902655.0
2025-02-25 09:35:00,26.18,26.82,26.18,26.8,445101.0,26.0239,26.6601,26.0239,26.6402,445101.0
2025-02-25 09:40:00,26.79,26.92,26.58,26.69,236325.0,26.6302,26.7595,26.4215,26.5308,236325.0
2025-02-25 09:45:00,26.69,26.82,26.3,26.35,236880.0,26.5308,26.6601,26.1432,26.1929,236880.0
2025-02-25 09:50:00,26.36,26.4,25.95,26.01,606372.0,26.2028,26.2426,25.7952,25.8549,606372.0
2025-02-25 09:55:00,26.03,26.34,26.03,26.08,387125.0,25.8748,26.1829,25.8748,25.9245,387125.0
2025-02-25 10:00:00,26.09,26.1,25.76,25.79,475751.0,25.9344,25.9443,25.6064,25.6362,475751.0
2025-02-25 10:05:00,25.8,25.91,25.69,25.89,421927.0,25.6461,25.7555,25.5368,25.7356,421927.0
2025-02-25 10:10:00,25.88,25.93,25.41,25.43,695925.0,25.7257,25.7754,25.2585,25.2783,695925.0
2025-02-25 10:15:00,25.43,25.58,25.07,25.09,1012733.0,25.2783,25.4274,24.9205,24.9404,1012733.0
2025-02-25 10:20:00,25.09,25.37,25.02,25.19,359515.0,24.9404,25.2187,24.8708,25.0398,359515.0
2025-02-25 10:25:00,25.18,25.33,25.12,25.17,242939.0,25.0298,25.1789,24.9702,25.0199,242939.0
2025-02-25 10:30:00,25.18,25.34,25.16,25.33,247716.0,25.0298,25.1889,25.01,25.1789,247716.0
2025-02-25 10:35:00,25.33,25.6,25.26,25.56,291928.0,25.1789,25.4473,25.1094,25.4076,291928.0
2025-02-25 10:40:00,25.55,25.7,25.41,25.59,259172.0,25.3976,25.5467,25.2585,25.4374,259172.0
2025-02-25 10:45:00,25.57,25.64,25.44,25.58,144030.0,25.4175,25.4871,25.2883,25.4274,144030.0
2025-02-25 10:50:00,25.59,25.87,25.52,25.83,286948.0,25.4374,25.7157,25.3678,25.676,286948.0
2025-02-25 10:55:00,25.83,25.87,25.66,25.67,100837.0,25.676,25.7157,25.507,25.5169,100837.0
2025-02-25 11:00:00,25.68,25.7,25.42,25.47,172812.0,25.5268,25.5467,25.2684,25.3181,172812.0
2025-02-25 11:05:00,25.48,25.65,25.39,25.54,112609.0,25.328,25.497,25.2386,25.3877,112609.0
2025-02-25 11:10:00,25.55,25.58,25.38,25.43,129991.0,25.3976,25.4274,25.2286,25.2783,129991.0
2025-02-25 11:15:00,25.43,25.49,25.36,25.41,125252.0,25.2783,25.338,25.2088,25.2585,125252.0
2025-02-25 11:20:00,25.42,25.48,25.3,25.35,146742.0,25.2684,25.328,25.1491,25.1988,146742.0
2025-02-25 11:25:00,25.36,25.41,25.22,25.26,144697.0,25.2088,25.2585,25.0696,25.1094,144697.0
2025-02-25 11:30:00,25.26,25.34,25.04,25.25,342143.0,25.1094,25.1889,24.8907,25.0994,342143.0
2025-02-25 11:35:00,25.24,25.32,25.07,25.27,175205.0,25.0895,25.169,24.9205,25.1193,175205.0
2025-02-25 11:40:00,25.28,25.28,25.17,25.27,100735.0,25.1292,25.1292,25.0199,25.1193,100735.0
2025-02-25 11:45:00,25.26,25.48,25.26,25.45,128865.0,25.1094,25.328,25.1094,25.2982,128865.0
2025-02-25 11:50:00,25.46,25.5,25.38,25.48,125247.0,25.3082,25.3479,25.2286,25.328,125247.0
2025-02-25 11:55:00,25.47,25.78,25.43,25.6,188405.0,25.3181,25.6263,25.2783,25.4473,188405.0
2025-02-25 12:00:00,25.59,25.65,25.5,25.55,104695.0,25.4374,25.497,25.3479,25.3976,104695.0
2025-02-25 12:05:00,25.55,25.59,25.45,25.46,102315.0,25.3976,25.4374,25.2982,25.3082,102315.0
2025-02-25 12:10:00,25.49,25.58,25.46,25.54,73679.0,25.338,25.4274,25.3082,25.3877,73679.0
2025-02-25 12:15:00,25.53,25.57,25.44,25.5,58436.0,25.3777,25.4175,25.2883,25.3479,58436.0
2025-02-25 12:20:00,25.49,25.49,25.28,25.41,97726.0,25.338,25.338,25.1292,25.2585,97726.0
2025-02-25 12:25:00,25.38,25.64,25.38,25.64,76526.0,25.2286,25.4871,25.2286,25.4871,76526.0
2025-02-25 12:30:00,25.64,25.66,25.58,25.63,64855.0,25.4871,25.507,25.4274,25.4771,64855.0
2025-02-25 12:35:00,25.63,25.81,25.58,25.77,145153.0,25.4771,25.6561,25.4274,25.6163,145153.0
2025-02-25 12:40:00,25.78,25.82,25.7,25.74,225994.0,25.6263,25.666,25.5467,25.5865,225994.0
2025-02-25 12:45:00,25.74,25.75,25.62,25.69,76663.0,25.5865,25.5964,25.4672,25.5368,76663.0
2025-02-25 12:50:00,25.68,25.79,25.67,25.71,52209.0,25.5268,25.6362,25.5169,25.5567,52209.0
2025-02-25 12:55:00,25.71,25.79,25.68,25.77,47455.0,25.5567,25.6362,25.5268,25.6163,47455.0
2025-02-25 13:00:00,25.77,25.97,25.77,25.92,106455.0,25.6163,25.8151,25.6163,25.7654,106455.0
2025-02-25 13:05:00,25.91,26.03,25.89,25.98,254374.0,25.7555,25.8748,25.7356,25.8251,254374.0
2025-02-25 13:10:00,25.96,26.0,25.8,25.82,60417.0,25.8052,25.8449,25.6461,25.666,60417.0
2025-02-25 13:15:00,25.8,25.89,25.7,25.7,65433.0,25.6461,25.7356,25.5467,25.5467,65433.0
2025-02-25 13:20:00,25.71,25.84,25.7,25.78,62205.0,25.5567,25.6859,25.5467,25.6263,62205.0
2025-02-25 13:25:00,25.75,25.75,25.53,25.53,60704.0,25.5964,25.5964,25.3777,25.3777,60704.0
2025-02-25 13:30:00,25.53,25.61,25.47,25.51,78312.0,25.3777,25.4573,25.3181,25.3579,78312.0
2025-02-25 13:35:00,25.52,25.73,25.5,25.73,90201.0,25.3678,25.5766,25.3479,25.5766,90201.0
2025-02-25 13:40:00,25.71,25.78,25.67,25.71,25396.0,25.5567,25.6263,25.5169,25.5567,25396.0
2025-02-25 13:45:00,25.71,25.74,25.65,25.67,15230.0,25.5567,25.5865,25.497,25.5169,15230.0
2025-02-25 13:50:00,25.68,25.69,25.53,25.53,47653.0,25.5268,25.5368,25.3777,25.3777,47653.0
2025-02-25 13:55:00,25.52,25.53,25.45,25.48,115569.0,25.3678,25.3777,25.2982,25.328,115569.0
2025-02-25 14:00:00,25.47,25.49,25.38,25.4,79083.0,25.3181,25.338,25.2286,25.2485,79083.0
2025-02-25 14:05:00,25.39,25.45,25.35,25.41,47517.0,25.2386,25.2982,25.1988,25.2585,47517.0
2025-02-25 14:10:00,25.4,25.41,25.17,25.18,177136.0,25.2485,25.2585,25.0199,25.0298,177136.0
2025-02-25 14:15:00,25.17,25.19,25.09,25.14,244172.0,25.0199,25.0398,24.9404,24.9901,244172.0
2025-02-25 14:20:00,25.14,25.14,25.05,25.08,213030.0,24.9901,24.9901,24.9006,24.9304,213030.0
2025-02-25 14:25:00,25.09,25.13,25.03,25.07,164161.0,24.9404,24.9801,24.8807,24.9205,164161.0
2025-02-25 14:30:00,25.06,25.22,25.05,25.22,87319.0,24.9105,25.0696,24.9006,25.0696,87319.0
2025-02-25 14:35:00,25.22,25.27,25.1,25.27,140645.0,25.0696,25.1193,24.9503,25.1193,140645.0
2025-02-25 14:40:00,25.27,25.32,25.23,25.27,78708.0,25.1193,25.169,25.0795,25.1193,78708.0
2025-02-25 14:45:00,25.27,25.28,25.09,25.2,106163.0,25.1193,25.1292,24.9404,25.0497,106163.0
2025-02-25 14:50:00,25.21,25.27,25.2,25.25,58256.0,25.0597,25.1193,25.0497,25.0994,58256.0
2025-02-25 14:55:00,25.25,25.29,25.23,25.28,65659.0,25.0994,25.1392,25.0795,25.1292,65659.0
2025-02-25 15:00:00,25.27,25.42,25.25,25.39,93262.0,25.1193,25.2684,25.0994,25.2386,93262.0
2025-02-25 15:05:00,25.39,25.46,25.33,25.33,74933.0,25.2386,25.3082,25.1789,25.1789,74933.0
2025-02-25 15:10:00,25.34,25.36,25.25,25.35,98748.0,25.1889,25.2088,25.0994,25.1988,98748.0
2025-02-25 15:15:00,25.35,25.51,25.33,25.5,100883.0,25.1988,25.3579,25.1789,25.3479,100883.0
2025-02-25 15:20:00,25.5,25.67,25.42,25.67,279412.0,25.3479,25.5169,25.2684,25.5169,279412.0
2025-02-25 15:25:00,25.66,25.67,25.42,25.45,88359.0,25.507,25.5169,25.2684,25.2982,88359.0
2025-02-25 15:30:00,25.45,25.52,25.38,25.47,137075.0,25.2982,25.3678,25.2286,25.3181,137075.0
2025-02-25 15:35:00,25.46,25.52,25.28,25.3,169180.0,25.3082,25.3678,25.1292,25.1491,169180.0
2025-02-25 15:40:00,25.3,25.36,25.17,25.18,202477.0,25.1491,25.2088,25.0199,25.0298,202477.0
2025-02-25 15:45:00,25.17,25.27,25.08,25.22,244055.0,25.0199,25.1193,24.9304,25.0696,244055.0
2025-02-25 15:50:00,25.21,25.21,24.82,24.89,1015507.0,25.0597,25.0597,24.672,24.7416,1015507.0
2025-02-25 15:55:00,24.89,25.07,24.83,25.04,858732.0,24.7416,24.9205,24.6819,24.8907,858732.0
2025-02-26 09:30:00,26.0,26.19,25.84,25.95,760739.0,25.8449,26.0338,25.6859,25.7952,760739.0
2025-02-26 09:35:00,25.95,26.24,25.74,26.14,445437.0,25.7952,26.0835,25.5865,25.9841,445437.0
2025-02-26 09:40:00,26.13,26.25,25.98,26.12,252306.0,25.9742,26.0934,25.8251,25.9642,252306.0
2025-02-26 09:45:00,26.13,26.21,26.02,26.19,140458.0,25.9742,26.0537,25.8648,26.0338,140458.0
2025-02-26 09:50:00,26.19,26.43,26.16,26.43,395731.0,26.0338,26.2724,26.004,26.2724,395731.0
2025-02-26 09:55:00,26.42,26.45,26.06,26.32,294002.0,26.2624,26.2923,25.9046,26.163,294002.0
2025-02-26 10:00:00,26.31,26.41,26.18,26.24,221215.0,26.1531,26.2525,26.0239,26.0835,221215.0
2025-02-26 10:05:00,26.24,26.39,26.02,26.3,227845.0,26.0835,26.2326,25.8648,26.1432,227845.0
2025-02-26 10:10:00,26.3,26.47,26.25,26.4,172515.0,26.1432,26.3121,26.0934,26.2426,172515.0
2025-02-26 10:15:00,26.4,26.45,26.28,26.39,128454.0,26.2426,26.2923,26.1233,26.2326,128454.0
2025-02-26 10:20:00,26.38,26.41,26.21,26.28,150073.0,26.2227,26.2525,26.0537,26.1233,150073.0
2025-02-26 10:25:00,26.28,26.32,25.95,26.0,263682.0,26.1233,26.163,25.7952,25.8449,263682.0
2025-02-26 10:30:00,26.0,26.18,26.0,26.11,145888.0,25.8449,26.0239,25.8449,25.9543,145888.0
2025-02-26 10:35:00,26.1,26.18,26.01,26.1,221267.0,25.9443,26.0239,25.8549,25.9443,221267.0
2025-02-26 10:40:00,26.1,26.33,26.1,26.31,231139.0,25.9443,26.173,25.9443,26.1531,231139.0
2025-02-26 10:45:00,26.31,26.34,26.2,26.32,130615.0,26.1531,26.1829,26.0437,26.163,130615.0
2025-02-26 10:50:00,26.32,26.39,26.25,26.32,178728.0,26.163,26.2326,26.0934,26.163,178728.0
2025-02-26 10:55:00,26.32,26.43,26.27,26.43,202796.0,26.163,26.2724,26.1133,26.2724,202796.0
2025-02-26 11:00:00,26.44,26.72,26.44,26.68,372595.0,26.2823,26.5606,26.2823,26.5209,372595.0
2025-02-26 11:05:00,26.71,26.86,26.71,26.82,228977.0,26.5507,26.6998,26.5507,26.6601,228977.0
2025-02-26 11:10:00,26.83,26.96,26.83,26.92,276806.0,26.67,26.7992,26.67,26.7595,276806.0
2025-02-26 11:15:00,26.91,26.91,26.77,26.88,112834.0,26.7495,26.7495,26.6103,26.7197,112834.0
2025-02-26 11:20:00,26.9,26.91,26.74,26.81,49989.0,26.7396,26.7495,26.5805,26.6501,49989.0
2025-02-26 11:25:00,26.83,26.86,26.75,26.75,74372.0,26.67,26.6998,26.5905,26.5905,74372.0
2025-02-26 11:30:00,26.74,26.81,26.67,26.8,59105.0,26.5805,26.6501,26.5109,26.6402,59105.0
2025-02-26 11:35:00,26.81,26.94,26.8,26.93,99905.0,26.6501,26.7793,26.6402,26.7694,99905.0
2025-02-26 11:40:00,26.93,26.96,26.7,26.8,121610.0,26.7694,26.7992,26.5408,26.6402,121610.0
2025-02-26 11:45:00,26.81,26.83,26.71,26.78,33482.0,26.6501,26.67,26.5507,26.6203,33482.0
2025-02-26 11:50:00,26.76,26.83,26.76,26.8,87731.0,26.6004,26.67,26.6004,26.6402,87731.0
2025-02-26 11:55:00,26.78,26.79,26.59,26.6,85443.0,26.6203,26.6302,26.4314,26.4414,85443.0
2025-02-26 12:00:00,26.65,26.83,26.58,26.81,271710.0,26.4911,26.67,26.4215,26.6501,271710.0
2025-02-26 12:05:00,26.81,26.93,26.77,26.84,126747.0,26.6501,26.7694,26.6103,26.6799,126747.0
2025-02-26 12:10:00,26.84,26.9,26.8,26.88,58601.0,26.6799,26.7396,26.6402,26.7197,58601.0
2025-02-26 12:15:00,26.87,26.96,26.74,26.84,148677.0,26.7098,26.7992,26.5805,26.6799,148677.0
2025-02-26 12:20:00,26.85,26.87,26.78,26.86,50324.0,26.6899,26.7098,26.6203,26.6998,50324.0
2025-02-26 12:25:00,26.86,26.95,26.79,26.94,104230.0,26.6998,26.7893,26.6302,26.7793,104230.0
2025-02-26 12:30:00,26.95,27.0,26.74,26.78,190124.0,26.7893,26.839,26.5805,26.6203,190124.0
2025-02-26 12:35:00,26.76,26.77,26.65,26.66,105401.0,26.6004,26.6103,26.4911,26.501,105401.0
2025-02-26 12:40:00,26.66,26.71,26.57,26.68,144566.0,26.501,26.5507,26.4115,26.5209,144566.0
2025-02-26 12:45:00,26.69,26.72,26.56,26.56,92516.0,26.5308,26.5606,26.4016,26.4016,92516.0
2025-02-26 12:50:00,26.57,26.57,26.34,26.45,161457.0,26.4115,26.4115,26.1829,26.2923,161457.0
2025-02-26 12:55:00,26.46,26.5,26.24,26.3,134971.0,26.3022,26.342,26.0835,26.1432,134971.0
2025-02-26 13:00:00,26.27,26.33,26.17,26.19,127393.0,26.1133,26.173,26.0139,26.0338,127393.0
2025-02-26 13:05:00,26.19,26.22,26.08,26.21,169763.0,26.0338,26.0636,25.9245,26.0537,169763.0
2025-02-26 13:10:00,26.21,26.27,26.13,26.19,167278.0,26.0537,26.1133,25.9742,26.0338,167278.0
2025-02-26 13:15:00,26.19,26.2,26.06,26.19,172242.0,26.0338,26.0437,25.9046,26.0338,172242.0
2025-02-26 13:20:00,26.2,26.28,26.15,26.24,194499.0,26.0437,26.1233,25.994,26.0835,194499.0
2025-02-26 13:25:00,26.23,26.23,25.91,25.91,152646.0,26.0736,26.0736,25.7555,25.7555,152646.0
2025-02-26 13:30:00,25.9,26.07,25.89,26.02,96417.0,25.7455,25.9145,25.7356,25.8648,96417.0
2025-02-26 13:35:00,26.01,26.07,25.96,25.96,51078.0,25.8549,25.9145,25.8052,25.8052,51078.0
2025-02-26 13:40:00,25.96,25.99,25.82,25.93,139831.0,25.8052,25.835,25.666,25.7754,139831.0
2025-02-26 13:45:00,25.9,25.96,25.84,25.87,57701.0,25.7455,25.8052,25.6859,25.7157,57701.0
2025-02-26 13:50:00,25.87,25.9,25.75,25.77,197765.0,25.7157,25.7455,25.5964,25.6163,197765.0
2025-02-26 13:55:00,25.79,25.81,25.59,25.71,163509.0,25.6362,25.6561,25.4374,25.5567,163509.0
2025-02-26 14:00:00,25.71,25.86,25.6,25.72,148906.0,25.5567,25.7058,25.4473,25.5666,148906.0
2025-02-26 14:05:00,25.72,25.73,25.53,25.65,132726.0,25.5666,25.5766,25.3777,25.497,132726.0
2025-02-26 14:10:00,25.66,25.73,25.63,25.7,64400.0,25.507,25.5766,25.4771,25.5467,64400.0
2025-02-26 14:15:00,25.68,25.83,25.59,25.83,61847.0,25.5268,25.676,25.4374,25.676,61847.0
2025-02-26 14:20:00,25.82,25.95,25.8,25.83,204387.0,25.666,25.7952,25.6461,25.676,204387.0
2025-02-26 14:25:00,25.82,25.92,25.8,25.82,75614.0,25.666,25.7654,25.6461,25.666,75614.0
2025-02-26 14:30:00,25.81,25.97,25.78,25.95,131230.0,25.6561,25.8151,25.6263,25.7952,131230.0
2025-02-26 14:35:00,25.95,25.99,25.86,25.94,68915.0,25.7952,25.835,25.7058,25.7853,68915.0
2025-02-26 14:40:00,25.92,26.03,25.91,25.95,91725.0,25.7654,25.8748,25.7555,25.7952,91725.0
2025-02-26 14:45:00,25.95,26.05,25.95,25.96,57239.0,25.7952,25.8946,25.7952,25.8052,57239.0
2025-02-26 14:50:00,25.96,26.07,25.94,26.06,96899.0,25.8052,25.9145,25.7853,25.9046,96899.0
2025-02-26 14:55:00,26.05,26.06,25.73,25.74,153401.0,25.8946,25.9046,25.5766,25.5865,153401.0
2025-02-26 15:00:00,25.76,25.86,25.66,25.73,313948.0,25.6064,25.7058,25.507,25.5766,313948.0
2025-02-26 15:05:00,25.74,25.87,25.74,25.85,72427.0,25.5865,25.7157,25.5865,25.6958,72427.0
2025-02-26 15:10:00,25.86,25.91,25.82,25.83,71498.0,25.7058,25.7555,25.666,25.676,71498.0
2025-02-26 15:15:00,25.83,25.87,25.74,25.87,73230.0,25.676,25.7157,25.5865,25.7157,73230.0
2025-02-26 15:20:00,25.85,25.95,25.77,25.91,60333.0,25.6958,25.7952,25.6163,25.7555,60333.0
2025-02-26 15:25:00,25.91,26.04,25.91,26.0,114150.0,25.7555,25.8847,25.7555,25.8449,114150.0
2025-02-26 15:30:00,25.99,26.02,25.93,25.98,92481.0,25.835,25.8648,25.7754,25.8251,92481.0
2025-02-26 15:35:00,26.0,26.12,25.96,26.09,157782.0,25.8449,25.9642,25.8052,25.9344,157782.0
2025-02-26 15:40:00,26.09,26.34,26.07,26.34,170311.0,25.9344,26.1829,25.9145,26.1829,170311.0
2025-02-26 15:45:00,26.34,26.43,26.27,26.35,239591.0,26.1829,26.2724,26.1133,26.1929,239591.0
2025-02-26 15:50:00,26.37,26.38,26.2,26.3,269774.0,26.2127,26.2227,26.0437,26.1432,269774.0
2025-02-26 15:55:00,26.3,26.46,26.25,26.35,599837.0,26.1432,26.3022,26.0934,26.1929,599837.0
2025-02-27 09:30:00,26.77,26.89,26.5,26.65,738684.0,26.6103,26.7296,26.342,26.4911,738684.0
2025-02-27 09:35:00,26.65,26.8,26.04,26.06,630345.0,26.4911,26.6402,25.8847,25.9046,630345.0
2025-02-27 09:40:00,26.07,26.13,25.32,25.36,1105148.0,25.9145,25.9742,25.169,25.2088,1105148.0
2025-02-27 09:45:00,25.37,25.85,25.37,25.65,496577.0,25.2187,25.6958,25.2187,25.497,496577.0
2025-02-27 09:50:00,25.64,25.71,25.16,25.18,653292.0,25.4871,25.5567,25.01,25.0298,653292.0
2025-02-27 09:55:00,25.17,25.18,24.76,24.77,954780.0,25.0199,25.0298,24.6123,24.6223,954780.0
2025-02-27 10:00:00,24.76,24.76,24.13,24.57,1030037.0,24.6123,24.6123,23.9861,24.4235,1030037.0
2025-02-27 10:05:00,24.57,24.83,24.52,24.65,619982.0,24.4235,24.6819,24.3738,24.503,619982.0
2025-02-27 10:10:00,24.65,25.13,24.62,25.02,644171.0,24.503,24.9801,24.4732,24.8708,644171.0
2025-02-27 10:15:00,25.01,25.25,24.94,25.07,465332.0,24.8608,25.0994,24.7913,24.9205,465332.0
2025-02-27 10:20:00,25.06,25.38,24.85,25.1,347191.0,24.9105,25.2286,24.7018,24.9503,347191.0
2025-02-27 10:25:00,25.09,25.2,24.98,25.15,266972.0,24.9404,25.0497,24.831,25.0,266972.0
2025-02-27 10:30:00,25.13,25.18,24.65,24.74,374247.0,24.9801,25.0298,24.503,24.5925,374247.0
2025-02-27 10:35:00,24.73,25.06,24.6,24.97,295512.0,24.5825,24.9105,24.4533,24.8211,295512.0
2025-02-27 10:40:00,24.97,25.08,24.85,25.01,151002.0,24.8211,24.9304,24.7018,24.8608,151002.0
2025-02-27 10:45:00,25.0,25.1,24.9,24.94,152042.0,24.8509,24.9503,24.7515,24.7913,152042.0
2025-02-27 10:50:00,24.95,24.95,24.61,24.66,409713.0,24.8012,24.8012,24.4632,24.5129,409713.0
2025-02-27 10:55:00,24.66,24.72,24.4,24.43,451978.0,24.5129,24.5726,24.2545,24.2843,451978.0
2025-02-27 11:00:00,24.43,24.63,24.32,24.35,360762.0,24.2843,24.4831,24.175,24.2048,360762.0
2025-02-27 11:05:00,24.37,24.49,24.37,24.4,268819.0,24.2247,24.3439,24.2247,24.2545,268819.0
2025-02-27 11:10:00,24.41,24.74,24.41,24.73,224276.0,24.2644,24.5925,24.2644,24.5825,224276.0
2025-02-27 11:15:00,24.71,24.86,24.7,24.8,256163.0,24.5626,24.7117,24.5527,24.6521,256163.0
2025-02-27 11:20:00,24.81,24.87,24.74,24.78,148474.0,24.662,24.7217,24.5925,24.6322,148474.0
2025-02-27 11:25:00,24.77,24.8,24.43,24.48,247276.0,24.6223,24.6521,24.2843,24.334,247276.0
2025-02-27 11:30:00,24.48,24.67,24.43,24.61,178213.0,24.334,24.5229,24.2843,24.4632,178213.0
2025-02-27 11:35:00,24.61,24.69,24.52,24.59,111918.0,24.4632,24.5428,24.3738,24.4433,111918.0
2025-02-27 11:40:00,24.58,24.64,24.48,24.58,171817.0,24.4334,24.4931,24.334,24.4334,171817.0
2025-02-27 11:45:00,24.58,24.65,24.55,24.62,137011.0,24.4334,24.503,24.4036,24.4732,137011.0
2025-02-27 11:50:00,24.62,24.62,24.42,24.47,210208.0,24.4732,24.4732,24.2744,24.3241,210208.0
2025-02-27 11:55:00,24.48,24.5,24.34,24.41,194060.0,24.334,24.3539,24.1948,24.2644,194060.0
2025-02-27 12:00:00,24.41,24.54,24.34,24.51,155838.0,24.2644,24.3936,24.1948,24.3638,155838.0
2025-02-27 12:05:00,24.5,24.53,24.41,24.46,101111.0,24.3539,24.3837,24.2644,24.3141,101111.0
2025-02-27 12:10:00,24.47,24.54,24.42,24.46,85992.0,24.3241,24.3936,24.2744,24.3141,85992.0
2025-02-27 12:15:00,24.49,24.49,24.25,24.26,333287.0,24.3439,24.3439,24.1054,24.1153,333287.0
2025-02-27 12:20:00,24.25,24.41,24.19,24.41,298288.0,24.1054,24.2644,24.0457,24.2644,298288.0
2025-02-27 12:25:00,24.41,24.61,24.38,24.6,162589.0,24.2644,24.4632,24.2346,24.4533,162589.0
2025-02-27 12:30:00,24.61,24.67,24.53,24.59,83589.0,24.4632,24.5229,24.3837,24.4433,83589.0
2025-02-27 12:35:00,24.6,24.7,24.59,24.62,83828.0,24.4533,24.5527,24.4433,24.4732,83828.0
2025-02-27 12:40:00,24.62,24.62,24.32,24.38,170736.0,24.4732,24.4732,24.175,24.2346,170736.0
2025-02-27 12:45:00,24.38,24.5,24.38,24.4,80023.0,24.2346,24.3539,24.2346,24.2545,80023.0
2025-02-27 12:50:00,24.41,24.5,24.32,24.43,97938.0,24.2644,24.3539,24.175,24.2843,97938.0
2025-02-27 12:55:00,24.4,24.45,24.38,24.45,23334.0,24.2545,24.3042,24.2346,24.3042,23334.0
2025-02-27 13:00:00,24.46,24.62,24.46,24.5,171426.0,24.3141,24.4732,24.3141,24.3539,171426.0
2025-02-27 13:05:00,24.5,24.55,24.43,24.53,100369.0,24.3539,24.4036,24.2843,24.3837,100369.0
2025-02-27 13:10:00,24.52,24.65,24.48,24.62,128185.0,24.3738,24.503,24.334,24.4732,128185.0
2025-02-27 13:15:00,24.62,24.64,24.52,24.63,96189.0,24.4732,24.4931,24.3738,24.4831,96189.0
2025-02-27 13:20:00,24.61,24.71,24.52,24.71,108399.0,24.4632,24.5626,24.3738,24.5626,108399.0
2025-02-27 13:25:00,24.71,24.75,24.65,24.67,93829.0,24.5626,24.6024,24.503,24.5229,93829.0
2025-02-27 13:30:00,24.69,24.78,24.66,24.73,73174.0,24.5428,24.6322,24.5129,24.5825,73174.0
2025-02-27 13:35:00,24.72,24.73,24.61,24.67,44591.0,24.5726,24.5825,24.4632,24.5229,44591.0
2025-02-27 13:40:00,24.69,24.71,24.57,24.57,68024.0,24.5428,24.5626,24.4235,24.4235,68024.0
2025-02-27 13:45:00,24.57,24.63,24.5,24.62,98153.0,24.4235,24.4831,24.3539,24.4732,98153.0
2025-02-27 13:50:00,24.61,24.71,24.53,24.71,81016.0,24.4632,24.5626,24.3837,24.5626,81016.0
2025-02-27 13:55:00,24.72,24.75,24.52,24.53,69641.0,24.5726,24.6024,24.3738,24.3837,69641.0
2025-02-27 14:00:00,24.55,24.55,24.43,24.46,167222.0,24.4036,24.4036,24.2843,24.3141,167222.0
2025-02-27 14:05:00,24.46,24.46,24.35,24.39,163453.0,24.3141,24.3141,24.2048,24.2445,163453.0
2025-02-27 14:10:00,24.39,24.44,24.22,24.25,179742.0,24.2445,24.2942,24.0756,24.1054,179742.0
2025-02-27 14:15:00,24.25,24.25,24.11,24.23,311415.0,24.1054,24.1054,23.9662,24.0855,311415.0
2025-02-27 14:20:00,24.23,24.24,24.02,24.05,324262.0,24.0855,24.0954,23.8767,23.9066,324262.0
2025-02-27 14:25:00,24.03,24.06,23.81,23.81,707005.0,23.8867,23.9165,23.668,23.668,707005.0
2025-02-27 14:30:00,23.82,23.82,23.41,23.47,601864.0,23.6779,23.6779,23.2704,23.33,601864.0
2025-02-27 14:35:00,23.47,23.62,23.45,23.48,311032.0,23.33,23.4791,23.3101,23.34,311032.0
2025-02-27 14:40:00,23.47,23.5,23.23,23.37,332115.0,23.33,23.3599,23.0915,23.2306,332115.0
2025-02-27 14:45:00,23.36,23.56,23.36,23.44,207500.0,23.2207,23.4195,23.2207,23.3002,207500.0
2025-02-27 14:50:00,23.45,23.52,23.35,23.47,158531.0,23.3101,23.3797,23.2107,23.33,158531.0
2025-02-27 14:55:00,23.5,23.53,23.38,23.4,204188.0,23.3599,23.3897,23.2406,23.2604,204188.0
2025-02-27 15:00:00,23.4,23.46,22.97,23.05,593394.0,23.2604,23.3201,22.833,22.9125,593394.0
2025-02-27 15:05:00,23.05,23.08,22.92,22.96,439365.0,22.9125,22.9424,22.7833,22.8231,439365.0
2025-02-27 15:10:00,22.95,23.07,22.8,22.91,279147.0,22.8131,22.9324,22.664,22.7734,279147.0
2025-02-27 15:15:00,22.9,22.99,22.61,22.61,391335.0,22.7634,22.8529,22.4752,22.4752,391335.0
2025-02-27 15:20:00,22.61,22.8,22.52,22.75,442811.0,22.4752,22.664,22.3857,22.6143,442811.0
2025-02-27 15:25:00,22.75,22.87,22.39,22.41,346359.0,22.6143,22.7336,22.2565,22.2764,346359.0
2025-02-27 15:30:00,22.41,22.57,22.4,22.42,516355.0,22.2764,22.4354,22.2664,22.2863,516355.0
2025-02-27 15:35:00,22.43,22.51,22.33,22.34,377901.0,22.2962,22.3758,22.1968,22.2068,377901.0
2025-02-27 15:40:00,22.33,22.36,22.2,22.22,392527.0,22.1968,22.2266,22.0676,22.0875,392527.0
2025-02-27 15:45:00,22.21,22.26,21.94,22.14,784188.0,22.0775,22.1272,21.8092,22.008,784188.0
2025-02-27 15:50:00,22.14,22.38,22.01,22.02,688081.0,22.008,22.2465,21.8787,21.8887,688081.0
2025-02-27 15:55:00,22.03,22.03,21.74,21.74,920329.0,21.8986,21.8986,21.6103,21.6103,920329.0
2025-02-28 09:30:00,21.8,21.87,21.02,21.14,1510140.0,21.67,21.7396,20.8946,21.0139,1510140.0
2025-02-28 09:35:00,21.14,22.07,21.14,21.84,918869.0,21.0139,21.9384,21.0139,21.7098,918869.0
2025-02-28 09:40:00,21.84,21.91,21.37,21.82,509780.0,21.7098,21.7793,21.2426,21.6899,509780.0
2025-02-28 09:45:00,21.79,22.16,21.7,21.92,677978.0,21.66,22.0278,21.5706,21.7893,677978.0
2025-02-28 09:50:00,21.93,22.13,21.88,21.98,501329.0,21.7992,21.998,21.7495,21.8489,501329.0
2025-02-28 09:55:00,21.99,22.03,21.79,22.01,398776.0,21.8589,21.8986,21.66,21.8787,398776.0
2025-02-28 10:00:00,22.0,22.39,21.95,22.27,609039.0,21.8688,22.2565,21.8191,22.1372,609039.0
2025-02-28 10:05:00,22.27,22.45,22.04,22.42,418119.0,22.1372,22.3161,21.9086,22.2863,418119.0
2025-02-28 10:10:00,22.41,22.64,22.24,22.63,431745.0,22.2764,22.505,22.1074,22.495,431745.0
2025-02-28 10:15:00,22.63,22.63,22.47,22.47,321591.0,22.495,22.495,22.336,22.336,321591.0
2025-02-28 10:20:00,22.48,22.84,22.4,22.79,425484.0,22.3459,22.7038,22.2664,22.6541,425484.0
2025-02-28 10:25:00,22.78,22.98,22.75,22.98,389621.0,22.6441,22.843,22.6143,22.843,389621.0
2025-02-28 10:30:00,22.98,23.21,22.91,23.03,517308.0,22.843,23.0716,22.7734,22.8927,517308.0
2025-02-28 10:35:00,23.03,23.06,22.58,22.64,367190.0,22.8927,22.9225,22.4453,22.505,367190.0
2025-02-28 10:40:00,22.65,22.68,22.5,22.64,224009.0,22.5149,22.5447,22.3658,22.505,224009.0
2025-02-28 10:45:00,22.63,22.76,22.5,22.56,173208.0,22.495,22.6243,22.3658,22.4255,173208.0
2025-02-28 10:50:00,22.55,22.85,22.55,22.74,192890.0,22.4155,22.7137,22.4155,22.6044,192890.0
2025-02-28 10:55:00,22.73,22.88,22.72,22.81,216116.0,22.5944,22.7435,22.5845,22.674,216116.0
2025-02-28 11:00:00,22.81,22.89,22.69,22.75,226777.0,22.674,22.7535,22.5547,22.6143,226777.0
2025-02-28 11:05:00,22.74,22.89,22.73,22.77,130770.0,22.6044,22.7535,22.5944,22.6342,130770.0
2025-02-28 11:10:00,22.77,22.84,22.57,22.61,209115.0,22.6342,22.7038,22.4354,22.4752,209115.0
2025-02-28 11:15:00,22.61,22.64,22.4,22.57,210825.0,22.4752,22.505,22.2664,22.4354,210825.0
2025-02-28 11:20:00,22.6,22.7,22.49,22.51,131257.0,22.4652,22.5646,22.3559,22.3758,131257.0
2025-02-28 11:25:00,22.52,22.56,22.27,22.3,155459.0,22.3857,22.4255,22.1372,22.167,155459.0
2025-02-28 11:30:00,22.29,22.5,22.25,22.49,153859.0,22.1571,22.3658,22.1173,22.3559,153859.0
2025-02-28 11:35:00,22.5,22.57,22.45,22.56,102729.0,22.3658,22.4354,22.3161,22.4255,102729.0
2025-02-28 11:40:00,22.56,22.7,22.55,22.67,100589.0,22.4255,22.5646,22.4155,22.5348,100589.0
2025-02-28 11:45:00,22.65,22.7,22.6,22.64,72457.0,22.5149,22.5646,22.4652,22.505,72457.0
2025-02-28 11:50:00,22.65,22.66,22.47,22.59,88748.0,22.5149,22.5249,22.336,22.4553,88748.0
2025-02-28 11:55:00,22.59,22.59,22.45,22.49,61693.0,22.4553,22.4553,22.3161,22.3559,61693.0
2025-02-28 12:00:00,22.48,22.5,22.39,22.42,77107.0,22.3459,22.3658,22.2565,22.2863,77107.0
2025-02-28 12:05:00,22.43,22.47,22.32,22.38,89919.0,22.2962,22.336,22.1869,22.2465,89919.0
2025-02-28 12:10:00,22.37,22.51,22.37,22.5,114901.0,22.2366,22.3758,22.2366,22.3658,114901.0
2025-02-28 12:15:00,22.48,22.6,22.43,22.59,139606.0,22.3459,22.4652,22.2962,22.4553,139606.0
2025-02-28 12:20:00,22.59,22.61,22.28,22.36,159960.0,22.4553,22.4752,22.1471,22.2266,159960.0
2025-02-28 12:25:00,22.36,22.51,22.36,22.4,81062.0,22.2266,22.3758,22.2266,22.2664,81062.0
2025-02-28 12:30:00,22.41,22.42,22.31,22.37,81735.0,22.2764,22.2863,22.1769,22.2366,81735.0
2025-02-28 12:35:00,22.36,22.38,22.31,22.33,81436.0,22.2266,22.2465,22.1769,22.1968,81436.0
2025-02-28 12:40:00,22.33,22.34,21.99,22.03,286005.0,22.1968,22.2068,21.8589,21.8986,286005.0
2025-02-28 12:45:00,22.02,22.07,21.78,21.78,228034.0,21.8887,21.9384,21.6501,21.6501,228034.0
2025-02-28 12:50:00,21.78,21.98,21.7,21.9,217390.0,21.6501,21.8489,21.5706,21.7694,217390.0
2025-02-28 12:55:00,21.9,21.9,21.55,21.55,181020.0,21.7694,21.7694,21.4215,21.4215,181020.0
2025-02-28 13:00:00,21.55,21.77,21.52,21.6,195503.0,21.4215,21.6402,21.3917,21.4712,195503.0
2025-02-28 13:05:00,21.6,21.66,21.53,21.58,158901.0,21.4712,21.5308,21.4016,21.4513,158901.0
2025-02-28 13:10:00,21.56,21.61,21.51,21.59,94552.0,21.4314,21.4811,21.3817,21.4612,94552.0
2025-02-28 13:15:00,21.59,21.7,21.28,21.31,411180.0,21.4612,21.5706,21.1531,21.1829,411180.0
2025-02-28 13:20:00,21.33,21.41,21.26,21.29,183863.0,21.2028,21.2823,21.1332,21.163,183863.0
2025-02-28 13:25:00,21.3,21.69,21.29,21.69,157243.0,21.173,21.5606,21.163,21.5606,157243.0
2025-02-28 13:30:00,21.7,21.83,21.61,21.82,235173.0,21.5706,21.6998,21.4811,21.6899,235173.0
2025-02-28 13:35:00,21.82,21.98,21.82,21.89,190470.0,21.6899,21.8489,21.6899,21.7595,190470.0
2025-02-28 13:40:00,21.9,22.01,21.72,21.92,374539.0,21.7694,21.8787,21.5905,21.7893,374539.0
2025-02-28 13:45:00,21.91,21.95,21.84,21.88,158214.0,21.7793,21.8191,21.7098,21.7495,158214.0
2025-02-28 13:50:00,21.88,22.0,21.83,21.87,109102.0,21.7495,21.8688,21.6998,21.7396,109102.0
2025-02-28 13:55:00,21.88,21.88,21.5,21.5,122366.0,21.7495,21.7495,21.3718,21.3718,122366.0
2025-02-28 14:00:00,21.47,21.66,21.45,21.56,167412.0,21.342,21.5308,21.3221,21.4314,167412.0
2025-02-28 14:05:00,21.56,21.64,21.49,21.55,132740.0,21.4314,21.5109,21.3618,21.4215,132740.0
2025-02-28 14:10:00,21.55,21.56,21.45,21.49,109150.0,21.4215,21.4314,21.3221,21.3618,109150.0
2025-02-28 14:15:00,21.49,21.69,21.48,21.69,179405.0,21.3618,21.5606,21.3519,21.5606,179405.0
2025-02-28 14:20:00,21.69,21.69,21.46,21.61,264057.0,21.5606,21.5606,21.332,21.4811,264057.0
2025-02-28 14:25:00,21.59,21.71,21.59,21.67,88757.0,21.4612,21.5805,21.4612,21.5408,88757.0
2025-02-28 14:30:00,21.67,21.85,21.62,21.79,136390.0,21.5408,21.7197,21.4911,21.66,136390.0
2025-02-28 14:35:00,21.79,22.03,21.75,21.95,121937.0,21.66,21.8986,21.6203,21.8191,121937.0
2025-02-28 14:40:00,21.97,22.12,21.96,22.07,138462.0,21.839,21.9881,21.829,21.9384,138462.0
2025-02-28 14:45:00,22.07,22.19,22.04,22.15,152322.0,21.9384,22.0577,21.9086,22.0179,152322.0
2025-02-28 14:50:00,22.15,22.19,22.05,22.05,119041.0,22.0179,22.0577,21.9185,21.9185,119041.0
2025-02-28 14:55:00,22.05,22.16,22.02,22.15,126230.0,21.9185,22.0278,21.8887,22.0179,126230.0
2025-02-28 15:00:00,22.13,22.36,22.1,22.33,198376.0,21.998,22.2266,21.9682,22.1968,198376.0
2025-02-28 15:05:00,22.33,22.43,22.29,22.41,215385.0,22.1968,22.2962,22.1571,22.2764,215385.0
2025-02-28 15:10:00,22.41,22.42,22.27,22.31,272198.0,22.2764,22.2863,22.1372,22.1769,272198.0
2025-02-28 15:15:00,22.31,22.37,22.26,22.29,144511.0,22.1769,22.2366,22.1272,22.1571,144511.0
2025-02-28 15:20:00,22.29,22.29,22.13,22.21,223227.0,22.1571,22.1571,21.998,22.0775,223227.0
2025-02-28 15:25:00,22.21,22.41,22.2,22.39,164041.0,22.0775,22.2764,22.0676,22.2565,164041.0
2025-02-28 15:30:00,22.39,22.39,22.08,22.08,219880.0,22.2565,22.2565,21.9483,21.9483,219880.0
2025-02-28 15:35:00,22.07,22.15,21.95,22.1,157942.0,21.9384,22.0179,21.8191,21.9682,157942.0
2025-02-28 15:40:00,22.11,22.21,22.11,22.15,207355.0,21.9781,22.0775,21.9781,22.0179,207355.0
2025-02-28 15:45:00,22.15,22.27,22.1,22.26,219904.0,22.0179,22.1372,21.9682,22.1272,219904.0
2025-02-28 15:50:00,22.27,22.51,22.21,22.49,580097.0,22.1372,22.3758,22.0775,22.3559,580097.0
2025-02-28 15:55:00,22.54,22.72,22.54,22.72,862714.0,22.4056,22.5845,22.4056,22.5845,862714.0
2025-03-03 09:30:00,23.71,23.72,23.09,23.1,1138965.0,23.5686,23.5785,22.9523,22.9622,1138965.0
2025-03-03 09:35:00,23.1,23.22,22.45,22.53,796739.0,22.9622,23.0815,22.3161,22.3956,796739.0
2025-03-03 09:40:00,22.51,22.58,22.1,22.17,656124.0,22.3758,22.4453,21.9682,22.0378,656124.0
2025-03-03 09:45:00,22.16,22.46,22.01,22.19,639303.0,22.0278,22.3261,21.8787,22.0577,639303.0
2025-03-03 09:50:00,22.2,22.48,22.16,22.34,350597.0,22.0676,22.3459,22.0278,22.2068,350597.0
2025-03-03 09:55:00,22.35,22.43,21.98,22.05,561594.0,22.2167,22.2962,21.8489,21.9185,561594.0
2025-03-03 10:00:00,22.05,22.3,21.7,22.25,867413.0,21.9185,22.167,21.5706,22.1173,867413.0
2025-03-03 10:05:00,22.27,22.38,21.98,22.01,371266.0,22.1372,22.2465,21.8489,21.8787,371266.0
2025-03-03 10:10:00,22.0,22.24,21.88,22.02,329926.0,21.8688,22.1074,21.7495,21.8887,329926.0
2025-03-03 10:15:00,22.0,22.09,21.87,22.09,181959.0,21.8688,21.9583,21.7396,21.9583,181959.0
2025-03-03 10:20:00,22.06,22.71,22.05,22.53,486215.0,21.9284,22.5746,21.9185,22.3956,486215.0
2025-03-03 10:25:00,22.52,23.1,22.5,23.09,435029.0,22.3857,22.9622,22.3658,22.9523,435029.0
2025-03-03 10:30:00,23.1,23.36,22.97,23.11,452978.0,22.9622,23.2207,22.833,22.9722,452978.0
2025-03-03 10:35:00,23.03,23.05,22.68,22.98,264469.0,22.8927,22.9125,22.5447,22.843,264469.0
2025-03-03 10:40:00,22.97,23.2,22.88,23.19,255491.0,22.833,23.0616,22.7435,23.0517,255491.0
2025-03-03 10:45:00,23.18,23.2,22.77,22.85,247797.0,23.0418,23.0616,22.6342,22.7137,247797.0
2025-03-03 10:50:00,22.86,23.06,22.79,22.97,130733.0,22.7237,22.9225,22.6541,22.833,130733.0
2025-03-03 10:55:00,22.99,23.0,22.71,22.74,189975.0,22.8529,22.8628,22.5746,22.6044,189975.0
2025-03-03 11:00:00,22.76,22.99,22.76,22.88,223473.0,22.6243,22.8529,22.6243,22.7435,223473.0
2025-03-03 11:05:00,22.88,23.0,22.74,22.79,172133.0,22.7435,22.8628,22.6044,22.6541,172133.0
2025-03-03 11:10:00,22.8,22.86,22.6,22.75,188009.0,22.664,22.7237,22.4652,22.6143,188009.0
2025-03-03 11:15:00,22.76,22.81,22.63,22.78,106059.0,22.6243,22.674,22.495,22.6441,106059.0
2025-03-03 11:20:00,22.77,23.07,22.77,23.01,142146.0,22.6342,22.9324,22.6342,22.8728,142146.0
2025-03-03 11:25:00,23.01,23.01,22.68,22.72,184623.0,22.8728,22.8728,22.5447,22.5845,184623.0
2025-03-03 11:30:00,22.73,22.78,22.56,22.59,170119.0,22.5944,22.6441,22.4255,22.4553,170119.0
2025-03-03 11:35:00,22.58,22.66,22.45,22.49,154079.0,22.4453,22.5249,22.3161,22.3559,154079.0
2025-03-03 11:40:00,22.51,22.56,22.35,22.41,114062.0,22.3758,22.4255,22.2167,22.2764,114062.0
2025-03-03 11:45:00,22.39,22.67,22.39,22.66,76486.0,22.2565,22.5348,22.2565,22.5249,76486.0
2025-03-03 11:50:00,22.65,22.84,22.64,22.78,133396.0,22.5149,22.7038,22.505,22.6441,133396.0
2025-03-03 11:55:00,22.79,22.87,22.75,22.81,133750.0,22.6541,22.7336,22.6143,22.674,133750.0
2025-03-03 12:00:00,22.8,22.82,22.72,22.78,81076.0,22.664,22.6839,22.5845,22.6441,81076.0
2025-03-03 12:05:00,22.78,22.94,22.76,22.84,98951.0,22.6441,22.8032,22.6243,22.7038,98951.0
2025-03-03 12:10:00,22.84,22.9,22.81,22.88,61230.0,22.7038,22.7634,22.674,22.7435,61230.0
2025-03-03 12:15:00,22.89,22.95,22.81,22.91,87307.0,22.7535,22.8131,22.674,22.7734,87307.0
2025-03-03 12:20:00,22.91,22.93,22.86,22.92,44745.0,22.7734,22.7932,22.7237,22.7833,44745.0
2025-03-03 12:25:00,22.91,22.97,22.8,22.86,70036.0,22.7734,22.833,22.664,22.7237,70036.0
2025-03-03 12:30:00,22.86,22.87,22.67,22.68,79881.0,22.7237,22.7336,22.5348,22.5447,79881.0
2025-03-03 12:35:00,22.69,22.72,22.59,22.7,72097.0,22.5547,22.5845,22.4553,22.5646,72097.0
2025-03-03 12:40:00,22.7,22.84,22.69,22.71,61376.0,22.5646,22.7038,22.5547,22.5746,61376.0
2025-03-03 12:45:00,22.71,22.71,22.48,22.59,99337.0,22.5746,22.5746,22.3459,22.4553,99337.0
2025-03-03 12:50:00,22.58,22.6,22.39,22.39,75143.0,22.4453,22.4652,22.2565,22.2565,75143.0
2025-03-03 12:55:00,22.39,22.44,22.2,22.25,126017.0,22.2565,22.3062,22.0676,22.1173,126017.0
2025-03-03 13:00:00,22.27,22.29,22.04,22.04,215521.0,22.1372,22.1571,21.9086,21.9086,215521.0
2025-03-03 13:05:00,22.03,22.04,21.74,21.75,484282.0,21.8986,21.9086,21.6103,21.6203,484282.0
2025-03-03 13:10:00,21.74,21.74,21.48,21.56,508703.0,21.6103,21.6103,21.3519,21.4314,508703.0
2025-03-03 13:15:00,21.56,21.82,21.55,21.75,258374.0,21.4314,21.6899,21.4215,21.6203,258374.0
2025-03-03 13:20:00,21.75,21.84,21.63,21.78,174399.0,21.6203,21.7098,21.501,21.6501,174399.0
2025-03-03 13:25:00,21.78,21.78,21.45,21.48,580190.0,21.6501,21.6501,21.3221,21.3519,580190.0
2025-03-03 13:30:00,21.47,21.59,21.36,21.46,252234.0,21.342,21.4612,21.2326,21.332,252234.0
2025-03-03 13:35:00,21.48,21.59,21.39,21.4,237467.0,21.3519,21.4612,21.2624,21.2724,237467.0
2025-03-03 13:40:00,21.41,21.61,21.4,21.51,210714.0,21.2823,21.4811,21.2724,21.3817,210714.0
2025-03-03 13:45:00,21.5,21.99,21.46,21.73,415335.0,21.3718,21.8589,21.332,21.6004,415335.0
2025-03-03 13:50:00,21.72,21.86,21.68,21.69,217439.0,21.5905,21.7296,21.5507,21.5606,217439.0
2025-03-03 13:55:00,21.68,21.84,21.63,21.81,138382.0,21.5507,21.7098,21.501,21.6799,138382.0
2025-03-03 14:00:00,21.78,22.01,21.77,21.89,167558.0,21.6501,21.8787,21.6402,21.7595,167558.0
2025-03-03 14:05:00,21.89,21.96,21.84,21.92,91196.0,21.7595,21.829,21.7098,21.7893,91196.0
2025-03-03 14:10:00,21.9,21.94,21.75,21.78,92936.0,21.7694,21.8092,21.6203,21.6501,92936.0
2025-03-03 14:15:00,21.79,21.8,21.55,21.6,111668.0,21.66,21.67,21.4215,21.4712,111668.0
2025-03-03 14:20:00,21.61,21.76,21.61,21.73,112022.0,21.4811,21.6302,21.4811,21.6004,112022.0
2025-03-03 14:25:00,21.73,21.73,21.55,21.61,114372.0,21.6004,21.6004,21.4215,21.4811,114372.0
2025-03-03 14:30:00,21.6,21.88,21.6,21.81,144592.0,21.4712,21.7495,21.4712,21.6799,144592.0
2025-03-03 14:35:00,21.81,21.84,21.66,21.82,95017.0,21.6799,21.7098,21.5308,21.6899,95017.0
2025-03-03 14:40:00,21.82,22.09,21.82,22.0,179360.0,21.6899,21.9583,21.6899,21.8688,179360.0
2025-03-03 14:45:00,21.98,21.98,21.6,21.63,155909.0,21.8489,21.8489,21.4712,21.501,155909.0
2025-03-03 14:50:00,21.63,21.73,21.18,21.28,519888.0,21.501,21.6004,21.0537,21.1531,519888.0
2025-03-03 14:55:00,21.28,21.34,21.02,21.03,374451.0,21.1531,21.2127,20.8946,20.9046,374451.0
2025-03-03 15:00:00,21.03,21.04,20.6,20.71,1028136.0,20.9046,20.9145,20.4771,20.5865,1028136.0
2025-03-03 15:05:00,20.68,20.76,20.46,20.47,423116.0,20.5567,20.6362,20.338,20.3479,423116.0
2025-03-03 15:10:00,20.5,20.54,20.15,20.32,437635.0,20.3777,20.4175,20.0298,20.1988,437635.0
2025-03-03 15:15:00,20.33,20.48,20.13,20.13,373879.0,20.2088,20.3579,20.0099,20.0099,373879.0
2025-03-03 15:20:00,20.14,20.19,19.77,19.8,743144.0,20.0199,20.0696,19.6521,19.6819,743144.0
2025-03-03 15:25:00,19.82,19.91,19.76,19.84,452572.0,19.7018,19.7913,19.6422,19.7217,452572.0
2025-03-03 15:30:00,19.84,20.11,19.84,19.86,449850.0,19.7217,19.9901,19.7217,19.7416,449850.0
2025-03-03 15:35:00,19.87,19.97,19.77,19.8,384632.0,19.7515,19.8509,19.6521,19.6819,384632.0
2025-03-03 15:40:00,19.8,19.86,19.71,19.8,745153.0,19.6819,19.7416,19.5925,19.6819,745153.0
2025-03-03 15:45:00,19.8,20.09,19.8,19.99,497756.0,19.6819,19.9702,19.6819,19.8708,497756.0
2025-03-03 15:50:00,19.98,20.2,19.94,20.19,737933.0,19.8608,20.0795,19.8211,20.0696,737933.0
2025-03-03 15:55:00,20.21,20.51,20.0,20.5,3427151.0,20.0895,20.3877,19.8807,20.3777,3427151.0
2025-03-04 09:30:00,20.28,20.28,19.89,20.17,1316255.0,20.1591,20.1591,19.7714,20.0497,1316255.0
2025-03-04 09:35:00,20.19,20.98,20.12,20.46,875228.0,20.0696,20.8549,20.0,20.338,875228.0
2025-03-04 09:40:00,20.46,20.65,19.83,20.16,544729.0,20.338,20.5268,19.7117,20.0398,544729.0
2025-03-04 09:45:00,20.14,20.78,20.05,20.39,341160.0,20.0199,20.6561,19.9304,20.2684,341160.0
2025-03-04 09:50:00,20.42,20.49,20.18,20.28,343951.0,20.2982,20.3678,20.0597,20.1591,343951.0
2025-03-04 09:55:00,20.3,20.48,19.9,19.91,369645.0,20.1789,20.3579,19.7813,19.7913,369645.0
2025-03-04 10:00:00,19.9,19.9,19.41,19.49,912031.0,19.7813,19.7813,19.2942,19.3738,912031.0
2025-03-04 10:05:00,19.52,19.61,19.2,19.35,923549.0,19.4036,19.493,19.0855,19.2346,923549.0
2025-03-04 10:10:00,19.34,19.63,19.25,19.42,570951.0,19.2247,19.5129,19.1352,19.3042,570951.0
2025-03-04 10:15:00,19.39,19.39,19.0,19.03,567371.0,19.2744,19.2744,18.8867,18.9165,567371.0
2025-03-04 10:20:00,19.03,19.25,19.0,19.16,736789.0,18.9165,19.1352,18.8867,19.0457,736789.0
2025-03-04 10:25:00,19.15,19.51,19.06,19.4,388265.0,19.0358,19.3936,18.9463,19.2843,388265.0
2025-03-04 10:30:00,19.39,19.62,19.27,19.55,491531.0,19.2744,19.503,19.1551,19.4334,491531.0
2025-03-04 10:35:00,19.54,19.67,19.32,19.4,491845.0,19.4235,19.5527,19.2048,19.2843,491845.0
2025-03-04 10:40:00,19.4,19.66,19.33,19.66,408531.0,19.2843,19.5428,19.2147,19.5428,408531.0
2025-03-04 10:45:00,19.66,19.8,19.49,19.77,490021.0,19.5428,19.6819,19.3738,19.6521,490021.0
2025-03-04 10:50:00,19.77,19.85,19.54,19.58,372559.0,19.6521,19.7316,19.4235,19.4632,372559.0
2025-03-04 10:55:00,19.56,19.75,19.49,19.68,197134.0,19.4433,19.6322,19.3738,19.5626,197134.0
2025-03-04 11:00:00,19.66,19.79,19.46,19.53,214191.0,19.5428,19.672,19.3439,19.4135,214191.0
2025-03-04 11:05:00,19.52,19.58,19.27,19.31,181640.0,19.4036,19.4632,19.1551,19.1948,181640.0
2025-03-04 11:10:00,19.33,19.64,19.29,19.64,174337.0,19.2147,19.5229,19.175,19.5229,174337.0
2025-03-04 11:15:00,19.62,19.77,19.41,19.41,203859.0,19.503,19.6521,19.2942,19.2942,203859.0
2025-03-04 11:20:00,19.43,19.6,19.37,19.44,134570.0,19.3141,19.4831,19.2545,19.3241,134570.0
2025-03-04 11:25:00,19.43,19.48,19.27,19.38,231384.0,19.3141,19.3638,19.1551,19.2644,231384.0
2025-03-04 11:30:00,19.38,19.64,19.38,19.53,222004.0,19.2644,19.5229,19.2644,19.4135,222004.0
2025-03-04 11:35:00,19.52,19.71,19.5,19.63,204741.0,19.4036,19.5925,19.3837,19.5129,204741.0
2025-03-04 11:40:00,19.62,19.9,19.61,19.82,243487.0,19.503,19.7813,19.493,19.7018,243487.0
2025-03-04 11:45:00,19.8,20.04,19.75,20.01,301384.0,19.6819,19.9205,19.6322,19.8907,301384.0
2025-03-04 11:50:00,20.0,20.12,19.89,20.02,295630.0,19.8807,20.0,19.7714,19.9006,295630.0
2025-03-04 11:55:00,20.02,20.28,20.0,20.11,260385.0,19.9006,20.1591,19.8807,19.9901,260385.0
2025-03-04 12:00:00,20.12,20.23,19.99,20.18,142142.0,20.0,20.1094,19.8708,20.0597,142142.0
2025-03-04 12:05:00,20.18,20.19,20.06,20.12,115249.0,20.0597,20.0696,19.9404,20.0,115249.0
2025-03-04 12:10:00,20.11,20.29,20.11,20.18,168345.0,19.9901,20.169,19.9901,20.0597,168345.0
2025-03-04 12:15:00,20.19,20.28,20.14,20.23,152556.0,20.0696,20.1591,20.0199,20.1094,152556.0
2025-03-04 12:20:00,20.22,20.47,20.19,20.36,227386.0,20.0994,20.3479,20.0696,20.2386,227386.0
2025-03-04 12:25:00,20.36,20.8,20.36,20.61,349143.0,20.2386,20.676,20.2386,20.4871,349143.0
2025-03-04 12:30:00,20.62,20.62,20.37,20.52,143296.0,20.497,20.497,20.2485,20.3976,143296.0
2025-03-04 12:35:00,20.51,20.77,20.47,20.72,126334.0,20.3877,20.6461,20.3479,20.5964,126334.0
2025-03-04 12:40:00,20.71,20.8,20.54,20.67,375377.0,20.5865,20.676,20.4175,20.5467,375377.0
2025-03-04 12:45:00,20.66,20.9,20.65,20.78,195001.0,20.5368,20.7754,20.5268,20.6561,195001.0
2025-03-04 12:50:00,20.77,20.78,20.55,20.65,117255.0,20.6461,20.6561,20.4274,20.5268,117255.0
2025-03-04 12:55:00,20.65,20.65,20.52,20.6,150975.0,20.5268,20.5268,20.3976,20.4771,150975.0
2025-03-04 13:00:00,20.58,20.7,20.49,20.63,158086.0,20.4573,20.5765,20.3678,20.507,158086.0
2025-03-04 13:05:00,20.61,20.89,20.59,20.87,159109.0,20.4871,20.7654,20.4672,20.7455,159109.0
2025-03-04 13:10:00,20.86,21.23,20.84,21.22,388222.0,20.7356,21.1034,20.7157,21.0934,388222.0
2025-03-04 13:15:00,21.22,21.22,20.83,20.95,200345.0,21.0934,21.0934,20.7058,20.8251,200345.0
2025-03-04 13:20:00,20.97,21.0,20.79,20.85,127341.0,20.8449,20.8748,20.666,20.7257,127341.0
2025-03-04 13:25:00,20.85,20.86,20.73,20.76,111591.0,20.7257,20.7356,20.6064,20.6362,111591.0
2025-03-04 13:30:00,20.75,20.9,20.63,20.88,108904.0,20.6263,20.7754,20.507,20.7555,108904.0
2025-03-04 13:35:00,20.88,20.98,20.83,20.96,98192.0,20.7555,20.8549,20.7058,20.835,98192.0
2025-03-04 13:40:00,20.97,21.09,20.9,20.98,89023.0,20.8449,20.9642,20.7754,20.8549,89023.0
2025-03-04 13:45:00,20.98,21.06,20.91,20.95,65117.0,20.8549,20.9344,20.7853,20.8251,65117.0
2025-03-04 13:50:00,20.95,21.09,20.9,21.08,90435.0,20.8251,20.9642,20.7754,20.9543,90435.0
2025-03-04 13:55:00,21.07,21.24,21.07,21.11,113725.0,20.9443,21.1133,20.9443,20.9841,113725.0
2025-03-04 14:00:00,21.11,21.41,21.11,21.36,165291.0,20.9841,21.2823,20.9841,21.2326,165291.0
2025-03-04 14:05:00,21.35,21.5,21.33,21.39,437672.0,21.2227,21.3718,21.2028,21.2624,437672.0
2025-03-04 14:10:00,21.39,21.42,21.25,21.32,132809.0,21.2624,21.2923,21.1233,21.1929,132809.0
2025-03-04 14:15:00,21.32,21.43,21.26,21.39,113844.0,21.1929,21.3022,21.1332,21.2624,113844.0
2025-03-04 14:20:00,21.39,21.64,21.38,21.62,157576.0,21.2624,21.5109,21.2525,21.4911,157576.0
2025-03-04 14:25:00,21.63,21.74,21.49,21.5,232026.0,21.501,21.6103,21.3618,21.3718,232026.0
2025-03-04 14:30:00,21.5,21.55,21.38,21.45,204566.0,21.3718,21.4215,21.2525,21.3221,204566.0
2025-03-04 14:35:00,21.44,21.59,21.41,21.56,282902.0,21.3121,21.4612,21.2823,21.4314,282902.0
2025-03-04 14:40:00,21.54,21.61,21.46,21.54,404011.0,21.4115,21.4811,21.332,21.4115,404011.0
2025-03-04 14:45:00,21.55,21.67,21.52,21.59,154408.0,21.4215,21.5408,21.3917,21.4612,154408.0
2025-03-04 14:50:00,21.6,21.68,21.58,21.59,123663.0,21.4712,21.5507,21.4513,21.4612,123663.0
2025-03-04 14:55:00,21.58,21.74,21.58,21.68,120172.0,21.4513,21.6103,21.4513,21.5507,120172.0
2025-03-04 15:00:00,21.67,21.8,21.63,21.69,205576.0,21.5408,21.67,21.501,21.5606,205576.0
2025-03-04 15:05:00,21.69,21.86,21.63,21.8,157283.0,21.5606,21.7296,21.501,21.67,157283.0
2025-03-04 15:10:00,21.8,21.98,21.78,21.92,219624.0,21.67,21.8489,21.6501,21.7893,219624.0
2025-03-04 15:15:00,21.92,21.98,21.78,21.96,192670.0,21.7893,21.8489,21.6501,21.829,192670.0
2025-03-04 15:20:00,21.97,22.26,21.95,22.25,678071.0,21.839,22.1272,21.8191,22.1173,678071.0
2025-03-04 15:25:00,22.25,22.25,21.97,21.97,274354.0,22.1173,22.1173,21.839,21.839,274354.0
2025-03-04 15:30:00,21.97,21.99,21.5,21.55,290158.0,21.839,21.8589,21.3718,21.4215,290158.0
2025-03-04 15:35:00,21.56,21.63,21.22,21.23,382550.0,21.4314,21.501,21.0934,21.1034,382550.0
2025-03-04 15:40:00,21.22,21.26,21.08,21.18,388834.0,21.0934,21.1332,20.9543,21.0537,388834.0
2025-03-04 15:45:00,21.18,21.27,20.85,20.86,354039.0,21.0537,21.1431,20.7257,20.7356,354039.0
2025-03-04 15:50:00,20.84,20.84,20.32,20.51,737992.0,20.7157,20.7157,20.1988,20.3877,737992.0
2025-03-04 15:55:00,20.52,20.69,20.52,20.62,552179.0,20.3976,20.5666,20.3976,20.497,552179.0
2025-03-05 09:30:00,21.25,21.26,20.62,20.69,1049699.0,21.1233,21.1332,20.497,20.5666,1049699.0
2025-03-05 09:35:00,20.7,20.87,20.45,20.87,508471.0,20.5765,20.7455,20.328,20.7455,508471.0
2025-03-05 09:40:00,20.87,21.29,20.87,21.07,509012.0,20.7455,21.163,20.7455,20.9443,509012.0
2025-03-05 09:45:00,21.07,21.07,20.61,20.65,372894.0,20.9443,20.9443,20.4871,20.5268,372894.0
2025-03-05 09:50:00,20.65,20.97,20.55,20.62,495992.0,20.5268,20.8449,20.4274,20.497,495992.0
2025-03-05 09:55:00,20.62,20.74,20.37,20.49,470806.0,20.497,20.6163,20.2485,20.3678,470806.0
2025-03-05 10:00:00,20.55,21.16,20.54,21.01,717363.0,20.4274,21.0338,20.4175,20.8847,717363.0
2025-03-05 10:05:00,21.02,21.25,20.93,21.04,475332.0,20.8946,21.1233,20.8052,20.9145,475332.0
2025-03-05 10:10:00,21.03,21.12,20.79,20.84,343455.0,20.9046,20.994,20.666,20.7157,343455.0
2025-03-05 10:15:00,20.84,20.88,20.51,20.59,320059.0,20.7157,20.7555,20.3877,20.4672,320059.0
2025-03-05 10:20:00,20.59,20.75,20.4,20.61,474401.0,20.4672,20.6263,20.2783,20.4871,474401.0
2025-03-05 10:25:00,20.6,20.76,20.59,20.69,270820.0,20.4771,20.6362,20.4672,20.5666,270820.0
2025-03-05 10:30:00,20.72,20.87,20.64,20.77,268224.0,20.5964,20.7455,20.5169,20.6461,268224.0
2025-03-05 10:35:00,20.77,21.1,20.76,21.05,330633.0,20.6461,20.9742,20.6362,20.9245,330633.0
2025-03-05 10:40:00,21.06,21.09,20.88,21.0,208848.0,20.9344,20.9642,20.7555,20.8748,208848.0
2025-03-05 10:45:00,20.99,21.11,20.79,20.88,218735.0,20.8648,20.9841,20.666,20.7555,218735.0
2025-03-05 10:50:00,20.86,21.04,20.7,21.03,198000.0,20.7356,20.9145,20.5765,20.9046,198000.0
2025-03-05 10:55:00,21.03,21.05,20.79,20.83,218693.0,20.9046,20.9245,20.666,20.7058,218693.0
2025-03-05 11:00:00,20.82,20.82,20.65,20.72,209789.0,20.6958,20.6958,20.5268,20.5964,209789.0
2025-03-05 11:05:00,20.72,20.75,20.59,20.61,251782.0,20.5964,20.6263,20.4672,20.4871,251782.0
2025-03-05 11:10:00,20.61,20.62,20.34,20.47,613367.0,20.4871,20.497,20.2187,20.3479,613367.0
2025-03-05 11:15:00,20.47,20.54,20.37,20.39,196796.0,20.3479,20.4175,20.2485,20.2684,196796.0
2025-03-05 11:20:00,20.39,20.48,20.3,20.48,209178.0,20.2684,20.3579,20.1789,20.3579,209178.0
2025-03-05 11:25:00,20.49,20.52,20.34,20.45,192083.0,20.3678,20.3976,20.2187,20.328,192083.0
2025-03-05 11:30:00,20.44,20.45,20.14,20.17,200292.0,20.3181,20.328,20.0199,20.0497,200292.0
2025-03-05 11:35:00,20.18,20.37,20.12,20.25,220856.0,20.0597,20.2485,20.0,20.1292,220856.0
2025-03-05 11:40:00,20.27,20.27,20.17,20.2,134426.0,20.1491,20.1491,20.0497,20.0795,134426.0
2025-03-05 11:45:00,20.22,20.33,20.14,20.25,178277.0,20.0994,20.2088,20.0199,20.1292,178277.0
2025-03-05 11:50:00,20.24,20.27,20.14,20.25,119706.0,20.1193,20.1491,20.0199,20.1292,119706.0
2025-03-05 11:55:00,20.25,20.71,20.23,20.59,516855.0,20.1292,20.5865,20.1094,20.4672,516855.0
2025-03-05 12:00:00,20.58,20.84,20.57,20.61,311649.0,20.4573,20.7157,20.4473,20.4871,311649.0
2025-03-05 12:05:00,20.61,20.78,20.61,20.78,171271.0,20.4871,20.6561,20.4871,20.6561,171271.0
2025-03-05 12:10:00,20.77,20.87,20.7,20.75,147621.0,20.6461,20.7455,20.5765,20.6263,147621.0
2025-03-05 12:15:00,20.76,20.96,20.76,20.85,182232.0,20.6362,20.835,20.6362,20.7257,182232.0
2025-03-05 12:20:00,20.86,21.09,20.82,21.04,322966.0,20.7356,20.9642,20.6958,20.9145,322966.0
2025-03-05 12:25:00,21.04,21.07,20.93,21.05,105214.0,20.9145,20.9443,20.8052,20.9245,105214.0
2025-03-05 12:30:00,21.06,21.12,21.01,21.08,145892.0,20.9344,20.994,20.8847,20.9543,145892.0
2025-03-05 12:35:00,21.06,21.16,21.0,21.16,133756.0,20.9344,21.0338,20.8748,21.0338,133756.0
2025-03-05 12:40:00,21.17,21.2,21.13,21.16,70551.0,21.0437,21.0736,21.004,21.0338,70551.0
2025-03-05 12:45:00,21.16,21.16,20.92,21.13,215965.0,21.0338,21.0338,20.7952,21.004,215965.0
2025-03-05 12:50:00,21.14,21.43,21.14,21.34,236096.0,21.0139,21.3022,21.0139,21.2127,236096.0
2025-03-05 12:55:00,21.33,21.4,21.3,21.37,167727.0,21.2028,21.2724,21.173,21.2426,167727.0
2025-03-05 13:00:00,21.37,21.48,21.3,21.46,225622.0,21.2426,21.3519,21.173,21.332,225622.0
2025-03-05 13:05:00,21.45,21.48,20.95,21.02,508611.0,21.3221,21.3519,20.8251,20.8946,508611.0
2025-03-05 13:10:00,21.01,21.23,21.0,21.09,251531.0,20.8847,21.1034,20.8748,20.9642,251531.0
2025-03-05 13:15:00,21.09,21.16,20.98,21.12,224746.0,20.9642,21.0338,20.8549,20.994,224746.0
2025-03-05 13:20:00,21.13,21.22,21.09,21.16,104220.0,21.004,21.0934,20.9642,21.0338,104220.0
2025-03-05 13:25:00,21.17,21.22,21.06,21.14,112709.0,21.0437,21.0934,20.9344,21.0139,112709.0
2025-03-05 13:30:00,21.12,21.23,20.95,21.11,225951.0,20.994,21.1034,20.8251,20.9841,225951.0
2025-03-05 13:35:00,21.11,21.2,21.04,21.17,162175.0,20.9841,21.0736,20.9145,21.0437,162175.0
2025-03-05 13:40:00,21.17,21.17,21.04,21.08,90536.0,21.0437,21.0437,20.9145,20.9543,90536.0
2025-03-05 13:45:00,21.08,21.38,21.08,21.34,175283.0,20.9543,21.2525,20.9543,21.2127,175283.0
2025-03-05 13:50:00,21.34,21.4,21.31,21.36,186926.0,21.2127,21.2724,21.1829,21.2326,186926.0
2025-03-05 13:55:00,21.36,21.47,21.36,21.44,123460.0,21.2326,21.342,21.2326,21.3121,123460.0
2025-03-05 14:00:00,21.42,21.57,21.33,21.55,197106.0,21.2923,21.4414,21.2028,21.4215,197106.0
2025-03-05 14:05:00,21.55,21.81,21.5,21.81,280823.0,21.4215,21.6799,21.3718,21.6799,280823.0
2025-03-05 14:10:00,21.81,21.93,21.75,21.9,174632.0,21.6799,21.7992,21.6203,21.7694,174632.0
2025-03-05 14:15:00,21.92,21.98,21.71,21.73,268682.0,21.7893,21.8489,21.5805,21.6004,268682.0
2025-03-05 14:20:00,21.73,21.95,21.68,21.93,140523.0,21.6004,21.8191,21.5507,21.7992,140523.0
2025-03-05 14:25:00,21.93,21.93,21.71,21.71,197514.0,21.7992,21.7992,21.5805,21.5805,197514.0
2025-03-05 14:30:00,21.72,21.88,21.72,21.82,122290.0,21.5905,21.7495,21.5905,21.6899,122290.0
2025-03-05 14:35:00,21.81,21.88,21.66,21.75,188280.0,21.6799,21.7495,21.5308,21.6203,188280.0
2025-03-05 14:40:00,21.76,21.83,21.69,21.71,146237.0,21.6302,21.6998,21.5606,21.5805,146237.0
2025-03-05 14:45:00,21.72,21.82,21.65,21.8,83493.0,21.5905,21.6899,21.5209,21.67,83493.0
2025-03-05 14:50:00,21.81,21.84,21.72,21.8,97384.0,21.6799,21.7098,21.5905,21.67,97384.0
2025-03-05 14:55:00,21.8,21.94,21.78,21.8,211791.0,21.67,21.8092,21.6501,21.67,211791.0
2025-03-05 15:00:00,21.8,22.05,21.78,22.0,262282.0,21.67,21.9185,21.6501,21.8688,262282.0
2025-03-05 15:05:00,21.99,22.12,21.93,22.09,183754.0,21.8589,21.9881,21.7992,21.9583,183754.0
2025-03-05 15:10:00,22.08,22.12,22.01,22.08,113576.0,21.9483,21.9881,21.8787,21.9483,113576.0
2025-03-05 15:15:00,22.09,22.13,21.75,21.86,242469.0,21.9583,21.998,21.6203,21.7296,242469.0
2025-03-05 15:20:00,21.87,21.93,21.64,21.75,319054.0,21.7396,21.7992,21.5109,21.6203,319054.0
2025-03-05 15:25:00,21.75,21.98,21.72,21.96,157348.0,21.6203,21.8489,21.5905,21.829,157348.0
2025-03-05 15:30:00,21.95,21.97,21.83,21.95,317773.0,21.8191,21.839,21.6998,21.8191,317773.0
2025-03-05 15:35:00,21.95,22.04,21.86,22.0,233833.0,21.8191,21.9086,21.7296,21.8688,233833.0
2025-03-05 15:40:00,21.98,22.11,21.96,22.09,185826.0,21.8489,21.9781,21.829,21.9583,185826.0
2025-03-05 15:45:00,22.08,22.09,21.95,21.98,255824.0,21.9483,21.9583,21.8191,21.8489,255824.0
2025-03-05 15:50:00,21.97,22.16,21.78,22.09,550287.0,21.839,22.0278,21.6501,21.9583,550287.0
2025-03-05 15:55:00,22.09,22.09,21.93,21.96,851585.0,21.9583,21.9583,21.7992,21.829,851585.0
2025-03-06 09:30:00,19.71,19.73,19.27,19.47,1364815.0,19.5925,19.6123,19.1551,19.3539,1364815.0
2025-03-06 09:35:00,19.44,20.01,19.3,19.92,839895.0,19.3241,19.8907,19.1849,19.8012,839895.0
2025-03-06 09:40:00,19.91,20.1,19.74,19.87,623648.0,19.7913,19.9801,19.6223,19.7515,623648.0
2025-03-06 09:45:00,19.87,20.21,19.86,20.13,301067.0,19.7515,20.0895,19.7416,20.0099,301067.0
2025-03-06 09:50:00,20.11,20.36,20.08,20.15,325964.0,19.9901,20.2386,19.9602,20.0298,325964.0
2025-03-06 09:55:00,20.14,20.27,19.94,20.07,219596.0,20.0199,20.1491,19.8211,19.9503,219596.0
2025-03-06 10:00:00,20.06,20.49,19.9,20.36,519967.0,19.9404,20.3678,19.7813,20.2386,519967.0
2025-03-06 10:05:00,20.36,20.62,20.33,20.52,552179.0,20.2386,20.497,20.2088,20.3976,552179.0
2025-03-06 10:10:00,20.52,20.58,20.37,20.48,321568.0,20.3976,20.4573,20.2485,20.3579,321568.0
2025-03-06 10:15:00,20.46,20.69,20.43,20.61,253488.0,20.338,20.5666,20.3082,20.4871,253488.0
2025-03-06 10:20:00,20.6,20.81,20.58,20.66,283285.0,20.4771,20.6859,20.4573,20.5368,283285.0
2025-03-06 10:25:00,20.65,20.86,20.48,20.82,587358.0,20.5268,20.7356,20.3579,20.6958,587358.0
2025-03-06 10:30:00,20.81,20.88,20.65,20.66,254400.0,20.6859,20.7555,20.5268,20.5368,254400.0
2025-03-06 10:35:00,20.66,20.91,20.6,20.88,241456.0,20.5368,20.7853,20.4771,20.7555,241456.0
2025-03-06 10:40:00,20.87,21.02,20.78,20.98,457765.0,20.7455,20.8946,20.6561,20.8549,457765.0
2025-03-06 10:45:00,20.97,21.02,20.72,20.72,317608.0,20.8449,20.8946,20.5964,20.5964,317608.0
2025-03-06 10:50:00,20.73,20.74,20.52,20.54,296204.0,20.6064,20.6163,20.3976,20.4175,296204.0
2025-03-06 10:55:00,20.55,20.57,20.36,20.47,204850.0,20.4274,20.4473,20.2386,20.3479,204850.0
2025-03-06 11:00:00,20.48,20.68,20.48,20.54,166748.0,20.3579,20.5567,20.3579,20.4175,166748.0
2025-03-06 11:05:00,20.54,20.65,20.38,20.65,126694.0,20.4175,20.5268,20.2585,20.5268,126694.0
2025-03-06 11:10:00,20.64,20.74,20.54,20.62,170534.0,20.5169,20.6163,20.4175,20.497,170534.0
2025-03-06 11:15:00,20.62,20.66,20.51,20.51,123312.0,20.497,20.5368,20.3877,20.3877,123312.0
2025-03-06 11:20:00,20.5,20.56,20.32,20.39,146514.0,20.3777,20.4374,20.1988,20.2684,146514.0
2025-03-06 11:25:00,20.4,20.46,20.11,20.34,263072.0,20.2783,20.338,19.9901,20.2187,263072.0
2025-03-06 11:30:00,20.32,20.58,20.28,20.39,168548.0,20.1988,20.4573,20.1591,20.2684,168548.0
2025-03-06 11:35:00,20.39,20.4,20.03,20.05,179317.0,20.2684,20.2783,19.9105,19.9304,179317.0
2025-03-06 11:40:00,20.06,20.06,19.94,19.98,237447.0,19.9404,19.9404,19.8211,19.8608,237447.0
2025-03-06 11:45:00,19.98,20.07,19.93,19.96,195715.0,19.8608,19.9503,19.8111,19.841,195715.0
2025-03-06 11:50:00,19.95,19.95,19.8,19.9,215787.0,19.831,19.831,19.6819,19.7813,215787.0
2025-03-06 11:55:00,19.9,19.93,19.78,19.8,200085.0,19.7813,19.8111,19.662,19.6819,200085.0
2025-03-06 12:00:00,19.79,19.85,19.48,19.48,493414.0,19.672,19.7316,19.3638,19.3638,493414.0
2025-03-06 12:05:00,19.48,19.69,19.39,19.69,341159.0,19.3638,19.5726,19.2744,19.5726,341159.0
2025-03-06 12:10:00,19.69,19.69,19.49,19.49,126477.0,19.5726,19.5726,19.3738,19.3738,126477.0
2025-03-06 12:15:00,19.5,19.57,19.41,19.54,154075.0,19.3837,19.4533,19.2942,19.4235,154075.0
2025-03-06 12:20:00,19.54,19.74,19.54,19.56,171572.0,19.4235,19.6223,19.4235,19.4433,171572.0
2025-03-06 12:25:00,19.55,19.55,19.31,19.42,274499.0,19.4334,19.4334,19.1948,19.3042,274499.0
2025-03-06 12:30:00,19.42,19.6,19.41,19.57,156338.0,19.3042,19.4831,19.2942,19.4533,156338.0
2025-03-06 12:35:00,19.56,19.57,19.36,19.36,144120.0,19.4433,19.4533,19.2445,19.2445,144120.0
2025-03-06 12:40:00,19.36,19.5,19.34,19.38,205272.0,19.2445,19.3837,19.2247,19.2644,205272.0
2025-03-06 12:45:00,19.37,19.38,19.05,19.07,789960.0,19.2545,19.2644,18.9364,18.9563,789960.0
2025-03-06 12:50:00,19.07,19.22,19.05,19.2,180692.0,18.9563,19.1054,18.9364,19.0855,180692.0
2025-03-06 12:55:00,19.21,19.45,19.18,19.39,272453.0,19.0954,19.334,19.0656,19.2744,272453.0
2025-03-06 13:00:00,19.38,19.48,19.33,19.38,305488.0,19.2644,19.3638,19.2147,19.2644,305488.0
2025-03-06 13:05:00,19.39,19.46,19.37,19.39,251854.0,19.2744,19.3439,19.2545,19.2744,251854.0
2025-03-06 13:10:00,19.4,19.51,19.3,19.51,245970.0,19.2843,19.3936,19.1849,19.3936,245970.0
2025-03-06 13:15:00,19.52,19.77,19.52,19.75,147581.0,19.4036,19.6521,19.4036,19.6322,147581.0
2025-03-06 13:20:00,19.73,19.79,19.65,19.74,189294.0,19.6123,19.672,19.5328,19.6223,189294.0
2025-03-06 13:25:00,19.73,19.77,19.53,19.56,163046.0,19.6123,19.6521,19.4135,19.4433,163046.0
2025-03-06 13:30:00,19.55,19.67,19.49,19.6,90318.0,19.4334,19.5527,19.3738,19.4831,90318.0
2025-03-06 13:35:00,19.61,19.63,19.31,19.31,175032.0,19.493,19.5129,19.1948,19.1948,175032.0
2025-03-06 13:40:00,19.3,19.3,19.13,19.18,205807.0,19.1849,19.1849,19.0159,19.0656,205807.0
2025-03-06 13:45:00,19.18,19.37,19.15,19.27,268692.0,19.0656,19.2545,19.0358,19.1551,268692.0
2025-03-06 13:50:00,19.27,19.48,19.27,19.45,194042.0,19.1551,19.3638,19.1551,19.334,194042.0
2025-03-06 13:55:00,19.44,19.51,19.41,19.49,106651.0,19.3241,19.3936,19.2942,19.3738,106651.0
2025-03-06 14:00:00,19.48,19.51,19.25,19.25,180746.0,19.3638,19.3936,19.1352,19.1352,180746.0
2025-03-06 14:05:00,19.27,19.38,19.26,19.35,252348.0,19.1551,19.2644,19.1451,19.2346,252348.0
2025-03-06 14:10:00,19.35,19.45,19.28,19.29,180958.0,19.2346,19.334,19.165,19.175,180958.0
2025-03-06 14:15:00,19.28,19.37,19.1,19.14,206782.0,19.165,19.2545,18.9861,19.0259,206782.0
2025-03-06 14:20:00,19.14,19.2,19.09,19.19,167495.0,19.0259,19.0855,18.9762,19.0756,167495.0
2025-03-06 14:25:00,19.18,19.18,19.02,19.13,334639.0,19.0656,19.0656,18.9066,19.0159,334639.0
2025-03-06 14:30:00,19.12,19.17,19.02,19.09,219113.0,19.006,19.0557,18.9066,18.9762,219113.0
2025-03-06 14:35:00,19.09,19.15,19.02,19.05,257557.0,18.9762,19.0358,18.9066,18.9364,257557.0
2025-03-06 14:40:00,19.03,19.26,19.03,19.22,267737.0,18.9165,19.1451,18.9165,19.1054,267737.0
2025-03-06 14:45:00,19.22,19.74,19.21,19.73,506348.0,19.1054,19.6223,19.0954,19.6123,506348.0
2025-03-06 14:50:00,19.74,19.99,19.68,19.79,536773.0,19.6223,19.8708,19.5626,19.672,536773.0
2025-03-06 14:55:00,19.78,19.79,19.21,19.22,304551.0,19.662,19.672,19.0954,19.1054,304551.0
2025-03-06 15:00:00,19.21,19.55,19.13,19.5,342161.0,19.0954,19.4334,19.0159,19.3837,342161.0
2025-03-06 15:05:00,19.5,19.71,19.47,19.51,237073.0,19.3837,19.5925,19.3539,19.3936,237073.0
2025-03-06 15:10:00,19.51,19.68,19.45,19.58,243803.0,19.3936,19.5626,19.334,19.4632,243803.0
2025-03-06 15:15:00,19.56,19.66,19.42,19.54,215924.0,19.4433,19.5428,19.3042,19.4235,215924.0
2025-03-06 15:20:00,19.53,19.59,19.12,19.17,261037.0,19.4135,19.4732,19.006,19.0557,261037.0
2025-03-06 15:25:00,19.18,19.46,19.16,19.44,229997.0,19.0656,19.3439,19.0457,19.3241,229997.0
2025-03-06 15:30:00,19.44,19.57,19.36,19.39,416236.0,19.3241,19.4533,19.2445,19.2744,416236.0
2025-03-06 15:35:00,19.38,19.59,19.38,19.39,289527.0,19.2644,19.4732,19.2644,19.2744,289527.0
2025-03-06 15:40:00,19.38,19.43,19.21,19.24,264009.0,19.2644,19.3141,19.0954,19.1253,264009.0
2025-03-06 15:45:00,19.23,19.26,19.14,19.26,306402.0,19.1153,19.1451,19.0259,19.1451,306402.0
2025-03-06 15:50:00,19.27,19.36,19.2,19.29,870692.0,19.1551,19.2445,19.0855,19.175,870692.0
2025-03-06 15:55:00,19.29,19.35,19.22,19.23,561441.0,19.175,19.2346,19.1054,19.1153,561441.0
2025-03-07 09:30:00,19.5,19.82,19.45,19.64,1165077.0,19.3837,19.7018,19.334,19.5229,1165077.0
2025-03-07 09:35:00,19.66,19.7,19.26,19.65,420391.0,19.5428,19.5825,19.1451,19.5328,420391.0
2025-03-07 09:40:00,19.64,19.92,19.58,19.78,345092.0,19.5229,19.8012,19.4632,19.662,345092.0
2025-03-07 09:45:00,19.82,20.02,19.8,19.92,547036.0,19.7018,19.9006,19.6819,19.8012,547036.0
2025-03-07 09:50:00,19.91,20.09,19.77,20.03,341295.0,19.7913,19.9702,19.6521,19.9105,341295.0
2025-03-07 09:55:00,20.04,20.09,19.76,19.82,350115.0,19.9205,19.9702,19.6422,19.7018,350115.0
2025-03-07 10:00:00,19.82,20.06,19.61,19.97,416682.0,19.7018,19.9404,19.493,19.8509,416682.0
2025-03-07 10:05:00,19.96,20.12,19.84,19.95,287227.0,19.841,20.0,19.7217,19.831,287227.0
2025-03-07 10:10:00,19.95,19.98,19.7,19.73,260960.0,19.831,19.8608,19.5825,19.6123,260960.0
2025-03-07 10:15:00,19.74,19.76,19.49,19.68,471300.0,19.6223,19.6422,19.3738,19.5626,471300.0
2025-03-07 10:20:00,19.68,19.88,19.56,19.83,243953.0,19.5626,19.7614,19.4433,19.7117,243953.0
2025-03-07 10:25:00,19.82,19.83,19.61,19.63,211914.0,19.7018,19.7117,19.493,19.5129,211914.0
2025-03-07 10:30:00,19.64,19.64,19.17,19.22,592901.0,19.5229,19.5229,19.0557,19.1054,592901.0
2025-03-07 10:35:00,19.21,19.23,19.03,19.06,405569.0,19.0954,19.1153,18.9165,18.9463,405569.0
2025-03-07 10:40:00,19.07,19.23,18.93,19.2,687598.0,18.9563,19.1153,18.8171,19.0855,687598.0
2025-03-07 10:45:00,19.19,19.79,19.16,19.68,572951.0,19.0756,19.672,19.0457,19.5626,572951.0
2025-03-07 10:50:00,19.68,19.72,19.36,19.61,339333.0,19.5626,19.6024,19.2445,19.493,339333.0
2025-03-07 10:55:00,19.61,19.67,19.48,19.58,159563.0,19.493,19.5527,19.3638,19.4632,159563.0
2025-03-07 11:00:00,19.56,19.58,19.41,19.48,189419.0,19.4433,19.4632,19.2942,19.3638,189419.0
2025-03-07 11:05:00,19.48,19.59,19.41,19.47,152630.0,19.3638,19.4732,19.2942,19.3539,152630.0
2025-03-07 11:10:00,19.49,19.51,19.36,19.43,167959.0,19.3738,19.3936,19.2445,19.3141,167959.0
2025-03-07 11:15:00,19.44,19.46,19.21,19.23,149652.0,19.3241,19.3439,19.0954,19.1153,149652.0
2025-03-07 11:20:00,19.26,19.28,19.17,19.18,134407.0,19.1451,19.165,19.0557,19.0656,134407.0
2025-03-07 11:25:00,19.18,19.18,19.01,19.06,207992.0,19.0656,19.0656,18.8966,18.9463,207992.0
2025-03-07 11:30:00,19.07,19.15,19.03,19.03,137956.0,18.9563,19.0358,18.9165,18.9165,137956.0
2025-03-07 11:35:00,19.02,19.05,18.9,18.93,276588.0,18.9066,18.9364,18.7873,18.8171,276588.0
2025-03-07 11:40:00,18.92,18.98,18.78,18.98,355118.0,18.8072,18.8668,18.668,18.8668,355118.0
2025-03-07 11:45:00,18.98,19.11,18.85,18.91,213554.0,18.8668,18.996,18.7376,18.7972,213554.0
2025-03-07 11:50:00,18.92,18.93,18.75,18.91,235901.0,18.8072,18.8171,18.6382,18.7972,235901.0
2025-03-07 11:55:00,18.91,19.04,18.86,19.02,225997.0,18.7972,18.9264,18.7475,18.9066,225997.0
2025-03-07 12:00:00,19.01,19.25,19.0,19.12,243549.0,18.8966,19.1352,18.8867,19.006,243549.0
2025-03-07 12:05:00,19.12,19.19,18.94,19.01,201468.0,19.006,19.0756,18.827,18.8966,201468.0
2025-03-07 12:10:00,19.0,19.04,18.81,18.96,214209.0,18.8867,18.9264,18.6978,18.8469,214209.0
2025-03-07 12:15:00,18.97,19.0,18.81,18.85,121124.0,18.8569,18.8867,18.6978,18.7376,121124.0
2025-03-07 12:20:00,18.85,19.09,18.83,19.07,155127.0,18.7376,18.9762,18.7177,18.9563,155127.0
2025-03-07 12:25:00,19.05,19.15,19.01,19.14,133314.0,18.9364,19.0358,18.8966,19.0259,133314.0
2025-03-07 12:30:00,19.14,19.44,19.04,19.44,288665.0,19.0259,19.3241,18.9264,19.3241,288665.0
2025-03-07 12:35:00,19.44,19.63,19.39,19.5,293510.0,19.3241,19.5129,19.2744,19.3837,293510.0
2025-03-07 12:40:00,19.47,19.84,19.46,19.83,285301.0,19.3539,19.7217,19.3439,19.7117,285301.0
2025-03-07 12:45:00,19.84,19.98,19.75,19.81,483877.0,19.7217,19.8608,19.6322,19.6919,483877.0
2025-03-07 12:50:00,19.82,20.11,19.8,20.11,426044.0,19.7018,19.9901,19.6819,19.9901,426044.0
2025-03-07 12:55:00,20.11,20.13,19.46,19.55,384851.0,19.9901,20.0099,19.3439,19.4334,384851.0
2025-03-07 13:00:00,19.56,20.09,19.56,20.04,398326.0,19.4433,19.9702,19.4433,19.9205,398326.0
2025-03-07 13:05:00,20.03,20.18,19.95,19.96,307776.0,19.9105,20.0597,19.831,19.841,307776.0
2025-03-07 13:10:00,19.96,20.0,19.76,19.97,247026.0,19.841,19.8807,19.6422,19.8509,247026.0
2025-03-07 13:15:00,19.98,20.0,19.9,19.98,129810.0,19.8608,19.8807,19.7813,19.8608,129810.0
2025-03-07 13:20:00,19.93,20.06,19.82,19.84,353567.0,19.8111,19.9404,19.7018,19.7217,353567.0
2025-03-07 13:25:00,19.84,19.94,19.8,19.83,158191.0,19.7217,19.8211,19.6819,19.7117,158191.0
2025-03-07 13:30:00,19.84,19.95,19.79,19.89,114178.0,19.7217,19.831,19.672,19.7714,114178.0
2025-03-07 13:35:00,19.89,20.18,19.86,20.16,256984.0,19.7714,20.0597,19.7416,20.0398,256984.0
2025-03-07 13:40:00,20.15,20.24,20.04,20.15,340604.0,20.0298,20.1193,19.9205,20.0298,340604.0
2025-03-07 13:45:00,20.15,20.27,20.13,20.19,195586.0,20.0298,20.1491,20.0099,20.0696,195586.0
2025-03-07 13:50:00,20.2,20.39,20.16,20.39,222872.0,20.0795,20.2684,20.0398,20.2684,222872.0
2025-03-07 13:55:00,20.38,20.39,20.27,20.34,104220.0,20.2585,20.2684,20.1491,20.2187,104220.0
2025-03-07 14:00:00,20.35,20.49,20.32,20.39,218513.0,20.2286,20.3678,20.1988,20.2684,218513.0
2025-03-07 14:05:00,20.39,20.43,20.2,20.21,131842.0,20.2684,20.3082,20.0795,20.0895,131842.0
2025-03-07 14:10:00,20.22,20.45,20.22,20.4,113454.0,20.0994,20.328,20.0994,20.2783,113454.0
2025-03-07 14:15:00,20.4,20.53,20.39,20.53,223015.0,20.2783,20.4076,20.2684,20.4076,223015.0
2025-03-07 14:20:00,20.54,20.82,20.54,20.81,265179.0,20.4175,20.6958,20.4175,20.6859,265179.0
2025-03-07 14:25:00,20.81,20.86,20.68,20.82,296315.0,20.6859,20.7356,20.5567,20.6958,296315.0
2025-03-07 14:30:00,20.83,20.92,20.8,20.85,215033.0,20.7058,20.7952,20.676,20.7257,215033.0
2025-03-07 14:35:00,20.87,20.94,20.73,20.88,168484.0,20.7455,20.8151,20.6064,20.7555,168484.0
2025-03-07 14:40:00,20.9,20.92,20.67,20.7,160592.0,20.7754,20.7952,20.5467,20.5765,160592.0
2025-03-07 14:45:00,20.71,20.71,20.55,20.56,177825.0,20.5865,20.5865,20.4274,20.4374,177825.0
2025-03-07 14:50:00,20.55,20.64,20.52,20.59,101163.0,20.4274,20.5169,20.3976,20.4672,101163.0
2025-03-07 14:55:00,20.6,20.67,20.55,20.56,99281.0,20.4771,20.5467,20.4274,20.4374,99281.0
2025-03-07 15:00:00,20.55,20.6,20.46,20.48,142729.0,20.4274,20.4771,20.338,20.3579,142729.0
2025-03-07 15:05:00,20.48,20.74,20.47,20.73,156365.0,20.3579,20.6163,20.3479,20.6064,156365.0
2025-03-07 15:10:00,20.71,20.8,20.67,20.72,193805.0,20.5865,20.676,20.5467,20.5964,193805.0
2025-03-07 15:15:00,20.71,20.87,20.54,20.83,299466.0,20.5865,20.7455,20.4175,20.7058,299466.0
2025-03-07 15:20:00,20.83,20.83,20.68,20.76,131283.0,20.7058,20.7058,20.5567,20.6362,131283.0
2025-03-07 15:25:00,20.75,20.86,20.75,20.83,153641.0,20.6263,20.7356,20.6263,20.7058,153641.0
2025-03-07 15:30:00,20.82,20.88,20.73,20.84,253542.0,20.6958,20.7555,20.6064,20.7157,253542.0
2025-03-07 15:35:00,20.85,20.87,20.5,20.55,211442.0,20.7257,20.7455,20.3777,20.4274,211442.0
2025-03-07 15:40:00,20.55,20.63,20.38,20.63,169630.0,20.4274,20.507,20.2585,20.507,169630.0
2025-03-07 15:45:00,20.62,20.83,20.62,20.83,205058.0,20.497,20.7058,20.497,20.7058,205058.0
2025-03-07 15:50:00,20.82,20.94,20.68,20.94,429077.0,20.6958,20.8151,20.5567,20.8151,429077.0
2025-03-07 15:55:00,20.95,21.09,20.88,20.89,922255.0,20.8251,20.9642,20.7555,20.7654,922255.0
2025-03-10 09:30:00,19.31,19.52,19.17,19.29,1155209.0,19.1948,19.4036,19.0557,19.175,1155209.0
2025-03-10 09:35:00,19.29,19.57,19.29,19.46,462838.0,19.175,19.4533,19.175,19.3439,462838.0
2025-03-10 09:40:00,19.46,19.79,19.37,19.72,468673.0,19.3439,19.672,19.2545,19.6024,468673.0
2025-03-10 09:45:00,19.71,19.79,19.32,19.49,485731.0,19.5925,19.672,19.2048,19.3738,485731.0
2025-03-10 09:50:00,19.49,19.59,19.18,19.26,591760.0,19.3738,19.4732,19.0656,19.1451,591760.0
2025-03-10 09:55:00,19.26,19.57,19.26,19.35,480326.0,19.1451,19.4533,19.1451,19.2346,480326.0
2025-03-10 10:00:00,19.34,19.34,18.92,18.96,1038600.0,19.2247,19.2247,18.8072,18.8469,1038600.0
2025-03-10 10:05:00,18.97,19.06,18.83,18.89,469632.0,18.8569,18.9463,18.7177,18.7773,469632.0
2025-03-10 10:10:00,18.89,19.11,18.84,19.07,369839.0,18.7773,18.996,18.7276,18.9563,369839.0
2025-03-10 10:15:00,19.05,19.18,18.88,18.93,381345.0,18.9364,19.0656,18.7674,18.8171,381345.0
2025-03-10 10:20:00,18.96,19.09,18.8,19.07,407384.0,18.8469,18.9762,18.6879,18.9563,407384.0
2025-03-10 10:25:00,19.06,19.06,18.78,18.8,419821.0,18.9463,18.9463,18.668,18.6879,419821.0
2025-03-10 10:30:00,18.8,18.87,18.6,18.64,794287.0,18.6879,18.7575,18.4891,18.5288,794287.0
2025-03-10 10:35:00,18.63,18.84,18.57,18.76,372528.0,18.5189,18.7276,18.4593,18.6481,372528.0
2025-03-10 10:40:00,18.76,18.78,18.63,18.63,353446.0,18.6481,18.668,18.5189,18.5189,353446.0
2025-03-10 10:45:00,18.63,18.7,18.52,18.63,456941.0,18.5189,18.5885,18.4096,18.5189,456941.0
2025-03-10 10:50:00,18.6,18.63,18.39,18.42,594492.0,18.4891,18.5189,18.2803,18.3101,594492.0
2025-03-10 10:55:00,18.42,18.43,18.22,18.36,464890.0,18.3101,18.3201,18.1113,18.2505,464890.0
2025-03-10 11:00:00,18.36,18.57,18.36,18.42,421234.0,18.2505,18.4593,18.2505,18.3101,421234.0
2025-03-10 11:05:00,18.4,18.58,18.39,18.45,265677.0,18.2903,18.4692,18.2803,18.34,265677.0
2025-03-10 11:10:00,18.44,18.59,18.41,18.54,214285.0,18.33,18.4791,18.3002,18.4294,214285.0
2025-03-10 11:15:00,18.55,18.64,18.43,18.43,275527.0,18.4394,18.5288,18.3201,18.3201,275527.0
2025-03-10 11:20:00,18.42,18.68,18.39,18.61,242399.0,18.3101,18.5686,18.2803,18.499,242399.0
2025-03-10 11:25:00,18.6,18.7,18.58,18.66,344187.0,18.4891,18.5885,18.4692,18.5487,344187.0
2025-03-10 11:30:00,18.66,18.86,18.65,18.8,259175.0,18.5487,18.7475,18.5388,18.6879,259175.0
2025-03-10 11:35:00,18.79,18.98,18.72,18.74,251665.0,18.6779,18.8668,18.6084,18.6282,251665.0
2025-03-10 11:40:00,18.73,18.78,18.36,18.43,305511.0,18.6183,18.668,18.2505,18.3201,305511.0
2025-03-10 11:45:00,18.45,18.67,18.43,18.62,265668.0,18.34,18.5587,18.3201,18.509,265668.0
2025-03-10 11:50:00,18.61,18.64,18.5,18.55,115612.0,18.499,18.5288,18.3897,18.4394,115612.0
2025-03-10 11:55:00,18.54,18.55,18.38,18.43,166946.0,18.4294,18.4394,18.2704,18.3201,166946.0
2025-03-10 12:00:00,18.42,18.62,18.41,18.41,125507.0,18.3101,18.509,18.3002,18.3002,125507.0
2025-03-10 12:05:00,18.41,18.49,18.38,18.43,115920.0,18.3002,18.3797,18.2704,18.3201,115920.0
2025-03-10 12:10:00,18.43,18.57,18.43,18.57,142355.0,18.3201,18.4593,18.3201,18.4593,142355.0
2025-03-10 12:15:00,18.57,18.59,18.39,18.44,365615.0,18.4593,18.4791,18.2803,18.33,365615.0
2025-03-10 12:20:00,18.44,18.5,18.4,18.46,274624.0,18.33,18.3897,18.2903,18.3499,274624.0
2025-03-10 12:25:00,18.47,18.56,18.42,18.54,113118.0,18.3598,18.4493,18.3101,18.4294,113118.0
2025-03-10 12:30:00,18.55,18.77,18.52,18.73,253538.0,18.4394,18.6581,18.4096,18.6183,253538.0
2025-03-10 12:35:00,18.72,18.72,18.39,18.39,196279.0,18.6084,18.6084,18.2803,18.2803,196279.0
2025-03-10 12:40:00,18.39,18.48,18.39,18.43,152374.0,18.2803,18.3698,18.2803,18.3201,152374.0
2025-03-10 12:45:00,18.42,18.5,18.39,18.42,242746.0,18.3101,18.3897,18.2803,18.3101,242746.0
2025-03-10 12:50:00,18.42,18.55,18.41,18.48,124758.0,18.3101,18.4394,18.3002,18.3698,124758.0
2025-03-10 12:55:00,18.48,18.53,18.36,18.36,227702.0,18.3698,18.4195,18.2505,18.2505,227702.0
2025-03-10 13:00:00,18.35,18.38,18.14,18.15,604407.0,18.2406,18.2704,18.0318,18.0418,604407.0
2025-03-10 13:05:00,18.14,18.21,18.05,18.05,269940.0,18.0318,18.1014,17.9424,17.9424,269940.0
2025-03-10 13:10:00,18.05,18.1,17.95,18.09,634715.0,17.9424,17.9921,17.8429,17.9821,634715.0
2025-03-10 13:15:00,18.09,18.2,18.05,18.18,214733.0,17.9821,18.0915,17.9424,18.0716,214733.0
2025-03-10 13:20:00,18.18,18.36,18.16,18.34,193653.0,18.0716,18.2505,18.0517,18.2306,193653.0
2025-03-10 13:25:00,18.33,18.33,18.17,18.2,127830.0,18.2207,18.2207,18.0616,18.0915,127830.0
2025-03-10 13:30:00,18.19,18.25,18.13,18.16,117095.0,18.0815,18.1412,18.0219,18.0517,117095.0
2025-03-10 13:35:00,18.16,18.2,17.98,18.07,222729.0,18.0517,18.0915,17.8728,17.9622,222729.0
2025-03-10 13:40:00,18.07,18.09,17.94,17.94,173531.0,17.9622,17.9821,17.833,17.833,173531.0
2025-03-10 13:45:00,17.94,18.01,17.8,17.85,315022.0,17.833,17.9026,17.6938,17.7435,315022.0
2025-03-10 13:50:00,17.87,17.96,17.78,17.96,157012.0,17.7634,17.8529,17.674,17.8529,157012.0
2025-03-10 13:55:00,17.95,17.96,17.82,17.82,104826.0,17.8429,17.8529,17.7137,17.7137,104826.0
2025-03-10 14:00:00,17.84,17.88,17.79,17.83,68425.0,17.7336,17.7734,17.6839,17.7237,68425.0
2025-03-10 14:05:00,17.84,17.85,17.72,17.83,402934.0,17.7336,17.7435,17.6143,17.7237,402934.0
2025-03-10 14:10:00,17.84,18.07,17.82,17.95,321227.0,17.7336,17.9622,17.7137,17.8429,321227.0
2025-03-10 14:15:00,17.95,18.06,17.86,17.87,115742.0,17.8429,17.9523,17.7535,17.7634,115742.0
2025-03-10 14:20:00,17.86,17.96,17.86,17.89,99717.0,17.7535,17.8529,17.7535,17.7833,99717.0
2025-03-10 14:25:00,17.89,17.91,17.72,17.76,180649.0,17.7833,17.8032,17.6143,17.6541,180649.0
2025-03-10 14:30:00,17.76,17.93,17.76,17.84,124080.0,17.6541,17.8231,17.6541,17.7336,124080.0
2025-03-10 14:35:00,17.83,17.83,17.7,17.72,115195.0,17.7237,17.7237,17.5944,17.6143,115195.0
2025-03-10 14:40:00,17.71,17.75,17.63,17.72,197388.0,17.6044,17.6441,17.5249,17.6143,197388.0
2025-03-10 14:45:00,17.72,17.73,17.66,17.66,94583.0,17.6143,17.6243,17.5547,17.5547,94583.0
2025-03-10 14:50:00,17.66,17.69,17.55,17.56,172564.0,17.5547,17.5845,17.4453,17.4553,172564.0
2025-03-10 14:55:00,17.56,17.56,17.34,17.37,460205.0,17.4553,17.4553,17.2366,17.2664,460205.0
2025-03-10 15:00:00,17.36,17.5,17.31,17.38,175760.0,17.2565,17.3956,17.2068,17.2763,175760.0
2025-03-10 15:05:00,17.36,17.41,17.11,17.13,345285.0,17.2565,17.3062,17.008,17.0278,345285.0
2025-03-10 15:10:00,17.15,17.38,17.12,17.35,314374.0,17.0477,17.2763,17.0179,17.2465,314374.0
2025-03-10 15:15:00,17.34,17.63,17.32,17.63,484202.0,17.2366,17.5249,17.2167,17.5249,484202.0
2025-03-10 15:20:00,17.63,17.89,17.59,17.88,353690.0,17.5249,17.7833,17.4851,17.7734,353690.0
2025-03-10 15:25:00,17.88,18.05,17.73,17.73,639053.0,17.7734,17.9424,17.6243,17.6243,639053.0
2025-03-10 15:30:00,17.73,18.27,17.72,18.24,709702.0,17.6243,18.161,17.6143,18.1312,709702.0
2025-03-10 15:35:00,18.23,18.3,17.93,18.11,537594.0,18.1213,18.1909,17.8231,18.002,537594.0
2025-03-10 15:40:00,18.11,18.12,17.69,17.69,303820.0,18.002,18.0119,17.5845,17.5845,303820.0
2025-03-10 15:45:00,17.68,17.93,17.68,17.79,251594.0,17.5746,17.8231,17.5746,17.6839,251594.0
2025-03-10 15:50:00,17.8,17.96,17.65,17.78,437855.0,17.6938,17.8529,17.5447,17.674,437855.0
2025-03-10 15:55:00,17.79,18.0,17.68,17.98,592576.0,17.6839,17.8927,17.5746,17.8728,592576.0
2025-03-11 09:30:00,18.03,18.19,17.63,17.69,649783.0,17.9225,18.0815,17.5249,17.5845,649783.0
2025-03-11 09:35:00,17.66,18.09,17.57,18.08,751528.0,17.5547,17.9821,17.4652,17.9722,751528.0
2025-03-11 09:40:00,18.08,18.1,17.75,17.82,601965.0,17.9722,17.9921,17.6441,17.7137,601965.0
2025-03-11 09:45:00,17.82,18.12,17.74,18.09,444266.0,17.7137,18.0119,17.6342,17.9821,444266.0
2025-03-11 09:50:00,18.1,18.23,17.77,17.82,542421.0,17.9921,18.1213,17.664,17.7137,542421.0
2025-03-11 09:55:00,17.83,18.09,17.82,17.94,237118.0,17.7237,17.9821,17.7137,17.833,237118.0
2025-03-11 10:00:00,17.94,18.32,17.38,17.48,838004.0,17.833,18.2107,17.2763,17.3758,838004.0
2025-03-11 10:05:00,17.47,18.03,17.46,17.98,544289.0,17.3658,17.9225,17.3559,17.8728,544289.0
2025-03-11 10:10:00,17.99,18.0,17.65,17.68,359644.0,17.8827,17.8927,17.5447,17.5746,359644.0
2025-03-11 10:15:00,17.68,17.8,17.53,17.65,369218.0,17.5746,17.6938,17.4255,17.5447,369218.0
2025-03-11 10:20:00,17.64,17.67,17.14,17.21,457609.0,17.5348,17.5646,17.0378,17.1074,457609.0
2025-03-11 10:25:00,17.21,17.25,16.9,16.92,859801.0,17.1074,17.1471,16.7992,16.8191,859801.0
2025-03-11 10:30:00,16.91,17.2,16.75,16.79,659330.0,16.8092,17.0974,16.6501,16.6899,659330.0
2025-03-11 10:35:00,16.8,16.93,16.51,16.6,756516.0,16.6998,16.829,16.4115,16.501,756516.0
2025-03-11 10:40:00,16.61,16.91,16.52,16.85,426439.0,16.5109,16.8092,16.4215,16.7495,426439.0
2025-03-11 10:45:00,16.84,16.96,16.71,16.75,416618.0,16.7396,16.8589,16.6103,16.6501,416618.0
2025-03-11 10:50:00,16.74,17.08,16.73,17.05,420138.0,16.6402,16.9781,16.6302,16.9483,420138.0
2025-03-11 10:55:00,17.05,17.05,16.81,16.83,264513.0,16.9483,16.9483,16.7097,16.7296,264513.0
2025-03-11 11:00:00,16.82,17.02,16.75,16.83,556815.0,16.7197,16.9185,16.6501,16.7296,556815.0
2025-03-11 11:05:00,16.81,17.32,16.8,17.29,451494.0,16.7097,17.2167,16.6998,17.1869,451494.0
2025-03-11 11:10:00,17.28,17.39,17.15,17.3,493896.0,17.1769,17.2863,17.0477,17.1968,493896.0
2025-03-11 11:15:00,17.3,17.42,17.23,17.32,342214.0,17.1968,17.3161,17.1272,17.2167,342214.0
2025-03-11 11:20:00,17.3,17.36,17.12,17.18,363118.0,17.1968,17.2565,17.0179,17.0775,363118.0
2025-03-11 11:25:00,17.17,17.37,17.17,17.19,366780.0,17.0676,17.2664,17.0676,17.0875,366780.0
2025-03-11 11:30:00,17.19,17.46,17.14,17.42,323168.0,17.0875,17.3559,17.0378,17.3161,323168.0
2025-03-11 11:35:00,17.4,17.45,17.24,17.44,246519.0,17.2962,17.3459,17.1372,17.336,246519.0
2025-03-11 11:40:00,17.44,17.64,17.42,17.5,394982.0,17.336,17.5348,17.3161,17.3956,394982.0
2025-03-11 11:45:00,17.5,17.53,17.3,17.48,313893.0,17.3956,17.4255,17.1968,17.3758,313893.0
2025-03-11 11:50:00,17.48,17.54,17.4,17.48,265686.0,17.3758,17.4354,17.2962,17.3758,265686.0
2025-03-11 11:55:00,17.48,17.51,17.17,17.19,224467.0,17.3758,17.4056,17.0676,17.0875,224467.0
2025-03-11 12:00:00,17.19,17.3,17.07,17.16,324346.0,17.0875,17.1968,16.9682,17.0577,324346.0
2025-03-11 12:05:00,17.16,17.2,16.96,16.98,300696.0,17.0577,17.0974,16.8589,16.8787,300696.0
2025-03-11 12:10:00,16.99,17.02,16.89,16.92,193893.0,16.8887,16.9185,16.7893,16.8191,193893.0
2025-03-11 12:15:00,16.91,17.02,16.91,16.98,180141.0,16.8092,16.9185,16.8092,16.8787,180141.0
2025-03-11 12:20:00,16.99,17.1,16.95,17.04,198411.0,16.8887,16.998,16.8489,16.9384,198411.0
2025-03-11 12:25:00,17.05,17.18,17.03,17.09,135778.0,16.9483,17.0775,16.9284,16.9881,135778.0
2025-03-11 12:30:00,17.1,17.27,17.08,17.27,163634.0,16.998,17.167,16.9781,17.167,163634.0
2025-03-11 12:35:00,17.26,17.32,17.12,17.15,135381.0,17.1571,17.2167,17.0179,17.0477,135381.0
2025-03-11 12:40:00,17.17,17.29,17.05,17.13,172392.0,17.0676,17.1869,16.9483,17.0278,172392.0
2025-03-11 12:45:00,17.14,17.21,17.13,17.19,187070.0,17.0378,17.1074,17.0278,17.0875,187070.0
2025-03-11 12:50:00,17.19,17.24,16.96,17.02,204572.0,17.0875,17.1372,16.8589,16.9185,204572.0
2025-03-11 12:55:00,17.02,17.08,16.88,16.95,159516.0,16.9185,16.9781,16.7793,16.8489,159516.0
2025-03-11 13:00:00,16.94,16.96,16.81,16.84,123710.0,16.839,16.8589,16.7097,16.7396,123710.0
2025-03-11 13:05:00,16.85,16.89,16.78,16.86,183793.0,16.7495,16.7893,16.6799,16.7594,183793.0
2025-03-11 13:10:00,16.85,16.89,16.76,16.8,214446.0,16.7495,16.7893,16.66,16.6998,214446.0
2025-03-11 13:15:00,16.81,16.92,16.78,16.81,192873.0,16.7097,16.8191,16.6799,16.7097,192873.0
2025-03-11 13:20:00,16.8,16.88,16.64,16.73,385150.0,16.6998,16.7793,16.5408,16.6302,385150.0
2025-03-11 13:25:00,16.74,16.76,16.59,16.61,180840.0,16.6402,16.66,16.4911,16.5109,180840.0
2025-03-11 13:30:00,16.61,16.81,16.6,16.7,335111.0,16.5109,16.7097,16.501,16.6004,335111.0
2025-03-11 13:35:00,16.7,16.82,16.64,16.8,183769.0,16.6004,16.7197,16.5408,16.6998,183769.0
2025-03-11 13:40:00,16.83,16.98,16.82,16.98,193491.0,16.7296,16.8787,16.7197,16.8787,193491.0
2025-03-11 13:45:00,16.98,17.24,16.94,17.15,234216.0,16.8787,17.1372,16.839,17.0477,234216.0
2025-03-11 13:50:00,17.14,17.21,17.07,17.14,231520.0,17.0378,17.1074,16.9682,17.0378,231520.0
2025-03-11 13:55:00,17.14,17.14,16.89,17.05,218550.0,17.0378,17.0378,16.7893,16.9483,218550.0
2025-03-11 14:00:00,17.03,17.48,17.03,17.43,462744.0,16.9284,17.3758,16.9284,17.3261,462744.0
2025-03-11 14:05:00,17.43,17.54,17.33,17.47,299528.0,17.3261,17.4354,17.2266,17.3658,299528.0
2025-03-11 14:10:00,17.46,17.69,17.46,17.68,282891.0,17.3559,17.5845,17.3559,17.5746,282891.0
2025-03-11 14:15:00,17.68,17.68,17.54,17.66,236587.0,17.5746,17.5746,17.4354,17.5547,236587.0
2025-03-11 14:20:00,17.65,17.89,17.61,17.77,441362.0,17.5447,17.7833,17.505,17.664,441362.0
2025-03-11 14:25:00,17.76,17.86,17.7,17.77,194187.0,17.6541,17.7535,17.5944,17.664,194187.0
2025-03-11 14:30:00,17.79,17.86,17.66,17.76,254017.0,17.6839,17.7535,17.5547,17.6541,254017.0
2025-03-11 14:35:00,17.75,17.94,17.73,17.93,188839.0,17.6441,17.833,17.6243,17.8231,188839.0
2025-03-11 14:40:00,17.94,18.24,17.91,18.21,766842.0,17.833,18.1312,17.8032,18.1014,766842.0
2025-03-11 14:45:00,18.24,18.3,18.14,18.25,417656.0,18.1312,18.1909,18.0318,18.1412,417656.0
2025-03-11 14:50:00,18.24,18.49,18.23,18.4,296398.0,18.1312,18.3797,18.1213,18.2903,296398.0
2025-03-11 14:55:00,18.41,18.43,18.27,18.29,250846.0,18.3002,18.3201,18.161,18.1809,250846.0
2025-03-11 15:00:00,18.3,18.3,17.95,18.12,359445.0,18.1909,18.1909,17.8429,18.0119,359445.0
2025-03-11 15:05:00,18.14,18.34,18.08,18.19,358946.0,18.0318,18.2306,17.9722,18.0815,358946.0
2025-03-11 15:10:00,18.19,18.19,17.97,17.99,327280.0,18.0815,18.0815,17.8628,17.8827,327280.0
2025-03-11 15:15:00,17.99,17.99,17.86,17.92,397064.0,17.8827,17.8827,17.7535,17.8131,397064.0
2025-03-11 15:20:00,17.92,18.13,17.81,17.82,330678.0,17.8131,18.0219,17.7038,17.7137,330678.0
2025-03-11 15:25:00,17.83,18.05,17.82,17.93,139738.0,17.7237,17.9424,17.7137,17.8231,139738.0
2025-03-11 15:30:00,17.94,17.97,17.84,17.85,167792.0,17.833,17.8628,17.7336,17.7435,167792.0
2025-03-11 15:35:00,17.85,17.95,17.75,17.78,288215.0,17.7435,17.8429,17.6441,17.674,288215.0
2025-03-11 15:40:00,17.78,17.82,17.71,17.81,162268.0,17.674,17.7137,17.6044,17.7038,162268.0
2025-03-11 15:45:00,17.8,17.89,17.72,17.88,140084.0,17.6938,17.7833,17.6143,17.7734,140084.0
2025-03-11 15:50:00,17.87,17.87,17.5,17.54,506353.0,17.7634,17.7634,17.3956,17.4354,506353.0
2025-03-11 15:55:00,17.54,17.56,17.33,17.33,789625.0,17.4354,17.4553,17.2266,17.2266,789625.0
2025-03-12 09:30:00,18.49,18.91,18.48,18.82,1298865.0,18.3797,18.7972,18.3698,18.7078,1298865.0
2025-03-12 09:35:00,18.81,18.99,18.7,18.98,699091.0,18.6978,18.8767,18.5885,18.8668,699091.0
2025-03-12 09:40:00,18.99,19.11,18.75,18.78,967858.0,18.8767,18.996,18.6382,18.668,967858.0
2025-03-12 09:45:00,18.79,18.96,18.62,18.72,394286.0,18.6779,18.8469,18.509,18.6084,394286.0
2025-03-12 09:50:00,18.73,18.93,18.67,18.67,520008.0,18.6183,18.8171,18.5587,18.5587,520008.0
2025-03-12 09:55:00,18.68,18.75,18.43,18.73,397596.0,18.5686,18.6382,18.3201,18.6183,397596.0
2025-03-12 10:00:00,18.73,18.89,18.61,18.86,563793.0,18.6183,18.7773,18.499,18.7475,563793.0
2025-03-12 10:05:00,18.85,19.0,18.79,18.85,332099.0,18.7376,18.8867,18.6779,18.7376,332099.0
2025-03-12 10:10:00,18.86,18.91,18.6,18.63,360184.0,18.7475,18.7972,18.4891,18.5189,360184.0
2025-03-12 10:15:00,18.63,18.63,18.4,18.58,590277.0,18.5189,18.5189,18.2903,18.4692,590277.0
2025-03-12 10:20:00,18.59,18.72,18.44,18.55,258585.0,18.4791,18.6084,18.33,18.4394,258585.0
2025-03-12 10:25:00,18.56,18.69,18.51,18.54,507149.0,18.4493,18.5785,18.3996,18.4294,507149.0
2025-03-12 10:30:00,18.56,18.56,18.22,18.25,759964.0,18.4493,18.4493,18.1113,18.1412,759964.0
2025-03-12 10:35:00,18.24,18.34,18.17,18.18,516114.0,18.1312,18.2306,18.0616,18.0716,516114.0
2025-03-12 10:40:00,18.19,18.2,18.02,18.13,346454.0,18.0815,18.0915,17.9125,18.0219,346454.0
2025-03-12 10:45:00,18.13,18.27,18.11,18.18,332560.0,18.0219,18.161,18.002,18.0716,332560.0
2025-03-12 10:50:00,18.19,18.45,18.15,18.43,320651.0,18.0815,18.34,18.0418,18.3201,320651.0
2025-03-12 10:55:00,18.42,18.42,18.11,18.12,259644.0,18.3101,18.3101,18.002,18.0119,259644.0
2025-03-12 11:00:00,18.12,18.17,17.97,18.07,463847.0,18.0119,18.0616,17.8628,17.9622,463847.0
2025-03-12 11:05:00,18.08,18.13,17.91,18.04,390137.0,17.9722,18.0219,17.8032,17.9324,390137.0
2025-03-12 11:10:00,18.05,18.14,18.0,18.09,264687.0,17.9424,18.0318,17.8927,17.9821,264687.0
2025-03-12 11:15:00,18.1,18.3,18.04,18.24,285888.0,17.9921,18.1909,17.9324,18.1312,285888.0
2025-03-12 11:20:00,18.24,18.38,18.16,18.32,203069.0,18.1312,18.2704,18.0517,18.2107,203069.0
2025-03-12 11:25:00,18.32,18.45,18.28,18.34,269818.0,18.2107,18.34,18.171,18.2306,269818.0
2025-03-12 11:30:00,18.35,18.46,18.3,18.39,192491.0,18.2406,18.3499,18.1909,18.2803,192491.0
2025-03-12 11:35:00,18.39,18.57,18.39,18.53,211290.0,18.2803,18.4593,18.2803,18.4195,211290.0
2025-03-12 11:40:00,18.52,18.56,18.45,18.53,152853.0,18.4096,18.4493,18.34,18.4195,152853.0
2025-03-12 11:45:00,18.53,18.66,18.48,18.65,240341.0,18.4195,18.5487,18.3698,18.5388,240341.0
2025-03-12 11:50:00,18.65,18.72,18.63,18.68,220452.0,18.5388,18.6084,18.5189,18.5686,220452.0
2025-03-12 11:55:00,18.68,18.69,18.49,18.68,273093.0,18.5686,18.5785,18.3797,18.5686,273093.0
2025-03-12 12:00:00,18.67,18.67,18.5,18.58,232921.0,18.5587,18.5587,18.3897,18.4692,232921.0
2025-03-12 12:05:00,18.59,18.76,18.57,18.74,203501.0,18.4791,18.6481,18.4593,18.6282,203501.0
2025-03-12 12:10:00,18.73,18.84,18.65,18.83,423037.0,18.6183,18.7276,18.5388,18.7177,423037.0
2025-03-12 12:15:00,18.83,18.86,18.73,18.81,191081.0,18.7177,18.7475,18.6183,18.6978,191081.0
2025-03-12 12:20:00,18.81,18.87,18.81,18.86,138389.0,18.6978,18.7575,18.6978,18.7475,138389.0
2025-03-12 12:25:00,18.85,18.85,18.72,18.79,174640.0,18.7376,18.7376,18.6084,18.6779,174640.0
2025-03-12 12:30:00,18.8,18.89,18.78,18.89,182851.0,18.6879,18.7773,18.668,18.7773,182851.0
2025-03-12 12:35:00,18.89,18.95,18.84,18.84,153546.0,18.7773,18.837,18.7276,18.7276,153546.0
2025-03-12 12:40:00,18.83,18.83,18.59,18.64,338408.0,18.7177,18.7177,18.4791,18.5288,338408.0
2025-03-12 12:45:00,18.64,18.93,18.63,18.92,193341.0,18.5288,18.8171,18.5189,18.8072,193341.0
2025-03-12 12:50:00,18.92,18.94,18.76,18.85,194155.0,18.8072,18.827,18.6481,18.7376,194155.0
2025-03-12 12:55:00,18.86,18.87,18.63,18.63,111435.0,18.7475,18.7575,18.5189,18.5189,111435.0
2025-03-12 13:00:00,18.64,18.71,18.59,18.64,173883.0,18.5288,18.5984,18.4791,18.5288,173883.0
2025-03-12 13:05:00,18.64,18.74,18.55,18.73,202695.0,18.5288,18.6282,18.4394,18.6183,202695.0
2025-03-12 13:10:00,18.74,18.74,18.64,18.71,135484.0,18.6282,18.6282,18.5288,18.5984,135484.0
2025-03-12 13:15:00,18.7,18.78,18.64,18.74,104664.0,18.5885,18.668,18.5288,18.6282,104664.0
2025-03-12 13:20:00,18.75,18.85,18.73,18.82,92936.0,18.6382,18.7376,18.6183,18.7078,92936.0
2025-03-12 13:25:00,18.8,18.86,18.75,18.84,147278.0,18.6879,18.7475,18.6382,18.7276,147278.0
2025-03-12 13:30:00,18.84,18.89,18.78,18.81,98613.0,18.7276,18.7773,18.668,18.6978,98613.0
2025-03-12 13:35:00,18.82,18.87,18.74,18.74,88178.0,18.7078,18.7575,18.6282,18.6282,88178.0
2025-03-12 13:40:00,18.74,18.78,18.68,18.68,100138.0,18.6282,18.668,18.5686,18.5686,100138.0
2025-03-12 13:45:00,18.67,18.74,18.61,18.61,112692.0,18.5587,18.6282,18.499,18.499,112692.0
2025-03-12 13:50:00,18.62,18.63,18.44,18.45,229780.0,18.509,18.5189,18.33,18.34,229780.0
2025-03-12 13:55:00,18.44,18.45,18.23,18.25,223714.0,18.33,18.34,18.1213,18.1412,223714.0
2025-03-12 14:00:00,18.25,18.48,18.23,18.4,288602.0,18.1412,18.3698,18.1213,18.2903,288602.0
2025-03-12 14:05:00,18.41,18.41,18.27,18.27,102053.0,18.3002,18.3002,18.161,18.161,102053.0
2025-03-12 14:10:00,18.28,18.43,18.28,18.4,189735.0,18.171,18.3201,18.171,18.2903,189735.0
2025-03-12 14:15:00,18.4,18.48,18.4,18.47,110829.0,18.2903,18.3698,18.2903,18.3598,110829.0
2025-03-12 14:20:00,18.48,18.51,18.39,18.46,145899.0,18.3698,18.3996,18.2803,18.3499,145899.0
2025-03-12 14:25:00,18.47,18.63,18.46,18.62,128116.0,18.3598,18.5189,18.3499,18.509,128116.0
2025-03-12 14:30:00,18.63,18.68,18.58,18.65,91976.0,18.5189,18.5686,18.4692,18.5388,91976.0
2025-03-12 14:35:00,18.66,18.69,18.57,18.67,97791.0,18.5487,18.5785,18.4593,18.5587,97791.0
2025-03-12 14:40:00,18.67,18.74,18.67,18.73,55653.0,18.5587,18.6282,18.5587,18.6183,55653.0
2025-03-12 14:45:00,18.72,18.78,18.71,18.76,84525.0,18.6084,18.668,18.5984,18.6481,84525.0
2025-03-12 14:50:00,18.75,18.76,18.65,18.68,103156.0,18.6382,18.6481,18.5388,18.5686,103156.0
2025-03-12 14:55:00,18.66,18.72,18.58,18.69,103027.0,18.5487,18.6084,18.4692,18.5785,103027.0
2025-03-12 15:00:00,18.68,18.68,18.53,18.61,132244.0,18.5686,18.5686,18.4195,18.499,132244.0
2025-03-12 15:05:00,18.6,18.67,18.55,18.66,119556.0,18.4891,18.5587,18.4394,18.5487,119556.0
2025-03-12 15:10:00,18.66,18.67,18.58,18.62,108149.0,18.5487,18.5587,18.4692,18.509,108149.0
2025-03-12 15:15:00,18.61,18.64,18.54,18.63,216217.0,18.499,18.5288,18.4294,18.5189,216217.0
2025-03-12 15:20:00,18.63,18.65,18.42,18.49,207821.0,18.5189,18.5388,18.3101,18.3797,207821.0
2025-03-12 15:25:00,18.48,18.54,18.45,18.47,166510.0,18.3698,18.4294,18.34,18.3598,166510.0
2025-03-12 15:30:00,18.46,18.52,18.39,18.42,283911.0,18.3499,18.4096,18.2803,18.3101,283911.0
2025-03-12 15:35:00,18.41,18.41,18.27,18.32,286621.0,18.3002,18.3002,18.161,18.2107,286621.0
2025-03-12 15:40:00,18.33,18.34,18.22,18.27,384531.0,18.2207,18.2306,18.1113,18.161,384531.0
2025-03-12 15:45:00,18.27,18.32,18.25,18.3,236597.0,18.161,18.2107,18.1412,18.1909,236597.0
2025-03-12 15:50:00,18.3,18.39,18.13,18.34,789773.0,18.1909,18.2803,18.0219,18.2306,789773.0
2025-03-12 15:55:00,18.34,18.46,18.34,18.39,1161105.0,18.2306,18.3499,18.2306,18.2803,1161105.0
2025-03-13 09:30:00,18.41,18.74,18.37,18.74,823818.0,18.3002,18.6282,18.2604,18.6282,823818.0
2025-03-13 09:35:00,18.75,19.02,18.61,19.02,728526.0,18.6382,18.9066,18.499,18.9066,728526.0
2025-03-13 09:40:00,19.0,19.11,18.84,18.84,538817.0,18.8867,18.996,18.7276,18.7276,538817.0
2025-03-13 09:45:00,18.84,19.04,18.84,18.95,286544.0,18.7276,18.9264,18.7276,18.837,286544.0
2025-03-13 09:50:00,18.94,19.03,18.48,18.52,462620.0,18.827,18.9165,18.3698,18.4096,462620.0
2025-03-13 09:55:00,18.53,18.59,18.22,18.36,387788.0,18.4195,18.4791,18.1113,18.2505,387788.0
2025-03-13 10:00:00,18.36,18.66,18.15,18.56,308527.0,18.2505,18.5487,18.0418,18.4493,308527.0
2025-03-13 10:05:00,18.57,18.82,18.56,18.76,336780.0,18.4593,18.7078,18.4493,18.6481,336780.0
2025-03-13 10:10:00,18.77,19.02,18.67,19.01,397922.0,18.6581,18.9066,18.5587,18.8966,397922.0
2025-03-13 10:15:00,19.01,19.14,18.97,19.12,415174.0,18.8966,19.0259,18.8569,19.006,415174.0
2025-03-13 10:20:00,19.12,19.21,19.04,19.21,303903.0,19.006,19.0954,18.9264,19.0954,303903.0
2025-03-13 10:25:00,19.21,19.27,18.88,18.91,348341.0,19.0954,19.1551,18.7674,18.7972,348341.0
2025-03-13 10:30:00,18.91,19.07,18.83,18.88,337002.0,18.7972,18.9563,18.7177,18.7674,337002.0
2025-03-13 10:35:00,18.89,18.93,18.69,18.75,229522.0,18.7773,18.8171,18.5785,18.6382,229522.0
2025-03-13 10:40:00,18.75,18.79,18.59,18.72,288420.0,18.6382,18.6779,18.4791,18.6084,288420.0
2025-03-13 10:45:00,18.71,18.84,18.58,18.63,277946.0,18.5984,18.7276,18.4692,18.5189,277946.0
2025-03-13 10:50:00,18.63,18.85,18.63,18.72,238824.0,18.5189,18.7376,18.5189,18.6084,238824.0
2025-03-13 10:55:00,18.71,18.71,18.61,18.66,184204.0,18.5984,18.5984,18.499,18.5487,184204.0
2025-03-13 11:00:00,18.66,18.85,18.66,18.76,206566.0,18.5487,18.7376,18.5487,18.6481,206566.0
2025-03-13 11:05:00,18.76,18.84,18.49,18.52,206484.0,18.6481,18.7276,18.3797,18.4096,206484.0
2025-03-13 11:10:00,18.53,18.58,18.42,18.47,200825.0,18.4195,18.4692,18.3101,18.3598,200825.0
2025-03-13 11:15:00,18.48,18.56,18.44,18.55,133671.0,18.3698,18.4493,18.33,18.4394,133671.0
2025-03-13 11:20:00,18.53,18.56,18.45,18.53,91225.0,18.4195,18.4493,18.34,18.4195,91225.0
2025-03-13 11:25:00,18.53,18.59,18.38,18.4,206912.0,18.4195,18.4791,18.2704,18.2903,206912.0
2025-03-13 11:30:00,18.39,18.52,18.39,18.44,167008.0,18.2803,18.4096,18.2803,18.33,167008.0
2025-03-13 11:35:00,18.44,18.44,18.16,18.2,314008.0,18.33,18.33,18.0517,18.0915,314008.0
2025-03-13 11:40:00,18.21,18.52,18.15,18.42,428812.0,18.1014,18.4096,18.0418,18.3101,428812.0
2025-03-13 11:45:00,18.41,18.47,18.3,18.42,208994.0,18.3002,18.3598,18.1909,18.3101,208994.0
2025-03-13 11:50:00,18.43,18.43,18.21,18.24,117970.0,18.3201,18.3201,18.1014,18.1312,117970.0
2025-03-13 11:55:00,18.25,18.28,18.18,18.22,136286.0,18.1412,18.171,18.0716,18.1113,136286.0
2025-03-13 12:00:00,18.23,18.36,18.2,18.34,132564.0,18.1213,18.2505,18.0915,18.2306,132564.0
2025-03-13 12:05:00,18.35,18.44,18.24,18.4,203192.0,18.2406,18.33,18.1312,18.2903,203192.0
2025-03-13 12:10:00,18.39,18.4,18.24,18.27,198985.0,18.2803,18.2903,18.1312,18.161,198985.0
2025-03-13 12:15:00,18.26,18.3,18.21,18.3,84196.0,18.1511,18.1909,18.1014,18.1909,84196.0
2025-03-13 12:20:00,18.3,18.36,18.27,18.28,100987.0,18.1909,18.2505,18.161,18.171,100987.0
2025-03-13 12:25:00,18.28,18.31,18.21,18.26,133576.0,18.171,18.2008,18.1014,18.1511,133576.0
2025-03-13 12:30:00,18.25,18.45,18.2,18.45,226077.0,18.1412,18.34,18.0915,18.34,226077.0
2025-03-13 12:35:00,18.43,18.57,18.36,18.55,199893.0,18.3201,18.4593,18.2505,18.4394,199893.0
2025-03-13 12:40:00,18.56,18.58,18.34,18.34,183637.0,18.4493,18.4692,18.2306,18.2306,183637.0
2025-03-13 12:45:00,18.34,18.38,18.04,18.15,304099.0,18.2306,18.2704,17.9324,18.0418,304099.0
2025-03-13 12:50:00,18.15,18.27,18.08,18.13,244200.0,18.0418,18.161,17.9722,18.0219,244200.0
2025-03-13 12:55:00,18.14,18.14,18.06,18.14,157922.0,18.0318,18.0318,17.9523,18.0318,157922.0
2025-03-13 13:00:00,18.13,18.2,18.08,18.19,113375.0,18.0219,18.0915,17.9722,18.0815,113375.0
2025-03-13 13:05:00,18.2,18.25,18.09,18.1,115054.0,18.0915,18.1412,17.9821,17.9921,115054.0
2025-03-13 13:10:00,18.11,18.11,17.98,17.99,291561.0,18.002,18.002,17.8728,17.8827,291561.0
2025-03-13 13:15:00,18.0,18.0,17.69,17.71,304510.0,17.8927,17.8927,17.5845,17.6044,304510.0
2025-03-13 13:20:00,17.71,17.82,17.68,17.73,226424.0,17.6044,17.7137,17.5746,17.6243,226424.0
2025-03-13 13:25:00,17.72,17.77,17.67,17.76,140309.0,17.6143,17.664,17.5646,17.6541,140309.0
2025-03-13 13:30:00,17.75,17.77,17.69,17.7,81958.0,17.6441,17.664,17.5845,17.5944,81958.0
2025-03-13 13:35:00,17.7,17.71,17.57,17.59,145395.0,17.5944,17.6044,17.4652,17.4851,145395.0
2025-03-13 13:40:00,17.59,17.69,17.59,17.62,109282.0,17.4851,17.5845,17.4851,17.5149,109282.0
2025-03-13 13:45:00,17.62,17.64,17.59,17.62,99616.0,17.5149,17.5348,17.4851,17.5149,99616.0
2025-03-13 13:50:00,17.62,17.82,17.61,17.8,170837.0,17.5149,17.7137,17.505,17.6938,170837.0
2025-03-13 13:55:00,17.8,17.8,17.68,17.7,161711.0,17.6938,17.6938,17.5746,17.5944,161711.0
2025-03-13 14:00:00,17.7,18.0,17.69,18.0,229768.0,17.5944,17.8927,17.5845,17.8927,229768.0
2025-03-13 14:05:00,18.0,18.11,17.95,18.05,200962.0,17.8927,18.002,17.8429,17.9424,200962.0
2025-03-13 14:10:00,18.05,18.3,18.04,18.27,226943.0,17.9424,18.1909,17.9324,18.161,226943.0
2025-03-13 14:15:00,18.28,18.28,18.14,18.23,178091.0,18.171,18.171,18.0318,18.1213,178091.0
2025-03-13 14:20:00,18.22,18.35,18.18,18.32,120634.0,18.1113,18.2406,18.0716,18.2107,120634.0
2025-03-13 14:25:00,18.33,18.4,18.3,18.4,143091.0,18.2207,18.2903,18.1909,18.2903,143091.0
2025-03-13 14:30:00,18.41,18.43,18.32,18.33,118692.0,18.3002,18.3201,18.2107,18.2207,118692.0
2025-03-13 14:35:00,18.34,18.45,18.32,18.44,95085.0,18.2306,18.34,18.2107,18.33,95085.0
2025-03-13 14:40:00,18.43,18.48,18.38,18.48,90010.0,18.3201,18.3698,18.2704,18.3698,90010.0
2025-03-13 14:45:00,18.48,18.49,18.42,18.46,136234.0,18.3698,18.3797,18.3101,18.3499,136234.0
2025-03-13 14:50:00,18.47,18.49,18.3,18.38,222087.0,18.3598,18.3797,18.1909,18.2704,222087.0
2025-03-13 14:55:00,18.38,18.48,18.34,18.45,104904.0,18.2704,18.3698,18.2306,18.34,104904.0
2025-03-13 15:00:00,18.44,18.59,18.41,18.45,201943.0,18.33,18.4791,18.3002,18.34,201943.0
2025-03-13 15:05:00,18.43,18.44,18.23,18.29,148307.0,18.3201,18.33,18.1213,18.1809,148307.0
2025-03-13 15:10:00,18.29,18.41,18.25,18.36,87574.0,18.1809,18.3002,18.1412,18.2505,87574.0
2025-03-13 15:15:00,18.38,18.38,18.29,18.36,104919.0,18.2704,18.2704,18.1809,18.2505,104919.0
2025-03-13 15:20:00,18.32,18.33,18.26,18.28,124115.0,18.2107,18.2207,18.1511,18.171,124115.0
2025-03-13 15:25:00,18.28,18.28,18.02,18.09,237558.0,18.171,18.171,17.9125,17.9821,237558.0
2025-03-13 15:30:00,18.11,18.18,18.04,18.17,335489.0,18.002,18.0716,17.9324,18.0616,335489.0
2025-03-13 15:35:00,18.16,18.16,17.91,17.92,242660.0,18.0517,18.0517,17.8032,17.8131,242660.0
2025-03-13 15:40:00,17.92,18.02,17.91,18.0,189710.0,17.8131,17.9125,17.8032,17.8927,189710.0
2025-03-13 15:45:00,18.0,18.04,17.95,18.0,170812.0,17.8927,17.9324,17.8429,17.8927,170812.0
2025-03-13 15:50:00,18.0,18.04,17.83,17.99,628069.0,17.8927,17.9324,17.7237,17.8827,628069.0
2025-03-13 15:55:00,18.0,18.11,17.95,18.11,582660.0,17.8927,18.002,17.8429,18.002,582660.0
2025-03-14 09:30:00,19.06,19.43,19.05,19.38,879191.0,18.9463,19.3141,18.9364,19.2644,879191.0
2025-03-14 09:35:00,19.37,19.59,19.37,19.44,815661.0,19.2545,19.4732,19.2545,19.3241,815661.0
2025-03-14 09:40:00,19.44,19.49,19.25,19.4,481411.0,19.3241,19.3738,19.1352,19.2843,481411.0
2025-03-14 09:45:00,19.4,19.42,19.29,19.41,323351.0,19.2843,19.3042,19.175,19.2942,323351.0
2025-03-14 09:50:00,19.41,19.54,19.41,19.53,390520.0,19.2942,19.4235,19.2942,19.4135,390520.0
2025-03-14 09:55:00,19.53,19.53,19.27,19.3,241172.0,19.4135,19.4135,19.1551,19.1849,241172.0
2025-03-14 10:00:00,19.29,19.37,18.99,19.32,760742.0,19.175,19.2545,18.8767,19.2048,760742.0
2025-03-14 10:05:00,19.33,19.48,19.19,19.19,326115.0,19.2147,19.3638,19.0756,19.0756,326115.0
2025-03-14 10:10:00,19.2,19.29,19.07,19.16,231134.0,19.0855,19.175,18.9563,19.0457,231134.0
2025-03-14 10:15:00,19.15,19.26,19.13,19.18,190187.0,19.0358,19.1451,19.0159,19.0656,190187.0
2025-03-14 10:20:00,19.18,19.34,19.02,19.33,218537.0,19.0656,19.2247,18.9066,19.2147,218537.0
2025-03-14 10:25:00,19.32,19.32,19.12,19.15,257059.0,19.2048,19.2048,19.006,19.0358,257059.0
2025-03-14 10:30:00,19.14,19.27,19.14,19.18,282876.0,19.0259,19.1551,19.0259,19.0656,282876.0
2025-03-14 10:35:00,19.19,19.36,19.07,19.36,280377.0,19.0756,19.2445,18.9563,19.2445,280377.0
2025-03-14 10:40:00,19.35,19.39,19.19,19.34,231228.0,19.2346,19.2744,19.0756,19.2247,231228.0
2025-03-14 10:45:00,19.35,19.38,19.28,19.32,172709.0,19.2346,19.2644,19.165,19.2048,172709.0
2025-03-14 10:50:00,19.32,19.36,19.28,19.32,131563.0,19.2048,19.2445,19.165,19.2048,131563.0
2025-03-14 10:55:00,19.32,19.46,19.26,19.46,216671.0,19.2048,19.3439,19.1451,19.3439,216671.0
2025-03-14 11:00:00,19.46,19.58,19.46,19.57,420231.0,19.3439,19.4632,19.3439,19.4533,420231.0
2025-03-14 11:05:00,19.57,19.59,19.46,19.48,173088.0,19.4533,19.4732,19.3439,19.3638,173088.0
2025-03-14 11:10:00,19.49,19.57,19.42,19.52,174913.0,19.3738,19.4533,19.3042,19.4036,174913.0
2025-03-14 11:15:00,19.52,19.59,19.52,19.59,103026.0,19.4036,19.4732,19.4036,19.4732,103026.0
2025-03-14 11:20:00,19.59,19.67,19.57,19.64,254609.0,19.4732,19.5527,19.4533,19.5229,254609.0
2025-03-14 11:25:00,19.64,19.65,19.59,19.63,207453.0,19.5229,19.5328,19.4732,19.5129,207453.0
2025-03-14 11:30:00,19.64,19.69,19.62,19.66,212590.0,19.5229,19.5726,19.503,19.5428,212590.0
2025-03-14 11:35:00,19.66,19.74,19.66,19.71,256656.0,19.5428,19.6223,19.5428,19.5925,256656.0
2025-03-14 11:40:00,19.7,19.79,19.69,19.78,369406.0,19.5825,19.672,19.5726,19.662,369406.0
2025-03-14 11:45:00,19.78,19.79,19.63,19.66,232421.0,19.662,19.672,19.5129,19.5428,232421.0
2025-03-14 11:50:00,19.67,19.7,19.61,19.7,101395.0,19.5527,19.5825,19.493,19.5825,101395.0
2025-03-14 11:55:00,19.69,19.7,19.59,19.64,141608.0,19.5726,19.5825,19.4732,19.5229,141608.0
2025-03-14 12:00:00,19.64,19.71,19.63,19.66,128033.0,19.5229,19.5925,19.5129,19.5428,128033.0
2025-03-14 12:05:00,19.64,19.66,19.57,19.57,164077.0,19.5229,19.5428,19.4533,19.4533,164077.0
2025-03-14 12:10:00,19.58,19.59,19.48,19.51,121250.0,19.4632,19.4732,19.3638,19.3936,121250.0
2025-03-14 12:15:00,19.52,19.55,19.46,19.52,109703.0,19.4036,19.4334,19.3439,19.4036,109703.0
2025-03-14 12:20:00,19.52,19.61,19.52,19.6,157930.0,19.4036,19.493,19.4036,19.4831,157930.0
2025-03-14 12:25:00,19.59,19.61,19.48,19.5,186575.0,19.4732,19.493,19.3638,19.3837,186575.0
2025-03-14 12:30:00,19.5,19.6,19.5,19.6,126172.0,19.3837,19.4831,19.3837,19.4831,126172.0
2025-03-14 12:35:00,19.61,19.77,19.61,19.67,194885.0,19.493,19.6521,19.493,19.5527,194885.0
2025-03-14 12:40:00,19.68,19.82,19.68,19.81,225453.0,19.5626,19.7018,19.5626,19.6919,225453.0
2025-03-14 12:45:00,19.82,19.83,19.77,19.83,150848.0,19.7018,19.7117,19.6521,19.7117,150848.0
2025-03-14 12:50:00,19.84,19.92,19.82,19.89,290338.0,19.7217,19.8012,19.7018,19.7714,290338.0
2025-03-14 12:55:00,19.9,19.9,19.84,19.84,85606.0,19.7813,19.7813,19.7217,19.7217,85606.0
2025-03-14 13:00:00,19.83,19.89,19.7,19.76,356033.0,19.7117,19.7714,19.5825,19.6422,356033.0
2025-03-14 13:05:00,19.76,19.82,19.75,19.79,116390.0,19.6422,19.7018,19.6322,19.672,116390.0
2025-03-14 13:10:00,19.8,19.8,19.7,19.71,113007.0,19.6819,19.6819,19.5825,19.5925,113007.0
2025-03-14 13:15:00,19.72,19.77,19.68,19.68,73357.0,19.6024,19.6521,19.5626,19.5626,73357.0
2025-03-14 13:20:00,19.69,19.71,19.62,19.63,105652.0,19.5726,19.5925,19.503,19.5129,105652.0
2025-03-14 13:25:00,19.63,19.67,19.58,19.63,71902.0,19.5129,19.5527,19.4632,19.5129,71902.0
2025-03-14 13:30:00,19.63,19.69,19.57,19.6,103008.0,19.5129,19.5726,19.4533,19.4831,103008.0
2025-03-14 13:35:00,19.61,19.66,19.55,19.63,115572.0,19.493,19.5428,19.4334,19.5129,115572.0
2025-03-14 13:40:00,19.63,19.64,19.55,19.57,55698.0,19.5129,19.5229,19.4334,19.4533,55698.0
2025-03-14 13:45:00,19.57,19.61,19.52,19.55,52375.0,19.4533,19.493,19.4036,19.4334,52375.0
2025-03-14 13:50:00,19.55,19.65,19.55,19.65,63839.0,19.4334,19.5328,19.4334,19.5328,63839.0
2025-03-14 13:55:00,19.64,19.64,19.49,19.5,143082.0,19.5229,19.5229,19.3738,19.3837,143082.0
2025-03-14 14:00:00,19.52,19.6,19.51,19.59,95606.0,19.4036,19.4831,19.3936,19.4732,95606.0
2025-03-14 14:05:00,19.59,19.61,19.52,19.55,74288.0,19.4732,19.493,19.4036,19.4334,74288.0
2025-03-14 14:10:00,19.56,19.59,19.51,19.53,72822.0,19.4433,19.4732,19.3936,19.4135,72822.0
2025-03-14 14:15:00,19.52,19.59,19.5,19.52,70344.0,19.4036,19.4732,19.3837,19.4036,70344.0
2025-03-14 14:20:00,19.52,19.58,19.5,19.53,66202.0,19.4036,19.4632,19.3837,19.4135,66202.0
2025-03-14 14:25:00,19.54,19.61,19.54,19.58,135312.0,19.4235,19.493,19.4235,19.4632,135312.0
2025-03-14 14:30:00,19.57,19.66,19.57,19.64,89388.0,19.4533,19.5428,19.4533,19.5229,89388.0
2025-03-14 14:35:00,19.63,19.7,19.58,19.69,58421.0,19.5129,19.5825,19.4632,19.5726,58421.0
2025-03-14 14:40:00,19.69,19.69,19.63,19.65,85905.0,19.5726,19.5726,19.5129,19.5328,85905.0
2025-03-14 14:45:00,19.66,19.7,19.65,19.66,49561.0,19.5428,19.5825,19.5328,19.5428,49561.0
2025-03-14 14:50:00,19.66,19.67,19.61,19.64,67219.0,19.5428,19.5527,19.493,19.5229,67219.0
2025-03-14 14:55:00,19.63,19.66,19.54,19.63,119298.0,19.5129,19.5428,19.4235,19.5129,119298.0
2025-03-14 15:00:00,19.63,19.68,19.6,19.68,69408.0,19.5129,19.5626,19.4831,19.5626,69408.0
2025-03-14 15:05:00,19.68,19.76,19.68,19.74,103933.0,19.5626,19.6422,19.5626,19.6223,103933.0
2025-03-14 15:10:00,19.73,19.8,19.72,19.79,62596.0,19.6123,19.6819,19.6024,19.672,62596.0
2025-03-14 15:15:00,19.79,19.79,19.72,19.77,185792.0,19.672,19.672,19.6024,19.6521,185792.0
2025-03-14 15:20:00,19.77,19.77,19.69,19.74,91688.0,19.6521,19.6521,19.5726,19.6223,91688.0
2025-03-14 15:25:00,19.75,19.77,19.66,19.66,97570.0,19.6322,19.6521,19.5428,19.5428,97570.0
2025-03-14 15:30:00,19.66,19.7,19.66,19.67,206685.0,19.5428,19.5825,19.5428,19.5527,206685.0
2025-03-14 15:35:00,19.67,19.67,19.57,19.57,135714.0,19.5527,19.5527,19.4533,19.4533,135714.0
2025-03-14 15:40:00,19.56,19.6,19.53,19.58,150897.0,19.4433,19.4831,19.4135,19.4632,150897.0
2025-03-14 15:45:00,19.58,19.64,19.55,19.63,187108.0,19.4632,19.5229,19.4334,19.5129,187108.0
2025-03-14 15:50:00,19.63,19.8,19.54,19.78,578174.0,19.5129,19.6819,19.4235,19.662,578174.0
2025-03-14 15:55:00,19.77,19.85,19.77,19.77,1422918.0,19.6521,19.7316,19.6521,19.6521,1422918.0
2025-03-17 09:30:00,19.51,20.48,19.51,20.48,1622158.0,19.3936,20.3579,19.3936,20.3579,1622158.0
2025-03-17 09:35:00,20.49,20.6,20.3,20.38,681390.0,20.3678,20.4771,20.1789,20.2585,681390.0
2025-03-17 09:40:00,20.38,20.47,20.28,20.32,518402.0,20.2585,20.3479,20.1591,20.1988,518402.0
2025-03-17 09:45:00,20.32,20.49,20.24,20.25,439036.0,20.1988,20.3678,20.1193,20.1292,439036.0
2025-03-17 09:50:00,20.25,20.47,20.14,20.43,317635.0,20.1292,20.3479,20.0199,20.3082,317635.0
2025-03-17 09:55:00,20.43,20.46,20.24,20.26,245003.0,20.3082,20.338,20.1193,20.1392,245003.0
2025-03-17 10:00:00,20.27,20.36,20.16,20.25,346913.0,20.1491,20.2386,20.0398,20.1292,346913.0
2025-03-17 10:05:00,20.25,20.43,20.2,20.34,227570.0,20.1292,20.3082,20.0795,20.2187,227570.0
2025-03-17 10:10:00,20.33,20.43,20.24,20.38,221874.0,20.2088,20.3082,20.1193,20.2585,221874.0
2025-03-17 10:15:00,20.4,20.41,20.29,20.38,122622.0,20.2783,20.2883,20.169,20.2585,122622.0
2025-03-17 10:20:00,20.38,20.45,20.32,20.37,176570.0,20.2585,20.328,20.1988,20.2485,176570.0
2025-03-17 10:25:00,20.36,20.44,20.1,20.11,229911.0,20.2386,20.3181,19.9801,19.9901,229911.0
2025-03-17 10:30:00,20.1,20.15,20.02,20.07,210882.0,19.9801,20.0298,19.9006,19.9503,210882.0
2025-03-17 10:35:00,20.08,20.22,19.92,20.21,248726.0,19.9602,20.0994,19.8012,20.0895,248726.0
2025-03-17 10:40:00,20.2,20.3,20.14,20.29,135699.0,20.0795,20.1789,20.0199,20.169,135699.0
2025-03-17 10:45:00,20.29,20.33,20.2,20.3,205260.0,20.169,20.2088,20.0795,20.1789,205260.0
2025-03-17 10:50:00,20.31,20.31,20.15,20.16,122022.0,20.1889,20.1889,20.0298,20.0398,122022.0
2025-03-17 10:55:00,20.16,20.16,20.01,20.08,250859.0,20.0398,20.0398,19.8907,19.9602,250859.0
2025-03-17 11:00:00,20.09,20.21,20.0,20.03,224277.0,19.9702,20.0895,19.8807,19.9105,224277.0
2025-03-17 11:05:00,20.04,20.11,19.98,20.1,174882.0,19.9205,19.9901,19.8608,19.9801,174882.0
2025-03-17 11:10:00,20.12,20.22,20.09,20.18,179570.0,20.0,20.0994,19.9702,20.0597,179570.0
2025-03-17 11:15:00,20.18,20.33,20.15,20.33,149355.0,20.0597,20.2088,20.0298,20.2088,149355.0
2025-03-17 11:20:00,20.34,20.36,20.27,20.27,95835.0,20.2187,20.2386,20.1491,20.1491,95835.0
2025-03-17 11:25:00,20.27,20.29,20.16,20.16,105270.0,20.1491,20.169,20.0398,20.0398,105270.0
2025-03-17 11:30:00,20.17,20.24,20.02,20.07,201153.0,20.0497,20.1193,19.9006,19.9503,201153.0
2025-03-17 11:35:00,20.07,20.18,20.06,20.07,123386.0,19.9503,20.0597,19.9404,19.9503,123386.0
2025-03-17 11:40:00,20.09,20.15,20.07,20.15,83671.0,19.9702,20.0298,19.9503,20.0298,83671.0
2025-03-17 11:45:00,20.15,20.27,20.13,20.26,116298.0,20.0298,20.1491,20.0099,20.1392,116298.0
2025-03-17 11:50:00,20.25,20.32,20.21,20.3,108963.0,20.1292,20.1988,20.0895,20.1789,108963.0
2025-03-17 11:55:00,20.31,20.32,20.23,20.25,119848.0,20.1889,20.1988,20.1094,20.1292,119848.0
2025-03-17 12:00:00,20.25,20.29,20.16,20.28,87627.0,20.1292,20.169,20.0398,20.1591,87627.0
2025-03-17 12:05:00,20.3,20.42,20.3,20.39,141464.0,20.1789,20.2982,20.1789,20.2684,141464.0
2025-03-17 12:10:00,20.4,20.42,20.36,20.36,142185.0,20.2783,20.2982,20.2386,20.2386,142185.0
2025-03-17 12:15:00,20.37,20.38,20.26,20.29,112745.0,20.2485,20.2585,20.1392,20.169,112745.0
2025-03-17 12:20:00,20.29,20.3,20.13,20.16,132016.0,20.169,20.1789,20.0099,20.0398,132016.0
2025-03-17 12:25:00,20.17,20.22,20.06,20.09,115242.0,20.0497,20.0994,19.9404,19.9702,115242.0
2025-03-17 12:30:00,20.09,20.16,20.05,20.13,85973.0,19.9702,20.0398,19.9304,20.0099,85973.0
2025-03-17 12:35:00,20.13,20.21,20.11,20.14,138868.0,20.0099,20.0895,19.9901,20.0199,138868.0
2025-03-17 12:40:00,20.11,20.12,20.02,20.05,71544.0,19.9901,20.0,19.9006,19.9304,71544.0
2025-03-17 12:45:00,20.04,20.16,19.99,20.14,163528.0,19.9205,20.0398,19.8708,20.0199,163528.0
2025-03-17 12:50:00,20.15,20.21,20.07,20.21,75957.0,20.0298,20.0895,19.9503,20.0895,75957.0
2025-03-17 12:55:00,20.21,20.24,20.13,20.18,56591.0,20.0895,20.1193,20.0099,20.0597,56591.0
2025-03-17 13:00:00,20.17,20.2,20.11,20.14,57287.0,20.0497,20.0795,19.9901,20.0199,57287.0
2025-03-17 13:05:00,20.14,20.29,20.14,20.27,80787.0,20.0199,20.169,20.0199,20.1491,80787.0
2025-03-17 13:10:00,20.27,20.29,20.24,20.29,52393.0,20.1491,20.169,20.1193,20.169,52393.0
2025-03-17 13:15:00,20.3,20.31,20.25,20.3,47536.0,20.1789,20.1889,20.1292,20.1789,47536.0
2025-03-17 13:20:00,20.3,20.38,20.23,20.38,111673.0,20.1789,20.2585,20.1094,20.2585,111673.0
2025-03-17 13:25:00,20.38,20.47,20.38,20.4,248960.0,20.2585,20.3479,20.2585,20.2783,248960.0
2025-03-17 13:30:00,20.43,20.48,20.38,20.47,61562.0,20.3082,20.3579,20.2585,20.3479,61562.0
2025-03-17 13:35:00,20.48,20.57,20.46,20.56,308138.0,20.3579,20.4473,20.338,20.4374,308138.0
2025-03-17 13:40:00,20.57,20.66,20.57,20.63,174628.0,20.4473,20.5368,20.4473,20.507,174628.0
2025-03-17 13:45:00,20.63,20.63,20.56,20.63,172486.0,20.507,20.507,20.4374,20.507,172486.0
2025-03-17 13:50:00,20.63,20.68,20.62,20.68,95991.0,20.507,20.5567,20.497,20.5567,95991.0
2025-03-17 13:55:00,20.68,20.68,20.61,20.63,64541.0,20.5567,20.5567,20.4871,20.507,64541.0
2025-03-17 14:00:00,20.63,20.73,20.6,20.61,281020.0,20.507,20.6064,20.4771,20.4871,281020.0
2025-03-17 14:05:00,20.61,20.73,20.6,20.72,130693.0,20.4871,20.6064,20.4771,20.5964,130693.0
2025-03-17 14:10:00,20.72,20.84,20.68,20.82,230908.0,20.5964,20.7157,20.5567,20.6958,230908.0
2025-03-17 14:15:00,20.82,20.89,20.8,20.86,159635.0,20.6958,20.7654,20.676,20.7356,159635.0
2025-03-17 14:20:00,20.88,20.9,20.82,20.89,159675.0,20.7555,20.7754,20.6958,20.7654,159675.0
2025-03-17 14:25:00,20.89,20.98,20.89,20.97,178419.0,20.7654,20.8549,20.7654,20.8449,178419.0
2025-03-17 14:30:00,20.95,21.09,20.92,21.09,304363.0,20.8251,20.9642,20.7952,20.9642,304363.0
2025-03-17 14:35:00,21.08,21.13,21.02,21.11,155109.0,20.9543,21.004,20.8946,20.9841,155109.0
2025-03-17 14:40:00,21.11,21.16,21.05,21.13,156196.0,20.9841,21.0338,20.9245,21.004,156196.0
2025-03-17 14:45:00,21.13,21.25,21.12,21.23,303943.0,21.004,21.1233,20.994,21.1034,303943.0
2025-03-17 14:50:00,21.23,21.27,21.2,21.22,167634.0,21.1034,21.1431,21.0736,21.0934,167634.0
2025-03-17 14:55:00,21.22,21.25,21.14,21.14,192694.0,21.0934,21.1233,21.0139,21.0139,192694.0
2025-03-17 15:00:00,21.14,21.17,21.04,21.06,196117.0,21.0139,21.0437,20.9145,20.9344,196117.0
2025-03-17 15:05:00,21.07,21.16,21.07,21.11,126986.0,20.9443,21.0338,20.9443,20.9841,126986.0
2025-03-17 15:10:00,21.11,21.14,21.06,21.13,103641.0,20.9841,21.0139,20.9344,21.004,103641.0
2025-03-17 15:15:00,21.11,21.11,21.02,21.06,101030.0,20.9841,20.9841,20.8946,20.9344,101030.0
2025-03-17 15:20:00,21.05,21.11,21.04,21.05,167488.0,20.9245,20.9841,20.9145,20.9245,167488.0
2025-03-17 15:25:00,21.05,21.09,21.0,21.07,142288.0,20.9245,20.9642,20.8748,20.9443,142288.0
2025-03-17 15:30:00,21.06,21.1,20.95,20.96,376485.0,20.9344,20.9742,20.8251,20.835,376485.0
2025-03-17 15:35:00,20.96,21.04,20.95,21.0,211224.0,20.835,20.9145,20.8251,20.8748,211224.0
2025-03-17 15:40:00,21.01,21.05,20.96,21.02,371246.0,20.8847,20.9245,20.835,20.8946,371246.0
2025-03-17 15:45:00,21.01,21.03,20.96,21.0,219123.0,20.8847,20.9046,20.835,20.8748,219123.0
2025-03-17 15:50:00,20.99,21.02,20.89,20.97,443942.0,20.8648,20.8946,20.7654,20.8449,443942.0
2025-03-17 15:55:00,20.97,20.97,20.75,20.76,584056.0,20.8449,20.8449,20.6263,20.6362,584056.0
2025-03-18 09:30:00,20.19,20.27,19.98,20.07,877005.0,20.0696,20.1491,19.8608,19.9503,877005.0
2025-03-18 09:35:00,20.05,20.08,19.77,20.0,350881.0,19.9304,19.9602,19.6521,19.8807,350881.0
2025-03-18 09:40:00,19.98,20.21,19.89,20.0,541689.0,19.8608,20.0895,19.7714,19.8807,541689.0
2025-03-18 09:45:00,19.99,20.08,19.89,19.98,252455.0,19.8708,19.9602,19.7714,19.8608,252455.0
2025-03-18 09:50:00,19.98,20.03,19.69,19.86,548093.0,19.8608,19.9105,19.5726,19.7416,548093.0
2025-03-18 09:55:00,19.87,19.87,19.6,19.68,359316.0,19.7515,19.7515,19.4831,19.5626,359316.0
2025-03-18 10:00:00,19.68,19.88,19.54,19.87,338157.0,19.5626,19.7614,19.4235,19.7515,338157.0
2025-03-18 10:05:00,19.89,19.95,19.79,19.93,234123.0,19.7714,19.831,19.672,19.8111,234123.0
2025-03-18 10:10:00,19.94,19.95,19.74,19.76,238600.0,19.8211,19.831,19.6223,19.6422,238600.0
2025-03-18 10:15:00,19.76,19.86,19.74,19.83,136106.0,19.6422,19.7416,19.6223,19.7117,136106.0
2025-03-18 10:20:00,19.83,20.02,19.82,19.99,231010.0,19.7117,19.9006,19.7018,19.8708,231010.0
2025-03-18 10:25:00,20.0,20.11,19.94,20.08,187930.0,19.8807,19.9901,19.8211,19.9602,187930.0
2025-03-18 10:30:00,20.05,20.17,20.0,20.14,194942.0,19.9304,20.0497,19.8807,20.0199,194942.0
2025-03-18 10:35:00,20.14,20.18,20.08,20.16,111875.0,20.0199,20.0597,19.9602,20.0398,111875.0
2025-03-18 10:40:00,20.18,20.21,19.97,19.99,178151.0,20.0597,20.0895,19.8509,19.8708,178151.0
2025-03-18 10:45:00,19.96,19.98,19.84,19.86,165193.0,19.841,19.8608,19.7217,19.7416,165193.0
2025-03-18 10:50:00,19.87,20.0,19.87,19.98,160616.0,19.7515,19.8807,19.7515,19.8608,160616.0
2025-03-18 10:55:00,19.97,20.09,19.87,19.96,182865.0,19.8509,19.9702,19.7515,19.841,182865.0
2025-03-18 11:00:00,19.97,19.97,19.64,19.71,325040.0,19.8509,19.8509,19.5229,19.5925,325040.0
2025-03-18 11:05:00,19.71,19.72,19.61,19.65,144468.0,19.5925,19.6024,19.493,19.5328,144468.0
2025-03-18 11:10:00,19.66,19.82,19.63,19.79,141246.0,19.5428,19.7018,19.5129,19.672,141246.0
2025-03-18 11:15:00,19.77,19.86,19.73,19.85,169687.0,19.6521,19.7416,19.6123,19.7316,169687.0
2025-03-18 11:20:00,19.85,19.86,19.74,19.81,103536.0,19.7316,19.7416,19.6223,19.6919,103536.0
2025-03-18 11:25:00,19.82,19.86,19.74,19.74,126376.0,19.7018,19.7416,19.6223,19.6223,126376.0
2025-03-18 11:30:00,19.74,19.8,19.7,19.75,134239.0,19.6223,19.6819,19.5825,19.6322,134239.0
2025-03-18 11:35:00,19.73,19.78,19.72,19.77,112728.0,19.6123,19.662,19.6024,19.6521,112728.0
2025-03-18 11:40:00,19.78,19.79,19.66,19.71,117335.0,19.662,19.672,19.5428,19.5925,117335.0
2025-03-18 11:45:00,19.73,19.76,19.64,19.66,119979.0,19.6123,19.6422,19.5229,19.5428,119979.0
2025-03-18 11:50:00,19.65,19.65,19.59,19.6,160417.0,19.5328,19.5328,19.4732,19.4831,160417.0
2025-03-18 11:55:00,19.61,19.64,19.52,19.61,195149.0,19.493,19.5229,19.4036,19.493,195149.0
2025-03-18 12:00:00,19.61,19.73,19.58,19.73,126672.0,19.493,19.6123,19.4632,19.6123,126672.0
2025-03-18 12:05:00,19.73,19.79,19.71,19.75,113694.0,19.6123,19.672,19.5925,19.6322,113694.0
2025-03-18 12:10:00,19.76,19.91,19.76,19.9,207694.0,19.6422,19.7913,19.6422,19.7813,207694.0
2025-03-18 12:15:00,19.91,19.93,19.85,19.85,116336.0,19.7913,19.8111,19.7316,19.7316,116336.0
2025-03-18 12:20:00,19.84,19.93,19.84,19.93,79983.0,19.7217,19.8111,19.7217,19.8111,79983.0
2025-03-18 12:25:00,19.92,20.0,19.91,20.0,254025.0,19.8012,19.8807,19.7913,19.8807,254025.0
2025-03-18 12:30:00,20.0,20.05,19.96,20.0,154386.0,19.8807,19.9304,19.841,19.8807,154386.0
2025-03-18 12:35:00,20.01,20.14,20.0,20.1,146582.0,19.8907,20.0199,19.8807,19.9801,146582.0
2025-03-18 12:40:00,20.11,20.11,19.92,19.92,109326.0,19.9901,19.9901,19.8012,19.8012,109326.0
2025-03-18 12:45:00,19.91,19.99,19.91,19.97,77467.0,19.7913,19.8708,19.7913,19.8509,77467.0
2025-03-18 12:50:00,19.97,20.02,19.9,20.02,139044.0,19.8509,19.9006,19.7813,19.9006,139044.0
2025-03-18 12:55:00,20.0,20.31,20.0,20.25,297526.0,19.8807,20.1889,19.8807,20.1292,297526.0
2025-03-18 13:00:00,20.23,20.36,20.2,20.32,115072.0,20.1094,20.2386,20.0795,20.1988,115072.0
2025-03-18 13:05:00,20.31,20.31,20.12,20.23,134560.0,20.1889,20.1889,20.0,20.1094,134560.0
2025-03-18 13:10:00,20.23,20.4,20.16,20.37,119938.0,20.1094,20.2783,20.0398,20.2485,119938.0
2025-03-18 13:15:00,20.38,20.38,19.96,20.07,276687.0,20.2585,20.2585,19.841,19.9503,276687.0
2025-03-18 13:20:00,20.07,20.2,20.05,20.15,108612.0,19.9503,20.0795,19.9304,20.0298,108612.0
2025-03-18 13:25:00,20.14,20.2,19.99,20.04,84358.0,20.0199,20.0795,19.8708,19.9205,84358.0
2025-03-18 13:30:00,20.03,20.07,19.95,20.06,79280.0,19.9105,19.9503,19.831,19.9404,79280.0
2025-03-18 13:35:00,20.05,20.2,20.03,20.18,124821.0,19.9304,20.0795,19.9105,20.0597,124821.0
2025-03-18 13:40:00,20.19,20.19,20.02,20.03,52156.0,20.0696,20.0696,19.9006,19.9105,52156.0
2025-03-18 13:45:00,20.04,20.13,20.04,20.08,43282.0,19.9205,20.0099,19.9205,19.9602,43282.0
2025-03-18 13:50:00,20.1,20.16,20.08,20.13,59100.0,19.9801,20.0398,19.9602,20.0099,59100.0
2025-03-18 13:55:00,20.1,20.1,19.97,20.07,80881.0,19.9801,19.9801,19.8509,19.9503,80881.0
2025-03-18 14:00:00,20.05,20.07,19.86,19.88,81631.0,19.9304,19.9503,19.7416,19.7614,81631.0
2025-03-18 14:05:00,19.88,19.95,19.86,19.93,140478.0,19.7614,19.831,19.7416,19.8111,140478.0
2025-03-18 14:10:00,19.93,19.93,19.78,19.8,104305.0,19.8111,19.8111,19.662,19.6819,104305.0
2025-03-18 14:15:00,19.8,19.88,19.79,19.88,80577.0,19.6819,19.7614,19.672,19.7614,80577.0
2025-03-18 14:20:00,19.88,20.02,19.85,19.97,168767.0,19.7614,19.9006,19.7316,19.8509,168767.0
2025-03-18 14:25:00,19.97,20.04,19.9,19.91,60156.0,19.8509,19.9205,19.7813,19.7913,60156.0
2025-03-18 14:30:00,19.91,20.06,19.9,19.96,130905.0,19.7913,19.9404,19.7813,19.841,130905.0
2025-03-18 14:35:00,19.96,20.06,19.96,20.05,74301.0,19.841,19.9404,19.841,19.9304,74301.0
2025-03-18 14:40:00,20.03,20.05,19.94,19.98,74529.0,19.9105,19.9304,19.8211,19.8608,74529.0
2025-03-18 14:45:00,19.98,20.21,19.98,20.18,283577.0,19.8608,20.0895,19.8608,20.0597,283577.0
2025-03-18 14:50:00,20.18,20.29,20.14,20.2,258901.0,20.0597,20.169,20.0199,20.0795,258901.0
2025-03-18 14:55:00,20.2,20.24,20.07,20.12,152658.0,20.0795,20.1193,19.9503,20.0,152658.0
2025-03-18 15:00:00,20.11,20.18,20.08,20.16,59563.0,19.9901,20.0597,19.9602,20.0398,59563.0
2025-03-18 15:05:00,20.17,20.2,20.01,20.02,64579.0,20.0497,20.0795,19.8907,19.9006,64579.0
2025-03-18 15:10:00,20.01,20.07,19.95,20.04,76923.0,19.8907,19.9503,19.831,19.9205,76923.0
2025-03-18 15:15:00,20.0,20.08,19.98,20.06,117676.0,19.8807,19.9602,19.8608,19.9404,117676.0
2025-03-18 15:20:00,20.06,20.1,19.98,19.99,67484.0,19.9404,19.9801,19.8608,19.8708,67484.0
2025-03-18 15:25:00,20.0,20.0,19.86,19.91,86844.0,19.8807,19.8807,19.7416,19.7913,86844.0
2025-03-18 15:30:00,19.92,19.98,19.91,19.96,124561.0,19.8012,19.8608,19.7913,19.841,124561.0
2025-03-18 15:35:00,19.96,19.96,19.81,19.81,142225.0,19.841,19.841,19.6919,19.6919,142225.0
2025-03-18 15:40:00,19.82,19.93,19.77,19.89,205120.0,19.7018,19.8111,19.6521,19.7714,205120.0
2025-03-18 15:45:00,19.9,19.91,19.79,19.81,112699.0,19.7813,19.7913,19.672,19.6919,112699.0
2025-03-18 15:50:00,19.81,20.01,19.78,19.89,503557.0,19.6919,19.8907,19.662,19.7714,503557.0
2025-03-18 15:55:00,19.91,19.95,19.86,19.91,745405.0,19.7913,19.831,19.7416,19.7913,745405.0
2025-03-19 09:30:00,19.89,20.05,19.64,19.66,912642.0,19.7714,19.9304,19.5229,19.5428,912642.0
2025-03-19 09:35:00,19.66,19.77,19.61,19.67,260990.0,19.5428,19.6521,19.493,19.5527,260990.0
2025-03-19 09:40:00,19.67,19.78,19.47,19.52,379353.0,19.5527,19.662,19.3539,19.4036,379353.0
2025-03-19 09:45:00,19.51,19.74,19.5,19.71,338159.0,19.3936,19.6223,19.3837,19.5925,338159.0
2025-03-19 09:50:00,19.71,19.89,19.66,19.86,153584.0,19.5925,19.7714,19.5428,19.7416,153584.0
2025-03-19 09:55:00,19.86,19.89,19.79,19.83,117893.0,19.7416,19.7714,19.672,19.7117,117893.0
2025-03-19 10:00:00,19.83,19.98,19.83,19.95,151119.0,19.7117,19.8608,19.7117,19.831,151119.0
2025-03-19 10:05:00,19.95,20.1,19.93,20.08,169308.0,19.831,19.9801,19.8111,19.9602,169308.0
2025-03-19 10:10:00,20.08,20.13,20.0,20.06,197830.0,19.9602,20.0099,19.8807,19.9404,197830.0
2025-03-19 10:15:00,20.06,20.11,19.97,20.05,89248.0,19.9404,19.9901,19.8509,19.9304,89248.0
2025-03-19 10:20:00,20.05,20.09,19.98,19.99,97002.0,19.9304,19.9702,19.8608,19.8708,97002.0
2025-03-19 10:25:00,20.0,20.08,19.94,19.98,108906.0,19.8807,19.9602,19.8211,19.8608,108906.0
2025-03-19 10:30:00,19.99,20.02,19.94,19.98,86406.0,19.8708,19.9006,19.8211,19.8608,86406.0
2025-03-19 10:35:00,19.98,20.01,19.9,19.98,122668.0,19.8608,19.8907,19.7813,19.8608,122668.0
2025-03-19 10:40:00,19.99,19.99,19.82,19.85,92020.0,19.8708,19.8708,19.7018,19.7316,92020.0
2025-03-19 10:45:00,19.85,19.91,19.79,19.91,125019.0,19.7316,19.7913,19.672,19.7913,125019.0
2025-03-19 10:50:00,19.91,19.92,19.8,19.83,80979.0,19.7913,19.8012,19.6819,19.7117,80979.0
2025-03-19 10:55:00,19.81,19.86,19.78,19.79,70046.0,19.6919,19.7416,19.662,19.672,70046.0
2025-03-19 11:00:00,19.78,19.9,19.76,19.86,108862.0,19.662,19.7813,19.6422,19.7416,108862.0
2025-03-19 11:05:00,19.86,20.04,19.85,20.03,141602.0,19.7416,19.9205,19.7316,19.9105,141602.0
2025-03-19 11:10:00,20.04,20.12,20.02,20.07,109478.0,19.9205,20.0,19.9006,19.9503,109478.0
2025-03-19 11:15:00,20.08,20.09,19.95,19.96,52316.0,19.9602,19.9702,19.831,19.841,52316.0
2025-03-19 11:20:00,19.95,20.12,19.94,20.08,157380.0,19.831,20.0,19.8211,19.9602,157380.0
2025-03-19 11:25:00,20.07,20.12,20.03,20.12,85080.0,19.9503,20.0,19.9105,20.0,85080.0
2025-03-19 11:30:00,20.12,20.2,20.09,20.18,145324.0,20.0,20.0795,19.9702,20.0597,145324.0
2025-03-19 11:35:00,20.19,20.19,20.07,20.11,71393.0,20.0696,20.0696,19.9503,19.9901,71393.0
2025-03-19 11:40:00,20.12,20.24,20.11,20.24,140685.0,20.0,20.1193,19.9901,20.1193,140685.0
2025-03-19 11:45:00,20.24,20.29,20.2,20.29,88856.0,20.1193,20.169,20.0795,20.169,88856.0
2025-03-19 11:50:00,20.3,20.39,20.3,20.34,240555.0,20.1789,20.2684,20.1789,20.2187,240555.0
2025-03-19 11:55:00,20.34,20.39,20.32,20.34,111601.0,20.2187,20.2684,20.1988,20.2187,111601.0
2025-03-19 12:00:00,20.33,20.38,20.3,20.31,106968.0,20.2088,20.2585,20.1789,20.1889,106968.0
2025-03-19 12:05:00,20.31,20.39,20.3,20.33,98787.0,20.1889,20.2684,20.1789,20.2088,98787.0
2025-03-19 12:10:00,20.32,20.34,20.23,20.25,133999.0,20.1988,20.2187,20.1094,20.1292,133999.0
2025-03-19 12:15:00,20.25,20.29,20.23,20.29,37489.0,20.1292,20.169,20.1094,20.169,37489.0
2025-03-19 12:20:00,20.28,20.32,20.25,20.29,63064.0,20.1591,20.1988,20.1292,20.169,63064.0
2025-03-19 12:25:00,20.3,20.36,20.28,20.36,15872.0,20.1789,20.2386,20.1591,20.2386,15872.0
2025-03-19 12:30:00,20.35,20.36,20.27,20.31,58558.0,20.2286,20.2386,20.1491,20.1889,58558.0
2025-03-19 12:35:00,20.32,20.34,20.27,20.27,41432.0,20.1988,20.2187,20.1491,20.1491,41432.0
2025-03-19 12:40:00,20.26,20.27,20.22,20.27,53632.0,20.1392,20.1491,20.0994,20.1491,53632.0
2025-03-19 12:45:00,20.27,20.27,20.23,20.25,37691.0,20.1491,20.1491,20.1094,20.1292,37691.0
2025-03-19 12:50:00,20.26,20.34,20.23,20.34,77598.0,20.1392,20.2187,20.1094,20.2187,77598.0
2025-03-19 12:55:00,20.33,20.34,20.23,20.28,48096.0,20.2088,20.2187,20.1094,20.1591,48096.0
2025-03-19 13:00:00,20.28,20.32,20.25,20.27,61196.0,20.1591,20.1988,20.1292,20.1491,61196.0
2025-03-19 13:05:00,20.29,20.3,20.16,20.18,76795.0,20.169,20.1789,20.0398,20.0597,76795.0
2025-03-19 13:10:00,20.18,20.21,20.07,20.1,66512.0,20.0597,20.0895,19.9503,19.9801,66512.0
2025-03-19 13:15:00,20.1,20.12,20.03,20.09,67597.0,19.9801,20.0,19.9105,19.9702,67597.0
2025-03-19 13:20:00,20.09,20.13,20.07,20.1,61376.0,19.9702,20.0099,19.9503,19.9801,61376.0
2025-03-19 13:25:00,20.09,20.1,20.02,20.02,51580.0,19.9702,19.9801,19.9006,19.9006,51580.0
2025-03-19 13:30:00,20.02,20.07,19.97,20.07,69088.0,19.9006,19.9503,19.8509,19.9503,69088.0
2025-03-19 13:35:00,20.07,20.14,20.07,20.12,84124.0,19.9503,20.0199,19.9503,20.0,84124.0
2025-03-19 13:40:00,20.12,20.17,20.05,20.05,52281.0,20.0,20.0497,19.9304,19.9304,52281.0
2025-03-19 13:45:00,20.08,20.08,19.91,19.95,103595.0,19.9602,19.9602,19.7913,19.831,103595.0
2025-03-19 13:50:00,19.95,20.05,19.95,20.04,50832.0,19.831,19.9304,19.831,19.9205,50832.0
2025-03-19 13:55:00,20.04,20.04,19.97,19.98,110085.0,19.9205,19.9205,19.8509,19.8608,110085.0
2025-03-19 14:00:00,19.96,20.35,19.87,20.23,575997.0,19.841,20.2286,19.7515,20.1094,575997.0
2025-03-19 14:05:00,20.22,20.22,20.02,20.19,218484.0,20.0994,20.0994,19.9006,20.0696,218484.0
2025-03-19 14:10:00,20.18,20.35,20.18,20.3,217135.0,20.0597,20.2286,20.0597,20.1789,217135.0
2025-03-19 14:15:00,20.31,20.46,20.31,20.37,222937.0,20.1889,20.338,20.1889,20.2485,222937.0
2025-03-19 14:20:00,20.36,20.41,20.3,20.34,139710.0,20.2386,20.2883,20.1789,20.2187,139710.0
2025-03-19 14:25:00,20.36,20.38,20.21,20.23,99626.0,20.2386,20.2585,20.0895,20.1094,99626.0
2025-03-19 14:30:00,20.23,20.56,20.23,20.47,240778.0,20.1094,20.4374,20.1094,20.3479,240778.0
2025-03-19 14:35:00,20.46,20.54,20.38,20.42,168641.0,20.338,20.4175,20.2585,20.2982,168641.0
2025-03-19 14:40:00,20.42,20.61,20.34,20.59,254913.0,20.2982,20.4871,20.2187,20.4672,254913.0
2025-03-19 14:45:00,20.6,20.63,20.46,20.5,180584.0,20.4771,20.507,20.338,20.3777,180584.0
2025-03-19 14:50:00,20.52,20.7,20.5,20.66,260998.0,20.3976,20.5765,20.3777,20.5368,260998.0
2025-03-19 14:55:00,20.66,20.8,20.61,20.79,521494.0,20.5368,20.676,20.4871,20.666,521494.0
2025-03-19 15:00:00,20.78,21.0,20.77,20.99,356821.0,20.6561,20.8748,20.6461,20.8648,356821.0
2025-03-19 15:05:00,21.0,21.3,20.95,21.29,602694.0,20.8748,21.173,20.8251,21.163,602694.0
2025-03-19 15:10:00,21.28,21.36,21.04,21.21,611322.0,21.1531,21.2326,20.9145,21.0835,611322.0
2025-03-19 15:15:00,21.22,21.25,21.03,21.03,300851.0,21.0934,21.1233,20.9046,20.9046,300851.0
2025-03-19 15:20:00,21.02,21.03,20.68,20.81,281990.0,20.8946,20.9046,20.5567,20.6859,281990.0
2025-03-19 15:25:00,20.8,20.82,20.41,20.46,336485.0,20.676,20.6958,20.2883,20.338,336485.0
2025-03-19 15:30:00,20.45,20.6,20.39,20.5,475132.0,20.328,20.4771,20.2684,20.3777,475132.0
2025-03-19 15:35:00,20.5,20.68,20.41,20.67,326956.0,20.3777,20.5567,20.2883,20.5467,326956.0
2025-03-19 15:40:00,20.65,20.84,20.65,20.83,231664.0,20.5268,20.7157,20.5268,20.7058,231664.0
2025-03-19 15:45:00,20.81,20.86,20.65,20.78,263404.0,20.6859,20.7356,20.5268,20.6561,263404.0
2025-03-19 15:50:00,20.77,20.77,20.57,20.62,435678.0,20.6461,20.6461,20.4473,20.497,435678.0
2025-03-19 15:55:00,20.62,20.62,20.37,20.39,594114.0,20.497,20.497,20.2485,20.2684,594114.0
2025-03-20 09:30:00,19.61,20.02,19.59,19.96,660951.0,19.493,19.9006,19.4732,19.841,660951.0
2025-03-20 09:35:00,19.95,20.07,19.86,20.05,196926.0,19.831,19.9503,19.7416,19.9304,196926.0
2025-03-20 09:40:00,20.05,20.06,19.78,19.84,243199.0,19.9304,19.9404,19.662,19.7217,243199.0
2025-03-20 09:45:00,19.83,20.11,19.83,20.11,216800.0,19.7117,19.9901,19.7117,19.9901,216800.0
2025-03-20 09:50:00,20.11,20.17,19.98,19.98,142537.0,19.9901,20.0497,19.8608,19.8608,142537.0
2025-03-20 09:55:00,19.96,19.98,19.86,19.93,209223.0,19.841,19.8608,19.7416,19.8111,209223.0
2025-03-20 10:00:00,19.92,20.29,19.88,20.23,249674.0,19.8012,20.169,19.7614,20.1094,249674.0
2025-03-20 10:05:00,20.24,20.25,20.13,20.17,176899.0,20.1193,20.1292,20.0099,20.0497,176899.0
2025-03-20 10:10:00,20.18,20.18,20.04,20.09,107639.0,20.0597,20.0597,19.9205,19.9702,107639.0
2025-03-20 10:15:00,20.11,20.24,20.02,20.19,144757.0,19.9901,20.1193,19.9006,20.0696,144757.0
2025-03-20 10:20:00,20.19,20.39,20.14,20.36,214202.0,20.0696,20.2684,20.0199,20.2386,214202.0
2025-03-20 10:25:00,20.36,20.38,20.27,20.29,140850.0,20.2386,20.2585,20.1491,20.169,140850.0
2025-03-20 10:30:00,20.29,20.29,20.13,20.13,129866.0,20.169,20.169,20.0099,20.0099,129866.0
2025-03-20 10:35:00,20.13,20.28,20.09,20.21,153305.0,20.0099,20.1591,19.9702,20.0895,153305.0
2025-03-20 10:40:00,20.21,20.43,20.18,20.41,160035.0,20.0895,20.3082,20.0597,20.2883,160035.0
2025-03-20 10:45:00,20.42,20.44,20.37,20.39,107630.0,20.2982,20.3181,20.2485,20.2684,107630.0
2025-03-20 10:50:00,20.38,20.38,20.27,20.34,92081.0,20.2585,20.2585,20.1491,20.2187,92081.0
2025-03-20 10:55:00,20.34,20.38,20.3,20.35,73424.0,20.2187,20.2585,20.1789,20.2286,73424.0
2025-03-20 11:00:00,20.34,20.38,20.28,20.34,119902.0,20.2187,20.2585,20.1591,20.2187,119902.0
2025-03-20 11:05:00,20.32,20.41,20.3,20.41,77584.0,20.1988,20.2883,20.1789,20.2883,77584.0
2025-03-20 11:10:00,20.4,20.52,20.37,20.45,163686.0,20.2783,20.3976,20.2485,20.328,163686.0
2025-03-20 11:15:00,20.47,20.47,20.37,20.41,95444.0,20.3479,20.3479,20.2485,20.2883,95444.0
2025-03-20 11:20:00,20.42,20.5,20.37,20.45,102796.0,20.2982,20.3777,20.2485,20.328,102796.0
2025-03-20 11:25:00,20.44,20.46,20.38,20.41,96952.0,20.3181,20.338,20.2585,20.2883,96952.0
2025-03-20 11:30:00,20.41,20.43,20.29,20.31,167650.0,20.2883,20.3082,20.169,20.1889,167650.0
2025-03-20 11:35:00,20.31,20.32,20.21,20.3,139070.0,20.1889,20.1988,20.0895,20.1789,139070.0
2025-03-20 11:40:00,20.31,20.4,20.31,20.39,84467.0,20.1889,20.2783,20.1889,20.2684,84467.0
2025-03-20 11:45:00,20.38,20.48,20.35,20.45,110816.0,20.2585,20.3579,20.2286,20.328,110816.0
2025-03-20 11:50:00,20.45,20.56,20.39,20.52,484321.0,20.328,20.4374,20.2684,20.3976,484321.0
2025-03-20 11:55:00,20.52,20.52,20.35,20.37,206084.0,20.3976,20.3976,20.2286,20.2485,206084.0
2025-03-20 12:00:00,20.35,20.56,20.34,20.41,295358.0,20.2286,20.4374,20.2187,20.2883,295358.0
2025-03-20 12:05:00,20.41,20.43,20.27,20.29,96529.0,20.2883,20.3082,20.1491,20.169,96529.0
2025-03-20 12:10:00,20.3,20.3,20.17,20.29,147394.0,20.1789,20.1789,20.0497,20.169,147394.0
2025-03-20 12:15:00,20.3,20.31,20.23,20.29,75051.0,20.1789,20.1889,20.1094,20.169,75051.0
2025-03-20 12:20:00,20.29,20.29,20.17,20.19,80284.0,20.169,20.169,20.0497,20.0696,80284.0
2025-03-20 12:25:00,20.19,20.21,19.92,19.95,210359.0,20.0696,20.0895,19.8012,19.831,210359.0
2025-03-20 12:30:00,19.95,20.06,19.89,19.91,144819.0,19.831,19.9404,19.7714,19.7913,144819.0
2025-03-20 12:35:00,19.91,20.02,19.88,20.0,108419.0,19.7913,19.9006,19.7614,19.8807,108419.0
2025-03-20 12:40:00,20.0,20.0,19.77,19.81,157422.0,19.8807,19.8807,19.6521,19.6919,157422.0
2025-03-20 12:45:00,19.82,19.87,19.77,19.78,99016.0,19.7018,19.7515,19.6521,19.662,99016.0
2025-03-20 12:50:00,19.77,19.89,19.77,19.89,95901.0,19.6521,19.7714,19.6521,19.7714,95901.0
2025-03-20 12:55:00,19.89,19.91,19.73,19.77,205813.0,19.7714,19.7913,19.6123,19.6521,205813.0
2025-03-20 13:00:00,19.78,19.87,19.77,19.87,108328.0,19.662,19.7515,19.6521,19.7515,108328.0
2025-03-20 13:05:00,19.87,20.07,19.87,20.05,180513.0,19.7515,19.9503,19.7515,19.9304,180513.0
2025-03-20 13:10:00,20.08,20.08,19.98,20.05,88096.0,19.9602,19.9602,19.8608,19.9304,88096.0
2025-03-20 13:15:00,20.05,20.05,19.94,20.01,48394.0,19.9304,19.9304,19.8211,19.8907,48394.0
2025-03-20 13:20:00,20.01,20.02,19.88,19.89,110958.0,19.8907,19.9006,19.7614,19.7714,110958.0
2025-03-20 13:25:00,19.89,19.92,19.74,19.74,94111.0,19.7714,19.8012,19.6223,19.6223,94111.0
2025-03-20 13:30:00,19.75,19.91,19.74,19.85,178306.0,19.6322,19.7913,19.6223,19.7316,178306.0
2025-03-20 13:35:00,19.85,19.95,19.8,19.95,80750.0,19.7316,19.831,19.6819,19.831,80750.0
2025-03-20 13:40:00,19.93,19.93,19.84,19.9,36141.0,19.8111,19.8111,19.7217,19.7813,36141.0
2025-03-20 13:45:00,19.9,19.99,19.89,19.89,54404.0,19.7813,19.8708,19.7714,19.7714,54404.0
2025-03-20 13:50:00,19.89,19.91,19.8,19.8,60614.0,19.7714,19.7913,19.6819,19.6819,60614.0
2025-03-20 13:55:00,19.8,19.81,19.73,19.79,62783.0,19.6819,19.6919,19.6123,19.672,62783.0
2025-03-20 14:00:00,19.79,19.92,19.79,19.9,42277.0,19.672,19.8012,19.672,19.7813,42277.0
2025-03-20 14:05:00,19.89,19.95,19.86,19.92,66271.0,19.7714,19.831,19.7416,19.8012,66271.0
2025-03-20 14:10:00,19.92,19.99,19.91,19.92,54201.0,19.8012,19.8708,19.7913,19.8012,54201.0
2025-03-20 14:15:00,19.92,19.96,19.89,19.89,35728.0,19.8012,19.841,19.7714,19.7714,35728.0
2025-03-20 14:20:00,19.89,19.89,19.76,19.84,100697.0,19.7714,19.7714,19.6422,19.7217,100697.0
2025-03-20 14:25:00,19.85,19.86,19.69,19.7,161210.0,19.7316,19.7416,19.5726,19.5825,161210.0
2025-03-20 14:30:00,19.69,19.72,19.67,19.68,95388.0,19.5726,19.6024,19.5527,19.5626,95388.0
2025-03-20 14:35:00,19.68,19.86,19.68,19.85,137819.0,19.5626,19.7416,19.5626,19.7316,137819.0
2025-03-20 14:40:00,19.85,19.85,19.72,19.73,63996.0,19.7316,19.7316,19.6024,19.6123,63996.0
2025-03-20 14:45:00,19.73,19.8,19.7,19.8,124805.0,19.6123,19.6819,19.5825,19.6819,124805.0
2025-03-20 14:50:00,19.8,19.9,19.8,19.89,81955.0,19.6819,19.7813,19.6819,19.7714,81955.0
2025-03-20 14:55:00,19.9,19.91,19.65,19.66,134358.0,19.7813,19.7913,19.5328,19.5428,134358.0
2025-03-20 15:00:00,19.66,19.82,19.64,19.78,141153.0,19.5428,19.7018,19.5229,19.662,141153.0
2025-03-20 15:05:00,19.78,19.85,19.78,19.81,126688.0,19.662,19.7316,19.662,19.6919,126688.0
2025-03-20 15:10:00,19.81,19.89,19.8,19.84,74201.0,19.6919,19.7714,19.6819,19.7217,74201.0
2025-03-20 15:15:00,19.84,19.93,19.83,19.89,109401.0,19.7217,19.8111,19.7117,19.7714,109401.0
2025-03-20 15:20:00,19.89,19.95,19.87,19.87,137270.0,19.7714,19.831,19.7515,19.7515,137270.0
2025-03-20 15:25:00,19.88,19.88,19.71,19.72,136290.0,19.7614,19.7614,19.5925,19.6024,136290.0
2025-03-20 15:30:00,19.73,19.86,19.73,19.82,187836.0,19.6123,19.7416,19.6123,19.7018,187836.0
2025-03-20 15:35:00,19.81,19.91,19.8,19.86,167420.0,19.6919,19.7913,19.6819,19.7416,167420.0
2025-03-20 15:40:00,19.85,19.94,19.85,19.94,233965.0,19.7316,19.8211,19.7316,19.8211,233965.0
2025-03-20 15:45:00,19.95,20.07,19.95,20.07,278384.0,19.831,19.9503,19.831,19.9503,278384.0
2025-03-20 15:50:00,20.07,20.07,19.91,19.93,412270.0,19.9503,19.9503,19.7913,19.8111,412270.0
2025-03-20 15:55:00,19.93,20.03,19.89,19.89,718607.0,19.8111,19.9105,19.7714,19.7714,718607.0
2025-03-21 09:30:00,18.82,18.96,18.37,18.53,1270579.0,18.7078,18.8469,18.2604,18.4195,1270579.0
2025-03-21 09:35:00,18.52,18.62,18.42,18.49,510528.0,18.4096,18.509,18.3101,18.3797,510528.0
2025-03-21 09:40:00,18.49,18.82,18.45,18.68,474061.0,18.3797,18.7078,18.34,18.5686,474061.0
2025-03-21 09:45:00,18.68,18.83,18.63,18.74,412820.0,18.5686,18.7177,18.5189,18.6282,412820.0
2025-03-21 09:50:00,18.74,18.81,18.58,18.75,332153.0,18.6282,18.6978,18.4692,18.6382,332153.0
2025-03-21 09:55:00,18.75,18.89,18.71,18.71,348547.0,18.6382,18.7773,18.5984,18.5984,348547.0
2025-03-21 10:00:00,18.72,18.8,18.61,18.79,378673.0,18.6084,18.6879,18.499,18.6779,378673.0
2025-03-21 10:05:00,18.8,18.84,18.71,18.74,175896.0,18.6879,18.7276,18.5984,18.6282,175896.0
2025-03-21 10:10:00,18.74,18.83,18.62,18.82,270273.0,18.6282,18.7177,18.509,18.7078,270273.0
2025-03-21 10:15:00,18.83,19.04,18.81,18.97,311281.0,18.7177,18.9264,18.6978,18.8569,311281.0
2025-03-21 10:20:00,18.97,19.07,18.89,19.0,162983.0,18.8569,18.9563,18.7773,18.8867,162983.0
2025-03-21 10:25:00,19.0,19.04,18.95,18.97,146724.0,18.8867,18.9264,18.837,18.8569,146724.0
2025-03-21 10:30:00,18.98,18.98,18.9,18.93,95282.0,18.8668,18.8668,18.7873,18.8171,95282.0
2025-03-21 10:35:00,18.92,18.98,18.77,18.79,254431.0,18.8072,18.8668,18.6581,18.6779,254431.0
2025-03-21 10:40:00,18.78,18.89,18.75,18.88,137504.0,18.668,18.7773,18.6382,18.7674,137504.0
2025-03-21 10:45:00,18.86,18.89,18.8,18.83,127926.0,18.7475,18.7773,18.6879,18.7177,127926.0
2025-03-21 10:50:00,18.82,18.88,18.75,18.81,90286.0,18.7078,18.7674,18.6382,18.6978,90286.0
2025-03-21 10:55:00,18.8,18.96,18.8,18.96,156873.0,18.6879,18.8469,18.6879,18.8469,156873.0
2025-03-21 11:00:00,18.96,19.02,18.89,18.89,138100.0,18.8469,18.9066,18.7773,18.7773,138100.0
2025-03-21 11:05:00,18.88,18.91,18.84,18.88,74510.0,18.7674,18.7972,18.7276,18.7674,74510.0
2025-03-21 11:10:00,18.89,18.9,18.72,18.73,106245.0,18.7773,18.7873,18.6084,18.6183,106245.0
2025-03-21 11:15:00,18.73,18.74,18.63,18.63,185680.0,18.6183,18.6282,18.5189,18.5189,185680.0
2025-03-21 11:20:00,18.63,18.7,18.6,18.63,252779.0,18.5189,18.5885,18.4891,18.5189,252779.0
2025-03-21 11:25:00,18.63,18.66,18.6,18.61,128991.0,18.5189,18.5487,18.4891,18.499,128991.0
2025-03-21 11:30:00,18.61,18.73,18.6,18.66,150665.0,18.499,18.6183,18.4891,18.5487,150665.0
2025-03-21 11:35:00,18.66,18.7,18.64,18.67,101753.0,18.5487,18.5885,18.5288,18.5587,101753.0
2025-03-21 11:40:00,18.66,18.67,18.54,18.55,173865.0,18.5487,18.5587,18.4294,18.4394,173865.0
2025-03-21 11:45:00,18.54,18.63,18.54,18.6,142181.0,18.4294,18.5189,18.4294,18.4891,142181.0
2025-03-21 11:50:00,18.6,18.71,18.56,18.66,169840.0,18.4891,18.5984,18.4493,18.5487,169840.0
2025-03-21 11:55:00,18.66,18.75,18.66,18.68,112080.0,18.5487,18.6382,18.5487,18.5686,112080.0
2025-03-21 12:00:00,18.67,18.78,18.6,18.74,396412.0,18.5587,18.668,18.4891,18.6282,396412.0
2025-03-21 12:05:00,18.74,18.85,18.74,18.83,133413.0,18.6282,18.7376,18.6282,18.7177,133413.0
2025-03-21 12:10:00,18.84,18.96,18.83,18.93,120598.0,18.7276,18.8469,18.7177,18.8171,120598.0
2025-03-21 12:15:00,18.95,19.12,18.94,19.1,261072.0,18.837,19.006,18.827,18.9861,261072.0
2025-03-21 12:20:00,19.1,19.25,19.1,19.25,263556.0,18.9861,19.1352,18.9861,19.1352,263556.0
2025-03-21 12:25:00,19.25,19.25,19.16,19.22,223054.0,19.1352,19.1352,19.0457,19.1054,223054.0
2025-03-21 12:30:00,19.21,19.3,19.2,19.26,197407.0,19.0954,19.1849,19.0855,19.1451,197407.0
2025-03-21 12:35:00,19.25,19.27,19.18,19.21,119541.0,19.1352,19.1551,19.0656,19.0954,119541.0
2025-03-21 12:40:00,19.21,19.26,19.14,19.15,97349.0,19.0954,19.1451,19.0259,19.0358,97349.0
2025-03-21 12:45:00,19.16,19.29,19.16,19.29,79400.0,19.0457,19.175,19.0457,19.175,79400.0
2025-03-21 12:50:00,19.27,19.32,19.22,19.3,100981.0,19.1551,19.2048,19.1054,19.1849,100981.0
2025-03-21 12:55:00,19.3,19.42,19.29,19.42,131091.0,19.1849,19.3042,19.175,19.3042,131091.0
2025-03-21 13:00:00,19.42,19.42,19.32,19.36,80471.0,19.3042,19.3042,19.2048,19.2445,80471.0
2025-03-21 13:05:00,19.36,19.43,19.36,19.4,64384.0,19.2445,19.3141,19.2445,19.2843,64384.0
2025-03-21 13:10:00,19.41,19.42,19.29,19.3,137648.0,19.2942,19.3042,19.175,19.1849,137648.0
2025-03-21 13:15:00,19.3,19.34,19.25,19.26,68288.0,19.1849,19.2247,19.1352,19.1451,68288.0
2025-03-21 13:20:00,19.25,19.38,19.24,19.35,89478.0,19.1352,19.2644,19.1253,19.2346,89478.0
2025-03-21 13:25:00,19.35,19.35,19.19,19.21,89140.0,19.2346,19.2346,19.0756,19.0954,89140.0
2025-03-21 13:30:00,19.21,19.21,19.12,19.2,78922.0,19.0954,19.0954,19.006,19.0855,78922.0
2025-03-21 13:35:00,19.2,19.27,19.2,19.27,85438.0,19.0855,19.1551,19.0855,19.1551,85438.0
2025-03-21 13:40:00,19.28,19.35,19.27,19.32,59546.0,19.165,19.2346,19.1551,19.2048,59546.0
2025-03-21 13:45:00,19.32,19.38,19.3,19.38,52707.0,19.2048,19.2644,19.1849,19.2644,52707.0
2025-03-21 13:50:00,19.38,19.41,19.32,19.33,64841.0,19.2644,19.2942,19.2048,19.2147,64841.0
2025-03-21 13:55:00,19.35,19.36,19.28,19.3,34259.0,19.2346,19.2445,19.165,19.1849,34259.0
2025-03-21 14:00:00,19.3,19.39,19.3,19.39,51306.0,19.1849,19.2744,19.1849,19.2744,51306.0
2025-03-21 14:05:00,19.38,19.38,19.29,19.33,35679.0,19.2644,19.2644,19.175,19.2147,35679.0
2025-03-21 14:10:00,19.32,19.36,19.29,19.34,89088.0,19.2048,19.2445,19.175,19.2247,89088.0
2025-03-21 14:15:00,19.34,19.39,19.3,19.39,93324.0,19.2247,19.2744,19.1849,19.2744,93324.0
2025-03-21 14:20:00,19.38,19.38,19.27,19.3,84491.0,19.2644,19.2644,19.1551,19.1849,84491.0
2025-03-21 14:25:00,19.3,19.3,19.25,19.26,56504.0,19.1849,19.1849,19.1352,19.1451,56504.0
2025-03-21 14:30:00,19.27,19.36,19.26,19.34,53011.0,19.1551,19.2445,19.1451,19.2247,53011.0
2025-03-21 14:35:00,19.34,19.41,19.32,19.4,52207.0,19.2247,19.2942,19.2048,19.2843,52207.0
2025-03-21 14:40:00,19.39,19.48,19.39,19.46,74973.0,19.2744,19.3638,19.2744,19.3439,74973.0
2025-03-21 14:45:00,19.46,19.47,19.36,19.39,69419.0,19.3439,19.3539,19.2445,19.2744,69419.0
2025-03-21 14:50:00,19.4,19.41,19.32,19.36,33568.0,19.2843,19.2942,19.2048,19.2445,33568.0
2025-03-21 14:55:00,19.37,19.43,19.37,19.39,35548.0,19.2545,19.3141,19.2545,19.2744,35548.0
2025-03-21 15:00:00,19.39,19.39,19.29,19.34,53652.0,19.2744,19.2744,19.175,19.2247,53652.0
2025-03-21 15:05:00,19.34,19.36,19.24,19.26,83802.0,19.2247,19.2445,19.1253,19.1451,83802.0
2025-03-21 15:10:00,19.23,19.26,19.16,19.25,97246.0,19.1153,19.1451,19.0457,19.1352,97246.0
2025-03-21 15:15:00,19.25,19.28,19.2,19.25,80891.0,19.1352,19.165,19.0855,19.1352,80891.0
2025-03-21 15:20:00,19.25,19.27,19.16,19.25,100173.0,19.1352,19.1551,19.0457,19.1352,100173.0
2025-03-21 15:25:00,19.25,19.25,19.18,19.22,91396.0,19.1352,19.1352,19.0656,19.1054,91396.0
2025-03-21 15:30:00,19.22,19.23,19.18,19.21,109094.0,19.1054,19.1153,19.0656,19.0954,109094.0
2025-03-21 15:35:00,19.2,19.27,19.19,19.23,68979.0,19.0855,19.1551,19.0756,19.1153,68979.0
2025-03-21 15:40:00,19.23,19.23,19.15,19.23,108319.0,19.1153,19.1153,19.0358,19.1153,108319.0
2025-03-21 15:45:00,19.23,19.27,19.19,19.24,100158.0,19.1153,19.1551,19.0756,19.1253,100158.0
2025-03-21 15:50:00,19.25,19.3,19.15,19.18,667719.0,19.1352,19.1849,19.0358,19.0656,667719.0
2025-03-21 15:55:00,19.18,19.3,19.14,19.24,908733.0,19.0656,19.1849,19.0259,19.1253,908733.0
2025-03-24 09:30:00,20.48,20.79,20.38,20.68,1260310.0,20.3579,20.666,20.2585,20.5567,1260310.0
2025-03-24 09:35:00,20.69,20.96,20.65,20.9,688026.0,20.5666,20.835,20.5268,20.7754,688026.0
2025-03-24 09:40:00,20.9,20.91,20.72,20.79,452638.0,20.7754,20.7853,20.5964,20.666,452638.0
2025-03-24 09:45:00,20.8,20.89,20.75,20.85,430516.0,20.676,20.7654,20.6263,20.7257,430516.0
2025-03-24 09:50:00,20.86,20.86,20.7,20.75,204436.0,20.7356,20.7356,20.5765,20.6263,204436.0
2025-03-24 09:55:00,20.75,20.84,20.73,20.77,270674.0,20.6263,20.7157,20.6064,20.6461,270674.0
2025-03-24 10:00:00,20.77,20.89,20.74,20.84,309265.0,20.6461,20.7654,20.6163,20.7157,309265.0
2025-03-24 10:05:00,20.85,20.89,20.77,20.79,350709.0,20.7257,20.7654,20.6461,20.666,350709.0
2025-03-24 10:10:00,20.79,20.93,20.78,20.92,222475.0,20.666,20.8052,20.6561,20.7952,222475.0
2025-03-24 10:15:00,20.91,21.08,20.9,21.07,389071.0,20.7853,20.9543,20.7754,20.9443,389071.0
2025-03-24 10:20:00,21.06,21.07,20.98,21.03,172518.0,20.9344,20.9443,20.8549,20.9046,172518.0
2025-03-24 10:25:00,21.02,21.03,20.97,20.99,181431.0,20.8946,20.9046,20.8449,20.8648,181431.0
2025-03-24 10:30:00,20.99,21.05,20.89,20.95,294048.0,20.8648,20.9245,20.7654,20.8251,294048.0
2025-03-24 10:35:00,20.95,21.04,20.92,21.0,210493.0,20.8251,20.9145,20.7952,20.8748,210493.0
2025-03-24 10:40:00,20.99,21.02,20.96,20.99,91319.0,20.8648,20.8946,20.835,20.8648,91319.0
2025-03-24 10:45:00,21.0,21.07,20.97,21.07,181354.0,20.8748,20.9443,20.8449,20.9443,181354.0
2025-03-24 10:50:00,21.07,21.13,21.05,21.07,194022.0,20.9443,21.004,20.9245,20.9443,194022.0
2025-03-24 10:55:00,21.07,21.11,21.05,21.07,221790.0,20.9443,20.9841,20.9245,20.9443,221790.0
2025-03-24 11:00:00,21.07,21.2,21.03,21.2,324807.0,20.9443,21.0736,20.9046,21.0736,324807.0
2025-03-24 11:05:00,21.19,21.2,21.16,21.17,254137.0,21.0636,21.0736,21.0338,21.0437,254137.0
2025-03-24 11:10:00,21.17,21.3,21.16,21.29,297366.0,21.0437,21.173,21.0338,21.163,297366.0
2025-03-24 11:15:00,21.3,21.34,21.29,21.34,162021.0,21.173,21.2127,21.163,21.2127,162021.0
2025-03-24 11:20:00,21.33,21.36,21.3,21.34,168628.0,21.2028,21.2326,21.173,21.2127,168628.0
2025-03-24 11:25:00,21.34,21.34,21.23,21.24,183692.0,21.2127,21.2127,21.1034,21.1133,183692.0
2025-03-24 11:30:00,21.25,21.27,21.2,21.23,165941.0,21.1233,21.1431,21.0736,21.1034,165941.0
2025-03-24 11:35:00,21.25,21.27,21.13,21.15,192826.0,21.1233,21.1431,21.004,21.0239,192826.0
2025-03-24 11:40:00,21.15,21.16,21.06,21.08,150178.0,21.0239,21.0338,20.9344,20.9543,150178.0
2025-03-24 11:45:00,21.08,21.1,21.04,21.05,111199.0,20.9543,20.9742,20.9145,20.9245,111199.0
2025-03-24 11:50:00,21.05,21.11,21.02,21.11,140198.0,20.9245,20.9841,20.8946,20.9841,140198.0
2025-03-24 11:55:00,21.11,21.13,21.09,21.11,69273.0,20.9841,21.004,20.9642,20.9841,69273.0
2025-03-24 12:00:00,21.11,21.24,21.1,21.23,96055.0,20.9841,21.1133,20.9742,21.1034,96055.0
2025-03-24 12:05:00,21.24,21.32,21.24,21.3,132898.0,21.1133,21.1929,21.1133,21.173,132898.0
2025-03-24 12:10:00,21.3,21.33,21.29,21.32,135358.0,21.173,21.2028,21.163,21.1929,135358.0
2025-03-24 12:15:00,21.32,21.33,21.27,21.28,113464.0,21.1929,21.2028,21.1431,21.1531,113464.0
2025-03-24 12:20:00,21.28,21.35,21.28,21.34,154872.0,21.1531,21.2227,21.1531,21.2127,154872.0
2025-03-24 12:25:00,21.34,21.34,21.2,21.2,182564.0,21.2127,21.2127,21.0736,21.0736,182564.0
2025-03-24 12:30:00,21.2,21.2,21.14,21.16,91569.0,21.0736,21.0736,21.0139,21.0338,91569.0
2025-03-24 12:35:00,21.16,21.19,21.11,21.13,96651.0,21.0338,21.0636,20.9841,21.004,96651.0
2025-03-24 12:40:00,21.13,21.14,21.0,21.09,289524.0,21.004,21.0139,20.8748,20.9642,289524.0
2025-03-24 12:45:00,21.09,21.15,21.09,21.14,101720.0,20.9642,21.0239,20.9642,21.0139,101720.0
2025-03-24 12:50:00,21.14,21.2,21.13,21.2,133112.0,21.0139,21.0736,21.004,21.0736,133112.0
2025-03-24 12:55:00,21.21,21.21,21.14,21.17,89222.0,21.0835,21.0835,21.0139,21.0437,89222.0
2025-03-24 13:00:00,21.16,21.2,21.14,21.18,85098.0,21.0338,21.0736,21.0139,21.0537,85098.0
2025-03-24 13:05:00,21.17,21.27,21.16,21.19,115346.0,21.0437,21.1431,21.0338,21.0636,115346.0
2025-03-24 13:10:00,21.18,21.18,21.07,21.08,100973.0,21.0537,21.0537,20.9443,20.9543,100973.0
2025-03-24 13:15:00,21.08,21.11,21.03,21.03,98764.0,20.9543,20.9841,20.9046,20.9046,98764.0
2025-03-24 13:20:00,21.02,21.07,20.98,21.04,123435.0,20.8946,20.9443,20.8549,20.9145,123435.0
2025-03-24 13:25:00,21.04,21.09,21.04,21.07,97564.0,20.9145,20.9642,20.9145,20.9443,97564.0
2025-03-24 13:30:00,21.07,21.09,21.05,21.09,190148.0,20.9443,20.9642,20.9245,20.9642,190148.0
2025-03-24 13:35:00,21.08,21.09,21.05,21.08,77782.0,20.9543,20.9642,20.9245,20.9543,77782.0
2025-03-24 13:40:00,21.07,21.07,20.98,21.02,147135.0,20.9443,20.9443,20.8549,20.8946,147135.0
2025-03-24 13:45:00,21.03,21.05,21.01,21.02,50723.0,20.9046,20.9245,20.8847,20.8946,50723.0
2025-03-24 13:50:00,21.02,21.04,20.97,20.99,95777.0,20.8946,20.9145,20.8449,20.8648,95777.0
2025-03-24 13:55:00,20.99,21.02,20.98,21.02,74799.0,20.8648,20.8946,20.8549,20.8946,74799.0
2025-03-24 14:00:00,21.02,21.04,20.92,20.94,155642.0,20.8946,20.9145,20.7952,20.8151,155642.0
2025-03-24 14:05:00,20.95,20.98,20.91,20.94,104620.0,20.8251,20.8549,20.7853,20.8151,104620.0
2025-03-24 14:10:00,20.93,20.95,20.91,20.92,115233.0,20.8052,20.8251,20.7853,20.7952,115233.0
2025-03-24 14:15:00,20.91,20.97,20.91,20.93,96336.0,20.7853,20.8449,20.7853,20.8052,96336.0
2025-03-24 14:20:00,20.93,20.95,20.91,20.95,49543.0,20.8052,20.8251,20.7853,20.8251,49543.0
2025-03-24 14:25:00,20.94,20.95,20.92,20.92,97110.0,20.8151,20.8251,20.7952,20.7952,97110.0
2025-03-24 14:30:00,20.92,20.93,20.86,20.9,164272.0,20.7952,20.8052,20.7356,20.7754,164272.0
2025-03-24 14:35:00,20.89,21.06,20.88,21.03,266497.0,20.7654,20.9344,20.7555,20.9046,266497.0
2025-03-24 14:40:00,21.04,21.12,21.02,21.09,189996.0,20.9145,20.994,20.8946,20.9642,189996.0
2025-03-24 14:45:00,21.09,21.11,21.0,21.08,187235.0,20.9642,20.9841,20.8748,20.9543,187235.0
2025-03-24 14:50:00,21.09,21.11,21.07,21.1,36488.0,20.9642,20.9841,20.9443,20.9742,36488.0
2025-03-24 14:55:00,21.09,21.11,21.07,21.09,25448.0,20.9642,20.9841,20.9443,20.9642,25448.0
2025-03-24 15:00:00,21.1,21.11,21.07,21.11,73895.0,20.9742,20.9841,20.9443,20.9841,73895.0
2025-03-24 15:05:00,21.11,21.2,21.11,21.19,134177.0,20.9841,21.0736,20.9841,21.0636,134177.0
2025-03-24 15:10:00,21.2,21.2,21.16,21.18,80746.0,21.0736,21.0736,21.0338,21.0537,80746.0
2025-03-24 15:15:00,21.18,21.25,21.18,21.23,98236.0,21.0537,21.1233,21.0537,21.1034,98236.0
2025-03-24 15:20:00,21.22,21.23,21.19,21.22,79402.0,21.0934,21.1034,21.0636,21.0934,79402.0
2025-03-24 15:25:00,21.23,21.23,21.11,21.12,133619.0,21.1034,21.1034,20.9841,20.994,133619.0
2025-03-24 15:30:00,21.13,21.13,21.07,21.07,158102.0,21.004,21.004,20.9443,20.9443,158102.0
2025-03-24 15:35:00,21.07,21.1,21.04,21.09,114902.0,20.9443,20.9742,20.9145,20.9642,114902.0
2025-03-24 15:40:00,21.09,21.16,21.09,21.11,129932.0,20.9642,21.0338,20.9642,20.9841,129932.0
2025-03-24 15:45:00,21.11,21.19,21.11,21.12,134452.0,20.9841,21.0636,20.9841,20.994,134452.0
2025-03-24 15:50:00,21.12,21.2,21.07,21.15,393886.0,20.994,21.0736,20.9443,21.0239,393886.0
2025-03-24 15:55:00,21.14,21.17,20.95,20.95,1007624.0,21.0139,21.0437,20.8251,20.8251,1007624.0
2025-03-25 09:30:00,20.8,21.01,20.7,21.0,486789.0,20.7411,20.9505,20.6414,20.9406,486789.0
2025-03-25 09:35:00,21.0,21.0,20.81,20.86,281404.0,20.9406,20.9406,20.7511,20.8009,281404.0
2025-03-25 09:40:00,20.85,20.95,20.7,20.81,341403.0,20.791,20.8907,20.6414,20.7511,341403.0
2025-03-25 09:45:00,20.81,20.86,20.62,20.65,296985.0,20.7511,20.8009,20.5616,20.5915,296985.0
2025-03-25 09:50:00,20.65,20.75,20.55,20.74,261729.0,20.5915,20.6913,20.4918,20.6813,261729.0
2025-03-25 09:55:00,20.73,20.75,20.62,20.63,234788.0,20.6713,20.6913,20.5616,20.5716,234788.0
2025-03-25 10:00:00,20.66,20.73,20.49,20.53,342630.0,20.6015,20.6713,20.432,20.4719,342630.0
2025-03-25 10:05:00,20.54,20.75,20.54,20.74,144268.0,20.4819,20.6913,20.4819,20.6813,144268.0
2025-03-25 10:10:00,20.73,20.77,20.66,20.69,193144.0,20.6713,20.7112,20.6015,20.6314,193144.0
2025-03-25 10:15:00,20.69,20.7,20.63,20.63,101763.0,20.6314,20.6414,20.5716,20.5716,101763.0
2025-03-25 10:20:00,20.63,20.68,20.59,20.64,97834.0,20.5716,20.6215,20.5317,20.5816,97834.0
2025-03-25 10:25:00,20.64,20.75,20.62,20.75,181200.0,20.5816,20.6913,20.5616,20.6913,181200.0
2025-03-25 10:30:00,20.75,20.75,20.64,20.65,98204.0,20.6913,20.6913,20.5816,20.5915,98204.0
2025-03-25 10:35:00,20.65,20.72,20.65,20.71,152451.0,20.5915,20.6613,20.5915,20.6514,152451.0
2025-03-25 10:40:00,20.73,20.8,20.73,20.77,105216.0,20.6713,20.7411,20.6713,20.7112,105216.0
2025-03-25 10:45:00,20.77,20.86,20.77,20.82,179397.0,20.7112,20.8009,20.7112,20.7611,179397.0
2025-03-25 10:50:00,20.82,20.86,20.79,20.79,65123.0,20.7611,20.8009,20.7311,20.7311,65123.0
2025-03-25 10:55:00,20.79,20.84,20.7,20.76,174987.0,20.7311,20.781,20.6414,20.7012,174987.0
2025-03-25 11:00:00,20.76,20.79,20.72,20.74,88299.0,20.7012,20.7311,20.6613,20.6813,88299.0
2025-03-25 11:05:00,20.74,20.79,20.74,20.75,33785.0,20.6813,20.7311,20.6813,20.6913,33785.0
2025-03-25 11:10:00,20.73,20.73,20.66,20.7,80679.0,20.6713,20.6713,20.6015,20.6414,80679.0
2025-03-25 11:15:00,20.68,20.73,20.68,20.73,33296.0,20.6215,20.6713,20.6215,20.6713,33296.0
2025-03-25 11:20:00,20.72,20.78,20.68,20.78,53473.0,20.6613,20.7212,20.6215,20.7212,53473.0
2025-03-25 11:25:00,20.78,20.79,20.73,20.74,29973.0,20.7212,20.7311,20.6713,20.6813,29973.0
2025-03-25 11:30:00,20.74,20.77,20.68,20.72,62949.0,20.6813,20.7112,20.6215,20.6613,62949.0
2025-03-25 11:35:00,20.73,20.76,20.7,20.76,42072.0,20.6713,20.7012,20.6414,20.7012,42072.0
2025-03-25 11:40:00,20.76,20.8,20.73,20.8,104326.0,20.7012,20.7411,20.6713,20.7411,104326.0
2025-03-25 11:45:00,20.79,20.8,20.74,20.75,35517.0,20.7311,20.7411,20.6813,20.6913,35517.0
2025-03-25 11:50:00,20.75,20.79,20.71,20.71,79791.0,20.6913,20.7311,20.6514,20.6514,79791.0
2025-03-25 11:55:00,20.71,20.73,20.66,20.7,46037.0,20.6514,20.6713,20.6015,20.6414,46037.0
2025-03-25 12:00:00,20.72,20.8,20.72,20.77,54575.0,20.6613,20.7411,20.6613,20.7112,54575.0
2025-03-25 12:05:00,20.75,20.8,20.75,20.8,44193.0,20.6913,20.7411,20.6913,20.7411,44193.0
2025-03-25 12:10:00,20.8,20.82,20.75,20.79,176631.0,20.7411,20.7611,20.6913,20.7311,176631.0
2025-03-25 12:15:00,20.77,20.77,20.74,20.76,35449.0,20.7112,20.7112,20.6813,20.7012,35449.0
2025-03-25 12:20:00,20.76,20.82,20.76,20.8,20545.0,20.7012,20.7611,20.7012,20.7411,20545.0
2025-03-25 12:25:00,20.8,20.8,20.7,20.71,109085.0,20.7411,20.7411,20.6414,20.6514,109085.0
2025-03-25 12:30:00,20.71,20.72,20.64,20.64,165698.0,20.6514,20.6613,20.5816,20.5816,165698.0
2025-03-25 12:35:00,20.64,20.68,20.63,20.63,87365.0,20.5816,20.6215,20.5716,20.5716,87365.0
2025-03-25 12:40:00,20.64,20.7,20.63,20.68,57630.0,20.5816,20.6414,20.5716,20.6215,57630.0
2025-03-25 12:45:00,20.69,20.72,20.67,20.7,60931.0,20.6314,20.6613,20.6115,20.6414,60931.0
2025-03-25 12:50:00,20.7,20.73,20.69,20.73,18671.0,20.6414,20.6713,20.6314,20.6713,18671.0
2025-03-25 12:55:00,20.73,20.73,20.68,20.68,16734.0,20.6713,20.6713,20.6215,20.6215,16734.0
2025-03-25 13:00:00,20.69,20.75,20.69,20.73,49565.0,20.6314,20.6913,20.6314,20.6713,49565.0
2025-03-25 13:05:00,20.73,20.75,20.71,20.75,14481.0,20.6713,20.6913,20.6514,20.6913,14481.0
2025-03-25 13:10:00,20.74,20.74,20.66,20.66,28540.0,20.6813,20.6813,20.6015,20.6015,28540.0
2025-03-25 13:15:00,20.66,20.66,20.57,20.58,65744.0,20.6015,20.6015,20.5118,20.5217,65744.0
2025-03-25 13:20:00,20.59,20.59,20.52,20.53,49272.0,20.5317,20.5317,20.4619,20.4719,49272.0
2025-03-25 13:25:00,20.52,20.52,20.37,20.37,251969.0,20.4619,20.4619,20.3123,20.3123,251969.0
2025-03-25 13:30:00,20.38,20.5,20.38,20.5,94286.0,20.3223,20.442,20.3223,20.442,94286.0
2025-03-25 13:35:00,20.5,20.52,20.47,20.48,46515.0,20.442,20.4619,20.4121,20.422,46515.0
2025-03-25 13:40:00,20.48,20.52,20.47,20.52,35679.0,20.422,20.4619,20.4121,20.4619,35679.0
2025-03-25 13:45:00,20.51,20.54,20.49,20.52,66458.0,20.4519,20.4819,20.432,20.4619,66458.0
2025-03-25 13:50:00,20.52,20.52,20.46,20.48,23677.0,20.4619,20.4619,20.4021,20.422,23677.0
2025-03-25 13:55:00,20.48,20.51,20.44,20.45,42134.0,20.422,20.4519,20.3821,20.3921,42134.0
2025-03-25 14:00:00,20.45,20.45,20.38,20.39,87160.0,20.3921,20.3921,20.3223,20.3323,87160.0
2025-03-25 14:05:00,20.39,20.43,20.36,20.43,90882.0,20.3323,20.3722,20.3024,20.3722,90882.0
2025-03-25 14:10:00,20.43,20.45,20.43,20.43,59095.0,20.3722,20.3921,20.3722,20.3722,59095.0
2025-03-25 14:15:00,20.43,20.49,20.43,20.48,74192.0,20.3722,20.432,20.3722,20.422,74192.0
2025-03-25 14:20:00,20.48,20.52,20.45,20.46,70235.0,20.422,20.4619,20.3921,20.4021,70235.0
2025-03-25 14:25:00,20.45,20.46,20.39,20.41,97551.0,20.3921,20.4021,20.3323,20.3522,97551.0
2025-03-25 14:30:00,20.41,20.45,20.4,20.45,60416.0,20.3522,20.3921,20.3423,20.3921,60416.0
2025-03-25 14:35:00,20.45,20.48,20.44,20.44,54403.0,20.3921,20.422,20.3821,20.3821,54403.0
2025-03-25 14:40:00,20.45,20.45,20.4,20.42,24778.0,20.3921,20.3921,20.3423,20.3622,24778.0
2025-03-25 14:45:00,20.41,20.43,20.36,20.36,48683.0,20.3522,20.3722,20.3024,20.3024,48683.0
2025-03-25 14:50:00,20.36,20.44,20.36,20.42,85241.0,20.3024,20.3821,20.3024,20.3622,85241.0
2025-03-25 14:55:00,20.42,20.46,20.39,20.46,55794.0,20.3622,20.4021,20.3323,20.4021,55794.0
2025-03-25 15:00:00,20.45,20.55,20.45,20.52,63589.0,20.3921,20.4918,20.3921,20.4619,63589.0
2025-03-25 15:05:00,20.52,20.53,20.48,20.5,48841.0,20.4619,20.4719,20.422,20.442,48841.0
2025-03-25 15:10:00,20.51,20.55,20.47,20.48,63599.0,20.4519,20.4918,20.4121,20.422,63599.0
2025-03-25 15:15:00,20.48,20.52,20.43,20.52,79528.0,20.422,20.4619,20.3722,20.4619,79528.0
2025-03-25 15:20:00,20.52,20.53,20.5,20.52,41068.0,20.4619,20.4719,20.442,20.4619,41068.0
2025-03-25 15:25:00,20.53,20.54,20.46,20.46,59799.0,20.4719,20.4819,20.4021,20.4021,59799.0
2025-03-25 15:30:00,20.48,20.61,20.48,20.61,184542.0,20.422,20.5517,20.422,20.5517,184542.0
2025-03-25 15:35:00,20.6,20.63,20.52,20.53,145610.0,20.5417,20.5716,20.4619,20.4719,145610.0
2025-03-25 15:40:00,20.54,20.59,20.54,20.57,113569.0,20.4819,20.5317,20.4819,20.5118,113569.0
2025-03-25 15:45:00,20.57,20.68,20.57,20.64,103086.0,20.5118,20.6215,20.5118,20.5816,103086.0
2025-03-25 15:50:00,20.64,20.68,20.59,20.62,287560.0,20.5816,20.6215,20.5317,20.5616,287560.0
2025-03-25 15:55:00,20.61,20.62,20.46,20.55,575782.0,20.5517,20.5616,20.4021,20.4918,575782.0
2025-03-26 09:30:00,20.28,20.41,20.21,20.35,482342.0,20.2226,20.3522,20.1528,20.2924,482342.0
2025-03-26 09:35:00,20.39,20.5,20.36,20.42,325107.0,20.3323,20.442,20.3024,20.3622,325107.0
2025-03-26 09:40:00,20.43,20.49,20.12,20.15,288279.0,20.3722,20.432,20.063,20.093,288279.0
2025-03-26 09:45:00,20.16,20.16,19.85,19.93,405631.0,20.1029,20.1029,19.7938,19.8736,405631.0
2025-03-26 09:50:00,19.93,19.93,19.79,19.9,317791.0,19.8736,19.8736,19.734,19.8437,317791.0
2025-03-26 09:55:00,19.9,19.9,19.62,19.71,375488.0,19.8437,19.8437,19.5645,19.6542,375488.0
2025-03-26 10:00:00,19.7,19.89,19.69,19.74,430331.0,19.6442,19.8337,19.6343,19.6841,430331.0
2025-03-26 10:05:00,19.74,19.77,19.62,19.66,257732.0,19.6841,19.714,19.5645,19.6043,257732.0
2025-03-26 10:10:00,19.65,19.68,19.5,19.58,302753.0,19.5944,19.6243,19.4448,19.5246,302753.0
2025-03-26 10:15:00,19.58,19.6,19.45,19.49,219304.0,19.5246,19.5445,19.3949,19.4348,219304.0
2025-03-26 10:20:00,19.49,19.49,19.29,19.39,382086.0,19.4348,19.4348,19.2354,19.3351,382086.0
2025-03-26 10:25:00,19.4,19.46,19.35,19.43,186824.0,19.3451,19.4049,19.2952,19.375,186824.0
2025-03-26 10:30:00,19.42,19.48,19.38,19.48,182185.0,19.365,19.4249,19.3251,19.4249,182185.0
2025-03-26 10:35:00,19.49,19.55,19.48,19.5,167636.0,19.4348,19.4947,19.4249,19.4448,167636.0
2025-03-26 10:40:00,19.5,19.53,19.43,19.45,136830.0,19.4448,19.4747,19.375,19.3949,136830.0
2025-03-26 10:45:00,19.46,19.46,19.32,19.32,187641.0,19.4049,19.4049,19.2653,19.2653,187641.0
2025-03-26 10:50:00,19.32,19.55,19.32,19.47,237832.0,19.2653,19.4947,19.2653,19.4149,237832.0
2025-03-26 10:55:00,19.46,19.46,19.32,19.34,153281.0,19.4049,19.4049,19.2653,19.2853,153281.0
2025-03-26 11:00:00,19.34,19.43,19.32,19.41,187509.0,19.2853,19.375,19.2653,19.3551,187509.0
2025-03-26 11:05:00,19.39,19.43,19.39,19.41,64460.0,19.3351,19.375,19.3351,19.3551,64460.0
2025-03-26 11:10:00,19.4,19.42,19.36,19.39,67327.0,19.3451,19.365,19.3052,19.3351,67327.0
2025-03-26 11:15:00,19.39,19.39,19.34,19.38,112624.0,19.3351,19.3351,19.2853,19.3251,112624.0
2025-03-26 11:20:00,19.38,19.42,19.3,19.3,138290.0,19.3251,19.365,19.2454,19.2454,138290.0
2025-03-26 11:25:00,19.29,19.29,19.16,19.22,225249.0,19.2354,19.2354,19.1058,19.1656,225249.0
2025-03-26 11:30:00,19.22,19.38,19.22,19.36,176089.0,19.1656,19.3251,19.1656,19.3052,176089.0
2025-03-26 11:35:00,19.36,19.38,19.3,19.35,101514.0,19.3052,19.3251,19.2454,19.2952,101514.0
2025-03-26 11:40:00,19.35,19.37,19.27,19.27,71464.0,19.2952,19.3152,19.2155,19.2155,71464.0
2025-03-26 11:45:00,19.28,19.3,19.23,19.23,60874.0,19.2254,19.2454,19.1756,19.1756,60874.0
2025-03-26 11:50:00,19.23,19.23,19.09,19.12,210192.0,19.1756,19.1756,19.036,19.0659,210192.0
2025-03-26 11:55:00,19.11,19.12,18.95,19.02,462595.0,19.0559,19.0659,18.8964,18.9662,462595.0
2025-03-26 12:00:00,19.01,19.03,18.89,18.93,246246.0,18.9562,18.9761,18.8365,18.8764,246246.0
2025-03-26 12:05:00,18.93,19.03,18.93,18.94,116307.0,18.8764,18.9761,18.8764,18.8864,116307.0
2025-03-26 12:10:00,18.93,18.96,18.8,18.84,231638.0,18.8764,18.9063,18.7468,18.7867,231638.0
2025-03-26 12:15:00,18.84,18.85,18.74,18.75,259733.0,18.7867,18.7966,18.687,18.6969,259733.0
2025-03-26 12:20:00,18.75,18.8,18.72,18.74,168408.0,18.6969,18.7468,18.667,18.687,168408.0
2025-03-26 12:25:00,18.75,18.84,18.75,18.84,110748.0,18.6969,18.7867,18.6969,18.7867,110748.0
2025-03-26 12:30:00,18.83,18.87,18.77,18.82,121152.0,18.7767,18.8166,18.7169,18.7667,121152.0
2025-03-26 12:35:00,18.82,18.91,18.8,18.82,116895.0,18.7667,18.8565,18.7468,18.7667,116895.0
2025-03-26 12:40:00,18.82,18.83,18.73,18.75,105526.0,18.7667,18.7767,18.677,18.6969,105526.0
2025-03-26 12:45:00,18.78,18.8,18.73,18.77,104792.0,18.7268,18.7468,18.677,18.7169,104792.0
2025-03-26 12:50:00,18.76,18.77,18.55,18.55,260560.0,18.7069,18.7169,18.4975,18.4975,260560.0
2025-03-26 12:55:00,18.54,18.54,18.44,18.46,355808.0,18.4875,18.4875,18.3878,18.4077,355808.0
2025-03-26 13:00:00,18.46,18.56,18.45,18.52,159840.0,18.4077,18.5075,18.3978,18.4676,159840.0
2025-03-26 13:05:00,18.51,18.51,18.46,18.47,122060.0,18.4576,18.4576,18.4077,18.4177,122060.0
2025-03-26 13:10:00,18.46,18.52,18.42,18.48,158882.0,18.4077,18.4676,18.3679,18.4277,158882.0
2025-03-26 13:15:00,18.47,18.48,18.38,18.43,152101.0,18.4177,18.4277,18.328,18.3778,152101.0
2025-03-26 13:20:00,18.41,18.45,18.38,18.43,116237.0,18.3579,18.3978,18.328,18.3778,116237.0
2025-03-26 13:25:00,18.45,18.45,18.36,18.41,69021.0,18.3978,18.3978,18.308,18.3579,69021.0
2025-03-26 13:30:00,18.39,18.4,18.31,18.31,133033.0,18.3379,18.3479,18.2582,18.2582,133033.0
2025-03-26 13:35:00,18.3,18.32,18.21,18.26,229570.0,18.2482,18.2681,18.1585,18.2083,229570.0
2025-03-26 13:40:00,18.26,18.45,18.25,18.37,275575.0,18.2083,18.3978,18.1983,18.318,275575.0
2025-03-26 13:45:00,18.36,18.45,18.34,18.38,94765.0,18.308,18.3978,18.2881,18.328,94765.0
2025-03-26 13:50:00,18.38,18.41,18.36,18.41,74518.0,18.328,18.3579,18.308,18.3579,74518.0
2025-03-26 13:55:00,18.41,18.41,18.3,18.31,71339.0,18.3579,18.3579,18.2482,18.2582,71339.0
2025-03-26 14:00:00,18.32,18.41,18.32,18.38,175462.0,18.2681,18.3579,18.2681,18.328,175462.0
2025-03-26 14:05:00,18.39,18.4,18.32,18.4,62036.0,18.3379,18.3479,18.2681,18.3479,62036.0
2025-03-26 14:10:00,18.4,18.57,18.39,18.52,175228.0,18.3479,18.5174,18.3379,18.4676,175228.0
2025-03-26 14:15:00,18.52,18.61,18.52,18.57,164636.0,18.4676,18.5573,18.4676,18.5174,164636.0
2025-03-26 14:20:00,18.57,18.66,18.57,18.65,149289.0,18.5174,18.6072,18.5174,18.5972,149289.0
2025-03-26 14:25:00,18.65,18.68,18.6,18.64,73220.0,18.5972,18.6271,18.5473,18.5872,73220.0
2025-03-26 14:30:00,18.62,18.68,18.57,18.59,65488.0,18.5673,18.6271,18.5174,18.5374,65488.0
2025-03-26 14:35:00,18.59,18.63,18.56,18.56,63819.0,18.5374,18.5773,18.5075,18.5075,63819.0
2025-03-26 14:40:00,18.56,18.59,18.45,18.48,84309.0,18.5075,18.5374,18.3978,18.4277,84309.0
2025-03-26 14:45:00,18.48,18.48,18.37,18.39,68542.0,18.4277,18.4277,18.318,18.3379,68542.0
2025-03-26 14:50:00,18.4,18.45,18.38,18.44,88309.0,18.3479,18.3978,18.328,18.3878,88309.0
2025-03-26 14:55:00,18.43,18.44,18.38,18.38,81624.0,18.3778,18.3878,18.328,18.328,81624.0
2025-03-26 15:00:00,18.39,18.57,18.39,18.53,240445.0,18.3379,18.5174,18.3379,18.4775,240445.0
2025-03-26 15:05:00,18.53,18.54,18.41,18.43,144866.0,18.4775,18.4875,18.3579,18.3778,144866.0
2025-03-26 15:10:00,18.43,18.45,18.39,18.43,95949.0,18.3778,18.3978,18.3379,18.3778,95949.0
2025-03-26 15:15:00,18.42,18.55,18.42,18.55,81170.0,18.3679,18.4975,18.3679,18.4975,81170.0
2025-03-26 15:20:00,18.53,18.57,18.48,18.52,110201.0,18.4775,18.5174,18.4277,18.4676,110201.0
2025-03-26 15:25:00,18.51,18.57,18.48,18.48,108104.0,18.4576,18.5174,18.4277,18.4277,108104.0
2025-03-26 15:30:00,18.49,18.6,18.49,18.6,123596.0,18.4377,18.5473,18.4377,18.5473,123596.0
2025-03-26 15:35:00,18.6,18.65,18.57,18.63,78858.0,18.5473,18.5972,18.5174,18.5773,78858.0
2025-03-26 15:40:00,18.62,18.75,18.6,18.74,134729.0,18.5673,18.6969,18.5473,18.687,134729.0
2025-03-26 15:45:00,18.74,18.86,18.68,18.86,281147.0,18.687,18.8066,18.6271,18.8066,281147.0
2025-03-26 15:50:00,18.85,18.88,18.71,18.81,482506.0,18.7966,18.8266,18.657,18.7568,482506.0
2025-03-26 15:55:00,18.81,18.82,18.73,18.8,643939.0,18.7568,18.7667,18.677,18.7468,643939.0
2025-03-27 09:30:00,18.17,18.23,17.71,17.72,1467652.0,18.1186,18.1784,17.6599,17.6698,1467652.0
2025-03-27 09:35:00,17.73,17.74,17.45,17.45,849363.0,17.6798,17.6898,17.4006,17.4006,849363.0
2025-03-27 09:40:00,17.45,17.54,17.37,17.54,391863.0,17.4006,17.4903,17.3208,17.4903,391863.0
2025-03-27 09:45:00,17.55,17.94,17.55,17.9,508998.0,17.5003,17.8892,17.5003,17.8493,508998.0
2025-03-27 09:50:00,17.9,18.08,17.81,18.06,606648.0,17.8493,18.0288,17.7596,18.0089,606648.0
2025-03-27 09:55:00,18.06,18.11,17.96,17.96,299680.0,18.0089,18.0587,17.9092,17.9092,299680.0
2025-03-27 10:00:00,17.95,18.07,17.9,17.94,300718.0,17.8992,18.0188,17.8493,17.8892,300718.0
2025-03-27 10:05:00,17.94,17.96,17.69,17.78,208699.0,17.8892,17.9092,17.6399,17.7297,208699.0
2025-03-27 10:10:00,17.78,17.89,17.61,17.87,290302.0,17.7297,17.8394,17.5601,17.8194,290302.0
2025-03-27 10:15:00,17.88,17.88,17.77,17.86,216521.0,17.8294,17.8294,17.7197,17.8094,216521.0
2025-03-27 10:20:00,17.85,17.86,17.73,17.82,115251.0,17.7995,17.8094,17.6798,17.7696,115251.0
2025-03-27 10:25:00,17.82,18.04,17.8,18.04,155711.0,17.7696,17.9889,17.7496,17.9889,155711.0
2025-03-27 10:30:00,18.04,18.15,18.0,18.14,215880.0,17.9889,18.0986,17.949,18.0886,215880.0
2025-03-27 10:35:00,18.15,18.41,18.12,18.29,481148.0,18.0986,18.3579,18.0687,18.2382,481148.0
2025-03-27 10:40:00,18.3,18.34,18.23,18.27,205229.0,18.2482,18.2881,18.1784,18.2183,205229.0
2025-03-27 10:45:00,18.27,18.29,18.21,18.21,112889.0,18.2183,18.2382,18.1585,18.1585,112889.0
2025-03-27 10:50:00,18.22,18.32,18.17,18.32,254925.0,18.1684,18.2681,18.1186,18.2681,254925.0
2025-03-27 10:55:00,18.32,18.38,18.25,18.3,145844.0,18.2681,18.328,18.1983,18.2482,145844.0
2025-03-27 11:00:00,18.3,18.31,18.22,18.24,101856.0,18.2482,18.2582,18.1684,18.1884,101856.0
2025-03-27 11:05:00,18.24,18.26,18.1,18.1,63812.0,18.1884,18.2083,18.0488,18.0488,63812.0
2025-03-27 11:10:00,18.1,18.13,18.04,18.05,248806.0,18.0488,18.0787,17.9889,17.9989,248806.0
2025-03-27 11:15:00,18.05,18.09,18.0,18.07,243475.0,17.9989,18.0388,17.949,18.0188,243475.0
2025-03-27 11:20:00,18.07,18.08,17.97,18.02,145686.0,18.0188,18.0288,17.9191,17.969,145686.0
2025-03-27 11:25:00,18.02,18.04,17.93,17.94,94201.0,17.969,17.9889,17.8792,17.8892,94201.0
2025-03-27 11:30:00,17.92,17.93,17.81,17.82,131234.0,17.8693,17.8792,17.7596,17.7696,131234.0
2025-03-27 11:35:00,17.83,17.86,17.72,17.74,184206.0,17.7795,17.8094,17.6698,17.6898,184206.0
2025-03-27 11:40:00,17.73,17.74,17.65,17.71,133895.0,17.6798,17.6898,17.6,17.6599,133895.0
2025-03-27 11:45:00,17.72,17.72,17.6,17.6,219636.0,17.6698,17.6698,17.5502,17.5502,219636.0
2025-03-27 11:50:00,17.61,17.72,17.61,17.72,174292.0,17.5601,17.6698,17.5601,17.6698,174292.0
2025-03-27 11:55:00,17.73,17.73,17.56,17.57,177727.0,17.6798,17.6798,17.5103,17.5203,177727.0
2025-03-27 12:00:00,17.57,17.64,17.55,17.62,109726.0,17.5203,17.5901,17.5003,17.5701,109726.0
2025-03-27 12:05:00,17.61,17.7,17.57,17.68,150089.0,17.5601,17.6499,17.5203,17.63,150089.0
2025-03-27 12:10:00,17.69,17.69,17.63,17.68,73325.0,17.6399,17.6399,17.5801,17.63,73325.0
2025-03-27 12:15:00,17.68,17.84,17.66,17.8,112517.0,17.63,17.7895,17.61,17.7496,112517.0
2025-03-27 12:20:00,17.8,17.86,17.73,17.73,96828.0,17.7496,17.8094,17.6798,17.6798,96828.0
2025-03-27 12:25:00,17.72,17.72,17.64,17.65,89571.0,17.6698,17.6698,17.5901,17.6,89571.0
2025-03-27 12:30:00,17.66,17.75,17.65,17.69,136180.0,17.61,17.6998,17.6,17.6399,136180.0
2025-03-27 12:35:00,17.69,17.69,17.61,17.64,48524.0,17.6399,17.6399,17.5601,17.5901,48524.0
2025-03-27 12:40:00,17.64,17.7,17.61,17.67,82700.0,17.5901,17.6499,17.5601,17.62,82700.0
2025-03-27 12:45:00,17.67,17.7,17.57,17.57,111391.0,17.62,17.6499,17.5203,17.5203,111391.0
2025-03-27 12:50:00,17.56,17.57,17.5,17.52,308874.0,17.5103,17.5203,17.4505,17.4704,308874.0
2025-03-27 12:55:00,17.52,17.52,17.39,17.39,359869.0,17.4704,17.4704,17.3408,17.3408,359869.0
2025-03-27 13:00:00,17.39,17.5,17.39,17.45,148965.0,17.3408,17.4505,17.3408,17.4006,148965.0
2025-03-27 13:05:00,17.45,17.54,17.41,17.51,179358.0,17.4006,17.4903,17.3607,17.4604,179358.0
2025-03-27 13:10:00,17.5,17.59,17.48,17.59,132616.0,17.4505,17.5402,17.4305,17.5402,132616.0
2025-03-27 13:15:00,17.6,17.63,17.58,17.59,121080.0,17.5502,17.5801,17.5302,17.5402,121080.0
2025-03-27 13:20:00,17.59,17.6,17.52,17.55,99700.0,17.5402,17.5502,17.4704,17.5003,99700.0
2025-03-27 13:25:00,17.55,17.57,17.41,17.41,134154.0,17.5003,17.5203,17.3607,17.3607,134154.0
2025-03-27 13:30:00,17.42,17.52,17.42,17.47,67666.0,17.3707,17.4704,17.3707,17.4205,67666.0
2025-03-27 13:35:00,17.46,17.48,17.41,17.47,82218.0,17.4106,17.4305,17.3607,17.4205,82218.0
2025-03-27 13:40:00,17.46,17.48,17.43,17.45,70466.0,17.4106,17.4305,17.3807,17.4006,70466.0
2025-03-27 13:45:00,17.45,17.59,17.45,17.55,79729.0,17.4006,17.5402,17.4006,17.5003,79729.0
2025-03-27 13:50:00,17.56,17.61,17.43,17.43,109539.0,17.5103,17.5601,17.3807,17.3807,109539.0
2025-03-27 13:55:00,17.45,17.52,17.45,17.48,61341.0,17.4006,17.4704,17.4006,17.4305,61341.0
2025-03-27 14:00:00,17.48,17.64,17.48,17.64,80188.0,17.4305,17.5901,17.4305,17.5901,80188.0
2025-03-27 14:05:00,17.65,17.75,17.65,17.7,146303.0,17.6,17.6998,17.6,17.6499,146303.0
2025-03-27 14:10:00,17.71,17.76,17.68,17.76,90804.0,17.6599,17.7097,17.63,17.7097,90804.0
2025-03-27 14:15:00,17.76,17.77,17.66,17.68,99730.0,17.7097,17.7197,17.61,17.63,99730.0
2025-03-27 14:20:00,17.68,17.75,17.67,17.68,50411.0,17.63,17.6998,17.62,17.63,50411.0
2025-03-27 14:25:00,17.67,17.71,17.63,17.69,50976.0,17.62,17.6599,17.5801,17.6399,50976.0
2025-03-27 14:30:00,17.69,17.75,17.67,17.74,56629.0,17.6399,17.6998,17.62,17.6898,56629.0
2025-03-27 14:35:00,17.75,17.79,17.73,17.79,27013.0,17.6998,17.7396,17.6798,17.7396,27013.0
2025-03-27 14:40:00,17.78,17.89,17.78,17.85,135409.0,17.7297,17.8394,17.7297,17.7995,135409.0
2025-03-27 14:45:00,17.85,17.93,17.85,17.91,40160.0,17.7995,17.8792,17.7995,17.8593,40160.0
2025-03-27 14:50:00,17.91,17.99,17.89,17.93,98178.0,17.8593,17.9391,17.8394,17.8792,98178.0
2025-03-27 14:55:00,17.93,17.93,17.77,17.77,132379.0,17.8792,17.8792,17.7197,17.7197,132379.0
2025-03-27 15:00:00,17.77,17.89,17.77,17.87,60090.0,17.7197,17.8394,17.7197,17.8194,60090.0
2025-03-27 15:05:00,17.86,17.89,17.82,17.85,87756.0,17.8094,17.8394,17.7696,17.7995,87756.0
2025-03-27 15:10:00,17.85,17.97,17.84,17.97,155730.0,17.7995,17.9191,17.7895,17.9191,155730.0
2025-03-27 15:15:00,17.97,18.03,17.97,18.02,130834.0,17.9191,17.979,17.9191,17.969,130834.0
2025-03-27 15:20:00,18.03,18.17,18.02,18.08,160286.0,17.979,18.1186,17.969,18.0288,160286.0
2025-03-27 15:25:00,18.07,18.09,18.02,18.08,66234.0,18.0188,18.0388,17.969,18.0288,66234.0
2025-03-27 15:30:00,18.07,18.08,18.02,18.07,139092.0,18.0188,18.0288,17.969,18.0188,139092.0
2025-03-27 15:35:00,18.08,18.08,17.98,17.98,98796.0,18.0288,18.0288,17.9291,17.9291,98796.0
2025-03-27 15:40:00,17.98,18.04,17.93,17.95,192053.0,17.9291,17.9889,17.8792,17.8992,192053.0
2025-03-27 15:45:00,17.95,17.96,17.88,17.95,168331.0,17.8992,17.9092,17.8294,17.8992,168331.0
2025-03-27 15:50:00,17.94,17.94,17.63,17.7,380518.0,17.8892,17.8892,17.5801,17.6499,380518.0
2025-03-27 15:55:00,17.73,17.79,17.7,17.7,586669.0,17.6798,17.7396,17.6499,17.6499,586669.0
2025-03-28 09:30:00,17.33,17.36,17.17,17.33,557077.0,17.2809,17.3109,17.1214,17.2809,557077.0
2025-03-28 09:35:00,17.33,17.56,17.3,17.51,425842.0,17.2809,17.5103,17.251,17.4604,425842.0
2025-03-28 09:40:00,17.51,17.59,17.34,17.4,397272.0,17.4604,17.5402,17.2909,17.3507,397272.0
2025-03-28 09:45:00,17.4,17.54,17.33,17.51,352948.0,17.3507,17.4903,17.2809,17.4604,352948.0
2025-03-28 09:50:00,17.51,17.52,17.2,17.27,270392.0,17.4604,17.4704,17.1513,17.2211,270392.0
2025-03-28 09:55:00,17.27,17.27,17.2,17.26,256758.0,17.2211,17.2211,17.1513,17.2111,256758.0
2025-03-28 10:00:00,17.25,17.33,17.1,17.21,641202.0,17.2012,17.2809,17.0516,17.1613,641202.0
2025-03-28 10:05:00,17.21,17.22,16.88,16.97,1027218.0,17.1613,17.1713,16.8322,16.922,1027218.0
2025-03-28 10:10:00,16.96,16.99,16.78,16.8,487251.0,16.912,16.9419,16.7325,16.7524,487251.0
2025-03-28 10:15:00,16.79,16.89,16.74,16.78,436844.0,16.7425,16.8422,16.6926,16.7325,436844.0
2025-03-28 10:20:00,16.78,16.86,16.73,16.82,326487.0,16.7325,16.8123,16.6826,16.7724,326487.0
2025-03-28 10:25:00,16.82,16.82,16.61,16.63,512750.0,16.7724,16.7724,16.563,16.5829,512750.0
2025-03-28 10:30:00,16.62,16.7,16.51,16.55,573572.0,16.573,16.6527,16.4633,16.5032,573572.0
2025-03-28 10:35:00,16.55,16.66,16.43,16.64,923463.0,16.5032,16.6128,16.3835,16.5929,923463.0
2025-03-28 10:40:00,16.64,16.66,16.54,16.65,324741.0,16.5929,16.6128,16.4932,16.6029,324741.0
2025-03-28 10:45:00,16.64,16.64,16.5,16.52,375610.0,16.5929,16.5929,16.4533,16.4732,375610.0
2025-03-28 10:50:00,16.51,16.63,16.51,16.61,288627.0,16.4633,16.5829,16.4633,16.563,288627.0
2025-03-28 10:55:00,16.6,16.6,16.4,16.45,513756.0,16.553,16.553,16.3536,16.4034,513756.0
2025-03-28 11:00:00,16.46,16.48,16.22,16.26,613749.0,16.4134,16.4333,16.1741,16.214,613749.0
2025-03-28 11:05:00,16.25,16.34,16.25,16.27,337253.0,16.204,16.2937,16.204,16.2239,337253.0
2025-03-28 11:10:00,16.29,16.43,16.27,16.38,422370.0,16.2439,16.3835,16.2239,16.3336,422370.0
2025-03-28 11:15:00,16.38,16.46,16.32,16.37,331857.0,16.3336,16.4134,16.2738,16.3237,331857.0
2025-03-28 11:20:00,16.36,16.41,16.27,16.27,209382.0,16.3137,16.3635,16.2239,16.2239,209382.0
2025-03-28 11:25:00,16.28,16.39,16.27,16.34,205227.0,16.2339,16.3436,16.2239,16.2937,205227.0
2025-03-28 11:30:00,16.34,16.45,16.31,16.44,140174.0,16.2937,16.4034,16.2638,16.3935,140174.0
2025-03-28 11:35:00,16.43,16.45,16.39,16.41,193307.0,16.3835,16.4034,16.3436,16.3635,193307.0
2025-03-28 11:40:00,16.4,16.42,16.27,16.31,184768.0,16.3536,16.3735,16.2239,16.2638,184768.0
2025-03-28 11:45:00,16.32,16.34,16.26,16.32,279050.0,16.2738,16.2937,16.214,16.2738,279050.0
2025-03-28 11:50:00,16.32,16.32,16.18,16.18,359719.0,16.2738,16.2738,16.1342,16.1342,359719.0
2025-03-28 11:55:00,16.18,16.18,16.08,16.08,260318.0,16.1342,16.1342,16.0345,16.0345,260318.0
2025-03-28 12:00:00,16.07,16.14,16.07,16.13,202839.0,16.0245,16.0943,16.0245,16.0843,202839.0
2025-03-28 12:05:00,16.12,16.18,16.09,16.09,188864.0,16.0744,16.1342,16.0445,16.0445,188864.0
2025-03-28 12:10:00,16.09,16.16,16.09,16.11,97405.0,16.0445,16.1143,16.0445,16.0644,97405.0
2025-03-28 12:15:00,16.12,16.13,15.93,15.93,542589.0,16.0744,16.0843,15.8849,15.8849,542589.0
2025-03-28 12:20:00,15.94,15.96,15.9,15.93,266922.0,15.8949,15.9148,15.855,15.8849,266922.0
2025-03-28 12:25:00,15.93,15.99,15.9,15.98,154346.0,15.8849,15.9447,15.855,15.9348,154346.0
2025-03-28 12:30:00,15.98,16.07,15.97,16.07,143045.0,15.9348,16.0245,15.9248,16.0245,143045.0
2025-03-28 12:35:00,16.07,16.11,16.01,16.02,291439.0,16.0245,16.0644,15.9647,15.9747,291439.0
2025-03-28 12:40:00,16.02,16.07,15.99,15.99,176372.0,15.9747,16.0245,15.9447,15.9447,176372.0
2025-03-28 12:45:00,15.99,16.08,15.99,16.03,117040.0,15.9447,16.0345,15.9447,15.9846,117040.0
2025-03-28 12:50:00,16.02,16.09,16.02,16.09,81947.0,15.9747,16.0445,15.9747,16.0445,81947.0
2025-03-28 12:55:00,16.09,16.09,15.97,15.98,131827.0,16.0445,16.0445,15.9248,15.9348,131827.0
2025-03-28 13:00:00,15.98,15.98,15.9,15.92,161886.0,15.9348,15.9348,15.855,15.8749,161886.0
2025-03-28 13:05:00,15.91,15.91,15.76,15.76,430322.0,15.865,15.865,15.7154,15.7154,430322.0
2025-03-28 13:10:00,15.76,15.82,15.74,15.82,235539.0,15.7154,15.7752,15.6954,15.7752,235539.0
2025-03-28 13:15:00,15.82,15.93,15.78,15.88,216064.0,15.7752,15.8849,15.7353,15.835,216064.0
2025-03-28 13:20:00,15.88,15.91,15.81,15.86,93674.0,15.835,15.865,15.7652,15.8151,93674.0
2025-03-28 13:25:00,15.85,15.86,15.77,15.82,145319.0,15.8051,15.8151,15.7254,15.7752,145319.0
2025-03-28 13:30:00,15.82,15.9,15.82,15.86,110364.0,15.7752,15.855,15.7752,15.8151,110364.0
2025-03-28 13:35:00,15.87,15.9,15.8,15.9,103360.0,15.8251,15.855,15.7553,15.855,103360.0
2025-03-28 13:40:00,15.9,15.93,15.85,15.88,171574.0,15.855,15.8849,15.8051,15.835,171574.0
2025-03-28 13:45:00,15.88,15.94,15.86,15.86,350477.0,15.835,15.8949,15.8151,15.8151,350477.0
2025-03-28 13:50:00,15.86,15.89,15.85,15.87,266445.0,15.8151,15.845,15.8051,15.8251,266445.0
2025-03-28 13:55:00,15.86,15.99,15.86,15.99,173162.0,15.8151,15.9447,15.8151,15.9447,173162.0
2025-03-28 14:00:00,15.99,16.07,15.97,16.02,259273.0,15.9447,16.0245,15.9248,15.9747,259273.0
2025-03-28 14:05:00,16.02,16.07,15.98,16.07,48432.0,15.9747,16.0245,15.9348,16.0245,48432.0
2025-03-28 14:10:00,16.07,16.13,16.04,16.05,103695.0,16.0245,16.0843,15.9946,16.0046,103695.0
2025-03-28 14:15:00,16.07,16.11,16.04,16.09,73727.0,16.0245,16.0644,15.9946,16.0445,73727.0
2025-03-28 14:20:00,16.1,16.11,16.02,16.03,69157.0,16.0544,16.0644,15.9747,15.9846,69157.0
2025-03-28 14:25:00,16.03,16.07,15.99,16.05,80917.0,15.9846,16.0245,15.9447,16.0046,80917.0
2025-03-28 14:30:00,16.04,16.1,16.03,16.07,83257.0,15.9946,16.0544,15.9846,16.0245,83257.0
2025-03-28 14:35:00,16.07,16.08,16.01,16.01,37824.0,16.0245,16.0345,15.9647,15.9647,37824.0
2025-03-28 14:40:00,16.01,16.05,16.01,16.05,97031.0,15.9647,16.0046,15.9647,16.0046,97031.0
2025-03-28 14:45:00,16.04,16.07,15.99,16.01,106996.0,15.9946,16.0245,15.9447,15.9647,106996.0
2025-03-28 14:50:00,16.01,16.14,15.99,16.14,318570.0,15.9647,16.0943,15.9447,16.0943,318570.0
2025-03-28 14:55:00,16.14,16.2,16.14,16.19,137108.0,16.0943,16.1541,16.0943,16.1442,137108.0
2025-03-28 15:00:00,16.2,16.25,16.16,16.23,171043.0,16.1541,16.204,16.1143,16.1841,171043.0
2025-03-28 15:05:00,16.23,16.35,16.23,16.3,195034.0,16.1841,16.3037,16.1841,16.2539,195034.0
2025-03-28 15:10:00,16.29,16.29,16.18,16.22,104749.0,16.2439,16.2439,16.1342,16.1741,104749.0
2025-03-28 15:15:00,16.23,16.24,16.11,16.17,101325.0,16.1841,16.194,16.0644,16.1242,101325.0
2025-03-28 15:20:00,16.16,16.16,16.04,16.07,92549.0,16.1143,16.1143,15.9946,16.0245,92549.0
2025-03-28 15:25:00,16.07,16.07,15.95,15.96,200797.0,16.0245,16.0245,15.9048,15.9148,200797.0
2025-03-28 15:30:00,15.96,16.01,15.85,15.85,234600.0,15.9148,15.9647,15.8051,15.8051,234600.0
2025-03-28 15:35:00,15.85,15.91,15.83,15.87,158272.0,15.8051,15.865,15.7852,15.8251,158272.0
2025-03-28 15:40:00,15.87,15.87,15.79,15.85,270578.0,15.8251,15.8251,15.7453,15.8051,270578.0
2025-03-28 15:45:00,15.84,15.9,15.79,15.9,168085.0,15.7952,15.855,15.7453,15.855,168085.0
2025-03-28 15:50:00,15.91,16.02,15.83,16.02,405341.0,15.865,15.9747,15.7852,15.9747,405341.0
2025-03-28 15:55:00,16.02,16.06,15.92,16.02,721678.0,15.9747,16.0145,15.8749,15.9747,721678.0
2025-03-31 09:30:00,15.07,15.09,14.56,14.6,1950274.0,15.0273,15.0473,14.5188,14.5587,1950274.0
2025-03-31 09:35:00,14.59,14.86,14.57,14.83,1079984.0,14.5487,14.8179,14.5288,14.788,1079984.0
2025-03-31 09:40:00,14.83,14.83,14.44,14.45,797301.0,14.788,14.788,14.3991,14.4091,797301.0
2025-03-31 09:45:00,14.45,14.7,14.4,14.68,423519.0,14.4091,14.6584,14.3592,14.6384,423519.0
2025-03-31 09:50:00,14.67,14.88,14.61,14.87,359091.0,14.6285,14.8379,14.5686,14.8279,359091.0
2025-03-31 09:55:00,14.86,15.06,14.85,14.9,327033.0,14.8179,15.0174,14.808,14.8578,327033.0
2025-03-31 10:00:00,14.89,15.12,14.89,15.07,381887.0,14.8478,15.0772,14.8478,15.0273,381887.0
2025-03-31 10:05:00,15.08,15.16,14.96,15.13,368449.0,15.0373,15.1171,14.9177,15.0872,368449.0
2025-03-31 10:10:00,15.13,15.2,15.1,15.17,295874.0,15.0872,15.157,15.0573,15.1271,295874.0
2025-03-31 10:15:00,15.16,15.19,14.88,14.9,210854.0,15.1171,15.147,14.8379,14.8578,210854.0
2025-03-31 10:20:00,14.9,14.96,14.78,14.79,204791.0,14.8578,14.9177,14.7382,14.7481,204791.0
2025-03-31 10:25:00,14.78,14.78,14.68,14.74,369426.0,14.7382,14.7382,14.6384,14.6983,369426.0
2025-03-31 10:30:00,14.74,15.11,14.74,15.08,372424.0,14.6983,15.0672,14.6983,15.0373,372424.0
2025-03-31 10:35:00,15.07,15.11,14.97,15.08,195903.0,15.0273,15.0672,14.9276,15.0373,195903.0
2025-03-31 10:40:00,15.07,15.12,14.99,15.03,215142.0,15.0273,15.0772,14.9476,14.9875,215142.0
2025-03-31 10:45:00,15.04,15.21,15.04,15.12,235901.0,14.9974,15.1669,14.9974,15.0772,235901.0
2025-03-31 10:50:00,15.12,15.14,14.99,15.06,201728.0,15.0772,15.0971,14.9476,15.0174,201728.0
2025-03-31 10:55:00,15.07,15.07,14.93,14.98,192790.0,15.0273,15.0273,14.8877,14.9376,192790.0
2025-03-31 11:00:00,14.98,15.13,14.97,15.02,244475.0,14.9376,15.0872,14.9276,14.9775,244475.0
2025-03-31 11:05:00,15.03,15.11,14.94,14.95,238182.0,14.9875,15.0672,14.8977,14.9077,238182.0
2025-03-31 11:10:00,14.95,15.01,14.83,14.85,249027.0,14.9077,14.9675,14.788,14.808,249027.0
2025-03-31 11:15:00,14.85,14.99,14.85,14.98,172121.0,14.808,14.9476,14.808,14.9376,172121.0
2025-03-31 11:20:00,14.98,15.13,14.98,15.13,273371.0,14.9376,15.0872,14.9376,15.0872,273371.0
2025-03-31 11:25:00,15.12,15.16,15.01,15.03,178384.0,15.0772,15.1171,14.9675,14.9875,178384.0
2025-03-31 11:30:00,15.03,15.08,15.0,15.05,212780.0,14.9875,15.0373,14.9575,15.0074,212780.0
2025-03-31 11:35:00,15.06,15.18,15.06,15.12,200063.0,15.0174,15.137,15.0174,15.0772,200063.0
2025-03-31 11:40:00,15.12,15.19,15.08,15.12,137518.0,15.0772,15.147,15.0373,15.0772,137518.0
2025-03-31 11:45:00,15.12,15.15,15.09,15.12,138012.0,15.0772,15.1071,15.0473,15.0772,138012.0
2025-03-31 11:50:00,15.12,15.12,15.05,15.05,141167.0,15.0772,15.0772,15.0074,15.0074,141167.0
2025-03-31 11:55:00,15.05,15.07,14.94,14.97,201056.0,15.0074,15.0273,14.8977,14.9276,201056.0
2025-03-31 12:00:00,14.97,15.06,14.96,15.02,107424.0,14.9276,15.0174,14.9177,14.9775,107424.0
2025-03-31 12:05:00,15.02,15.02,14.89,14.94,160815.0,14.9775,14.9775,14.8478,14.8977,160815.0
2025-03-31 12:10:00,14.94,14.94,14.86,14.93,113979.0,14.8977,14.8977,14.8179,14.8877,113979.0
2025-03-31 12:15:00,14.94,15.0,14.91,15.0,126187.0,14.8977,14.9575,14.8678,14.9575,126187.0
2025-03-31 12:20:00,14.99,14.99,14.94,14.96,63080.0,14.9476,14.9476,14.8977,14.9177,63080.0
2025-03-31 12:25:00,14.96,15.15,14.96,15.14,152900.0,14.9177,15.1071,14.9177,15.0971,152900.0
2025-03-31 12:30:00,15.14,15.15,15.07,15.13,58988.0,15.0971,15.1071,15.0273,15.0872,58988.0
2025-03-31 12:35:00,15.14,15.14,15.06,15.1,49022.0,15.0971,15.0971,15.0174,15.0573,49022.0
2025-03-31 12:40:00,15.11,15.14,15.07,15.07,85496.0,15.0672,15.0971,15.0273,15.0273,85496.0
2025-03-31 12:45:00,15.07,15.1,15.04,15.09,74912.0,15.0273,15.0573,14.9974,15.0473,74912.0
2025-03-31 12:50:00,15.09,15.15,15.06,15.14,203665.0,15.0473,15.1071,15.0174,15.0971,203665.0
2025-03-31 12:55:00,15.13,15.13,14.96,15.0,117136.0,15.0872,15.0872,14.9177,14.9575,117136.0
2025-03-31 13:00:00,14.99,15.12,14.97,15.11,149346.0,14.9476,15.0772,14.9276,15.0672,149346.0
2025-03-31 13:05:00,15.11,15.24,15.1,15.24,176887.0,15.0672,15.1969,15.0573,15.1969,176887.0
2025-03-31 13:10:00,15.24,15.31,15.22,15.27,207066.0,15.1969,15.2667,15.1769,15.2268,207066.0
2025-03-31 13:15:00,15.27,15.27,15.1,15.1,75491.0,15.2268,15.2268,15.0573,15.0573,75491.0
2025-03-31 13:20:00,15.1,15.1,15.03,15.09,155751.0,15.0573,15.0573,14.9875,15.0473,155751.0
2025-03-31 13:25:00,15.08,15.1,15.02,15.07,62029.0,15.0373,15.0573,14.9775,15.0273,62029.0
2025-03-31 13:30:00,15.07,15.12,15.05,15.12,49107.0,15.0273,15.0772,15.0074,15.0772,49107.0
2025-03-31 13:35:00,15.12,15.17,15.08,15.15,58537.0,15.0772,15.1271,15.0373,15.1071,58537.0
2025-03-31 13:40:00,15.15,15.15,15.02,15.03,72939.0,15.1071,15.1071,14.9775,14.9875,72939.0
2025-03-31 13:45:00,15.03,15.06,15.0,15.03,66234.0,14.9875,15.0174,14.9575,14.9875,66234.0
2025-03-31 13:50:00,15.06,15.14,15.03,15.13,41984.0,15.0174,15.0971,14.9875,15.0872,41984.0
2025-03-31 13:55:00,15.12,15.12,14.99,14.99,42571.0,15.0772,15.0772,14.9476,14.9476,42571.0
2025-03-31 14:00:00,14.99,15.16,14.97,15.16,161177.0,14.9476,15.1171,14.9276,15.1171,161177.0
2025-03-31 14:05:00,15.16,15.33,15.15,15.33,206680.0,15.1171,15.2866,15.1071,15.2866,206680.0
2025-03-31 14:10:00,15.32,15.43,15.32,15.34,206783.0,15.2766,15.3863,15.2766,15.2966,206783.0
2025-03-31 14:15:00,15.34,15.4,15.29,15.4,185054.0,15.2966,15.3564,15.2467,15.3564,185054.0
2025-03-31 14:20:00,15.41,15.43,15.34,15.38,101804.0,15.3664,15.3863,15.2966,15.3365,101804.0
2025-03-31 14:25:00,15.38,15.47,15.37,15.46,107343.0,15.3365,15.4262,15.3265,15.4162,107343.0
2025-03-31 14:30:00,15.47,15.59,15.45,15.56,189444.0,15.4262,15.5459,15.4063,15.516,189444.0
2025-03-31 14:35:00,15.57,15.69,15.57,15.67,200926.0,15.5259,15.6456,15.5259,15.6256,200926.0
2025-03-31 14:40:00,15.67,15.76,15.66,15.69,194035.0,15.6256,15.7154,15.6157,15.6456,194035.0
2025-03-31 14:45:00,15.69,15.69,15.54,15.66,201049.0,15.6456,15.6456,15.496,15.6157,201049.0
2025-03-31 14:50:00,15.66,15.8,15.66,15.76,107038.0,15.6157,15.7553,15.6157,15.7154,107038.0
2025-03-31 14:55:00,15.75,15.75,15.56,15.56,115468.0,15.7054,15.7054,15.516,15.516,115468.0
2025-03-31 15:00:00,15.56,15.71,15.56,15.69,116302.0,15.516,15.6655,15.516,15.6456,116302.0
2025-03-31 15:05:00,15.68,15.74,15.64,15.68,75158.0,15.6356,15.6954,15.5957,15.6356,75158.0
2025-03-31 15:10:00,15.67,15.79,15.67,15.71,116386.0,15.6256,15.7453,15.6256,15.6655,116386.0
2025-03-31 15:15:00,15.71,15.75,15.62,15.66,142717.0,15.6655,15.7054,15.5758,15.6157,142717.0
2025-03-31 15:20:00,15.66,15.79,15.65,15.72,111133.0,15.6157,15.7453,15.6057,15.6755,111133.0
2025-03-31 15:25:00,15.72,15.72,15.55,15.57,222800.0,15.6755,15.6755,15.506,15.5259,222800.0
2025-03-31 15:30:00,15.57,15.73,15.55,15.73,135984.0,15.5259,15.6855,15.506,15.6855,135984.0
2025-03-31 15:35:00,15.73,15.76,15.66,15.71,157090.0,15.6855,15.7154,15.6157,15.6655,157090.0
2025-03-31 15:40:00,15.71,15.92,15.71,15.78,340639.0,15.6655,15.8749,15.6655,15.7353,340639.0
2025-03-31 15:45:00,15.78,15.87,15.72,15.78,112545.0,15.7353,15.8251,15.6755,15.7353,112545.0
2025-03-31 15:50:00,15.78,15.89,15.6,15.8,399737.0,15.7353,15.845,15.5558,15.7553,399737.0
2025-03-31 15:55:00,15.81,15.97,15.76,15.92,954667.0,15.7652,15.9248,15.7154,15.8749,954667.0
2025-04-01 09:30:00,15.7,15.83,15.41,15.43,628193.0,15.6556,15.7852,15.3664,15.3863,628193.0
2025-04-01 09:35:00,15.43,15.54,15.26,15.35,464918.0,15.3863,15.496,15.2168,15.3065,464918.0
2025-04-01 09:40:00,15.35,15.54,15.31,15.46,309861.0,15.3065,15.496,15.2667,15.4162,309861.0
2025-04-01 09:45:00,15.45,15.71,15.38,15.62,320677.0,15.4063,15.6655,15.3365,15.5758,320677.0
2025-04-01 09:50:00,15.62,15.64,15.47,15.47,244222.0,15.5758,15.5957,15.4262,15.4262,244222.0
2025-04-01 09:55:00,15.46,15.52,15.35,15.39,342305.0,15.4162,15.4761,15.3065,15.3464,342305.0
2025-04-01 10:00:00,15.39,15.47,15.21,15.27,408129.0,15.3464,15.4262,15.1669,15.2268,408129.0
2025-04-01 10:05:00,15.27,15.32,15.1,15.17,381759.0,15.2268,15.2766,15.0573,15.1271,381759.0
2025-04-01 10:10:00,15.18,15.2,14.95,14.98,598836.0,15.137,15.157,14.9077,14.9376,598836.0
2025-04-01 10:15:00,14.98,15.05,14.94,14.95,265846.0,14.9376,15.0074,14.8977,14.9077,265846.0
2025-04-01 10:20:00,14.95,15.02,14.82,15.0,406418.0,14.9077,14.9775,14.778,14.9575,406418.0
2025-04-01 10:25:00,14.99,15.06,14.92,14.99,309584.0,14.9476,15.0174,14.8778,14.9476,309584.0
2025-04-01 10:30:00,14.98,15.19,14.97,15.14,319186.0,14.9376,15.147,14.9276,15.0971,319186.0
2025-04-01 10:35:00,15.15,15.38,15.13,15.31,406717.0,15.1071,15.3365,15.0872,15.2667,406717.0
2025-04-01 10:40:00,15.3,15.49,15.28,15.4,396212.0,15.2567,15.4462,15.2367,15.3564,396212.0
2025-04-01 10:45:00,15.41,15.45,15.34,15.41,231403.0,15.3664,15.4063,15.2966,15.3664,231403.0
2025-04-01 10:50:00,15.41,15.59,15.41,15.59,287204.0,15.3664,15.5459,15.3664,15.5459,287204.0
2025-04-01 10:55:00,15.6,15.64,15.51,15.63,196884.0,15.5558,15.5957,15.4661,15.5858,196884.0
2025-04-01 11:00:00,15.63,15.7,15.62,15.64,168486.0,15.5858,15.6556,15.5758,15.5957,168486.0
2025-04-01 11:05:00,15.64,15.72,15.64,15.72,161697.0,15.5957,15.6755,15.5957,15.6755,161697.0
2025-04-01 11:10:00,15.71,15.87,15.64,15.87,264994.0,15.6655,15.8251,15.5957,15.8251,264994.0
2025-04-01 11:15:00,15.86,15.94,15.8,15.83,264209.0,15.8151,15.8949,15.7553,15.7852,264209.0
2025-04-01 11:20:00,15.82,15.91,15.76,15.89,176385.0,15.7752,15.865,15.7154,15.845,176385.0
2025-04-01 11:25:00,15.89,15.9,15.79,15.79,149886.0,15.845,15.855,15.7453,15.7453,149886.0
2025-04-01 11:30:00,15.79,15.82,15.75,15.81,133538.0,15.7453,15.7752,15.7054,15.7652,133538.0
2025-04-01 11:35:00,15.81,15.82,15.72,15.76,131052.0,15.7652,15.7752,15.6755,15.7154,131052.0
2025-04-01 11:40:00,15.76,15.79,15.67,15.78,185037.0,15.7154,15.7453,15.6256,15.7353,185037.0
2025-04-01 11:45:00,15.77,15.86,15.77,15.83,87664.0,15.7254,15.8151,15.7254,15.7852,87664.0
2025-04-01 11:50:00,15.84,15.86,15.75,15.79,126816.0,15.7952,15.8151,15.7054,15.7453,126816.0
2025-04-01 11:55:00,15.79,15.87,15.77,15.87,87568.0,15.7453,15.8251,15.7254,15.8251,87568.0
2025-04-01 12:00:00,15.87,15.93,15.82,15.88,109962.0,15.8251,15.8849,15.7752,15.835,109962.0
2025-04-01 12:05:00,15.88,15.9,15.82,15.89,49167.0,15.835,15.855,15.7752,15.845,49167.0
2025-04-01 12:10:00,15.89,15.95,15.85,15.88,140766.0,15.845,15.9048,15.8051,15.835,140766.0
2025-04-01 12:15:00,15.89,15.97,15.87,15.94,136045.0,15.845,15.9248,15.8251,15.8949,136045.0
2025-04-01 12:20:00,15.94,15.98,15.85,15.87,126465.0,15.8949,15.9348,15.8051,15.8251,126465.0
2025-04-01 12:25:00,15.86,15.87,15.69,15.72,138534.0,15.8151,15.8251,15.6456,15.6755,138534.0
2025-04-01 12:30:00,15.72,15.76,15.63,15.69,108060.0,15.6755,15.7154,15.5858,15.6456,108060.0
2025-04-01 12:35:00,15.71,15.71,15.55,15.57,176558.0,15.6655,15.6655,15.506,15.5259,176558.0
2025-04-01 12:40:00,15.58,15.6,15.48,15.5,218883.0,15.5359,15.5558,15.4362,15.4561,218883.0
2025-04-01 12:45:00,15.5,15.63,15.47,15.62,123002.0,15.4561,15.5858,15.4262,15.5758,123002.0
2025-04-01 12:50:00,15.62,15.76,15.6,15.71,169656.0,15.5758,15.7154,15.5558,15.6655,169656.0
2025-04-01 12:55:00,15.71,15.78,15.69,15.71,114070.0,15.6655,15.7353,15.6456,15.6655,114070.0
2025-04-01 13:00:00,15.71,15.78,15.7,15.74,76213.0,15.6655,15.7353,15.6556,15.6954,76213.0
2025-04-01 13:05:00,15.73,15.74,15.63,15.69,86447.0,15.6855,15.6954,15.5858,15.6456,86447.0
2025-04-01 13:10:00,15.68,15.8,15.66,15.8,108115.0,15.6356,15.7553,15.6157,15.7553,108115.0
2025-04-01 13:15:00,15.8,15.82,15.68,15.68,85774.0,15.7553,15.7752,15.6356,15.6356,85774.0
2025-04-01 13:20:00,15.68,15.72,15.66,15.69,76660.0,15.6356,15.6755,15.6157,15.6456,76660.0
2025-04-01 13:25:00,15.69,15.73,15.63,15.66,64517.0,15.6456,15.6855,15.5858,15.6157,64517.0
2025-04-01 13:30:00,15.65,15.74,15.64,15.65,57385.0,15.6057,15.6954,15.5957,15.6057,57385.0
2025-04-01 13:35:00,15.66,15.74,15.66,15.73,62581.0,15.6157,15.6954,15.6157,15.6855,62581.0
2025-04-01 13:40:00,15.74,15.81,15.68,15.68,85746.0,15.6954,15.7652,15.6356,15.6356,85746.0
2025-04-01 13:45:00,15.68,15.71,15.67,15.71,36893.0,15.6356,15.6655,15.6256,15.6655,36893.0
2025-04-01 13:50:00,15.71,15.76,15.65,15.65,109421.0,15.6655,15.7154,15.6057,15.6057,109421.0
2025-04-01 13:55:00,15.64,15.64,15.55,15.55,138752.0,15.5957,15.5957,15.506,15.506,138752.0
2025-04-01 14:00:00,15.56,15.57,15.32,15.35,223348.0,15.516,15.5259,15.2766,15.3065,223348.0
2025-04-01 14:05:00,15.36,15.38,15.23,15.23,159939.0,15.3165,15.3365,15.1869,15.1869,159939.0
2025-04-01 14:10:00,15.24,15.3,15.2,15.29,253445.0,15.1969,15.2567,15.157,15.2467,253445.0
2025-04-01 14:15:00,15.28,15.29,15.11,15.13,266213.0,15.2367,15.2467,15.0672,15.0872,266213.0
2025-04-01 14:20:00,15.14,15.15,15.04,15.04,238280.0,15.0971,15.1071,14.9974,14.9974,238280.0
2025-04-01 14:25:00,15.04,15.17,15.04,15.13,183788.0,14.9974,15.1271,14.9974,15.0872,183788.0
2025-04-01 14:30:00,15.13,15.25,15.13,15.19,113299.0,15.0872,15.2068,15.0872,15.147,113299.0
2025-04-01 14:35:00,15.2,15.21,15.15,15.15,87293.0,15.157,15.1669,15.1071,15.1071,87293.0
2025-04-01 14:40:00,15.15,15.22,15.15,15.22,51915.0,15.1071,15.1769,15.1071,15.1769,51915.0
2025-04-01 14:45:00,15.22,15.22,15.12,15.12,100140.0,15.1769,15.1769,15.0772,15.0772,100140.0
2025-04-01 14:50:00,15.11,15.18,15.07,15.18,176377.0,15.0672,15.137,15.0273,15.137,176377.0
2025-04-01 14:55:00,15.18,15.28,15.18,15.23,213997.0,15.137,15.2367,15.137,15.1869,213997.0
2025-04-01 15:00:00,15.24,15.32,15.22,15.27,151029.0,15.1969,15.2766,15.1769,15.2268,151029.0
2025-04-01 15:05:00,15.26,15.31,15.22,15.22,122287.0,15.2168,15.2667,15.1769,15.1769,122287.0
2025-04-01 15:10:00,15.21,15.29,15.21,15.29,95668.0,15.1669,15.2467,15.1669,15.2467,95668.0
2025-04-01 15:15:00,15.29,15.35,15.28,15.31,148511.0,15.2467,15.3065,15.2367,15.2667,148511.0
2025-04-01 15:20:00,15.31,15.38,15.29,15.37,144993.0,15.2667,15.3365,15.2467,15.3265,144993.0
2025-04-01 15:25:00,15.38,15.4,15.32,15.32,205460.0,15.3365,15.3564,15.2766,15.2766,205460.0
2025-04-01 15:30:00,15.32,15.49,15.31,15.44,287695.0,15.2766,15.4462,15.2667,15.3963,287695.0
2025-04-01 15:35:00,15.44,15.56,15.43,15.55,231324.0,15.3963,15.516,15.3863,15.506,231324.0
2025-04-01 15:40:00,15.54,15.65,15.54,15.62,274195.0,15.496,15.6057,15.496,15.5758,274195.0
2025-04-01 15:45:00,15.62,15.71,15.61,15.71,256318.0,15.5758,15.6655,15.5658,15.6655,256318.0
2025-04-01 15:50:00,15.71,15.88,15.68,15.88,639045.0,15.6655,15.835,15.6356,15.835,639045.0
2025-04-01 15:55:00,15.88,15.95,15.85,15.95,764696.0,15.835,15.9048,15.8051,15.9048,764696.0
2025-04-02 09:30:00,15.25,15.45,15.04,15.45,1154333.0,15.2068,15.4063,14.9974,15.4063,1154333.0
2025-04-02 09:35:00,15.45,15.78,15.4,15.63,620080.0,15.4063,15.7353,15.3564,15.5858,620080.0
2025-04-02 09:40:00,15.62,15.68,15.44,15.64,457238.0,15.5758,15.6356,15.3963,15.5957,457238.0
2025-04-02 09:45:00,15.65,15.84,15.63,15.8,497258.0,15.6057,15.7952,15.5858,15.7553,497258.0
2025-04-02 09:50:00,15.79,15.82,15.57,15.57,373114.0,15.7453,15.7752,15.5259,15.5259,373114.0
2025-04-02 09:55:00,15.57,15.66,15.54,15.54,294891.0,15.5259,15.6157,15.496,15.496,294891.0
2025-04-02 10:00:00,15.52,15.92,15.46,15.88,514373.0,15.4761,15.8749,15.4162,15.835,514373.0
2025-04-02 10:05:00,15.89,15.9,15.67,15.72,329684.0,15.845,15.855,15.6256,15.6755,329684.0
2025-04-02 10:10:00,15.72,15.77,15.6,15.68,633588.0,15.6755,15.7254,15.5558,15.6356,633588.0
2025-04-02 10:15:00,15.68,15.78,15.64,15.68,348073.0,15.6356,15.7353,15.5957,15.6356,348073.0
2025-04-02 10:20:00,15.68,15.86,15.65,15.83,235317.0,15.6356,15.8151,15.6057,15.7852,235317.0
2025-04-02 10:25:00,15.84,15.84,15.69,15.81,292933.0,15.7952,15.7952,15.6456,15.7652,292933.0
2025-04-02 10:30:00,15.81,15.89,15.78,15.78,204734.0,15.7652,15.845,15.7353,15.7353,204734.0
2025-04-02 10:35:00,15.78,15.79,15.62,15.65,532408.0,15.7353,15.7453,15.5758,15.6057,532408.0
2025-04-02 10:40:00,15.65,15.71,15.58,15.62,477783.0,15.6057,15.6655,15.5359,15.5758,477783.0
2025-04-02 10:45:00,15.62,15.7,15.54,15.62,341667.0,15.5758,15.6556,15.496,15.5758,341667.0
2025-04-02 10:50:00,15.61,15.67,15.59,15.6,167744.0,15.5658,15.6256,15.5459,15.5558,167744.0
2025-04-02 10:55:00,15.6,15.77,15.6,15.77,164631.0,15.5558,15.7254,15.5558,15.7254,164631.0
2025-04-02 11:00:00,15.76,15.79,15.67,15.78,289324.0,15.7154,15.7453,15.6256,15.7353,289324.0
2025-04-02 11:05:00,15.79,15.81,15.73,15.8,107766.0,15.7453,15.7652,15.6855,15.7553,107766.0
2025-04-02 11:10:00,15.8,15.8,15.66,15.68,99497.0,15.7553,15.7553,15.6157,15.6356,99497.0
2025-04-02 11:15:00,15.67,15.82,15.66,15.82,118113.0,15.6256,15.7752,15.6157,15.7752,118113.0
2025-04-02 11:20:00,15.83,16.02,15.82,16.0,455859.0,15.7852,15.9747,15.7752,15.9547,455859.0
2025-04-02 11:25:00,16.01,16.11,16.01,16.04,225687.0,15.9647,16.0644,15.9647,15.9946,225687.0
2025-04-02 11:30:00,16.04,16.11,16.02,16.1,130854.0,15.9946,16.0644,15.9747,16.0544,130854.0
2025-04-02 11:35:00,16.09,16.18,16.05,16.15,95283.0,16.0445,16.1342,16.0046,16.1043,95283.0
2025-04-02 11:40:00,16.16,16.19,16.09,16.09,172306.0,16.1143,16.1442,16.0445,16.0445,172306.0
2025-04-02 11:45:00,16.09,16.11,15.97,16.0,172417.0,16.0445,16.0644,15.9248,15.9547,172417.0
2025-04-02 11:50:00,15.99,16.01,15.93,16.0,159013.0,15.9447,15.9647,15.8849,15.9547,159013.0
2025-04-02 11:55:00,15.99,16.09,15.98,16.05,120536.0,15.9447,16.0445,15.9348,16.0046,120536.0
2025-04-02 12:00:00,16.05,16.11,16.02,16.04,59261.0,16.0046,16.0644,15.9747,15.9946,59261.0
2025-04-02 12:05:00,16.06,16.09,16.03,16.07,39292.0,16.0145,16.0445,15.9846,16.0245,39292.0
2025-04-02 12:10:00,16.08,16.25,16.08,16.22,144763.0,16.0345,16.204,16.0345,16.1741,144763.0
2025-04-02 12:15:00,16.22,16.29,16.22,16.28,69770.0,16.1741,16.2439,16.1741,16.2339,69770.0
2025-04-02 12:20:00,16.27,16.36,16.25,16.35,153701.0,16.2239,16.3137,16.204,16.3037,153701.0
2025-04-02 12:25:00,16.34,16.43,16.31,16.43,121862.0,16.2937,16.3835,16.2638,16.3835,121862.0
2025-04-02 12:30:00,16.43,16.5,16.4,16.46,177476.0,16.3835,16.4533,16.3536,16.4134,177476.0
2025-04-02 12:35:00,16.46,16.48,16.34,16.39,129383.0,16.4134,16.4333,16.2937,16.3436,129383.0
2025-04-02 12:40:00,16.39,16.43,16.32,16.43,87266.0,16.3436,16.3835,16.2738,16.3835,87266.0
2025-04-02 12:45:00,16.43,16.57,16.39,16.56,257223.0,16.3835,16.5231,16.3436,16.5131,257223.0
2025-04-02 12:50:00,16.57,16.61,16.5,16.53,355513.0,16.5231,16.563,16.4533,16.4832,355513.0
2025-04-02 12:55:00,16.53,16.57,16.48,16.54,142684.0,16.4832,16.5231,16.4333,16.4932,142684.0
2025-04-02 13:00:00,16.53,16.66,16.53,16.66,161479.0,16.4832,16.6128,16.4832,16.6128,161479.0
2025-04-02 13:05:00,16.65,16.77,16.65,16.75,172179.0,16.6029,16.7225,16.6029,16.7026,172179.0
2025-04-02 13:10:00,16.75,16.88,16.74,16.85,287741.0,16.7026,16.8322,16.6926,16.8023,287741.0
2025-04-02 13:15:00,16.85,16.85,16.79,16.8,212007.0,16.8023,16.8023,16.7425,16.7524,212007.0
2025-04-02 13:20:00,16.8,16.8,16.64,16.71,247041.0,16.7524,16.7524,16.5929,16.6627,247041.0
2025-04-02 13:25:00,16.7,16.71,16.62,16.63,217470.0,16.6527,16.6627,16.573,16.5829,217470.0
2025-04-02 13:30:00,16.62,16.62,16.43,16.48,303208.0,16.573,16.573,16.3835,16.4333,303208.0
2025-04-02 13:35:00,16.48,16.48,16.34,16.43,197926.0,16.4333,16.4333,16.2937,16.3835,197926.0
2025-04-02 13:40:00,16.44,16.46,16.29,16.34,137413.0,16.3935,16.4134,16.2439,16.2937,137413.0
2025-04-02 13:45:00,16.34,16.34,16.22,16.25,172348.0,16.2937,16.2937,16.1741,16.204,172348.0
2025-04-02 13:50:00,16.25,16.25,16.16,16.23,177753.0,16.204,16.204,16.1143,16.1841,177753.0
2025-04-02 13:55:00,16.23,16.3,16.2,16.24,240973.0,16.1841,16.2539,16.1541,16.194,240973.0
2025-04-02 14:00:00,16.24,16.32,16.18,16.18,190256.0,16.194,16.2738,16.1342,16.1342,190256.0
2025-04-02 14:05:00,16.17,16.17,16.03,16.08,143642.0,16.1242,16.1242,15.9846,16.0345,143642.0
2025-04-02 14:10:00,16.09,16.13,16.02,16.09,109262.0,16.0445,16.0843,15.9747,16.0445,109262.0
2025-04-02 14:15:00,16.09,16.13,16.0,16.03,142856.0,16.0445,16.0843,15.9547,15.9846,142856.0
2025-04-02 14:20:00,16.03,16.08,15.96,15.98,131431.0,15.9846,16.0345,15.9148,15.9348,131431.0
2025-04-02 14:25:00,15.97,16.0,15.87,15.87,119110.0,15.9248,15.9547,15.8251,15.8251,119110.0
2025-04-02 14:30:00,15.86,16.04,15.85,16.02,151698.0,15.8151,15.9946,15.8051,15.9747,151698.0
2025-04-02 14:35:00,16.02,16.14,15.99,16.14,289714.0,15.9747,16.0943,15.9447,16.0943,289714.0
2025-04-02 14:40:00,16.14,16.19,16.07,16.11,220947.0,16.0943,16.1442,16.0245,16.0644,220947.0
2025-04-02 14:45:00,16.1,16.13,16.05,16.11,52859.0,16.0544,16.0843,16.0046,16.0644,52859.0
2025-04-02 14:50:00,16.12,16.13,16.04,16.08,76604.0,16.0744,16.0843,15.9946,16.0345,76604.0
2025-04-02 14:55:00,16.07,16.07,15.87,15.87,96602.0,16.0245,16.0245,15.8251,15.8251,96602.0
2025-04-02 15:00:00,15.9,16.07,15.9,16.06,109626.0,15.855,16.0245,15.855,16.0145,109626.0
2025-04-02 15:05:00,16.05,16.07,15.98,16.01,105455.0,16.0046,16.0245,15.9348,15.9647,105455.0
2025-04-02 15:10:00,16.0,16.0,15.9,15.9,77457.0,15.9547,15.9547,15.855,15.855,77457.0
2025-04-02 15:15:00,15.89,15.95,15.84,15.88,108321.0,15.845,15.9048,15.7952,15.835,108321.0
2025-04-02 15:20:00,15.88,16.07,15.88,16.05,193832.0,15.835,16.0245,15.835,16.0046,193832.0
2025-04-02 15:25:00,16.04,16.11,15.93,16.09,145856.0,15.9946,16.0644,15.8849,16.0445,145856.0
2025-04-02 15:30:00,16.09,16.21,16.01,16.19,276502.0,16.0445,16.1641,15.9647,16.1442,276502.0
2025-04-02 15:35:00,16.19,16.23,16.14,16.15,126199.0,16.1442,16.1841,16.0943,16.1043,126199.0
2025-04-02 15:40:00,16.15,16.29,16.13,16.27,250390.0,16.1043,16.2439,16.0843,16.2239,250390.0
2025-04-02 15:45:00,16.29,16.41,16.26,16.34,361087.0,16.2439,16.3635,16.214,16.2937,361087.0
2025-04-02 15:50:00,16.35,16.38,16.23,16.31,564059.0,16.3037,16.3336,16.1841,16.2638,564059.0
2025-04-02 15:55:00,16.31,16.37,16.25,16.25,881899.0,16.2638,16.3237,16.204,16.204,881899.0
2025-04-03 09:30:00,13.82,14.11,13.73,14.06,2238133.0,13.7809,14.0701,13.6911,14.0202,2238133.0
2025-04-03 09:35:00,14.05,14.06,13.58,13.89,960415.0,14.0102,14.0202,13.5416,13.8507,960415.0
2025-04-03 09:40:00,13.9,13.9,13.55,13.7,783982.0,13.8607,13.8607,13.5116,13.6612,783982.0
2025-04-03 09:45:00,13.7,13.7,13.52,13.54,740369.0,13.6612,13.6612,13.4817,13.5017,740369.0
2025-04-03 09:50:00,13.54,13.81,13.54,13.65,701962.0,13.5017,13.7709,13.5017,13.6114,701962.0
2025-04-03 09:55:00,13.65,13.72,13.53,13.56,715964.0,13.6114,13.6812,13.4917,13.5216,715964.0
2025-04-03 10:00:00,13.55,13.63,13.34,13.34,1361259.0,13.5116,13.5914,13.3022,13.3022,1361259.0
2025-04-03 10:05:00,13.35,13.52,13.3,13.31,656639.0,13.3122,13.4817,13.2624,13.2723,656639.0
2025-04-03 10:10:00,13.31,13.33,13.21,13.29,768969.0,13.2723,13.2923,13.1726,13.2524,768969.0
2025-04-03 10:15:00,13.3,13.41,13.22,13.23,784172.0,13.2624,13.372,13.1826,13.1925,784172.0
2025-04-03 10:20:00,13.23,13.31,13.15,13.19,631747.0,13.1925,13.2723,13.1128,13.1527,631747.0
2025-04-03 10:25:00,13.18,13.43,13.18,13.31,579571.0,13.1427,13.392,13.1427,13.2723,579571.0
2025-04-03 10:30:00,13.31,13.38,13.14,13.15,488551.0,13.2723,13.3421,13.1028,13.1128,488551.0
2025-04-03 10:35:00,13.14,13.15,13.0,13.04,820680.0,13.1028,13.1128,12.9632,13.0031,820680.0
2025-04-03 10:40:00,13.04,13.13,12.94,12.95,951752.0,13.0031,13.0928,12.9034,12.9133,951752.0
2025-04-03 10:45:00,12.95,12.95,12.74,12.74,1016200.0,12.9133,12.9133,12.7039,12.7039,1016200.0
2025-04-03 10:50:00,12.74,12.76,12.57,12.67,910359.0,12.7039,12.7239,12.5344,12.6341,910359.0
2025-04-03 10:55:00,12.67,12.73,12.55,12.55,725085.0,12.6341,12.694,12.5145,12.5145,725085.0
2025-04-03 11:00:00,12.55,12.64,12.5,12.54,833704.0,12.5145,12.6042,12.4646,12.5045,833704.0
2025-04-03 11:05:00,12.54,12.56,12.13,12.16,1271686.0,12.5045,12.5244,12.0957,12.1256,1271686.0
2025-04-03 11:10:00,12.16,12.34,12.16,12.19,831907.0,12.1256,12.3051,12.1256,12.1555,831907.0
2025-04-03 11:15:00,12.19,12.33,12.18,12.24,569272.0,12.1555,12.2951,12.1455,12.2054,569272.0
2025-04-03 11:20:00,12.23,12.3,12.11,12.22,682105.0,12.1954,12.2652,12.0757,12.1854,682105.0
2025-04-03 11:25:00,12.21,12.38,12.19,12.21,520395.0,12.1754,12.345,12.1555,12.1754,520395.0
2025-04-03 11:30:00,12.2,12.46,12.19,12.45,670021.0,12.1655,12.4247,12.1555,12.4148,670021.0
2025-04-03 11:35:00,12.45,12.54,12.32,12.54,673860.0,12.4148,12.5045,12.2851,12.5045,673860.0
2025-04-03 11:40:00,12.54,12.62,12.45,12.48,519899.0,12.5045,12.5843,12.4148,12.4447,519899.0
2025-04-03 11:45:00,12.47,12.5,12.22,12.27,576015.0,12.4347,12.4646,12.1854,12.2353,576015.0
2025-04-03 11:50:00,12.26,12.27,12.1,12.22,793123.0,12.2253,12.2353,12.0657,12.1854,793123.0
2025-04-03 11:55:00,12.22,12.28,12.12,12.12,510217.0,12.1854,12.2452,12.0857,12.0857,510217.0
2025-04-03 12:00:00,12.11,12.3,12.11,12.21,479735.0,12.0757,12.2652,12.0757,12.1754,479735.0
2025-04-03 12:05:00,12.22,12.29,12.11,12.11,498364.0,12.1854,12.2552,12.0757,12.0757,498364.0
2025-04-03 12:10:00,12.12,12.32,12.1,12.27,486233.0,12.0857,12.2851,12.0657,12.2353,486233.0
2025-04-03 12:15:00,12.28,12.38,12.24,12.38,303345.0,12.2452,12.345,12.2054,12.345,303345.0
2025-04-03 12:20:00,12.37,12.38,12.26,12.3,329851.0,12.335,12.345,12.2253,12.2652,329851.0
2025-04-03 12:25:00,12.3,12.3,12.13,12.29,408931.0,12.2652,12.2652,12.0957,12.2552,408931.0
2025-04-03 12:30:00,12.29,12.34,12.1,12.1,547066.0,12.2552,12.3051,12.0657,12.0657,547066.0
2025-04-03 12:35:00,12.1,12.12,11.95,12.0,1048265.0,12.0657,12.0857,11.9162,11.966,1048265.0
2025-04-03 12:40:00,12.0,12.18,12.0,12.04,540134.0,11.966,12.1455,11.966,12.0059,540134.0
2025-04-03 12:45:00,12.04,12.07,11.97,12.06,386751.0,12.0059,12.0358,11.9361,12.0259,386751.0
2025-04-03 12:50:00,12.06,12.06,11.81,11.81,508184.0,12.0259,12.0259,11.7766,11.7766,508184.0
2025-04-03 12:55:00,11.8,11.8,11.7,11.73,714557.0,11.7666,11.7666,11.6669,11.6968,714557.0
2025-04-03 13:00:00,11.74,11.85,11.71,11.75,498385.0,11.7068,11.8165,11.6769,11.7167,498385.0
2025-04-03 13:05:00,11.75,11.88,11.75,11.77,372129.0,11.7167,11.8464,11.7167,11.7367,372129.0
2025-04-03 13:10:00,11.76,11.88,11.72,11.83,389163.0,11.7267,11.8464,11.6868,11.7965,389163.0
2025-04-03 13:15:00,11.83,11.85,11.79,11.84,254084.0,11.7965,11.8165,11.7566,11.8065,254084.0
2025-04-03 13:20:00,11.85,11.9,11.72,11.79,540892.0,11.8165,11.8663,11.6868,11.7566,540892.0
2025-04-03 13:25:00,11.78,11.86,11.78,11.86,282479.0,11.7467,11.8264,11.7467,11.8264,282479.0
2025-04-03 13:30:00,11.85,11.96,11.85,11.95,443894.0,11.8165,11.9261,11.8165,11.9162,443894.0
2025-04-03 13:35:00,11.96,12.08,11.96,12.01,406451.0,11.9261,12.0458,11.9261,11.976,406451.0
2025-04-03 13:40:00,12.01,12.09,11.98,12.07,255440.0,11.976,12.0558,11.9461,12.0358,255440.0
2025-04-03 13:45:00,12.07,12.08,11.94,11.94,286479.0,12.0358,12.0458,11.9062,11.9062,286479.0
2025-04-03 13:50:00,11.95,11.96,11.88,11.92,433672.0,11.9162,11.9261,11.8464,11.8863,433672.0
2025-04-03 13:55:00,11.91,11.92,11.79,11.79,239478.0,11.8763,11.8863,11.7566,11.7566,239478.0
2025-04-03 14:00:00,11.79,11.85,11.73,11.74,250475.0,11.7566,11.8165,11.6968,11.7068,250475.0
2025-04-03 14:05:00,11.75,11.76,11.67,11.72,400443.0,11.7167,11.7267,11.637,11.6868,400443.0
2025-04-03 14:10:00,11.72,11.72,11.59,11.59,420695.0,11.6868,11.6868,11.5572,11.5572,420695.0
2025-04-03 14:15:00,11.58,11.62,11.55,11.58,362374.0,11.5472,11.5871,11.5173,11.5472,362374.0
2025-04-03 14:20:00,11.59,11.71,11.58,11.64,332753.0,11.5572,11.6769,11.5472,11.607,332753.0
2025-04-03 14:25:00,11.64,11.7,11.61,11.66,213693.0,11.607,11.6669,11.5771,11.627,213693.0
2025-04-03 14:30:00,11.67,11.84,11.61,11.71,281892.0,11.637,11.8065,11.5771,11.6769,281892.0
2025-04-03 14:35:00,11.72,11.84,11.72,11.81,206768.0,11.6868,11.8065,11.6868,11.7766,206768.0
2025-04-03 14:40:00,11.8,11.86,11.77,11.85,390586.0,11.7666,11.8264,11.7367,11.8165,390586.0
2025-04-03 14:45:00,11.84,12.0,11.79,11.9,415910.0,11.8065,11.966,11.7566,11.8663,415910.0
2025-04-03 14:50:00,11.9,12.13,11.87,11.99,486623.0,11.8663,12.0957,11.8364,11.9561,486623.0
2025-04-03 14:55:00,11.99,12.13,11.92,12.11,331400.0,11.9561,12.0957,11.8863,12.0757,331400.0
2025-04-03 15:00:00,12.1,12.15,11.96,12.05,465135.0,12.0657,12.1156,11.9261,12.0159,465135.0
2025-04-03 15:05:00,12.04,12.19,11.99,11.99,368154.0,12.0059,12.1555,11.9561,11.9561,368154.0
2025-04-03 15:10:00,11.99,12.06,11.9,11.95,377510.0,11.9561,12.0259,11.8663,11.9162,377510.0
2025-04-03 15:15:00,11.94,11.94,11.6,11.68,472874.0,11.9062,11.9062,11.5672,11.6469,472874.0
2025-04-03 15:20:00,11.68,11.74,11.61,11.64,343152.0,11.6469,11.7068,11.5771,11.607,343152.0
2025-04-03 15:25:00,11.64,11.65,11.51,11.53,762077.0,11.607,11.617,11.4774,11.4974,762077.0
2025-04-03 15:30:00,11.53,11.58,11.45,11.5,886428.0,11.4974,11.5472,11.4176,11.4674,886428.0
2025-04-03 15:35:00,11.5,11.56,11.46,11.55,625408.0,11.4674,11.5273,11.4276,11.5173,625408.0
2025-04-03 15:40:00,11.54,11.7,11.52,11.69,594931.0,11.5073,11.6669,11.4874,11.6569,594931.0
2025-04-03 15:45:00,11.69,11.71,11.49,11.53,472982.0,11.6569,11.6769,11.4575,11.4974,472982.0
2025-04-03 15:50:00,11.53,11.65,11.44,11.65,843685.0,11.4974,11.617,11.4076,11.617,843685.0
2025-04-03 15:55:00,11.66,11.66,11.4,11.4,1069051.0,11.627,11.627,11.3677,11.3677,1069051.0
2025-04-04 09:30:00,10.07,10.42,9.71,9.78,3365446.0,10.0415,10.3905,9.6825,9.7523,3365446.0
2025-04-04 09:35:00,9.79,9.83,9.5,9.59,2162504.0,9.7623,9.8022,9.4731,9.5629,2162504.0
2025-04-04 09:40:00,9.59,9.59,9.3,9.4,1962428.0,9.5629,9.5629,9.2737,9.3734,1962428.0
2025-04-04 09:45:00,9.4,9.7,9.33,9.5,1657687.0,9.3734,9.6725,9.3036,9.4731,1657687.0
2025-04-04 09:50:00,9.5,9.7,9.46,9.48,1399632.0,9.4731,9.6725,9.4332,9.4532,1399632.0
2025-04-04 09:55:00,9.48,9.81,9.38,9.71,1909600.0,9.4532,9.7822,9.3534,9.6825,1909600.0
2025-04-04 10:00:00,9.7,9.75,9.57,9.62,950518.0,9.6725,9.7224,9.5429,9.5928,950518.0
2025-04-04 10:05:00,9.61,9.71,9.31,9.32,1028294.0,9.5828,9.6825,9.2836,9.2936,1028294.0
2025-04-04 10:10:00,9.31,9.38,9.1,9.2,1826485.0,9.2836,9.3534,9.0742,9.174,1826485.0
2025-04-04 10:15:00,9.2,9.2,9.05,9.12,1402412.0,9.174,9.174,9.0244,9.0942,1402412.0
2025-04-04 10:20:00,9.12,9.27,9.06,9.09,1141086.0,9.0942,9.2438,9.0344,9.0643,1141086.0
2025-04-04 10:25:00,9.09,9.15,8.9,8.91,1330111.0,9.0643,9.1241,8.8748,8.8848,1330111.0
2025-04-04 10:30:00,8.91,9.04,8.73,8.73,1566976.0,8.8848,9.0144,8.7053,8.7053,1566976.0
2025-04-04 10:35:00,8.73,8.94,8.7,8.88,1341427.0,8.7053,8.9147,8.6754,8.8549,1341427.0
2025-04-04 10:40:00,8.89,8.9,8.72,8.75,727203.0,8.8648,8.8748,8.6953,8.7252,727203.0
2025-04-04 10:45:00,8.74,8.75,8.34,8.34,1989655.0,8.7153,8.7252,8.3164,8.3164,1989655.0
2025-04-04 10:50:00,8.33,8.73,8.18,8.69,2786079.0,8.3064,8.7053,8.1568,8.6654,2786079.0
2025-04-04 10:55:00,8.68,8.98,8.63,8.77,1964939.0,8.6554,8.9546,8.6056,8.7452,1964939.0
2025-04-04 11:00:00,8.76,9.38,8.7,9.33,2632017.0,8.7352,9.3534,8.6754,9.3036,2632017.0
2025-04-04 11:05:00,9.33,9.36,9.01,9.12,1497132.0,9.3036,9.3335,8.9845,9.0942,1497132.0
2025-04-04 11:10:00,9.12,9.62,9.11,9.54,1786054.0,9.0942,9.5928,9.0842,9.513,1786054.0
2025-04-04 11:15:00,9.54,9.74,9.5,9.52,1487681.0,9.513,9.7124,9.4731,9.4931,1487681.0
2025-04-04 11:20:00,9.53,9.81,9.53,9.78,1077308.0,9.503,9.7822,9.503,9.7523,1077308.0
2025-04-04 11:25:00,9.78,9.78,9.32,9.33,1402213.0,9.7523,9.7523,9.2936,9.3036,1402213.0
2025-04-04 11:30:00,9.33,9.45,9.24,9.25,1105648.0,9.3036,9.4232,9.2138,9.2238,1105648.0
2025-04-04 11:35:00,9.26,9.29,8.97,9.05,959009.0,9.2338,9.2637,8.9446,9.0244,959009.0
2025-04-04 11:40:00,9.04,9.25,9.04,9.18,777888.0,9.0144,9.2238,9.0144,9.154,777888.0
2025-04-04 11:45:00,9.17,9.37,9.04,9.34,794920.0,9.144,9.3435,9.0144,9.3136,794920.0
2025-04-04 11:50:00,9.34,9.39,9.14,9.16,892309.0,9.3136,9.3634,9.1141,9.1341,892309.0
2025-04-04 11:55:00,9.17,9.28,9.07,9.07,682049.0,9.144,9.2537,9.0443,9.0443,682049.0
2025-04-04 12:00:00,9.09,9.24,9.07,9.12,479025.0,9.0643,9.2138,9.0443,9.0942,479025.0
2025-04-04 12:05:00,9.12,9.29,9.08,9.1,682157.0,9.0942,9.2637,9.0543,9.0742,682157.0
2025-04-04 12:10:00,9.1,9.26,9.06,9.21,846302.0,9.0742,9.2338,9.0344,9.1839,846302.0
2025-04-04 12:15:00,9.22,9.25,8.95,8.97,1290520.0,9.1939,9.2238,8.9247,8.9446,1290520.0
2025-04-04 12:20:00,8.97,8.98,8.78,8.83,697008.0,8.9446,8.9546,8.7551,8.805,697008.0
2025-04-04 12:25:00,8.84,8.88,8.77,8.85,962812.0,8.815,8.8549,8.7452,8.8249,962812.0
2025-04-04 12:30:00,8.84,8.91,8.8,8.8,461585.0,8.815,8.8848,8.7751,8.7751,461585.0
2025-04-04 12:35:00,8.79,9.04,8.78,9.0,562064.0,8.7651,9.0144,8.7551,8.9745,562064.0
2025-04-04 12:40:00,9.0,9.07,8.89,8.89,440380.0,8.9745,9.0443,8.8648,8.8648,440380.0
2025-04-04 12:45:00,8.88,8.95,8.84,8.87,348142.0,8.8549,8.9247,8.815,8.8449,348142.0
2025-04-04 12:50:00,8.87,8.99,8.84,8.93,309465.0,8.8449,8.9646,8.815,8.9047,309465.0
2025-04-04 12:55:00,8.93,9.02,8.89,8.96,540222.0,8.9047,8.9945,8.8648,8.9346,540222.0
2025-04-04 13:00:00,8.95,9.1,8.9,9.02,470056.0,8.9247,9.0742,8.8748,8.9945,470056.0
2025-04-04 13:05:00,9.02,9.07,8.92,8.94,361932.0,8.9945,9.0443,8.8947,8.9147,361932.0
2025-04-04 13:10:00,8.95,8.96,8.71,8.72,543805.0,8.9247,8.9346,8.6853,8.6953,543805.0
2025-04-04 13:15:00,8.72,8.76,8.64,8.72,473799.0,8.6953,8.7352,8.6155,8.6953,473799.0
2025-04-04 13:20:00,8.75,8.88,8.73,8.82,387881.0,8.7252,8.8549,8.7053,8.795,387881.0
2025-04-04 13:25:00,8.82,8.9,8.79,8.8,432734.0,8.795,8.8748,8.7651,8.7751,432734.0
2025-04-04 13:30:00,8.8,8.85,8.66,8.79,620917.0,8.7751,8.8249,8.6355,8.7651,620917.0
2025-04-04 13:35:00,8.79,9.03,8.78,9.01,631331.0,8.7651,9.0044,8.7551,8.9845,631331.0
2025-04-04 13:40:00,9.0,9.09,8.92,8.93,498851.0,8.9745,9.0643,8.8947,8.9047,498851.0
2025-04-04 13:45:00,8.93,9.18,8.89,9.17,629666.0,8.9047,9.154,8.8648,9.144,629666.0
2025-04-04 13:50:00,9.17,9.18,9.03,9.1,507770.0,9.144,9.154,9.0044,9.0742,507770.0
2025-04-04 13:55:00,9.1,9.27,8.99,9.27,617549.0,9.0742,9.2438,8.9646,9.2438,617549.0
2025-04-04 14:00:00,9.27,9.39,9.2,9.28,535459.0,9.2438,9.3634,9.174,9.2537,535459.0
2025-04-04 14:05:00,9.27,9.3,9.08,9.1,302769.0,9.2438,9.2737,9.0543,9.0742,302769.0
2025-04-04 14:10:00,9.11,9.11,8.99,8.99,341789.0,9.0842,9.0842,8.9646,8.9646,341789.0
2025-04-04 14:15:00,8.99,8.99,8.85,8.88,426004.0,8.9646,8.9646,8.8249,8.8549,426004.0
2025-04-04 14:20:00,8.88,8.94,8.82,8.86,390736.0,8.8549,8.9147,8.795,8.8349,390736.0
2025-04-04 14:25:00,8.86,8.88,8.81,8.86,292903.0,8.8349,8.8549,8.7851,8.8349,292903.0
2025-04-04 14:30:00,8.85,8.89,8.76,8.8,403713.0,8.8249,8.8648,8.7352,8.7751,403713.0
2025-04-04 14:35:00,8.8,8.94,8.78,8.84,481341.0,8.7751,8.9147,8.7551,8.815,481341.0
2025-04-04 14:40:00,8.85,8.89,8.73,8.74,277530.0,8.8249,8.8648,8.7053,8.7153,277530.0
2025-04-04 14:45:00,8.73,8.98,8.71,8.95,406521.0,8.7053,8.9546,8.6853,8.9247,406521.0
2025-04-04 14:50:00,8.94,9.05,8.86,9.01,557486.0,8.9147,9.0244,8.8349,8.9845,557486.0
2025-04-04 14:55:00,9.01,9.05,8.87,8.91,358831.0,8.9845,9.0244,8.8449,8.8848,358831.0
2025-04-04 15:00:00,8.91,8.98,8.82,8.91,344861.0,8.8848,8.9546,8.795,8.8848,344861.0
2025-04-04 15:05:00,8.91,8.93,8.84,8.91,378829.0,8.8848,8.9047,8.815,8.8848,378829.0
2025-04-04 15:10:00,8.91,9.18,8.88,9.13,578046.0,8.8848,9.154,8.8549,9.1042,578046.0
2025-04-04 15:15:00,9.13,9.13,8.86,8.92,528341.0,9.1042,9.1042,8.8349,8.8947,528341.0
2025-04-04 15:20:00,8.92,9.15,8.92,9.13,392387.0,8.8947,9.1241,8.8947,9.1042,392387.0
2025-04-04 15:25:00,9.13,9.19,9.02,9.13,373129.0,9.1042,9.164,8.9945,9.1042,373129.0
2025-04-04 15:30:00,9.12,9.36,9.09,9.35,708994.0,9.0942,9.3335,9.0643,9.3235,708994.0
2025-04-04 15:35:00,9.34,9.43,9.16,9.24,670813.0,9.3136,9.4033,9.1341,9.2138,670813.0
2025-04-04 15:40:00,9.25,9.28,9.13,9.27,390105.0,9.2238,9.2537,9.1042,9.2438,390105.0
2025-04-04 15:45:00,9.27,9.33,9.07,9.08,2389150.0,9.2438,9.3036,9.0443,9.0543,2389150.0
2025-04-04 15:50:00,9.07,9.07,8.76,8.84,2565163.0,9.0443,9.0443,8.7352,8.815,2565163.0
2025-04-04 15:55:00,8.83,8.83,8.66,8.72,2209402.0,8.805,8.805,8.6355,8.6953,2209402.0
2025-04-07 09:30:00,7.87,7.87,7.58,7.78,4185754.0,7.8477,7.8477,7.5585,7.758,4185754.0
2025-04-07 09:35:00,7.77,7.78,7.42,7.59,2728749.0,7.748,7.758,7.399,7.5685,2728749.0
2025-04-07 09:40:00,7.59,7.63,7.23,7.39,2031703.0,7.5685,7.6084,7.2095,7.3691,2031703.0
2025-04-07 09:45:00,7.39,7.94,7.29,7.84,1886031.0,7.3691,7.9175,7.2694,7.8178,1886031.0
2025-04-07 09:50:00,7.84,8.38,7.79,8.34,2335881.0,7.8178,8.3563,7.7679,8.3164,2335881.0
2025-04-07 09:55:00,8.34,8.78,8.26,8.73,2917622.0,8.3164,8.7551,8.2366,8.7053,2917622.0
2025-04-07 10:00:00,8.73,9.01,8.5,8.67,3109921.0,8.7053,8.9845,8.4759,8.6455,3109921.0
2025-04-07 10:05:00,8.67,8.95,8.66,8.88,1857363.0,8.6455,8.9247,8.6355,8.8549,1857363.0
2025-04-07 10:10:00,8.88,10.53,8.87,10.2,4747428.0,8.8549,10.5002,8.8449,10.1711,4747428.0
2025-04-07 10:15:00,10.2,10.88,10.06,10.15,5886247.0,10.1711,10.8492,10.0315,10.1213,5886247.0
2025-04-07 10:20:00,10.14,10.15,8.7,8.77,5860394.0,10.1113,10.1213,8.6754,8.7452,5860394.0
2025-04-07 10:25:00,8.77,9.4,8.71,8.82,2979009.0,8.7452,9.3734,8.6853,8.795,2979009.0
2025-04-07 10:30:00,8.83,9.31,8.71,8.78,2607152.0,8.805,9.2836,8.6853,8.7551,2607152.0
2025-04-07 10:35:00,8.79,8.83,8.29,8.31,3205516.0,8.7651,8.805,8.2665,8.2865,3205516.0
2025-04-07 10:40:00,8.3,8.85,8.28,8.83,1954160.0,8.2765,8.8249,8.2566,8.805,1954160.0
2025-04-07 10:45:00,8.83,9.01,8.63,8.97,2431636.0,8.805,8.9845,8.6056,8.9446,2431636.0
2025-04-07 10:50:00,8.98,9.7,8.96,9.67,2886661.0,8.9546,9.6725,8.9346,9.6426,2886661.0
2025-04-07 10:55:00,9.68,9.68,9.3,9.47,2158775.0,9.6526,9.6526,9.2737,9.4432,2158775.0
2025-04-07 11:00:00,9.47,9.82,9.38,9.7,2099573.0,9.4432,9.7922,9.3534,9.6725,2099573.0
2025-04-07 11:05:00,9.69,9.7,9.18,9.19,1466808.0,9.6626,9.6725,9.154,9.164,1466808.0
2025-04-07 11:10:00,9.17,9.43,8.8,8.86,2468577.0,9.144,9.4033,8.7751,8.8349,2468577.0
2025-04-07 11:15:00,8.86,8.96,8.61,8.87,2925602.0,8.8349,8.9346,8.5856,8.8449,2925602.0
2025-04-07 11:20:00,8.85,9.0,8.56,8.59,1877413.0,8.8249,8.9745,8.5358,8.5657,1877413.0
2025-04-07 11:25:00,8.6,8.68,8.5,8.59,1258512.0,8.5757,8.6554,8.4759,8.5657,1258512.0
2025-04-07 11:30:00,8.59,8.84,8.59,8.75,949284.0,8.5657,8.815,8.5657,8.7252,949284.0
2025-04-07 11:35:00,8.75,9.1,8.74,8.92,1288313.0,8.7252,9.0742,8.7153,8.8947,1288313.0
2025-04-07 11:40:00,8.91,9.29,8.9,9.25,1177763.0,8.8848,9.2637,8.8748,9.2238,1177763.0
2025-04-07 11:45:00,9.26,9.27,9.03,9.18,960731.0,9.2338,9.2438,9.0044,9.154,960731.0
2025-04-07 11:50:00,9.19,9.29,8.88,8.9,902056.0,9.164,9.2637,8.8549,8.8748,902056.0
2025-04-07 11:55:00,8.91,9.02,8.82,8.82,742131.0,8.8848,8.9945,8.795,8.795,742131.0
2025-04-07 12:00:00,8.81,8.83,8.7,8.74,921177.0,8.7851,8.805,8.6754,8.7153,921177.0
2025-04-07 12:05:00,8.74,8.74,8.52,8.54,832250.0,8.7153,8.7153,8.4959,8.5158,832250.0
2025-04-07 12:10:00,8.54,8.77,8.5,8.67,925959.0,8.5158,8.7452,8.4759,8.6455,925959.0
2025-04-07 12:15:00,8.67,8.73,8.54,8.72,635875.0,8.6455,8.7053,8.5158,8.6953,635875.0
2025-04-07 12:20:00,8.72,8.81,8.58,8.76,675330.0,8.6953,8.7851,8.5557,8.7352,675330.0
2025-04-07 12:25:00,8.77,8.99,8.77,8.93,882662.0,8.7452,8.9646,8.7452,8.9047,882662.0
2025-04-07 12:30:00,8.93,9.12,8.9,9.08,714077.0,8.9047,9.0942,8.8748,9.0543,714077.0
2025-04-07 12:35:00,9.09,9.09,8.92,8.92,721910.0,9.0643,9.0643,8.8947,8.8947,721910.0
2025-04-07 12:40:00,8.92,8.98,8.7,8.77,737406.0,8.8947,8.9546,8.6754,8.7452,737406.0
2025-04-07 12:45:00,8.76,8.76,8.62,8.66,598561.0,8.7352,8.7352,8.5956,8.6355,598561.0
2025-04-07 12:50:00,8.67,8.77,8.6,8.76,672474.0,8.6455,8.7452,8.5757,8.7352,672474.0
2025-04-07 12:55:00,8.76,8.77,8.56,8.64,835822.0,8.7352,8.7452,8.5358,8.6155,835822.0
2025-04-07 13:00:00,8.67,9.22,8.67,8.79,2318522.0,8.6455,9.1939,8.6455,8.7651,2318522.0
2025-04-07 13:05:00,8.8,8.9,8.68,8.78,629875.0,8.7751,8.8748,8.6554,8.7551,629875.0
2025-04-07 13:10:00,8.78,9.07,8.7,9.06,861583.0,8.7551,9.0443,8.6754,9.0344,861583.0
2025-04-07 13:15:00,9.07,9.23,8.99,9.16,1052513.0,9.0443,9.2039,8.9646,9.1341,1052513.0
2025-04-07 13:20:00,9.17,9.25,9.08,9.16,871232.0,9.144,9.2238,9.0543,9.1341,871232.0
2025-04-07 13:25:00,9.16,9.39,9.09,9.38,1083625.0,9.1341,9.3634,9.0643,9.3534,1083625.0
2025-04-07 13:30:00,9.38,9.39,9.13,9.28,661350.0,9.3534,9.3634,9.1042,9.2537,661350.0
2025-04-07 13:35:00,9.28,9.42,9.2,9.4,928634.0,9.2537,9.3933,9.174,9.3734,928634.0
2025-04-07 13:40:00,9.41,9.57,9.31,9.55,774999.0,9.3834,9.5429,9.2836,9.523,774999.0
2025-04-07 13:45:00,9.55,9.7,9.4,9.49,1764309.0,9.523,9.6725,9.3734,9.4631,1764309.0
2025-04-07 13:50:00,9.48,9.63,9.42,9.58,508776.0,9.4532,9.6027,9.3933,9.5529,508776.0
2025-04-07 13:55:00,9.59,9.68,9.47,9.65,511119.0,9.5629,9.6526,9.4432,9.6227,511119.0
2025-04-07 14:00:00,9.66,9.75,9.55,9.66,1110587.0,9.6327,9.7224,9.523,9.6327,1110587.0
2025-04-07 14:05:00,9.66,9.66,9.43,9.54,571811.0,9.6327,9.6327,9.4033,9.513,571811.0
2025-04-07 14:10:00,9.53,9.67,9.36,9.49,499552.0,9.503,9.6426,9.3335,9.4631,499552.0
2025-04-07 14:15:00,9.49,9.76,9.45,9.7,1078929.0,9.4631,9.7324,9.4232,9.6725,1078929.0
2025-04-07 14:20:00,9.71,9.74,9.55,9.66,667339.0,9.6825,9.7124,9.523,9.6327,667339.0
2025-04-07 14:25:00,9.67,9.68,9.28,9.29,541812.0,9.6426,9.6526,9.2537,9.2637,541812.0
2025-04-07 14:30:00,9.29,9.48,9.29,9.46,509261.0,9.2637,9.4532,9.2637,9.4332,509261.0
2025-04-07 14:35:00,9.46,9.61,9.42,9.57,774881.0,9.4332,9.5828,9.3933,9.5429,774881.0
2025-04-07 14:40:00,9.56,9.64,9.47,9.48,555040.0,9.5329,9.6127,9.4432,9.4532,555040.0
2025-04-07 14:45:00,9.48,9.57,9.37,9.43,535762.0,9.4532,9.5429,9.3435,9.4033,535762.0
2025-04-07 14:50:00,9.43,9.43,9.17,9.19,605235.0,9.4033,9.4033,9.144,9.164,605235.0
2025-04-07 14:55:00,9.18,9.22,9.07,9.13,510614.0,9.154,9.1939,9.0443,9.1042,510614.0
2025-04-07 15:00:00,9.12,9.36,9.12,9.18,511236.0,9.0942,9.3335,9.0942,9.154,511236.0
2025-04-07 15:05:00,9.19,9.23,9.08,9.1,556768.0,9.164,9.2039,9.0543,9.0742,556768.0
2025-04-07 15:10:00,9.08,9.14,9.03,9.07,590749.0,9.0543,9.1141,9.0044,9.0443,590749.0
2025-04-07 15:15:00,9.07,9.32,8.97,9.28,860245.0,9.0443,9.2936,8.9446,9.2537,860245.0
2025-04-07 15:20:00,9.27,9.34,9.13,9.16,634372.0,9.2438,9.3136,9.1042,9.1341,634372.0
2025-04-07 15:25:00,9.18,9.24,9.03,9.05,663189.0,9.154,9.2138,9.0044,9.0244,663189.0
2025-04-07 15:30:00,9.06,9.45,9.06,9.34,726835.0,9.0344,9.4232,9.0344,9.3136,726835.0
2025-04-07 15:35:00,9.35,9.48,9.32,9.34,1004018.0,9.3235,9.4532,9.2936,9.3136,1004018.0
2025-04-07 15:40:00,9.35,9.36,9.09,9.12,797358.0,9.3235,9.3335,9.0643,9.0942,797358.0
2025-04-07 15:45:00,9.1,9.21,9.08,9.15,910975.0,9.0742,9.1839,9.0543,9.1241,910975.0
2025-04-07 15:50:00,9.15,9.17,9.03,9.17,1130774.0,9.1241,9.144,9.0044,9.144,1130774.0
2025-04-07 15:55:00,9.18,9.33,9.18,9.33,2054129.0,9.154,9.3036,9.154,9.3036,2054129.0
2025-04-08 09:30:00,10.42,10.7,10.3,10.4,5076967.0,10.3905,10.6697,10.2708,10.3706,5076967.0
2025-04-08 09:35:00,10.4,10.52,10.22,10.3,1894599.0,10.3706,10.4902,10.1911,10.2708,1894599.0
2025-04-08 09:40:00,10.3,10.55,10.24,10.48,1276911.0,10.2708,10.5201,10.211,10.4503,1276911.0
2025-04-08 09:45:00,10.48,10.63,10.38,10.4,1352070.0,10.4503,10.5999,10.3506,10.3706,1352070.0
2025-04-08 09:50:00,10.4,10.64,10.39,10.58,1005303.0,10.3706,10.6099,10.3606,10.5501,1005303.0
2025-04-08 09:55:00,10.56,10.61,10.42,10.58,893383.0,10.5301,10.58,10.3905,10.5501,893383.0
2025-04-08 10:00:00,10.59,10.78,10.5,10.71,1362236.0,10.56,10.7495,10.4703,10.6797,1362236.0
2025-04-08 10:05:00,10.71,10.77,10.56,10.72,1038449.0,10.6797,10.7395,10.5301,10.6897,1038449.0
2025-04-08 10:10:00,10.72,10.75,10.6,10.7,957870.0,10.6897,10.7196,10.57,10.6697,957870.0
2025-04-08 10:15:00,10.7,10.83,10.69,10.77,1178833.0,10.6697,10.7993,10.6597,10.7395,1178833.0
2025-04-08 10:20:00,10.76,10.81,10.66,10.67,563910.0,10.7295,10.7794,10.6298,10.6398,563910.0
2025-04-08 10:25:00,10.68,10.79,10.63,10.7,847731.0,10.6498,10.7595,10.5999,10.6697,847731.0
2025-04-08 10:30:00,10.69,10.72,10.59,10.71,927058.0,10.6597,10.6897,10.56,10.6797,927058.0
2025-04-08 10:35:00,10.71,10.75,10.62,10.72,754817.0,10.6797,10.7196,10.5899,10.6897,754817.0
2025-04-08 10:40:00,10.72,10.72,10.5,10.51,881544.0,10.6897,10.6897,10.4703,10.4802,881544.0
2025-04-08 10:45:00,10.51,10.58,10.48,10.49,786164.0,10.4802,10.5501,10.4503,10.4603,786164.0
2025-04-08 10:50:00,10.49,10.51,10.32,10.32,725794.0,10.4603,10.4802,10.2908,10.2908,725794.0
2025-04-08 10:55:00,10.32,10.38,10.24,10.28,1050205.0,10.2908,10.3506,10.211,10.2509,1050205.0
2025-04-08 11:00:00,10.27,10.47,10.27,10.46,971861.0,10.2409,10.4404,10.2409,10.4304,971861.0
2025-04-08 11:05:00,10.45,10.45,10.29,10.35,486528.0,10.4204,10.4204,10.2609,10.3207,486528.0
2025-04-08 11:10:00,10.35,10.36,10.18,10.22,718071.0,10.3207,10.3307,10.1512,10.1911,718071.0
2025-04-08 11:15:00,10.21,10.24,10.07,10.19,763096.0,10.1811,10.211,10.0415,10.1612,763096.0
2025-04-08 11:20:00,10.19,10.27,10.04,10.07,760538.0,10.1612,10.2409,10.0116,10.0415,760538.0
2025-04-08 11:25:00,10.07,10.13,10.0,10.01,507148.0,10.0415,10.1013,9.9717,9.9817,507148.0
2025-04-08 11:30:00,10.01,10.1,10.0,10.09,474366.0,9.9817,10.0714,9.9717,10.0614,474366.0
2025-04-08 11:35:00,10.08,10.29,10.06,10.29,697339.0,10.0515,10.2609,10.0315,10.2609,697339.0
2025-04-08 11:40:00,10.28,10.36,10.25,10.26,458168.0,10.2509,10.3307,10.221,10.231,458168.0
2025-04-08 11:45:00,10.26,10.31,10.09,10.1,399145.0,10.231,10.2808,10.0614,10.0714,399145.0
2025-04-08 11:50:00,10.1,10.12,9.96,10.08,696515.0,10.0714,10.0914,9.9318,10.0515,696515.0
2025-04-08 11:55:00,10.09,10.26,10.07,10.24,374145.0,10.0614,10.231,10.0415,10.211,374145.0
2025-04-08 12:00:00,10.23,10.26,10.15,10.22,275038.0,10.201,10.231,10.1213,10.1911,275038.0
2025-04-08 12:05:00,10.24,10.32,10.19,10.21,402375.0,10.211,10.2908,10.1612,10.1811,402375.0
2025-04-08 12:10:00,10.22,10.35,10.21,10.21,323402.0,10.1911,10.3207,10.1811,10.1811,323402.0
2025-04-08 12:15:00,10.2,10.22,10.03,10.06,452258.0,10.1711,10.1911,10.0016,10.0315,452258.0
2025-04-08 12:20:00,10.06,10.09,9.91,9.94,522771.0,10.0315,10.0614,9.8819,9.9119,522771.0
2025-04-08 12:25:00,9.94,10.02,9.89,10.02,603819.0,9.9119,9.9916,9.862,9.9916,603819.0
2025-04-08 12:30:00,10.02,10.07,9.79,9.79,904701.0,9.9916,10.0415,9.7623,9.7623,904701.0
2025-04-08 12:35:00,9.78,9.84,9.48,9.52,1269549.0,9.7523,9.8121,9.4532,9.4931,1269549.0
2025-04-08 12:40:00,9.51,9.59,9.38,9.47,905276.0,9.4831,9.5629,9.3534,9.4432,905276.0
2025-04-08 12:45:00,9.47,9.68,9.4,9.57,925941.0,9.4432,9.6526,9.3734,9.5429,925941.0
2025-04-08 12:50:00,9.59,9.62,9.45,9.5,389713.0,9.5629,9.5928,9.4232,9.4731,389713.0
2025-04-08 12:55:00,9.5,9.63,9.34,9.34,448214.0,9.4731,9.6027,9.3136,9.3136,448214.0
2025-04-08 13:00:00,9.34,9.43,9.31,9.43,445650.0,9.3136,9.4033,9.2836,9.4033,445650.0
2025-04-08 13:05:00,9.43,9.5,9.2,9.2,641915.0,9.4033,9.4731,9.174,9.174,641915.0
2025-04-08 13:10:00,9.21,9.26,9.1,9.23,682213.0,9.1839,9.2338,9.0742,9.2039,682213.0
2025-04-08 13:15:00,9.23,9.39,9.22,9.27,646449.0,9.2039,9.3634,9.1939,9.2438,646449.0
2025-04-08 13:20:00,9.27,9.28,9.11,9.22,454189.0,9.2438,9.2537,9.0842,9.1939,454189.0
2025-04-08 13:25:00,9.22,9.28,9.05,9.08,538988.0,9.1939,9.2537,9.0244,9.0543,538988.0
2025-04-08 13:30:00,9.07,9.16,9.03,9.04,341233.0,9.0443,9.1341,9.0044,9.0144,341233.0
2025-04-08 13:35:00,9.05,9.35,9.03,9.27,680360.0,9.0244,9.3235,9.0044,9.2438,680360.0
2025-04-08 13:40:00,9.28,9.62,9.27,9.49,858439.0,9.2537,9.5928,9.2438,9.4631,858439.0
2025-04-08 13:45:00,9.5,9.5,9.28,9.33,512714.0,9.4731,9.4731,9.2537,9.3036,512714.0
2025-04-08 13:50:00,9.32,9.43,9.26,9.34,265230.0,9.2936,9.4033,9.2338,9.3136,265230.0
2025-04-08 13:55:00,9.33,9.42,9.33,9.4,191737.0,9.3036,9.3933,9.3036,9.3734,191737.0
2025-04-08 14:00:00,9.4,9.4,9.29,9.32,254586.0,9.3734,9.3734,9.2637,9.2936,254586.0
2025-04-08 14:05:00,9.3,9.3,9.14,9.18,338513.0,9.2737,9.2737,9.1141,9.154,338513.0
2025-04-08 14:10:00,9.18,9.22,9.13,9.16,321659.0,9.154,9.1939,9.1042,9.1341,321659.0
2025-04-08 14:15:00,9.16,9.38,9.16,9.37,311937.0,9.1341,9.3534,9.1341,9.3435,311937.0
2025-04-08 14:20:00,9.35,9.35,9.21,9.24,156500.0,9.3235,9.3235,9.1839,9.2138,156500.0
2025-04-08 14:25:00,9.25,9.25,9.03,9.04,328622.0,9.2238,9.2238,9.0044,9.0144,328622.0
2025-04-08 14:30:00,9.05,9.47,9.05,9.13,594027.0,9.0244,9.4432,9.0244,9.1042,594027.0
2025-04-08 14:35:00,9.12,9.12,8.95,8.97,864104.0,9.0942,9.0942,8.9247,8.9446,864104.0
2025-04-08 14:40:00,8.97,8.97,8.82,8.82,475872.0,8.9446,8.9446,8.795,8.795,475872.0
2025-04-08 14:45:00,8.83,9.01,8.83,8.93,334948.0,8.805,8.9845,8.805,8.9047,334948.0
2025-04-08 14:50:00,8.94,8.98,8.86,8.86,185526.0,8.9147,8.9546,8.8349,8.8349,185526.0
2025-04-08 14:55:00,8.85,8.85,8.75,8.75,421651.0,8.8249,8.8249,8.7252,8.7252,421651.0
2025-04-08 15:00:00,8.75,8.78,8.52,8.54,619265.0,8.7252,8.7551,8.4959,8.5158,619265.0
2025-04-08 15:05:00,8.54,8.58,8.32,8.32,835321.0,8.5158,8.5557,8.2964,8.2964,835321.0
2025-04-08 15:10:00,8.32,8.38,8.16,8.16,877781.0,8.2964,8.3563,8.1369,8.1369,877781.0
2025-04-08 15:15:00,8.17,8.19,7.96,8.01,1675799.0,8.1469,8.1668,7.9375,7.9873,1675799.0
2025-04-08 15:20:00,8.01,8.22,8.01,8.19,756001.0,7.9873,8.1967,7.9873,8.1668,756001.0
2025-04-08 15:25:00,8.19,8.32,8.14,8.21,614634.0,8.1668,8.2964,8.117,8.1868,614634.0
2025-04-08 15:30:00,8.21,8.21,7.97,8.01,629574.0,8.1868,8.1868,7.9474,7.9873,629574.0
2025-04-08 15:35:00,8.01,8.01,7.74,7.78,1105059.0,7.9873,7.9873,7.7181,7.758,1105059.0
2025-04-08 15:40:00,7.79,7.96,7.72,7.72,878900.0,7.7679,7.9375,7.6981,7.6981,878900.0
2025-04-08 15:45:00,7.72,7.8,7.6,7.6,847276.0,7.6981,7.7779,7.5785,7.5785,847276.0
2025-04-08 15:50:00,7.61,8.2,7.61,8.18,1303886.0,7.5885,8.1768,7.5885,8.1568,1303886.0
2025-04-08 15:55:00,8.19,8.27,7.96,8.24,1770859.0,8.1668,8.2466,7.9375,8.2167,1770859.0
2025-04-09 09:30:00,8.48,8.63,8.31,8.32,3235853.0,8.456,8.6056,8.2865,8.2964,3235853.0
2025-04-09 09:35:00,8.31,8.69,8.24,8.68,1710542.0,8.2865,8.6654,8.2167,8.6554,1710542.0
2025-04-09 09:40:00,8.69,8.94,8.49,8.49,2605844.0,8.6654,8.9147,8.466,8.466,2605844.0
2025-04-09 09:45:00,8.5,8.61,8.45,8.61,1630251.0,8.4759,8.5856,8.4261,8.5856,1630251.0
2025-04-09 09:50:00,8.62,8.79,8.55,8.7,1355395.0,8.5956,8.7651,8.5258,8.6754,1355395.0
2025-04-09 09:55:00,8.7,8.79,8.63,8.63,1253773.0,8.6754,8.7651,8.6056,8.6056,1253773.0
2025-04-09 10:00:00,8.62,8.91,8.62,8.8,1691673.0,8.5956,8.8848,8.5956,8.7751,1691673.0
2025-04-09 10:05:00,8.79,8.8,8.52,8.54,1274006.0,8.7651,8.7751,8.4959,8.5158,1274006.0
2025-04-09 10:10:00,8.54,8.68,8.46,8.51,1182161.0,8.5158,8.6554,8.4361,8.4859,1182161.0
2025-04-09 10:15:00,8.51,8.74,8.51,8.72,869101.0,8.4859,8.7153,8.4859,8.6953,869101.0
2025-04-09 10:20:00,8.72,8.86,8.59,8.78,1150559.0,8.6953,8.8349,8.5657,8.7551,1150559.0
2025-04-09 10:25:00,8.78,8.79,8.61,8.74,763153.0,8.7551,8.7651,8.5856,8.7153,763153.0
2025-04-09 10:30:00,8.75,8.91,8.71,8.88,1011689.0,8.7252,8.8848,8.6853,8.8549,1011689.0
2025-04-09 10:35:00,8.88,8.9,8.67,8.69,932793.0,8.8549,8.8748,8.6455,8.6654,932793.0
2025-04-09 10:40:00,8.69,8.72,8.61,8.66,583084.0,8.6654,8.6953,8.5856,8.6355,583084.0
2025-04-09 10:45:00,8.67,8.82,8.6,8.62,688795.0,8.6455,8.795,8.5757,8.5956,688795.0
2025-04-09 10:50:00,8.62,8.65,8.37,8.43,1288030.0,8.5956,8.6255,8.3463,8.4061,1288030.0
2025-04-09 10:55:00,8.43,8.48,8.32,8.32,733904.0,8.4061,8.456,8.2964,8.2964,733904.0
2025-04-09 11:00:00,8.33,8.51,8.32,8.51,725663.0,8.3064,8.4859,8.2964,8.4859,725663.0
2025-04-09 11:05:00,8.51,8.68,8.48,8.67,861959.0,8.4859,8.6554,8.456,8.6455,861959.0
2025-04-09 11:10:00,8.67,8.71,8.58,8.62,674517.0,8.6455,8.6853,8.5557,8.5956,674517.0
2025-04-09 11:15:00,8.63,8.79,8.63,8.69,629877.0,8.6056,8.7651,8.6056,8.6654,629877.0
2025-04-09 11:20:00,8.69,8.75,8.66,8.72,489255.0,8.6654,8.7252,8.6355,8.6953,489255.0
2025-04-09 11:25:00,8.74,8.74,8.6,8.6,349444.0,8.7153,8.7153,8.5757,8.5757,349444.0
2025-04-09 11:30:00,8.6,8.68,8.51,8.55,497542.0,8.5757,8.6554,8.4859,8.5258,497542.0
2025-04-09 11:35:00,8.55,8.58,8.46,8.46,331888.0,8.5258,8.5557,8.4361,8.4361,331888.0
2025-04-09 11:40:00,8.46,8.47,8.39,8.41,501331.0,8.4361,8.446,8.3662,8.3862,501331.0
2025-04-09 11:45:00,8.43,8.71,8.43,8.62,970776.0,8.4061,8.6853,8.4061,8.5956,970776.0
2025-04-09 11:50:00,8.62,8.7,8.58,8.58,316597.0,8.5956,8.6754,8.5557,8.5557,316597.0
2025-04-09 11:55:00,8.58,8.6,8.48,8.54,420647.0,8.5557,8.5757,8.456,8.5158,420647.0
2025-04-09 12:00:00,8.54,8.63,8.49,8.57,263417.0,8.5158,8.6056,8.466,8.5457,263417.0
2025-04-09 12:05:00,8.57,8.68,8.55,8.65,300975.0,8.5457,8.6554,8.5258,8.6255,300975.0
2025-04-09 12:10:00,8.64,8.85,8.63,8.83,1293837.0,8.6155,8.8249,8.6056,8.805,1293837.0
2025-04-09 12:15:00,8.83,8.84,8.73,8.79,564621.0,8.805,8.815,8.7053,8.7651,564621.0
2025-04-09 12:20:00,8.79,8.79,8.71,8.73,193041.0,8.7651,8.7651,8.6853,8.7053,193041.0
2025-04-09 12:25:00,8.72,8.87,8.72,8.73,379892.0,8.6953,8.8449,8.6953,8.7053,379892.0
2025-04-09 12:30:00,8.74,8.79,8.71,8.79,161833.0,8.7153,8.7651,8.6853,8.7651,161833.0
2025-04-09 12:35:00,8.8,8.86,8.73,8.81,347696.0,8.7751,8.8349,8.7053,8.7851,347696.0
2025-04-09 12:40:00,8.81,8.81,8.71,8.78,619563.0,8.7851,8.7851,8.6853,8.7551,619563.0
2025-04-09 12:45:00,8.78,8.81,8.71,8.81,382072.0,8.7551,8.7851,8.6853,8.7851,382072.0
2025-04-09 12:50:00,8.82,8.88,8.76,8.87,528516.0,8.795,8.8549,8.7352,8.8449,528516.0
2025-04-09 12:55:00,8.87,8.96,8.85,8.85,766035.0,8.8449,8.9346,8.8249,8.8249,766035.0
2025-04-09 13:00:00,8.85,9.22,8.85,9.22,1342156.0,8.8249,9.1939,8.8249,9.1939,1342156.0
2025-04-09 13:05:00,9.22,9.23,8.96,8.98,1023198.0,9.1939,9.2039,8.9346,8.9546,1023198.0
2025-04-09 13:10:00,8.99,9.06,8.91,9.06,807601.0,8.9646,9.0344,8.8848,9.0344,807601.0
2025-04-09 13:15:00,9.06,9.73,8.75,9.71,3639810.0,9.0344,9.7025,8.7252,9.6825,3639810.0
2025-04-09 13:20:00,9.71,10.56,9.4,10.51,6310520.0,9.6825,10.5301,9.3734,10.4802,6310520.0
2025-04-09 13:25:00,10.5,11.34,10.49,10.54,5282650.0,10.4703,11.3079,10.4603,10.5102,5282650.0
2025-04-09 13:30:00,10.56,11.36,10.45,11.35,3899902.0,10.5301,11.3278,10.4204,11.3179,3899902.0
2025-04-09 13:35:00,11.35,11.67,11.01,11.04,5020893.0,11.3179,11.637,10.9788,11.0087,5020893.0
2025-04-09 13:40:00,11.06,11.15,10.77,10.88,2841087.0,11.0287,11.1184,10.7395,10.8492,2841087.0
2025-04-09 13:45:00,10.89,11.47,10.85,11.33,3131171.0,10.8592,11.4375,10.8193,11.2979,3131171.0
2025-04-09 13:50:00,11.34,11.5,11.1,11.5,2697797.0,11.3079,11.4674,11.0686,11.4674,2697797.0
2025-04-09 13:55:00,11.5,11.9,11.32,11.84,3107073.0,11.4674,11.8663,11.288,11.8065,3107073.0
2025-04-09 14:00:00,11.84,12.2,11.84,12.05,5585748.0,11.8065,12.1655,11.8065,12.0159,5585748.0
2025-04-09 14:05:00,12.05,12.13,11.67,11.97,3912277.0,12.0159,12.0957,11.637,11.9361,3912277.0
2025-04-09 14:10:00,11.96,12.2,11.89,12.06,2867892.0,11.9261,12.1655,11.8563,12.0259,2867892.0
2025-04-09 14:15:00,12.06,12.44,11.93,12.18,2995897.0,12.0259,12.4048,11.8962,12.1455,2995897.0
2025-04-09 14:20:00,12.18,12.5,12.13,12.49,2316846.0,12.1455,12.4646,12.0957,12.4546,2316846.0
2025-04-09 14:25:00,12.49,12.77,12.43,12.54,3257152.0,12.4546,12.7339,12.3948,12.5045,3257152.0
2025-04-09 14:30:00,12.54,12.74,12.33,12.4,2806553.0,12.5045,12.7039,12.2951,12.3649,2806553.0
2025-04-09 14:35:00,12.4,12.63,12.37,12.53,1649865.0,12.3649,12.5942,12.335,12.4945,1649865.0
2025-04-09 14:40:00,12.53,12.57,12.08,12.17,1969218.0,12.4945,12.5344,12.0458,12.1355,1969218.0
2025-04-09 14:45:00,12.17,12.28,12.0,12.15,1912038.0,12.1355,12.2452,11.966,12.1156,1912038.0
2025-04-09 14:50:00,12.18,12.34,12.02,12.08,1585442.0,12.1455,12.3051,11.986,12.0458,1585442.0
2025-04-09 14:55:00,12.08,12.1,11.75,11.76,1843504.0,12.0458,12.0657,11.7167,11.7267,1843504.0
2025-04-09 15:00:00,11.76,11.99,11.64,11.99,2283375.0,11.7267,11.9561,11.607,11.9561,2283375.0
2025-04-09 15:05:00,11.98,12.11,11.82,12.09,1256132.0,11.9461,12.0757,11.7865,12.0558,1256132.0
2025-04-09 15:10:00,12.1,12.35,12.09,12.34,1575572.0,12.0657,12.315,12.0558,12.3051,1575572.0
2025-04-09 15:15:00,12.35,12.44,12.19,12.43,1898641.0,12.315,12.4048,12.1555,12.3948,1898641.0
2025-04-09 15:20:00,12.43,12.59,12.43,12.49,1483389.0,12.3948,12.5544,12.3948,12.4546,1483389.0
2025-04-09 15:25:00,12.49,12.63,12.43,12.58,1691960.0,12.4546,12.5942,12.3948,12.5444,1691960.0
2025-04-09 15:30:00,12.57,12.81,12.54,12.74,2055883.0,12.5344,12.7737,12.5045,12.7039,2055883.0
2025-04-09 15:35:00,12.74,12.76,12.51,12.7,1070201.0,12.7039,12.7239,12.4746,12.664,1070201.0
2025-04-09 15:40:00,12.69,12.72,12.61,12.64,1021071.0,12.6541,12.684,12.5743,12.6042,1021071.0
2025-04-09 15:45:00,12.64,12.75,12.51,12.75,1450377.0,12.6042,12.7139,12.4746,12.7139,1450377.0
2025-04-09 15:50:00,12.76,13.0,12.76,12.9,2760419.0,12.7239,12.9632,12.7239,12.8635,2760419.0
2025-04-09 15:55:00,12.9,13.1,12.71,12.85,3674568.0,12.8635,13.0629,12.674,12.8136,3674568.0
2025-04-10 09:30:00,10.92,11.13,10.7,11.01,3751987.0,10.8891,11.0985,10.6697,10.9788,3751987.0
2025-04-10 09:35:00,11.02,11.06,10.52,10.73,2111955.0,10.9888,11.0287,10.4902,10.6996,2111955.0
2025-04-10 09:40:00,10.72,10.73,10.45,10.53,1324524.0,10.6897,10.6996,10.4204,10.5002,1324524.0
2025-04-10 09:45:00,10.53,10.74,10.48,10.58,1032915.0,10.5002,10.7096,10.4503,10.5501,1032915.0
2025-04-10 09:50:00,10.58,10.69,10.35,10.43,1353880.0,10.5501,10.6597,10.3207,10.4005,1353880.0
2025-04-10 09:55:00,10.43,10.46,10.1,10.12,2364157.0,10.4005,10.4304,10.0714,10.0914,2364157.0
2025-04-10 10:00:00,10.12,10.23,9.96,10.09,2562770.0,10.0914,10.201,9.9318,10.0614,2562770.0
2025-04-10 10:05:00,10.09,10.2,9.97,10.15,1037659.0,10.0614,10.1711,9.9418,10.1213,1037659.0
2025-04-10 10:10:00,10.13,10.14,9.96,10.05,965271.0,10.1013,10.1113,9.9318,10.0216,965271.0
2025-04-10 10:15:00,10.05,10.24,10.05,10.13,989772.0,10.0216,10.211,10.0216,10.1013,989772.0
2025-04-10 10:20:00,10.13,10.58,10.13,10.57,1537867.0,10.1013,10.5501,10.1013,10.5401,1537867.0
2025-04-10 10:25:00,10.56,10.71,10.45,10.45,1212788.0,10.5301,10.6797,10.4204,10.4204,1212788.0
2025-04-10 10:30:00,10.45,10.68,10.45,10.63,661788.0,10.4204,10.6498,10.4204,10.5999,661788.0
2025-04-10 10:35:00,10.62,10.65,10.46,10.47,666162.0,10.5899,10.6199,10.4304,10.4404,666162.0
2025-04-10 10:40:00,10.46,10.58,10.31,10.32,608772.0,10.4304,10.5501,10.2808,10.2908,608772.0
2025-04-10 10:45:00,10.33,10.37,10.15,10.21,648897.0,10.3008,10.3406,10.1213,10.1811,648897.0
2025-04-10 10:50:00,10.2,10.31,10.14,10.3,635326.0,10.1711,10.2808,10.1113,10.2708,635326.0
2025-04-10 10:55:00,10.3,10.35,10.1,10.12,589078.0,10.2708,10.3207,10.0714,10.0914,589078.0
2025-04-10 11:00:00,10.11,10.13,10.0,10.08,788730.0,10.0814,10.1013,9.9717,10.0515,788730.0
2025-04-10 11:05:00,10.07,10.25,10.04,10.24,466534.0,10.0415,10.221,10.0116,10.211,466534.0
2025-04-10 11:10:00,10.24,10.24,10.0,10.01,518346.0,10.211,10.211,9.9717,9.9817,518346.0
2025-04-10 11:15:00,10.0,10.03,9.82,9.87,1575548.0,9.9717,10.0016,9.7922,9.8421,1575548.0
2025-04-10 11:20:00,9.86,9.86,9.65,9.7,986812.0,9.8321,9.8321,9.6227,9.6725,986812.0
2025-04-10 11:25:00,9.7,9.71,9.54,9.54,954359.0,9.6725,9.6825,9.513,9.513,954359.0
2025-04-10 11:30:00,9.54,9.61,9.47,9.59,1124004.0,9.513,9.5828,9.4432,9.5629,1124004.0
2025-04-10 11:35:00,9.6,9.61,9.4,9.4,812053.0,9.5728,9.5828,9.3734,9.3734,812053.0
2025-04-10 11:40:00,9.41,9.56,9.4,9.44,649599.0,9.3834,9.5329,9.3734,9.4133,649599.0
2025-04-10 11:45:00,9.43,9.51,9.35,9.36,724905.0,9.4033,9.4831,9.3235,9.3335,724905.0
2025-04-10 11:50:00,9.35,9.43,9.18,9.43,1259468.0,9.3235,9.4033,9.154,9.4033,1259468.0
2025-04-10 11:55:00,9.44,9.46,9.2,9.3,673718.0,9.4133,9.4332,9.174,9.2737,673718.0
2025-04-10 12:00:00,9.29,9.47,9.1,9.1,1280753.0,9.2637,9.4432,9.0742,9.0742,1280753.0
2025-04-10 12:05:00,9.1,9.22,9.01,9.13,1133462.0,9.0742,9.1939,8.9845,9.1042,1133462.0
2025-04-10 12:10:00,9.12,9.18,8.9,8.92,1476832.0,9.0942,9.154,8.8748,8.8947,1476832.0
2025-04-10 12:15:00,8.92,8.92,8.62,8.73,1557274.0,8.8947,8.8947,8.5956,8.7053,1557274.0
2025-04-10 12:20:00,8.73,8.73,8.36,8.63,1705975.0,8.7053,8.7053,8.3363,8.6056,1705975.0
2025-04-10 12:25:00,8.64,8.66,8.36,8.57,1480988.0,8.6155,8.6355,8.3363,8.5457,1480988.0
2025-04-10 12:30:00,8.57,9.09,8.55,9.09,2157923.0,8.5457,9.0643,8.5258,9.0643,2157923.0
2025-04-10 12:35:00,9.08,9.21,8.95,9.14,2318237.0,9.0543,9.1839,8.9247,9.1141,2318237.0
2025-04-10 12:40:00,9.14,9.24,9.04,9.19,1045894.0,9.1141,9.2138,9.0144,9.164,1045894.0
2025-04-10 12:45:00,9.19,9.5,9.06,9.48,1024442.0,9.164,9.4731,9.0344,9.4532,1024442.0
2025-04-10 12:50:00,9.48,9.51,9.18,9.21,1330762.0,9.4532,9.4831,9.154,9.1839,1330762.0
2025-04-10 12:55:00,9.2,9.45,9.2,9.41,638189.0,9.174,9.4232,9.174,9.3834,638189.0
2025-04-10 13:00:00,9.41,9.81,9.33,9.49,1801657.0,9.3834,9.7822,9.3036,9.4631,1801657.0
2025-04-10 13:05:00,9.48,9.48,9.13,9.13,1123135.0,9.4532,9.4532,9.1042,9.1042,1123135.0
2025-04-10 13:10:00,9.14,9.16,8.76,8.82,1294143.0,9.1141,9.1341,8.7352,8.795,1294143.0
2025-04-10 13:15:00,8.8,8.89,8.69,8.84,1260908.0,8.7751,8.8648,8.6654,8.815,1260908.0
2025-04-10 13:20:00,8.83,8.86,8.57,8.82,1299476.0,8.805,8.8349,8.5457,8.795,1299476.0
2025-04-10 13:25:00,8.83,9.08,8.81,9.07,1140516.0,8.805,9.0543,8.7851,9.0443,1140516.0
2025-04-10 13:30:00,9.06,9.39,9.0,9.2,1386279.0,9.0344,9.3634,8.9745,9.174,1386279.0
2025-04-10 13:35:00,9.2,9.37,9.15,9.15,1094618.0,9.174,9.3435,9.1241,9.1241,1094618.0
2025-04-10 13:40:00,9.16,9.44,9.11,9.44,740350.0,9.1341,9.4133,9.0842,9.4133,740350.0
2025-04-10 13:45:00,9.44,9.56,9.3,9.33,927032.0,9.4133,9.5329,9.2737,9.3036,927032.0
2025-04-10 13:50:00,9.32,9.47,9.16,9.37,797265.0,9.2936,9.4432,9.1341,9.3435,797265.0
2025-04-10 13:55:00,9.37,9.53,9.36,9.42,680154.0,9.3435,9.503,9.3335,9.3933,680154.0
2025-04-10 14:00:00,9.42,9.73,9.36,9.7,856609.0,9.3933,9.7025,9.3335,9.6725,856609.0
2025-04-10 14:05:00,9.7,9.76,9.28,9.29,763572.0,9.6725,9.7324,9.2537,9.2637,763572.0
2025-04-10 14:10:00,9.29,9.33,9.08,9.09,698900.0,9.2637,9.3036,9.0543,9.0643,698900.0
2025-04-10 14:15:00,9.08,9.36,9.02,9.3,691174.0,9.0543,9.3335,8.9945,9.2737,691174.0
2025-04-10 14:20:00,9.31,9.7,9.31,9.6,1073649.0,9.2836,9.6725,9.2836,9.5728,1073649.0
2025-04-10 14:25:00,9.58,9.83,9.54,9.77,1474305.0,9.5529,9.8022,9.513,9.7423,1474305.0
2025-04-10 14:30:00,9.78,9.94,9.68,9.69,746883.0,9.7523,9.9119,9.6526,9.6626,746883.0
2025-04-10 14:35:00,9.68,9.8,9.55,9.78,625276.0,9.6526,9.7723,9.523,9.7523,625276.0
2025-04-10 14:40:00,9.79,9.93,9.69,9.89,543056.0,9.7623,9.9019,9.6626,9.862,543056.0
2025-04-10 14:45:00,9.89,9.89,9.55,9.63,631611.0,9.862,9.862,9.523,9.6027,631611.0
2025-04-10 14:50:00,9.63,9.79,9.55,9.56,369443.0,9.6027,9.7623,9.523,9.5329,369443.0
2025-04-10 14:55:00,9.55,9.77,9.45,9.68,513564.0,9.523,9.7423,9.4232,9.6526,513564.0
2025-04-10 15:00:00,9.68,9.96,9.59,9.88,794389.0,9.6526,9.9318,9.5629,9.852,794389.0
2025-04-10 15:05:00,9.88,9.95,9.43,9.44,927006.0,9.852,9.9218,9.4033,9.4133,927006.0
2025-04-10 15:10:00,9.45,9.57,9.38,9.48,1013866.0,9.4232,9.5429,9.3534,9.4532,1013866.0
2025-04-10 15:15:00,9.48,9.58,9.34,9.54,611214.0,9.4532,9.5529,9.3136,9.513,611214.0
2025-04-10 15:20:00,9.55,9.67,9.38,9.43,567573.0,9.523,9.6426,9.3534,9.4033,567573.0
2025-04-10 15:25:00,9.42,9.58,9.15,9.15,747885.0,9.3933,9.5529,9.1241,9.1241,747885.0
2025-04-10 15:30:00,9.14,9.44,9.13,9.34,525318.0,9.1141,9.4133,9.1042,9.3136,525318.0
2025-04-10 15:35:00,9.34,9.39,9.12,9.12,428441.0,9.3136,9.3634,9.0942,9.0942,428441.0
2025-04-10 15:40:00,9.12,9.16,8.85,8.87,993885.0,9.0942,9.1341,8.8249,8.8449,993885.0
2025-04-10 15:45:00,8.87,9.02,8.82,8.94,900649.0,8.8449,8.9945,8.795,8.9147,900649.0
2025-04-10 15:50:00,8.93,9.6,8.92,9.56,1530414.0,8.9047,9.5728,8.8947,9.5329,1530414.0
2025-04-10 15:55:00,9.55,9.72,9.33,9.63,1796963.0,9.523,9.6925,9.3036,9.6027,1796963.0
2025-04-11 09:30:00,9.36,9.4,8.91,9.02,2488473.0,9.3335,9.3734,8.8848,8.9945,2488473.0
2025-04-11 09:35:00,9.03,9.37,8.97,9.34,1988394.0,9.0044,9.3435,8.9446,9.3136,1988394.0
2025-04-11 09:40:00,9.34,9.49,9.1,9.4,1793105.0,9.3136,9.4631,9.0742,9.3734,1793105.0
2025-04-11 09:45:00,9.42,9.76,9.39,9.56,2435580.0,9.3933,9.7324,9.3634,9.5329,2435580.0
2025-04-11 09:50:00,9.57,9.79,9.43,9.73,1658091.0,9.5429,9.7623,9.4033,9.7025,1658091.0
2025-04-11 09:55:00,9.72,9.76,9.59,9.61,829480.0,9.6925,9.7324,9.5629,9.5828,829480.0
2025-04-11 10:00:00,9.61,9.72,9.37,9.5,1528021.0,9.5828,9.6925,9.3435,9.4731,1528021.0
2025-04-11 10:05:00,9.5,9.76,9.43,9.7,1200247.0,9.4731,9.7324,9.4033,9.6725,1200247.0
2025-04-11 10:10:00,9.71,9.74,9.46,9.59,939093.0,9.6825,9.7124,9.4332,9.5629,939093.0
2025-04-11 10:15:00,9.58,9.7,9.28,9.29,1252493.0,9.5529,9.6725,9.2537,9.2637,1252493.0
2025-04-11 10:20:00,9.29,9.3,9.03,9.19,1786492.0,9.2637,9.2737,9.0044,9.164,1786492.0
2025-04-11 10:25:00,9.19,9.26,9.06,9.08,1103366.0,9.164,9.2338,9.0344,9.0543,1103366.0
2025-04-11 10:30:00,9.09,9.39,9.04,9.34,1161910.0,9.0643,9.3634,9.0144,9.3136,1161910.0
2025-04-11 10:35:00,9.33,9.48,9.29,9.45,896380.0,9.3036,9.4532,9.2637,9.4232,896380.0
2025-04-11 10:40:00,9.45,9.54,9.32,9.52,870069.0,9.4232,9.513,9.2936,9.4931,870069.0
2025-04-11 10:45:00,9.52,9.57,9.41,9.45,603634.0,9.4931,9.5429,9.3834,9.4232,603634.0
2025-04-11 10:50:00,9.45,9.45,9.28,9.37,656480.0,9.4232,9.4232,9.2537,9.3435,656480.0
2025-04-11 10:55:00,9.36,9.39,9.21,9.22,455662.0,9.3335,9.3634,9.1839,9.1939,455662.0
2025-04-11 11:00:00,9.21,9.58,9.13,9.19,1163960.0,9.1839,9.5529,9.1042,9.164,1163960.0
2025-04-11 11:05:00,9.18,9.34,9.12,9.29,668186.0,9.154,9.3136,9.0942,9.2637,668186.0
2025-04-11 11:10:00,9.28,9.33,9.2,9.23,957040.0,9.2537,9.3036,9.174,9.2039,957040.0
2025-04-11 11:15:00,9.21,9.31,9.2,9.27,437706.0,9.1839,9.2836,9.174,9.2438,437706.0
2025-04-11 11:20:00,9.26,9.37,9.19,9.24,458863.0,9.2338,9.3435,9.164,9.2138,458863.0
2025-04-11 11:25:00,9.24,9.4,9.23,9.37,438918.0,9.2138,9.3734,9.2039,9.3435,438918.0
2025-04-11 11:30:00,9.36,9.44,9.29,9.41,326455.0,9.3335,9.4133,9.2637,9.3834,326455.0
2025-04-11 11:35:00,9.41,9.58,9.37,9.58,1055226.0,9.3834,9.5529,9.3435,9.5529,1055226.0
2025-04-11 11:40:00,9.58,9.59,9.42,9.48,389487.0,9.5529,9.5629,9.3933,9.4532,389487.0
2025-04-11 11:45:00,9.47,9.57,9.43,9.54,364769.0,9.4432,9.5429,9.4033,9.513,364769.0
2025-04-11 11:50:00,9.54,9.56,9.46,9.54,441237.0,9.513,9.5329,9.4332,9.513,441237.0
2025-04-11 11:55:00,9.54,9.65,9.54,9.61,608831.0,9.513,9.6227,9.513,9.5828,608831.0
2025-04-11 12:00:00,9.62,9.62,9.51,9.57,396606.0,9.5928,9.5928,9.4831,9.5429,396606.0
2025-04-11 12:05:00,9.57,9.72,9.56,9.59,928800.0,9.5429,9.6925,9.5329,9.5629,928800.0
2025-04-11 12:10:00,9.59,9.74,9.59,9.67,525994.0,9.5629,9.7124,9.5629,9.6426,525994.0
2025-04-11 12:15:00,9.66,9.74,9.63,9.7,376791.0,9.6327,9.7124,9.6027,9.6725,376791.0
2025-04-11 12:20:00,9.69,9.71,9.64,9.64,240347.0,9.6626,9.6825,9.6127,9.6127,240347.0
2025-04-11 12:25:00,9.63,9.66,9.53,9.61,283476.0,9.6027,9.6327,9.503,9.5828,283476.0
2025-04-11 12:30:00,9.62,9.87,9.62,9.83,691383.0,9.5928,9.8421,9.5928,9.8022,691383.0
2025-04-11 12:35:00,9.82,10.06,9.81,9.96,1340925.0,9.7922,10.0315,9.7822,9.9318,1340925.0
2025-04-11 12:40:00,9.97,10.05,9.9,10.04,815494.0,9.9418,10.0216,9.872,10.0116,815494.0
2025-04-11 12:45:00,10.05,10.1,9.98,10.1,742812.0,10.0216,10.0714,9.9517,10.0714,742812.0
2025-04-11 12:50:00,10.1,10.13,10.0,10.02,757649.0,10.0714,10.1013,9.9717,9.9916,757649.0
2025-04-11 12:55:00,10.02,10.05,9.95,9.98,491669.0,9.9916,10.0216,9.9218,9.9517,491669.0
2025-04-11 13:00:00,9.98,10.02,9.85,9.97,558284.0,9.9517,9.9916,9.8221,9.9418,558284.0
2025-04-11 13:05:00,9.97,10.02,9.9,9.95,471345.0,9.9418,9.9916,9.872,9.9218,471345.0
2025-04-11 13:10:00,9.95,9.96,9.86,9.95,298710.0,9.9218,9.9318,9.8321,9.9218,298710.0
2025-04-11 13:15:00,9.96,10.01,9.77,9.8,538977.0,9.9318,9.9817,9.7423,9.7723,538977.0
2025-04-11 13:20:00,9.79,9.93,9.75,9.82,594027.0,9.7623,9.9019,9.7224,9.7922,594027.0
2025-04-11 13:25:00,9.82,9.84,9.71,9.73,249931.0,9.7922,9.8121,9.6825,9.7025,249931.0
2025-04-11 13:30:00,9.73,9.78,9.66,9.78,422955.0,9.7025,9.7523,9.6327,9.7523,422955.0
2025-04-11 13:35:00,9.78,10.04,9.72,10.02,746629.0,9.7523,10.0116,9.6925,9.9916,746629.0
2025-04-11 13:40:00,10.02,10.2,9.99,10.15,1363620.0,9.9916,10.1711,9.9617,10.1213,1363620.0
2025-04-11 13:45:00,10.15,10.21,10.01,10.19,806706.0,10.1213,10.1811,9.9817,10.1612,806706.0
2025-04-11 13:50:00,10.18,10.34,10.14,10.29,1294929.0,10.1512,10.3107,10.1113,10.2609,1294929.0
2025-04-11 13:55:00,10.28,10.34,10.19,10.22,724755.0,10.2509,10.3107,10.1612,10.1911,724755.0
2025-04-11 14:00:00,10.23,10.26,10.14,10.26,582642.0,10.201,10.231,10.1113,10.231,582642.0
2025-04-11 14:05:00,10.26,10.26,10.13,10.19,380972.0,10.231,10.231,10.1013,10.1612,380972.0
2025-04-11 14:10:00,10.19,10.28,10.14,10.2,496300.0,10.1612,10.2509,10.1113,10.1711,496300.0
2025-04-11 14:15:00,10.2,10.24,10.05,10.09,421301.0,10.1711,10.211,10.0216,10.0614,421301.0
2025-04-11 14:20:00,10.09,10.12,10.0,10.06,327281.0,10.0614,10.0914,9.9717,10.0315,327281.0
2025-04-11 14:25:00,10.06,10.06,9.95,10.06,377350.0,10.0315,10.0315,9.9218,10.0315,377350.0
2025-04-11 14:30:00,10.06,10.11,10.03,10.06,472857.0,10.0315,10.0814,10.0016,10.0315,472857.0
2025-04-11 14:35:00,10.05,10.21,10.02,10.15,620645.0,10.0216,10.1811,9.9916,10.1213,620645.0
2025-04-11 14:40:00,10.16,10.24,10.15,10.18,295647.0,10.1312,10.211,10.1213,10.1512,295647.0
2025-04-11 14:45:00,10.2,10.29,10.18,10.26,375164.0,10.1711,10.2609,10.1512,10.231,375164.0
2025-04-11 14:50:00,10.26,10.26,10.04,10.18,419133.0,10.231,10.231,10.0116,10.1512,419133.0
2025-04-11 14:55:00,10.18,10.2,10.05,10.06,296174.0,10.1512,10.1711,10.0216,10.0315,296174.0
2025-04-11 15:00:00,10.06,10.22,10.06,10.2,331323.0,10.0315,10.1911,10.0315,10.1711,331323.0
2025-04-11 15:05:00,10.19,10.29,10.14,10.29,435706.0,10.1612,10.2609,10.1113,10.2609,435706.0
2025-04-11 15:10:00,10.29,10.36,10.24,10.32,603796.0,10.2609,10.3307,10.211,10.2908,603796.0
2025-04-11 15:15:00,10.32,10.33,10.21,10.32,292669.0,10.2908,10.3008,10.1811,10.2908,292669.0
2025-04-11 15:20:00,10.32,10.38,10.29,10.37,420023.0,10.2908,10.3506,10.2609,10.3406,420023.0
2025-04-11 15:25:00,10.37,10.38,10.28,10.28,342080.0,10.3406,10.3506,10.2509,10.2509,342080.0
2025-04-11 15:30:00,10.27,10.32,10.21,10.29,356773.0,10.2409,10.2908,10.1811,10.2609,356773.0
2025-04-11 15:35:00,10.29,10.29,10.2,10.26,518249.0,10.2609,10.2609,10.1711,10.231,518249.0
2025-04-11 15:40:00,10.26,10.32,10.26,10.31,447304.0,10.231,10.2908,10.231,10.2808,447304.0
2025-04-11 15:45:00,10.31,10.31,10.22,10.29,703017.0,10.2808,10.2808,10.1911,10.2609,703017.0
2025-04-11 15:50:00,10.3,10.33,10.13,10.29,1271458.0,10.2708,10.3008,10.1013,10.2609,1271458.0
2025-04-11 15:55:00,10.28,10.32,10.22,10.26,963659.0,10.2509,10.2908,10.1911,10.231,963659.0
2025-04-14 09:30:00,11.15,11.16,10.88,10.96,4415878.0,11.1184,11.1284,10.8492,10.929,4415878.0
2025-04-14 09:35:00,10.96,11.01,10.68,10.8,1716035.0,10.929,10.9788,10.6498,10.7694,1716035.0
2025-04-14 09:40:00,10.81,10.81,10.53,10.68,1436568.0,10.7794,10.7794,10.5002,10.6498,1436568.0
2025-04-14 09:45:00,10.69,10.81,10.56,10.76,1155623.0,10.6597,10.7794,10.5301,10.7295,1155623.0
2025-04-14 09:50:00,10.76,10.85,10.64,10.77,1000056.0,10.7295,10.8193,10.6099,10.7395,1000056.0
2025-04-14 09:55:00,10.77,10.77,10.6,10.6,746728.0,10.7395,10.7395,10.57,10.57,746728.0
2025-04-14 10:00:00,10.6,10.91,10.6,10.88,1135302.0,10.57,10.8791,10.57,10.8492,1135302.0
2025-04-14 10:05:00,10.89,10.97,10.77,10.78,869033.0,10.8592,10.9389,10.7395,10.7495,869033.0
2025-04-14 10:10:00,10.79,10.88,10.73,10.82,693230.0,10.7595,10.8492,10.6996,10.7894,693230.0
2025-04-14 10:15:00,10.83,10.88,10.72,10.83,602722.0,10.7993,10.8492,10.6897,10.7993,602722.0
2025-04-14 10:20:00,10.84,10.92,10.79,10.92,493689.0,10.8093,10.8891,10.7595,10.8891,493689.0
2025-04-14 10:25:00,10.92,11.04,10.9,11.01,863535.0,10.8891,11.0087,10.8691,10.9788,863535.0
2025-04-14 10:30:00,11.01,11.04,10.95,10.96,652083.0,10.9788,11.0087,10.919,10.929,652083.0
2025-04-14 10:35:00,10.96,11.03,10.92,11.02,428028.0,10.929,10.9988,10.8891,10.9888,428028.0
2025-04-14 10:40:00,11.03,11.04,10.92,10.92,534828.0,10.9988,11.0087,10.8891,10.8891,534828.0
2025-04-14 10:45:00,10.93,10.98,10.88,10.96,356126.0,10.8991,10.9489,10.8492,10.929,356126.0
2025-04-14 10:50:00,10.96,11.01,10.92,10.97,464366.0,10.929,10.9788,10.8891,10.9389,464366.0
2025-04-14 10:55:00,10.97,10.97,10.79,10.8,722981.0,10.9389,10.9389,10.7595,10.7694,722981.0
2025-04-14 11:00:00,10.81,10.84,10.7,10.74,730410.0,10.7794,10.8093,10.6697,10.7096,730410.0
2025-04-14 11:05:00,10.76,10.8,10.69,10.78,596052.0,10.7295,10.7694,10.6597,10.7495,596052.0
2025-04-14 11:10:00,10.78,10.84,10.69,10.69,336387.0,10.7495,10.8093,10.6597,10.6597,336387.0
2025-04-14 11:15:00,10.69,10.71,10.64,10.7,588712.0,10.6597,10.6797,10.6099,10.6697,588712.0
2025-04-14 11:20:00,10.7,10.71,10.63,10.64,446505.0,10.6697,10.6797,10.5999,10.6099,446505.0
2025-04-14 11:25:00,10.64,10.65,10.43,10.43,1132492.0,10.6099,10.6199,10.4005,10.4005,1132492.0
2025-04-14 11:30:00,10.43,10.54,10.39,10.53,772452.0,10.4005,10.5102,10.3606,10.5002,772452.0
2025-04-14 11:35:00,10.54,10.54,10.3,10.35,615478.0,10.5102,10.5102,10.2708,10.3207,615478.0
2025-04-14 11:40:00,10.34,10.4,10.26,10.4,680206.0,10.3107,10.3706,10.231,10.3706,680206.0
2025-04-14 11:45:00,10.39,10.4,10.05,10.1,1192866.0,10.3606,10.3706,10.0216,10.0714,1192866.0
2025-04-14 11:50:00,10.1,10.17,10.01,10.17,798470.0,10.0714,10.1412,9.9817,10.1412,798470.0
2025-04-14 11:55:00,10.16,10.24,10.11,10.12,721811.0,10.1312,10.211,10.0814,10.0914,721811.0
2025-04-14 12:00:00,10.12,10.25,10.07,10.25,501951.0,10.0914,10.221,10.0415,10.221,501951.0
2025-04-14 12:05:00,10.26,10.27,10.13,10.15,566440.0,10.231,10.2409,10.1013,10.1213,566440.0
2025-04-14 12:10:00,10.15,10.21,9.97,10.12,1168850.0,10.1213,10.1811,9.9418,10.0914,1168850.0
2025-04-14 12:15:00,10.12,10.31,10.12,10.29,835752.0,10.0914,10.2808,10.0914,10.2609,835752.0
2025-04-14 12:20:00,10.28,10.38,10.21,10.28,712452.0,10.2509,10.3506,10.1811,10.2509,712452.0
2025-04-14 12:25:00,10.28,10.29,10.16,10.22,330783.0,10.2509,10.2609,10.1312,10.1911,330783.0
2025-04-14 12:30:00,10.21,10.38,10.2,10.38,327682.0,10.1811,10.3506,10.1711,10.3506,327682.0
2025-04-14 12:35:00,10.38,10.44,10.37,10.39,432711.0,10.3506,10.4104,10.3406,10.3606,432711.0
2025-04-14 12:40:00,10.39,10.45,10.36,10.44,359494.0,10.3606,10.4204,10.3307,10.4104,359494.0
2025-04-14 12:45:00,10.44,10.44,10.35,10.35,387909.0,10.4104,10.4104,10.3207,10.3207,387909.0
2025-04-14 12:50:00,10.35,10.35,10.24,10.34,483715.0,10.3207,10.3207,10.211,10.3107,483715.0
2025-04-14 12:55:00,10.34,10.35,10.17,10.19,419038.0,10.3107,10.3207,10.1412,10.1612,419038.0
2025-04-14 13:00:00,10.19,10.52,10.17,10.32,685883.0,10.1612,10.4902,10.1412,10.2908,685883.0
2025-04-14 13:05:00,10.33,10.36,10.22,10.3,179984.0,10.3008,10.3307,10.1911,10.2708,179984.0
2025-04-14 13:10:00,10.3,10.34,10.27,10.3,132797.0,10.2708,10.3107,10.2409,10.2708,132797.0
2025-04-14 13:15:00,10.31,10.38,10.25,10.38,238851.0,10.2808,10.3506,10.221,10.3506,238851.0
2025-04-14 13:20:00,10.38,10.47,10.35,10.47,288365.0,10.3506,10.4404,10.3207,10.4404,288365.0
2025-04-14 13:25:00,10.47,10.47,10.31,10.34,251466.0,10.4404,10.4404,10.2808,10.3107,251466.0
2025-04-14 13:30:00,10.34,10.38,10.27,10.33,247954.0,10.3107,10.3506,10.2409,10.3008,247954.0
2025-04-14 13:35:00,10.33,10.38,10.31,10.36,101578.0,10.3008,10.3506,10.2808,10.3307,101578.0
2025-04-14 13:40:00,10.36,10.39,10.29,10.29,232377.0,10.3307,10.3606,10.2609,10.2609,232377.0
2025-04-14 13:45:00,10.29,10.37,10.28,10.36,164558.0,10.2609,10.3406,10.2509,10.3307,164558.0
2025-04-14 13:50:00,10.35,10.51,10.35,10.44,456024.0,10.3207,10.4802,10.3207,10.4104,456024.0
2025-04-14 13:55:00,10.44,10.47,10.4,10.46,146465.0,10.4104,10.4404,10.3706,10.4304,146465.0
2025-04-14 14:00:00,10.46,10.55,10.45,10.55,293763.0,10.4304,10.5201,10.4204,10.5201,293763.0
2025-04-14 14:05:00,10.55,10.61,10.51,10.6,381593.0,10.5201,10.58,10.4802,10.57,381593.0
2025-04-14 14:10:00,10.59,10.63,10.52,10.57,220401.0,10.56,10.5999,10.4902,10.5401,220401.0
2025-04-14 14:15:00,10.56,10.6,10.54,10.6,185860.0,10.5301,10.57,10.5102,10.57,185860.0
2025-04-14 14:20:00,10.6,10.68,10.6,10.68,248154.0,10.57,10.6498,10.57,10.6498,248154.0
2025-04-14 14:25:00,10.68,10.68,10.62,10.65,247372.0,10.6498,10.6498,10.5899,10.6199,247372.0
2025-04-14 14:30:00,10.64,10.72,10.63,10.71,368971.0,10.6099,10.6897,10.5999,10.6797,368971.0
2025-04-14 14:35:00,10.7,10.74,10.69,10.72,465143.0,10.6697,10.7096,10.6597,10.6897,465143.0
2025-04-14 14:40:00,10.73,10.81,10.73,10.8,770098.0,10.6996,10.7794,10.6996,10.7694,770098.0
2025-04-14 14:45:00,10.8,10.8,10.68,10.73,247530.0,10.7694,10.7694,10.6498,10.6996,247530.0
2025-04-14 14:50:00,10.74,10.74,10.68,10.68,196388.0,10.7096,10.7096,10.6498,10.6498,196388.0
2025-04-14 14:55:00,10.67,10.71,10.65,10.66,297305.0,10.6398,10.6797,10.6199,10.6298,297305.0
2025-04-14 15:00:00,10.66,10.73,10.65,10.72,180492.0,10.6298,10.6996,10.6199,10.6897,180492.0
2025-04-14 15:05:00,10.71,10.82,10.71,10.82,217706.0,10.6797,10.7894,10.6797,10.7894,217706.0
2025-04-14 15:10:00,10.82,10.87,10.8,10.84,313103.0,10.7894,10.8392,10.7694,10.8093,313103.0
2025-04-14 15:15:00,10.84,10.84,10.72,10.74,309553.0,10.8093,10.8093,10.6897,10.7096,309553.0
2025-04-14 15:20:00,10.74,10.78,10.71,10.75,161881.0,10.7096,10.7495,10.6797,10.7196,161881.0
2025-04-14 15:25:00,10.75,10.75,10.68,10.7,225894.0,10.7196,10.7196,10.6498,10.6697,225894.0
2025-04-14 15:30:00,10.68,10.71,10.6,10.64,355107.0,10.6498,10.6797,10.57,10.6099,355107.0
2025-04-14 15:35:00,10.65,10.7,10.62,10.67,224012.0,10.6199,10.6697,10.5899,10.6398,224012.0
2025-04-14 15:40:00,10.67,10.71,10.65,10.65,316167.0,10.6398,10.6797,10.6199,10.6199,316167.0
2025-04-14 15:45:00,10.65,10.68,10.56,10.61,483068.0,10.6199,10.6498,10.5301,10.58,483068.0
2025-04-14 15:50:00,10.61,10.62,10.49,10.59,724384.0,10.58,10.5899,10.4603,10.56,724384.0
2025-04-14 15:55:00,10.58,10.58,10.44,10.45,916084.0,10.5501,10.5501,10.4104,10.4204,916084.0
2025-04-15 09:30:00,10.57,10.87,10.55,10.75,1950821.0,10.5401,10.8392,10.5201,10.7196,1950821.0
2025-04-15 09:35:00,10.75,10.83,10.61,10.8,1057008.0,10.7196,10.7993,10.58,10.7694,1057008.0
2025-04-15 09:40:00,10.8,10.85,10.72,10.79,894020.0,10.7694,10.8193,10.6897,10.7595,894020.0
2025-04-15 09:45:00,10.79,10.87,10.72,10.83,882137.0,10.7595,10.8392,10.6897,10.7993,882137.0
2025-04-15 09:50:00,10.82,10.9,10.78,10.87,740486.0,10.7894,10.8691,10.7495,10.8392,740486.0
2025-04-15 09:55:00,10.88,10.91,10.81,10.83,908368.0,10.8492,10.8791,10.7794,10.7993,908368.0
2025-04-15 10:00:00,10.84,10.93,10.8,10.88,921020.0,10.8093,10.8991,10.7694,10.8492,921020.0
2025-04-15 10:05:00,10.88,10.98,10.8,10.9,857224.0,10.8492,10.9489,10.7694,10.8691,857224.0
2025-04-15 10:10:00,10.9,11.02,10.87,10.89,1015267.0,10.8691,10.9888,10.8392,10.8592,1015267.0
2025-04-15 10:15:00,10.9,10.95,10.59,10.61,1066705.0,10.8691,10.919,10.56,10.58,1066705.0
2025-04-15 10:20:00,10.6,10.74,10.51,10.59,1266860.0,10.57,10.7096,10.4802,10.56,1266860.0
2025-04-15 10:25:00,10.59,10.62,10.47,10.56,1099749.0,10.56,10.5899,10.4404,10.5301,1099749.0
2025-04-15 10:30:00,10.56,10.68,10.56,10.67,616400.0,10.5301,10.6498,10.5301,10.6398,616400.0
2025-04-15 10:35:00,10.67,10.69,10.57,10.58,573107.0,10.6398,10.6597,10.5401,10.5501,573107.0
2025-04-15 10:40:00,10.58,10.73,10.55,10.72,396153.0,10.5501,10.6996,10.5201,10.6897,396153.0
2025-04-15 10:45:00,10.72,10.73,10.51,10.64,944709.0,10.6897,10.6996,10.4802,10.6099,944709.0
2025-04-15 10:50:00,10.64,10.68,10.57,10.65,465474.0,10.6099,10.6498,10.5401,10.6199,465474.0
2025-04-15 10:55:00,10.66,10.71,10.62,10.63,362707.0,10.6298,10.6797,10.5899,10.5999,362707.0
2025-04-15 11:00:00,10.63,10.69,10.61,10.69,230295.0,10.5999,10.6597,10.58,10.6597,230295.0
2025-04-15 11:05:00,10.69,10.7,10.6,10.64,400884.0,10.6597,10.6697,10.57,10.6099,400884.0
2025-04-15 11:10:00,10.65,10.72,10.61,10.71,334495.0,10.6199,10.6897,10.58,10.6797,334495.0
2025-04-15 11:15:00,10.71,10.74,10.7,10.73,251818.0,10.6797,10.7096,10.6697,10.6996,251818.0
2025-04-15 11:20:00,10.74,10.77,10.72,10.74,285384.0,10.7096,10.7395,10.6897,10.7096,285384.0
2025-04-15 11:25:00,10.74,10.74,10.64,10.65,264300.0,10.7096,10.7096,10.6099,10.6199,264300.0
2025-04-15 11:30:00,10.65,10.79,10.64,10.74,485878.0,10.6199,10.7595,10.6099,10.7096,485878.0
2025-04-15 11:35:00,10.74,10.76,10.66,10.73,405189.0,10.7096,10.7295,10.6298,10.6996,405189.0
2025-04-15 11:40:00,10.73,10.76,10.71,10.75,311323.0,10.6996,10.7295,10.6797,10.7196,311323.0
2025-04-15 11:45:00,10.74,10.77,10.69,10.71,250274.0,10.7096,10.7395,10.6597,10.6797,250274.0
2025-04-15 11:50:00,10.71,10.8,10.65,10.75,797406.0,10.6797,10.7694,10.6199,10.7196,797406.0
2025-04-15 11:55:00,10.75,10.75,10.7,10.75,161257.0,10.7196,10.7196,10.6697,10.7196,161257.0
2025-04-15 12:00:00,10.75,10.83,10.75,10.81,331604.0,10.7196,10.7993,10.7196,10.7794,331604.0
2025-04-15 12:05:00,10.81,10.86,10.77,10.79,381235.0,10.7794,10.8293,10.7395,10.7595,381235.0
2025-04-15 12:10:00,10.79,10.85,10.78,10.82,211541.0,10.7595,10.8193,10.7495,10.7894,211541.0
2025-04-15 12:15:00,10.83,10.88,10.8,10.83,257364.0,10.7993,10.8492,10.7694,10.7993,257364.0
2025-04-15 12:20:00,10.83,10.88,10.81,10.87,153683.0,10.7993,10.8492,10.7794,10.8392,153683.0
2025-04-15 12:25:00,10.86,10.91,10.85,10.85,471786.0,10.8293,10.8791,10.8193,10.8193,471786.0
2025-04-15 12:30:00,10.85,10.89,10.85,10.85,183363.0,10.8193,10.8592,10.8193,10.8193,183363.0
2025-04-15 12:35:00,10.86,10.88,10.79,10.79,143402.0,10.8293,10.8492,10.7595,10.7595,143402.0
2025-04-15 12:40:00,10.79,10.86,10.77,10.85,297486.0,10.7595,10.8293,10.7395,10.8193,297486.0
2025-04-15 12:45:00,10.86,10.86,10.79,10.8,217397.0,10.8293,10.8293,10.7595,10.7694,217397.0
2025-04-15 12:50:00,10.8,10.8,10.65,10.66,336410.0,10.7694,10.7694,10.6199,10.6298,336410.0
2025-04-15 12:55:00,10.66,10.66,10.53,10.58,613504.0,10.6298,10.6298,10.5002,10.5501,613504.0
2025-04-15 13:00:00,10.58,10.64,10.54,10.64,247198.0,10.5501,10.6099,10.5102,10.6099,247198.0
2025-04-15 13:05:00,10.64,10.64,10.57,10.57,290269.0,10.6099,10.6099,10.5401,10.5401,290269.0
2025-04-15 13:10:00,10.58,10.6,10.53,10.59,255264.0,10.5501,10.57,10.5002,10.56,255264.0
2025-04-15 13:15:00,10.59,10.59,10.49,10.52,430220.0,10.56,10.56,10.4603,10.4902,430220.0
2025-04-15 13:20:00,10.52,10.54,10.42,10.49,534148.0,10.4902,10.5102,10.3905,10.4603,534148.0
2025-04-15 13:25:00,10.49,10.53,10.44,10.48,260708.0,10.4603,10.5002,10.4104,10.4503,260708.0
2025-04-15 13:30:00,10.48,10.55,10.48,10.51,222513.0,10.4503,10.5201,10.4503,10.4802,222513.0
2025-04-15 13:35:00,10.51,10.59,10.48,10.58,267110.0,10.4802,10.56,10.4503,10.5501,267110.0
2025-04-15 13:40:00,10.59,10.63,10.59,10.61,234265.0,10.56,10.5999,10.56,10.58,234265.0
2025-04-15 13:45:00,10.61,10.62,10.56,10.62,149239.0,10.58,10.5899,10.5301,10.5899,149239.0
2025-04-15 13:50:00,10.63,10.63,10.49,10.5,222970.0,10.5999,10.5999,10.4603,10.4703,222970.0
2025-04-15 13:55:00,10.49,10.58,10.49,10.55,160771.0,10.4603,10.5501,10.4603,10.5201,160771.0
2025-04-15 14:00:00,10.55,10.58,10.51,10.53,109465.0,10.5201,10.5501,10.4802,10.5002,109465.0
2025-04-15 14:05:00,10.53,10.55,10.48,10.55,185417.0,10.5002,10.5201,10.4503,10.5201,185417.0
2025-04-15 14:10:00,10.54,10.55,10.45,10.47,252377.0,10.5102,10.5201,10.4204,10.4404,252377.0
2025-04-15 14:15:00,10.47,10.48,10.42,10.44,211687.0,10.4404,10.4503,10.3905,10.4104,211687.0
2025-04-15 14:20:00,10.45,10.48,10.42,10.46,273378.0,10.4204,10.4503,10.3905,10.4304,273378.0
2025-04-15 14:25:00,10.46,10.52,10.45,10.46,228701.0,10.4304,10.4902,10.4204,10.4304,228701.0
2025-04-15 14:30:00,10.46,10.54,10.46,10.52,219257.0,10.4304,10.5102,10.4304,10.4902,219257.0
2025-04-15 14:35:00,10.52,10.53,10.47,10.5,85268.0,10.4902,10.5002,10.4404,10.4703,85268.0
2025-04-15 14:40:00,10.49,10.6,10.49,10.59,210230.0,10.4603,10.57,10.4603,10.56,210230.0
2025-04-15 14:45:00,10.6,10.64,10.55,10.57,212749.0,10.57,10.6099,10.5201,10.5401,212749.0
2025-04-15 14:50:00,10.57,10.6,10.54,10.59,128826.0,10.5401,10.57,10.5102,10.56,128826.0
2025-04-15 14:55:00,10.6,10.62,10.59,10.59,102239.0,10.57,10.5899,10.56,10.56,102239.0
2025-04-15 15:00:00,10.58,10.58,10.53,10.56,175664.0,10.5501,10.5501,10.5002,10.5301,175664.0
2025-04-15 15:05:00,10.55,10.59,10.53,10.54,133621.0,10.5201,10.56,10.5002,10.5102,133621.0
2025-04-15 15:10:00,10.55,10.61,10.52,10.59,140682.0,10.5201,10.58,10.4902,10.56,140682.0
2025-04-15 15:15:00,10.59,10.61,10.57,10.6,110641.0,10.56,10.58,10.5401,10.57,110641.0
2025-04-15 15:20:00,10.6,10.6,10.51,10.52,150870.0,10.57,10.57,10.4802,10.4902,150870.0
2025-04-15 15:25:00,10.52,10.53,10.47,10.52,300326.0,10.4902,10.5002,10.4404,10.4902,300326.0
2025-04-15 15:30:00,10.52,10.55,10.5,10.53,177141.0,10.4902,10.5201,10.4703,10.5002,177141.0
2025-04-15 15:35:00,10.53,10.55,10.49,10.52,182812.0,10.5002,10.5201,10.4603,10.4902,182812.0
2025-04-15 15:40:00,10.52,10.55,10.51,10.54,115661.0,10.4902,10.5201,10.4802,10.5102,115661.0
2025-04-15 15:45:00,10.54,10.54,10.46,10.5,257006.0,10.5102,10.5102,10.4304,10.4703,257006.0
2025-04-15 15:50:00,10.5,10.58,10.49,10.56,614360.0,10.4703,10.5501,10.4603,10.5301,614360.0
2025-04-15 15:55:00,10.57,10.59,10.54,10.57,683889.0,10.5401,10.56,10.5102,10.5401,683889.0
2025-04-16 09:30:00,9.2,9.59,9.11,9.54,3591090.0,9.174,9.5629,9.0842,9.513,3591090.0
2025-04-16 09:35:00,9.54,9.73,9.52,9.69,1473149.0,9.513,9.7025,9.4931,9.6626,1473149.0
2025-04-16 09:40:00,9.68,9.74,9.57,9.58,1053388.0,9.6526,9.7124,9.5429,9.5529,1053388.0
2025-04-16 09:45:00,9.59,9.59,9.45,9.49,876233.0,9.5629,9.5629,9.4232,9.4631,876233.0
2025-04-16 09:50:00,9.49,9.55,9.36,9.42,794175.0,9.4631,9.523,9.3335,9.3933,794175.0
2025-04-16 09:55:00,9.41,9.48,9.32,9.32,783015.0,9.3834,9.4532,9.2936,9.2936,783015.0
2025-04-16 10:00:00,9.31,9.38,9.29,9.35,976427.0,9.2836,9.3534,9.2637,9.3235,976427.0
2025-04-16 10:05:00,9.35,9.49,9.34,9.45,806743.0,9.3235,9.4631,9.3136,9.4232,806743.0
2025-04-16 10:10:00,9.45,9.59,9.44,9.44,851136.0,9.4232,9.5629,9.4133,9.4133,851136.0
2025-04-16 10:15:00,9.44,9.5,9.4,9.47,329787.0,9.4133,9.4731,9.3734,9.4432,329787.0
2025-04-16 10:20:00,9.47,9.64,9.44,9.64,749136.0,9.4432,9.6127,9.4133,9.6127,749136.0
2025-04-16 10:25:00,9.64,9.69,9.57,9.6,766776.0,9.6127,9.6626,9.5429,9.5728,766776.0
2025-04-16 10:30:00,9.6,9.61,9.53,9.56,473334.0,9.5728,9.5828,9.503,9.5329,473334.0
2025-04-16 10:35:00,9.57,9.58,9.46,9.52,617223.0,9.5429,9.5529,9.4332,9.4931,617223.0
2025-04-16 10:40:00,9.52,9.6,9.51,9.6,537505.0,9.4931,9.5728,9.4831,9.5728,537505.0
2025-04-16 10:45:00,9.6,9.6,9.51,9.51,320579.0,9.5728,9.5728,9.4831,9.4831,320579.0
2025-04-16 10:50:00,9.51,9.54,9.47,9.47,485108.0,9.4831,9.513,9.4432,9.4432,485108.0
2025-04-16 10:55:00,9.47,9.51,9.42,9.48,785739.0,9.4432,9.4831,9.3933,9.4532,785739.0
2025-04-16 11:00:00,9.49,9.55,9.41,9.42,581610.0,9.4631,9.523,9.3834,9.3933,581610.0
2025-04-16 11:05:00,9.42,9.47,9.38,9.46,469861.0,9.3933,9.4432,9.3534,9.4332,469861.0
2025-04-16 11:10:00,9.46,9.49,9.43,9.47,325922.0,9.4332,9.4631,9.4033,9.4432,325922.0
2025-04-16 11:15:00,9.47,9.48,9.41,9.46,303172.0,9.4432,9.4532,9.3834,9.4332,303172.0
2025-04-16 11:20:00,9.46,9.65,9.46,9.64,565555.0,9.4332,9.6227,9.4332,9.6127,565555.0
2025-04-16 11:25:00,9.65,9.71,9.65,9.65,743796.0,9.6227,9.6825,9.6227,9.6227,743796.0
2025-04-16 11:30:00,9.65,9.68,9.59,9.66,474406.0,9.6227,9.6526,9.5629,9.6327,474406.0
2025-04-16 11:35:00,9.67,9.68,9.6,9.62,364399.0,9.6426,9.6526,9.5728,9.5928,364399.0
2025-04-16 11:40:00,9.61,9.61,9.52,9.54,213592.0,9.5828,9.5828,9.4931,9.513,213592.0
2025-04-16 11:45:00,9.53,9.56,9.49,9.52,426953.0,9.503,9.5329,9.4631,9.4931,426953.0
2025-04-16 11:50:00,9.52,9.53,9.41,9.43,494232.0,9.4931,9.503,9.3834,9.4033,494232.0
2025-04-16 11:55:00,9.43,9.46,9.4,9.43,380037.0,9.4033,9.4332,9.3734,9.4033,380037.0
2025-04-16 12:00:00,9.43,9.46,9.39,9.43,573301.0,9.4033,9.4332,9.3634,9.4033,573301.0
2025-04-16 12:05:00,9.43,9.43,9.34,9.4,488615.0,9.4033,9.4033,9.3136,9.3734,488615.0
2025-04-16 12:10:00,9.4,9.46,9.39,9.43,193902.0,9.3734,9.4332,9.3634,9.4033,193902.0
2025-04-16 12:15:00,9.43,9.45,9.38,9.43,337697.0,9.4033,9.4232,9.3534,9.4033,337697.0
2025-04-16 12:20:00,9.41,9.45,9.38,9.45,201798.0,9.3834,9.4232,9.3534,9.4232,201798.0
2025-04-16 12:25:00,9.45,9.46,9.4,9.41,232225.0,9.4232,9.4332,9.3734,9.3834,232225.0
2025-04-16 12:30:00,9.41,9.48,9.4,9.48,283514.0,9.3834,9.4532,9.3734,9.4532,283514.0
2025-04-16 12:35:00,9.48,9.49,9.39,9.4,249446.0,9.4532,9.4631,9.3634,9.3734,249446.0
2025-04-16 12:40:00,9.4,9.43,9.35,9.43,400224.0,9.3734,9.4033,9.3235,9.4033,400224.0
2025-04-16 12:45:00,9.43,9.44,9.35,9.37,376673.0,9.4033,9.4133,9.3235,9.3435,376673.0
2025-04-16 12:50:00,9.37,9.37,9.3,9.34,490366.0,9.3435,9.3435,9.2737,9.3136,490366.0
2025-04-16 12:55:00,9.35,9.35,9.29,9.3,418552.0,9.3235,9.3235,9.2637,9.2737,418552.0
2025-04-16 13:00:00,9.29,9.37,9.26,9.34,444212.0,9.2637,9.3435,9.2338,9.3136,444212.0
2025-04-16 13:05:00,9.34,9.39,9.31,9.32,186251.0,9.3136,9.3634,9.2836,9.2936,186251.0
2025-04-16 13:10:00,9.32,9.36,9.29,9.34,348137.0,9.2936,9.3335,9.2637,9.3136,348137.0
2025-04-16 13:15:00,9.35,9.45,9.35,9.44,298850.0,9.3235,9.4232,9.3235,9.4133,298850.0
2025-04-16 13:20:00,9.44,9.46,9.38,9.41,313777.0,9.4133,9.4332,9.3534,9.3834,313777.0
2025-04-16 13:25:00,9.41,9.47,9.39,9.46,318531.0,9.3834,9.4432,9.3634,9.4332,318531.0
2025-04-16 13:30:00,9.47,9.47,9.24,9.27,778133.0,9.4432,9.4432,9.2138,9.2438,778133.0
2025-04-16 13:35:00,9.27,9.32,9.21,9.21,463387.0,9.2438,9.2936,9.1839,9.1839,463387.0
2025-04-16 13:40:00,9.21,9.21,9.12,9.15,1041171.0,9.1839,9.1839,9.0942,9.1241,1041171.0
2025-04-16 13:45:00,9.14,9.14,9.0,9.06,1185458.0,9.1141,9.1141,8.9745,9.0344,1185458.0
2025-04-16 13:50:00,9.06,9.09,9.0,9.0,1579518.0,9.0344,9.0643,8.9745,8.9745,1579518.0
2025-04-16 13:55:00,9.0,9.02,8.83,8.84,1303027.0,8.9745,8.9945,8.805,8.815,1303027.0
2025-04-16 14:00:00,8.85,9.03,8.85,8.92,1087714.0,8.8249,9.0044,8.8249,8.8947,1087714.0
2025-04-16 14:05:00,8.93,8.99,8.89,8.98,1063153.0,8.9047,8.9646,8.8648,8.9546,1063153.0
2025-04-16 14:10:00,8.99,9.03,8.92,8.96,463121.0,8.9646,9.0044,8.8947,8.9346,463121.0
2025-04-16 14:15:00,8.98,8.99,8.88,8.9,838437.0,8.9546,8.9646,8.8549,8.8748,838437.0
2025-04-16 14:20:00,8.9,9.01,8.86,8.99,571829.0,8.8748,8.9845,8.8349,8.9646,571829.0
2025-04-16 14:25:00,8.99,9.04,8.96,8.96,374820.0,8.9646,9.0144,8.9346,8.9346,374820.0
2025-04-16 14:30:00,8.96,8.97,8.9,8.9,468617.0,8.9346,8.9446,8.8748,8.8748,468617.0
2025-04-16 14:35:00,8.9,8.9,8.75,8.75,1073894.0,8.8748,8.8748,8.7252,8.7252,1073894.0
2025-04-16 14:40:00,8.75,8.77,8.69,8.69,783470.0,8.7252,8.7452,8.6654,8.6654,783470.0
2025-04-16 14:45:00,8.69,8.71,8.64,8.66,730820.0,8.6654,8.6853,8.6155,8.6355,730820.0
2025-04-16 14:50:00,8.66,8.69,8.62,8.62,664674.0,8.6355,8.6654,8.5956,8.5956,664674.0
2025-04-16 14:55:00,8.62,8.64,8.6,8.6,512513.0,8.5956,8.6155,8.5757,8.5757,512513.0
2025-04-16 15:00:00,8.61,8.64,8.52,8.53,813792.0,8.5856,8.6155,8.4959,8.5059,813792.0
2025-04-16 15:05:00,8.53,8.56,8.48,8.48,1264335.0,8.5059,8.5358,8.456,8.456,1264335.0
2025-04-16 15:10:00,8.48,8.53,8.4,8.48,1039287.0,8.456,8.5059,8.3762,8.456,1039287.0
2025-04-16 15:15:00,8.48,8.52,8.44,8.44,616725.0,8.456,8.4959,8.4161,8.4161,616725.0
2025-04-16 15:20:00,8.44,8.49,8.41,8.43,628885.0,8.4161,8.466,8.3862,8.4061,628885.0
2025-04-16 15:25:00,8.43,8.43,8.33,8.38,831687.0,8.4061,8.4061,8.3064,8.3563,831687.0
2025-04-16 15:30:00,8.38,8.67,8.38,8.65,744059.0,8.3563,8.6455,8.3563,8.6255,744059.0
2025-04-16 15:35:00,8.65,8.77,8.63,8.76,573056.0,8.6255,8.7452,8.6056,8.7352,573056.0
2025-04-16 15:40:00,8.76,8.88,8.73,8.86,659531.0,8.7352,8.8549,8.7053,8.8349,659531.0
2025-04-16 15:45:00,8.86,9.04,8.86,9.04,728064.0,8.8349,9.0144,8.8349,9.0144,728064.0
2025-04-16 15:50:00,9.05,9.32,9.05,9.31,1847886.0,9.0244,9.2936,9.0244,9.2836,1847886.0
2025-04-16 15:55:00,9.31,9.36,9.18,9.34,2052322.0,9.2836,9.3335,9.154,9.3136,2052322.0
2025-04-17 09:30:00,9.56,9.56,9.29,9.29,2086686.0,9.5329,9.5329,9.2637,9.2637,2086686.0
2025-04-17 09:35:00,9.29,9.37,9.23,9.26,796609.0,9.2637,9.3435,9.2039,9.2338,796609.0
2025-04-17 09:40:00,9.25,9.38,9.2,9.26,561051.0,9.2238,9.3534,9.174,9.2338,561051.0
2025-04-17 09:45:00,9.26,9.36,9.14,9.35,1011226.0,9.2338,9.3335,9.1141,9.3235,1011226.0
2025-04-17 09:50:00,9.35,9.43,9.31,9.37,772923.0,9.3235,9.4033,9.2836,9.3435,772923.0
2025-04-17 09:55:00,9.37,9.38,9.21,9.29,497722.0,9.3435,9.3534,9.1839,9.2637,497722.0
2025-04-17 10:00:00,9.29,9.35,9.21,9.24,522873.0,9.2637,9.3235,9.1839,9.2138,522873.0
2025-04-17 10:05:00,9.24,9.27,9.14,9.24,595521.0,9.2138,9.2438,9.1141,9.2138,595521.0
2025-04-17 10:10:00,9.24,9.33,9.2,9.22,526721.0,9.2138,9.3036,9.174,9.1939,526721.0
2025-04-17 10:15:00,9.23,9.27,9.19,9.21,276122.0,9.2039,9.2438,9.164,9.1839,276122.0
2025-04-17 10:20:00,9.2,9.2,9.07,9.07,756066.0,9.174,9.174,9.0443,9.0443,756066.0
2025-04-17 10:25:00,9.07,9.11,9.0,9.01,656147.0,9.0443,9.0842,8.9745,8.9845,656147.0
2025-04-17 10:30:00,9.01,9.05,8.96,9.01,978498.0,8.9845,9.0244,8.9346,8.9845,978498.0
2025-04-17 10:35:00,9.01,9.01,8.93,8.98,557362.0,8.9845,8.9845,8.9047,8.9546,557362.0
2025-04-17 10:40:00,8.97,9.14,8.96,9.13,920285.0,8.9446,9.1141,8.9346,9.1042,920285.0
2025-04-17 10:45:00,9.13,9.2,9.1,9.13,582218.0,9.1042,9.174,9.0742,9.1042,582218.0
2025-04-17 10:50:00,9.13,9.18,9.03,9.07,471773.0,9.1042,9.154,9.0044,9.0443,471773.0
2025-04-17 10:55:00,9.07,9.07,8.97,8.98,391059.0,9.0443,9.0443,8.9446,8.9546,391059.0
2025-04-17 11:00:00,8.99,9.05,8.96,9.0,445470.0,8.9646,9.0244,8.9346,8.9745,445470.0
2025-04-17 11:05:00,9.0,9.2,8.99,9.1,805177.0,8.9745,9.174,8.9646,9.0742,805177.0
2025-04-17 11:10:00,9.09,9.19,9.06,9.16,387717.0,9.0643,9.164,9.0344,9.1341,387717.0
2025-04-17 11:15:00,9.16,9.22,9.11,9.19,424155.0,9.1341,9.1939,9.0842,9.164,424155.0
2025-04-17 11:20:00,9.2,9.2,9.09,9.13,310066.0,9.174,9.174,9.0643,9.1042,310066.0
2025-04-17 11:25:00,9.13,9.13,9.01,9.03,437258.0,9.1042,9.1042,8.9845,9.0044,437258.0
2025-04-17 11:30:00,9.03,9.13,9.03,9.12,287782.0,9.0044,9.1042,9.0044,9.0942,287782.0
2025-04-17 11:35:00,9.11,9.17,9.04,9.12,353900.0,9.0842,9.144,9.0144,9.0942,353900.0
2025-04-17 11:40:00,9.13,9.14,9.04,9.05,251742.0,9.1042,9.1141,9.0144,9.0244,251742.0
2025-04-17 11:45:00,9.06,9.07,8.97,8.98,612534.0,9.0344,9.0443,8.9446,8.9546,612534.0
2025-04-17 11:50:00,8.99,9.07,8.97,8.99,315825.0,8.9646,9.0443,8.9446,8.9646,315825.0
2025-04-17 11:55:00,8.99,9.05,8.97,8.97,268713.0,8.9646,9.0244,8.9446,8.9446,268713.0
2025-04-17 12:00:00,8.98,9.14,8.91,8.91,865666.0,8.9546,9.1141,8.8848,8.8848,865666.0
2025-04-17 12:05:00,8.91,9.13,8.9,9.07,977411.0,8.8848,9.1042,8.8748,9.0443,977411.0
2025-04-17 12:10:00,9.08,9.08,8.91,9.03,640786.0,9.0543,9.0543,8.8848,9.0044,640786.0
2025-04-17 12:15:00,9.04,9.17,8.99,9.16,704234.0,9.0144,9.144,8.9646,9.1341,704234.0
2025-04-17 12:20:00,9.16,9.21,9.12,9.19,561732.0,9.1341,9.1839,9.0942,9.164,561732.0
2025-04-17 12:25:00,9.19,9.27,9.17,9.23,488621.0,9.164,9.2438,9.144,9.2039,488621.0
2025-04-17 12:30:00,9.23,9.3,9.19,9.28,547964.0,9.2039,9.2737,9.164,9.2537,547964.0
2025-04-17 12:35:00,9.28,9.32,9.2,9.2,379567.0,9.2537,9.2936,9.174,9.174,379567.0
2025-04-17 12:40:00,9.19,9.22,9.09,9.11,428863.0,9.164,9.1939,9.0643,9.0842,428863.0
2025-04-17 12:45:00,9.11,9.21,9.09,9.21,316449.0,9.0842,9.1839,9.0643,9.1839,316449.0
2025-04-17 12:50:00,9.21,9.28,9.21,9.25,274718.0,9.1839,9.2537,9.1839,9.2238,274718.0
2025-04-17 12:55:00,9.25,9.3,9.24,9.25,286939.0,9.2238,9.2737,9.2138,9.2238,286939.0
2025-04-17 13:00:00,9.26,9.3,9.24,9.27,194089.0,9.2338,9.2737,9.2138,9.2438,194089.0
2025-04-17 13:05:00,9.28,9.29,9.24,9.27,142579.0,9.2537,9.2637,9.2138,9.2438,142579.0
2025-04-17 13:10:00,9.27,9.27,9.22,9.22,196516.0,9.2438,9.2438,9.1939,9.1939,196516.0
2025-04-17 13:15:00,9.22,9.26,9.16,9.2,273948.0,9.1939,9.2338,9.1341,9.174,273948.0
2025-04-17 13:20:00,9.19,9.19,9.12,9.13,328604.0,9.164,9.164,9.0942,9.1042,328604.0
2025-04-17 13:25:00,9.14,9.19,9.11,9.11,308514.0,9.1141,9.164,9.0842,9.0842,308514.0
2025-04-17 13:30:00,9.11,9.21,9.11,9.21,287636.0,9.0842,9.1839,9.0842,9.1839,287636.0
2025-04-17 13:35:00,9.21,9.24,9.19,9.24,147080.0,9.1839,9.2138,9.164,9.2138,147080.0
2025-04-17 13:40:00,9.24,9.25,9.14,9.21,192986.0,9.2138,9.2238,9.1141,9.1839,192986.0
2025-04-17 13:45:00,9.2,9.31,9.2,9.24,307052.0,9.174,9.2836,9.174,9.2138,307052.0
2025-04-17 13:50:00,9.24,9.34,9.23,9.3,254773.0,9.2138,9.3136,9.2039,9.2737,254773.0
2025-04-17 13:55:00,9.3,9.37,9.27,9.27,361943.0,9.2737,9.3435,9.2438,9.2438,361943.0
2025-04-17 14:00:00,9.27,9.33,9.26,9.33,303386.0,9.2438,9.3036,9.2338,9.3036,303386.0
2025-04-17 14:05:00,9.32,9.36,9.3,9.33,266376.0,9.2936,9.3335,9.2737,9.3036,266376.0
2025-04-17 14:10:00,9.33,9.37,9.29,9.3,216125.0,9.3036,9.3435,9.2637,9.2737,216125.0
2025-04-17 14:15:00,9.3,9.37,9.29,9.37,173768.0,9.2737,9.3435,9.2637,9.3435,173768.0
2025-04-17 14:20:00,9.37,9.42,9.36,9.4,433653.0,9.3435,9.3933,9.3335,9.3734,433653.0
2025-04-17 14:25:00,9.4,9.43,9.34,9.35,223370.0,9.3734,9.4033,9.3136,9.3235,223370.0
2025-04-17 14:30:00,9.35,9.44,9.35,9.37,320179.0,9.3235,9.4133,9.3235,9.3435,320179.0
2025-04-17 14:35:00,9.37,9.39,9.35,9.38,107104.0,9.3435,9.3634,9.3235,9.3534,107104.0
2025-04-17 14:40:00,9.38,9.38,9.32,9.35,103382.0,9.3534,9.3534,9.2936,9.3235,103382.0
2025-04-17 14:45:00,9.35,9.38,9.26,9.28,462509.0,9.3235,9.3534,9.2338,9.2537,462509.0
2025-04-17 14:50:00,9.28,9.32,9.22,9.24,263450.0,9.2537,9.2936,9.1939,9.2138,263450.0
2025-04-17 14:55:00,9.24,9.24,9.16,9.16,242691.0,9.2138,9.2138,9.1341,9.1341,242691.0
2025-04-17 15:00:00,9.16,9.19,9.14,9.18,249206.0,9.1341,9.164,9.1141,9.154,249206.0
2025-04-17 15:05:00,9.18,9.21,9.15,9.2,169270.0,9.154,9.1839,9.1241,9.174,169270.0
2025-04-17 15:10:00,9.19,9.21,9.1,9.13,369723.0,9.164,9.1839,9.0742,9.1042,369723.0
2025-04-17 15:15:00,9.12,9.14,9.09,9.13,278899.0,9.0942,9.1141,9.0643,9.1042,278899.0
2025-04-17 15:20:00,9.13,9.17,9.05,9.14,269617.0,9.1042,9.144,9.0244,9.1141,269617.0
2025-04-17 15:25:00,9.14,9.19,9.11,9.13,202877.0,9.1141,9.164,9.0842,9.1042,202877.0
2025-04-17 15:30:00,9.13,9.22,9.13,9.19,283629.0,9.1042,9.1939,9.1042,9.164,283629.0
2025-04-17 15:35:00,9.19,9.22,9.18,9.2,337608.0,9.164,9.1939,9.154,9.174,337608.0
2025-04-17 15:40:00,9.19,9.26,9.14,9.21,325474.0,9.164,9.2338,9.1141,9.1839,325474.0
2025-04-17 15:45:00,9.21,9.22,9.12,9.14,280865.0,9.1839,9.1939,9.0942,9.1141,280865.0
2025-04-17 15:50:00,9.13,9.23,9.07,9.23,469817.0,9.1042,9.2039,9.0443,9.2039,469817.0
2025-04-17 15:55:00,9.22,9.23,9.14,9.18,1243244.0,9.1939,9.2039,9.1141,9.154,1243244.0
2025-04-21 09:30:00,8.67,8.71,8.57,8.66,1671662.0,8.6455,8.6853,8.5457,8.6355,1671662.0
2025-04-21 09:35:00,8.66,8.7,8.55,8.68,984244.0,8.6355,8.6754,8.5258,8.6554,984244.0
2025-04-21 09:40:00,8.68,8.69,8.56,8.58,656747.0,8.6554,8.6654,8.5358,8.5557,656747.0
2025-04-21 09:45:00,8.59,8.62,8.52,8.6,659261.0,8.5657,8.5956,8.4959,8.5757,659261.0
2025-04-21 09:50:00,8.61,8.63,8.49,8.52,1038828.0,8.5856,8.6056,8.466,8.4959,1038828.0
2025-04-21 09:55:00,8.52,8.54,8.43,8.43,766790.0,8.4959,8.5158,8.4061,8.4061,766790.0
2025-04-21 10:00:00,8.42,8.44,8.35,8.39,1167775.0,8.3962,8.4161,8.3264,8.3662,1167775.0
2025-04-21 10:05:00,8.39,8.41,8.37,8.37,644832.0,8.3662,8.3862,8.3463,8.3463,644832.0
2025-04-21 10:10:00,8.37,8.44,8.36,8.4,709948.0,8.3463,8.4161,8.3363,8.3762,709948.0
2025-04-21 10:15:00,8.4,8.41,8.29,8.32,1120459.0,8.3762,8.3862,8.2665,8.2964,1120459.0
2025-04-21 10:20:00,8.33,8.36,8.29,8.3,650674.0,8.3064,8.3363,8.2665,8.2765,650674.0
2025-04-21 10:25:00,8.3,8.35,8.29,8.31,516696.0,8.2765,8.3264,8.2665,8.2865,516696.0
2025-04-21 10:30:00,8.31,8.38,8.3,8.37,499655.0,8.2865,8.3563,8.2765,8.3463,499655.0
2025-04-21 10:35:00,8.37,8.49,8.37,8.49,616538.0,8.3463,8.466,8.3463,8.466,616538.0
2025-04-21 10:40:00,8.49,8.54,8.43,8.43,423762.0,8.466,8.5158,8.4061,8.4061,423762.0
2025-04-21 10:45:00,8.43,8.48,8.39,8.4,360060.0,8.4061,8.456,8.3662,8.3762,360060.0
2025-04-21 10:50:00,8.4,8.41,8.36,8.38,401072.0,8.3762,8.3862,8.3363,8.3563,401072.0
2025-04-21 10:55:00,8.39,8.46,8.39,8.46,791258.0,8.3662,8.4361,8.3662,8.4361,791258.0
2025-04-21 11:00:00,8.46,8.47,8.37,8.38,609270.0,8.4361,8.446,8.3463,8.3563,609270.0
2025-04-21 11:05:00,8.38,8.41,8.35,8.39,446059.0,8.3563,8.3862,8.3264,8.3662,446059.0
2025-04-21 11:10:00,8.39,8.42,8.31,8.32,604994.0,8.3662,8.3962,8.2865,8.2964,604994.0
2025-04-21 11:15:00,8.32,8.39,8.31,8.39,220392.0,8.2964,8.3662,8.2865,8.3662,220392.0
2025-04-21 11:20:00,8.38,8.39,8.32,8.35,184694.0,8.3563,8.3662,8.2964,8.3264,184694.0
2025-04-21 11:25:00,8.36,8.36,8.3,8.3,250115.0,8.3363,8.3363,8.2765,8.2765,250115.0
2025-04-21 11:30:00,8.3,8.31,8.25,8.26,937902.0,8.2765,8.2865,8.2266,8.2366,937902.0
2025-04-21 11:35:00,8.26,8.27,8.22,8.25,627435.0,8.2366,8.2466,8.1967,8.2266,627435.0
2025-04-21 11:40:00,8.24,8.25,8.21,8.21,336658.0,8.2167,8.2266,8.1868,8.1868,336658.0
2025-04-21 11:45:00,8.21,8.21,8.18,8.21,519351.0,8.1868,8.1868,8.1568,8.1868,519351.0
2025-04-21 11:50:00,8.21,8.21,8.18,8.19,188722.0,8.1868,8.1868,8.1568,8.1668,188722.0
2025-04-21 11:55:00,8.2,8.2,8.15,8.15,514776.0,8.1768,8.1768,8.1269,8.1269,514776.0
2025-04-21 12:00:00,8.16,8.23,8.16,8.23,506873.0,8.1369,8.2067,8.1369,8.2067,506873.0
2025-04-21 12:05:00,8.23,8.26,8.21,8.24,276726.0,8.2067,8.2366,8.1868,8.2167,276726.0
2025-04-21 12:10:00,8.24,8.29,8.21,8.28,336316.0,8.2167,8.2665,8.1868,8.2566,336316.0
2025-04-21 12:15:00,8.28,8.29,8.23,8.27,289067.0,8.2566,8.2665,8.2067,8.2466,289067.0
2025-04-21 12:20:00,8.27,8.3,8.26,8.29,146016.0,8.2466,8.2765,8.2366,8.2665,146016.0
2025-04-21 12:25:00,8.29,8.29,8.25,8.26,90136.0,8.2665,8.2665,8.2266,8.2366,90136.0
2025-04-21 12:30:00,8.26,8.35,8.26,8.34,320733.0,8.2366,8.3264,8.2366,8.3164,320733.0
2025-04-21 12:35:00,8.34,8.4,8.34,8.38,338258.0,8.3164,8.3762,8.3164,8.3563,338258.0
2025-04-21 12:40:00,8.38,8.44,8.38,8.4,423395.0,8.3563,8.4161,8.3563,8.3762,423395.0
2025-04-21 12:45:00,8.4,8.43,8.36,8.36,276063.0,8.3762,8.4061,8.3363,8.3363,276063.0
2025-04-21 12:50:00,8.36,8.36,8.31,8.32,164654.0,8.3363,8.3363,8.2865,8.2964,164654.0
2025-04-21 12:55:00,8.32,8.32,8.26,8.26,222211.0,8.2964,8.2964,8.2366,8.2366,222211.0
2025-04-21 13:00:00,8.27,8.32,8.22,8.24,342730.0,8.2466,8.2964,8.1967,8.2167,342730.0
2025-04-21 13:05:00,8.25,8.26,8.2,8.21,238317.0,8.2266,8.2366,8.1768,8.1868,238317.0
2025-04-21 13:10:00,8.21,8.25,8.21,8.23,188619.0,8.1868,8.2266,8.1868,8.2067,188619.0
2025-04-21 13:15:00,8.23,8.25,8.21,8.23,240915.0,8.2067,8.2266,8.1868,8.2067,240915.0
2025-04-21 13:20:00,8.24,8.29,8.23,8.23,182500.0,8.2167,8.2665,8.2067,8.2067,182500.0
2025-04-21 13:25:00,8.23,8.27,8.21,8.23,129198.0,8.2067,8.2466,8.1868,8.2067,129198.0
2025-04-21 13:30:00,8.23,8.29,8.23,8.25,245552.0,8.2067,8.2665,8.2067,8.2266,245552.0
2025-04-21 13:35:00,8.24,8.27,8.21,8.22,260888.0,8.2167,8.2466,8.1868,8.1967,260888.0
2025-04-21 13:40:00,8.22,8.26,8.21,8.22,319897.0,8.1967,8.2366,8.1868,8.1967,319897.0
2025-04-21 13:45:00,8.22,8.24,8.21,8.21,199051.0,8.1967,8.2167,8.1868,8.1868,199051.0
2025-04-21 13:50:00,8.21,8.24,8.19,8.21,445287.0,8.1868,8.2167,8.1668,8.1868,445287.0
2025-04-21 13:55:00,8.21,8.22,8.18,8.2,280719.0,8.1868,8.1967,8.1568,8.1768,280719.0
2025-04-21 14:00:00,8.19,8.21,8.16,8.2,265346.0,8.1668,8.1868,8.1369,8.1768,265346.0
2025-04-21 14:05:00,8.2,8.24,8.19,8.23,211127.0,8.1768,8.2167,8.1668,8.2067,211127.0
2025-04-21 14:10:00,8.23,8.29,8.22,8.28,322783.0,8.2067,8.2665,8.1967,8.2566,322783.0
2025-04-21 14:15:00,8.28,8.29,8.26,8.28,171494.0,8.2566,8.2665,8.2366,8.2566,171494.0
2025-04-21 14:20:00,8.28,8.29,8.26,8.28,198613.0,8.2566,8.2665,8.2366,8.2566,198613.0
2025-04-21 14:25:00,8.27,8.31,8.26,8.31,156259.0,8.2466,8.2865,8.2366,8.2865,156259.0
2025-04-21 14:30:00,8.3,8.37,8.3,8.34,243432.0,8.2765,8.3463,8.2765,8.3164,243432.0
2025-04-21 14:35:00,8.34,8.37,8.32,8.34,198709.0,8.3164,8.3463,8.2964,8.3164,198709.0
2025-04-21 14:40:00,8.34,8.34,8.26,8.26,195436.0,8.3164,8.3164,8.2366,8.2366,195436.0
2025-04-21 14:45:00,8.26,8.29,8.23,8.24,265492.0,8.2366,8.2665,8.2067,8.2167,265492.0
2025-04-21 14:50:00,8.24,8.25,8.21,8.24,179736.0,8.2167,8.2266,8.1868,8.2167,179736.0
2025-04-21 14:55:00,8.24,8.28,8.24,8.28,141220.0,8.2167,8.2566,8.2167,8.2566,141220.0
2025-04-21 15:00:00,8.28,8.37,8.28,8.36,321006.0,8.2566,8.3463,8.2566,8.3363,321006.0
2025-04-21 15:05:00,8.36,8.4,8.35,8.35,334287.0,8.3363,8.3762,8.3264,8.3264,334287.0
2025-04-21 15:10:00,8.34,8.36,8.31,8.31,170408.0,8.3164,8.3363,8.2865,8.2865,170408.0
2025-04-21 15:15:00,8.32,8.38,8.32,8.38,216978.0,8.2964,8.3563,8.2964,8.3563,216978.0
2025-04-21 15:20:00,8.37,8.41,8.36,8.38,388967.0,8.3463,8.3862,8.3363,8.3563,388967.0
2025-04-21 15:25:00,8.38,8.39,8.32,8.35,141954.0,8.3563,8.3662,8.2964,8.3264,141954.0
2025-04-21 15:30:00,8.36,8.41,8.36,8.41,541154.0,8.3363,8.3862,8.3363,8.3862,541154.0
2025-04-21 15:35:00,8.41,8.47,8.38,8.47,560097.0,8.3862,8.446,8.3563,8.446,560097.0
2025-04-21 15:40:00,8.47,8.52,8.46,8.49,512951.0,8.446,8.4959,8.4361,8.466,512951.0
2025-04-21 15:45:00,8.49,8.55,8.47,8.55,576429.0,8.466,8.5258,8.446,8.5258,576429.0
2025-04-21 15:50:00,8.54,8.63,8.48,8.63,1336983.0,8.5158,8.6056,8.456,8.6056,1336983.0
2025-04-21 15:55:00,8.63,8.74,8.6,8.68,1650340.0,8.6056,8.7153,8.5757,8.6554,1650340.0
2025-04-22 09:30:00,8.96,8.98,8.85,8.91,1452039.0,8.9346,8.9546,8.8249,8.8848,1452039.0
2025-04-22 09:35:00,8.91,9.07,8.89,9.07,737181.0,8.8848,9.0443,8.8648,9.0443,737181.0
2025-04-22 09:40:00,9.06,9.27,9.05,9.27,1211665.0,9.0344,9.2438,9.0244,9.2438,1211665.0
2025-04-22 09:45:00,9.27,9.31,9.25,9.28,1296232.0,9.2438,9.2836,9.2238,9.2537,1296232.0
2025-04-22 09:50:00,9.28,9.29,9.16,9.19,643335.0,9.2537,9.2637,9.1341,9.164,643335.0
2025-04-22 09:55:00,9.18,9.21,9.1,9.2,652507.0,9.154,9.1839,9.0742,9.174,652507.0
2025-04-22 10:00:00,9.2,9.21,9.13,9.19,378504.0,9.174,9.1839,9.1042,9.164,378504.0
2025-04-22 10:05:00,9.19,9.22,9.17,9.22,429362.0,9.164,9.1939,9.144,9.1939,429362.0
2025-04-22 10:10:00,9.23,9.27,9.23,9.23,626256.0,9.2039,9.2438,9.2039,9.2039,626256.0
2025-04-22 10:15:00,9.23,9.23,9.16,9.18,285283.0,9.2039,9.2039,9.1341,9.154,285283.0
2025-04-22 10:20:00,9.18,9.24,9.18,9.21,192848.0,9.154,9.2138,9.154,9.1839,192848.0
2025-04-22 10:25:00,9.22,9.22,9.09,9.13,585251.0,9.1939,9.1939,9.0643,9.1042,585251.0
2025-04-22 10:30:00,9.13,9.16,9.09,9.16,274522.0,9.1042,9.1341,9.0643,9.1341,274522.0
2025-04-22 10:35:00,9.16,9.18,9.12,9.17,271857.0,9.1341,9.154,9.0942,9.144,271857.0
2025-04-22 10:40:00,9.17,9.18,9.13,9.14,307560.0,9.144,9.154,9.1042,9.1141,307560.0
2025-04-22 10:45:00,9.14,9.16,9.1,9.1,182257.0,9.1141,9.1341,9.0742,9.0742,182257.0
2025-04-22 10:50:00,9.1,9.15,9.06,9.13,435121.0,9.0742,9.1241,9.0344,9.1042,435121.0
2025-04-22 10:55:00,9.13,9.19,9.11,9.16,296009.0,9.1042,9.164,9.0842,9.1341,296009.0
2025-04-22 11:00:00,9.16,9.29,9.16,9.27,510794.0,9.1341,9.2637,9.1341,9.2438,510794.0
2025-04-22 11:05:00,9.27,9.3,9.27,9.27,718413.0,9.2438,9.2737,9.2438,9.2438,718413.0
2025-04-22 11:10:00,9.27,9.28,9.24,9.26,363376.0,9.2438,9.2537,9.2138,9.2338,363376.0
2025-04-22 11:15:00,9.26,9.28,9.23,9.24,184157.0,9.2338,9.2537,9.2039,9.2138,184157.0
2025-04-22 11:20:00,9.25,9.26,9.16,9.18,422959.0,9.2238,9.2338,9.1341,9.154,422959.0
2025-04-22 11:25:00,9.17,9.17,9.12,9.13,320676.0,9.144,9.144,9.0942,9.1042,320676.0
2025-04-22 11:30:00,9.13,9.13,9.11,9.12,235343.0,9.1042,9.1042,9.0842,9.0942,235343.0
2025-04-22 11:35:00,9.13,9.13,9.05,9.05,315034.0,9.1042,9.1042,9.0244,9.0244,315034.0
2025-04-22 11:40:00,9.05,9.05,8.96,8.96,406485.0,9.0244,9.0244,8.9346,8.9346,406485.0
2025-04-22 11:45:00,8.96,8.99,8.96,8.99,240258.0,8.9346,8.9646,8.9346,8.9646,240258.0
2025-04-22 11:50:00,8.99,9.07,8.97,9.05,273005.0,8.9646,9.0443,8.9446,9.0244,273005.0
2025-04-22 11:55:00,9.05,9.14,9.02,9.13,555158.0,9.0244,9.1141,8.9945,9.1042,555158.0
2025-04-22 12:00:00,9.14,9.28,9.14,9.23,943068.0,9.1141,9.2537,9.1141,9.2039,943068.0
2025-04-22 12:05:00,9.23,9.28,9.21,9.26,503739.0,9.2039,9.2537,9.1839,9.2338,503739.0
2025-04-22 12:10:00,9.26,9.32,9.25,9.32,804290.0,9.2338,9.2936,9.2238,9.2936,804290.0
2025-04-22 12:15:00,9.31,9.34,9.28,9.29,346402.0,9.2836,9.3136,9.2537,9.2637,346402.0
2025-04-22 12:20:00,9.29,9.36,9.29,9.35,384563.0,9.2637,9.3335,9.2637,9.3235,384563.0
2025-04-22 12:25:00,9.34,9.39,9.33,9.35,376449.0,9.3136,9.3634,9.3036,9.3235,376449.0
2025-04-22 12:30:00,9.34,9.37,9.31,9.34,278384.0,9.3136,9.3435,9.2836,9.3136,278384.0
2025-04-22 12:35:00,9.34,9.35,9.31,9.32,179351.0,9.3136,9.3235,9.2836,9.2936,179351.0
2025-04-22 12:40:00,9.32,9.32,9.25,9.29,308425.0,9.2936,9.2936,9.2238,9.2637,308425.0
2025-04-22 12:45:00,9.3,9.31,9.27,9.29,211068.0,9.2737,9.2836,9.2438,9.2637,211068.0
2025-04-22 12:50:00,9.29,9.29,9.21,9.27,343066.0,9.2637,9.2637,9.1839,9.2438,343066.0
2025-04-22 12:55:00,9.26,9.28,9.25,9.26,140521.0,9.2338,9.2537,9.2238,9.2338,140521.0
2025-04-22 13:00:00,9.25,9.29,9.25,9.28,139231.0,9.2238,9.2637,9.2238,9.2537,139231.0
2025-04-22 13:05:00,9.29,9.36,9.26,9.32,410730.0,9.2637,9.3335,9.2338,9.2936,410730.0
2025-04-22 13:10:00,9.32,9.32,9.15,9.18,388856.0,9.2936,9.2936,9.1241,9.154,388856.0
2025-04-22 13:15:00,9.18,9.18,9.03,9.11,476818.0,9.154,9.154,9.0044,9.0842,476818.0
2025-04-22 13:20:00,9.1,9.12,8.99,9.01,615881.0,9.0742,9.0942,8.9646,8.9845,615881.0
2025-04-22 13:25:00,9.02,9.17,8.98,9.0,1300418.0,8.9945,9.144,8.9546,8.9745,1300418.0
2025-04-22 13:30:00,9.0,9.04,8.96,9.02,457016.0,8.9745,9.0144,8.9346,8.9945,457016.0
2025-04-22 13:35:00,9.02,9.1,9.02,9.06,269458.0,8.9945,9.0742,8.9945,9.0344,269458.0
2025-04-22 13:40:00,9.06,9.08,9.02,9.07,223014.0,9.0344,9.0543,8.9945,9.0443,223014.0
2025-04-22 13:45:00,9.08,9.08,8.98,8.99,209788.0,9.0543,9.0543,8.9546,8.9646,209788.0
2025-04-22 13:50:00,9.0,9.03,8.97,9.03,253290.0,8.9745,9.0044,8.9446,9.0044,253290.0
2025-04-22 13:55:00,9.04,9.05,8.97,8.97,227812.0,9.0144,9.0244,8.9446,8.9446,227812.0
2025-04-22 14:00:00,8.97,9.06,8.96,9.05,285460.0,8.9446,9.0344,8.9346,9.0244,285460.0
2025-04-22 14:05:00,9.05,9.1,9.03,9.05,228063.0,9.0244,9.0742,9.0044,9.0244,228063.0
2025-04-22 14:10:00,9.05,9.08,9.04,9.06,100992.0,9.0244,9.0543,9.0144,9.0344,100992.0
2025-04-22 14:15:00,9.06,9.07,9.02,9.07,142686.0,9.0344,9.0443,8.9945,9.0443,142686.0
2025-04-22 14:20:00,9.06,9.13,9.06,9.12,214153.0,9.0344,9.1042,9.0344,9.0942,214153.0
2025-04-22 14:25:00,9.12,9.14,9.12,9.14,178747.0,9.0942,9.1141,9.0942,9.1141,178747.0
2025-04-22 14:30:00,9.14,9.16,9.13,9.15,136738.0,9.1141,9.1341,9.1042,9.1241,136738.0
2025-04-22 14:35:00,9.15,9.18,9.13,9.13,127060.0,9.1241,9.154,9.1042,9.1042,127060.0
2025-04-22 14:40:00,9.13,9.15,9.13,9.14,87362.0,9.1042,9.1241,9.1042,9.1141,87362.0
2025-04-22 14:45:00,9.13,9.17,9.13,9.14,93259.0,9.1042,9.144,9.1042,9.1141,93259.0
2025-04-22 14:50:00,9.15,9.2,9.15,9.19,218197.0,9.1241,9.174,9.1241,9.164,218197.0
2025-04-22 14:55:00,9.2,9.22,9.2,9.21,254745.0,9.174,9.1939,9.174,9.1839,254745.0
2025-04-22 15:00:00,9.21,9.24,9.2,9.23,230912.0,9.1839,9.2138,9.174,9.2039,230912.0
2025-04-22 15:05:00,9.24,9.24,9.18,9.2,253427.0,9.2138,9.2138,9.154,9.174,253427.0
2025-04-22 15:10:00,9.19,9.19,9.14,9.15,128850.0,9.164,9.164,9.1141,9.1241,128850.0
2025-04-22 15:15:00,9.15,9.15,9.03,9.05,194181.0,9.1241,9.1241,9.0044,9.0244,194181.0
2025-04-22 15:20:00,9.06,9.06,8.98,9.01,308011.0,9.0344,9.0344,8.9546,8.9845,308011.0
2025-04-22 15:25:00,9.01,9.03,8.95,8.96,383553.0,8.9845,9.0044,8.9247,8.9346,383553.0
2025-04-22 15:30:00,8.95,8.97,8.93,8.93,225997.0,8.9247,8.9446,8.9047,8.9047,225997.0
2025-04-22 15:35:00,8.92,8.95,8.87,8.87,516608.0,8.8947,8.9247,8.8449,8.8449,516608.0
2025-04-22 15:40:00,8.87,9.07,8.87,9.06,456258.0,8.8449,9.0443,8.8449,9.0344,456258.0
2025-04-22 15:45:00,9.05,9.13,9.05,9.13,524785.0,9.0244,9.1042,9.0244,9.1042,524785.0
2025-04-22 15:50:00,9.12,9.18,9.04,9.13,1262057.0,9.0942,9.154,9.0144,9.1042,1262057.0
2025-04-22 15:55:00,9.14,9.2,9.11,9.2,1542333.0,9.1141,9.174,9.0842,9.174,1542333.0
2025-04-23 09:30:00,10.58,10.65,10.47,10.6,3511659.0,10.5501,10.6199,10.4404,10.57,3511659.0
2025-04-23 09:35:00,10.59,10.73,10.36,10.6,3892637.0,10.56,10.6996,10.3307,10.57,3892637.0
2025-04-23 09:40:00,10.59,10.8,10.55,10.77,2472946.0,10.56,10.7694,10.5201,10.7395,2472946.0
2025-04-23 09:45:00,10.76,10.89,10.73,10.88,2126793.0,10.7295,10.8592,10.6996,10.8492,2126793.0
2025-04-23 09:50:00,10.88,10.88,10.64,10.68,2217954.0,10.8492,10.8492,10.6099,10.6498,2217954.0
2025-04-23 09:55:00,10.68,10.7,10.55,10.68,1553092.0,10.6498,10.6697,10.5201,10.6498,1553092.0
2025-04-23 10:00:00,10.69,10.85,10.48,10.72,2831455.0,10.6597,10.8193,10.4503,10.6897,2831455.0
2025-04-23 10:05:00,10.72,10.77,10.66,10.74,991502.0,10.6897,10.7395,10.6298,10.7096,991502.0
2025-04-23 10:10:00,10.74,10.84,10.72,10.77,978369.0,10.7096,10.8093,10.6897,10.7395,978369.0
2025-04-23 10:15:00,10.78,10.78,10.63,10.7,878928.0,10.7495,10.7495,10.5999,10.6697,878928.0
2025-04-23 10:20:00,10.7,10.71,10.56,10.7,1103427.0,10.6697,10.6797,10.5301,10.6697,1103427.0
2025-04-23 10:25:00,10.7,10.79,10.69,10.74,993114.0,10.6697,10.7595,10.6597,10.7096,993114.0
2025-04-23 10:30:00,10.74,10.83,10.73,10.81,825877.0,10.7096,10.7993,10.6996,10.7794,825877.0
2025-04-23 10:35:00,10.81,10.86,10.72,10.74,929388.0,10.7794,10.8293,10.6897,10.7096,929388.0
2025-04-23 10:40:00,10.74,10.79,10.65,10.73,541255.0,10.7096,10.7595,10.6199,10.6996,541255.0
2025-04-23 10:45:00,10.73,10.77,10.69,10.71,602532.0,10.6996,10.7395,10.6597,10.6797,602532.0
2025-04-23 10:50:00,10.71,10.74,10.65,10.71,837304.0,10.6797,10.7096,10.6199,10.6797,837304.0
2025-04-23 10:55:00,10.71,10.71,10.65,10.69,375308.0,10.6797,10.6797,10.6199,10.6597,375308.0
2025-04-23 11:00:00,10.69,10.79,10.56,10.73,1936752.0,10.6597,10.7595,10.5301,10.6996,1936752.0
2025-04-23 11:05:00,10.73,10.81,10.72,10.76,772952.0,10.6996,10.7794,10.6897,10.7295,772952.0
2025-04-23 11:10:00,10.76,10.78,10.71,10.76,343637.0,10.7295,10.7495,10.6797,10.7295,343637.0
2025-04-23 11:15:00,10.76,10.78,10.64,10.65,591256.0,10.7295,10.7495,10.6099,10.6199,591256.0
2025-04-23 11:20:00,10.65,10.72,10.51,10.62,1712652.0,10.6199,10.6897,10.4802,10.5899,1712652.0
2025-04-23 11:25:00,10.61,10.61,10.38,10.44,1506928.0,10.58,10.58,10.3506,10.4104,1506928.0
2025-04-23 11:30:00,10.44,10.48,10.31,10.46,812500.0,10.4104,10.4503,10.2808,10.4304,812500.0
2025-04-23 11:35:00,10.47,10.53,10.39,10.53,656978.0,10.4404,10.5002,10.3606,10.5002,656978.0
2025-04-23 11:40:00,10.53,10.55,10.43,10.43,459881.0,10.5002,10.5201,10.4005,10.4005,459881.0
2025-04-23 11:45:00,10.44,10.47,10.31,10.32,583972.0,10.4104,10.4404,10.2808,10.2908,583972.0
2025-04-23 11:50:00,10.32,10.38,10.28,10.38,756884.0,10.2908,10.3506,10.2509,10.3506,756884.0
2025-04-23 11:55:00,10.38,10.46,10.38,10.43,385377.0,10.3506,10.4304,10.3506,10.4005,385377.0
2025-04-23 12:00:00,10.43,10.43,10.34,10.42,522440.0,10.4005,10.4005,10.3107,10.3905,522440.0
2025-04-23 12:05:00,10.42,10.44,10.36,10.38,317776.0,10.3905,10.4104,10.3307,10.3506,317776.0
2025-04-23 12:10:00,10.38,10.46,10.34,10.39,424795.0,10.3506,10.4304,10.3107,10.3606,424795.0
2025-04-23 12:15:00,10.4,10.4,10.29,10.29,288437.0,10.3706,10.3706,10.2609,10.2609,288437.0
2025-04-23 12:20:00,10.29,10.31,10.24,10.29,515181.0,10.2609,10.2808,10.211,10.2609,515181.0
2025-04-23 12:25:00,10.3,10.38,10.24,10.38,351323.0,10.2708,10.3506,10.211,10.3506,351323.0
2025-04-23 12:30:00,10.38,10.41,10.37,10.39,484135.0,10.3506,10.3805,10.3406,10.3606,484135.0
2025-04-23 12:35:00,10.38,10.49,10.38,10.48,458816.0,10.3506,10.4603,10.3506,10.4503,458816.0
2025-04-23 12:40:00,10.47,10.51,10.45,10.47,414966.0,10.4404,10.4802,10.4204,10.4404,414966.0
2025-04-23 12:45:00,10.48,10.5,10.41,10.43,415729.0,10.4503,10.4703,10.3805,10.4005,415729.0
2025-04-23 12:50:00,10.42,10.53,10.42,10.53,365442.0,10.3905,10.5002,10.3905,10.5002,365442.0
2025-04-23 12:55:00,10.53,10.63,10.51,10.6,678089.0,10.5002,10.5999,10.4802,10.57,678089.0
2025-04-23 13:00:00,10.61,10.63,10.43,10.62,839686.0,10.58,10.5999,10.4005,10.5899,839686.0
2025-04-23 13:05:00,10.62,10.69,10.6,10.66,384529.0,10.5899,10.6597,10.57,10.6298,384529.0
2025-04-23 13:10:00,10.66,10.68,10.63,10.67,189487.0,10.6298,10.6498,10.5999,10.6398,189487.0
2025-04-23 13:15:00,10.68,10.69,10.66,10.67,167047.0,10.6498,10.6597,10.6298,10.6398,167047.0
2025-04-23 13:20:00,10.67,10.68,10.6,10.64,229401.0,10.6398,10.6498,10.57,10.6099,229401.0
2025-04-23 13:25:00,10.63,10.65,10.57,10.57,202553.0,10.5999,10.6199,10.5401,10.5401,202553.0
2025-04-23 13:30:00,10.58,10.62,10.55,10.55,279879.0,10.5501,10.5899,10.5201,10.5201,279879.0
2025-04-23 13:35:00,10.55,10.58,10.45,10.49,416764.0,10.5201,10.5501,10.4204,10.4603,416764.0
2025-04-23 13:40:00,10.49,10.57,10.47,10.56,307748.0,10.4603,10.5401,10.4404,10.5301,307748.0
2025-04-23 13:45:00,10.56,10.56,10.52,10.54,221109.0,10.5301,10.5301,10.4902,10.5102,221109.0
2025-04-23 13:50:00,10.54,10.64,10.53,10.64,241220.0,10.5102,10.6099,10.5002,10.6099,241220.0
2025-04-23 13:55:00,10.64,10.66,10.63,10.63,339548.0,10.6099,10.6298,10.5999,10.5999,339548.0
2025-04-23 14:00:00,10.63,10.64,10.55,10.62,286577.0,10.5999,10.6099,10.5201,10.5899,286577.0
2025-04-23 14:05:00,10.63,10.64,10.59,10.62,194434.0,10.5999,10.6099,10.56,10.5899,194434.0
2025-04-23 14:10:00,10.61,10.68,10.55,10.63,659396.0,10.58,10.6498,10.5201,10.5999,659396.0
2025-04-23 14:15:00,10.64,10.69,10.63,10.64,246881.0,10.6099,10.6597,10.5999,10.6099,246881.0
2025-04-23 14:20:00,10.64,10.71,10.6,10.62,326535.0,10.6099,10.6797,10.57,10.5899,326535.0
2025-04-23 14:25:00,10.61,10.63,10.54,10.55,386403.0,10.58,10.5999,10.5102,10.5201,386403.0
2025-04-23 14:30:00,10.55,10.61,10.54,10.56,243795.0,10.5201,10.58,10.5102,10.5301,243795.0
2025-04-23 14:35:00,10.56,10.57,10.53,10.55,109012.0,10.5301,10.5401,10.5002,10.5201,109012.0
2025-04-23 14:40:00,10.54,10.54,10.43,10.43,393039.0,10.5102,10.5102,10.4005,10.4005,393039.0
2025-04-23 14:45:00,10.43,10.51,10.43,10.49,208758.0,10.4005,10.4802,10.4005,10.4603,208758.0
2025-04-23 14:50:00,10.49,10.5,10.44,10.44,199374.0,10.4603,10.4703,10.4104,10.4104,199374.0
2025-04-23 14:55:00,10.44,10.53,10.44,10.47,335843.0,10.4104,10.5002,10.4104,10.4404,335843.0
2025-04-23 15:00:00,10.47,10.52,10.38,10.39,444815.0,10.4404,10.4902,10.3506,10.3606,444815.0
2025-04-23 15:05:00,10.4,10.45,10.39,10.4,286431.0,10.3706,10.4204,10.3606,10.3706,286431.0
2025-04-23 15:10:00,10.4,10.41,10.34,10.36,313562.0,10.3706,10.3805,10.3107,10.3307,313562.0
2025-04-23 15:15:00,10.35,10.35,10.28,10.3,872980.0,10.3207,10.3207,10.2509,10.2708,872980.0
2025-04-23 15:20:00,10.3,10.32,10.21,10.22,653225.0,10.2708,10.2908,10.1811,10.1911,653225.0
2025-04-23 15:25:00,10.22,10.29,10.21,10.22,426229.0,10.1911,10.2609,10.1811,10.1911,426229.0
2025-04-23 15:30:00,10.23,10.29,10.2,10.23,859512.0,10.201,10.2609,10.1711,10.201,859512.0
2025-04-23 15:35:00,10.22,10.22,10.13,10.15,504539.0,10.1911,10.1911,10.1013,10.1213,504539.0
2025-04-23 15:40:00,10.15,10.21,10.13,10.16,593049.0,10.1213,10.1811,10.1013,10.1312,593049.0
2025-04-23 15:45:00,10.17,10.2,10.11,10.19,489409.0,10.1412,10.1711,10.0814,10.1612,489409.0
2025-04-23 15:50:00,10.19,10.36,10.19,10.33,1601412.0,10.1612,10.3307,10.1612,10.3008,1601412.0
2025-04-23 15:55:00,10.34,10.35,10.22,10.23,2896161.0,10.3107,10.3207,10.1911,10.201,2896161.0
2025-04-24 09:30:00,11.05,11.06,10.85,10.98,2144011.0,11.0187,11.0287,10.8193,10.9489,2144011.0
2025-04-24 09:35:00,10.98,11.04,10.89,11.0,1283624.0,10.9489,11.0087,10.8592,10.9689,1283624.0
2025-04-24 09:40:00,11.0,11.11,10.96,11.11,1517060.0,10.9689,11.0785,10.929,11.0785,1517060.0
2025-04-24 09:45:00,11.11,11.19,11.11,11.18,1235886.0,11.0785,11.1583,11.0785,11.1484,1235886.0
2025-04-24 09:50:00,11.18,11.36,11.16,11.34,1378887.0,11.1484,11.3278,11.1284,11.3079,1378887.0
2025-04-24 09:55:00,11.34,11.49,11.3,11.48,1220196.0,11.3079,11.4575,11.268,11.4475,1220196.0
2025-04-24 10:00:00,11.48,11.65,11.45,11.64,2026359.0,11.4475,11.617,11.4176,11.607,2026359.0
2025-04-24 10:05:00,11.64,11.76,11.63,11.72,1318025.0,11.607,11.7267,11.5971,11.6868,1318025.0
2025-04-24 10:10:00,11.71,11.71,11.49,11.53,1391032.0,11.6769,11.6769,11.4575,11.4974,1391032.0
2025-04-24 10:15:00,11.53,11.55,11.45,11.54,997016.0,11.4974,11.5173,11.4176,11.5073,997016.0
2025-04-24 10:20:00,11.54,11.71,11.54,11.66,919619.0,11.5073,11.6769,11.5073,11.627,919619.0
2025-04-24 10:25:00,11.66,11.69,11.6,11.67,564852.0,11.627,11.6569,11.5672,11.637,564852.0
2025-04-24 10:30:00,11.67,11.67,11.56,11.59,714596.0,11.637,11.637,11.5273,11.5572,714596.0
2025-04-24 10:35:00,11.59,11.62,11.53,11.56,668966.0,11.5572,11.5871,11.4974,11.5273,668966.0
2025-04-24 10:40:00,11.56,11.62,11.49,11.55,1109228.0,11.5273,11.5871,11.4575,11.5173,1109228.0
2025-04-24 10:45:00,11.55,11.57,11.45,11.51,807393.0,11.5173,11.5372,11.4176,11.4774,807393.0
2025-04-24 10:50:00,11.52,11.54,11.45,11.5,544866.0,11.4874,11.5073,11.4176,11.4674,544866.0
2025-04-24 10:55:00,11.49,11.58,11.49,11.57,419458.0,11.4575,11.5472,11.4575,11.5372,419458.0
2025-04-24 11:00:00,11.57,11.62,11.54,11.62,567521.0,11.5372,11.5871,11.5073,11.5871,567521.0
2025-04-24 11:05:00,11.63,11.71,11.62,11.69,676746.0,11.5971,11.6769,11.5871,11.6569,676746.0
2025-04-24 11:10:00,11.69,11.75,11.68,11.72,576374.0,11.6569,11.7167,11.6469,11.6868,576374.0
2025-04-24 11:15:00,11.72,11.73,11.64,11.64,407339.0,11.6868,11.6968,11.607,11.607,407339.0
2025-04-24 11:20:00,11.64,11.69,11.61,11.63,359536.0,11.607,11.6569,11.5771,11.5971,359536.0
2025-04-24 11:25:00,11.63,11.67,11.57,11.6,434483.0,11.5971,11.637,11.5372,11.5672,434483.0
2025-04-24 11:30:00,11.59,11.66,11.53,11.66,419362.0,11.5572,11.627,11.4974,11.627,419362.0
2025-04-24 11:35:00,11.66,11.68,11.64,11.66,460661.0,11.627,11.6469,11.607,11.627,460661.0
2025-04-24 11:40:00,11.65,11.71,11.63,11.63,437737.0,11.617,11.6769,11.5971,11.5971,437737.0
2025-04-24 11:45:00,11.63,11.72,11.63,11.68,468987.0,11.5971,11.6868,11.5971,11.6469,468987.0
2025-04-24 11:50:00,11.67,11.74,11.64,11.73,396978.0,11.637,11.7068,11.607,11.6968,396978.0
2025-04-24 11:55:00,11.73,11.76,11.63,11.63,547601.0,11.6968,11.7267,11.5971,11.5971,547601.0
2025-04-24 12:00:00,11.64,11.71,11.63,11.69,285573.0,11.607,11.6769,11.5971,11.6569,285573.0
2025-04-24 12:05:00,11.69,11.7,11.63,11.68,309034.0,11.6569,11.6669,11.5971,11.6469,309034.0
2025-04-24 12:10:00,11.67,11.74,11.67,11.73,266422.0,11.637,11.7068,11.637,11.6968,266422.0
2025-04-24 12:15:00,11.73,11.78,11.72,11.77,410886.0,11.6968,11.7467,11.6868,11.7367,410886.0
2025-04-24 12:20:00,11.77,11.85,11.77,11.79,592073.0,11.7367,11.8165,11.7367,11.7566,592073.0
2025-04-24 12:25:00,11.78,11.88,11.76,11.85,1091853.0,11.7467,11.8464,11.7267,11.8165,1091853.0
2025-04-24 12:30:00,11.85,11.95,11.85,11.94,904469.0,11.8165,11.9162,11.8165,11.9062,904469.0
2025-04-24 12:35:00,11.94,12.0,11.93,11.96,552920.0,11.9062,11.966,11.8962,11.9261,552920.0
2025-04-24 12:40:00,11.96,11.96,11.89,11.9,332022.0,11.9261,11.9261,11.8563,11.8663,332022.0
2025-04-24 12:45:00,11.9,11.92,11.85,11.91,372179.0,11.8663,11.8863,11.8165,11.8763,372179.0
2025-04-24 12:50:00,11.91,11.96,11.91,11.96,198810.0,11.8763,11.9261,11.8763,11.9261,198810.0
2025-04-24 12:55:00,11.96,12.04,11.96,12.01,857857.0,11.9261,12.0059,11.9261,11.976,857857.0
2025-04-24 13:00:00,12.0,12.04,11.96,12.03,412151.0,11.966,12.0059,11.9261,11.9959,412151.0
2025-04-24 13:05:00,12.04,12.05,11.97,11.97,682170.0,12.0059,12.0159,11.9361,11.9361,682170.0
2025-04-24 13:10:00,11.98,12.03,11.98,11.99,393837.0,11.9461,11.9959,11.9461,11.9561,393837.0
2025-04-24 13:15:00,11.99,11.99,11.89,11.95,403185.0,11.9561,11.9561,11.8563,11.9162,403185.0
2025-04-24 13:20:00,11.95,11.99,11.91,11.99,387234.0,11.9162,11.9561,11.8763,11.9561,387234.0
2025-04-24 13:25:00,12.0,12.04,12.0,12.01,286190.0,11.966,12.0059,11.966,11.976,286190.0
2025-04-24 13:30:00,12.01,12.04,12.01,12.01,257348.0,11.976,12.0059,11.976,11.976,257348.0
2025-04-24 13:35:00,12.01,12.03,11.99,12.02,160026.0,11.976,11.9959,11.9561,11.986,160026.0
2025-04-24 13:40:00,12.02,12.04,11.96,11.99,301464.0,11.986,12.0059,11.9261,11.9561,301464.0
2025-04-24 13:45:00,11.99,12.03,11.97,12.02,232542.0,11.9561,11.9959,11.9361,11.986,232542.0
2025-04-24 13:50:00,12.02,12.05,12.0,12.05,378717.0,11.986,12.0159,11.966,12.0159,378717.0
2025-04-24 13:55:00,12.05,12.06,12.02,12.05,248764.0,12.0159,12.0259,11.986,12.0159,248764.0
2025-04-24 14:00:00,12.04,12.07,12.03,12.03,332947.0,12.0059,12.0358,11.9959,11.9959,332947.0
2025-04-24 14:05:00,12.03,12.09,12.02,12.04,376949.0,11.9959,12.0558,11.986,12.0059,376949.0
2025-04-24 14:10:00,12.04,12.04,11.99,12.01,223365.0,12.0059,12.0059,11.9561,11.976,223365.0
2025-04-24 14:15:00,12.01,12.03,11.95,12.0,253120.0,11.976,11.9959,11.9162,11.966,253120.0
2025-04-24 14:20:00,11.99,11.99,11.96,11.99,167193.0,11.9561,11.9561,11.9261,11.9561,167193.0
2025-04-24 14:25:00,11.99,11.99,11.94,11.95,238131.0,11.9561,11.9561,11.9062,11.9162,238131.0
2025-04-24 14:30:00,11.94,11.97,11.94,11.97,213462.0,11.9062,11.9361,11.9062,11.9361,213462.0
2025-04-24 14:35:00,11.96,11.99,11.94,11.98,155440.0,11.9261,11.9561,11.9062,11.9461,155440.0
2025-04-24 14:40:00,11.98,12.0,11.95,11.95,264138.0,11.9461,11.966,11.9162,11.9162,264138.0
2025-04-24 14:45:00,11.95,11.97,11.94,11.96,215549.0,11.9162,11.9361,11.9062,11.9261,215549.0
2025-04-24 14:50:00,11.96,11.98,11.96,11.97,233841.0,11.9261,11.9461,11.9261,11.9361,233841.0
2025-04-24 14:55:00,11.96,11.98,11.93,11.93,225076.0,11.9261,11.9461,11.8962,11.8962,225076.0
2025-04-24 15:00:00,11.93,11.93,11.84,11.85,393627.0,11.8962,11.8962,11.8065,11.8165,393627.0
2025-04-24 15:05:00,11.85,11.88,11.81,11.81,255386.0,11.8165,11.8464,11.7766,11.7766,255386.0
2025-04-24 15:10:00,11.81,11.82,11.71,11.78,433699.0,11.7766,11.7865,11.6769,11.7467,433699.0
2025-04-24 15:15:00,11.78,11.9,11.78,11.88,380736.0,11.7467,11.8663,11.7467,11.8464,380736.0
2025-04-24 15:20:00,11.88,11.94,11.86,11.88,311009.0,11.8464,11.9062,11.8264,11.8464,311009.0
2025-04-24 15:25:00,11.88,11.93,11.82,11.82,308803.0,11.8464,11.8962,11.7865,11.7865,308803.0
2025-04-24 15:30:00,11.82,11.87,11.8,11.82,621547.0,11.7865,11.8364,11.7666,11.7865,621547.0
2025-04-24 15:35:00,11.81,11.9,11.8,11.88,360996.0,11.7766,11.8663,11.7666,11.8464,360996.0
2025-04-24 15:40:00,11.88,11.91,11.88,11.89,318226.0,11.8464,11.8763,11.8464,11.8563,318226.0
2025-04-24 15:45:00,11.89,11.96,11.88,11.96,292980.0,11.8563,11.9261,11.8464,11.9261,292980.0
2025-04-24 15:50:00,11.96,12.03,11.9,11.97,1363720.0,11.9261,11.9959,11.8663,11.9361,1363720.0
2025-04-24 15:55:00,11.96,12.07,11.96,12.04,1698239.0,11.9261,12.0358,11.9261,12.0059,1698239.0
2025-04-25 09:30:00,11.63,11.83,11.52,11.83,2198551.0,11.5971,11.7965,11.4874,11.7965,2198551.0
2025-04-25 09:35:00,11.83,11.94,11.74,11.85,1279094.0,11.7965,11.9062,11.7068,11.8165,1279094.0
2025-04-25 09:40:00,11.83,11.89,11.65,11.67,979418.0,11.7965,11.8563,11.617,11.637,979418.0
2025-04-25 09:45:00,11.68,11.79,11.67,11.74,741092.0,11.6469,11.7566,11.637,11.7068,741092.0
2025-04-25 09:50:00,11.74,11.76,11.59,11.67,1083943.0,11.7068,11.7267,11.5572,11.637,1083943.0
2025-04-25 09:55:00,11.67,11.71,11.62,11.63,809895.0,11.637,11.6769,11.5871,11.5971,809895.0
2025-04-25 10:00:00,11.64,11.85,11.62,11.77,1258480.0,11.607,11.8165,11.5871,11.7367,1258480.0
2025-04-25 10:05:00,11.76,11.96,11.76,11.96,874188.0,11.7267,11.9261,11.7267,11.9261,874188.0
2025-04-25 10:10:00,11.96,12.06,11.91,12.02,1300639.0,11.9261,12.0259,11.8763,11.986,1300639.0
2025-04-25 10:15:00,12.01,12.02,11.85,11.88,734738.0,11.976,11.986,11.8165,11.8464,734738.0
2025-04-25 10:20:00,11.89,11.94,11.73,11.82,832443.0,11.8563,11.9062,11.6968,11.7865,832443.0
2025-04-25 10:25:00,11.81,11.81,11.68,11.76,648407.0,11.7766,11.7766,11.6469,11.7267,648407.0
2025-04-25 10:30:00,11.76,11.88,11.68,11.86,638884.0,11.7267,11.8464,11.6469,11.8264,638884.0
2025-04-25 10:35:00,11.87,11.95,11.82,11.94,441192.0,11.8364,11.9162,11.7865,11.9062,441192.0
2025-04-25 10:40:00,11.94,11.97,11.9,11.97,502974.0,11.9062,11.9361,11.8663,11.9361,502974.0
2025-04-25 10:45:00,11.96,11.97,11.91,11.96,581765.0,11.9261,11.9361,11.8763,11.9261,581765.0
2025-04-25 10:50:00,11.96,11.97,11.89,11.94,464611.0,11.9261,11.9361,11.8563,11.9062,464611.0
2025-04-25 10:55:00,11.94,11.96,11.85,11.94,489779.0,11.9062,11.9261,11.8165,11.9062,489779.0
2025-04-25 11:00:00,11.94,11.94,11.88,11.94,357878.0,11.9062,11.9062,11.8464,11.9062,357878.0
2025-04-25 11:05:00,11.94,11.96,11.91,11.93,355350.0,11.9062,11.9261,11.8763,11.8962,355350.0
2025-04-25 11:10:00,11.94,11.96,11.9,11.96,387274.0,11.9062,11.9261,11.8663,11.9261,387274.0
2025-04-25 11:15:00,11.96,11.97,11.86,11.91,421589.0,11.9261,11.9361,11.8264,11.8763,421589.0
2025-04-25 11:20:00,11.91,11.96,11.91,11.95,256763.0,11.8763,11.9261,11.8763,11.9162,256763.0
2025-04-25 11:25:00,11.95,11.96,11.86,11.86,511470.0,11.9162,11.9261,11.8264,11.8264,511470.0
2025-04-25 11:30:00,11.86,11.91,11.86,11.9,381413.0,11.8264,11.8763,11.8264,11.8663,381413.0
2025-04-25 11:35:00,11.9,11.91,11.8,11.88,528655.0,11.8663,11.8763,11.7666,11.8464,528655.0
2025-04-25 11:40:00,11.88,11.95,11.85,11.87,564579.0,11.8464,11.9162,11.8165,11.8364,564579.0
2025-04-25 11:45:00,11.87,11.91,11.85,11.91,267215.0,11.8364,11.8763,11.8165,11.8763,267215.0
2025-04-25 11:50:00,11.92,11.94,11.89,11.91,433793.0,11.8863,11.9062,11.8563,11.8763,433793.0
2025-04-25 11:55:00,11.92,11.95,11.89,11.93,234580.0,11.8863,11.9162,11.8563,11.8962,234580.0
2025-04-25 12:00:00,11.93,11.96,11.9,11.9,221602.0,11.8962,11.9261,11.8663,11.8663,221602.0
2025-04-25 12:05:00,11.9,11.96,11.89,11.96,172227.0,11.8663,11.9261,11.8563,11.9261,172227.0
2025-04-25 12:10:00,11.95,11.96,11.91,11.96,144131.0,11.9162,11.9261,11.8763,11.9261,144131.0
2025-04-25 12:15:00,11.96,12.0,11.96,12.0,401025.0,11.9261,11.966,11.9261,11.966,401025.0
2025-04-25 12:20:00,12.01,12.09,11.98,12.09,348053.0,11.976,12.0558,11.9461,12.0558,348053.0
2025-04-25 12:25:00,12.09,12.09,12.05,12.06,513643.0,12.0558,12.0558,12.0159,12.0259,513643.0
2025-04-25 12:30:00,12.06,12.16,12.05,12.16,749270.0,12.0259,12.1256,12.0159,12.1256,749270.0
2025-04-25 12:35:00,12.16,12.21,12.15,12.21,477147.0,12.1256,12.1754,12.1156,12.1754,477147.0
2025-04-25 12:40:00,12.21,12.29,12.21,12.28,336901.0,12.1754,12.2552,12.1754,12.2452,336901.0
2025-04-25 12:45:00,12.28,12.28,12.15,12.21,640955.0,12.2452,12.2452,12.1156,12.1754,640955.0
2025-04-25 12:50:00,12.21,12.23,12.19,12.23,239227.0,12.1754,12.1954,12.1555,12.1954,239227.0
2025-04-25 12:55:00,12.23,12.26,12.22,12.26,228951.0,12.1954,12.2253,12.1854,12.2253,228951.0
2025-04-25 13:00:00,12.26,12.29,12.24,12.29,459746.0,12.2253,12.2552,12.2054,12.2552,459746.0
2025-04-25 13:05:00,12.29,12.36,12.29,12.32,450591.0,12.2552,12.325,12.2552,12.2851,450591.0
2025-04-25 13:10:00,12.32,12.4,12.31,12.4,376300.0,12.2851,12.3649,12.2752,12.3649,376300.0
2025-04-25 13:15:00,12.4,12.46,12.37,12.45,779532.0,12.3649,12.4247,12.335,12.4148,779532.0
2025-04-25 13:20:00,12.45,12.54,12.45,12.53,737288.0,12.4148,12.5045,12.4148,12.4945,737288.0
2025-04-25 13:25:00,12.53,12.59,12.51,12.58,569373.0,12.4945,12.5544,12.4746,12.5444,569373.0
2025-04-25 13:30:00,12.59,12.59,12.45,12.48,702907.0,12.5544,12.5544,12.4148,12.4447,702907.0
2025-04-25 13:35:00,12.48,12.52,12.25,12.26,959796.0,12.4447,12.4846,12.2153,12.2253,959796.0
2025-04-25 13:40:00,12.27,12.37,12.21,12.3,782795.0,12.2353,12.335,12.1754,12.2652,782795.0
2025-04-25 13:45:00,12.3,12.3,12.14,12.22,829173.0,12.2652,12.2652,12.1056,12.1854,829173.0
2025-04-25 13:50:00,12.21,12.21,12.08,12.09,658504.0,12.1754,12.1754,12.0458,12.0558,658504.0
2025-04-25 13:55:00,12.09,12.21,12.03,12.21,679013.0,12.0558,12.1754,11.9959,12.1754,679013.0
2025-04-25 14:00:00,12.2,12.27,12.15,12.23,595514.0,12.1655,12.2353,12.1156,12.1954,595514.0
2025-04-25 14:05:00,12.24,12.26,12.21,12.26,305291.0,12.2054,12.2253,12.1754,12.2253,305291.0
2025-04-25 14:10:00,12.26,12.27,12.18,12.18,258088.0,12.2253,12.2353,12.1455,12.1455,258088.0
2025-04-25 14:15:00,12.19,12.25,12.16,12.24,232419.0,12.1555,12.2153,12.1256,12.2054,232419.0
2025-04-25 14:20:00,12.23,12.29,12.21,12.29,265656.0,12.1954,12.2552,12.1754,12.2552,265656.0
2025-04-25 14:25:00,12.29,12.3,12.22,12.27,398720.0,12.2552,12.2652,12.1854,12.2353,398720.0
2025-04-25 14:30:00,12.27,12.32,12.27,12.3,208816.0,12.2353,12.2851,12.2353,12.2652,208816.0
2025-04-25 14:35:00,12.31,12.38,12.29,12.37,347463.0,12.2752,12.345,12.2552,12.335,347463.0
2025-04-25 14:40:00,12.38,12.4,12.36,12.37,170453.0,12.345,12.3649,12.325,12.335,170453.0
2025-04-25 14:45:00,12.38,12.39,12.35,12.38,269828.0,12.345,12.3549,12.315,12.345,269828.0
2025-04-25 14:50:00,12.38,12.39,12.29,12.38,413718.0,12.345,12.3549,12.2552,12.345,413718.0
2025-04-25 14:55:00,12.38,12.38,12.29,12.31,211406.0,12.345,12.345,12.2552,12.2752,211406.0
2025-04-25 15:00:00,12.31,12.35,12.3,12.33,239893.0,12.2752,12.315,12.2652,12.2951,239893.0
2025-04-25 15:05:00,12.34,12.35,12.32,12.34,204415.0,12.3051,12.315,12.2851,12.3051,204415.0
2025-04-25 15:10:00,12.34,12.35,12.26,12.29,312781.0,12.3051,12.315,12.2253,12.2552,312781.0
2025-04-25 15:15:00,12.29,12.31,12.26,12.27,235244.0,12.2552,12.2752,12.2253,12.2353,235244.0
2025-04-25 15:20:00,12.28,12.36,12.27,12.36,237010.0,12.2452,12.325,12.2353,12.325,237010.0
2025-04-25 15:25:00,12.36,12.36,12.27,12.28,304477.0,12.325,12.325,12.2353,12.2452,304477.0
2025-04-25 15:30:00,12.27,12.27,12.21,12.22,349623.0,12.2353,12.2353,12.1754,12.1854,349623.0
2025-04-25 15:35:00,12.21,12.27,12.15,12.15,394408.0,12.1754,12.2353,12.1156,12.1156,394408.0
2025-04-25 15:40:00,12.16,12.19,12.12,12.17,368773.0,12.1256,12.1555,12.0857,12.1355,368773.0
2025-04-25 15:45:00,12.17,12.19,12.11,12.14,384330.0,12.1355,12.1555,12.0757,12.1056,384330.0
2025-04-25 15:50:00,12.15,12.35,12.15,12.31,736501.0,12.1156,12.315,12.1156,12.2752,736501.0
2025-04-25 15:55:00,12.32,12.35,12.27,12.33,851454.0,12.2851,12.315,12.2353,12.2951,851454.0
2025-04-28 09:30:00,12.16,12.26,12.08,12.18,1749876.0,12.1256,12.2253,12.0458,12.1455,1749876.0
2025-04-28 09:35:00,12.19,12.28,12.12,12.12,850077.0,12.1555,12.2452,12.0857,12.0857,850077.0
2025-04-28 09:40:00,12.12,12.5,12.12,12.5,1044976.0,12.0857,12.4646,12.0857,12.4646,1044976.0
2025-04-28 09:45:00,12.5,12.53,12.32,12.39,1140621.0,12.4646,12.4945,12.2851,12.3549,1140621.0
2025-04-28 09:50:00,12.4,12.43,12.3,12.31,494547.0,12.3649,12.3948,12.2652,12.2752,494547.0
2025-04-28 09:55:00,12.3,12.33,12.13,12.17,786258.0,12.2652,12.2951,12.0957,12.1355,786258.0
2025-04-28 10:00:00,12.17,12.32,12.07,12.32,680357.0,12.1355,12.2851,12.0358,12.2851,680357.0
2025-04-28 10:05:00,12.32,12.37,12.27,12.3,475785.0,12.2851,12.335,12.2353,12.2652,475785.0
2025-04-28 10:10:00,12.3,12.35,12.27,12.27,548198.0,12.2652,12.315,12.2353,12.2353,548198.0
2025-04-28 10:15:00,12.27,12.33,12.27,12.29,369530.0,12.2353,12.2951,12.2353,12.2552,369530.0
2025-04-28 10:20:00,12.3,12.36,12.22,12.36,529919.0,12.2652,12.325,12.1854,12.325,529919.0
2025-04-28 10:25:00,12.36,12.36,12.21,12.23,341368.0,12.325,12.325,12.1754,12.1954,341368.0
2025-04-28 10:30:00,12.23,12.25,12.13,12.22,431318.0,12.1954,12.2153,12.0957,12.1854,431318.0
2025-04-28 10:35:00,12.23,12.31,12.2,12.3,242084.0,12.1954,12.2752,12.1655,12.2652,242084.0
2025-04-28 10:40:00,12.31,12.32,12.21,12.29,282117.0,12.2752,12.2851,12.1754,12.2552,282117.0
2025-04-28 10:45:00,12.29,12.29,12.26,12.28,188638.0,12.2552,12.2552,12.2253,12.2452,188638.0
2025-04-28 10:50:00,12.28,12.28,12.11,12.11,364781.0,12.2452,12.2452,12.0757,12.0757,364781.0
2025-04-28 10:55:00,12.11,12.11,11.93,11.96,1103274.0,12.0757,12.0757,11.8962,11.9261,1103274.0
2025-04-28 11:00:00,11.96,12.03,11.96,11.97,525468.0,11.9261,11.9959,11.9261,11.9361,525468.0
2025-04-28 11:05:00,11.97,11.97,11.8,11.83,706605.0,11.9361,11.9361,11.7666,11.7965,706605.0
2025-04-28 11:10:00,11.83,11.93,11.78,11.89,619312.0,11.7965,11.8962,11.7467,11.8563,619312.0
2025-04-28 11:15:00,11.88,11.9,11.78,11.78,497358.0,11.8464,11.8663,11.7467,11.7467,497358.0
2025-04-28 11:20:00,11.78,11.78,11.65,11.65,857258.0,11.7467,11.7467,11.617,11.617,857258.0
2025-04-28 11:25:00,11.65,11.65,11.53,11.53,774212.0,11.617,11.617,11.4974,11.4974,774212.0
2025-04-28 11:30:00,11.54,11.68,11.53,11.64,704626.0,11.5073,11.6469,11.4974,11.607,704626.0
2025-04-28 11:35:00,11.64,11.76,11.62,11.72,360820.0,11.607,11.7267,11.5871,11.6868,360820.0
2025-04-28 11:40:00,11.74,11.85,11.74,11.77,518605.0,11.7068,11.8165,11.7068,11.7367,518605.0
2025-04-28 11:45:00,11.76,11.78,11.71,11.72,315278.0,11.7267,11.7467,11.6769,11.6868,315278.0
2025-04-28 11:50:00,11.71,11.82,11.68,11.76,315316.0,11.6769,11.7865,11.6469,11.7267,315316.0
2025-04-28 11:55:00,11.76,11.8,11.7,11.72,190072.0,11.7267,11.7666,11.6669,11.6868,190072.0
2025-04-28 12:00:00,11.73,11.74,11.61,11.62,443095.0,11.6968,11.7068,11.5771,11.5871,443095.0
2025-04-28 12:05:00,11.62,11.62,11.56,11.56,513139.0,11.5871,11.5871,11.5273,11.5273,513139.0
2025-04-28 12:10:00,11.56,11.56,11.52,11.53,426895.0,11.5273,11.5273,11.4874,11.4974,426895.0
2025-04-28 12:15:00,11.54,11.63,11.54,11.62,371820.0,11.5073,11.5971,11.5073,11.5871,371820.0
2025-04-28 12:20:00,11.62,11.63,11.54,11.59,386107.0,11.5871,11.5971,11.5073,11.5572,386107.0
2025-04-28 12:25:00,11.59,11.59,11.49,11.52,469479.0,11.5572,11.5572,11.4575,11.4874,469479.0
2025-04-28 12:30:00,11.52,11.61,11.52,11.58,262086.0,11.4874,11.5771,11.4874,11.5472,262086.0
2025-04-28 12:35:00,11.59,11.65,11.57,11.64,305838.0,11.5572,11.617,11.5372,11.607,305838.0
2025-04-28 12:40:00,11.63,11.69,11.62,11.67,129543.0,11.5971,11.6569,11.5871,11.637,129543.0
2025-04-28 12:45:00,11.68,11.74,11.66,11.72,234888.0,11.6469,11.7068,11.627,11.6868,234888.0
2025-04-28 12:50:00,11.72,11.72,11.59,11.59,274431.0,11.6868,11.6868,11.5572,11.5572,274431.0
2025-04-28 12:55:00,11.59,11.59,11.55,11.59,277549.0,11.5572,11.5572,11.5173,11.5572,277549.0
2025-04-28 13:00:00,11.59,11.64,11.57,11.59,186925.0,11.5572,11.607,11.5372,11.5572,186925.0
2025-04-28 13:05:00,11.59,11.63,11.53,11.53,182562.0,11.5572,11.5971,11.4974,11.4974,182562.0
2025-04-28 13:10:00,11.53,11.54,11.47,11.47,466823.0,11.4974,11.5073,11.4375,11.4375,466823.0
2025-04-28 13:15:00,11.48,11.58,11.45,11.58,352961.0,11.4475,11.5472,11.4176,11.5472,352961.0
2025-04-28 13:20:00,11.59,11.59,11.55,11.57,226066.0,11.5572,11.5572,11.5173,11.5372,226066.0
2025-04-28 13:25:00,11.57,11.63,11.52,11.52,247230.0,11.5372,11.5971,11.4874,11.4874,247230.0
2025-04-28 13:30:00,11.51,11.55,11.51,11.55,112066.0,11.4774,11.5173,11.4774,11.5173,112066.0
2025-04-28 13:35:00,11.56,11.59,11.54,11.59,178403.0,11.5273,11.5572,11.5073,11.5572,178403.0
2025-04-28 13:40:00,11.59,11.63,11.56,11.62,177461.0,11.5572,11.5971,11.5273,11.5871,177461.0
2025-04-28 13:45:00,11.61,11.65,11.61,11.64,262089.0,11.5771,11.617,11.5771,11.607,262089.0
2025-04-28 13:50:00,11.64,11.68,11.64,11.68,170497.0,11.607,11.6469,11.607,11.6469,170497.0
2025-04-28 13:55:00,11.68,11.71,11.66,11.69,256638.0,11.6469,11.6769,11.627,11.6569,256638.0
2025-04-28 14:00:00,11.69,11.72,11.68,11.7,167999.0,11.6569,11.6868,11.6469,11.6669,167999.0
2025-04-28 14:05:00,11.7,11.73,11.69,11.71,117532.0,11.6669,11.6968,11.6569,11.6769,117532.0
2025-04-28 14:10:00,11.71,11.78,11.68,11.77,158474.0,11.6769,11.7467,11.6469,11.7367,158474.0
2025-04-28 14:15:00,11.77,11.79,11.75,11.79,187840.0,11.7367,11.7566,11.7167,11.7566,187840.0
2025-04-28 14:20:00,11.79,11.85,11.78,11.85,236366.0,11.7566,11.8165,11.7467,11.8165,236366.0
2025-04-28 14:25:00,11.85,11.88,11.84,11.85,196778.0,11.8165,11.8464,11.8065,11.8165,196778.0
2025-04-28 14:30:00,11.86,11.88,11.83,11.84,211068.0,11.8264,11.8464,11.7965,11.8065,211068.0
2025-04-28 14:35:00,11.85,11.92,11.83,11.92,266751.0,11.8165,11.8863,11.7965,11.8863,266751.0
2025-04-28 14:40:00,11.92,11.96,11.92,11.95,185832.0,11.8863,11.9261,11.8863,11.9162,185832.0
2025-04-28 14:45:00,11.96,11.96,11.93,11.94,158710.0,11.9261,11.9261,11.8962,11.9062,158710.0
2025-04-28 14:50:00,11.95,11.99,11.94,11.99,268104.0,11.9162,11.9561,11.9062,11.9561,268104.0
2025-04-28 14:55:00,11.99,12.0,11.94,11.96,187301.0,11.9561,11.966,11.9062,11.9261,187301.0
2025-04-28 15:00:00,11.96,12.04,11.94,12.04,307659.0,11.9261,12.0059,11.9062,12.0059,307659.0
2025-04-28 15:05:00,12.04,12.08,12.03,12.08,251082.0,12.0059,12.0458,11.9959,12.0458,251082.0
2025-04-28 15:10:00,12.07,12.07,12.02,12.06,256059.0,12.0358,12.0358,11.986,12.0259,256059.0
2025-04-28 15:15:00,12.06,12.09,12.06,12.08,160011.0,12.0259,12.0558,12.0259,12.0458,160011.0
2025-04-28 15:20:00,12.09,12.14,12.08,12.14,350354.0,12.0558,12.1056,12.0458,12.1056,350354.0
2025-04-28 15:25:00,12.13,12.16,12.12,12.14,247228.0,12.0957,12.1256,12.0857,12.1056,247228.0
2025-04-28 15:30:00,12.14,12.2,12.12,12.19,276976.0,12.1056,12.1655,12.0857,12.1555,276976.0
2025-04-28 15:35:00,12.19,12.22,12.12,12.19,497249.0,12.1555,12.1854,12.0857,12.1555,497249.0
2025-04-28 15:40:00,12.18,12.21,12.17,12.18,368429.0,12.1455,12.1754,12.1355,12.1455,368429.0
2025-04-28 15:45:00,12.18,12.21,12.15,12.18,352283.0,12.1455,12.1754,12.1156,12.1455,352283.0
2025-04-28 15:50:00,12.19,12.31,12.19,12.27,778221.0,12.1555,12.2752,12.1555,12.2353,778221.0
2025-04-28 15:55:00,12.27,12.29,12.21,12.25,936706.0,12.2353,12.2552,12.1754,12.2153,936706.0
2025-04-29 09:30:00,11.8,11.88,11.68,11.73,1613984.0,11.7666,11.8464,11.6469,11.6968,1613984.0
2025-04-29 09:35:00,11.73,11.79,11.63,11.68,819214.0,11.6968,11.7566,11.5971,11.6469,819214.0
2025-04-29 09:40:00,11.67,11.84,11.67,11.84,505509.0,11.637,11.8065,11.637,11.8065,505509.0
2025-04-29 09:45:00,11.85,12.05,11.84,12.01,851055.0,11.8165,12.0159,11.8065,11.976,851055.0
2025-04-29 09:50:00,12.0,12.06,11.95,11.97,686212.0,11.966,12.0259,11.9162,11.9361,686212.0
2025-04-29 09:55:00,11.97,12.04,11.92,11.94,470468.0,11.9361,12.0059,11.8863,11.9062,470468.0
2025-04-29 10:00:00,11.94,12.04,11.87,11.98,621789.0,11.9062,12.0059,11.8364,11.9461,621789.0
2025-04-29 10:05:00,11.99,12.13,11.97,12.07,800403.0,11.9561,12.0957,11.9361,12.0358,800403.0
2025-04-29 10:10:00,12.08,12.08,11.98,12.02,391869.0,12.0458,12.0458,11.9461,11.986,391869.0
2025-04-29 10:15:00,12.01,12.05,11.97,12.02,424213.0,11.976,12.0159,11.9361,11.986,424213.0
2025-04-29 10:20:00,12.01,12.02,11.89,11.89,357595.0,11.976,11.986,11.8563,11.8563,357595.0
2025-04-29 10:25:00,11.88,11.88,11.78,11.8,523503.0,11.8464,11.8464,11.7467,11.7666,523503.0
2025-04-29 10:30:00,11.79,11.91,11.78,11.91,485540.0,11.7566,11.8763,11.7467,11.8763,485540.0
2025-04-29 10:35:00,11.91,12.04,11.89,11.99,364535.0,11.8763,12.0059,11.8563,11.9561,364535.0
2025-04-29 10:40:00,12.0,12.01,11.91,11.96,196485.0,11.966,11.976,11.8763,11.9261,196485.0
2025-04-29 10:45:00,11.96,12.02,11.94,11.95,206624.0,11.9261,11.986,11.9062,11.9162,206624.0
2025-04-29 10:50:00,11.95,11.96,11.9,11.95,299239.0,11.9162,11.9261,11.8663,11.9162,299239.0
2025-04-29 10:55:00,11.95,12.05,11.95,12.02,329453.0,11.9162,12.0159,11.9162,11.986,329453.0
2025-04-29 11:00:00,12.02,12.06,11.98,12.0,322420.0,11.986,12.0259,11.9461,11.966,322420.0
2025-04-29 11:05:00,11.99,12.01,11.96,11.99,198514.0,11.9561,11.976,11.9261,11.9561,198514.0
2025-04-29 11:10:00,12.0,12.0,11.93,11.96,221051.0,11.966,11.966,11.8962,11.9261,221051.0
2025-04-29 11:15:00,11.96,11.98,11.89,11.91,165153.0,11.9261,11.9461,11.8563,11.8763,165153.0
2025-04-29 11:20:00,11.91,11.95,11.86,11.87,162387.0,11.8763,11.9162,11.8264,11.8364,162387.0
2025-04-29 11:25:00,11.87,11.95,11.85,11.93,176227.0,11.8364,11.9162,11.8165,11.8962,176227.0
2025-04-29 11:30:00,11.92,11.94,11.84,11.85,316178.0,11.8863,11.9062,11.8065,11.8165,316178.0
2025-04-29 11:35:00,11.85,11.91,11.81,11.91,249190.0,11.8165,11.8763,11.7766,11.8763,249190.0
2025-04-29 11:40:00,11.9,11.98,11.89,11.98,145438.0,11.8663,11.9461,11.8563,11.9461,145438.0
2025-04-29 11:45:00,11.98,11.98,11.88,11.9,120736.0,11.9461,11.9461,11.8464,11.8663,120736.0
2025-04-29 11:50:00,11.91,11.95,11.88,11.93,120207.0,11.8763,11.9162,11.8464,11.8962,120207.0
2025-04-29 11:55:00,11.93,11.93,11.87,11.88,124710.0,11.8962,11.8962,11.8364,11.8464,124710.0
2025-04-29 12:00:00,11.89,11.99,11.89,11.96,355151.0,11.8563,11.9561,11.8563,11.9261,355151.0
2025-04-29 12:05:00,11.97,12.04,11.97,12.04,317775.0,11.9361,12.0059,11.9361,12.0059,317775.0
2025-04-29 12:10:00,12.03,12.05,11.99,12.03,192472.0,11.9959,12.0159,11.9561,11.9959,192472.0
2025-04-29 12:15:00,12.02,12.02,11.91,11.93,132997.0,11.986,11.986,11.8763,11.8962,132997.0
2025-04-29 12:20:00,11.92,11.95,11.91,11.94,99676.0,11.8863,11.9162,11.8763,11.9062,99676.0
2025-04-29 12:25:00,11.94,11.94,11.89,11.92,131836.0,11.9062,11.9062,11.8563,11.8863,131836.0
2025-04-29 12:30:00,11.92,11.99,11.89,11.98,137458.0,11.8863,11.9561,11.8563,11.9461,137458.0
2025-04-29 12:35:00,11.98,11.98,11.89,11.9,109659.0,11.9461,11.9461,11.8563,11.8663,109659.0
2025-04-29 12:40:00,11.9,11.95,11.89,11.93,155706.0,11.8663,11.9162,11.8563,11.8962,155706.0
2025-04-29 12:45:00,11.92,11.93,11.77,11.79,355427.0,11.8863,11.8962,11.7367,11.7566,355427.0
2025-04-29 12:50:00,11.79,11.82,11.78,11.79,271471.0,11.7566,11.7865,11.7467,11.7566,271471.0
2025-04-29 12:55:00,11.79,11.79,11.68,11.75,525312.0,11.7566,11.7566,11.6469,11.7167,525312.0
2025-04-29 13:00:00,11.75,11.78,11.73,11.78,151342.0,11.7167,11.7467,11.6968,11.7467,151342.0
2025-04-29 13:05:00,11.78,11.8,11.76,11.78,163771.0,11.7467,11.7666,11.7267,11.7467,163771.0
2025-04-29 13:10:00,11.78,11.78,11.71,11.78,178193.0,11.7467,11.7467,11.6769,11.7467,178193.0
2025-04-29 13:15:00,11.79,11.88,11.79,11.88,226989.0,11.7566,11.8464,11.7566,11.8464,226989.0
2025-04-29 13:20:00,11.88,11.9,11.87,11.9,190304.0,11.8464,11.8663,11.8364,11.8663,190304.0
2025-04-29 13:25:00,11.9,11.9,11.85,11.88,166316.0,11.8663,11.8663,11.8165,11.8464,166316.0
2025-04-29 13:30:00,11.88,11.9,11.88,11.88,51641.0,11.8464,11.8663,11.8464,11.8464,51641.0
2025-04-29 13:35:00,11.88,11.95,11.88,11.95,172452.0,11.8464,11.9162,11.8464,11.9162,172452.0
2025-04-29 13:40:00,11.96,11.98,11.96,11.97,116987.0,11.9261,11.9461,11.9261,11.9361,116987.0
2025-04-29 13:45:00,11.96,12.11,11.96,12.11,579453.0,11.9261,12.0757,11.9261,12.0757,579453.0
2025-04-29 13:50:00,12.1,12.13,12.05,12.11,324548.0,12.0657,12.0957,12.0159,12.0757,324548.0
2025-04-29 13:55:00,12.11,12.18,12.11,12.13,266067.0,12.0757,12.1455,12.0757,12.0957,266067.0
2025-04-29 14:00:00,12.14,12.21,12.13,12.21,202624.0,12.1056,12.1754,12.0957,12.1754,202624.0
2025-04-29 14:05:00,12.21,12.24,12.21,12.24,394606.0,12.1754,12.2054,12.1754,12.2054,394606.0
2025-04-29 14:10:00,12.23,12.24,12.18,12.22,232901.0,12.1954,12.2054,12.1455,12.1854,232901.0
2025-04-29 14:15:00,12.22,12.24,12.21,12.21,198901.0,12.1854,12.2054,12.1754,12.1754,198901.0
2025-04-29 14:20:00,12.2,12.22,12.15,12.2,166074.0,12.1655,12.1854,12.1156,12.1655,166074.0
2025-04-29 14:25:00,12.18,12.25,12.18,12.23,286984.0,12.1455,12.2153,12.1455,12.1954,286984.0
2025-04-29 14:30:00,12.23,12.24,12.16,12.21,143301.0,12.1954,12.2054,12.1256,12.1754,143301.0
2025-04-29 14:35:00,12.21,12.26,12.21,12.26,142646.0,12.1754,12.2253,12.1754,12.2253,142646.0
2025-04-29 14:40:00,12.26,12.27,12.24,12.26,186585.0,12.2253,12.2353,12.2054,12.2253,186585.0
2025-04-29 14:45:00,12.25,12.25,12.19,12.19,103409.0,12.2153,12.2153,12.1555,12.1555,103409.0
2025-04-29 14:50:00,12.19,12.19,12.13,12.18,158995.0,12.1555,12.1555,12.0957,12.1455,158995.0
2025-04-29 14:55:00,12.17,12.18,12.12,12.12,96791.0,12.1355,12.1455,12.0857,12.0857,96791.0
2025-04-29 15:00:00,12.12,12.15,12.07,12.07,150889.0,12.0857,12.1156,12.0358,12.0358,150889.0
2025-04-29 15:05:00,12.06,12.15,12.04,12.11,397281.0,12.0259,12.1156,12.0059,12.0757,397281.0
2025-04-29 15:10:00,12.12,12.15,12.1,12.15,305674.0,12.0857,12.1156,12.0657,12.1156,305674.0
2025-04-29 15:15:00,12.14,12.14,12.04,12.07,173551.0,12.1056,12.1056,12.0059,12.0358,173551.0
2025-04-29 15:20:00,12.06,12.09,12.04,12.08,241835.0,12.0259,12.0558,12.0059,12.0458,241835.0
2025-04-29 15:25:00,12.09,12.09,12.03,12.04,252531.0,12.0558,12.0558,11.9959,12.0059,252531.0
2025-04-29 15:30:00,12.05,12.08,12.04,12.06,160629.0,12.0159,12.0458,12.0059,12.0259,160629.0
2025-04-29 15:35:00,12.06,12.06,11.97,12.0,420534.0,12.0259,12.0259,11.9361,11.966,420534.0
2025-04-29 15:40:00,12.0,12.0,11.94,11.98,280044.0,11.966,11.966,11.9062,11.9461,280044.0
2025-04-29 15:45:00,11.98,12.04,11.95,12.04,384344.0,11.9461,12.0059,11.9162,12.0059,384344.0
2025-04-29 15:50:00,12.04,12.09,12.03,12.03,742075.0,12.0059,12.0558,11.9959,11.9959,742075.0
2025-04-29 15:55:00,12.03,12.04,11.82,11.87,1948258.0,11.9959,12.0059,11.7865,11.8364,1948258.0
2025-04-30 09:30:00,11.0,11.21,10.88,11.19,2760832.0,10.9689,11.1783,10.8492,11.1583,2760832.0
2025-04-30 09:35:00,11.19,11.21,10.96,10.96,1014482.0,11.1583,11.1783,10.929,10.929,1014482.0
2025-04-30 09:40:00,10.96,11.0,10.76,10.89,1248203.0,10.929,10.9689,10.7295,10.8592,1248203.0
2025-04-30 09:45:00,10.88,11.02,10.8,11.02,795129.0,10.8492,10.9888,10.7694,10.9888,795129.0
2025-04-30 09:50:00,11.01,11.04,10.89,10.94,696698.0,10.9788,11.0087,10.8592,10.909,696698.0
2025-04-30 09:55:00,10.94,10.97,10.79,10.81,644431.0,10.909,10.9389,10.7595,10.7794,644431.0
2025-04-30 10:00:00,10.8,11.03,10.79,11.0,1045618.0,10.7694,10.9988,10.7595,10.9689,1045618.0
2025-04-30 10:05:00,11.0,11.15,10.95,11.13,781891.0,10.9689,11.1184,10.919,11.0985,781891.0
2025-04-30 10:10:00,11.13,11.2,11.07,11.18,467374.0,11.0985,11.1683,11.0387,11.1484,467374.0
2025-04-30 10:15:00,11.19,11.21,11.12,11.18,533251.0,11.1583,11.1783,11.0885,11.1484,533251.0
2025-04-30 10:20:00,11.17,11.26,11.14,11.25,622931.0,11.1384,11.2281,11.1085,11.2182,622931.0
2025-04-30 10:25:00,11.24,11.41,11.22,11.39,900920.0,11.2082,11.3777,11.1882,11.3578,900920.0
2025-04-30 10:30:00,11.38,11.47,11.35,11.4,602115.0,11.3478,11.4375,11.3179,11.3677,602115.0
2025-04-30 10:35:00,11.39,11.39,11.26,11.31,487944.0,11.3578,11.3578,11.2281,11.278,487944.0
2025-04-30 10:40:00,11.31,11.46,11.26,11.42,342077.0,11.278,11.4276,11.2281,11.3877,342077.0
2025-04-30 10:45:00,11.41,11.41,11.31,11.34,367105.0,11.3777,11.3777,11.278,11.3079,367105.0
2025-04-30 10:50:00,11.34,11.39,11.25,11.3,340777.0,11.3079,11.3578,11.2182,11.268,340777.0
2025-04-30 10:55:00,11.3,11.4,11.27,11.33,236857.0,11.268,11.3677,11.2381,11.2979,236857.0
2025-04-30 11:00:00,11.32,11.44,11.32,11.41,465141.0,11.288,11.4076,11.288,11.3777,465141.0
2025-04-30 11:05:00,11.4,11.46,11.37,11.46,386114.0,11.3677,11.4276,11.3378,11.4276,386114.0
2025-04-30 11:10:00,11.46,11.49,11.42,11.42,316456.0,11.4276,11.4575,11.3877,11.3877,316456.0
2025-04-30 11:15:00,11.41,11.49,11.4,11.46,155387.0,11.3777,11.4575,11.3677,11.4276,155387.0
2025-04-30 11:20:00,11.46,11.55,11.46,11.49,509741.0,11.4276,11.5173,11.4276,11.4575,509741.0
2025-04-30 11:25:00,11.49,11.52,11.41,11.5,233605.0,11.4575,11.4874,11.3777,11.4674,233605.0
2025-04-30 11:30:00,11.5,11.52,11.47,11.52,167447.0,11.4674,11.4874,11.4375,11.4874,167447.0
2025-04-30 11:35:00,11.53,11.54,11.46,11.49,199800.0,11.4974,11.5073,11.4276,11.4575,199800.0
2025-04-30 11:40:00,11.49,11.59,11.45,11.58,726477.0,11.4575,11.5572,11.4176,11.5472,726477.0
2025-04-30 11:45:00,11.58,11.59,11.53,11.55,171333.0,11.5472,11.5572,11.4974,11.5173,171333.0
2025-04-30 11:50:00,11.55,11.56,11.48,11.51,204231.0,11.5173,11.5273,11.4475,11.4774,204231.0
2025-04-30 11:55:00,11.51,11.56,11.46,11.52,213541.0,11.4774,11.5273,11.4276,11.4874,213541.0
2025-04-30 12:00:00,11.51,11.55,11.48,11.55,213297.0,11.4774,11.5173,11.4475,11.5173,213297.0
2025-04-30 12:05:00,11.56,11.61,11.54,11.56,261342.0,11.5273,11.5771,11.5073,11.5273,261342.0
2025-04-30 12:10:00,11.55,11.58,11.51,11.53,138831.0,11.5173,11.5472,11.4774,11.4974,138831.0
2025-04-30 12:15:00,11.53,11.54,11.47,11.49,382897.0,11.4974,11.5073,11.4375,11.4575,382897.0
2025-04-30 12:20:00,11.49,11.49,11.38,11.38,239055.0,11.4575,11.4575,11.3478,11.3478,239055.0
2025-04-30 12:25:00,11.38,11.39,11.34,11.36,213492.0,11.3478,11.3578,11.3079,11.3278,213492.0
2025-04-30 12:30:00,11.36,11.37,11.31,11.32,211919.0,11.3278,11.3378,11.278,11.288,211919.0
2025-04-30 12:35:00,11.32,11.45,11.29,11.45,313820.0,11.288,11.4176,11.258,11.4176,313820.0
2025-04-30 12:40:00,11.45,11.47,11.42,11.42,248445.0,11.4176,11.4375,11.3877,11.3877,248445.0
2025-04-30 12:45:00,11.42,11.44,11.39,11.41,106469.0,11.3877,11.4076,11.3578,11.3777,106469.0
2025-04-30 12:50:00,11.41,11.44,11.41,11.44,75392.0,11.3777,11.4076,11.3777,11.4076,75392.0
2025-04-30 12:55:00,11.44,11.46,11.38,11.44,113037.0,11.4076,11.4276,11.3478,11.4076,113037.0
2025-04-30 13:00:00,11.43,11.47,11.41,11.41,100828.0,11.3976,11.4375,11.3777,11.3777,100828.0
2025-04-30 13:05:00,11.41,11.41,11.34,11.34,98133.0,11.3777,11.3777,11.3079,11.3079,98133.0
2025-04-30 13:10:00,11.34,11.34,11.23,11.28,447843.0,11.3079,11.3079,11.1982,11.2481,447843.0
2025-04-30 13:15:00,11.29,11.38,11.29,11.37,145228.0,11.258,11.3478,11.258,11.3378,145228.0
2025-04-30 13:20:00,11.38,11.39,11.37,11.38,82767.0,11.3478,11.3578,11.3378,11.3478,82767.0
2025-04-30 13:25:00,11.38,11.48,11.38,11.48,169166.0,11.3478,11.4475,11.3478,11.4475,169166.0
2025-04-30 13:30:00,11.48,11.57,11.47,11.57,208713.0,11.4475,11.5372,11.4375,11.5372,208713.0
2025-04-30 13:35:00,11.57,11.61,11.55,11.57,253905.0,11.5372,11.5771,11.5173,11.5372,253905.0
2025-04-30 13:40:00,11.57,11.63,11.56,11.63,233575.0,11.5372,11.5971,11.5273,11.5971,233575.0
2025-04-30 13:45:00,11.64,11.64,11.57,11.6,118685.0,11.607,11.607,11.5372,11.5672,118685.0
2025-04-30 13:50:00,11.6,11.64,11.6,11.64,91239.0,11.5672,11.607,11.5672,11.607,91239.0
2025-04-30 13:55:00,11.64,11.65,11.6,11.62,153924.0,11.607,11.617,11.5672,11.5871,153924.0
2025-04-30 14:00:00,11.62,11.62,11.54,11.58,99828.0,11.5871,11.5871,11.5073,11.5472,99828.0
2025-04-30 14:05:00,11.58,11.82,11.55,11.69,977536.0,11.5472,11.7865,11.5173,11.6569,977536.0
2025-04-30 14:10:00,11.68,11.86,11.67,11.76,549300.0,11.6469,11.8264,11.637,11.7267,549300.0
2025-04-30 14:15:00,11.76,11.85,11.74,11.85,272906.0,11.7267,11.8165,11.7068,11.8165,272906.0
2025-04-30 14:20:00,11.86,11.88,11.8,11.83,274446.0,11.8264,11.8464,11.7666,11.7965,274446.0
2025-04-30 14:25:00,11.82,11.86,11.7,11.76,285170.0,11.7865,11.8264,11.6669,11.7267,285170.0
2025-04-30 14:30:00,11.76,11.86,11.75,11.81,227341.0,11.7267,11.8264,11.7167,11.7766,227341.0
2025-04-30 14:35:00,11.8,11.8,11.71,11.71,208881.0,11.7666,11.7666,11.6769,11.6769,208881.0
2025-04-30 14:40:00,11.7,11.74,11.68,11.71,435113.0,11.6669,11.7068,11.6469,11.6769,435113.0
2025-04-30 14:45:00,11.72,11.88,11.72,11.87,282660.0,11.6868,11.8464,11.6868,11.8364,282660.0
2025-04-30 14:50:00,11.87,11.91,11.85,11.86,303027.0,11.8364,11.8763,11.8165,11.8264,303027.0
2025-04-30 14:55:00,11.86,11.89,11.79,11.79,169061.0,11.8264,11.8563,11.7566,11.7566,169061.0
2025-04-30 15:00:00,11.79,11.85,11.79,11.85,167982.0,11.7566,11.8165,11.7566,11.8165,167982.0
2025-04-30 15:05:00,11.84,11.86,11.81,11.82,127639.0,11.8065,11.8264,11.7766,11.7865,127639.0
2025-04-30 15:10:00,11.82,11.88,11.8,11.87,118494.0,11.7865,11.8464,11.7666,11.8364,118494.0
2025-04-30 15:15:00,11.87,11.87,11.8,11.8,153284.0,11.8364,11.8364,11.7666,11.7666,153284.0
2025-04-30 15:20:00,11.8,11.85,11.8,11.81,183512.0,11.7666,11.8165,11.7666,11.7766,183512.0
2025-04-30 15:25:00,11.81,11.81,11.75,11.77,260607.0,11.7766,11.7766,11.7167,11.7367,260607.0
2025-04-30 15:30:00,11.77,11.84,11.77,11.82,308403.0,11.7367,11.8065,11.7367,11.7865,308403.0
2025-04-30 15:35:00,11.81,11.89,11.79,11.85,374327.0,11.7766,11.8563,11.7566,11.8165,374327.0
2025-04-30 15:40:00,11.86,11.9,11.82,11.89,299721.0,11.8264,11.8663,11.7865,11.8563,299721.0
2025-04-30 15:45:00,11.9,12.0,11.9,11.98,545405.0,11.8663,11.966,11.8663,11.9461,545405.0
2025-04-30 15:50:00,11.98,12.13,11.98,12.11,1314408.0,11.9461,12.0957,11.9461,12.0757,1314408.0
2025-04-30 15:55:00,12.11,12.21,12.07,12.11,2122939.0,12.0757,12.1754,12.0358,12.0757,2122939.0
2025-05-01 09:30:00,12.53,12.54,12.22,12.23,2536993.0,12.4945,12.5045,12.1854,12.1954,2536993.0
2025-05-01 09:35:00,12.23,12.37,12.15,12.18,1237719.0,12.1954,12.335,12.1156,12.1455,1237719.0
2025-05-01 09:40:00,12.19,12.38,12.13,12.35,883565.0,12.1555,12.345,12.0957,12.315,883565.0
2025-05-01 09:45:00,12.35,12.54,12.35,12.43,954260.0,12.315,12.5045,12.315,12.3948,954260.0
2025-05-01 09:50:00,12.43,12.45,12.29,12.32,892585.0,12.3948,12.4148,12.2552,12.2851,892585.0
2025-05-01 09:55:00,12.31,12.34,12.14,12.15,755308.0,12.2752,12.3051,12.1056,12.1156,755308.0
2025-05-01 10:00:00,12.16,12.41,12.16,12.33,972941.0,12.1256,12.3749,12.1256,12.2951,972941.0
2025-05-01 10:05:00,12.33,12.43,12.27,12.31,444353.0,12.2951,12.3948,12.2353,12.2752,444353.0
2025-05-01 10:10:00,12.3,12.37,12.24,12.33,511439.0,12.2652,12.335,12.2054,12.2951,511439.0
2025-05-01 10:15:00,12.33,12.4,12.33,12.34,392502.0,12.2951,12.3649,12.2951,12.3051,392502.0
2025-05-01 10:20:00,12.34,12.39,12.34,12.39,312893.0,12.3051,12.3549,12.3051,12.3549,312893.0
2025-05-01 10:25:00,12.39,12.5,12.38,12.46,674744.0,12.3549,12.4646,12.345,12.4247,674744.0
2025-05-01 10:30:00,12.45,12.46,12.37,12.44,414268.0,12.4148,12.4247,12.335,12.4048,414268.0
2025-05-01 10:35:00,12.44,12.49,12.41,12.46,345556.0,12.4048,12.4546,12.3749,12.4247,345556.0
2025-05-01 10:40:00,12.47,12.49,12.37,12.37,252903.0,12.4347,12.4546,12.335,12.335,252903.0
2025-05-01 10:45:00,12.37,12.47,12.37,12.47,288498.0,12.335,12.4347,12.335,12.4347,288498.0
2025-05-01 10:50:00,12.47,12.47,12.43,12.46,202308.0,12.4347,12.4347,12.3948,12.4247,202308.0
2025-05-01 10:55:00,12.46,12.49,12.42,12.49,283068.0,12.4247,12.4546,12.3848,12.4546,283068.0
2025-05-01 11:00:00,12.49,12.55,12.47,12.55,591709.0,12.4546,12.5145,12.4347,12.5145,591709.0
2025-05-01 11:05:00,12.55,12.6,12.55,12.55,308557.0,12.5145,12.5643,12.5145,12.5145,308557.0
2025-05-01 11:10:00,12.56,12.6,12.55,12.6,221628.0,12.5244,12.5643,12.5145,12.5643,221628.0
2025-05-01 11:15:00,12.6,12.8,12.57,12.78,1634253.0,12.5643,12.7638,12.5344,12.7438,1634253.0
2025-05-01 11:20:00,12.78,12.8,12.71,12.71,691711.0,12.7438,12.7638,12.674,12.674,691711.0
2025-05-01 11:25:00,12.71,12.75,12.7,12.71,334992.0,12.674,12.7139,12.664,12.674,334992.0
2025-05-01 11:30:00,12.72,12.74,12.64,12.64,499317.0,12.684,12.7039,12.6042,12.6042,499317.0
2025-05-01 11:35:00,12.65,12.7,12.63,12.65,530094.0,12.6142,12.664,12.5942,12.6142,530094.0
2025-05-01 11:40:00,12.65,12.69,12.59,12.59,305339.0,12.6142,12.6541,12.5544,12.5544,305339.0
2025-05-01 11:45:00,12.58,12.61,12.55,12.55,287729.0,12.5444,12.5743,12.5145,12.5145,287729.0
2025-05-01 11:50:00,12.54,12.56,12.46,12.46,255965.0,12.5045,12.5244,12.4247,12.4247,255965.0
2025-05-01 11:55:00,12.46,12.46,12.35,12.39,506613.0,12.4247,12.4247,12.315,12.3549,506613.0
2025-05-01 12:00:00,12.4,12.47,12.37,12.4,396405.0,12.3649,12.4347,12.335,12.3649,396405.0
2025-05-01 12:05:00,12.4,12.46,12.38,12.46,219361.0,12.3649,12.4247,12.345,12.4247,219361.0
2025-05-01 12:10:00,12.46,12.5,12.41,12.47,396138.0,12.4247,12.4646,12.3749,12.4347,396138.0
2025-05-01 12:15:00,12.46,12.46,12.35,12.42,322901.0,12.4247,12.4247,12.315,12.3848,322901.0
2025-05-01 12:20:00,12.42,12.42,12.38,12.38,173062.0,12.3848,12.3848,12.345,12.345,173062.0
2025-05-01 12:25:00,12.38,12.48,12.38,12.47,252133.0,12.345,12.4447,12.345,12.4347,252133.0
2025-05-01 12:30:00,12.46,12.51,12.44,12.48,202763.0,12.4247,12.4746,12.4048,12.4447,202763.0
2025-05-01 12:35:00,12.48,12.55,12.48,12.52,279434.0,12.4447,12.5145,12.4447,12.4846,279434.0
2025-05-01 12:40:00,12.51,12.52,12.45,12.51,190178.0,12.4746,12.4846,12.4148,12.4746,190178.0
2025-05-01 12:45:00,12.5,12.53,12.46,12.46,150853.0,12.4646,12.4945,12.4247,12.4247,150853.0
2025-05-01 12:50:00,12.46,12.52,12.43,12.45,150973.0,12.4247,12.4846,12.3948,12.4148,150973.0
2025-05-01 12:55:00,12.45,12.52,12.45,12.46,146645.0,12.4148,12.4846,12.4148,12.4247,146645.0
2025-05-01 13:00:00,12.46,12.61,12.46,12.61,298567.0,12.4247,12.5743,12.4247,12.5743,298567.0
2025-05-01 13:05:00,12.62,12.66,12.59,12.66,365986.0,12.5843,12.6242,12.5544,12.6242,365986.0
2025-05-01 13:10:00,12.66,12.66,12.6,12.6,230830.0,12.6242,12.6242,12.5643,12.5643,230830.0
2025-05-01 13:15:00,12.6,12.64,12.6,12.61,126883.0,12.5643,12.6042,12.5643,12.5743,126883.0
2025-05-01 13:20:00,12.61,12.62,12.58,12.58,152019.0,12.5743,12.5843,12.5444,12.5444,152019.0
2025-05-01 13:25:00,12.59,12.59,12.53,12.56,162249.0,12.5544,12.5544,12.4945,12.5244,162249.0
2025-05-01 13:30:00,12.56,12.61,12.54,12.61,114358.0,12.5244,12.5743,12.5045,12.5743,114358.0
2025-05-01 13:35:00,12.61,12.62,12.57,12.57,156143.0,12.5743,12.5843,12.5344,12.5344,156143.0
2025-05-01 13:40:00,12.57,12.57,12.44,12.47,283000.0,12.5344,12.5344,12.4048,12.4347,283000.0
2025-05-01 13:45:00,12.47,12.51,12.44,12.5,226714.0,12.4347,12.4746,12.4048,12.4646,226714.0
2025-05-01 13:50:00,12.5,12.51,12.46,12.51,126757.0,12.4646,12.4746,12.4247,12.4746,126757.0
2025-05-01 13:55:00,12.5,12.54,12.47,12.52,122267.0,12.4646,12.5045,12.4347,12.4846,122267.0
2025-05-01 14:00:00,12.51,12.55,12.51,12.52,152977.0,12.4746,12.5145,12.4746,12.4846,152977.0
2025-05-01 14:05:00,12.52,12.59,12.52,12.59,125783.0,12.4846,12.5544,12.4846,12.5544,125783.0
2025-05-01 14:10:00,12.59,12.61,12.58,12.59,122020.0,12.5544,12.5743,12.5444,12.5544,122020.0
2025-05-01 14:15:00,12.59,12.62,12.57,12.58,179779.0,12.5544,12.5843,12.5344,12.5444,179779.0
2025-05-01 14:20:00,12.57,12.57,12.48,12.49,154063.0,12.5344,12.5344,12.4447,12.4546,154063.0
2025-05-01 14:25:00,12.5,12.52,12.47,12.52,155925.0,12.4646,12.4846,12.4347,12.4846,155925.0
2025-05-01 14:30:00,12.52,12.56,12.52,12.54,155852.0,12.4846,12.5244,12.4846,12.5045,155852.0
2025-05-01 14:35:00,12.54,12.54,12.52,12.53,77773.0,12.5045,12.5045,12.4846,12.4945,77773.0
2025-05-01 14:40:00,12.54,12.55,12.49,12.55,131523.0,12.5045,12.5145,12.4546,12.5145,131523.0
2025-05-01 14:45:00,12.54,12.57,12.52,12.54,273055.0,12.5045,12.5344,12.4846,12.5045,273055.0
2025-05-01 14:50:00,12.55,12.56,12.51,12.51,84438.0,12.5145,12.5244,12.4746,12.4746,84438.0
2025-05-01 14:55:00,12.51,12.52,12.47,12.48,154674.0,12.4746,12.4846,12.4347,12.4447,154674.0
2025-05-01 15:00:00,12.48,12.49,12.45,12.48,182208.0,12.4447,12.4546,12.4148,12.4447,182208.0
2025-05-01 15:05:00,12.48,12.49,12.45,12.45,197920.0,12.4447,12.4546,12.4148,12.4148,197920.0
2025-05-01 15:10:00,12.45,12.5,12.4,12.5,225904.0,12.4148,12.4646,12.3649,12.4646,225904.0
2025-05-01 15:15:00,12.49,12.49,12.46,12.49,114971.0,12.4546,12.4546,12.4247,12.4546,114971.0
2025-05-01 15:20:00,12.49,12.49,12.45,12.48,150891.0,12.4546,12.4546,12.4148,12.4447,150891.0
2025-05-01 15:25:00,12.48,12.48,12.46,12.48,153301.0,12.4447,12.4447,12.4247,12.4447,153301.0
2025-05-01 15:30:00,12.48,12.48,12.45,12.47,163244.0,12.4447,12.4447,12.4148,12.4347,163244.0
2025-05-01 15:35:00,12.46,12.48,12.41,12.41,240801.0,12.4247,12.4447,12.3749,12.3749,240801.0
2025-05-01 15:40:00,12.41,12.42,12.34,12.35,194332.0,12.3749,12.3848,12.3051,12.315,194332.0
2025-05-01 15:45:00,12.34,12.41,12.32,12.39,333026.0,12.3051,12.3749,12.2851,12.3549,333026.0
2025-05-01 15:50:00,12.4,12.43,12.24,12.32,883939.0,12.3649,12.3948,12.2054,12.2851,883939.0
2025-05-01 15:55:00,12.32,12.32,12.05,12.06,2076572.0,12.2851,12.2851,12.0159,12.0259,2076572.0
2025-05-02 09:30:00,12.89,13.28,12.89,13.25,3192183.0,12.8535,13.2424,12.8535,13.2125,3192183.0
2025-05-02 09:35:00,13.26,13.31,13.07,13.16,1731045.0,13.2225,13.2723,13.033,13.1227,1731045.0
2025-05-02 09:40:00,13.17,13.22,13.13,13.18,885975.0,13.1327,13.1826,13.0928,13.1427,885975.0
2025-05-02 09:45:00,13.19,13.24,13.04,13.04,942547.0,13.1527,13.2025,13.0031,13.0031,942547.0
2025-05-02 09:50:00,13.04,13.14,12.96,13.04,992937.0,13.0031,13.1028,12.9233,13.0031,992937.0
2025-05-02 09:55:00,13.04,13.11,13.02,13.04,649227.0,13.0031,13.0729,12.9831,13.0031,649227.0
2025-05-02 10:00:00,13.04,13.23,13.02,13.16,852492.0,13.0031,13.1925,12.9831,13.1227,852492.0
2025-05-02 10:05:00,13.16,13.24,13.16,13.24,467517.0,13.1227,13.2025,13.1227,13.2025,467517.0
2025-05-02 10:10:00,13.25,13.29,13.19,13.26,753654.0,13.2125,13.2524,13.1527,13.2225,753654.0
2025-05-02 10:15:00,13.27,13.29,13.22,13.23,521657.0,13.2324,13.2524,13.1826,13.1925,521657.0
2025-05-02 10:20:00,13.23,13.24,13.13,13.18,602701.0,13.1925,13.2025,13.0928,13.1427,602701.0
2025-05-02 10:25:00,13.18,13.25,13.17,13.24,424402.0,13.1427,13.2125,13.1327,13.2025,424402.0
2025-05-02 10:30:00,13.24,13.26,13.19,13.23,295809.0,13.2025,13.2225,13.1527,13.1925,295809.0
2025-05-02 10:35:00,13.24,13.26,13.19,13.24,384431.0,13.2025,13.2225,13.1527,13.2025,384431.0
2025-05-02 10:40:00,13.24,13.24,13.19,13.21,300115.0,13.2025,13.2025,13.1527,13.1726,300115.0
2025-05-02 10:45:00,13.21,13.24,13.19,13.23,322119.0,13.1726,13.2025,13.1527,13.1925,322119.0
2025-05-02 10:50:00,13.23,13.26,13.19,13.23,370411.0,13.1925,13.2225,13.1527,13.1925,370411.0
2025-05-02 10:55:00,13.23,13.26,13.21,13.25,242080.0,13.1925,13.2225,13.1726,13.2125,242080.0
2025-05-02 11:00:00,13.26,13.3,13.24,13.28,663849.0,13.2225,13.2624,13.2025,13.2424,663849.0
2025-05-02 11:05:00,13.28,13.36,13.27,13.3,530410.0,13.2424,13.3222,13.2324,13.2624,530410.0
2025-05-02 11:10:00,13.3,13.31,13.27,13.3,287629.0,13.2624,13.2723,13.2324,13.2624,287629.0
2025-05-02 11:15:00,13.3,13.35,13.29,13.29,409106.0,13.2624,13.3122,13.2524,13.2524,409106.0
2025-05-02 11:20:00,13.29,13.34,13.26,13.33,324604.0,13.2524,13.3022,13.2225,13.2923,324604.0
2025-05-02 11:25:00,13.32,13.34,13.29,13.29,271127.0,13.2823,13.3022,13.2524,13.2524,271127.0
2025-05-02 11:30:00,13.29,13.34,13.26,13.32,342599.0,13.2524,13.3022,13.2225,13.2823,342599.0
2025-05-02 11:35:00,13.32,13.32,13.29,13.31,271464.0,13.2823,13.2823,13.2524,13.2723,271464.0
2025-05-02 11:40:00,13.31,13.37,13.31,13.35,302963.0,13.2723,13.3322,13.2723,13.3122,302963.0
2025-05-02 11:45:00,13.34,13.39,13.34,13.38,367509.0,13.3022,13.3521,13.3022,13.3421,367509.0
2025-05-02 11:50:00,13.38,13.44,13.37,13.4,389301.0,13.3421,13.402,13.3322,13.3621,389301.0
2025-05-02 11:55:00,13.41,13.47,13.41,13.45,161690.0,13.372,13.4319,13.372,13.4119,161690.0
2025-05-02 12:00:00,13.45,13.64,13.45,13.64,1680779.0,13.4119,13.6014,13.4119,13.6014,1680779.0
2025-05-02 12:05:00,13.63,13.65,13.56,13.59,526846.0,13.5914,13.6114,13.5216,13.5515,526846.0
2025-05-02 12:10:00,13.58,13.63,13.53,13.62,367643.0,13.5416,13.5914,13.4917,13.5814,367643.0
2025-05-02 12:15:00,13.61,13.63,13.57,13.62,243509.0,13.5715,13.5914,13.5316,13.5814,243509.0
2025-05-02 12:20:00,13.62,13.63,13.56,13.57,316763.0,13.5814,13.5914,13.5216,13.5316,316763.0
2025-05-02 12:25:00,13.56,13.56,13.48,13.5,246731.0,13.5216,13.5216,13.4418,13.4618,246731.0
2025-05-02 12:30:00,13.51,13.58,13.49,13.57,246251.0,13.4718,13.5416,13.4518,13.5316,246251.0
2025-05-02 12:35:00,13.56,13.65,13.56,13.65,203529.0,13.5216,13.6114,13.5216,13.6114,203529.0
2025-05-02 12:40:00,13.65,13.65,13.59,13.63,171907.0,13.6114,13.6114,13.5515,13.5914,171907.0
2025-05-02 12:45:00,13.63,13.69,13.62,13.65,285892.0,13.5914,13.6512,13.5814,13.6114,285892.0
2025-05-02 12:50:00,13.66,13.68,13.63,13.66,138272.0,13.6213,13.6413,13.5914,13.6213,138272.0
2025-05-02 12:55:00,13.66,13.67,13.62,13.62,146960.0,13.6213,13.6313,13.5814,13.5814,146960.0
2025-05-02 13:00:00,13.62,13.63,13.57,13.58,279901.0,13.5814,13.5914,13.5316,13.5416,279901.0
2025-05-02 13:05:00,13.57,13.57,13.47,13.48,290382.0,13.5316,13.5316,13.4319,13.4418,290382.0
2025-05-02 13:10:00,13.48,13.49,13.44,13.44,333152.0,13.4418,13.4518,13.402,13.402,333152.0
2025-05-02 13:15:00,13.45,13.49,13.44,13.49,327741.0,13.4119,13.4518,13.402,13.4518,327741.0
2025-05-02 13:20:00,13.49,13.54,13.46,13.47,308426.0,13.4518,13.5017,13.4219,13.4319,308426.0
2025-05-02 13:25:00,13.48,13.52,13.46,13.49,174602.0,13.4418,13.4817,13.4219,13.4518,174602.0
2025-05-02 13:30:00,13.49,13.49,13.41,13.42,265114.0,13.4518,13.4518,13.372,13.382,265114.0
2025-05-02 13:35:00,13.43,13.47,13.39,13.46,398318.0,13.392,13.4319,13.3521,13.4219,398318.0
2025-05-02 13:40:00,13.45,13.45,13.4,13.4,212529.0,13.4119,13.4119,13.3621,13.3621,212529.0
2025-05-02 13:45:00,13.41,13.44,13.38,13.38,265271.0,13.372,13.402,13.3421,13.3421,265271.0
2025-05-02 13:50:00,13.38,13.39,13.35,13.38,159609.0,13.3421,13.3521,13.3122,13.3421,159609.0
2025-05-02 13:55:00,13.38,13.38,13.33,13.35,219244.0,13.3421,13.3421,13.2923,13.3122,219244.0
2025-05-02 14:00:00,13.35,13.4,13.34,13.4,189262.0,13.3122,13.3621,13.3022,13.3621,189262.0
2025-05-02 14:05:00,13.39,13.4,13.38,13.4,158903.0,13.3521,13.3621,13.3421,13.3621,158903.0
2025-05-02 14:10:00,13.4,13.46,13.39,13.43,201469.0,13.3621,13.4219,13.3521,13.392,201469.0
2025-05-02 14:15:00,13.43,13.45,13.41,13.41,143714.0,13.392,13.4119,13.372,13.372,143714.0
2025-05-02 14:20:00,13.41,13.46,13.41,13.46,175327.0,13.372,13.4219,13.372,13.4219,175327.0
2025-05-02 14:25:00,13.45,13.49,13.45,13.48,185073.0,13.4119,13.4518,13.4119,13.4418,185073.0
2025-05-02 14:30:00,13.48,13.53,13.48,13.51,308086.0,13.4418,13.4917,13.4418,13.4718,308086.0
2025-05-02 14:35:00,13.51,13.54,13.51,13.52,175867.0,13.4718,13.5017,13.4718,13.4817,175867.0
2025-05-02 14:40:00,13.52,13.52,13.46,13.48,190681.0,13.4817,13.4817,13.4219,13.4418,190681.0
2025-05-02 14:45:00,13.48,13.48,13.38,13.39,185373.0,13.4418,13.4418,13.3421,13.3521,185373.0
2025-05-02 14:50:00,13.39,13.4,13.35,13.38,222452.0,13.3521,13.3621,13.3122,13.3421,222452.0
2025-05-02 14:55:00,13.38,13.41,13.37,13.39,300959.0,13.3421,13.372,13.3322,13.3521,300959.0
2025-05-02 15:00:00,13.39,13.39,13.33,13.35,323335.0,13.3521,13.3521,13.2923,13.3122,323335.0
2025-05-02 15:05:00,13.35,13.41,13.31,13.4,253655.0,13.3122,13.372,13.2723,13.3621,253655.0
2025-05-02 15:10:00,13.4,13.4,13.31,13.33,258555.0,13.3621,13.3621,13.2723,13.2923,258555.0
2025-05-02 15:15:00,13.32,13.41,13.32,13.41,273249.0,13.2823,13.372,13.2823,13.372,273249.0
2025-05-02 15:20:00,13.4,13.42,13.38,13.41,196850.0,13.3621,13.382,13.3421,13.372,196850.0
2025-05-02 15:25:00,13.41,13.42,13.39,13.41,122315.0,13.372,13.382,13.3521,13.372,122315.0
2025-05-02 15:30:00,13.4,13.4,13.37,13.39,392879.0,13.3621,13.3621,13.3322,13.3521,392879.0
2025-05-02 15:35:00,13.38,13.39,13.34,13.38,501618.0,13.3421,13.3521,13.3022,13.3421,501618.0
2025-05-02 15:40:00,13.38,13.39,13.36,13.36,420229.0,13.3421,13.3521,13.3222,13.3222,420229.0
2025-05-02 15:45:00,13.36,13.36,13.21,13.23,743050.0,13.3222,13.3222,13.1726,13.1925,743050.0
2025-05-02 15:50:00,13.22,13.36,13.22,13.31,1071317.0,13.1826,13.3222,13.1826,13.2723,1071317.0
2025-05-02 15:55:00,13.3,13.36,13.24,13.32,1814975.0,13.2624,13.3222,13.2025,13.2823,1814975.0
2025-05-05 09:30:00,12.95,13.1,12.87,13.08,1718460.0,12.9133,13.0629,12.8336,13.043,1718460.0
2025-05-05 09:35:00,13.09,13.31,13.09,13.12,1201147.0,13.0529,13.2723,13.0529,13.0829,1201147.0
2025-05-05 09:40:00,13.12,13.14,13.02,13.11,877137.0,13.0829,13.1028,12.9831,13.0729,877137.0
2025-05-05 09:45:00,13.1,13.2,13.07,13.12,580969.0,13.0629,13.1626,13.033,13.0829,580969.0
2025-05-05 09:50:00,13.12,13.13,13.01,13.13,471549.0,13.0829,13.0928,12.9732,13.0928,471549.0
2025-05-05 09:55:00,13.13,13.21,13.1,13.11,695856.0,13.0928,13.1726,13.0629,13.0729,695856.0
2025-05-05 10:00:00,13.11,13.34,13.11,13.19,832688.0,13.0729,13.3022,13.0729,13.1527,832688.0
2025-05-05 10:05:00,13.18,13.23,13.11,13.15,432860.0,13.1427,13.1925,13.0729,13.1128,432860.0
2025-05-05 10:10:00,13.15,13.17,13.05,13.09,413520.0,13.1128,13.1327,13.0131,13.0529,413520.0
2025-05-05 10:15:00,13.1,13.18,13.07,13.15,310314.0,13.0629,13.1427,13.033,13.1128,310314.0
2025-05-05 10:20:00,13.15,13.17,13.04,13.05,386652.0,13.1128,13.1327,13.0031,13.0131,386652.0
2025-05-05 10:25:00,13.05,13.13,13.04,13.13,314487.0,13.0131,13.0928,13.0031,13.0928,314487.0
2025-05-05 10:30:00,13.13,13.14,12.99,12.99,473469.0,13.0928,13.1028,12.9532,12.9532,473469.0
2025-05-05 10:35:00,12.99,13.14,12.98,13.13,355641.0,12.9532,13.1028,12.9433,13.0928,355641.0
2025-05-05 10:40:00,13.12,13.15,13.07,13.13,203179.0,13.0829,13.1128,13.033,13.0928,203179.0
2025-05-05 10:45:00,13.13,13.14,13.11,13.12,129558.0,13.0928,13.1028,13.0729,13.0829,129558.0
2025-05-05 10:50:00,13.12,13.13,13.07,13.12,162692.0,13.0829,13.0928,13.033,13.0829,162692.0
2025-05-05 10:55:00,13.13,13.18,13.13,13.16,182189.0,13.0928,13.1427,13.0928,13.1227,182189.0
2025-05-05 11:00:00,13.15,13.19,13.14,13.18,161911.0,13.1128,13.1527,13.1028,13.1427,161911.0
2025-05-05 11:05:00,13.18,13.19,13.11,13.14,245250.0,13.1427,13.1527,13.0729,13.1028,245250.0
2025-05-05 11:10:00,13.13,13.18,13.12,13.16,157456.0,13.0928,13.1427,13.0829,13.1227,157456.0
2025-05-05 11:15:00,13.16,13.16,13.11,13.14,89043.0,13.1227,13.1227,13.0729,13.1028,89043.0
2025-05-05 11:20:00,13.14,13.2,13.13,13.17,125770.0,13.1028,13.1626,13.0928,13.1327,125770.0
2025-05-05 11:25:00,13.17,13.17,13.13,13.16,108725.0,13.1327,13.1327,13.0928,13.1227,108725.0
2025-05-05 11:30:00,13.16,13.19,13.11,13.11,220745.0,13.1227,13.1527,13.0729,13.0729,220745.0
2025-05-05 11:35:00,13.11,13.12,13.04,13.05,232810.0,13.0729,13.0829,13.0031,13.0131,232810.0
2025-05-05 11:40:00,13.04,13.12,13.04,13.06,134157.0,13.0031,13.0829,13.0031,13.023,134157.0
2025-05-05 11:45:00,13.06,13.09,13.04,13.04,92128.0,13.023,13.0529,13.0031,13.0031,92128.0
2025-05-05 11:50:00,13.04,13.1,13.04,13.09,60139.0,13.0031,13.0629,13.0031,13.0529,60139.0
2025-05-05 11:55:00,13.09,13.09,13.05,13.06,121024.0,13.0529,13.0529,13.0131,13.023,121024.0
2025-05-05 12:00:00,13.06,13.12,13.05,13.08,162729.0,13.023,13.0829,13.0131,13.043,162729.0
2025-05-05 12:05:00,13.08,13.1,13.05,13.05,171359.0,13.043,13.0629,13.0131,13.0131,171359.0
2025-05-05 12:10:00,13.05,13.07,13.04,13.06,93610.0,13.0131,13.033,13.0031,13.023,93610.0
2025-05-05 12:15:00,13.06,13.11,13.06,13.11,116293.0,13.023,13.0729,13.023,13.0729,116293.0
2025-05-05 12:20:00,13.11,13.14,13.1,13.14,137360.0,13.0729,13.1028,13.0629,13.1028,137360.0
2025-05-05 12:25:00,13.13,13.13,13.09,13.09,237212.0,13.0928,13.0928,13.0529,13.0529,237212.0
2025-05-05 12:30:00,13.09,13.1,13.05,13.06,110930.0,13.0529,13.0629,13.0131,13.023,110930.0
2025-05-05 12:35:00,13.06,13.09,13.04,13.09,138687.0,13.023,13.0529,13.0031,13.0529,138687.0
2025-05-05 12:40:00,13.09,13.13,13.09,13.13,140329.0,13.0529,13.0928,13.0529,13.0928,140329.0
2025-05-05 12:45:00,13.12,13.13,13.11,13.13,89141.0,13.0829,13.0928,13.0729,13.0928,89141.0
2025-05-05 12:50:00,13.13,13.14,13.11,13.14,67833.0,13.0928,13.1028,13.0729,13.1028,67833.0
2025-05-05 12:55:00,13.15,13.16,13.14,13.15,146112.0,13.1128,13.1227,13.1028,13.1128,146112.0
2025-05-05 13:00:00,13.15,13.15,13.12,13.13,53384.0,13.1128,13.1128,13.0829,13.0928,53384.0
2025-05-05 13:05:00,13.13,13.15,13.11,13.13,79302.0,13.0928,13.1128,13.0729,13.0928,79302.0
2025-05-05 13:10:00,13.14,13.17,13.13,13.13,144144.0,13.1028,13.1327,13.0928,13.0928,144144.0
2025-05-05 13:15:00,13.13,13.14,13.11,13.12,85794.0,13.0928,13.1028,13.0729,13.0829,85794.0
2025-05-05 13:20:00,13.12,13.13,13.11,13.13,42024.0,13.0829,13.0928,13.0729,13.0928,42024.0
2025-05-05 13:25:00,13.14,13.15,13.12,13.14,40832.0,13.1028,13.1128,13.0829,13.1028,40832.0
2025-05-05 13:30:00,13.14,13.21,13.14,13.2,198617.0,13.1028,13.1726,13.1028,13.1626,198617.0
2025-05-05 13:35:00,13.21,13.22,13.2,13.21,59420.0,13.1726,13.1826,13.1626,13.1726,59420.0
2025-05-05 13:40:00,13.21,13.23,13.21,13.22,64528.0,13.1726,13.1925,13.1726,13.1826,64528.0
2025-05-05 13:45:00,13.23,13.27,13.23,13.27,97025.0,13.1925,13.2324,13.1925,13.2324,97025.0
2025-05-05 13:50:00,13.28,13.29,13.26,13.29,68587.0,13.2424,13.2524,13.2225,13.2524,68587.0
2025-05-05 13:55:00,13.28,13.28,13.24,13.24,103723.0,13.2424,13.2424,13.2025,13.2025,103723.0
2025-05-05 14:00:00,13.24,13.31,13.23,13.31,180101.0,13.2025,13.2723,13.1925,13.2723,180101.0
2025-05-05 14:05:00,13.32,13.35,13.31,13.34,170333.0,13.2823,13.3122,13.2723,13.3022,170333.0
2025-05-05 14:10:00,13.33,13.36,13.32,13.36,39167.0,13.2923,13.3222,13.2823,13.3222,39167.0
2025-05-05 14:15:00,13.35,13.36,13.3,13.3,159286.0,13.3122,13.3222,13.2624,13.2624,159286.0
2025-05-05 14:20:00,13.3,13.34,13.3,13.32,54396.0,13.2624,13.3022,13.2624,13.2823,54396.0
2025-05-05 14:25:00,13.32,13.34,13.32,13.32,61920.0,13.2823,13.3022,13.2823,13.2823,61920.0
2025-05-05 14:30:00,13.32,13.39,13.32,13.39,91368.0,13.2823,13.3521,13.2823,13.3521,91368.0
2025-05-05 14:35:00,13.39,13.4,13.38,13.38,97038.0,13.3521,13.3621,13.3421,13.3421,97038.0
2025-05-05 14:40:00,13.38,13.39,13.38,13.39,39662.0,13.3421,13.3521,13.3421,13.3521,39662.0
2025-05-05 14:45:00,13.38,13.38,13.36,13.38,70172.0,13.3421,13.3421,13.3222,13.3421,70172.0
2025-05-05 14:50:00,13.37,13.38,13.29,13.29,214071.0,13.3322,13.3421,13.2524,13.2524,214071.0
2025-05-05 14:55:00,13.29,13.29,13.25,13.26,148624.0,13.2524,13.2524,13.2125,13.2225,148624.0
2025-05-05 15:00:00,13.25,13.26,13.2,13.22,159971.0,13.2125,13.2225,13.1626,13.1826,159971.0
2025-05-05 15:05:00,13.23,13.25,13.2,13.21,99579.0,13.1925,13.2125,13.1626,13.1726,99579.0
2025-05-05 15:10:00,13.21,13.22,13.18,13.21,92451.0,13.1726,13.1826,13.1427,13.1726,92451.0
2025-05-05 15:15:00,13.21,13.25,13.21,13.22,107080.0,13.1726,13.2125,13.1726,13.1826,107080.0
2025-05-05 15:20:00,13.22,13.22,13.14,13.15,99286.0,13.1826,13.1826,13.1028,13.1128,99286.0
2025-05-05 15:25:00,13.15,13.17,13.15,13.15,59420.0,13.1128,13.1327,13.1128,13.1128,59420.0
2025-05-05 15:30:00,13.14,13.19,13.14,13.17,96353.0,13.1028,13.1527,13.1028,13.1327,96353.0
2025-05-05 15:35:00,13.17,13.21,13.17,13.19,115049.0,13.1327,13.1726,13.1327,13.1527,115049.0
2025-05-05 15:40:00,13.19,13.21,13.13,13.13,99607.0,13.1527,13.1726,13.0928,13.0928,99607.0
2025-05-05 15:45:00,13.14,13.14,13.07,13.13,257665.0,13.1028,13.1028,13.033,13.0928,257665.0
2025-05-05 15:50:00,13.13,13.16,13.05,13.06,561419.0,13.0928,13.1227,13.0131,13.023,561419.0
2025-05-05 15:55:00,13.05,13.07,12.99,13.01,1535264.0,13.0131,13.033,12.9532,12.9732,1535264.0
2025-05-06 09:30:00,12.36,12.51,12.28,12.49,1825276.0,12.325,12.4746,12.2452,12.4546,1825276.0
2025-05-06 09:35:00,12.49,12.54,12.39,12.5,652018.0,12.4546,12.5045,12.3549,12.4646,652018.0
2025-05-06 09:40:00,12.49,12.49,12.38,12.39,435023.0,12.4546,12.4546,12.345,12.3549,435023.0
2025-05-06 09:45:00,12.4,12.46,12.26,12.26,645309.0,12.3649,12.4247,12.2253,12.2253,645309.0
2025-05-06 09:50:00,12.26,12.26,12.12,12.13,644932.0,12.2253,12.2253,12.0857,12.0957,644932.0
2025-05-06 09:55:00,12.13,12.25,12.13,12.22,378030.0,12.0957,12.2153,12.0957,12.1854,378030.0
2025-05-06 10:00:00,12.23,12.36,12.21,12.32,444643.0,12.1954,12.325,12.1754,12.2851,444643.0
2025-05-06 10:05:00,12.33,12.38,12.29,12.37,411863.0,12.2951,12.345,12.2552,12.335,411863.0
2025-05-06 10:10:00,12.36,12.45,12.36,12.39,234896.0,12.325,12.4148,12.325,12.3549,234896.0
2025-05-06 10:15:00,12.4,12.53,12.37,12.53,529242.0,12.3649,12.4945,12.335,12.4945,529242.0
2025-05-06 10:20:00,12.53,12.57,12.51,12.53,312526.0,12.4945,12.5344,12.4746,12.4945,312526.0
2025-05-06 10:25:00,12.53,12.56,12.47,12.52,291803.0,12.4945,12.5244,12.4347,12.4846,291803.0
2025-05-06 10:30:00,12.52,12.53,12.47,12.5,363270.0,12.4846,12.4945,12.4347,12.4646,363270.0
2025-05-06 10:35:00,12.49,12.54,12.46,12.54,332165.0,12.4546,12.5045,12.4247,12.5045,332165.0
2025-05-06 10:40:00,12.54,12.55,12.5,12.53,257707.0,12.5045,12.5145,12.4646,12.4945,257707.0
2025-05-06 10:45:00,12.53,12.61,12.52,12.59,480580.0,12.4945,12.5743,12.4846,12.5544,480580.0
2025-05-06 10:50:00,12.59,12.59,12.51,12.55,273103.0,12.5544,12.5544,12.4746,12.5145,273103.0
2025-05-06 10:55:00,12.54,12.57,12.52,12.52,135621.0,12.5045,12.5344,12.4846,12.4846,135621.0
2025-05-06 11:00:00,12.52,12.58,12.52,12.55,190744.0,12.4846,12.5444,12.4846,12.5145,190744.0
2025-05-06 11:05:00,12.55,12.55,12.44,12.45,199580.0,12.5145,12.5145,12.4048,12.4148,199580.0
2025-05-06 11:10:00,12.45,12.52,12.45,12.51,115148.0,12.4148,12.4846,12.4148,12.4746,115148.0
2025-05-06 11:15:00,12.51,12.53,12.46,12.53,149160.0,12.4746,12.4945,12.4247,12.4945,149160.0
2025-05-06 11:20:00,12.53,12.61,12.52,12.6,212729.0,12.4945,12.5743,12.4846,12.5643,212729.0
2025-05-06 11:25:00,12.6,12.62,12.58,12.62,106001.0,12.5643,12.5843,12.5444,12.5843,106001.0
2025-05-06 11:30:00,12.61,12.64,12.56,12.63,201742.0,12.5743,12.6042,12.5244,12.5942,201742.0
2025-05-06 11:35:00,12.63,12.68,12.63,12.68,176609.0,12.5942,12.6441,12.5942,12.6441,176609.0
2025-05-06 11:40:00,12.68,12.7,12.61,12.62,259435.0,12.6441,12.664,12.5743,12.5843,259435.0
2025-05-06 11:45:00,12.63,12.64,12.6,12.64,83181.0,12.5942,12.6042,12.5643,12.6042,83181.0
2025-05-06 11:50:00,12.64,12.64,12.59,12.61,81761.0,12.6042,12.6042,12.5544,12.5743,81761.0
2025-05-06 11:55:00,12.61,12.65,12.61,12.63,119433.0,12.5743,12.6142,12.5743,12.5942,119433.0
2025-05-06 12:00:00,12.63,12.71,12.63,12.69,181188.0,12.5942,12.674,12.5942,12.6541,181188.0
2025-05-06 12:05:00,12.7,12.7,12.61,12.61,276654.0,12.664,12.664,12.5743,12.5743,276654.0
2025-05-06 12:10:00,12.62,12.94,12.6,12.9,601951.0,12.5843,12.9034,12.5643,12.8635,601951.0
2025-05-06 12:15:00,12.91,12.91,12.79,12.82,431356.0,12.8735,12.8735,12.7538,12.7837,431356.0
2025-05-06 12:20:00,12.81,12.84,12.61,12.63,364739.0,12.7737,12.8037,12.5743,12.5942,364739.0
2025-05-06 12:25:00,12.64,12.71,12.63,12.69,134921.0,12.6042,12.674,12.5942,12.6541,134921.0
2025-05-06 12:30:00,12.68,12.72,12.67,12.69,111490.0,12.6441,12.684,12.6341,12.6541,111490.0
2025-05-06 12:35:00,12.7,12.77,12.69,12.73,133677.0,12.664,12.7339,12.6541,12.694,133677.0
2025-05-06 12:40:00,12.73,12.74,12.63,12.63,113804.0,12.694,12.7039,12.5942,12.5942,113804.0
2025-05-06 12:45:00,12.64,12.64,12.59,12.61,213755.0,12.6042,12.6042,12.5544,12.5743,213755.0
2025-05-06 12:50:00,12.6,12.6,12.52,12.54,121331.0,12.5643,12.5643,12.4846,12.5045,121331.0
2025-05-06 12:55:00,12.55,12.55,12.46,12.46,226981.0,12.5145,12.5145,12.4247,12.4247,226981.0
2025-05-06 13:00:00,12.47,12.58,12.47,12.52,305822.0,12.4347,12.5444,12.4347,12.4846,305822.0
2025-05-06 13:05:00,12.54,12.6,12.54,12.56,161793.0,12.5045,12.5643,12.5045,12.5244,161793.0
2025-05-06 13:10:00,12.54,12.56,12.51,12.56,204598.0,12.5045,12.5244,12.4746,12.5244,204598.0
2025-05-06 13:15:00,12.55,12.56,12.53,12.54,130255.0,12.5145,12.5244,12.4945,12.5045,130255.0
2025-05-06 13:20:00,12.53,12.54,12.43,12.44,224098.0,12.4945,12.5045,12.3948,12.4048,224098.0
2025-05-06 13:25:00,12.44,12.5,12.41,12.47,154220.0,12.4048,12.4646,12.3749,12.4347,154220.0
2025-05-06 13:30:00,12.49,12.57,12.49,12.57,102109.0,12.4546,12.5344,12.4546,12.5344,102109.0
2025-05-06 13:35:00,12.57,12.59,12.52,12.52,86728.0,12.5344,12.5544,12.4846,12.4846,86728.0
2025-05-06 13:40:00,12.52,12.52,12.47,12.49,131464.0,12.4846,12.4846,12.4347,12.4546,131464.0
2025-05-06 13:45:00,12.49,12.49,12.46,12.48,136131.0,12.4546,12.4546,12.4247,12.4447,136131.0
2025-05-06 13:50:00,12.49,12.54,12.48,12.49,80517.0,12.4546,12.5045,12.4447,12.4546,80517.0
2025-05-06 13:55:00,12.49,12.49,12.45,12.46,133422.0,12.4546,12.4546,12.4148,12.4247,133422.0
2025-05-06 14:00:00,12.46,12.58,12.46,12.53,245272.0,12.4247,12.5444,12.4247,12.4945,245272.0
2025-05-06 14:05:00,12.53,12.55,12.49,12.55,162831.0,12.4945,12.5145,12.4546,12.5145,162831.0
2025-05-06 14:10:00,12.55,12.55,12.48,12.49,70279.0,12.5145,12.5145,12.4447,12.4546,70279.0
2025-05-06 14:15:00,12.52,12.61,12.52,12.61,160655.0,12.4846,12.5743,12.4846,12.5743,160655.0
2025-05-06 14:20:00,12.62,12.67,12.6,12.67,134141.0,12.5843,12.6341,12.5643,12.6341,134141.0
2025-05-06 14:25:00,12.68,12.71,12.67,12.68,159902.0,12.6441,12.674,12.6341,12.6441,159902.0
2025-05-06 14:30:00,12.68,12.71,12.68,12.71,87250.0,12.6441,12.674,12.6441,12.674,87250.0
2025-05-06 14:35:00,12.7,12.71,12.65,12.7,127836.0,12.664,12.674,12.6142,12.664,127836.0
2025-05-06 14:40:00,12.7,12.73,12.7,12.71,142910.0,12.664,12.694,12.664,12.674,142910.0
2025-05-06 14:45:00,12.71,12.73,12.7,12.72,45438.0,12.674,12.694,12.664,12.684,45438.0
2025-05-06 14:50:00,12.72,12.77,12.69,12.77,130094.0,12.684,12.7339,12.6541,12.7339,130094.0
2025-05-06 14:55:00,12.76,12.79,12.76,12.79,133131.0,12.7239,12.7538,12.7239,12.7538,133131.0
2025-05-06 15:00:00,12.78,12.8,12.75,12.79,249217.0,12.7438,12.7638,12.7139,12.7538,249217.0
2025-05-06 15:05:00,12.79,12.79,12.71,12.75,67716.0,12.7538,12.7538,12.674,12.7139,67716.0
2025-05-06 15:10:00,12.74,12.79,12.71,12.78,61833.0,12.7039,12.7538,12.674,12.7438,61833.0
2025-05-06 15:15:00,12.78,12.79,12.72,12.72,64068.0,12.7438,12.7538,12.684,12.684,64068.0
2025-05-06 15:20:00,12.73,12.74,12.7,12.74,104341.0,12.694,12.7039,12.664,12.7039,104341.0
2025-05-06 15:25:00,12.74,12.79,12.74,12.79,106996.0,12.7039,12.7538,12.7039,12.7538,106996.0
2025-05-06 15:30:00,12.79,12.87,12.78,12.86,262323.0,12.7538,12.8336,12.7438,12.8236,262323.0
2025-05-06 15:35:00,12.86,12.88,12.84,12.84,203377.0,12.8236,12.8435,12.8037,12.8037,203377.0
2025-05-06 15:40:00,12.84,12.91,12.84,12.91,245068.0,12.8037,12.8735,12.8037,12.8735,245068.0
2025-05-06 15:45:00,12.9,12.93,12.88,12.91,177020.0,12.8635,12.8934,12.8435,12.8735,177020.0
2025-05-06 15:50:00,12.91,12.92,12.76,12.78,612478.0,12.8735,12.8834,12.7239,12.7438,612478.0
2025-05-06 15:55:00,12.78,12.78,12.61,12.61,1403934.0,12.7438,12.7438,12.5743,12.5743,1403934.0
2025-05-07 09:30:00,12.57,12.69,12.5,12.56,1608744.0,12.5344,12.6541,12.4646,12.5244,1608744.0
2025-05-07 09:35:00,12.57,12.58,12.41,12.48,1000313.0,12.5344,12.5444,12.3749,12.4447,1000313.0
2025-05-07 09:40:00,12.48,12.63,12.47,12.61,485432.0,12.4447,12.5942,12.4347,12.5743,485432.0
2025-05-07 09:45:00,12.61,12.63,12.46,12.48,657440.0,12.5743,12.5942,12.4247,12.4447,657440.0
2025-05-07 09:50:00,12.48,12.54,12.44,12.52,482859.0,12.4447,12.5045,12.4048,12.4846,482859.0
2025-05-07 09:55:00,12.51,12.63,12.5,12.61,403142.0,12.4746,12.5942,12.4646,12.5743,403142.0
2025-05-07 10:00:00,12.6,12.62,12.51,12.54,460670.0,12.5643,12.5843,12.4746,12.5045,460670.0
2025-05-07 10:05:00,12.53,12.59,12.47,12.59,399287.0,12.4945,12.5544,12.4347,12.5544,399287.0
2025-05-07 10:10:00,12.58,12.6,12.52,12.56,296550.0,12.5444,12.5643,12.4846,12.5244,296550.0
2025-05-07 10:15:00,12.56,12.57,12.49,12.49,405268.0,12.5244,12.5344,12.4546,12.4546,405268.0
2025-05-07 10:20:00,12.48,12.54,12.46,12.53,402657.0,12.4447,12.5045,12.4247,12.4945,402657.0
2025-05-07 10:25:00,12.53,12.57,12.5,12.55,205245.0,12.4945,12.5344,12.4646,12.5145,205245.0
2025-05-07 10:30:00,12.55,12.6,12.54,12.56,262328.0,12.5145,12.5643,12.5045,12.5244,262328.0
2025-05-07 10:35:00,12.58,12.6,12.54,12.56,267834.0,12.5444,12.5643,12.5045,12.5244,267834.0
2025-05-07 10:40:00,12.56,12.59,12.52,12.56,270660.0,12.5244,12.5544,12.4846,12.5244,270660.0
2025-05-07 10:45:00,12.56,12.61,12.55,12.55,364732.0,12.5244,12.5743,12.5145,12.5145,364732.0
2025-05-07 10:50:00,12.54,12.56,12.46,12.46,437550.0,12.5045,12.5244,12.4247,12.4247,437550.0
2025-05-07 10:55:00,12.46,12.54,12.44,12.52,392289.0,12.4247,12.5045,12.4048,12.4846,392289.0
2025-05-07 11:00:00,12.51,12.55,12.47,12.54,167095.0,12.4746,12.5145,12.4347,12.5045,167095.0
2025-05-07 11:05:00,12.54,12.54,12.46,12.51,220879.0,12.5045,12.5045,12.4247,12.4746,220879.0
2025-05-07 11:10:00,12.51,12.54,12.47,12.49,170035.0,12.4746,12.5045,12.4347,12.4546,170035.0
2025-05-07 11:15:00,12.49,12.55,12.49,12.55,172513.0,12.4546,12.5145,12.4546,12.5145,172513.0
2025-05-07 11:20:00,12.54,12.61,12.51,12.6,228300.0,12.5045,12.5743,12.4746,12.5643,228300.0
2025-05-07 11:25:00,12.6,12.6,12.52,12.56,161872.0,12.5643,12.5643,12.4846,12.5244,161872.0
2025-05-07 11:30:00,12.55,12.61,12.54,12.58,185442.0,12.5145,12.5743,12.5045,12.5444,185442.0
2025-05-07 11:35:00,12.56,12.59,12.51,12.58,100902.0,12.5244,12.5544,12.4746,12.5444,100902.0
2025-05-07 11:40:00,12.59,12.64,12.59,12.63,364429.0,12.5544,12.6042,12.5544,12.5942,364429.0
2025-05-07 11:45:00,12.64,12.64,12.57,12.59,231215.0,12.6042,12.6042,12.5344,12.5544,231215.0
2025-05-07 11:50:00,12.59,12.71,12.59,12.67,246308.0,12.5544,12.674,12.5544,12.6341,246308.0
2025-05-07 11:55:00,12.68,12.74,12.68,12.73,201351.0,12.6441,12.7039,12.6441,12.694,201351.0
2025-05-07 12:00:00,12.73,12.73,12.7,12.72,225618.0,12.694,12.694,12.664,12.684,225618.0
2025-05-07 12:05:00,12.73,12.73,12.66,12.69,138186.0,12.694,12.694,12.6242,12.6541,138186.0
2025-05-07 12:10:00,12.7,12.73,12.69,12.72,117624.0,12.664,12.694,12.6541,12.684,117624.0
2025-05-07 12:15:00,12.72,12.73,12.69,12.71,124789.0,12.684,12.694,12.6541,12.674,124789.0
2025-05-07 12:20:00,12.72,12.72,12.63,12.65,112772.0,12.684,12.684,12.5942,12.6142,112772.0
2025-05-07 12:25:00,12.65,12.69,12.63,12.63,119219.0,12.6142,12.6541,12.5942,12.5942,119219.0
2025-05-07 12:30:00,12.63,12.63,12.59,12.63,145247.0,12.5942,12.5942,12.5544,12.5942,145247.0
2025-05-07 12:35:00,12.63,12.69,12.63,12.68,80169.0,12.5942,12.6541,12.5942,12.6441,80169.0
2025-05-07 12:40:00,12.68,12.77,12.68,12.76,187695.0,12.6441,12.7339,12.6441,12.7239,187695.0
2025-05-07 12:45:00,12.77,12.82,12.75,12.82,265143.0,12.7339,12.7837,12.7139,12.7837,265143.0
2025-05-07 12:50:00,12.82,12.88,12.81,12.87,263241.0,12.7837,12.8435,12.7737,12.8336,263241.0
2025-05-07 12:55:00,12.87,12.89,12.84,12.85,273527.0,12.8336,12.8535,12.8037,12.8136,273527.0
2025-05-07 13:00:00,12.84,12.88,12.82,12.85,234691.0,12.8037,12.8435,12.7837,12.8136,234691.0
2025-05-07 13:05:00,12.86,12.87,12.85,12.87,94454.0,12.8236,12.8336,12.8136,12.8336,94454.0
2025-05-07 13:10:00,12.87,12.9,12.86,12.89,223920.0,12.8336,12.8635,12.8236,12.8535,223920.0
2025-05-07 13:15:00,12.89,12.89,12.82,12.82,114442.0,12.8535,12.8535,12.7837,12.7837,114442.0
2025-05-07 13:20:00,12.82,12.83,12.78,12.82,102883.0,12.7837,12.7937,12.7438,12.7837,102883.0
2025-05-07 13:25:00,12.82,12.82,12.76,12.76,79267.0,12.7837,12.7837,12.7239,12.7239,79267.0
2025-05-07 13:30:00,12.77,12.79,12.73,12.74,110924.0,12.7339,12.7538,12.694,12.7039,110924.0
2025-05-07 13:35:00,12.73,12.73,12.67,12.7,205539.0,12.694,12.694,12.6341,12.664,205539.0
2025-05-07 13:40:00,12.7,12.71,12.68,12.69,152939.0,12.664,12.674,12.6441,12.6541,152939.0
2025-05-07 13:45:00,12.68,12.71,12.68,12.71,72254.0,12.6441,12.674,12.6441,12.674,72254.0
2025-05-07 13:50:00,12.71,12.72,12.54,12.58,613724.0,12.674,12.684,12.5045,12.5444,613724.0
2025-05-07 13:55:00,12.57,12.57,12.53,12.56,280608.0,12.5344,12.5344,12.4945,12.5244,280608.0
2025-05-07 14:00:00,12.55,12.69,12.52,12.6,437334.0,12.5145,12.6541,12.4846,12.5643,437334.0
2025-05-07 14:05:00,12.59,12.59,12.24,12.28,970540.0,12.5544,12.5544,12.2054,12.2452,970540.0
2025-05-07 14:10:00,12.28,12.39,12.26,12.3,471238.0,12.2452,12.3549,12.2253,12.2652,471238.0
2025-05-07 14:15:00,12.3,12.37,12.23,12.36,397849.0,12.2652,12.335,12.1954,12.325,397849.0
2025-05-07 14:20:00,12.36,12.47,12.36,12.43,292581.0,12.325,12.4347,12.325,12.3948,292581.0
2025-05-07 14:25:00,12.42,12.52,12.42,12.47,181654.0,12.3848,12.4846,12.3848,12.4347,181654.0
2025-05-07 14:30:00,12.47,12.61,12.43,12.58,309007.0,12.4347,12.5743,12.3948,12.5444,309007.0
2025-05-07 14:35:00,12.58,12.64,12.5,12.62,254363.0,12.5444,12.6042,12.4646,12.5843,254363.0
2025-05-07 14:40:00,12.62,12.66,12.59,12.61,137789.0,12.5843,12.6242,12.5544,12.5743,137789.0
2025-05-07 14:45:00,12.61,12.64,12.41,12.48,211658.0,12.5743,12.6042,12.3749,12.4447,211658.0
2025-05-07 14:50:00,12.49,12.53,12.43,12.49,179098.0,12.4546,12.4945,12.3948,12.4546,179098.0
2025-05-07 14:55:00,12.5,12.78,12.5,12.73,455982.0,12.4646,12.7438,12.4646,12.694,455982.0
2025-05-07 15:00:00,12.72,12.73,12.61,12.65,120166.0,12.684,12.694,12.5743,12.6142,120166.0
2025-05-07 15:05:00,12.65,12.73,12.63,12.69,135327.0,12.6142,12.694,12.5942,12.6541,135327.0
2025-05-07 15:10:00,12.7,12.71,12.59,12.67,221296.0,12.664,12.674,12.5544,12.6341,221296.0
2025-05-07 15:15:00,12.66,12.71,12.59,12.68,196033.0,12.6242,12.674,12.5544,12.6441,196033.0
2025-05-07 15:20:00,12.68,12.69,12.59,12.6,187147.0,12.6441,12.6541,12.5544,12.5643,187147.0
2025-05-07 15:25:00,12.6,12.6,12.44,12.46,319055.0,12.5643,12.5643,12.4048,12.4247,319055.0
2025-05-07 15:30:00,12.47,12.57,12.45,12.48,378177.0,12.4347,12.5344,12.4148,12.4447,378177.0
2025-05-07 15:35:00,12.48,12.66,12.47,12.64,278880.0,12.4447,12.6242,12.4347,12.6042,278880.0
2025-05-07 15:40:00,12.64,13.35,12.62,13.24,3460403.0,12.6042,13.3122,12.5843,13.2025,3460403.0
2025-05-07 15:45:00,13.25,13.39,13.03,13.07,1375987.0,13.2125,13.3521,12.9931,13.033,1375987.0
2025-05-07 15:50:00,13.06,13.09,12.81,13.03,1102967.0,13.023,13.0529,12.7737,12.9931,1102967.0
2025-05-07 15:55:00,13.03,13.35,12.99,13.26,2533420.0,12.9931,13.3122,12.9532,13.2225,2533420.0
2025-05-08 09:30:00,13.83,13.9,13.58,13.58,2565528.0,13.7909,13.8607,13.5416,13.5416,2565528.0
2025-05-08 09:35:00,13.57,13.7,13.57,13.61,895238.0,13.5316,13.6612,13.5316,13.5715,895238.0
2025-05-08 09:40:00,13.61,13.73,13.57,13.7,622680.0,13.5715,13.6911,13.5316,13.6612,622680.0
2025-05-08 09:45:00,13.7,13.76,13.52,13.54,728947.0,13.6612,13.721,13.4817,13.5017,728947.0
2025-05-08 09:50:00,13.55,13.61,13.52,13.56,505017.0,13.5116,13.5715,13.4817,13.5216,505017.0
2025-05-08 09:55:00,13.56,13.7,13.55,13.66,581764.0,13.5216,13.6612,13.5116,13.6213,581764.0
2025-05-08 10:00:00,13.67,13.76,13.62,13.7,473814.0,13.6313,13.721,13.5814,13.6612,473814.0
2025-05-08 10:05:00,13.7,13.74,13.6,13.62,516518.0,13.6612,13.7011,13.5615,13.5814,516518.0
2025-05-08 10:10:00,13.62,13.65,13.54,13.59,559967.0,13.5814,13.6114,13.5017,13.5515,559967.0
2025-05-08 10:15:00,13.59,13.64,13.54,13.58,434855.0,13.5515,13.6014,13.5017,13.5416,434855.0
2025-05-08 10:20:00,13.58,13.67,13.55,13.62,534417.0,13.5416,13.6313,13.5116,13.5814,534417.0
2025-05-08 10:25:00,13.62,13.69,13.62,13.69,255089.0,13.5814,13.6512,13.5814,13.6512,255089.0
2025-05-08 10:30:00,13.69,13.78,13.69,13.74,507905.0,13.6512,13.741,13.6512,13.7011,507905.0
2025-05-08 10:35:00,13.74,13.77,13.61,13.63,296524.0,13.7011,13.731,13.5715,13.5914,296524.0
2025-05-08 10:40:00,13.62,13.64,13.55,13.62,421307.0,13.5814,13.6014,13.5116,13.5814,421307.0
2025-05-08 10:45:00,13.62,13.64,13.54,13.57,391288.0,13.5814,13.6014,13.5017,13.5316,391288.0
2025-05-08 10:50:00,13.58,13.69,13.45,13.51,841090.0,13.5416,13.6512,13.4119,13.4718,841090.0
2025-05-08 10:55:00,13.52,13.52,13.38,13.48,485361.0,13.4817,13.4817,13.3421,13.4418,485361.0
2025-05-08 11:00:00,13.48,13.56,13.44,13.47,419448.0,13.4418,13.5216,13.402,13.4319,419448.0
2025-05-08 11:05:00,13.46,13.61,13.46,13.6,426237.0,13.4219,13.5715,13.4219,13.5615,426237.0
2025-05-08 11:10:00,13.6,13.63,13.59,13.63,265395.0,13.5615,13.5914,13.5515,13.5914,265395.0
2025-05-08 11:15:00,13.62,13.63,13.59,13.61,107547.0,13.5814,13.5914,13.5515,13.5715,107547.0
2025-05-08 11:20:00,13.61,13.72,13.6,13.71,330624.0,13.5715,13.6812,13.5615,13.6712,330624.0
2025-05-08 11:25:00,13.72,13.88,13.72,13.76,783211.0,13.6812,13.8407,13.6812,13.721,783211.0
2025-05-08 11:30:00,13.77,13.88,13.7,13.85,380469.0,13.731,13.8407,13.6612,13.8108,380469.0
2025-05-08 11:35:00,13.86,13.94,13.85,13.94,493028.0,13.8208,13.9005,13.8108,13.9005,493028.0
2025-05-08 11:40:00,13.94,14.2,13.94,14.15,1438420.0,13.9005,14.1598,13.9005,14.1099,1438420.0
2025-05-08 11:45:00,14.16,14.21,14.1,14.15,605725.0,14.1199,14.1698,14.0601,14.1099,605725.0
2025-05-08 11:50:00,14.14,14.15,14.01,14.09,505783.0,14.1,14.1099,13.9703,14.0501,505783.0
2025-05-08 11:55:00,14.09,14.09,14.0,14.01,537146.0,14.0501,14.0501,13.9604,13.9703,537146.0
2025-05-08 12:00:00,14.01,14.1,14.01,14.09,336944.0,13.9703,14.0601,13.9703,14.0501,336944.0
2025-05-08 12:05:00,14.09,14.11,14.07,14.11,237558.0,14.0501,14.0701,14.0302,14.0701,237558.0
2025-05-08 12:10:00,14.11,14.14,14.05,14.14,353819.0,14.0701,14.1,14.0102,14.1,353819.0
2025-05-08 12:15:00,14.15,14.22,14.15,14.19,462163.0,14.1099,14.1797,14.1099,14.1498,462163.0
2025-05-08 12:20:00,14.2,14.21,14.13,14.15,249055.0,14.1598,14.1698,14.09,14.1099,249055.0
2025-05-08 12:25:00,14.16,14.16,14.1,14.11,354254.0,14.1199,14.1199,14.0601,14.0701,354254.0
2025-05-08 12:30:00,14.11,14.16,14.1,14.14,248711.0,14.0701,14.1199,14.0601,14.1,248711.0
2025-05-08 12:35:00,14.14,14.21,14.13,14.2,216193.0,14.1,14.1698,14.09,14.1598,216193.0
2025-05-08 12:40:00,14.2,14.27,14.18,14.26,336097.0,14.1598,14.2296,14.1399,14.2196,336097.0
2025-05-08 12:45:00,14.26,14.32,14.24,14.32,467761.0,14.2196,14.2795,14.1997,14.2795,467761.0
2025-05-08 12:50:00,14.32,14.34,14.3,14.32,337672.0,14.2795,14.2994,14.2595,14.2795,337672.0
2025-05-08 12:55:00,14.32,14.34,14.3,14.32,208081.0,14.2795,14.2994,14.2595,14.2795,208081.0
2025-05-08 13:00:00,14.32,14.32,14.27,14.28,233853.0,14.2795,14.2795,14.2296,14.2396,233853.0
2025-05-08 13:05:00,14.29,14.3,14.26,14.27,166836.0,14.2495,14.2595,14.2196,14.2296,166836.0
2025-05-08 13:10:00,14.27,14.27,14.21,14.22,343669.0,14.2296,14.2296,14.1698,14.1797,343669.0
2025-05-08 13:15:00,14.22,14.23,14.19,14.19,192791.0,14.1797,14.1897,14.1498,14.1498,192791.0
2025-05-08 13:20:00,14.19,14.21,14.15,14.2,273524.0,14.1498,14.1698,14.1099,14.1598,273524.0
2025-05-08 13:25:00,14.2,14.2,14.15,14.18,109184.0,14.1598,14.1598,14.1099,14.1399,109184.0
2025-05-08 13:30:00,14.17,14.21,14.09,14.09,190786.0,14.1299,14.1698,14.0501,14.0501,190786.0
2025-05-08 13:35:00,14.08,14.13,14.05,14.1,197935.0,14.0401,14.09,14.0102,14.0601,197935.0
2025-05-08 13:40:00,14.09,14.11,14.07,14.09,97126.0,14.0501,14.0701,14.0302,14.0501,97126.0
2025-05-08 13:45:00,14.1,14.1,14.01,14.07,225201.0,14.0601,14.0601,13.9703,14.0302,225201.0
2025-05-08 13:50:00,14.07,14.12,14.04,14.1,169446.0,14.0302,14.08,14.0003,14.0601,169446.0
2025-05-08 13:55:00,14.1,14.1,13.97,13.97,381087.0,14.0601,14.0601,13.9305,13.9305,381087.0
2025-05-08 14:00:00,13.97,14.02,13.93,13.94,232884.0,13.9305,13.9803,13.8906,13.9005,232884.0
2025-05-08 14:05:00,13.95,13.99,13.93,13.96,275734.0,13.9105,13.9504,13.8906,13.9205,275734.0
2025-05-08 14:10:00,13.96,13.98,13.93,13.98,228673.0,13.9205,13.9404,13.8906,13.9404,228673.0
2025-05-08 14:15:00,13.97,14.03,13.97,14.03,172138.0,13.9305,13.9903,13.9305,13.9903,172138.0
2025-05-08 14:20:00,14.03,14.06,14.01,14.03,222912.0,13.9903,14.0202,13.9703,13.9903,222912.0
2025-05-08 14:25:00,14.03,14.06,13.99,13.99,130802.0,13.9903,14.0202,13.9504,13.9504,130802.0
2025-05-08 14:30:00,13.99,14.11,13.99,14.1,140449.0,13.9504,14.0701,13.9504,14.0601,140449.0
2025-05-08 14:35:00,14.11,14.12,14.09,14.09,138363.0,14.0701,14.08,14.0501,14.0501,138363.0
2025-05-08 14:40:00,14.09,14.13,14.09,14.12,169203.0,14.0501,14.09,14.0501,14.08,169203.0
2025-05-08 14:45:00,14.12,14.12,14.04,14.04,305969.0,14.08,14.08,14.0003,14.0003,305969.0
2025-05-08 14:50:00,14.04,14.06,14.01,14.03,161565.0,14.0003,14.0202,13.9703,13.9903,161565.0
2025-05-08 14:55:00,14.03,14.04,14.0,14.0,150901.0,13.9903,14.0003,13.9604,13.9604,150901.0
2025-05-08 15:00:00,13.99,14.07,13.98,14.07,141450.0,13.9504,14.0302,13.9404,14.0302,141450.0
2025-05-08 15:05:00,14.07,14.07,14.02,14.04,150414.0,14.0302,14.0302,13.9803,14.0003,150414.0
2025-05-08 15:10:00,14.03,14.05,14.02,14.02,87424.0,13.9903,14.0102,13.9803,13.9803,87424.0
2025-05-08 15:15:00,14.02,14.05,13.98,14.02,168164.0,13.9803,14.0102,13.9404,13.9803,168164.0
2025-05-08 15:20:00,14.03,14.11,14.02,14.08,409027.0,13.9903,14.0701,13.9803,14.0401,409027.0
2025-05-08 15:25:00,14.09,14.14,14.08,14.14,159271.0,14.0501,14.1,14.0401,14.1,159271.0
2025-05-08 15:30:00,14.14,14.15,14.1,14.1,280144.0,14.1,14.1099,14.0601,14.0601,280144.0
2025-05-08 15:35:00,14.09,14.1,14.02,14.02,259533.0,14.0501,14.0601,13.9803,13.9803,259533.0
2025-05-08 15:40:00,14.02,14.02,13.96,13.96,193986.0,13.9803,13.9803,13.9205,13.9205,193986.0
2025-05-08 15:45:00,13.96,13.96,13.89,13.9,339252.0,13.9205,13.9205,13.8507,13.8607,339252.0
2025-05-08 15:50:00,13.9,13.92,13.75,13.8,690932.0,13.8607,13.8806,13.7111,13.7609,690932.0
2025-05-08 15:55:00,13.8,13.82,13.65,13.67,826124.0,13.7609,13.7809,13.6114,13.6313,826124.0
2025-05-09 09:30:00,14.25,14.46,14.22,14.37,1746108.0,14.2097,14.4191,14.1797,14.3293,1746108.0
2025-05-09 09:35:00,14.37,14.44,14.31,14.36,1160015.0,14.3293,14.3991,14.2695,14.3193,1160015.0
2025-05-09 09:40:00,14.36,14.4,14.26,14.27,800082.0,14.3193,14.3592,14.2196,14.2296,800082.0
2025-05-09 09:45:00,14.27,14.38,14.25,14.34,488699.0,14.2296,14.3393,14.2097,14.2994,488699.0
2025-05-09 09:50:00,14.34,14.37,14.21,14.29,593468.0,14.2994,14.3293,14.1698,14.2495,593468.0
2025-05-09 09:55:00,14.29,14.35,14.26,14.27,452231.0,14.2495,14.3094,14.2196,14.2296,452231.0
2025-05-09 10:00:00,14.27,14.35,14.24,14.28,601263.0,14.2296,14.3094,14.1997,14.2396,601263.0
2025-05-09 10:05:00,14.28,14.33,14.21,14.31,561092.0,14.2396,14.2894,14.1698,14.2695,561092.0
2025-05-09 10:10:00,14.31,14.34,14.24,14.26,451818.0,14.2695,14.2994,14.1997,14.2196,451818.0
2025-05-09 10:15:00,14.25,14.3,14.15,14.15,594310.0,14.2097,14.2595,14.1099,14.1099,594310.0
2025-05-09 10:20:00,14.14,14.15,14.05,14.09,426389.0,14.1,14.1099,14.0102,14.0501,426389.0
2025-05-09 10:25:00,14.09,14.13,13.94,13.99,995148.0,14.0501,14.09,13.9005,13.9504,995148.0
2025-05-09 10:30:00,13.99,14.08,13.97,14.03,531553.0,13.9504,14.0401,13.9305,13.9903,531553.0
2025-05-09 10:35:00,14.03,14.03,13.84,13.9,610525.0,13.9903,13.9903,13.8008,13.8607,610525.0
2025-05-09 10:40:00,13.9,14.0,13.87,14.0,448386.0,13.8607,13.9604,13.8307,13.9604,448386.0
2025-05-09 10:45:00,14.01,14.05,13.98,14.05,434281.0,13.9703,14.0102,13.9404,14.0102,434281.0
2025-05-09 10:50:00,14.04,14.1,13.96,13.99,515768.0,14.0003,14.0601,13.9205,13.9504,515768.0
2025-05-09 10:55:00,13.99,14.07,13.96,14.04,190147.0,13.9504,14.0302,13.9205,14.0003,190147.0
2025-05-09 11:00:00,14.04,14.12,14.01,14.12,276957.0,14.0003,14.08,13.9703,14.08,276957.0
2025-05-09 11:05:00,14.11,14.15,14.1,14.13,268463.0,14.0701,14.1099,14.0601,14.09,268463.0
2025-05-09 11:10:00,14.13,14.13,14.05,14.1,322925.0,14.09,14.09,14.0102,14.0601,322925.0
2025-05-09 11:15:00,14.09,14.14,14.06,14.1,156573.0,14.0501,14.1,14.0202,14.0601,156573.0
2025-05-09 11:20:00,14.1,14.1,14.01,14.01,208601.0,14.0601,14.0601,13.9703,13.9703,208601.0
2025-05-09 11:25:00,14.01,14.02,13.95,14.0,293242.0,13.9703,13.9803,13.9105,13.9604,293242.0
2025-05-09 11:30:00,13.99,13.99,13.88,13.93,563476.0,13.9504,13.9504,13.8407,13.8906,563476.0
2025-05-09 11:35:00,13.94,13.97,13.9,13.92,217880.0,13.9005,13.9305,13.8607,13.8806,217880.0
2025-05-09 11:40:00,13.92,13.93,13.88,13.9,250037.0,13.8806,13.8906,13.8407,13.8607,250037.0
2025-05-09 11:45:00,13.9,13.93,13.88,13.9,296585.0,13.8607,13.8906,13.8407,13.8607,296585.0
2025-05-09 11:50:00,13.9,13.97,13.89,13.94,267191.0,13.8607,13.9305,13.8507,13.9005,267191.0
2025-05-09 11:55:00,13.93,13.97,13.93,13.97,217856.0,13.8906,13.9305,13.8906,13.9305,217856.0
2025-05-09 12:00:00,13.97,13.98,13.85,13.85,287786.0,13.9305,13.9404,13.8108,13.8108,287786.0
2025-05-09 12:05:00,13.84,13.88,13.82,13.82,205872.0,13.8008,13.8407,13.7809,13.7809,205872.0
2025-05-09 12:10:00,13.82,13.82,13.74,13.81,337494.0,13.7809,13.7809,13.7011,13.7709,337494.0
2025-05-09 12:15:00,13.82,13.85,13.78,13.82,241960.0,13.7809,13.8108,13.741,13.7809,241960.0
2025-05-09 12:20:00,13.82,13.91,13.82,13.89,153289.0,13.7809,13.8706,13.7809,13.8507,153289.0
2025-05-09 12:25:00,13.88,13.89,13.84,13.84,211713.0,13.8407,13.8507,13.8008,13.8008,211713.0
2025-05-09 12:30:00,13.84,13.88,13.83,13.86,184749.0,13.8008,13.8407,13.7909,13.8208,184749.0
2025-05-09 12:35:00,13.87,13.95,13.87,13.89,142010.0,13.8307,13.9105,13.8307,13.8507,142010.0
2025-05-09 12:40:00,13.89,13.92,13.88,13.9,104615.0,13.8507,13.8806,13.8407,13.8607,104615.0
2025-05-09 12:45:00,13.89,13.89,13.81,13.83,108756.0,13.8507,13.8507,13.7709,13.7909,108756.0
2025-05-09 12:50:00,13.84,13.88,13.82,13.88,115730.0,13.8008,13.8407,13.7809,13.8407,115730.0
2025-05-09 12:55:00,13.89,13.89,13.84,13.85,88108.0,13.8507,13.8507,13.8008,13.8108,88108.0
2025-05-09 13:00:00,13.85,13.9,13.85,13.88,54834.0,13.8108,13.8607,13.8108,13.8407,54834.0
2025-05-09 13:05:00,13.87,13.9,13.84,13.89,98471.0,13.8307,13.8607,13.8008,13.8507,98471.0
2025-05-09 13:10:00,13.9,13.93,13.86,13.86,112863.0,13.8607,13.8906,13.8208,13.8208,112863.0
2025-05-09 13:15:00,13.86,13.95,13.86,13.94,174423.0,13.8208,13.9105,13.8208,13.9005,174423.0
2025-05-09 13:20:00,13.93,13.97,13.81,13.93,559460.0,13.8906,13.9305,13.7709,13.8906,559460.0
2025-05-09 13:25:00,13.94,13.98,13.94,13.94,91135.0,13.9005,13.9404,13.9005,13.9005,91135.0
2025-05-09 13:30:00,13.93,13.97,13.93,13.97,128560.0,13.8906,13.9305,13.8906,13.9305,128560.0
2025-05-09 13:35:00,13.97,14.01,13.97,14.0,86194.0,13.9305,13.9703,13.9305,13.9604,86194.0
2025-05-09 13:40:00,14.0,14.04,13.98,14.04,99452.0,13.9604,14.0003,13.9404,14.0003,99452.0
2025-05-09 13:45:00,14.04,14.06,14.04,14.05,73552.0,14.0003,14.0202,14.0003,14.0102,73552.0
2025-05-09 13:50:00,14.04,14.04,13.98,14.03,135483.0,14.0003,14.0003,13.9404,13.9903,135483.0
2025-05-09 13:55:00,14.02,14.09,14.02,14.08,208083.0,13.9803,14.0501,13.9803,14.0401,208083.0
2025-05-09 14:00:00,14.07,14.08,14.05,14.06,85084.0,14.0302,14.0401,14.0102,14.0202,85084.0
2025-05-09 14:05:00,14.06,14.11,14.05,14.05,175757.0,14.0202,14.0701,14.0102,14.0102,175757.0
2025-05-09 14:10:00,14.04,14.07,14.04,14.07,156118.0,14.0003,14.0302,14.0003,14.0302,156118.0
2025-05-09 14:15:00,14.07,14.09,14.01,14.01,107727.0,14.0302,14.0501,13.9703,13.9703,107727.0
2025-05-09 14:20:00,14.01,14.04,14.01,14.04,72206.0,13.9703,14.0003,13.9703,14.0003,72206.0
2025-05-09 14:25:00,14.04,14.04,14.01,14.01,53090.0,14.0003,14.0003,13.9703,13.9703,53090.0
2025-05-09 14:30:00,14.01,14.08,14.01,14.07,116274.0,13.9703,14.0401,13.9703,14.0302,116274.0
2025-05-09 14:35:00,14.07,14.07,14.03,14.07,103191.0,14.0302,14.0302,13.9903,14.0302,103191.0
2025-05-09 14:40:00,14.07,14.09,14.07,14.07,83315.0,14.0302,14.0501,14.0302,14.0302,83315.0
2025-05-09 14:45:00,14.07,14.09,14.05,14.06,117056.0,14.0302,14.0501,14.0102,14.0202,117056.0
2025-05-09 14:50:00,14.07,14.09,14.05,14.07,62039.0,14.0302,14.0501,14.0102,14.0302,62039.0
2025-05-09 14:55:00,14.08,14.11,14.07,14.1,90861.0,14.0401,14.0701,14.0302,14.0601,90861.0
2025-05-09 15:00:00,14.1,14.11,14.08,14.1,93469.0,14.0601,14.0701,14.0401,14.0601,93469.0
2025-05-09 15:05:00,14.11,14.21,14.1,14.18,257117.0,14.0701,14.1698,14.0601,14.1399,257117.0
2025-05-09 15:10:00,14.18,14.21,14.16,14.18,204266.0,14.1399,14.1698,14.1199,14.1399,204266.0
2025-05-09 15:15:00,14.19,14.19,14.16,14.18,160098.0,14.1498,14.1498,14.1199,14.1399,160098.0
2025-05-09 15:20:00,14.17,14.17,14.11,14.15,132026.0,14.1299,14.1299,14.0701,14.1099,132026.0
2025-05-09 15:25:00,14.14,14.18,14.14,14.16,103061.0,14.1,14.1399,14.1,14.1199,103061.0
2025-05-09 15:30:00,14.17,14.17,14.09,14.16,277067.0,14.1299,14.1299,14.0501,14.1199,277067.0
2025-05-09 15:35:00,14.16,14.18,14.14,14.16,235858.0,14.1199,14.1399,14.1,14.1199,235858.0
2025-05-09 15:40:00,14.15,14.15,14.12,14.14,199559.0,14.1099,14.1099,14.08,14.1,199559.0
2025-05-09 15:45:00,14.14,14.14,14.08,14.09,178795.0,14.1,14.1,14.0401,14.0501,178795.0
2025-05-09 15:50:00,14.09,14.16,14.09,14.13,412390.0,14.0501,14.1199,14.0501,14.09,412390.0
2025-05-09 15:55:00,14.13,14.13,14.06,14.1,624416.0,14.09,14.09,14.0202,14.0601,624416.0
2025-05-12 09:30:00,16.89,17.16,16.88,16.91,5802008.0,16.8422,17.1114,16.8322,16.8621,5802008.0
2025-05-12 09:35:00,16.93,16.96,16.66,16.69,2388568.0,16.8821,16.912,16.6128,16.6428,2388568.0
2025-05-12 09:40:00,16.69,16.75,16.5,16.57,1797222.0,16.6428,16.7026,16.4533,16.5231,1797222.0
2025-05-12 09:45:00,16.57,16.7,16.5,16.64,1238522.0,16.5231,16.6527,16.4533,16.5929,1238522.0
2025-05-12 09:50:00,16.65,16.86,16.6,16.83,1220251.0,16.6029,16.8123,16.553,16.7824,1220251.0
2025-05-12 09:55:00,16.84,16.84,16.63,16.74,835393.0,16.7923,16.7923,16.5829,16.6926,835393.0
2025-05-12 10:00:00,16.75,16.91,16.71,16.9,1047621.0,16.7026,16.8621,16.6627,16.8522,1047621.0
2025-05-12 10:05:00,16.91,16.98,16.89,16.93,809464.0,16.8621,16.9319,16.8422,16.8821,809464.0
2025-05-12 10:10:00,16.93,16.98,16.89,16.95,658535.0,16.8821,16.9319,16.8422,16.902,658535.0
2025-05-12 10:15:00,16.96,16.96,16.86,16.87,660707.0,16.912,16.912,16.8123,16.8222,660707.0
2025-05-12 10:20:00,16.88,16.89,16.8,16.82,659134.0,16.8322,16.8422,16.7524,16.7724,659134.0
2025-05-12 10:25:00,16.82,16.82,16.61,16.63,889377.0,16.7724,16.7724,16.563,16.5829,889377.0
2025-05-12 10:30:00,16.64,16.71,16.54,16.6,909054.0,16.5929,16.6627,16.4932,16.553,909054.0
2025-05-12 10:35:00,16.6,16.64,16.54,16.63,589492.0,16.553,16.5929,16.4932,16.5829,589492.0
2025-05-12 10:40:00,16.64,16.82,16.61,16.82,594144.0,16.5929,16.7724,16.563,16.7724,594144.0
2025-05-12 10:45:00,16.82,16.86,16.77,16.81,409112.0,16.7724,16.8123,16.7225,16.7624,409112.0
2025-05-12 10:50:00,16.82,16.83,16.76,16.79,347859.0,16.7724,16.7824,16.7126,16.7425,347859.0
2025-05-12 10:55:00,16.79,16.8,16.7,16.75,453388.0,16.7425,16.7524,16.6527,16.7026,453388.0
2025-05-12 11:00:00,16.75,16.81,16.7,16.8,597534.0,16.7026,16.7624,16.6527,16.7524,597534.0
2025-05-12 11:05:00,16.81,16.81,16.7,16.8,262515.0,16.7624,16.7624,16.6527,16.7524,262515.0
2025-05-12 11:10:00,16.8,16.91,16.76,16.89,551299.0,16.7524,16.8621,16.7126,16.8422,551299.0
2025-05-12 11:15:00,16.89,16.93,16.87,16.91,411261.0,16.8422,16.8821,16.8222,16.8621,411261.0
2025-05-12 11:20:00,16.92,16.93,16.84,16.86,259639.0,16.8721,16.8821,16.7923,16.8123,259639.0
2025-05-12 11:25:00,16.87,16.91,16.82,16.88,359764.0,16.8222,16.8621,16.7724,16.8322,359764.0
2025-05-12 11:30:00,16.88,16.98,16.87,16.95,566872.0,16.8322,16.9319,16.8222,16.902,566872.0
2025-05-12 11:35:00,16.95,17.0,16.93,16.95,815200.0,16.902,16.9519,16.8821,16.902,815200.0
2025-05-12 11:40:00,16.95,17.02,16.91,17.0,295688.0,16.902,16.9718,16.8621,16.9519,295688.0
2025-05-12 11:45:00,17.0,17.03,16.98,17.01,386739.0,16.9519,16.9818,16.9319,16.9618,386739.0
2025-05-12 11:50:00,17.01,17.02,16.95,17.02,294433.0,16.9618,16.9718,16.902,16.9718,294433.0
2025-05-12 11:55:00,17.02,17.04,17.0,17.0,272194.0,16.9718,16.9918,16.9519,16.9519,272194.0
2025-05-12 12:00:00,17.0,17.08,16.99,17.08,546131.0,16.9519,17.0317,16.9419,17.0317,546131.0
2025-05-12 12:05:00,17.08,17.14,17.07,17.14,416616.0,17.0317,17.0915,17.0217,17.0915,416616.0
2025-05-12 12:10:00,17.14,17.2,17.13,17.17,485753.0,17.0915,17.1513,17.0815,17.1214,485753.0
2025-05-12 12:15:00,17.18,17.24,17.16,17.2,563165.0,17.1314,17.1912,17.1114,17.1513,563165.0
2025-05-12 12:20:00,17.2,17.2,17.16,17.2,243382.0,17.1513,17.1513,17.1114,17.1513,243382.0
2025-05-12 12:25:00,17.2,17.2,17.11,17.11,227410.0,17.1513,17.1513,17.0616,17.0616,227410.0
2025-05-12 12:30:00,17.11,17.17,17.11,17.17,179301.0,17.0616,17.1214,17.0616,17.1214,179301.0
2025-05-12 12:35:00,17.18,17.2,17.16,17.18,214730.0,17.1314,17.1513,17.1114,17.1314,214730.0
2025-05-12 12:40:00,17.18,17.22,17.16,17.2,302210.0,17.1314,17.1713,17.1114,17.1513,302210.0
2025-05-12 12:45:00,17.2,17.25,17.16,17.25,429037.0,17.1513,17.2012,17.1114,17.2012,429037.0
2025-05-12 12:50:00,17.25,17.3,17.23,17.3,472996.0,17.2012,17.251,17.1812,17.251,472996.0
2025-05-12 12:55:00,17.3,17.33,17.27,17.31,264449.0,17.251,17.2809,17.2211,17.261,264449.0
2025-05-12 13:00:00,17.31,17.32,17.28,17.31,277561.0,17.261,17.271,17.2311,17.261,277561.0
2025-05-12 13:05:00,17.32,17.47,17.32,17.45,550094.0,17.271,17.4205,17.271,17.4006,550094.0
2025-05-12 13:10:00,17.46,17.46,17.36,17.39,413518.0,17.4106,17.4106,17.3109,17.3408,413518.0
2025-05-12 13:15:00,17.39,17.44,17.36,17.41,248819.0,17.3408,17.3906,17.3109,17.3607,248819.0
2025-05-12 13:20:00,17.4,17.4,17.27,17.29,666463.0,17.3507,17.3507,17.2211,17.2411,666463.0
2025-05-12 13:25:00,17.3,17.37,17.27,17.36,258022.0,17.251,17.3208,17.2211,17.3109,258022.0
2025-05-12 13:30:00,17.37,17.41,17.3,17.3,233323.0,17.3208,17.3607,17.251,17.251,233323.0
2025-05-12 13:35:00,17.3,17.32,17.25,17.29,367990.0,17.251,17.271,17.2012,17.2411,367990.0
2025-05-12 13:40:00,17.29,17.3,17.23,17.25,240244.0,17.2411,17.251,17.1812,17.2012,240244.0
2025-05-12 13:45:00,17.25,17.3,17.23,17.29,195419.0,17.2012,17.251,17.1812,17.2411,195419.0
2025-05-12 13:50:00,17.29,17.32,17.27,17.32,247839.0,17.2411,17.271,17.2211,17.271,247839.0
2025-05-12 13:55:00,17.32,17.33,17.22,17.22,154291.0,17.271,17.2809,17.1713,17.1713,154291.0
2025-05-12 14:00:00,17.22,17.27,17.21,17.26,166196.0,17.1713,17.2211,17.1613,17.2111,166196.0
2025-05-12 14:05:00,17.27,17.27,17.18,17.18,291261.0,17.2211,17.2211,17.1314,17.1314,291261.0
2025-05-12 14:10:00,17.18,17.2,17.13,17.19,212877.0,17.1314,17.1513,17.0815,17.1413,212877.0
2025-05-12 14:15:00,17.19,17.22,17.17,17.22,140726.0,17.1413,17.1713,17.1214,17.1713,140726.0
2025-05-12 14:20:00,17.23,17.24,17.21,17.23,151874.0,17.1812,17.1912,17.1613,17.1812,151874.0
2025-05-12 14:25:00,17.23,17.25,17.2,17.23,201604.0,17.1812,17.2012,17.1513,17.1812,201604.0
2025-05-12 14:30:00,17.23,17.26,17.2,17.2,149356.0,17.1812,17.2111,17.1513,17.1513,149356.0
2025-05-12 14:35:00,17.2,17.23,17.18,17.2,188725.0,17.1513,17.1812,17.1314,17.1513,188725.0
2025-05-12 14:40:00,17.2,17.2,17.14,17.15,210599.0,17.1513,17.1513,17.0915,17.1015,210599.0
2025-05-12 14:45:00,17.16,17.2,17.14,17.14,121967.0,17.1114,17.1513,17.0915,17.0915,121967.0
2025-05-12 14:50:00,17.15,17.15,17.09,17.09,267768.0,17.1015,17.1015,17.0416,17.0416,267768.0
2025-05-12 14:55:00,17.09,17.1,17.05,17.05,150309.0,17.0416,17.0516,17.0017,17.0017,150309.0
2025-05-12 15:00:00,17.05,17.1,17.02,17.1,184679.0,17.0017,17.0516,16.9718,17.0516,184679.0
2025-05-12 15:05:00,17.11,17.2,17.09,17.19,175357.0,17.0616,17.1513,17.0416,17.1413,175357.0
2025-05-12 15:10:00,17.18,17.18,17.09,17.1,158584.0,17.1314,17.1314,17.0416,17.0516,158584.0
2025-05-12 15:15:00,17.11,17.11,17.07,17.07,141827.0,17.0616,17.0616,17.0217,17.0217,141827.0
2025-05-12 15:20:00,17.07,17.09,17.02,17.02,156826.0,17.0217,17.0416,16.9718,16.9718,156826.0
2025-05-12 15:25:00,17.02,17.02,16.95,17.0,348072.0,16.9718,16.9718,16.902,16.9519,348072.0
2025-05-12 15:30:00,16.98,16.98,16.93,16.95,286341.0,16.9319,16.9319,16.8821,16.902,286341.0
2025-05-12 15:35:00,16.95,16.97,16.9,16.93,336028.0,16.902,16.922,16.8522,16.8821,336028.0
2025-05-12 15:40:00,16.93,16.93,16.88,16.89,417579.0,16.8821,16.8821,16.8322,16.8422,417579.0
2025-05-12 15:45:00,16.89,16.91,16.84,16.91,372258.0,16.8422,16.8621,16.7923,16.8621,372258.0
2025-05-12 15:50:00,16.91,17.12,16.91,17.08,999118.0,16.8621,17.0715,16.8621,17.0317,999118.0
2025-05-12 15:55:00,17.08,17.17,17.05,17.15,1917357.0,17.0317,17.1214,17.0017,17.1015,1917357.0
2025-05-13 09:30:00,17.36,17.75,17.28,17.73,3655873.0,17.3109,17.6998,17.2311,17.6798,3655873.0
2025-05-13 09:35:00,17.73,17.78,17.62,17.77,1216786.0,17.6798,17.7297,17.5701,17.7197,1216786.0
2025-05-13 09:40:00,17.77,17.84,17.75,17.79,1051894.0,17.7197,17.7895,17.6998,17.7396,1051894.0
2025-05-13 09:45:00,17.78,17.84,17.7,17.71,976273.0,17.7297,17.7895,17.6499,17.6599,976273.0
2025-05-13 09:50:00,17.71,17.86,17.71,17.85,846915.0,17.6599,17.8094,17.6599,17.7995,846915.0
2025-05-13 09:55:00,17.86,18.07,17.82,17.95,1640978.0,17.8094,18.0188,17.7696,17.8992,1640978.0
2025-05-13 10:00:00,17.97,18.11,17.95,18.05,951135.0,17.9191,18.0587,17.8992,17.9989,951135.0
2025-05-13 10:05:00,18.06,18.17,18.0,18.14,876354.0,18.0089,18.1186,17.949,18.0886,876354.0
2025-05-13 10:10:00,18.13,18.18,18.02,18.16,1005688.0,18.0787,18.1285,17.969,18.1086,1005688.0
2025-05-13 10:15:00,18.16,18.22,18.11,18.15,841265.0,18.1086,18.1684,18.0587,18.0986,841265.0
2025-05-13 10:20:00,18.15,18.16,18.05,18.07,544886.0,18.0986,18.1086,17.9989,18.0188,544886.0
2025-05-13 10:25:00,18.07,18.16,18.02,18.08,554050.0,18.0188,18.1086,17.969,18.0288,554050.0
2025-05-13 10:30:00,18.08,18.16,18.0,18.09,463693.0,18.0288,18.1086,17.949,18.0388,463693.0
2025-05-13 10:35:00,18.1,18.16,18.09,18.16,417422.0,18.0488,18.1086,18.0388,18.1086,417422.0
2025-05-13 10:40:00,18.16,18.17,18.05,18.05,421998.0,18.1086,18.1186,17.9989,17.9989,421998.0
2025-05-13 10:45:00,18.05,18.12,17.96,18.04,509357.0,17.9989,18.0687,17.9092,17.9889,509357.0
2025-05-13 10:50:00,18.04,18.16,18.04,18.14,369221.0,17.9889,18.1086,17.9889,18.0886,369221.0
2025-05-13 10:55:00,18.14,18.41,18.14,18.4,951903.0,18.0886,18.3579,18.0886,18.3479,951903.0
2025-05-13 11:00:00,18.4,18.53,18.38,18.48,898941.0,18.3479,18.4775,18.328,18.4277,898941.0
2025-05-13 11:05:00,18.49,18.49,18.36,18.39,632129.0,18.4377,18.4377,18.308,18.3379,632129.0
2025-05-13 11:10:00,18.39,18.52,18.39,18.46,607340.0,18.3379,18.4676,18.3379,18.4077,607340.0
2025-05-13 11:15:00,18.46,18.54,18.46,18.5,362311.0,18.4077,18.4875,18.4077,18.4476,362311.0
2025-05-13 11:20:00,18.5,18.52,18.45,18.47,504382.0,18.4476,18.4676,18.3978,18.4177,504382.0
2025-05-13 11:25:00,18.47,18.64,18.47,18.57,833614.0,18.4177,18.5872,18.4177,18.5174,833614.0
2025-05-13 11:30:00,18.57,18.64,18.57,18.63,383452.0,18.5174,18.5872,18.5174,18.5773,383452.0
2025-05-13 11:35:00,18.63,18.7,18.57,18.7,851340.0,18.5773,18.6471,18.5174,18.6471,851340.0
2025-05-13 11:40:00,18.7,18.71,18.65,18.71,423339.0,18.6471,18.657,18.5972,18.657,423339.0
2025-05-13 11:45:00,18.71,18.8,18.7,18.77,493854.0,18.657,18.7468,18.6471,18.7169,493854.0
2025-05-13 11:50:00,18.77,18.82,18.73,18.77,551194.0,18.7169,18.7667,18.677,18.7169,551194.0
2025-05-13 11:55:00,18.77,18.8,18.73,18.73,407300.0,18.7169,18.7468,18.677,18.677,407300.0
2025-05-13 12:00:00,18.73,18.73,18.51,18.52,475364.0,18.677,18.677,18.4576,18.4676,475364.0
2025-05-13 12:05:00,18.52,18.63,18.52,18.62,490371.0,18.4676,18.5773,18.4676,18.5673,490371.0
2025-05-13 12:10:00,18.61,18.73,18.55,18.72,423745.0,18.5573,18.677,18.4975,18.667,423745.0
2025-05-13 12:15:00,18.73,18.73,18.63,18.64,368606.0,18.677,18.677,18.5773,18.5872,368606.0
2025-05-13 12:20:00,18.63,18.66,18.61,18.64,232223.0,18.5773,18.6072,18.5573,18.5872,232223.0
2025-05-13 12:25:00,18.65,18.76,18.65,18.74,484319.0,18.5972,18.7069,18.5972,18.687,484319.0
2025-05-13 12:30:00,18.74,18.74,18.64,18.69,372410.0,18.687,18.687,18.5872,18.6371,372410.0
2025-05-13 12:35:00,18.69,18.77,18.69,18.77,302292.0,18.6371,18.7169,18.6371,18.7169,302292.0
2025-05-13 12:40:00,18.77,18.77,18.74,18.77,177480.0,18.7169,18.7169,18.687,18.7169,177480.0
2025-05-13 12:45:00,18.77,18.84,18.77,18.84,346075.0,18.7169,18.7867,18.7169,18.7867,346075.0
2025-05-13 12:50:00,18.84,18.86,18.81,18.84,257615.0,18.7867,18.8066,18.7568,18.7867,257615.0
2025-05-13 12:55:00,18.85,18.86,18.71,18.73,248674.0,18.7966,18.8066,18.657,18.677,248674.0
2025-05-13 13:00:00,18.73,18.74,18.66,18.69,280188.0,18.677,18.687,18.6072,18.6371,280188.0
2025-05-13 13:05:00,18.69,18.72,18.63,18.67,209761.0,18.6371,18.667,18.5773,18.6171,209761.0
2025-05-13 13:10:00,18.67,18.68,18.6,18.65,203645.0,18.6171,18.6271,18.5473,18.5972,203645.0
2025-05-13 13:15:00,18.65,18.71,18.63,18.68,167468.0,18.5972,18.657,18.5773,18.6271,167468.0
2025-05-13 13:20:00,18.67,18.67,18.62,18.64,161597.0,18.6171,18.6171,18.5673,18.5872,161597.0
2025-05-13 13:25:00,18.64,18.64,18.61,18.64,143958.0,18.5872,18.5872,18.5573,18.5872,143958.0
2025-05-13 13:30:00,18.63,18.75,18.63,18.7,178084.0,18.5773,18.6969,18.5773,18.6471,178084.0
2025-05-13 13:35:00,18.7,18.72,18.64,18.65,266614.0,18.6471,18.667,18.5872,18.5972,266614.0
2025-05-13 13:40:00,18.65,18.67,18.6,18.61,214825.0,18.5972,18.6171,18.5473,18.5573,214825.0
2025-05-13 13:45:00,18.6,18.65,18.59,18.65,164991.0,18.5473,18.5972,18.5374,18.5972,164991.0
2025-05-13 13:50:00,18.65,18.68,18.52,18.52,270857.0,18.5972,18.6271,18.4676,18.4676,270857.0
2025-05-13 13:55:00,18.52,18.57,18.45,18.46,277956.0,18.4676,18.5174,18.3978,18.4077,277956.0
2025-05-13 14:00:00,18.46,18.52,18.39,18.51,253765.0,18.4077,18.4676,18.3379,18.4576,253765.0
2025-05-13 14:05:00,18.52,18.54,18.48,18.48,212278.0,18.4676,18.4875,18.4277,18.4277,212278.0
2025-05-13 14:10:00,18.48,18.55,18.48,18.55,78486.0,18.4277,18.4975,18.4277,18.4975,78486.0
2025-05-13 14:15:00,18.55,18.62,18.52,18.61,195941.0,18.4975,18.5673,18.4676,18.5573,195941.0
2025-05-13 14:20:00,18.61,18.68,18.6,18.67,163573.0,18.5573,18.6271,18.5473,18.6171,163573.0
2025-05-13 14:25:00,18.67,18.72,18.67,18.68,194687.0,18.6171,18.667,18.6171,18.6271,194687.0
2025-05-13 14:30:00,18.68,18.7,18.6,18.62,155372.0,18.6271,18.6471,18.5473,18.5673,155372.0
2025-05-13 14:35:00,18.62,18.63,18.58,18.62,123263.0,18.5673,18.5773,18.5274,18.5673,123263.0
2025-05-13 14:40:00,18.63,18.63,18.55,18.57,101823.0,18.5773,18.5773,18.4975,18.5174,101823.0
2025-05-13 14:45:00,18.57,18.59,18.54,18.59,133543.0,18.5174,18.5374,18.4875,18.5374,133543.0
2025-05-13 14:50:00,18.59,18.64,18.55,18.64,231795.0,18.5374,18.5872,18.4975,18.5872,231795.0
2025-05-13 14:55:00,18.64,18.74,18.61,18.71,321024.0,18.5872,18.687,18.5573,18.657,321024.0
2025-05-13 15:00:00,18.71,18.72,18.67,18.7,151579.0,18.657,18.667,18.6171,18.6471,151579.0
2025-05-13 15:05:00,18.7,18.74,18.68,18.7,254382.0,18.6471,18.687,18.6271,18.6471,254382.0
2025-05-13 15:10:00,18.7,18.76,18.7,18.72,297708.0,18.6471,18.7069,18.6471,18.667,297708.0
2025-05-13 15:15:00,18.72,18.76,18.72,18.75,245477.0,18.667,18.7069,18.667,18.6969,245477.0
2025-05-13 15:20:00,18.74,18.74,18.64,18.64,126780.0,18.687,18.687,18.5872,18.5872,126780.0
2025-05-13 15:25:00,18.64,18.68,18.63,18.65,101392.0,18.5872,18.6271,18.5773,18.5972,101392.0
2025-05-13 15:30:00,18.64,18.66,18.61,18.62,213004.0,18.5872,18.6072,18.5573,18.5673,213004.0
2025-05-13 15:35:00,18.61,18.66,18.59,18.61,247176.0,18.5573,18.6072,18.5374,18.5573,247176.0
2025-05-13 15:40:00,18.61,18.67,18.6,18.62,181022.0,18.5573,18.6171,18.5473,18.5673,181022.0
2025-05-13 15:45:00,18.62,18.64,18.59,18.61,210966.0,18.5673,18.5872,18.5374,18.5573,210966.0
2025-05-13 15:50:00,18.62,18.73,18.55,18.57,801222.0,18.5673,18.677,18.4975,18.5174,801222.0
2025-05-13 15:55:00,18.57,18.65,18.54,18.59,863016.0,18.5174,18.5972,18.4875,18.5374,863016.0
2025-05-14 09:30:00,19.0,19.36,18.98,19.34,2867592.0,18.9462,19.3052,18.9263,19.2853,2867592.0
2025-05-14 09:35:00,19.33,19.36,19.16,19.23,1328133.0,19.2753,19.3052,19.1058,19.1756,1328133.0
2025-05-14 09:40:00,19.25,19.26,18.97,18.99,994004.0,19.1955,19.2055,18.9163,18.9362,994004.0
2025-05-14 09:45:00,19.0,19.02,18.63,18.77,1276395.0,18.9462,18.9662,18.5773,18.7169,1276395.0
2025-05-14 09:50:00,18.79,18.8,18.55,18.63,786143.0,18.7368,18.7468,18.4975,18.5773,786143.0
2025-05-14 09:55:00,18.63,18.67,18.43,18.66,825277.0,18.5773,18.6171,18.3778,18.6072,825277.0
2025-05-14 10:00:00,18.66,18.74,18.56,18.74,622526.0,18.6072,18.687,18.5075,18.687,622526.0
2025-05-14 10:05:00,18.74,18.94,18.68,18.82,733983.0,18.687,18.8864,18.6271,18.7667,733983.0
2025-05-14 10:10:00,18.82,18.88,18.71,18.77,412189.0,18.7667,18.8266,18.657,18.7169,412189.0
2025-05-14 10:15:00,18.78,18.78,18.62,18.64,500050.0,18.7268,18.7268,18.5673,18.5872,500050.0
2025-05-14 10:20:00,18.64,18.71,18.54,18.66,463438.0,18.5872,18.657,18.4875,18.6072,463438.0
2025-05-14 10:25:00,18.65,18.78,18.65,18.73,259073.0,18.5972,18.7268,18.5972,18.677,259073.0
2025-05-14 10:30:00,18.73,18.81,18.7,18.75,399760.0,18.677,18.7568,18.6471,18.6969,399760.0
2025-05-14 10:35:00,18.74,18.76,18.64,18.64,290047.0,18.687,18.7069,18.5872,18.5872,290047.0
2025-05-14 10:40:00,18.64,18.7,18.59,18.63,439725.0,18.5872,18.6471,18.5374,18.5773,439725.0
2025-05-14 10:45:00,18.64,18.75,18.64,18.75,388171.0,18.5872,18.6969,18.5872,18.6969,388171.0
2025-05-14 10:50:00,18.74,18.82,18.72,18.8,433911.0,18.687,18.7667,18.667,18.7468,433911.0
2025-05-14 10:55:00,18.8,18.82,18.74,18.75,255445.0,18.7468,18.7667,18.687,18.6969,255445.0
2025-05-14 11:00:00,18.76,18.77,18.57,18.57,505788.0,18.7069,18.7169,18.5174,18.5174,505788.0
2025-05-14 11:05:00,18.57,18.66,18.54,18.66,349507.0,18.5174,18.6072,18.4875,18.6072,349507.0
2025-05-14 11:10:00,18.65,18.75,18.64,18.71,339814.0,18.5972,18.6969,18.5872,18.657,339814.0
2025-05-14 11:15:00,18.73,18.73,18.61,18.62,211641.0,18.677,18.677,18.5573,18.5673,211641.0
2025-05-14 11:20:00,18.62,18.7,18.6,18.69,467821.0,18.5673,18.6471,18.5473,18.6371,467821.0
2025-05-14 11:25:00,18.69,18.71,18.64,18.68,330342.0,18.6371,18.657,18.5872,18.6271,330342.0
2025-05-14 11:30:00,18.68,18.74,18.64,18.74,263504.0,18.6271,18.687,18.5872,18.687,263504.0
2025-05-14 11:35:00,18.74,18.79,18.72,18.79,533061.0,18.687,18.7368,18.667,18.7368,533061.0
2025-05-14 11:40:00,18.79,18.8,18.69,18.75,419428.0,18.7368,18.7468,18.6371,18.6969,419428.0
2025-05-14 11:45:00,18.76,18.77,18.68,18.7,230685.0,18.7069,18.7169,18.6271,18.6471,230685.0
2025-05-14 11:50:00,18.7,18.71,18.66,18.7,209166.0,18.6471,18.657,18.6072,18.6471,209166.0
2025-05-14 11:55:00,18.7,18.77,18.68,18.74,225033.0,18.6471,18.7169,18.6271,18.687,225033.0
2025-05-14 12:00:00,18.74,18.77,18.73,18.76,161917.0,18.687,18.7169,18.677,18.7069,161917.0
2025-05-14 12:05:00,18.77,18.82,18.75,18.8,175762.0,18.7169,18.7667,18.6969,18.7468,175762.0
2025-05-14 12:10:00,18.81,18.89,18.81,18.89,337308.0,18.7568,18.8365,18.7568,18.8365,337308.0
2025-05-14 12:15:00,18.89,18.91,18.86,18.86,319789.0,18.8365,18.8565,18.8066,18.8066,319789.0
2025-05-14 12:20:00,18.86,18.9,18.84,18.88,174722.0,18.8066,18.8465,18.7867,18.8266,174722.0
2025-05-14 12:25:00,18.87,18.91,18.86,18.87,150097.0,18.8166,18.8565,18.8066,18.8166,150097.0
2025-05-14 12:30:00,18.86,19.02,18.86,19.02,485076.0,18.8066,18.9662,18.8066,18.9662,485076.0
2025-05-14 12:35:00,19.02,19.07,18.93,18.94,218600.0,18.9662,19.016,18.8764,18.8864,218600.0
2025-05-14 12:40:00,18.94,18.95,18.88,18.88,501749.0,18.8864,18.8964,18.8266,18.8266,501749.0
2025-05-14 12:45:00,18.89,18.93,18.86,18.88,134718.0,18.8365,18.8764,18.8066,18.8266,134718.0
2025-05-14 12:50:00,18.87,18.93,18.87,18.91,154570.0,18.8166,18.8764,18.8166,18.8565,154570.0
2025-05-14 12:55:00,18.9,18.92,18.89,18.89,42454.0,18.8465,18.8664,18.8365,18.8365,42454.0
2025-05-14 13:00:00,18.88,18.89,18.82,18.84,182382.0,18.8266,18.8365,18.7667,18.7867,182382.0
2025-05-14 13:05:00,18.83,18.86,18.82,18.86,112089.0,18.7767,18.8066,18.7667,18.8066,112089.0
2025-05-14 13:10:00,18.84,18.84,18.75,18.78,272565.0,18.7867,18.7867,18.6969,18.7268,272565.0
2025-05-14 13:15:00,18.78,18.79,18.68,18.73,402018.0,18.7268,18.7368,18.6271,18.677,402018.0
2025-05-14 13:20:00,18.73,18.73,18.55,18.57,718420.0,18.677,18.677,18.4975,18.5174,718420.0
2025-05-14 13:25:00,18.57,18.68,18.52,18.66,307827.0,18.5174,18.6271,18.4676,18.6072,307827.0
2025-05-14 13:30:00,18.66,18.7,18.63,18.66,113042.0,18.6072,18.6471,18.5773,18.6072,113042.0
2025-05-14 13:35:00,18.66,18.72,18.64,18.71,142138.0,18.6072,18.667,18.5872,18.657,142138.0
2025-05-14 13:40:00,18.71,18.76,18.7,18.71,235320.0,18.657,18.7069,18.6471,18.657,235320.0
2025-05-14 13:45:00,18.7,18.7,18.68,18.7,138275.0,18.6471,18.6471,18.6271,18.6471,138275.0
2025-05-14 13:50:00,18.7,18.77,18.7,18.75,111481.0,18.6471,18.7169,18.6471,18.6969,111481.0
2025-05-14 13:55:00,18.75,18.77,18.71,18.75,44885.0,18.6969,18.7169,18.657,18.6969,44885.0
2025-05-14 14:00:00,18.74,18.74,18.7,18.72,64243.0,18.687,18.687,18.6471,18.667,64243.0
2025-05-14 14:05:00,18.73,18.75,18.68,18.68,73276.0,18.677,18.6969,18.6271,18.6271,73276.0
2025-05-14 14:10:00,18.68,18.68,18.61,18.65,79802.0,18.6271,18.6271,18.5573,18.5972,79802.0
2025-05-14 14:15:00,18.66,18.69,18.59,18.69,313959.0,18.6072,18.6371,18.5374,18.6371,313959.0
2025-05-14 14:20:00,18.68,18.68,18.64,18.64,44624.0,18.6271,18.6271,18.5872,18.5872,44624.0
2025-05-14 14:25:00,18.65,18.68,18.59,18.61,104700.0,18.5972,18.6271,18.5374,18.5573,104700.0
2025-05-14 14:30:00,18.62,18.78,18.62,18.75,407858.0,18.5673,18.7268,18.5673,18.6969,407858.0
2025-05-14 14:35:00,18.76,18.78,18.67,18.72,526596.0,18.7069,18.7268,18.6171,18.667,526596.0
2025-05-14 14:40:00,18.73,18.77,18.72,18.77,105191.0,18.677,18.7169,18.667,18.7169,105191.0
2025-05-14 14:45:00,18.77,18.77,18.7,18.73,71280.0,18.7169,18.7169,18.6471,18.677,71280.0
2025-05-14 14:50:00,18.73,18.79,18.72,18.74,111628.0,18.677,18.7368,18.667,18.687,111628.0
2025-05-14 14:55:00,18.73,18.73,18.68,18.68,80898.0,18.677,18.677,18.6271,18.6271,80898.0
2025-05-14 15:00:00,18.69,18.69,18.63,18.63,149222.0,18.6371,18.6371,18.5773,18.5773,149222.0
2025-05-14 15:05:00,18.63,18.67,18.59,18.62,230934.0,18.5773,18.6171,18.5374,18.5673,230934.0
2025-05-14 15:10:00,18.62,18.67,18.62,18.66,117827.0,18.5673,18.6171,18.5673,18.6072,117827.0
2025-05-14 15:15:00,18.66,18.71,18.64,18.65,122377.0,18.6072,18.657,18.5872,18.5972,122377.0
2025-05-14 15:20:00,18.66,18.66,18.59,18.61,171891.0,18.6072,18.6072,18.5374,18.5573,171891.0
2025-05-14 15:25:00,18.6,18.66,18.57,18.65,91885.0,18.5473,18.6072,18.5174,18.5972,91885.0
2025-05-14 15:30:00,18.63,18.68,18.62,18.65,124417.0,18.5773,18.6271,18.5673,18.5972,124417.0
2025-05-14 15:35:00,18.65,18.66,18.61,18.64,110500.0,18.5972,18.6072,18.5573,18.5872,110500.0
2025-05-14 15:40:00,18.64,18.67,18.59,18.63,350472.0,18.5872,18.6171,18.5374,18.5773,350472.0
2025-05-14 15:45:00,18.61,18.65,18.57,18.64,244849.0,18.5573,18.5972,18.5174,18.5872,244849.0
2025-05-14 15:50:00,18.64,18.8,18.64,18.79,766645.0,18.5872,18.7468,18.5872,18.7368,766645.0
2025-05-14 15:55:00,18.78,18.84,18.77,18.83,872560.0,18.7268,18.7867,18.7169,18.7767,872560.0
2025-05-15 09:30:00,18.32,18.55,18.2,18.49,1227754.0,18.2681,18.4975,18.1485,18.4377,1227754.0
2025-05-15 09:35:00,18.5,18.5,18.2,18.21,481990.0,18.4476,18.4476,18.1485,18.1585,481990.0
2025-05-15 09:40:00,18.21,18.22,18.09,18.14,461352.0,18.1585,18.1684,18.0388,18.0886,461352.0
2025-05-15 09:45:00,18.14,18.14,17.82,17.89,768922.0,18.0886,18.0886,17.7696,17.8394,768922.0
2025-05-15 09:50:00,17.89,18.12,17.89,18.11,462435.0,17.8394,18.0687,17.8394,18.0587,462435.0
2025-05-15 09:55:00,18.12,18.12,18.02,18.07,405913.0,18.0687,18.0687,17.969,18.0188,405913.0
2025-05-15 10:00:00,18.09,18.25,18.07,18.23,387564.0,18.0388,18.1983,18.0188,18.1784,387564.0
2025-05-15 10:05:00,18.23,18.24,18.11,18.13,339381.0,18.1784,18.1884,18.0587,18.0787,339381.0
2025-05-15 10:10:00,18.13,18.15,18.02,18.11,369266.0,18.0787,18.0986,17.969,18.0587,369266.0
2025-05-15 10:15:00,18.11,18.2,18.02,18.19,269721.0,18.0587,18.1485,17.969,18.1385,269721.0
2025-05-15 10:20:00,18.19,18.21,18.14,18.2,200517.0,18.1385,18.1585,18.0886,18.1485,200517.0
2025-05-15 10:25:00,18.19,18.23,18.06,18.06,391815.0,18.1385,18.1784,18.0089,18.0089,391815.0
2025-05-15 10:30:00,18.06,18.08,17.95,17.98,509403.0,18.0089,18.0288,17.8992,17.9291,509403.0
2025-05-15 10:35:00,17.97,17.98,17.91,17.95,316455.0,17.9191,17.9291,17.8593,17.8992,316455.0
2025-05-15 10:40:00,17.96,18.09,17.94,18.06,229825.0,17.9092,18.0388,17.8892,18.0089,229825.0
2025-05-15 10:45:00,18.06,18.13,18.04,18.05,467796.0,18.0089,18.0787,17.9889,17.9989,467796.0
2025-05-15 10:50:00,18.05,18.13,18.0,18.11,143536.0,17.9989,18.0787,17.949,18.0587,143536.0
2025-05-15 10:55:00,18.11,18.17,18.11,18.17,196994.0,18.0587,18.1186,18.0587,18.1186,196994.0
2025-05-15 11:00:00,18.17,18.21,18.13,18.2,185477.0,18.1186,18.1585,18.0787,18.1485,185477.0
2025-05-15 11:05:00,18.21,18.23,18.18,18.19,187547.0,18.1585,18.1784,18.1285,18.1385,187547.0
2025-05-15 11:10:00,18.19,18.27,18.18,18.23,264953.0,18.1385,18.2183,18.1285,18.1784,264953.0
2025-05-15 11:15:00,18.23,18.34,18.22,18.34,270279.0,18.1784,18.2881,18.1684,18.2881,270279.0
2025-05-15 11:20:00,18.32,18.37,18.29,18.3,207448.0,18.2681,18.318,18.2382,18.2482,207448.0
2025-05-15 11:25:00,18.3,18.39,18.27,18.38,134986.0,18.2482,18.3379,18.2183,18.328,134986.0
2025-05-15 11:30:00,18.39,18.43,18.36,18.39,224280.0,18.3379,18.3778,18.308,18.3379,224280.0
2025-05-15 11:35:00,18.4,18.4,18.35,18.38,101528.0,18.3479,18.3479,18.2981,18.328,101528.0
2025-05-15 11:40:00,18.38,18.54,18.38,18.51,326929.0,18.328,18.4875,18.328,18.4576,326929.0
2025-05-15 11:45:00,18.52,18.55,18.45,18.46,170392.0,18.4676,18.4975,18.3978,18.4077,170392.0
2025-05-15 11:50:00,18.45,18.47,18.4,18.41,169713.0,18.3978,18.4177,18.3479,18.3579,169713.0
2025-05-15 11:55:00,18.4,18.45,18.39,18.45,96295.0,18.3479,18.3978,18.3379,18.3978,96295.0
2025-05-15 12:00:00,18.45,18.47,18.39,18.46,172936.0,18.3978,18.4177,18.3379,18.4077,172936.0
2025-05-15 12:05:00,18.46,18.57,18.46,18.57,188487.0,18.4077,18.5174,18.4077,18.5174,188487.0
2025-05-15 12:10:00,18.57,18.57,18.48,18.51,185866.0,18.5174,18.5174,18.4277,18.4576,185866.0
2025-05-15 12:15:00,18.51,18.57,18.5,18.54,82839.0,18.4576,18.5174,18.4476,18.4875,82839.0
2025-05-15 12:20:00,18.54,18.55,18.5,18.55,109108.0,18.4875,18.4975,18.4476,18.4975,109108.0
2025-05-15 12:25:00,18.54,18.55,18.45,18.55,270279.0,18.4875,18.4975,18.3978,18.4975,270279.0
2025-05-15 12:30:00,18.54,18.59,18.52,18.56,252504.0,18.4875,18.5374,18.4676,18.5075,252504.0
2025-05-15 12:35:00,18.56,18.72,18.55,18.71,290315.0,18.5075,18.667,18.4975,18.657,290315.0
2025-05-15 12:40:00,18.71,18.73,18.66,18.71,185448.0,18.657,18.677,18.6072,18.657,185448.0
2025-05-15 12:45:00,18.7,18.8,18.7,18.79,198185.0,18.6471,18.7468,18.6471,18.7368,198185.0
2025-05-15 12:50:00,18.79,18.8,18.7,18.71,158077.0,18.7368,18.7468,18.6471,18.657,158077.0
2025-05-15 12:55:00,18.71,18.72,18.68,18.72,138942.0,18.657,18.667,18.6271,18.667,138942.0
2025-05-15 13:00:00,18.72,18.77,18.71,18.77,112948.0,18.667,18.7169,18.657,18.7169,112948.0
2025-05-15 13:05:00,18.77,18.8,18.76,18.77,216125.0,18.7169,18.7468,18.7069,18.7169,216125.0
2025-05-15 13:10:00,18.77,18.82,18.73,18.8,161169.0,18.7169,18.7667,18.677,18.7468,161169.0
2025-05-15 13:15:00,18.8,18.87,18.79,18.87,291696.0,18.7468,18.8166,18.7368,18.8166,291696.0
2025-05-15 13:20:00,18.88,18.91,18.84,18.84,179262.0,18.8266,18.8565,18.7867,18.7867,179262.0
2025-05-15 13:25:00,18.84,18.84,18.8,18.82,134659.0,18.7867,18.7867,18.7468,18.7667,134659.0
2025-05-15 13:30:00,18.82,18.82,18.69,18.69,166935.0,18.7667,18.7667,18.6371,18.6371,166935.0
2025-05-15 13:35:00,18.69,18.74,18.66,18.7,316403.0,18.6371,18.687,18.6072,18.6471,316403.0
2025-05-15 13:40:00,18.7,18.75,18.68,18.73,155892.0,18.6471,18.6969,18.6271,18.677,155892.0
2025-05-15 13:45:00,18.72,18.72,18.61,18.61,198333.0,18.667,18.667,18.5573,18.5573,198333.0
2025-05-15 13:50:00,18.61,18.64,18.57,18.58,185045.0,18.5573,18.5872,18.5174,18.5274,185045.0
2025-05-15 13:55:00,18.58,18.58,18.54,18.55,244842.0,18.5274,18.5274,18.4875,18.4975,244842.0
2025-05-15 14:00:00,18.55,18.59,18.5,18.54,238843.0,18.4975,18.5374,18.4476,18.4875,238843.0
2025-05-15 14:05:00,18.55,18.58,18.5,18.54,159133.0,18.4975,18.5274,18.4476,18.4875,159133.0
2025-05-15 14:10:00,18.54,18.57,18.46,18.46,101075.0,18.4875,18.5174,18.4077,18.4077,101075.0
2025-05-15 14:15:00,18.46,18.46,18.29,18.3,325510.0,18.4077,18.4077,18.2382,18.2482,325510.0
2025-05-15 14:20:00,18.3,18.33,18.25,18.33,108895.0,18.2482,18.2781,18.1983,18.2781,108895.0
2025-05-15 14:25:00,18.32,18.38,18.32,18.37,159061.0,18.2681,18.328,18.2681,18.318,159061.0
2025-05-15 14:30:00,18.37,18.48,18.37,18.47,194287.0,18.318,18.4277,18.318,18.4177,194287.0
2025-05-15 14:35:00,18.46,18.48,18.38,18.44,149338.0,18.4077,18.4277,18.328,18.3878,149338.0
2025-05-15 14:40:00,18.44,18.5,18.44,18.46,114528.0,18.3878,18.4476,18.3878,18.4077,114528.0
2025-05-15 14:45:00,18.46,18.48,18.41,18.47,132353.0,18.4077,18.4277,18.3579,18.4177,132353.0
2025-05-15 14:50:00,18.47,18.47,18.39,18.41,116339.0,18.4177,18.4177,18.3379,18.3579,116339.0
2025-05-15 14:55:00,18.39,18.39,18.32,18.33,336939.0,18.3379,18.3379,18.2681,18.2781,336939.0
2025-05-15 15:00:00,18.33,18.4,18.3,18.38,116691.0,18.2781,18.3479,18.2482,18.328,116691.0
2025-05-15 15:05:00,18.37,18.41,18.25,18.25,187921.0,18.318,18.3579,18.1983,18.1983,187921.0
2025-05-15 15:10:00,18.25,18.3,18.24,18.29,112298.0,18.1983,18.2482,18.1884,18.2382,112298.0
2025-05-15 15:15:00,18.29,18.35,18.25,18.28,152255.0,18.2382,18.2981,18.1983,18.2283,152255.0
2025-05-15 15:20:00,18.28,18.28,18.18,18.2,292485.0,18.2283,18.2283,18.1285,18.1485,292485.0
2025-05-15 15:25:00,18.2,18.2,18.06,18.09,470356.0,18.1485,18.1485,18.0089,18.0388,470356.0
2025-05-15 15:30:00,18.09,18.23,18.09,18.23,251299.0,18.0388,18.1784,18.0388,18.1784,251299.0
2025-05-15 15:35:00,18.23,18.25,18.2,18.23,268661.0,18.1784,18.1983,18.1485,18.1784,268661.0
2025-05-15 15:40:00,18.21,18.32,18.2,18.28,277297.0,18.1585,18.2681,18.1485,18.2283,277297.0
2025-05-15 15:45:00,18.28,18.34,18.26,18.31,182853.0,18.2283,18.2881,18.2083,18.2582,182853.0
2025-05-15 15:50:00,18.32,18.46,18.32,18.36,652550.0,18.2681,18.4077,18.2681,18.308,652550.0
2025-05-15 15:55:00,18.36,18.49,18.33,18.49,1113874.0,18.308,18.4377,18.2781,18.4377,1113874.0
2025-05-16 09:30:00,18.58,18.6,18.1,18.21,1751407.0,18.5274,18.5473,18.0488,18.1585,1751407.0
2025-05-16 09:35:00,18.2,18.23,18.03,18.14,945596.0,18.1485,18.1784,17.979,18.0886,945596.0
2025-05-16 09:40:00,18.13,18.14,17.96,18.08,710518.0,18.0787,18.0886,17.9092,18.0288,710518.0
2025-05-16 09:45:00,18.08,18.21,18.07,18.2,412721.0,18.0288,18.1585,18.0188,18.1485,412721.0
2025-05-16 09:50:00,18.19,18.23,18.14,18.19,281924.0,18.1385,18.1784,18.0886,18.1385,281924.0
2025-05-16 09:55:00,18.19,18.27,18.15,18.23,271579.0,18.1385,18.2183,18.0986,18.1784,271579.0
2025-05-16 10:00:00,18.22,18.24,18.04,18.22,555807.0,18.1684,18.1884,17.9889,18.1684,555807.0
2025-05-16 10:05:00,18.22,18.25,18.1,18.19,283797.0,18.1684,18.1983,18.0488,18.1385,283797.0
2025-05-16 10:10:00,18.19,18.24,18.16,18.23,215468.0,18.1385,18.1884,18.1086,18.1784,215468.0
2025-05-16 10:15:00,18.22,18.32,18.21,18.31,316397.0,18.1684,18.2681,18.1585,18.2582,316397.0
2025-05-16 10:20:00,18.31,18.31,18.23,18.23,157946.0,18.2582,18.2582,18.1784,18.1784,157946.0
2025-05-16 10:25:00,18.23,18.3,18.16,18.18,189567.0,18.1784,18.2482,18.1086,18.1285,189567.0
2025-05-16 10:30:00,18.18,18.18,18.01,18.04,590923.0,18.1285,18.1285,17.959,17.9889,590923.0
2025-05-16 10:35:00,18.04,18.04,17.93,18.0,473468.0,17.9889,17.9889,17.8792,17.949,473468.0
2025-05-16 10:40:00,18.0,18.0,17.78,17.78,487403.0,17.949,17.949,17.7297,17.7297,487403.0
2025-05-16 10:45:00,17.77,17.96,17.77,17.96,438287.0,17.7197,17.9092,17.7197,17.9092,438287.0
2025-05-16 10:50:00,17.97,18.0,17.92,17.97,185404.0,17.9191,17.949,17.8693,17.9191,185404.0
2025-05-16 10:55:00,17.98,18.02,17.94,17.97,148152.0,17.9291,17.969,17.8892,17.9191,148152.0
2025-05-16 11:00:00,17.98,18.07,17.98,18.01,290070.0,17.9291,18.0188,17.9291,17.959,290070.0
2025-05-16 11:05:00,18.01,18.1,18.0,18.0,241223.0,17.959,18.0488,17.949,17.949,241223.0
2025-05-16 11:10:00,18.0,18.13,17.99,18.11,204518.0,17.949,18.0787,17.9391,18.0587,204518.0
2025-05-16 11:15:00,18.11,18.14,18.07,18.08,132458.0,18.0587,18.0886,18.0188,18.0288,132458.0
2025-05-16 11:20:00,18.09,18.11,18.02,18.07,163517.0,18.0388,18.0587,17.969,18.0188,163517.0
2025-05-16 11:25:00,18.07,18.14,18.07,18.12,120748.0,18.0188,18.0886,18.0188,18.0687,120748.0
2025-05-16 11:30:00,18.13,18.21,18.13,18.18,236153.0,18.0787,18.1585,18.0787,18.1285,236153.0
2025-05-16 11:35:00,18.19,18.19,18.14,18.16,81264.0,18.1385,18.1385,18.0886,18.1086,81264.0
2025-05-16 11:40:00,18.16,18.25,18.16,18.21,274232.0,18.1086,18.1983,18.1086,18.1585,274232.0
2025-05-16 11:45:00,18.21,18.23,18.18,18.2,86693.0,18.1585,18.1784,18.1285,18.1485,86693.0
2025-05-16 11:50:00,18.2,18.21,18.12,18.17,132148.0,18.1485,18.1585,18.0687,18.1186,132148.0
2025-05-16 11:55:00,18.16,18.17,18.11,18.12,73567.0,18.1086,18.1186,18.0587,18.0687,73567.0
2025-05-16 12:00:00,18.12,18.19,18.1,18.18,111537.0,18.0687,18.1385,18.0488,18.1285,111537.0
2025-05-16 12:05:00,18.18,18.18,18.13,18.13,153374.0,18.1285,18.1285,18.0787,18.0787,153374.0
2025-05-16 12:10:00,18.13,18.16,18.1,18.15,153411.0,18.0787,18.1086,18.0488,18.0986,153411.0
2025-05-16 12:15:00,18.14,18.2,18.14,18.19,135766.0,18.0886,18.1485,18.0886,18.1385,135766.0
2025-05-16 12:20:00,18.19,18.23,18.16,18.16,139359.0,18.1385,18.1784,18.1086,18.1086,139359.0
2025-05-16 12:25:00,18.16,18.18,18.12,18.13,120986.0,18.1086,18.1285,18.0687,18.0787,120986.0
2025-05-16 12:30:00,18.12,18.15,18.07,18.07,125297.0,18.0687,18.0986,18.0188,18.0188,125297.0
2025-05-16 12:35:00,18.07,18.11,18.06,18.1,103847.0,18.0188,18.0587,18.0089,18.0488,103847.0
2025-05-16 12:40:00,18.11,18.12,18.03,18.06,128058.0,18.0587,18.0687,17.979,18.0089,128058.0
2025-05-16 12:45:00,18.07,18.13,18.05,18.09,56209.0,18.0188,18.0787,17.9989,18.0388,56209.0
2025-05-16 12:50:00,18.09,18.16,18.09,18.14,52494.0,18.0388,18.1086,18.0388,18.0886,52494.0
2025-05-16 12:55:00,18.14,18.16,18.1,18.1,74369.0,18.0886,18.1086,18.0488,18.0488,74369.0
2025-05-16 13:00:00,18.09,18.15,18.07,18.15,76889.0,18.0388,18.0986,18.0188,18.0986,76889.0
2025-05-16 13:05:00,18.15,18.2,18.14,18.2,72213.0,18.0986,18.1485,18.0886,18.1485,72213.0
2025-05-16 13:10:00,18.19,18.23,18.15,18.23,136124.0,18.1385,18.1784,18.0986,18.1784,136124.0
2025-05-16 13:15:00,18.23,18.28,18.22,18.25,269144.0,18.1784,18.2283,18.1684,18.1983,269144.0
2025-05-16 13:20:00,18.26,18.27,18.2,18.24,122967.0,18.2083,18.2183,18.1485,18.1884,122967.0
2025-05-16 13:25:00,18.25,18.27,18.23,18.25,98481.0,18.1983,18.2183,18.1784,18.1983,98481.0
2025-05-16 13:30:00,18.25,18.29,18.21,18.27,228708.0,18.1983,18.2382,18.1585,18.2183,228708.0
2025-05-16 13:35:00,18.28,18.29,18.23,18.25,109885.0,18.2283,18.2382,18.1784,18.1983,109885.0
2025-05-16 13:40:00,18.25,18.25,18.2,18.22,118197.0,18.1983,18.1983,18.1485,18.1684,118197.0
2025-05-16 13:45:00,18.23,18.26,18.22,18.24,98601.0,18.1784,18.2083,18.1684,18.1884,98601.0
2025-05-16 13:50:00,18.24,18.24,18.18,18.19,118206.0,18.1884,18.1884,18.1285,18.1385,118206.0
2025-05-16 13:55:00,18.19,18.23,18.18,18.21,59440.0,18.1385,18.1784,18.1285,18.1585,59440.0
2025-05-16 14:00:00,18.2,18.25,18.2,18.24,40600.0,18.1485,18.1983,18.1485,18.1884,40600.0
2025-05-16 14:05:00,18.23,18.25,18.2,18.23,80727.0,18.1784,18.1983,18.1485,18.1784,80727.0
2025-05-16 14:10:00,18.23,18.29,18.23,18.26,138892.0,18.1784,18.2382,18.1784,18.2083,138892.0
2025-05-16 14:15:00,18.26,18.26,18.21,18.23,35914.0,18.2083,18.2083,18.1585,18.1784,35914.0
2025-05-16 14:20:00,18.23,18.25,18.22,18.24,65135.0,18.1784,18.1983,18.1684,18.1884,65135.0
2025-05-16 14:25:00,18.24,18.24,18.22,18.23,64098.0,18.1884,18.1884,18.1684,18.1784,64098.0
2025-05-16 14:30:00,18.23,18.28,18.21,18.27,97925.0,18.1784,18.2283,18.1585,18.2183,97925.0
2025-05-16 14:35:00,18.27,18.31,18.27,18.3,235423.0,18.2183,18.2582,18.2183,18.2482,235423.0
2025-05-16 14:40:00,18.3,18.34,18.29,18.31,130980.0,18.2482,18.2881,18.2382,18.2582,130980.0
2025-05-16 14:45:00,18.31,18.33,18.31,18.32,98754.0,18.2582,18.2781,18.2582,18.2681,98754.0
2025-05-16 14:50:00,18.32,18.34,18.3,18.32,75436.0,18.2681,18.2881,18.2482,18.2681,75436.0
2025-05-16 14:55:00,18.33,18.33,18.28,18.3,99857.0,18.2781,18.2781,18.2283,18.2482,99857.0
2025-05-16 15:00:00,18.3,18.36,18.3,18.34,89197.0,18.2482,18.308,18.2482,18.2881,89197.0
2025-05-16 15:05:00,18.35,18.41,18.35,18.38,226586.0,18.2981,18.3579,18.2981,18.328,226586.0
2025-05-16 15:10:00,18.37,18.37,18.34,18.35,84327.0,18.318,18.318,18.2881,18.2981,84327.0
2025-05-16 15:15:00,18.35,18.35,18.32,18.34,78654.0,18.2981,18.2981,18.2681,18.2881,78654.0
2025-05-16 15:20:00,18.34,18.36,18.32,18.34,86554.0,18.2881,18.308,18.2681,18.2881,86554.0
2025-05-16 15:25:00,18.33,18.35,18.33,18.34,89438.0,18.2781,18.2981,18.2781,18.2881,89438.0
2025-05-16 15:30:00,18.34,18.36,18.3,18.33,167434.0,18.2881,18.308,18.2482,18.2781,167434.0
2025-05-16 15:35:00,18.31,18.32,18.28,18.3,125372.0,18.2582,18.2681,18.2283,18.2482,125372.0
2025-05-16 15:40:00,18.29,18.32,18.27,18.3,141227.0,18.2382,18.2681,18.2183,18.2482,141227.0
2025-05-16 15:45:00,18.3,18.41,18.29,18.38,322306.0,18.2482,18.3579,18.2382,18.328,322306.0
2025-05-16 15:50:00,18.37,18.39,18.32,18.35,223850.0,18.318,18.3379,18.2681,18.2981,223850.0
2025-05-16 15:55:00,18.35,18.39,18.3,18.39,696533.0,18.2981,18.3379,18.2482,18.3379,696533.0
2025-05-19 09:30:00,17.15,17.32,17.09,17.29,2280521.0,17.1015,17.271,17.0416,17.2411,2280521.0
2025-05-19 09:35:00,17.29,17.66,17.29,17.65,1712799.0,17.2411,17.61,17.2411,17.6,1712799.0
2025-05-19 09:40:00,17.65,17.76,17.59,17.68,753970.0,17.6,17.7097,17.5402,17.63,753970.0
2025-05-19 09:45:00,17.68,17.73,17.53,17.71,611188.0,17.63,17.6798,17.4804,17.6599,611188.0
2025-05-19 09:50:00,17.71,17.72,17.59,17.61,425060.0,17.6599,17.6698,17.5402,17.5601,425060.0
2025-05-19 09:55:00,17.61,17.71,17.61,17.69,317158.0,17.5601,17.6599,17.5601,17.6399,317158.0
2025-05-19 10:00:00,17.68,17.85,17.65,17.8,554294.0,17.63,17.7995,17.6,17.7496,554294.0
2025-05-19 10:05:00,17.8,17.95,17.75,17.94,755236.0,17.7496,17.8992,17.6998,17.8892,755236.0
2025-05-19 10:10:00,17.95,17.98,17.86,17.88,470321.0,17.8992,17.9291,17.8094,17.8294,470321.0
2025-05-19 10:15:00,17.88,18.05,17.88,18.01,635769.0,17.8294,17.9989,17.8294,17.959,635769.0
2025-05-19 10:20:00,18.01,18.02,17.91,17.91,477312.0,17.959,17.969,17.8593,17.8593,477312.0
2025-05-19 10:25:00,17.91,17.91,17.72,17.83,400632.0,17.8593,17.8593,17.6698,17.7795,400632.0
2025-05-19 10:30:00,17.83,17.89,17.74,17.89,332762.0,17.7795,17.8394,17.6898,17.8394,332762.0
2025-05-19 10:35:00,17.89,17.95,17.84,17.88,173021.0,17.8394,17.8992,17.7895,17.8294,173021.0
2025-05-19 10:40:00,17.88,17.94,17.87,17.9,199845.0,17.8294,17.8892,17.8194,17.8493,199845.0
2025-05-19 10:45:00,17.9,17.94,17.73,17.74,271383.0,17.8493,17.8892,17.6798,17.6898,271383.0
2025-05-19 10:50:00,17.75,17.83,17.72,17.79,138983.0,17.6998,17.7795,17.6698,17.7396,138983.0
2025-05-19 10:55:00,17.8,17.81,17.76,17.77,131183.0,17.7496,17.7596,17.7097,17.7197,131183.0
2025-05-19 11:00:00,17.77,17.8,17.74,17.79,169190.0,17.7197,17.7496,17.6898,17.7396,169190.0
2025-05-19 11:05:00,17.79,17.8,17.68,17.77,207880.0,17.7396,17.7496,17.63,17.7197,207880.0
2025-05-19 11:10:00,17.78,17.88,17.78,17.84,122751.0,17.7297,17.8294,17.7297,17.7895,122751.0
2025-05-19 11:15:00,17.84,17.89,17.81,17.88,55168.0,17.7895,17.8394,17.7596,17.8294,55168.0
2025-05-19 11:20:00,17.88,17.89,17.81,17.82,141977.0,17.8294,17.8394,17.7596,17.7696,141977.0
2025-05-19 11:25:00,17.81,17.81,17.73,17.76,166940.0,17.7596,17.7596,17.6798,17.7097,166940.0
2025-05-19 11:30:00,17.75,17.82,17.74,17.77,120702.0,17.6998,17.7696,17.6898,17.7197,120702.0
2025-05-19 11:35:00,17.77,17.89,17.77,17.89,136221.0,17.7197,17.8394,17.7197,17.8394,136221.0
2025-05-19 11:40:00,17.89,17.95,17.86,17.86,170478.0,17.8394,17.8992,17.8094,17.8094,170478.0
2025-05-19 11:45:00,17.85,17.88,17.77,17.78,100919.0,17.7995,17.8294,17.7197,17.7297,100919.0
2025-05-19 11:50:00,17.78,17.82,17.76,17.79,92991.0,17.7297,17.7696,17.7097,17.7396,92991.0
2025-05-19 11:55:00,17.79,17.84,17.78,17.84,42275.0,17.7396,17.7895,17.7297,17.7895,42275.0
2025-05-19 12:00:00,17.85,17.91,17.83,17.91,70663.0,17.7995,17.8593,17.7795,17.8593,70663.0
2025-05-19 12:05:00,17.9,17.9,17.87,17.88,63661.0,17.8493,17.8493,17.8194,17.8294,63661.0
2025-05-19 12:10:00,17.88,17.94,17.86,17.91,81573.0,17.8294,17.8892,17.8094,17.8593,81573.0
2025-05-19 12:15:00,17.92,17.93,17.85,17.85,104136.0,17.8693,17.8792,17.7995,17.7995,104136.0
2025-05-19 12:20:00,17.84,17.89,17.84,17.89,53035.0,17.7895,17.8394,17.7895,17.8394,53035.0
2025-05-19 12:25:00,17.88,17.93,17.88,17.92,76375.0,17.8294,17.8792,17.8294,17.8693,76375.0
2025-05-19 12:30:00,17.93,17.93,17.82,17.83,88545.0,17.8792,17.8792,17.7696,17.7795,88545.0
2025-05-19 12:35:00,17.83,17.85,17.81,17.82,64646.0,17.7795,17.7995,17.7596,17.7696,64646.0
2025-05-19 12:40:00,17.82,17.82,17.77,17.8,133384.0,17.7696,17.7696,17.7197,17.7496,133384.0
2025-05-19 12:45:00,17.8,17.85,17.8,17.84,49932.0,17.7496,17.7995,17.7496,17.7895,49932.0
2025-05-19 12:50:00,17.84,17.95,17.84,17.95,133679.0,17.7895,17.8992,17.7895,17.8992,133679.0
2025-05-19 12:55:00,17.94,18.02,17.93,18.02,231846.0,17.8892,17.969,17.8792,17.969,231846.0
2025-05-19 13:00:00,18.01,18.13,18.0,18.13,160936.0,17.959,18.0787,17.949,18.0787,160936.0
2025-05-19 13:05:00,18.14,18.2,18.13,18.2,167764.0,18.0886,18.1485,18.0787,18.1485,167764.0
2025-05-19 13:10:00,18.19,18.19,18.13,18.13,113242.0,18.1385,18.1385,18.0787,18.0787,113242.0
2025-05-19 13:15:00,18.13,18.14,18.05,18.06,97813.0,18.0787,18.0886,17.9989,18.0089,97813.0
2025-05-19 13:20:00,18.06,18.13,18.05,18.13,84096.0,18.0089,18.0787,17.9989,18.0787,84096.0
2025-05-19 13:25:00,18.12,18.18,18.1,18.1,83205.0,18.0687,18.1285,18.0488,18.0488,83205.0
2025-05-19 13:30:00,18.09,18.16,18.05,18.16,154852.0,18.0388,18.1086,17.9989,18.1086,154852.0
2025-05-19 13:35:00,18.17,18.18,18.09,18.1,78941.0,18.1186,18.1285,18.0388,18.0488,78941.0
2025-05-19 13:40:00,18.11,18.14,18.08,18.12,72788.0,18.0587,18.0886,18.0288,18.0687,72788.0
2025-05-19 13:45:00,18.13,18.13,18.04,18.05,48168.0,18.0787,18.0787,17.9889,17.9989,48168.0
2025-05-19 13:50:00,18.04,18.11,18.03,18.06,44379.0,17.9889,18.0587,17.979,18.0089,44379.0
2025-05-19 13:55:00,18.06,18.08,18.0,18.03,84947.0,18.0089,18.0288,17.949,17.979,84947.0
2025-05-19 14:00:00,18.04,18.06,18.02,18.03,32656.0,17.9889,18.0089,17.969,17.979,32656.0
2025-05-19 14:05:00,18.03,18.05,18.0,18.0,46723.0,17.979,17.9989,17.949,17.949,46723.0
2025-05-19 14:10:00,18.0,18.0,17.93,17.95,109141.0,17.949,17.949,17.8792,17.8992,109141.0
2025-05-19 14:15:00,17.95,17.95,17.88,17.9,99934.0,17.8992,17.8992,17.8294,17.8493,99934.0
2025-05-19 14:20:00,17.9,17.93,17.86,17.88,90101.0,17.8493,17.8792,17.8094,17.8294,90101.0
2025-05-19 14:25:00,17.89,17.96,17.89,17.9,87148.0,17.8394,17.9092,17.8394,17.8493,87148.0
2025-05-19 14:30:00,17.89,17.95,17.88,17.93,67685.0,17.8394,17.8992,17.8294,17.8792,67685.0
2025-05-19 14:35:00,17.93,17.98,17.93,17.97,68472.0,17.8792,17.9291,17.8792,17.9191,68472.0
2025-05-19 14:40:00,17.96,17.96,17.88,17.91,54665.0,17.9092,17.9092,17.8294,17.8593,54665.0
2025-05-19 14:45:00,17.91,17.91,17.86,17.89,80829.0,17.8593,17.8593,17.8094,17.8394,80829.0
2025-05-19 14:50:00,17.89,17.95,17.89,17.94,53460.0,17.8394,17.8992,17.8394,17.8892,53460.0
2025-05-19 14:55:00,17.94,17.95,17.92,17.94,66607.0,17.8892,17.8992,17.8693,17.8892,66607.0
2025-05-19 15:00:00,17.93,17.98,17.89,17.92,63105.0,17.8792,17.9291,17.8394,17.8693,63105.0
2025-05-19 15:05:00,17.92,17.97,17.91,17.91,80481.0,17.8693,17.9191,17.8593,17.8593,80481.0
2025-05-19 15:10:00,17.91,17.91,17.88,17.88,43032.0,17.8593,17.8593,17.8294,17.8294,43032.0
2025-05-19 15:15:00,17.88,17.88,17.84,17.85,97832.0,17.8294,17.8294,17.7895,17.7995,97832.0
2025-05-19 15:20:00,17.85,17.89,17.84,17.88,85606.0,17.7995,17.8394,17.7895,17.8294,85606.0
2025-05-19 15:25:00,17.88,17.88,17.8,17.84,96172.0,17.8294,17.8294,17.7496,17.7895,96172.0
2025-05-19 15:30:00,17.85,17.89,17.85,17.89,128781.0,17.7995,17.8394,17.7995,17.8394,128781.0
2025-05-19 15:35:00,17.88,17.93,17.87,17.9,118236.0,17.8294,17.8792,17.8194,17.8493,118236.0
2025-05-19 15:40:00,17.9,17.91,17.86,17.88,116965.0,17.8493,17.8593,17.8094,17.8294,116965.0
2025-05-19 15:45:00,17.87,17.96,17.87,17.95,96040.0,17.8194,17.9092,17.8194,17.8992,96040.0
2025-05-19 15:50:00,17.94,18.02,17.93,18.0,347888.0,17.8892,17.969,17.8792,17.949,347888.0
2025-05-19 15:55:00,17.99,18.08,17.95,18.07,583986.0,17.9391,18.0288,17.8992,18.0188,583986.0
2025-05-20 09:30:00,17.6,17.67,17.51,17.64,819629.0,17.5502,17.62,17.4604,17.5901,819629.0
2025-05-20 09:35:00,17.63,17.63,17.45,17.56,595965.0,17.5801,17.5801,17.4006,17.5103,595965.0
2025-05-20 09:40:00,17.56,17.59,17.49,17.56,242340.0,17.5103,17.5402,17.4405,17.5103,242340.0
2025-05-20 09:45:00,17.56,17.56,17.45,17.48,342675.0,17.5103,17.5103,17.4006,17.4305,342675.0
2025-05-20 09:50:00,17.47,17.7,17.46,17.7,387339.0,17.4205,17.6499,17.4106,17.6499,387339.0
2025-05-20 09:55:00,17.7,17.7,17.52,17.54,196714.0,17.6499,17.6499,17.4704,17.4903,196714.0
2025-05-20 10:00:00,17.55,17.63,17.54,17.61,142904.0,17.5003,17.5801,17.4903,17.5601,142904.0
2025-05-20 10:05:00,17.61,17.66,17.59,17.6,214269.0,17.5601,17.61,17.5402,17.5502,214269.0
2025-05-20 10:10:00,17.59,17.66,17.59,17.63,172671.0,17.5402,17.61,17.5402,17.5801,172671.0
2025-05-20 10:15:00,17.63,17.77,17.63,17.74,250995.0,17.5801,17.7197,17.5801,17.6898,250995.0
2025-05-20 10:20:00,17.74,17.75,17.66,17.66,196650.0,17.6898,17.6998,17.61,17.61,196650.0
2025-05-20 10:25:00,17.66,17.68,17.6,17.65,143322.0,17.61,17.63,17.5502,17.6,143322.0
2025-05-20 10:30:00,17.64,17.7,17.63,17.69,168597.0,17.5901,17.6499,17.5801,17.6399,168597.0
2025-05-20 10:35:00,17.69,17.81,17.68,17.79,317098.0,17.6399,17.7596,17.63,17.7396,317098.0
2025-05-20 10:40:00,17.79,17.8,17.73,17.79,123279.0,17.7396,17.7496,17.6798,17.7396,123279.0
2025-05-20 10:45:00,17.8,17.82,17.79,17.8,128384.0,17.7496,17.7696,17.7396,17.7496,128384.0
2025-05-20 10:50:00,17.79,17.8,17.74,17.79,99635.0,17.7396,17.7496,17.6898,17.7396,99635.0
2025-05-20 10:55:00,17.79,17.79,17.68,17.69,150607.0,17.7396,17.7396,17.63,17.6399,150607.0
2025-05-20 11:00:00,17.68,17.75,17.64,17.74,90750.0,17.63,17.6998,17.5901,17.6898,90750.0
2025-05-20 11:05:00,17.73,17.74,17.68,17.7,128998.0,17.6798,17.6898,17.63,17.6499,128998.0
2025-05-20 11:10:00,17.71,17.77,17.7,17.75,72439.0,17.6599,17.7197,17.6499,17.6998,72439.0
2025-05-20 11:15:00,17.75,17.77,17.73,17.75,39463.0,17.6998,17.7197,17.6798,17.6998,39463.0
2025-05-20 11:20:00,17.75,17.77,17.71,17.73,39926.0,17.6998,17.7197,17.6599,17.6798,39926.0
2025-05-20 11:25:00,17.73,17.77,17.71,17.77,59355.0,17.6798,17.7197,17.6599,17.7197,59355.0
2025-05-20 11:30:00,17.78,17.79,17.73,17.77,76384.0,17.7297,17.7396,17.6798,17.7197,76384.0
2025-05-20 11:35:00,17.77,17.77,17.71,17.76,72787.0,17.7197,17.7197,17.6599,17.7097,72787.0
2025-05-20 11:40:00,17.77,17.77,17.68,17.68,69551.0,17.7197,17.7197,17.63,17.63,69551.0
2025-05-20 11:45:00,17.69,17.79,17.68,17.79,128529.0,17.6399,17.7396,17.63,17.7396,128529.0
2025-05-20 11:50:00,17.79,17.79,17.77,17.77,82200.0,17.7396,17.7396,17.7197,17.7197,82200.0
2025-05-20 11:55:00,17.78,17.84,17.78,17.81,162110.0,17.7297,17.7895,17.7297,17.7596,162110.0
2025-05-20 12:00:00,17.81,17.83,17.8,17.81,46971.0,17.7596,17.7795,17.7496,17.7596,46971.0
2025-05-20 12:05:00,17.81,17.81,17.78,17.78,53577.0,17.7596,17.7596,17.7297,17.7297,53577.0
2025-05-20 12:10:00,17.79,17.82,17.75,17.81,65733.0,17.7396,17.7696,17.6998,17.7596,65733.0
2025-05-20 12:15:00,17.81,17.84,17.79,17.82,48785.0,17.7596,17.7895,17.7396,17.7696,48785.0
2025-05-20 12:20:00,17.82,17.84,17.78,17.78,86760.0,17.7696,17.7895,17.7297,17.7297,86760.0
2025-05-20 12:25:00,17.77,17.84,17.76,17.83,136557.0,17.7197,17.7895,17.7097,17.7795,136557.0
2025-05-20 12:30:00,17.82,17.89,17.82,17.84,118940.0,17.7696,17.8394,17.7696,17.7895,118940.0
2025-05-20 12:35:00,17.85,17.92,17.85,17.9,127570.0,17.7995,17.8693,17.7995,17.8493,127570.0
2025-05-20 12:40:00,17.9,17.91,17.87,17.9,88224.0,17.8493,17.8593,17.8194,17.8493,88224.0
2025-05-20 12:45:00,17.89,17.92,17.88,17.9,67959.0,17.8394,17.8693,17.8294,17.8493,67959.0
2025-05-20 12:50:00,17.91,17.93,17.89,17.89,70691.0,17.8593,17.8792,17.8394,17.8394,70691.0
2025-05-20 12:55:00,17.9,17.91,17.89,17.89,34218.0,17.8493,17.8593,17.8394,17.8394,34218.0
2025-05-20 13:00:00,17.88,17.91,17.88,17.91,63406.0,17.8294,17.8593,17.8294,17.8593,63406.0
2025-05-20 13:05:00,17.92,17.93,17.91,17.93,27156.0,17.8693,17.8792,17.8593,17.8792,27156.0
2025-05-20 13:10:00,17.92,17.93,17.89,17.93,49586.0,17.8693,17.8792,17.8394,17.8792,49586.0
2025-05-20 13:15:00,17.93,17.93,17.88,17.88,113287.0,17.8792,17.8792,17.8294,17.8294,113287.0
2025-05-20 13:20:00,17.89,17.89,17.86,17.87,33820.0,17.8394,17.8394,17.8094,17.8194,33820.0
2025-05-20 13:25:00,17.87,17.89,17.87,17.88,37392.0,17.8194,17.8394,17.8194,17.8294,37392.0
2025-05-20 13:30:00,17.88,17.89,17.83,17.86,117523.0,17.8294,17.8394,17.7795,17.8094,117523.0
2025-05-20 13:35:00,17.86,17.89,17.86,17.88,57232.0,17.8094,17.8394,17.8094,17.8294,57232.0
2025-05-20 13:40:00,17.88,17.93,17.88,17.92,96898.0,17.8294,17.8792,17.8294,17.8693,96898.0
2025-05-20 13:45:00,17.91,17.92,17.87,17.87,46188.0,17.8593,17.8693,17.8194,17.8194,46188.0
2025-05-20 13:50:00,17.87,17.87,17.84,17.87,69248.0,17.8194,17.8194,17.7895,17.8194,69248.0
2025-05-20 13:55:00,17.88,17.88,17.84,17.86,35493.0,17.8294,17.8294,17.7895,17.8094,35493.0
2025-05-20 14:00:00,17.86,17.86,17.83,17.84,34376.0,17.8094,17.8094,17.7795,17.7895,34376.0
2025-05-20 14:05:00,17.85,17.86,17.82,17.82,49335.0,17.7995,17.8094,17.7696,17.7696,49335.0
2025-05-20 14:10:00,17.83,17.85,17.82,17.82,36003.0,17.7795,17.7995,17.7696,17.7696,36003.0
2025-05-20 14:15:00,17.83,17.83,17.75,17.77,87469.0,17.7795,17.7795,17.6998,17.7197,87469.0
2025-05-20 14:20:00,17.76,17.76,17.62,17.67,192300.0,17.7097,17.7097,17.5701,17.62,192300.0
2025-05-20 14:25:00,17.66,17.68,17.51,17.52,183453.0,17.61,17.63,17.4604,17.4704,183453.0
2025-05-20 14:30:00,17.52,17.6,17.51,17.59,219387.0,17.4704,17.5502,17.4604,17.5402,219387.0
2025-05-20 14:35:00,17.59,17.66,17.59,17.64,117708.0,17.5402,17.61,17.5402,17.5901,117708.0
2025-05-20 14:40:00,17.64,17.64,17.54,17.58,123031.0,17.5901,17.5901,17.4903,17.5302,123031.0
2025-05-20 14:45:00,17.59,17.61,17.55,17.59,75728.0,17.5402,17.5601,17.5003,17.5402,75728.0
2025-05-20 14:50:00,17.6,17.63,17.57,17.61,50788.0,17.5502,17.5801,17.5203,17.5601,50788.0
2025-05-20 14:55:00,17.61,17.63,17.59,17.6,59972.0,17.5601,17.5801,17.5402,17.5502,59972.0
2025-05-20 15:00:00,17.6,17.6,17.45,17.46,295219.0,17.5502,17.5502,17.4006,17.4106,295219.0
2025-05-20 15:05:00,17.47,17.55,17.44,17.54,160483.0,17.4205,17.5003,17.3906,17.4903,160483.0
2025-05-20 15:10:00,17.53,17.61,17.51,17.59,107111.0,17.4804,17.5601,17.4604,17.5402,107111.0
2025-05-20 15:15:00,17.58,17.63,17.55,17.63,91658.0,17.5302,17.5801,17.5003,17.5801,91658.0
2025-05-20 15:20:00,17.63,17.64,17.6,17.61,74171.0,17.5801,17.5901,17.5502,17.5601,74171.0
2025-05-20 15:25:00,17.61,17.68,17.61,17.66,116213.0,17.5601,17.63,17.5601,17.61,116213.0
2025-05-20 15:30:00,17.67,17.8,17.67,17.79,230544.0,17.62,17.7496,17.62,17.7396,230544.0
2025-05-20 15:35:00,17.8,17.82,17.77,17.81,114737.0,17.7496,17.7696,17.7197,17.7596,114737.0
2025-05-20 15:40:00,17.81,17.82,17.77,17.78,99828.0,17.7596,17.7696,17.7197,17.7297,99828.0
2025-05-20 15:45:00,17.79,17.86,17.76,17.83,177860.0,17.7396,17.8094,17.7097,17.7795,177860.0
2025-05-20 15:50:00,17.81,17.98,17.78,17.95,347799.0,17.7596,17.9291,17.7297,17.8992,347799.0
2025-05-20 15:55:00,17.95,18.0,17.93,18.0,763420.0,17.8992,17.949,17.8792,17.949,763420.0
2025-05-21 09:30:00,17.56,17.82,17.53,17.75,1238075.0,17.5103,17.7696,17.4804,17.6998,1238075.0
2025-05-21 09:35:00,17.76,17.89,17.72,17.87,453851.0,17.7097,17.8394,17.6698,17.8194,453851.0
2025-05-21 09:40:00,17.87,17.93,17.8,17.91,375874.0,17.8194,17.8792,17.7496,17.8593,375874.0
2025-05-21 09:45:00,17.91,17.95,17.84,17.92,296678.0,17.8593,17.8992,17.7895,17.8693,296678.0
2025-05-21 09:50:00,17.93,17.98,17.87,17.9,338784.0,17.8792,17.9291,17.8194,17.8493,338784.0
2025-05-21 09:55:00,17.89,17.95,17.8,17.83,308081.0,17.8394,17.8992,17.7496,17.7795,308081.0
2025-05-21 10:00:00,17.84,17.96,17.77,17.86,624348.0,17.7895,17.9092,17.7197,17.8094,624348.0
2025-05-21 10:05:00,17.86,17.92,17.81,17.85,182034.0,17.8094,17.8693,17.7596,17.7995,182034.0
2025-05-21 10:10:00,17.86,17.86,17.79,17.8,215014.0,17.8094,17.8094,17.7396,17.7496,215014.0
2025-05-21 10:15:00,17.81,17.89,17.81,17.86,124860.0,17.7596,17.8394,17.7596,17.8094,124860.0
2025-05-21 10:20:00,17.87,17.92,17.85,17.9,194056.0,17.8194,17.8693,17.7995,17.8493,194056.0
2025-05-21 10:25:00,17.9,17.93,17.83,17.84,189508.0,17.8493,17.8792,17.7795,17.7895,189508.0
2025-05-21 10:30:00,17.84,17.89,17.8,17.81,125079.0,17.7895,17.8394,17.7496,17.7596,125079.0
2025-05-21 10:35:00,17.8,17.91,17.8,17.91,131127.0,17.7496,17.8593,17.7496,17.8593,131127.0
2025-05-21 10:40:00,17.91,17.94,17.85,17.86,133480.0,17.8593,17.8892,17.7995,17.8094,133480.0
2025-05-21 10:45:00,17.86,17.89,17.83,17.89,62714.0,17.8094,17.8394,17.7795,17.8394,62714.0
2025-05-21 10:50:00,17.9,17.96,17.89,17.9,163858.0,17.8493,17.9092,17.8394,17.8493,163858.0
2025-05-21 10:55:00,17.9,18.04,17.9,18.04,252077.0,17.8493,17.9889,17.8493,17.9889,252077.0
2025-05-21 11:00:00,18.03,18.14,18.03,18.11,314805.0,17.979,18.0886,17.979,18.0587,314805.0
2025-05-21 11:05:00,18.12,18.29,18.07,18.29,393101.0,18.0687,18.2382,18.0188,18.2382,393101.0
2025-05-21 11:10:00,18.29,18.3,18.25,18.3,277953.0,18.2382,18.2482,18.1983,18.2482,277953.0
2025-05-21 11:15:00,18.31,18.32,18.2,18.2,164232.0,18.2582,18.2681,18.1485,18.1485,164232.0
2025-05-21 11:20:00,18.21,18.31,18.17,18.31,206598.0,18.1585,18.2582,18.1186,18.2582,206598.0
2025-05-21 11:25:00,18.31,18.33,18.28,18.3,140914.0,18.2582,18.2781,18.2283,18.2482,140914.0
2025-05-21 11:30:00,18.31,18.33,18.26,18.33,154967.0,18.2582,18.2781,18.2083,18.2781,154967.0
2025-05-21 11:35:00,18.32,18.32,18.26,18.3,154275.0,18.2681,18.2681,18.2083,18.2482,154275.0
2025-05-21 11:40:00,18.31,18.36,18.29,18.36,166856.0,18.2582,18.308,18.2382,18.308,166856.0
2025-05-21 11:45:00,18.35,18.42,18.35,18.42,296856.0,18.2981,18.3679,18.2981,18.3679,296856.0
2025-05-21 11:50:00,18.42,18.52,18.42,18.52,516099.0,18.3679,18.4676,18.3679,18.4676,516099.0
2025-05-21 11:55:00,18.52,18.54,18.45,18.46,237683.0,18.4676,18.4875,18.3978,18.4077,237683.0
2025-05-21 12:00:00,18.46,18.57,18.46,18.54,140957.0,18.4077,18.5174,18.4077,18.4875,140957.0
2025-05-21 12:05:00,18.54,18.58,18.5,18.55,204730.0,18.4875,18.5274,18.4476,18.4975,204730.0
2025-05-21 12:10:00,18.55,18.56,18.48,18.48,214037.0,18.4975,18.5075,18.4277,18.4277,214037.0
2025-05-21 12:15:00,18.48,18.51,18.47,18.5,125492.0,18.4277,18.4576,18.4177,18.4476,125492.0
2025-05-21 12:20:00,18.5,18.5,18.42,18.43,98650.0,18.4476,18.4476,18.3679,18.3778,98650.0
2025-05-21 12:25:00,18.43,18.51,18.42,18.5,121042.0,18.3778,18.4576,18.3679,18.4476,121042.0
2025-05-21 12:30:00,18.5,18.55,18.49,18.53,98565.0,18.4476,18.4975,18.4377,18.4775,98565.0
2025-05-21 12:35:00,18.53,18.55,18.5,18.52,92211.0,18.4775,18.4975,18.4476,18.4676,92211.0
2025-05-21 12:40:00,18.52,18.55,18.52,18.53,91784.0,18.4676,18.4975,18.4676,18.4775,91784.0
2025-05-21 12:45:00,18.53,18.57,18.51,18.55,140905.0,18.4775,18.5174,18.4576,18.4975,140905.0
2025-05-21 12:50:00,18.55,18.57,18.54,18.55,47079.0,18.4975,18.5174,18.4875,18.4975,47079.0
2025-05-21 12:55:00,18.55,18.55,18.4,18.41,157725.0,18.4975,18.4975,18.3479,18.3579,157725.0
2025-05-21 13:00:00,18.41,18.44,18.32,18.37,260502.0,18.3579,18.3878,18.2681,18.318,260502.0
2025-05-21 13:05:00,18.38,18.4,18.24,18.25,218719.0,18.328,18.3479,18.1884,18.1983,218719.0
2025-05-21 13:10:00,18.25,18.25,18.16,18.21,190373.0,18.1983,18.1983,18.1086,18.1585,190373.0
2025-05-21 13:15:00,18.2,18.2,17.79,17.9,645071.0,18.1485,18.1485,17.7396,17.8493,645071.0
2025-05-21 13:20:00,17.91,17.91,17.5,17.52,619873.0,17.8593,17.8593,17.4505,17.4704,619873.0
2025-05-21 13:25:00,17.5,17.57,17.23,17.26,863026.0,17.4505,17.5203,17.1812,17.2111,863026.0
2025-05-21 13:30:00,17.24,17.59,17.13,17.46,707806.0,17.1912,17.5402,17.0815,17.4106,707806.0
2025-05-21 13:35:00,17.45,17.65,17.29,17.65,446381.0,17.4006,17.6,17.2411,17.6,446381.0
2025-05-21 13:40:00,17.64,17.64,17.45,17.46,378685.0,17.5901,17.5901,17.4006,17.4106,378685.0
2025-05-21 13:45:00,17.45,17.59,17.41,17.52,255059.0,17.4006,17.5402,17.3607,17.4704,255059.0
2025-05-21 13:50:00,17.5,17.56,17.34,17.41,388648.0,17.4505,17.5103,17.2909,17.3607,388648.0
2025-05-21 13:55:00,17.4,17.45,17.36,17.43,161697.0,17.3507,17.4006,17.3109,17.3807,161697.0
2025-05-21 14:00:00,17.43,17.46,17.27,17.27,247746.0,17.3807,17.4106,17.2211,17.2211,247746.0
2025-05-21 14:05:00,17.27,17.45,17.24,17.44,345965.0,17.2211,17.4006,17.1912,17.3906,345965.0
2025-05-21 14:10:00,17.44,17.45,17.24,17.3,212156.0,17.3906,17.4006,17.1912,17.251,212156.0
2025-05-21 14:15:00,17.29,17.32,17.23,17.25,168332.0,17.2411,17.271,17.1812,17.2012,168332.0
2025-05-21 14:20:00,17.24,17.25,17.09,17.18,403587.0,17.1912,17.2012,17.0416,17.1314,403587.0
2025-05-21 14:25:00,17.19,17.33,17.19,17.29,238123.0,17.1413,17.2809,17.1413,17.2411,238123.0
2025-05-21 14:30:00,17.28,17.42,17.27,17.42,191167.0,17.2311,17.3707,17.2211,17.3707,191167.0
2025-05-21 14:35:00,17.43,17.45,17.32,17.35,204922.0,17.3807,17.4006,17.271,17.3009,204922.0
2025-05-21 14:40:00,17.34,17.43,17.33,17.4,123837.0,17.2909,17.3807,17.2809,17.3507,123837.0
2025-05-21 14:45:00,17.39,17.41,17.24,17.25,136159.0,17.3408,17.3607,17.1912,17.2012,136159.0
2025-05-21 14:50:00,17.25,17.31,17.2,17.21,209109.0,17.2012,17.261,17.1513,17.1613,209109.0
2025-05-21 14:55:00,17.2,17.24,17.11,17.15,224039.0,17.1513,17.1912,17.0616,17.1015,224039.0
2025-05-21 15:00:00,17.16,17.23,17.11,17.14,169934.0,17.1114,17.1812,17.0616,17.0915,169934.0
2025-05-21 15:05:00,17.14,17.18,16.88,16.88,758793.0,17.0915,17.1314,16.8322,16.8322,758793.0
2025-05-21 15:10:00,16.88,16.98,16.78,16.96,518648.0,16.8322,16.9319,16.7325,16.912,518648.0
2025-05-21 15:15:00,16.96,16.97,16.81,16.84,259214.0,16.912,16.922,16.7624,16.7923,259214.0
2025-05-21 15:20:00,16.84,16.89,16.71,16.75,381428.0,16.7923,16.8422,16.6627,16.7026,381428.0
2025-05-21 15:25:00,16.75,16.77,16.66,16.73,408205.0,16.7026,16.7225,16.6128,16.6826,408205.0
2025-05-21 15:30:00,16.74,16.94,16.74,16.89,533193.0,16.6926,16.892,16.6926,16.8422,533193.0
2025-05-21 15:35:00,16.89,17.07,16.85,17.07,310487.0,16.8422,17.0217,16.8023,17.0217,310487.0
2025-05-21 15:40:00,17.06,17.14,17.03,17.14,340454.0,17.0117,17.0915,16.9818,17.0915,340454.0
2025-05-21 15:45:00,17.14,17.23,17.07,17.18,329711.0,17.0915,17.1812,17.0217,17.1314,329711.0
2025-05-21 15:50:00,17.19,17.3,17.05,17.05,733218.0,17.1413,17.251,17.0017,17.0017,733218.0
2025-05-21 15:55:00,17.05,17.1,16.95,16.96,1367442.0,17.0017,17.0516,16.902,16.912,1367442.0
2025-05-22 09:30:00,16.99,17.08,16.75,16.75,1318595.0,16.9419,17.0317,16.7026,16.7026,1318595.0
2025-05-22 09:35:00,16.76,16.98,16.74,16.81,453874.0,16.7126,16.9319,16.6926,16.7624,453874.0
2025-05-22 09:40:00,16.8,16.91,16.75,16.79,405737.0,16.7524,16.8621,16.7026,16.7425,405737.0
2025-05-22 09:45:00,16.79,16.91,16.78,16.91,410633.0,16.7425,16.8621,16.7325,16.8621,410633.0
2025-05-22 09:50:00,16.91,17.16,16.86,17.07,483698.0,16.8621,17.1114,16.8123,17.0217,483698.0
2025-05-22 09:55:00,17.06,17.21,17.04,17.2,572509.0,17.0117,17.1613,16.9918,17.1513,572509.0
2025-05-22 10:00:00,17.21,17.35,17.2,17.33,581885.0,17.1613,17.3009,17.1513,17.2809,581885.0
2025-05-22 10:05:00,17.32,17.43,17.31,17.38,681720.0,17.271,17.3807,17.261,17.3308,681720.0
2025-05-22 10:10:00,17.38,17.38,17.23,17.26,615662.0,17.3308,17.3308,17.1812,17.2111,615662.0
2025-05-22 10:15:00,17.26,17.29,17.07,17.09,617843.0,17.2111,17.2411,17.0217,17.0416,617843.0
2025-05-22 10:20:00,17.08,17.08,16.78,16.8,1091382.0,17.0317,17.0317,16.7325,16.7524,1091382.0
2025-05-22 10:25:00,16.79,16.89,16.75,16.79,893293.0,16.7425,16.8422,16.7026,16.7425,893293.0
2025-05-22 10:30:00,16.78,16.86,16.73,16.77,697837.0,16.7325,16.8123,16.6826,16.7225,697837.0
2025-05-22 10:35:00,16.77,16.84,16.73,16.76,556212.0,16.7225,16.7923,16.6826,16.7126,556212.0
2025-05-22 10:40:00,16.76,16.89,16.7,16.74,479702.0,16.7126,16.8422,16.6527,16.6926,479702.0
2025-05-22 10:45:00,16.74,16.83,16.72,16.77,345382.0,16.6926,16.7824,16.6727,16.7225,345382.0
2025-05-22 10:50:00,16.77,16.81,16.7,16.74,445796.0,16.7225,16.7624,16.6527,16.6926,445796.0
2025-05-22 10:55:00,16.73,16.87,16.65,16.85,467608.0,16.6826,16.8222,16.6029,16.8023,467608.0
2025-05-22 11:00:00,16.85,16.89,16.82,16.84,358734.0,16.8023,16.8422,16.7724,16.7923,358734.0
2025-05-22 11:05:00,16.84,16.9,16.78,16.85,364258.0,16.7923,16.8522,16.7325,16.8023,364258.0
2025-05-22 11:10:00,16.84,16.85,16.78,16.8,149415.0,16.7923,16.8023,16.7325,16.7524,149415.0
2025-05-22 11:15:00,16.8,16.8,16.68,16.77,345546.0,16.7524,16.7524,16.6328,16.7225,345546.0
2025-05-22 11:20:00,16.79,16.86,16.75,16.83,207548.0,16.7425,16.8123,16.7026,16.7824,207548.0
2025-05-22 11:25:00,16.83,16.85,16.66,16.69,289493.0,16.7824,16.8023,16.6128,16.6428,289493.0
2025-05-22 11:30:00,16.68,16.76,16.66,16.73,267122.0,16.6328,16.7126,16.6128,16.6826,267122.0
2025-05-22 11:35:00,16.74,16.76,16.66,16.7,317787.0,16.6926,16.7126,16.6128,16.6527,317787.0
2025-05-22 11:40:00,16.7,16.73,16.67,16.73,294624.0,16.6527,16.6826,16.6228,16.6826,294624.0
2025-05-22 11:45:00,16.73,16.79,16.73,16.75,238640.0,16.6826,16.7425,16.6826,16.7026,238640.0
2025-05-22 11:50:00,16.74,16.8,16.73,16.79,209046.0,16.6926,16.7524,16.6826,16.7425,209046.0
2025-05-22 11:55:00,16.79,16.86,16.79,16.85,277811.0,16.7425,16.8123,16.7425,16.8023,277811.0
2025-05-22 12:00:00,16.85,16.91,16.84,16.9,210079.0,16.8023,16.8621,16.7923,16.8522,210079.0
2025-05-22 12:05:00,16.91,16.98,16.84,16.97,456463.0,16.8621,16.9319,16.7923,16.922,456463.0
2025-05-22 12:10:00,16.97,17.07,16.96,17.07,293032.0,16.922,17.0217,16.912,17.0217,293032.0
2025-05-22 12:15:00,17.06,17.1,16.96,16.97,460553.0,17.0117,17.0516,16.912,16.922,460553.0
2025-05-22 12:20:00,16.96,17.0,16.93,16.96,85251.0,16.912,16.9519,16.8821,16.912,85251.0
2025-05-22 12:25:00,16.96,16.99,16.91,16.93,93953.0,16.912,16.9419,16.8621,16.8821,93953.0
2025-05-22 12:30:00,16.92,16.94,16.86,16.9,115661.0,16.8721,16.892,16.8123,16.8522,115661.0
2025-05-22 12:35:00,16.91,16.95,16.88,16.91,94299.0,16.8621,16.902,16.8322,16.8621,94299.0
2025-05-22 12:40:00,16.9,16.95,16.89,16.9,139107.0,16.8522,16.902,16.8422,16.8522,139107.0
2025-05-22 12:45:00,16.89,16.93,16.82,16.82,111993.0,16.8422,16.8821,16.7724,16.7724,111993.0
2025-05-22 12:50:00,16.83,16.86,16.8,16.85,139306.0,16.7824,16.8123,16.7524,16.8023,139306.0
2025-05-22 12:55:00,16.85,16.85,16.75,16.78,203927.0,16.8023,16.8023,16.7026,16.7325,203927.0
2025-05-22 13:00:00,16.8,16.82,16.75,16.77,187761.0,16.7524,16.7724,16.7026,16.7225,187761.0
2025-05-22 13:05:00,16.77,16.82,16.75,16.8,117725.0,16.7225,16.7724,16.7026,16.7524,117725.0
2025-05-22 13:10:00,16.8,16.82,16.78,16.78,69749.0,16.7524,16.7724,16.7325,16.7325,69749.0
2025-05-22 13:15:00,16.79,16.9,16.77,16.87,167736.0,16.7425,16.8522,16.7225,16.8222,167736.0
2025-05-22 13:20:00,16.88,16.95,16.86,16.91,218816.0,16.8322,16.902,16.8123,16.8621,218816.0
2025-05-22 13:25:00,16.9,16.92,16.87,16.88,96185.0,16.8522,16.8721,16.8222,16.8322,96185.0
2025-05-22 13:30:00,16.88,16.9,16.8,16.89,190333.0,16.8322,16.8522,16.7524,16.8422,190333.0
2025-05-22 13:35:00,16.9,16.93,16.87,16.92,139035.0,16.8522,16.8821,16.8222,16.8721,139035.0
2025-05-22 13:40:00,16.93,17.0,16.93,17.0,179817.0,16.8821,16.9519,16.8821,16.9519,179817.0
2025-05-22 13:45:00,17.01,17.02,16.92,16.94,105946.0,16.9618,16.9718,16.8721,16.892,105946.0
2025-05-22 13:50:00,16.93,16.96,16.9,16.91,107681.0,16.8821,16.912,16.8522,16.8621,107681.0
2025-05-22 13:55:00,16.91,16.97,16.91,16.93,157329.0,16.8621,16.922,16.8621,16.8821,157329.0
2025-05-22 14:00:00,16.93,16.98,16.89,16.91,89096.0,16.8821,16.9319,16.8422,16.8621,89096.0
2025-05-22 14:05:00,16.91,16.94,16.87,16.92,90349.0,16.8621,16.892,16.8222,16.8721,90349.0
2025-05-22 14:10:00,16.91,16.91,16.87,16.91,64011.0,16.8621,16.8621,16.8222,16.8621,64011.0
2025-05-22 14:15:00,16.91,16.96,16.9,16.96,106594.0,16.8621,16.912,16.8522,16.912,106594.0
2025-05-22 14:20:00,16.96,16.98,16.9,16.95,117603.0,16.912,16.9319,16.8522,16.902,117603.0
2025-05-22 14:25:00,16.95,16.95,16.87,16.88,63277.0,16.902,16.902,16.8222,16.8322,63277.0
2025-05-22 14:30:00,16.87,16.94,16.85,16.94,70259.0,16.8222,16.892,16.8023,16.892,70259.0
2025-05-22 14:35:00,16.94,16.95,16.86,16.86,70018.0,16.892,16.902,16.8123,16.8123,70018.0
2025-05-22 14:40:00,16.86,16.87,16.82,16.84,110492.0,16.8123,16.8222,16.7724,16.7923,110492.0
2025-05-22 14:45:00,16.84,16.88,16.84,16.86,134155.0,16.7923,16.8322,16.7923,16.8123,134155.0
2025-05-22 14:50:00,16.85,16.93,16.85,16.91,73224.0,16.8023,16.8821,16.8023,16.8621,73224.0
2025-05-22 14:55:00,16.9,16.97,16.9,16.93,115886.0,16.8522,16.922,16.8522,16.8821,115886.0
2025-05-22 15:00:00,16.93,17.0,16.91,16.98,102592.0,16.8821,16.9519,16.8621,16.9319,102592.0
2025-05-22 15:05:00,17.0,17.02,16.95,16.95,173832.0,16.9519,16.9718,16.902,16.902,173832.0
2025-05-22 15:10:00,16.94,16.97,16.94,16.97,53607.0,16.892,16.922,16.892,16.922,53607.0
2025-05-22 15:15:00,16.97,16.97,16.91,16.92,69428.0,16.922,16.922,16.8621,16.8721,69428.0
2025-05-22 15:20:00,16.92,16.93,16.89,16.91,94090.0,16.8721,16.8821,16.8422,16.8621,94090.0
2025-05-22 15:25:00,16.93,16.98,16.93,16.98,78576.0,16.8821,16.9319,16.8821,16.9319,78576.0
2025-05-22 15:30:00,16.98,16.99,16.91,16.93,136498.0,16.9319,16.9419,16.8621,16.8821,136498.0
2025-05-22 15:35:00,16.92,16.93,16.87,16.88,166890.0,16.8721,16.8821,16.8222,16.8322,166890.0
2025-05-22 15:40:00,16.88,16.88,16.79,16.79,226437.0,16.8322,16.8322,16.7425,16.7425,226437.0
2025-05-22 15:45:00,16.78,16.78,16.7,16.72,440866.0,16.7325,16.7325,16.6527,16.6727,440866.0
2025-05-22 15:50:00,16.72,16.81,16.7,16.7,504662.0,16.6727,16.7624,16.6527,16.6527,504662.0
2025-05-22 15:55:00,16.71,16.73,16.48,16.5,1544072.0,16.6627,16.6826,16.4333,16.4533,1544072.0
2025-05-23 09:30:00,15.21,15.53,15.11,15.5,2856634.0,15.1669,15.486,15.0672,15.4561,2856634.0
2025-05-23 09:35:00,15.5,15.57,15.37,15.48,988787.0,15.4561,15.5259,15.3265,15.4362,988787.0
2025-05-23 09:40:00,15.46,15.51,15.26,15.36,1103581.0,15.4162,15.4661,15.2168,15.3165,1103581.0
2025-05-23 09:45:00,15.36,15.36,15.12,15.19,1392324.0,15.3165,15.3165,15.0772,15.147,1392324.0
2025-05-23 09:50:00,15.19,15.33,15.13,15.23,1038043.0,15.147,15.2866,15.0872,15.1869,1038043.0
2025-05-23 09:55:00,15.23,15.33,15.23,15.27,393081.0,15.1869,15.2866,15.1869,15.2268,393081.0
2025-05-23 10:00:00,15.28,15.37,15.23,15.37,630249.0,15.2367,15.3265,15.1869,15.3265,630249.0
2025-05-23 10:05:00,15.37,15.54,15.36,15.48,713096.0,15.3265,15.496,15.3165,15.4362,713096.0
2025-05-23 10:10:00,15.48,15.63,15.43,15.54,966414.0,15.4362,15.5858,15.3863,15.496,966414.0
2025-05-23 10:15:00,15.53,15.56,15.35,15.35,511616.0,15.486,15.516,15.3065,15.3065,511616.0
2025-05-23 10:20:00,15.35,15.46,15.26,15.45,473482.0,15.3065,15.4162,15.2168,15.4063,473482.0
2025-05-23 10:25:00,15.45,15.47,15.3,15.35,371012.0,15.4063,15.4262,15.2567,15.3065,371012.0
2025-05-23 10:30:00,15.36,15.47,15.32,15.47,286965.0,15.3165,15.4262,15.2766,15.4262,286965.0
2025-05-23 10:35:00,15.47,15.48,15.36,15.38,300008.0,15.4262,15.4362,15.3165,15.3365,300008.0
2025-05-23 10:40:00,15.37,15.45,15.35,15.41,271890.0,15.3265,15.4063,15.3065,15.3664,271890.0
2025-05-23 10:45:00,15.41,15.52,15.4,15.47,384376.0,15.3664,15.4761,15.3564,15.4262,384376.0
2025-05-23 10:50:00,15.47,15.48,15.37,15.37,318266.0,15.4262,15.4362,15.3265,15.3265,318266.0
2025-05-23 10:55:00,15.38,15.38,15.29,15.3,444883.0,15.3365,15.3365,15.2467,15.2567,444883.0
2025-05-23 11:00:00,15.31,15.39,15.29,15.32,339066.0,15.2667,15.3464,15.2467,15.2766,339066.0
2025-05-23 11:05:00,15.31,15.32,15.21,15.28,349573.0,15.2667,15.2766,15.1669,15.2367,349573.0
2025-05-23 11:10:00,15.28,15.3,15.19,15.24,399599.0,15.2367,15.2567,15.147,15.1969,399599.0
2025-05-23 11:15:00,15.24,15.32,15.16,15.28,346269.0,15.1969,15.2766,15.1171,15.2367,346269.0
2025-05-23 11:20:00,15.27,15.37,15.27,15.36,517642.0,15.2268,15.3265,15.2268,15.3165,517642.0
2025-05-23 11:25:00,15.36,15.39,15.34,15.38,193270.0,15.3165,15.3464,15.2966,15.3365,193270.0
2025-05-23 11:30:00,15.38,15.47,15.38,15.47,290942.0,15.3365,15.4262,15.3365,15.4262,290942.0
2025-05-23 11:35:00,15.47,15.54,15.41,15.43,360287.0,15.4262,15.496,15.3664,15.3863,360287.0
2025-05-23 11:40:00,15.43,15.5,15.43,15.47,101383.0,15.3863,15.4561,15.3863,15.4262,101383.0
2025-05-23 11:45:00,15.48,15.53,15.44,15.48,223454.0,15.4362,15.486,15.3963,15.4362,223454.0
2025-05-23 11:50:00,15.48,15.48,15.39,15.43,157682.0,15.4362,15.4362,15.3464,15.3863,157682.0
2025-05-23 11:55:00,15.43,15.43,15.35,15.36,195192.0,15.3863,15.3863,15.3065,15.3165,195192.0
2025-05-23 12:00:00,15.36,15.48,15.34,15.37,302256.0,15.3165,15.4362,15.2966,15.3265,302256.0
2025-05-23 12:05:00,15.36,15.44,15.35,15.41,355515.0,15.3165,15.3963,15.3065,15.3664,355515.0
2025-05-23 12:10:00,15.41,15.43,15.38,15.41,58561.0,15.3664,15.3863,15.3365,15.3664,58561.0
2025-05-23 12:15:00,15.41,15.42,15.38,15.39,43064.0,15.3664,15.3763,15.3365,15.3464,43064.0
2025-05-23 12:20:00,15.4,15.46,15.39,15.45,164232.0,15.3564,15.4162,15.3464,15.4063,164232.0
2025-05-23 12:25:00,15.45,15.48,15.44,15.44,117375.0,15.4063,15.4362,15.3963,15.3963,117375.0
2025-05-23 12:30:00,15.43,15.43,15.36,15.38,183893.0,15.3863,15.3863,15.3165,15.3365,183893.0
2025-05-23 12:35:00,15.38,15.5,15.38,15.5,216276.0,15.3365,15.4561,15.3365,15.4561,216276.0
2025-05-23 12:40:00,15.49,15.53,15.46,15.51,156621.0,15.4462,15.486,15.4162,15.4661,156621.0
2025-05-23 12:45:00,15.52,15.56,15.52,15.55,170526.0,15.4761,15.516,15.4761,15.506,170526.0
2025-05-23 12:50:00,15.56,15.6,15.55,15.6,99303.0,15.516,15.5558,15.506,15.5558,99303.0
2025-05-23 12:55:00,15.6,15.61,15.53,15.54,200928.0,15.5558,15.5658,15.486,15.496,200928.0
2025-05-23 13:00:00,15.54,15.62,15.52,15.62,183252.0,15.496,15.5758,15.4761,15.5758,183252.0
2025-05-23 13:05:00,15.61,15.71,15.6,15.71,266932.0,15.5658,15.6655,15.5558,15.6655,266932.0
2025-05-23 13:10:00,15.7,15.76,15.67,15.74,305192.0,15.6556,15.7154,15.6256,15.6954,305192.0
2025-05-23 13:15:00,15.74,15.86,15.74,15.84,249465.0,15.6954,15.8151,15.6954,15.7952,249465.0
2025-05-23 13:20:00,15.85,15.88,15.81,15.87,266434.0,15.8051,15.835,15.7652,15.8251,266434.0
2025-05-23 13:25:00,15.87,15.88,15.83,15.88,191407.0,15.8251,15.835,15.7852,15.835,191407.0
2025-05-23 13:30:00,15.88,15.88,15.74,15.76,167916.0,15.835,15.835,15.6954,15.7154,167916.0
2025-05-23 13:35:00,15.77,15.84,15.76,15.8,94082.0,15.7254,15.7952,15.7154,15.7553,94082.0
2025-05-23 13:40:00,15.8,15.8,15.72,15.77,271461.0,15.7553,15.7553,15.6755,15.7254,271461.0
2025-05-23 13:45:00,15.76,15.81,15.74,15.8,64687.0,15.7154,15.7652,15.6954,15.7553,64687.0
2025-05-23 13:50:00,15.8,15.89,15.8,15.88,226841.0,15.7553,15.845,15.7553,15.835,226841.0
2025-05-23 13:55:00,15.87,15.88,15.8,15.85,159966.0,15.8251,15.835,15.7553,15.8051,159966.0
2025-05-23 14:00:00,15.85,15.93,15.81,15.84,425171.0,15.8051,15.8849,15.7652,15.7952,425171.0
2025-05-23 14:05:00,15.84,15.95,15.84,15.93,246465.0,15.7952,15.9048,15.7952,15.8849,246465.0
2025-05-23 14:10:00,15.93,15.94,15.88,15.94,153247.0,15.8849,15.8949,15.835,15.8949,153247.0
2025-05-23 14:15:00,15.94,15.99,15.85,15.86,322218.0,15.8949,15.9447,15.8051,15.8151,322218.0
2025-05-23 14:20:00,15.86,15.86,15.7,15.82,528130.0,15.8151,15.8151,15.6556,15.7752,528130.0
2025-05-23 14:25:00,15.83,15.87,15.75,15.8,345603.0,15.7852,15.8251,15.7054,15.7553,345603.0
2025-05-23 14:30:00,15.8,15.86,15.8,15.85,60543.0,15.7553,15.8151,15.7553,15.8051,60543.0
2025-05-23 14:35:00,15.85,15.89,15.85,15.85,122468.0,15.8051,15.845,15.8051,15.8051,122468.0
2025-05-23 14:40:00,15.84,15.87,15.79,15.81,71040.0,15.7952,15.8251,15.7453,15.7652,71040.0
2025-05-23 14:45:00,15.81,15.84,15.72,15.83,97048.0,15.7652,15.7952,15.6755,15.7852,97048.0
2025-05-23 14:50:00,15.82,15.85,15.79,15.84,60769.0,15.7752,15.8051,15.7453,15.7952,60769.0
2025-05-23 14:55:00,15.84,15.86,15.79,15.81,71717.0,15.7952,15.8151,15.7453,15.7652,71717.0
2025-05-23 15:00:00,15.81,15.82,15.74,15.74,61749.0,15.7652,15.7752,15.6954,15.6954,61749.0
2025-05-23 15:05:00,15.75,15.87,15.75,15.87,131790.0,15.7054,15.8251,15.7054,15.8251,131790.0
2025-05-23 15:10:00,15.87,15.91,15.86,15.88,113841.0,15.8251,15.865,15.8151,15.835,113841.0
2025-05-23 15:15:00,15.88,15.88,15.82,15.84,93877.0,15.835,15.835,15.7752,15.7952,93877.0
2025-05-23 15:20:00,15.84,15.84,15.72,15.78,122840.0,15.7952,15.7952,15.6755,15.7353,122840.0
2025-05-23 15:25:00,15.78,15.78,15.71,15.77,146500.0,15.7353,15.7353,15.6655,15.7254,146500.0
2025-05-23 15:30:00,15.77,15.88,15.75,15.87,204733.0,15.7254,15.835,15.7054,15.8251,204733.0
2025-05-23 15:35:00,15.87,15.9,15.84,15.9,124817.0,15.8251,15.855,15.7952,15.855,124817.0
2025-05-23 15:40:00,15.89,15.9,15.85,15.86,102204.0,15.845,15.855,15.8051,15.8151,102204.0
2025-05-23 15:45:00,15.87,15.88,15.82,15.85,159550.0,15.8251,15.835,15.7752,15.8051,159550.0
2025-05-23 15:50:00,15.86,15.86,15.69,15.76,799441.0,15.8151,15.8151,15.6456,15.7154,799441.0
2025-05-23 15:55:00,15.75,15.77,15.69,15.72,1182210.0,15.7054,15.7254,15.6456,15.6755,1182210.0
2025-05-27 09:30:00,16.73,16.74,16.43,16.48,2328904.0,16.6826,16.6926,16.3835,16.4333,2328904.0
2025-05-27 09:35:00,16.47,16.65,16.36,16.65,1396822.0,16.4234,16.6029,16.3137,16.6029,1396822.0
2025-05-27 09:40:00,16.65,16.75,16.62,16.72,975956.0,16.6029,16.7026,16.573,16.6727,975956.0
2025-05-27 09:45:00,16.73,16.89,16.71,16.82,928868.0,16.6826,16.8422,16.6627,16.7724,928868.0
2025-05-27 09:50:00,16.82,16.88,16.75,16.81,548753.0,16.7724,16.8322,16.7026,16.7624,548753.0
2025-05-27 09:55:00,16.8,16.86,16.8,16.81,305257.0,16.7524,16.8123,16.7524,16.7624,305257.0
2025-05-27 10:00:00,16.82,17.02,16.82,17.0,885886.0,16.7724,16.9718,16.7724,16.9519,885886.0
2025-05-27 10:05:00,17.01,17.02,16.96,17.0,697941.0,16.9618,16.9718,16.912,16.9519,697941.0
2025-05-27 10:10:00,17.0,17.05,16.98,17.02,444982.0,16.9519,17.0017,16.9319,16.9718,444982.0
2025-05-27 10:15:00,17.02,17.1,16.99,17.09,303223.0,16.9718,17.0516,16.9419,17.0416,303223.0
2025-05-27 10:20:00,17.09,17.18,17.07,17.16,487334.0,17.0416,17.1314,17.0217,17.1114,487334.0
2025-05-27 10:25:00,17.16,17.2,17.09,17.09,304309.0,17.1114,17.1513,17.0416,17.0416,304309.0
2025-05-27 10:30:00,17.1,17.18,17.1,17.18,371211.0,17.0516,17.1314,17.0516,17.1314,371211.0
2025-05-27 10:35:00,17.18,17.18,17.07,17.09,308569.0,17.1314,17.1314,17.0217,17.0416,308569.0
2025-05-27 10:40:00,17.1,17.13,17.04,17.13,343949.0,17.0516,17.0815,16.9918,17.0815,343949.0
2025-05-27 10:45:00,17.13,17.17,17.11,17.14,194719.0,17.0815,17.1214,17.0616,17.0915,194719.0
2025-05-27 10:50:00,17.14,17.2,17.13,17.18,313509.0,17.0915,17.1513,17.0815,17.1314,313509.0
2025-05-27 10:55:00,17.17,17.17,17.09,17.14,198430.0,17.1214,17.1214,17.0416,17.0915,198430.0
2025-05-27 11:00:00,17.14,17.24,17.13,17.22,272694.0,17.0915,17.1912,17.0815,17.1713,272694.0
2025-05-27 11:05:00,17.22,17.29,17.21,17.25,295413.0,17.1713,17.2411,17.1613,17.2012,295413.0
2025-05-27 11:10:00,17.25,17.32,17.24,17.32,249116.0,17.2012,17.271,17.1912,17.271,249116.0
2025-05-27 11:15:00,17.32,17.34,17.3,17.32,149103.0,17.271,17.2909,17.251,17.271,149103.0
2025-05-27 11:20:00,17.32,17.32,17.24,17.3,275860.0,17.271,17.271,17.1912,17.251,275860.0
2025-05-27 11:25:00,17.3,17.37,17.29,17.36,267138.0,17.251,17.3208,17.2411,17.3109,267138.0
2025-05-27 11:30:00,17.36,17.39,17.33,17.39,170379.0,17.3109,17.3408,17.2809,17.3408,170379.0
2025-05-27 11:35:00,17.39,17.39,17.36,17.36,190208.0,17.3408,17.3408,17.3109,17.3109,190208.0
2025-05-27 11:40:00,17.36,17.39,17.32,17.39,270263.0,17.3109,17.3408,17.271,17.3408,270263.0
2025-05-27 11:45:00,17.39,17.39,17.38,17.38,133762.0,17.3408,17.3408,17.3308,17.3308,133762.0
2025-05-27 11:50:00,17.38,17.39,17.37,17.38,239803.0,17.3308,17.3408,17.3208,17.3308,239803.0
2025-05-27 11:55:00,17.38,17.39,17.29,17.29,251799.0,17.3308,17.3408,17.2411,17.2411,251799.0
2025-05-27 12:00:00,17.3,17.34,17.3,17.33,217730.0,17.251,17.2909,17.251,17.2809,217730.0
2025-05-27 12:05:00,17.33,17.41,17.32,17.36,380626.0,17.2809,17.3607,17.271,17.3109,380626.0
2025-05-27 12:10:00,17.36,17.39,17.36,17.39,128736.0,17.3109,17.3408,17.3109,17.3408,128736.0
2025-05-27 12:15:00,17.39,17.42,17.39,17.41,253613.0,17.3408,17.3707,17.3408,17.3607,253613.0
2025-05-27 12:20:00,17.42,17.48,17.42,17.48,162446.0,17.3707,17.4305,17.3707,17.4305,162446.0
2025-05-27 12:25:00,17.48,17.48,17.43,17.45,167910.0,17.4305,17.4305,17.3807,17.4006,167910.0
2025-05-27 12:30:00,17.45,17.48,17.45,17.45,165178.0,17.4006,17.4305,17.4006,17.4006,165178.0
2025-05-27 12:35:00,17.45,17.48,17.39,17.48,364910.0,17.4006,17.4305,17.3408,17.4305,364910.0
2025-05-27 12:40:00,17.47,17.47,17.42,17.44,143673.0,17.4205,17.4205,17.3707,17.3906,143673.0
2025-05-27 12:45:00,17.45,17.45,17.39,17.41,156509.0,17.4006,17.4006,17.3408,17.3607,156509.0
2025-05-27 12:50:00,17.39,17.41,17.38,17.38,65298.0,17.3408,17.3607,17.3308,17.3308,65298.0
2025-05-27 12:55:00,17.38,17.38,17.32,17.33,108353.0,17.3308,17.3308,17.271,17.2809,108353.0
2025-05-27 13:00:00,17.33,17.46,17.33,17.45,173858.0,17.2809,17.4106,17.2809,17.4006,173858.0
2025-05-27 13:05:00,17.45,17.48,17.42,17.43,277242.0,17.4006,17.4305,17.3707,17.3807,277242.0
2025-05-27 13:10:00,17.43,17.43,17.39,17.41,78176.0,17.3807,17.3807,17.3408,17.3607,78176.0
2025-05-27 13:15:00,17.41,17.45,17.39,17.45,120287.0,17.3607,17.4006,17.3408,17.4006,120287.0
2025-05-27 13:20:00,17.45,17.5,17.43,17.45,252430.0,17.4006,17.4505,17.3807,17.4006,252430.0
2025-05-27 13:25:00,17.45,17.45,17.43,17.43,55759.0,17.4006,17.4006,17.3807,17.3807,55759.0
2025-05-27 13:30:00,17.43,17.43,17.36,17.38,176936.0,17.3807,17.3807,17.3109,17.3308,176936.0
2025-05-27 13:35:00,17.37,17.38,17.35,17.36,56858.0,17.3208,17.3308,17.3009,17.3109,56858.0
2025-05-27 13:40:00,17.35,17.39,17.34,17.39,65054.0,17.3009,17.3408,17.2909,17.3408,65054.0
2025-05-27 13:45:00,17.39,17.46,17.39,17.46,105571.0,17.3408,17.4106,17.3408,17.4106,105571.0
2025-05-27 13:50:00,17.46,17.48,17.43,17.45,167529.0,17.4106,17.4305,17.3807,17.4006,167529.0
2025-05-27 13:55:00,17.45,17.5,17.45,17.45,330465.0,17.4006,17.4505,17.4006,17.4006,330465.0
2025-05-27 14:00:00,17.45,17.5,17.45,17.48,206774.0,17.4006,17.4505,17.4006,17.4305,206774.0
2025-05-27 14:05:00,17.48,17.5,17.46,17.48,78736.0,17.4305,17.4505,17.4106,17.4305,78736.0
2025-05-27 14:10:00,17.48,17.5,17.45,17.46,61638.0,17.4305,17.4505,17.4006,17.4106,61638.0
2025-05-27 14:15:00,17.47,17.47,17.4,17.4,114010.0,17.4205,17.4205,17.3507,17.3507,114010.0
2025-05-27 14:20:00,17.39,17.39,17.34,17.39,141510.0,17.3408,17.3408,17.2909,17.3408,141510.0
2025-05-27 14:25:00,17.38,17.4,17.38,17.39,46627.0,17.3308,17.3507,17.3308,17.3408,46627.0
2025-05-27 14:30:00,17.39,17.41,17.36,17.38,71027.0,17.3408,17.3607,17.3109,17.3308,71027.0
2025-05-27 14:35:00,17.38,17.39,17.36,17.38,32785.0,17.3308,17.3408,17.3109,17.3308,32785.0
2025-05-27 14:40:00,17.38,17.38,17.34,17.36,129956.0,17.3308,17.3308,17.2909,17.3109,129956.0
2025-05-27 14:45:00,17.36,17.39,17.34,17.39,103476.0,17.3109,17.3408,17.2909,17.3408,103476.0
2025-05-27 14:50:00,17.39,17.41,17.39,17.39,81934.0,17.3408,17.3607,17.3408,17.3408,81934.0
2025-05-27 14:55:00,17.39,17.39,17.35,17.35,123785.0,17.3408,17.3408,17.3009,17.3009,123785.0
2025-05-27 15:00:00,17.34,17.34,17.27,17.28,154257.0,17.2909,17.2909,17.2211,17.2311,154257.0
2025-05-27 15:05:00,17.28,17.3,17.27,17.28,85757.0,17.2311,17.251,17.2211,17.2311,85757.0
2025-05-27 15:10:00,17.28,17.29,17.24,17.27,102823.0,17.2311,17.2411,17.1912,17.2211,102823.0
2025-05-27 15:15:00,17.27,17.29,17.25,17.27,67011.0,17.2211,17.2411,17.2012,17.2211,67011.0
2025-05-27 15:20:00,17.27,17.3,17.25,17.29,98264.0,17.2211,17.251,17.2012,17.2411,98264.0
2025-05-27 15:25:00,17.28,17.28,17.23,17.24,157792.0,17.2311,17.2311,17.1812,17.1912,157792.0
2025-05-27 15:30:00,17.23,17.23,17.11,17.18,353766.0,17.1812,17.1812,17.0616,17.1314,353766.0
2025-05-27 15:35:00,17.19,17.19,17.11,17.16,160804.0,17.1413,17.1413,17.0616,17.1114,160804.0
2025-05-27 15:40:00,17.16,17.18,17.14,17.16,225634.0,17.1114,17.1314,17.0915,17.1114,225634.0
2025-05-27 15:45:00,17.15,17.15,17.07,17.07,274428.0,17.1015,17.1015,17.0217,17.0217,274428.0
2025-05-27 15:50:00,17.07,17.21,17.07,17.18,554670.0,17.0217,17.1613,17.0217,17.1314,554670.0
2025-05-27 15:55:00,17.18,17.32,17.18,17.31,1381929.0,17.1314,17.271,17.1314,17.261,1381929.0
2025-05-28 09:30:00,17.4,17.45,17.27,17.38,1045059.0,17.3507,17.4006,17.2211,17.3308,1045059.0
2025-05-28 09:35:00,17.38,17.52,17.3,17.52,480130.0,17.3308,17.4704,17.251,17.4704,480130.0
2025-05-28 09:40:00,17.53,17.57,17.45,17.47,683229.0,17.4804,17.5203,17.4006,17.4205,683229.0
2025-05-28 09:45:00,17.48,17.52,17.29,17.3,549521.0,17.4305,17.4704,17.2411,17.251,549521.0
2025-05-28 09:50:00,17.3,17.36,17.23,17.34,442218.0,17.251,17.3109,17.1812,17.2909,442218.0
2025-05-28 09:55:00,17.34,17.41,17.31,17.31,303880.0,17.2909,17.3607,17.261,17.261,303880.0
2025-05-28 10:00:00,17.31,17.39,17.3,17.34,287118.0,17.261,17.3408,17.251,17.2909,287118.0
2025-05-28 10:05:00,17.34,17.39,17.3,17.3,235493.0,17.2909,17.3408,17.251,17.251,235493.0
2025-05-28 10:10:00,17.31,17.36,17.27,17.3,289715.0,17.261,17.3109,17.2211,17.251,289715.0
2025-05-28 10:15:00,17.3,17.31,17.21,17.23,313765.0,17.251,17.261,17.1613,17.1812,313765.0
2025-05-28 10:20:00,17.24,17.29,17.16,17.29,422683.0,17.1912,17.2411,17.1114,17.2411,422683.0
2025-05-28 10:25:00,17.28,17.28,17.16,17.18,222667.0,17.2311,17.2311,17.1114,17.1314,222667.0
2025-05-28 10:30:00,17.18,17.21,17.15,17.21,337006.0,17.1314,17.1613,17.1015,17.1613,337006.0
2025-05-28 10:35:00,17.21,17.22,17.13,17.19,218367.0,17.1613,17.1713,17.0815,17.1413,218367.0
2025-05-28 10:40:00,17.19,17.25,17.09,17.11,317600.0,17.1413,17.2012,17.0416,17.0616,317600.0
2025-05-28 10:45:00,17.11,17.15,17.09,17.14,227140.0,17.0616,17.1015,17.0416,17.0915,227140.0
2025-05-28 10:50:00,17.14,17.14,17.07,17.09,220364.0,17.0915,17.0915,17.0217,17.0416,220364.0
2025-05-28 10:55:00,17.09,17.11,17.0,17.04,250851.0,17.0416,17.0616,16.9519,16.9918,250851.0
2025-05-28 11:00:00,17.03,17.2,17.02,17.19,255606.0,16.9818,17.1513,16.9718,17.1413,255606.0
2025-05-28 11:05:00,17.19,17.23,17.18,17.21,154821.0,17.1413,17.1812,17.1314,17.1613,154821.0
2025-05-28 11:10:00,17.21,17.21,17.15,17.15,135026.0,17.1613,17.1613,17.1015,17.1015,135026.0
2025-05-28 11:15:00,17.15,17.25,17.15,17.24,126159.0,17.1015,17.2012,17.1015,17.1912,126159.0
2025-05-28 11:20:00,17.25,17.3,17.24,17.28,190455.0,17.2012,17.251,17.1912,17.2311,190455.0
2025-05-28 11:25:00,17.27,17.29,17.23,17.23,93025.0,17.2211,17.2411,17.1812,17.1812,93025.0
2025-05-28 11:30:00,17.23,17.27,17.23,17.25,77069.0,17.1812,17.2211,17.1812,17.2012,77069.0
2025-05-28 11:35:00,17.25,17.27,17.2,17.24,103672.0,17.2012,17.2211,17.1513,17.1912,103672.0
2025-05-28 11:40:00,17.25,17.29,17.25,17.25,94693.0,17.2012,17.2411,17.2012,17.2012,94693.0
2025-05-28 11:45:00,17.25,17.25,17.21,17.25,57780.0,17.2012,17.2012,17.1613,17.2012,57780.0
2025-05-28 11:50:00,17.25,17.29,17.25,17.28,71977.0,17.2012,17.2411,17.2012,17.2311,71977.0
2025-05-28 11:55:00,17.28,17.28,17.18,17.18,125072.0,17.2311,17.2311,17.1314,17.1314,125072.0
2025-05-28 12:00:00,17.19,17.3,17.19,17.3,176254.0,17.1413,17.251,17.1413,17.251,176254.0
2025-05-28 12:05:00,17.31,17.34,17.3,17.33,196038.0,17.261,17.2909,17.251,17.2809,196038.0
2025-05-28 12:10:00,17.32,17.32,17.29,17.3,118935.0,17.271,17.271,17.2411,17.251,118935.0
2025-05-28 12:15:00,17.3,17.3,17.28,17.29,89198.0,17.251,17.251,17.2311,17.2411,89198.0
2025-05-28 12:20:00,17.29,17.29,17.23,17.23,69888.0,17.2411,17.2411,17.1812,17.1812,69888.0
2025-05-28 12:25:00,17.24,17.3,17.24,17.29,89704.0,17.1912,17.251,17.1912,17.2411,89704.0
2025-05-28 12:30:00,17.29,17.32,17.29,17.3,92025.0,17.2411,17.271,17.2411,17.251,92025.0
2025-05-28 12:35:00,17.3,17.34,17.28,17.32,88034.0,17.251,17.2909,17.2311,17.271,88034.0
2025-05-28 12:40:00,17.32,17.33,17.28,17.29,85176.0,17.271,17.2809,17.2311,17.2411,85176.0
2025-05-28 12:45:00,17.3,17.3,17.26,17.3,75185.0,17.251,17.251,17.2111,17.251,75185.0
2025-05-28 12:50:00,17.3,17.3,17.23,17.23,52296.0,17.251,17.251,17.1812,17.1812,52296.0
2025-05-28 12:55:00,17.23,17.3,17.23,17.29,45771.0,17.1812,17.251,17.1812,17.2411,45771.0
2025-05-28 13:00:00,17.29,17.34,17.27,17.32,160694.0,17.2411,17.2909,17.2211,17.271,160694.0
2025-05-28 13:05:00,17.32,17.34,17.31,17.32,84327.0,17.271,17.2909,17.261,17.271,84327.0
2025-05-28 13:10:00,17.32,17.35,17.32,17.34,134395.0,17.271,17.3009,17.271,17.2909,134395.0
2025-05-28 13:15:00,17.34,17.38,17.34,17.35,169848.0,17.2909,17.3308,17.2909,17.3009,169848.0
2025-05-28 13:20:00,17.36,17.38,17.35,17.36,94148.0,17.3109,17.3308,17.3009,17.3109,94148.0
2025-05-28 13:25:00,17.36,17.36,17.31,17.34,87826.0,17.3109,17.3109,17.261,17.2909,87826.0
2025-05-28 13:30:00,17.34,17.34,17.3,17.33,80264.0,17.2909,17.2909,17.251,17.2809,80264.0
2025-05-28 13:35:00,17.32,17.35,17.32,17.34,50042.0,17.271,17.3009,17.271,17.2909,50042.0
2025-05-28 13:40:00,17.33,17.34,17.3,17.32,58853.0,17.2809,17.2909,17.251,17.271,58853.0
2025-05-28 13:45:00,17.32,17.38,17.32,17.38,68916.0,17.271,17.3308,17.271,17.3308,68916.0
2025-05-28 13:50:00,17.38,17.38,17.34,17.36,86073.0,17.3308,17.3308,17.2909,17.3109,86073.0
2025-05-28 13:55:00,17.36,17.39,17.36,17.38,58211.0,17.3109,17.3408,17.3109,17.3308,58211.0
2025-05-28 14:00:00,17.38,17.47,17.38,17.46,251887.0,17.3308,17.4205,17.3308,17.4106,251887.0
2025-05-28 14:05:00,17.47,17.48,17.43,17.48,118140.0,17.4205,17.4305,17.3807,17.4305,118140.0
2025-05-28 14:10:00,17.48,17.54,17.48,17.52,178003.0,17.4305,17.4903,17.4305,17.4704,178003.0
2025-05-28 14:15:00,17.52,17.52,17.45,17.45,69516.0,17.4704,17.4704,17.4006,17.4006,69516.0
2025-05-28 14:20:00,17.45,17.46,17.43,17.45,71323.0,17.4006,17.4106,17.3807,17.4006,71323.0
2025-05-28 14:25:00,17.46,17.47,17.4,17.41,150007.0,17.4106,17.4205,17.3507,17.3607,150007.0
2025-05-28 14:30:00,17.4,17.43,17.39,17.41,110130.0,17.3507,17.3807,17.3408,17.3607,110130.0
2025-05-28 14:35:00,17.41,17.45,17.41,17.45,52150.0,17.3607,17.4006,17.3607,17.4006,52150.0
2025-05-28 14:40:00,17.45,17.48,17.45,17.46,93580.0,17.4006,17.4305,17.4006,17.4106,93580.0
2025-05-28 14:45:00,17.45,17.47,17.44,17.44,56485.0,17.4006,17.4205,17.3906,17.3906,56485.0
2025-05-28 14:50:00,17.45,17.45,17.23,17.28,454385.0,17.4006,17.4006,17.1812,17.2311,454385.0
2025-05-28 14:55:00,17.28,17.43,17.27,17.41,188834.0,17.2311,17.3807,17.2211,17.3607,188834.0
2025-05-28 15:00:00,17.4,17.48,17.38,17.48,100926.0,17.3507,17.4305,17.3308,17.4305,100926.0
2025-05-28 15:05:00,17.48,17.55,17.48,17.54,257705.0,17.4305,17.5003,17.4305,17.4903,257705.0
2025-05-28 15:10:00,17.54,17.55,17.36,17.46,495080.0,17.4903,17.5003,17.3109,17.4106,495080.0
2025-05-28 15:15:00,17.46,17.47,17.31,17.34,355948.0,17.4106,17.4205,17.261,17.2909,355948.0
2025-05-28 15:20:00,17.34,17.37,17.3,17.34,267489.0,17.2909,17.3208,17.251,17.2909,267489.0
2025-05-28 15:25:00,17.34,17.38,17.31,17.36,287209.0,17.2909,17.3308,17.261,17.3109,287209.0
2025-05-28 15:30:00,17.35,17.38,17.28,17.3,265047.0,17.3009,17.3308,17.2311,17.251,265047.0
2025-05-28 15:35:00,17.3,17.3,17.2,17.22,251079.0,17.251,17.251,17.1513,17.1713,251079.0
2025-05-28 15:40:00,17.21,17.21,17.14,17.14,324792.0,17.1613,17.1613,17.0915,17.0915,324792.0
2025-05-28 15:45:00,17.14,17.2,17.11,17.13,336629.0,17.0915,17.1513,17.0616,17.0815,336629.0
2025-05-28 15:50:00,17.12,17.12,16.9,17.0,986657.0,17.0715,17.0715,16.8522,16.9519,986657.0
2025-05-28 15:55:00,16.99,17.07,16.91,17.02,939551.0,16.9419,17.0217,16.8621,16.9718,939551.0
2025-05-29 09:30:00,18.18,18.21,17.9,17.97,2451321.0,18.1285,18.1585,17.8493,17.9191,2451321.0
2025-05-29 09:35:00,17.97,17.98,17.73,17.73,1395397.0,17.9191,17.9291,17.6798,17.6798,1395397.0
2025-05-29 09:40:00,17.73,17.83,17.64,17.65,997621.0,17.6798,17.7795,17.5901,17.6,997621.0
2025-05-29 09:45:00,17.65,17.77,17.52,17.54,1321322.0,17.6,17.7197,17.4704,17.4903,1321322.0
2025-05-29 09:50:00,17.54,17.73,17.52,17.71,1034330.0,17.4903,17.6798,17.4704,17.6599,1034330.0
2025-05-29 09:55:00,17.7,17.72,17.52,17.6,609430.0,17.6499,17.6698,17.4704,17.5502,609430.0
2025-05-29 10:00:00,17.59,17.71,17.55,17.55,747110.0,17.5402,17.6599,17.5003,17.5003,747110.0
2025-05-29 10:05:00,17.54,17.54,17.09,17.12,2682153.0,17.4903,17.4903,17.0416,17.0715,2682153.0
2025-05-29 10:10:00,17.12,17.23,17.05,17.22,1005058.0,17.0715,17.1812,17.0017,17.1713,1005058.0
2025-05-29 10:15:00,17.21,17.25,17.06,17.13,851662.0,17.1613,17.2012,17.0117,17.0815,851662.0
2025-05-29 10:20:00,17.13,17.19,17.01,17.17,701572.0,17.0815,17.1413,16.9618,17.1214,701572.0
2025-05-29 10:25:00,17.16,17.3,17.16,17.29,609830.0,17.1114,17.251,17.1114,17.2411,609830.0
2025-05-29 10:30:00,17.29,17.3,17.17,17.17,520563.0,17.2411,17.251,17.1214,17.1214,520563.0
2025-05-29 10:35:00,17.17,17.3,17.17,17.29,334436.0,17.1214,17.251,17.1214,17.2411,334436.0
2025-05-29 10:40:00,17.3,17.3,17.18,17.29,349524.0,17.251,17.251,17.1314,17.2411,349524.0
2025-05-29 10:45:00,17.29,17.39,17.28,17.39,442510.0,17.2411,17.3408,17.2311,17.3408,442510.0
2025-05-29 10:50:00,17.39,17.54,17.36,17.52,399079.0,17.3408,17.4903,17.3109,17.4704,399079.0
2025-05-29 10:55:00,17.52,17.59,17.5,17.58,403292.0,17.4704,17.5402,17.4505,17.5302,403292.0
2025-05-29 11:00:00,17.58,17.58,17.41,17.46,649643.0,17.5302,17.5302,17.3607,17.4106,649643.0
2025-05-29 11:05:00,17.46,17.5,17.4,17.43,341957.0,17.4106,17.4505,17.3507,17.3807,341957.0
2025-05-29 11:10:00,17.42,17.52,17.39,17.39,238630.0,17.3707,17.4704,17.3408,17.3408,238630.0
2025-05-29 11:15:00,17.38,17.47,17.38,17.43,243437.0,17.3308,17.4205,17.3308,17.3807,243437.0
2025-05-29 11:20:00,17.42,17.5,17.42,17.49,205401.0,17.3707,17.4505,17.3707,17.4405,205401.0
2025-05-29 11:25:00,17.48,17.57,17.48,17.55,231021.0,17.4305,17.5203,17.4305,17.5003,231021.0
2025-05-29 11:30:00,17.54,17.55,17.36,17.4,286043.0,17.4903,17.5003,17.3109,17.3507,286043.0
2025-05-29 11:35:00,17.39,17.48,17.37,17.4,270202.0,17.3408,17.4305,17.3208,17.3507,270202.0
2025-05-29 11:40:00,17.39,17.44,17.37,17.42,254913.0,17.3408,17.3906,17.3208,17.3707,254913.0
2025-05-29 11:45:00,17.43,17.46,17.38,17.38,219737.0,17.3807,17.4106,17.3308,17.3308,219737.0
2025-05-29 11:50:00,17.38,17.47,17.38,17.42,247729.0,17.3308,17.4205,17.3308,17.3707,247729.0
2025-05-29 11:55:00,17.42,17.44,17.09,17.14,537236.0,17.3707,17.3906,17.0416,17.0915,537236.0
2025-05-29 12:00:00,17.13,17.16,17.01,17.12,729033.0,17.0815,17.1114,16.9618,17.0715,729033.0
2025-05-29 12:05:00,17.12,17.19,17.12,17.18,337972.0,17.0715,17.1413,17.0715,17.1314,337972.0
2025-05-29 12:10:00,17.17,17.27,17.16,17.27,332502.0,17.1214,17.2211,17.1114,17.2211,332502.0
2025-05-29 12:15:00,17.27,17.33,17.26,17.3,234391.0,17.2211,17.2809,17.2111,17.251,234391.0
2025-05-29 12:20:00,17.3,17.31,17.23,17.28,154853.0,17.251,17.261,17.1812,17.2311,154853.0
2025-05-29 12:25:00,17.27,17.32,17.26,17.29,111878.0,17.2211,17.271,17.2111,17.2411,111878.0
2025-05-29 12:30:00,17.28,17.33,17.25,17.3,114582.0,17.2311,17.2809,17.2012,17.251,114582.0
2025-05-29 12:35:00,17.29,17.36,17.28,17.31,166605.0,17.2411,17.3109,17.2311,17.261,166605.0
2025-05-29 12:40:00,17.31,17.36,17.3,17.35,90272.0,17.261,17.3109,17.251,17.3009,90272.0
2025-05-29 12:45:00,17.35,17.38,17.32,17.33,73279.0,17.3009,17.3308,17.271,17.2809,73279.0
2025-05-29 12:50:00,17.32,17.36,17.3,17.35,146870.0,17.271,17.3109,17.251,17.3009,146870.0
2025-05-29 12:55:00,17.35,17.44,17.32,17.39,108229.0,17.3009,17.3906,17.271,17.3408,108229.0
2025-05-29 13:00:00,17.39,17.45,17.38,17.38,283753.0,17.3408,17.4006,17.3308,17.3308,283753.0
2025-05-29 13:05:00,17.39,17.41,17.35,17.39,103404.0,17.3408,17.3607,17.3009,17.3408,103404.0
2025-05-29 13:10:00,17.39,17.42,17.34,17.35,185950.0,17.3408,17.3707,17.2909,17.3009,185950.0
2025-05-29 13:15:00,17.36,17.37,17.22,17.25,268959.0,17.3109,17.3208,17.1713,17.2012,268959.0
2025-05-29 13:20:00,17.25,17.27,17.16,17.17,211919.0,17.2012,17.2211,17.1114,17.1214,211919.0
2025-05-29 13:25:00,17.17,17.2,17.11,17.16,330143.0,17.1214,17.1513,17.0616,17.1114,330143.0
2025-05-29 13:30:00,17.16,17.25,17.15,17.23,218000.0,17.1114,17.2012,17.1015,17.1812,218000.0
2025-05-29 13:35:00,17.24,17.27,17.14,17.16,244294.0,17.1912,17.2211,17.0915,17.1114,244294.0
2025-05-29 13:40:00,17.16,17.23,17.14,17.16,177893.0,17.1114,17.1812,17.0915,17.1114,177893.0
2025-05-29 13:45:00,17.16,17.21,17.04,17.04,251443.0,17.1114,17.1613,16.9918,16.9918,251443.0
2025-05-29 13:50:00,17.05,17.15,17.05,17.12,177179.0,17.0017,17.1015,17.0017,17.0715,177179.0
2025-05-29 13:55:00,17.12,17.13,17.05,17.05,175087.0,17.0715,17.0815,17.0017,17.0017,175087.0
2025-05-29 14:00:00,17.06,17.11,17.05,17.11,307112.0,17.0117,17.0616,17.0017,17.0616,307112.0
2025-05-29 14:05:00,17.11,17.19,17.1,17.17,334832.0,17.0616,17.1413,17.0516,17.1214,334832.0
2025-05-29 14:10:00,17.16,17.2,17.11,17.18,138676.0,17.1114,17.1513,17.0616,17.1314,138676.0
2025-05-29 14:15:00,17.18,17.2,17.05,17.05,218452.0,17.1314,17.1513,17.0017,17.0017,218452.0
2025-05-29 14:20:00,17.04,17.04,16.91,16.91,475146.0,16.9918,16.9918,16.8621,16.8621,475146.0
2025-05-29 14:25:00,16.92,16.98,16.9,16.96,383130.0,16.8721,16.9319,16.8522,16.912,383130.0
2025-05-29 14:30:00,16.97,17.07,16.97,17.07,247885.0,16.922,17.0217,16.922,17.0217,247885.0
2025-05-29 14:35:00,17.07,17.11,17.07,17.09,186996.0,17.0217,17.0616,17.0217,17.0416,186996.0
2025-05-29 14:40:00,17.09,17.11,17.05,17.09,205625.0,17.0416,17.0616,17.0017,17.0416,205625.0
2025-05-29 14:45:00,17.09,17.14,17.07,17.07,171606.0,17.0416,17.0915,17.0217,17.0217,171606.0
2025-05-29 14:50:00,17.07,17.16,17.07,17.13,129608.0,17.0217,17.1114,17.0217,17.0815,129608.0
2025-05-29 14:55:00,17.13,17.15,16.98,17.02,330630.0,17.0815,17.1015,16.9319,16.9718,330630.0
2025-05-29 15:00:00,17.02,17.09,17.0,17.09,124109.0,16.9718,17.0416,16.9519,17.0416,124109.0
2025-05-29 15:05:00,17.09,17.09,16.96,17.0,403254.0,17.0416,17.0416,16.912,16.9519,403254.0
2025-05-29 15:10:00,17.01,17.02,16.96,16.97,190303.0,16.9618,16.9718,16.912,16.922,190303.0
2025-05-29 15:15:00,16.96,17.03,16.94,17.02,169061.0,16.912,16.9818,16.892,16.9718,169061.0
2025-05-29 15:20:00,17.02,17.13,17.02,17.1,218333.0,16.9718,17.0815,16.9718,17.0516,218333.0
2025-05-29 15:25:00,17.1,17.13,17.03,17.04,129340.0,17.0516,17.0815,16.9818,16.9918,129340.0
2025-05-29 15:30:00,17.04,17.08,17.03,17.07,71474.0,16.9918,17.0317,16.9818,17.0217,71474.0
2025-05-29 15:35:00,17.07,17.07,17.02,17.04,158538.0,17.0217,17.0217,16.9718,16.9918,158538.0
2025-05-29 15:40:00,17.04,17.11,17.04,17.05,290890.0,16.9918,17.0616,16.9918,17.0017,290890.0
2025-05-29 15:45:00,17.05,17.15,17.05,17.12,361190.0,17.0017,17.1015,17.0017,17.0715,361190.0
2025-05-29 15:50:00,17.12,17.22,17.05,17.1,770044.0,17.0715,17.1713,17.0017,17.0516,770044.0
2025-05-29 15:55:00,17.11,17.23,17.1,17.2,1386569.0,17.0616,17.1812,17.0516,17.1513,1386569.0
2025-05-30 09:30:00,16.9,16.9,16.41,16.43,1659812.0,16.8522,16.8522,16.3635,16.3835,1659812.0
2025-05-30 09:35:00,16.43,16.44,16.25,16.3,1305267.0,16.3835,16.3935,16.204,16.2539,1305267.0
2025-05-30 09:40:00,16.31,16.41,16.11,16.14,754925.0,16.2638,16.3635,16.0644,16.0943,754925.0
2025-05-30 09:45:00,16.14,16.32,16.12,16.23,883621.0,16.0943,16.2738,16.0744,16.1841,883621.0
2025-05-30 09:50:00,16.23,16.23,15.98,16.11,1079266.0,16.1841,16.1841,15.9348,16.0644,1079266.0
2025-05-30 09:55:00,16.1,16.11,16.02,16.08,514370.0,16.0544,16.0644,15.9747,16.0345,514370.0
2025-05-30 10:00:00,16.08,16.3,16.08,16.3,878540.0,16.0345,16.2539,16.0345,16.2539,878540.0
2025-05-30 10:05:00,16.31,16.45,16.31,16.43,632348.0,16.2638,16.4034,16.2638,16.3835,632348.0
2025-05-30 10:10:00,16.42,16.44,16.3,16.42,606751.0,16.3735,16.3935,16.2539,16.3735,606751.0
2025-05-30 10:15:00,16.42,16.42,16.3,16.36,402460.0,16.3735,16.3735,16.2539,16.3137,402460.0
2025-05-30 10:20:00,16.37,16.45,16.36,16.42,328567.0,16.3237,16.4034,16.3137,16.3735,328567.0
2025-05-30 10:25:00,16.41,16.52,16.4,16.52,497497.0,16.3635,16.4732,16.3536,16.4732,497497.0
2025-05-30 10:30:00,16.52,16.53,16.45,16.5,601362.0,16.4732,16.4832,16.4034,16.4533,601362.0
2025-05-30 10:35:00,16.5,16.66,16.45,16.66,607625.0,16.4533,16.6128,16.4034,16.6128,607625.0
2025-05-30 10:40:00,16.66,16.66,16.54,16.54,387568.0,16.6128,16.6128,16.4932,16.4932,387568.0
2025-05-30 10:45:00,16.53,16.54,16.44,16.5,863306.0,16.4832,16.4932,16.3935,16.4533,863306.0
2025-05-30 10:50:00,16.5,16.51,16.45,16.51,305495.0,16.4533,16.4633,16.4034,16.4633,305495.0
2025-05-30 10:55:00,16.5,16.59,16.44,16.46,254511.0,16.4533,16.543,16.3935,16.4134,254511.0
2025-05-30 11:00:00,16.47,16.5,16.39,16.41,288992.0,16.4234,16.4533,16.3436,16.3635,288992.0
2025-05-30 11:05:00,16.41,16.45,16.36,16.38,241938.0,16.3635,16.4034,16.3137,16.3336,241938.0
2025-05-30 11:10:00,16.38,16.39,16.3,16.32,291117.0,16.3336,16.3436,16.2539,16.2738,291117.0
2025-05-30 11:15:00,16.32,16.36,16.27,16.28,202273.0,16.2738,16.3137,16.2239,16.2339,202273.0
2025-05-30 11:20:00,16.29,16.39,16.29,16.38,224773.0,16.2439,16.3436,16.2439,16.3336,224773.0
2025-05-30 11:25:00,16.38,16.48,16.37,16.44,174361.0,16.3336,16.4333,16.3237,16.3935,174361.0
2025-05-30 11:30:00,16.43,16.45,16.23,16.28,304864.0,16.3835,16.4034,16.1841,16.2339,304864.0
2025-05-30 11:35:00,16.28,16.29,16.2,16.22,292876.0,16.2339,16.2439,16.1541,16.1741,292876.0
2025-05-30 11:40:00,16.22,16.24,16.14,16.18,412723.0,16.1741,16.194,16.0943,16.1342,412723.0
2025-05-30 11:45:00,16.18,16.27,16.14,16.27,159779.0,16.1342,16.2239,16.0943,16.2239,159779.0
2025-05-30 11:50:00,16.26,16.3,16.23,16.27,175910.0,16.214,16.2539,16.1841,16.2239,175910.0
2025-05-30 11:55:00,16.26,16.3,16.21,16.22,166865.0,16.214,16.2539,16.1641,16.1741,166865.0
2025-05-30 12:00:00,16.22,16.23,16.09,16.09,416105.0,16.1741,16.1841,16.0445,16.0445,416105.0
2025-05-30 12:05:00,16.09,16.18,16.07,16.16,236225.0,16.0445,16.1342,16.0245,16.1143,236225.0
2025-05-30 12:10:00,16.17,16.18,16.09,16.13,137044.0,16.1242,16.1342,16.0445,16.0843,137044.0
2025-05-30 12:15:00,16.13,16.14,15.99,16.03,532343.0,16.0843,16.0943,15.9447,15.9846,532343.0
2025-05-30 12:20:00,16.03,16.05,15.93,15.95,373172.0,15.9846,16.0046,15.8849,15.9048,373172.0
2025-05-30 12:25:00,15.95,15.98,15.64,15.69,895405.0,15.9048,15.9348,15.5957,15.6456,895405.0
2025-05-30 12:30:00,15.69,15.7,15.35,15.44,1200960.0,15.6456,15.6556,15.3065,15.3963,1200960.0
2025-05-30 12:35:00,15.43,15.58,15.3,15.56,985555.0,15.3863,15.5359,15.2567,15.516,985555.0
2025-05-30 12:40:00,15.56,15.62,15.43,15.46,593514.0,15.516,15.5758,15.3863,15.4162,593514.0
2025-05-30 12:45:00,15.45,15.48,15.39,15.41,531433.0,15.4063,15.4362,15.3464,15.3664,531433.0
2025-05-30 12:50:00,15.41,15.41,15.25,15.26,563670.0,15.3664,15.3664,15.2068,15.2168,563670.0
2025-05-30 12:55:00,15.26,15.35,15.24,15.35,567367.0,15.2168,15.3065,15.1969,15.3065,567367.0
2025-05-30 13:00:00,15.34,15.47,15.29,15.47,495476.0,15.2966,15.4262,15.2467,15.4262,495476.0
2025-05-30 13:05:00,15.47,15.67,15.47,15.64,566571.0,15.4262,15.6256,15.4262,15.5957,566571.0
2025-05-30 13:10:00,15.64,15.64,15.54,15.55,305167.0,15.5957,15.5957,15.496,15.506,305167.0
2025-05-30 13:15:00,15.54,15.58,15.51,15.55,196292.0,15.496,15.5359,15.4661,15.506,196292.0
2025-05-30 13:20:00,15.56,15.59,15.48,15.55,255064.0,15.516,15.5459,15.4362,15.506,255064.0
2025-05-30 13:25:00,15.55,15.61,15.52,15.61,173876.0,15.506,15.5658,15.4761,15.5658,173876.0
2025-05-30 13:30:00,15.61,15.65,15.58,15.64,176578.0,15.5658,15.6057,15.5359,15.5957,176578.0
2025-05-30 13:35:00,15.64,15.74,15.64,15.67,311552.0,15.5957,15.6954,15.5957,15.6256,311552.0
2025-05-30 13:40:00,15.67,15.69,15.63,15.64,133730.0,15.6256,15.6456,15.5858,15.5957,133730.0
2025-05-30 13:45:00,15.63,15.63,15.54,15.61,220629.0,15.5858,15.5858,15.496,15.5658,220629.0
2025-05-30 13:50:00,15.61,15.7,15.61,15.67,133991.0,15.5658,15.6556,15.5658,15.6256,133991.0
2025-05-30 13:55:00,15.67,15.68,15.56,15.56,165780.0,15.6256,15.6356,15.516,15.516,165780.0
2025-05-30 14:00:00,15.57,15.64,15.56,15.56,192244.0,15.5259,15.5957,15.516,15.516,192244.0
2025-05-30 14:05:00,15.56,15.71,15.55,15.69,264570.0,15.516,15.6655,15.506,15.6456,264570.0
2025-05-30 14:10:00,15.68,15.72,15.68,15.69,119193.0,15.6356,15.6755,15.6356,15.6456,119193.0
2025-05-30 14:15:00,15.68,15.82,15.64,15.8,479867.0,15.6356,15.7752,15.5957,15.7553,479867.0
2025-05-30 14:20:00,15.81,15.84,15.76,15.81,267991.0,15.7652,15.7952,15.7154,15.7652,267991.0
2025-05-30 14:25:00,15.82,15.9,15.82,15.86,291061.0,15.7752,15.855,15.7752,15.8151,291061.0
2025-05-30 14:30:00,15.86,15.94,15.83,15.83,219296.0,15.8151,15.8949,15.7852,15.7852,219296.0
2025-05-30 14:35:00,15.83,15.88,15.82,15.88,132994.0,15.7852,15.835,15.7752,15.835,132994.0
2025-05-30 14:40:00,15.88,15.88,15.78,15.79,162918.0,15.835,15.835,15.7353,15.7453,162918.0
2025-05-30 14:45:00,15.8,15.87,15.8,15.87,133141.0,15.7553,15.8251,15.7553,15.8251,133141.0
2025-05-30 14:50:00,15.87,15.97,15.87,15.95,207642.0,15.8251,15.9248,15.8251,15.9048,207642.0
2025-05-30 14:55:00,15.95,16.0,15.9,15.99,177453.0,15.9048,15.9547,15.855,15.9447,177453.0
2025-05-30 15:00:00,15.99,16.12,15.98,16.11,297582.0,15.9447,16.0744,15.9348,16.0644,297582.0
2025-05-30 15:05:00,16.11,16.21,16.09,16.15,350936.0,16.0644,16.1641,16.0445,16.1043,350936.0
2025-05-30 15:10:00,16.15,16.2,16.14,16.18,279882.0,16.1043,16.1541,16.0943,16.1342,279882.0
2025-05-30 15:15:00,16.18,16.27,16.18,16.24,549698.0,16.1342,16.2239,16.1342,16.194,549698.0
2025-05-30 15:20:00,16.23,16.28,16.16,16.27,281289.0,16.1841,16.2339,16.1143,16.2239,281289.0
2025-05-30 15:25:00,16.27,16.34,16.27,16.32,367078.0,16.2239,16.2937,16.2239,16.2738,367078.0
2025-05-30 15:30:00,16.32,16.32,16.18,16.24,258871.0,16.2738,16.2738,16.1342,16.194,258871.0
2025-05-30 15:35:00,16.24,16.36,16.23,16.28,389975.0,16.194,16.3137,16.1841,16.2339,389975.0
2025-05-30 15:40:00,16.29,16.32,16.17,16.23,484793.0,16.2439,16.2738,16.1242,16.1841,484793.0
2025-05-30 15:45:00,16.22,16.24,16.16,16.24,319106.0,16.1741,16.194,16.1143,16.194,319106.0
2025-05-30 15:50:00,16.23,16.32,16.05,16.08,624012.0,16.1841,16.2738,16.0046,16.0345,624012.0
2025-05-30 15:55:00,16.08,16.28,16.08,16.15,952923.0,16.0345,16.2339,16.0345,16.1043,952923.0
2025-06-02 09:30:00,16.05,16.48,16.05,16.47,1269364.0,16.0046,16.4333,16.0046,16.4234,1269364.0
2025-06-02 09:35:00,16.46,16.61,16.4,16.61,822446.0,16.4134,16.563,16.3536,16.563,822446.0
2025-06-02 09:40:00,16.61,16.61,16.37,16.43,523287.0,16.563,16.563,16.3237,16.3835,523287.0
2025-06-02 09:45:00,16.46,16.47,16.21,16.32,419843.0,16.4134,16.4234,16.1641,16.2738,419843.0
2025-06-02 09:50:00,16.32,16.37,16.22,16.33,548290.0,16.2738,16.3237,16.1741,16.2838,548290.0
2025-06-02 09:55:00,16.34,16.4,16.25,16.35,427632.0,16.2937,16.3536,16.204,16.3037,427632.0
2025-06-02 10:00:00,16.33,16.35,16.13,16.23,701627.0,16.2838,16.3037,16.0843,16.1841,701627.0
2025-06-02 10:05:00,16.22,16.35,16.2,16.3,469344.0,16.1741,16.3037,16.1541,16.2539,469344.0
2025-06-02 10:10:00,16.3,16.42,16.27,16.4,270429.0,16.2539,16.3735,16.2239,16.3536,270429.0
2025-06-02 10:15:00,16.4,16.44,16.29,16.3,324244.0,16.3536,16.3935,16.2439,16.2539,324244.0
2025-06-02 10:20:00,16.29,16.49,16.28,16.45,317194.0,16.2439,16.4433,16.2339,16.4034,317194.0
2025-06-02 10:25:00,16.45,16.56,16.45,16.56,300171.0,16.4034,16.5131,16.4034,16.5131,300171.0
2025-06-02 10:30:00,16.56,16.61,16.49,16.6,577929.0,16.5131,16.563,16.4433,16.553,577929.0
2025-06-02 10:35:00,16.62,16.65,16.5,16.53,308308.0,16.573,16.6029,16.4533,16.4832,308308.0
2025-06-02 10:40:00,16.53,16.53,16.45,16.49,271643.0,16.4832,16.4832,16.4034,16.4433,271643.0
2025-06-02 10:45:00,16.49,16.52,16.46,16.5,149669.0,16.4433,16.4732,16.4134,16.4533,149669.0
2025-06-02 10:50:00,16.5,16.53,16.42,16.42,160679.0,16.4533,16.4832,16.3735,16.3735,160679.0
2025-06-02 10:55:00,16.41,16.49,16.39,16.48,160875.0,16.3635,16.4433,16.3436,16.4333,160875.0
2025-06-02 11:00:00,16.48,16.58,16.44,16.45,247786.0,16.4333,16.5331,16.3935,16.4034,247786.0
2025-06-02 11:05:00,16.45,16.46,16.34,16.34,200212.0,16.4034,16.4134,16.2937,16.2937,200212.0
2025-06-02 11:10:00,16.33,16.43,16.3,16.41,241333.0,16.2838,16.3835,16.2539,16.3635,241333.0
2025-06-02 11:15:00,16.41,16.41,16.33,16.35,84900.0,16.3635,16.3635,16.2838,16.3037,84900.0
2025-06-02 11:20:00,16.35,16.41,16.34,16.39,122755.0,16.3037,16.3635,16.2937,16.3436,122755.0
2025-06-02 11:25:00,16.39,16.4,16.3,16.36,143833.0,16.3436,16.3536,16.2539,16.3137,143833.0
2025-06-02 11:30:00,16.37,16.39,16.32,16.32,125658.0,16.3237,16.3436,16.2738,16.2738,125658.0
2025-06-02 11:35:00,16.33,16.4,16.32,16.38,139766.0,16.2838,16.3536,16.2738,16.3336,139766.0
2025-06-02 11:40:00,16.37,16.5,16.36,16.49,123177.0,16.3237,16.4533,16.3137,16.4433,123177.0
2025-06-02 11:45:00,16.48,16.53,16.48,16.49,117915.0,16.4333,16.4832,16.4333,16.4433,117915.0
2025-06-02 11:50:00,16.49,16.61,16.49,16.57,263513.0,16.4433,16.563,16.4433,16.5231,263513.0
2025-06-02 11:55:00,16.57,16.59,16.52,16.55,167321.0,16.5231,16.543,16.4732,16.5032,167321.0
2025-06-02 12:00:00,16.55,16.55,16.48,16.53,86037.0,16.5032,16.5032,16.4333,16.4832,86037.0
2025-06-02 12:05:00,16.54,16.54,16.5,16.52,58490.0,16.4932,16.4932,16.4533,16.4732,58490.0
2025-06-02 12:10:00,16.52,16.55,16.52,16.54,73602.0,16.4732,16.5032,16.4732,16.4932,73602.0
2025-06-02 12:15:00,16.54,16.57,16.52,16.56,114840.0,16.4932,16.5231,16.4732,16.5131,114840.0
2025-06-02 12:20:00,16.56,16.59,16.55,16.59,86115.0,16.5131,16.543,16.5032,16.543,86115.0
2025-06-02 12:25:00,16.59,16.6,16.52,16.52,85156.0,16.543,16.553,16.4732,16.4732,85156.0
2025-06-02 12:30:00,16.52,16.57,16.52,16.56,148678.0,16.4732,16.5231,16.4732,16.5131,148678.0
2025-06-02 12:35:00,16.56,16.56,16.52,16.55,34419.0,16.5131,16.5131,16.4732,16.5032,34419.0
2025-06-02 12:40:00,16.56,16.56,16.48,16.49,89587.0,16.5131,16.5131,16.4333,16.4433,89587.0
2025-06-02 12:45:00,16.49,16.56,16.49,16.53,52445.0,16.4433,16.5131,16.4433,16.4832,52445.0
2025-06-02 12:50:00,16.53,16.64,16.53,16.64,101038.0,16.4832,16.5929,16.4832,16.5929,101038.0
2025-06-02 12:55:00,16.64,16.66,16.61,16.64,76369.0,16.5929,16.6128,16.563,16.5929,76369.0
2025-06-02 13:00:00,16.63,16.71,16.63,16.69,222611.0,16.5829,16.6627,16.5829,16.6428,222611.0
2025-06-02 13:05:00,16.69,16.71,16.68,16.71,82677.0,16.6428,16.6627,16.6328,16.6627,82677.0
2025-06-02 13:10:00,16.71,16.73,16.7,16.7,87462.0,16.6627,16.6826,16.6527,16.6527,87462.0
2025-06-02 13:15:00,16.69,16.75,16.69,16.73,133732.0,16.6428,16.7026,16.6428,16.6826,133732.0
2025-06-02 13:20:00,16.73,16.73,16.68,16.71,77161.0,16.6826,16.6826,16.6328,16.6627,77161.0
2025-06-02 13:25:00,16.71,16.72,16.66,16.68,41911.0,16.6627,16.6727,16.6128,16.6328,41911.0
2025-06-02 13:30:00,16.7,16.73,16.68,16.7,85313.0,16.6527,16.6826,16.6328,16.6527,85313.0
2025-06-02 13:35:00,16.71,16.73,16.7,16.73,70501.0,16.6627,16.6826,16.6527,16.6826,70501.0
2025-06-02 13:40:00,16.72,16.72,16.67,16.68,43372.0,16.6727,16.6727,16.6228,16.6328,43372.0
2025-06-02 13:45:00,16.68,16.69,16.66,16.66,84367.0,16.6328,16.6428,16.6128,16.6128,84367.0
2025-06-02 13:50:00,16.66,16.69,16.65,16.67,49987.0,16.6128,16.6428,16.6029,16.6228,49987.0
2025-06-02 13:55:00,16.67,16.75,16.67,16.75,57274.0,16.6228,16.7026,16.6228,16.7026,57274.0
2025-06-02 14:00:00,16.75,16.8,16.75,16.78,229190.0,16.7026,16.7524,16.7026,16.7325,229190.0
2025-06-02 14:05:00,16.79,16.8,16.7,16.75,212007.0,16.7425,16.7524,16.6527,16.7026,212007.0
2025-06-02 14:10:00,16.75,16.84,16.74,16.84,98652.0,16.7026,16.7923,16.6926,16.7923,98652.0
2025-06-02 14:15:00,16.84,16.95,16.84,16.93,318767.0,16.7923,16.902,16.7923,16.8821,318767.0
2025-06-02 14:20:00,16.92,16.98,16.91,16.98,242430.0,16.8721,16.9319,16.8621,16.9319,242430.0
2025-06-02 14:25:00,16.97,17.0,16.96,16.99,150492.0,16.922,16.9519,16.912,16.9419,150492.0
2025-06-02 14:30:00,17.0,17.04,16.97,16.97,316195.0,16.9519,16.9918,16.922,16.922,316195.0
2025-06-02 14:35:00,16.97,17.0,16.94,16.99,138180.0,16.922,16.9519,16.892,16.9419,138180.0
2025-06-02 14:40:00,16.98,17.01,16.97,17.0,93544.0,16.9319,16.9618,16.922,16.9519,93544.0
2025-06-02 14:45:00,17.01,17.03,17.01,17.02,62701.0,16.9618,16.9818,16.9618,16.9718,62701.0
2025-06-02 14:50:00,17.01,17.06,17.0,17.05,155421.0,16.9618,17.0117,16.9519,17.0017,155421.0
2025-06-02 14:55:00,17.05,17.08,17.04,17.05,100224.0,17.0017,17.0317,16.9918,17.0017,100224.0
2025-06-02 15:00:00,17.05,17.09,17.05,17.08,156291.0,17.0017,17.0416,17.0017,17.0317,156291.0
2025-06-02 15:05:00,17.08,17.09,17.03,17.04,155210.0,17.0317,17.0416,16.9818,16.9918,155210.0
2025-06-02 15:10:00,17.04,17.07,17.04,17.05,103309.0,16.9918,17.0217,16.9918,17.0017,103309.0
2025-06-02 15:15:00,17.04,17.04,16.97,16.97,64453.0,16.9918,16.9918,16.922,16.922,64453.0
2025-06-02 15:20:00,16.96,17.04,16.95,17.03,150884.0,16.912,16.9918,16.902,16.9818,150884.0
2025-06-02 15:25:00,17.02,17.04,16.98,16.98,62873.0,16.9718,16.9918,16.9319,16.9319,62873.0
2025-06-02 15:30:00,16.98,16.98,16.91,16.93,93757.0,16.9319,16.9319,16.8621,16.8821,93757.0
2025-06-02 15:35:00,16.92,16.93,16.87,16.91,201475.0,16.8721,16.8821,16.8222,16.8621,201475.0
2025-06-02 15:40:00,16.9,16.9,16.86,16.86,100417.0,16.8522,16.8522,16.8123,16.8123,100417.0
2025-06-02 15:45:00,16.86,16.89,16.84,16.88,181276.0,16.8123,16.8422,16.7923,16.8322,181276.0
2025-06-02 15:50:00,16.88,16.93,16.76,16.8,497505.0,16.8322,16.8821,16.7126,16.7524,497505.0
2025-06-02 15:55:00,16.8,16.91,16.8,16.91,808140.0,16.7524,16.8621,16.7524,16.8621,808140.0
2025-06-03 09:30:00,16.89,16.92,16.58,16.67,1100360.0,16.8422,16.8721,16.5331,16.6228,1100360.0
2025-06-03 09:35:00,16.67,16.88,16.64,16.84,549844.0,16.6228,16.8322,16.5929,16.7923,549844.0
2025-06-03 09:40:00,16.85,17.13,16.84,17.09,845747.0,16.8023,17.0815,16.7923,17.0416,845747.0
2025-06-03 09:45:00,17.1,17.19,17.05,17.09,547386.0,17.0516,17.1413,17.0017,17.0416,547386.0
2025-06-03 09:50:00,17.09,17.29,17.04,17.27,717834.0,17.0416,17.2411,16.9918,17.2211,717834.0
2025-06-03 09:55:00,17.28,17.38,17.26,17.36,596374.0,17.2311,17.3308,17.2111,17.3109,596374.0
2025-06-03 10:00:00,17.36,17.48,17.36,17.43,1022158.0,17.3109,17.4305,17.3109,17.3807,1022158.0
2025-06-03 10:05:00,17.43,17.43,17.18,17.3,594613.0,17.3807,17.3807,17.1314,17.251,594613.0
2025-06-03 10:10:00,17.3,17.45,17.27,17.45,444254.0,17.251,17.4006,17.2211,17.4006,444254.0
2025-06-03 10:15:00,17.45,17.59,17.44,17.56,597727.0,17.4006,17.5402,17.3906,17.5103,597727.0
2025-06-03 10:20:00,17.56,17.61,17.53,17.6,540066.0,17.5103,17.5601,17.4804,17.5502,540066.0
2025-06-03 10:25:00,17.59,17.66,17.58,17.64,266301.0,17.5402,17.61,17.5302,17.5901,266301.0
2025-06-03 10:30:00,17.63,17.63,17.54,17.58,492958.0,17.5801,17.5801,17.4903,17.5302,492958.0
2025-06-03 10:35:00,17.58,17.67,17.55,17.66,459215.0,17.5302,17.62,17.5003,17.61,459215.0
2025-06-03 10:40:00,17.65,17.76,17.64,17.73,470890.0,17.6,17.7097,17.5901,17.6798,470890.0
2025-06-03 10:45:00,17.73,17.84,17.72,17.84,477652.0,17.6798,17.7895,17.6698,17.7895,477652.0
2025-06-03 10:50:00,17.84,17.91,17.84,17.86,493916.0,17.7895,17.8593,17.7895,17.8094,493916.0
2025-06-03 10:55:00,17.87,17.95,17.84,17.94,337837.0,17.8194,17.8992,17.7895,17.8892,337837.0
2025-06-03 11:00:00,17.94,18.0,17.93,18.0,1036664.0,17.8892,17.949,17.8792,17.949,1036664.0
2025-06-03 11:05:00,17.99,18.0,17.89,17.96,275027.0,17.9391,17.949,17.8394,17.9092,275027.0
2025-06-03 11:10:00,17.96,18.0,17.95,17.96,379394.0,17.9092,17.949,17.8992,17.9092,379394.0
2025-06-03 11:15:00,17.96,17.96,17.89,17.94,236785.0,17.9092,17.9092,17.8394,17.8892,236785.0
2025-06-03 11:20:00,17.94,18.0,17.94,18.0,403050.0,17.8892,17.949,17.8892,17.949,403050.0
2025-06-03 11:25:00,18.0,18.0,17.95,17.97,277248.0,17.949,17.949,17.8992,17.9191,277248.0
2025-06-03 11:30:00,17.98,17.98,17.94,17.98,286583.0,17.9291,17.9291,17.8892,17.9291,286583.0
2025-06-03 11:35:00,17.98,18.0,17.95,18.0,251939.0,17.9291,17.949,17.8992,17.949,251939.0
2025-06-03 11:40:00,17.99,18.03,17.98,18.0,365090.0,17.9391,17.979,17.9291,17.949,365090.0
2025-06-03 11:45:00,18.0,18.05,17.97,17.98,244413.0,17.949,17.9989,17.9191,17.9291,244413.0
2025-06-03 11:50:00,17.98,17.98,17.91,17.98,306803.0,17.9291,17.9291,17.8593,17.9291,306803.0
2025-06-03 11:55:00,17.97,18.0,17.96,18.0,222763.0,17.9191,17.949,17.9092,17.949,222763.0
2025-06-03 12:00:00,18.0,18.07,18.0,18.07,227211.0,17.949,18.0188,17.949,18.0188,227211.0
2025-06-03 12:05:00,18.07,18.11,18.04,18.05,368572.0,18.0188,18.0587,17.9889,17.9989,368572.0
2025-06-03 12:10:00,18.05,18.11,18.04,18.11,128664.0,17.9989,18.0587,17.9889,18.0587,128664.0
2025-06-03 12:15:00,18.11,18.16,18.11,18.16,297052.0,18.0587,18.1086,18.0587,18.1086,297052.0
2025-06-03 12:20:00,18.16,18.16,18.08,18.11,213425.0,18.1086,18.1086,18.0288,18.0587,213425.0
2025-06-03 12:25:00,18.11,18.16,18.11,18.14,168509.0,18.0587,18.1086,18.0587,18.0886,168509.0
2025-06-03 12:30:00,18.14,18.18,18.14,18.18,421594.0,18.0886,18.1285,18.0886,18.1285,421594.0
2025-06-03 12:35:00,18.18,18.25,18.18,18.25,400913.0,18.1285,18.1983,18.1285,18.1983,400913.0
2025-06-03 12:40:00,18.23,18.25,18.2,18.23,163387.0,18.1784,18.1983,18.1485,18.1784,163387.0
2025-06-03 12:45:00,18.23,18.27,18.22,18.27,209136.0,18.1784,18.2183,18.1684,18.2183,209136.0
2025-06-03 12:50:00,18.27,18.3,18.27,18.27,315993.0,18.2183,18.2482,18.2183,18.2183,315993.0
2025-06-03 12:55:00,18.27,18.3,18.26,18.26,119317.0,18.2183,18.2482,18.2083,18.2083,119317.0
2025-06-03 13:00:00,18.26,18.26,18.23,18.24,127765.0,18.2083,18.2083,18.1784,18.1884,127765.0
2025-06-03 13:05:00,18.24,18.24,18.11,18.14,211550.0,18.1884,18.1884,18.0587,18.0886,211550.0
2025-06-03 13:10:00,18.14,18.17,18.09,18.09,229477.0,18.0886,18.1186,18.0388,18.0388,229477.0
2025-06-03 13:15:00,18.09,18.15,18.09,18.14,120693.0,18.0388,18.0986,18.0388,18.0886,120693.0
2025-06-03 13:20:00,18.13,18.15,18.11,18.11,237368.0,18.0787,18.0986,18.0587,18.0587,237368.0
2025-06-03 13:25:00,18.11,18.11,18.07,18.07,155174.0,18.0587,18.0587,18.0188,18.0188,155174.0
2025-06-03 13:30:00,18.07,18.08,18.04,18.07,174322.0,18.0188,18.0288,17.9889,18.0188,174322.0
2025-06-03 13:35:00,18.07,18.09,18.05,18.07,146685.0,18.0188,18.0388,17.9989,18.0188,146685.0
2025-06-03 13:40:00,18.07,18.09,17.98,18.07,249815.0,18.0188,18.0388,17.9291,18.0188,249815.0
2025-06-03 13:45:00,18.07,18.23,18.07,18.23,660908.0,18.0188,18.1784,18.0188,18.1784,660908.0
2025-06-03 13:50:00,18.23,18.27,18.19,18.27,796151.0,18.1784,18.2183,18.1385,18.2183,796151.0
2025-06-03 13:55:00,18.27,18.27,18.16,18.16,269845.0,18.2183,18.2183,18.1086,18.1086,269845.0
2025-06-03 14:00:00,18.17,18.17,17.94,18.05,453773.0,18.1186,18.1186,17.8892,17.9989,453773.0
2025-06-03 14:05:00,18.06,18.06,17.96,18.0,242278.0,18.0089,18.0089,17.9092,17.949,242278.0
2025-06-03 14:10:00,17.98,17.99,17.89,17.93,387066.0,17.9291,17.9391,17.8394,17.8792,387066.0
2025-06-03 14:15:00,17.93,17.96,17.87,17.96,268263.0,17.8792,17.9092,17.8194,17.9092,268263.0
2025-06-03 14:20:00,17.96,18.06,17.96,18.05,234305.0,17.9092,18.0089,17.9092,17.9989,234305.0
2025-06-03 14:25:00,18.05,18.08,18.04,18.08,154890.0,17.9989,18.0288,17.9889,18.0288,154890.0
2025-06-03 14:30:00,18.08,18.14,18.07,18.14,136826.0,18.0288,18.0886,18.0188,18.0886,136826.0
2025-06-03 14:35:00,18.14,18.14,18.1,18.11,115681.0,18.0886,18.0886,18.0488,18.0587,115681.0
2025-06-03 14:40:00,18.12,18.16,18.09,18.16,153009.0,18.0687,18.1086,18.0388,18.1086,153009.0
2025-06-03 14:45:00,18.16,18.16,18.11,18.14,124831.0,18.1086,18.1086,18.0587,18.0886,124831.0
2025-06-03 14:50:00,18.14,18.16,18.09,18.13,90856.0,18.0886,18.1086,18.0388,18.0787,90856.0
2025-06-03 14:55:00,18.13,18.16,18.11,18.15,133952.0,18.0787,18.1086,18.0587,18.0986,133952.0
2025-06-03 15:00:00,18.15,18.18,18.14,18.16,159692.0,18.0986,18.1285,18.0886,18.1086,159692.0
2025-06-03 15:05:00,18.15,18.18,18.13,18.16,106469.0,18.0986,18.1285,18.0787,18.1086,106469.0
2025-06-03 15:10:00,18.16,18.16,18.11,18.16,147601.0,18.1086,18.1086,18.0587,18.1086,147601.0
2025-06-03 15:15:00,18.16,18.2,18.16,18.18,201666.0,18.1086,18.1485,18.1086,18.1285,201666.0
2025-06-03 15:20:00,18.17,18.2,18.14,18.18,216643.0,18.1186,18.1485,18.0886,18.1285,216643.0
2025-06-03 15:25:00,18.18,18.23,18.17,18.22,164584.0,18.1285,18.1784,18.1186,18.1684,164584.0
2025-06-03 15:30:00,18.22,18.23,18.18,18.18,267405.0,18.1684,18.1784,18.1285,18.1285,267405.0
2025-06-03 15:35:00,18.19,18.26,18.19,18.23,256435.0,18.1385,18.2083,18.1385,18.1784,256435.0
2025-06-03 15:40:00,18.23,18.25,18.16,18.19,239704.0,18.1784,18.1983,18.1086,18.1385,239704.0
2025-06-03 15:45:00,18.19,18.27,18.13,18.16,714443.0,18.1385,18.2183,18.0787,18.1086,714443.0
2025-06-03 15:50:00,18.16,18.31,18.15,18.28,1058806.0,18.1086,18.2582,18.0986,18.2283,1058806.0
2025-06-03 15:55:00,18.29,18.38,18.27,18.3,1390260.0,18.2382,18.328,18.2183,18.2482,1390260.0
2025-06-04 09:30:00,18.71,18.92,18.67,18.91,1508356.0,18.657,18.8664,18.6171,18.8565,1508356.0
2025-06-04 09:35:00,18.91,19.05,18.86,19.04,1497872.0,18.8565,18.9961,18.8066,18.9861,1497872.0
2025-06-04 09:40:00,19.04,19.2,18.93,18.93,1230281.0,18.9861,19.1456,18.8764,18.8764,1230281.0
2025-06-04 09:45:00,18.93,19.11,18.92,18.93,734221.0,18.8764,19.0559,18.8664,18.8764,734221.0
2025-06-04 09:50:00,18.93,18.93,18.76,18.83,822076.0,18.8764,18.8764,18.7069,18.7767,822076.0
2025-06-04 09:55:00,18.83,18.85,18.68,18.71,581868.0,18.7767,18.7966,18.6271,18.657,581868.0
2025-06-04 10:00:00,18.71,18.71,18.3,18.3,1546407.0,18.657,18.657,18.2482,18.2482,1546407.0
2025-06-04 10:05:00,18.3,18.51,18.23,18.51,943367.0,18.2482,18.4576,18.1784,18.4576,943367.0
2025-06-04 10:10:00,18.51,18.69,18.51,18.63,566545.0,18.4576,18.6371,18.4576,18.5773,566545.0
2025-06-04 10:15:00,18.62,18.74,18.61,18.72,495443.0,18.5673,18.687,18.5573,18.667,495443.0
2025-06-04 10:20:00,18.72,18.73,18.57,18.64,332086.0,18.667,18.677,18.5174,18.5872,332086.0
2025-06-04 10:25:00,18.65,18.81,18.63,18.79,443022.0,18.5972,18.7568,18.5773,18.7368,443022.0
2025-06-04 10:30:00,18.79,18.89,18.79,18.86,382431.0,18.7368,18.8365,18.7368,18.8066,382431.0
2025-06-04 10:35:00,18.87,18.91,18.74,18.76,428553.0,18.8166,18.8565,18.687,18.7069,428553.0
2025-06-04 10:40:00,18.76,18.81,18.71,18.78,291199.0,18.7069,18.7568,18.657,18.7268,291199.0
2025-06-04 10:45:00,18.79,18.87,18.71,18.85,218612.0,18.7368,18.8166,18.657,18.7966,218612.0
2025-06-04 10:50:00,18.84,18.91,18.8,18.91,270676.0,18.7867,18.8565,18.7468,18.8565,270676.0
2025-06-04 10:55:00,18.91,18.99,18.9,18.99,337614.0,18.8565,18.9362,18.8465,18.9362,337614.0
2025-06-04 11:00:00,19.0,19.09,18.96,19.09,478200.0,18.9462,19.036,18.9063,19.036,478200.0
2025-06-04 11:05:00,19.09,19.1,19.05,19.08,366470.0,19.036,19.0459,18.9961,19.026,366470.0
2025-06-04 11:10:00,19.08,19.18,19.07,19.12,485693.0,19.026,19.1257,19.016,19.0659,485693.0
2025-06-04 11:15:00,19.13,19.16,19.05,19.12,326183.0,19.0758,19.1058,18.9961,19.0659,326183.0
2025-06-04 11:20:00,19.11,19.13,19.02,19.11,351165.0,19.0559,19.0758,18.9662,19.0559,351165.0
2025-06-04 11:25:00,19.11,19.11,19.02,19.04,257715.0,19.0559,19.0559,18.9662,18.9861,257715.0
2025-06-04 11:30:00,19.03,19.03,18.93,18.93,279882.0,18.9761,18.9761,18.8764,18.8764,279882.0
2025-06-04 11:35:00,18.93,19.04,18.9,18.99,216564.0,18.8764,18.9861,18.8465,18.9362,216564.0
2025-06-04 11:40:00,18.99,19.04,18.91,18.93,235232.0,18.9362,18.9861,18.8565,18.8764,235232.0
2025-06-04 11:45:00,18.93,18.98,18.92,18.96,189886.0,18.8764,18.9263,18.8664,18.9063,189886.0
2025-06-04 11:50:00,18.96,19.05,18.96,19.03,216034.0,18.9063,18.9961,18.9063,18.9761,216034.0
2025-06-04 11:55:00,19.04,19.06,18.95,18.98,178095.0,18.9861,19.006,18.8964,18.9263,178095.0
2025-06-04 12:00:00,18.97,19.0,18.93,18.95,140819.0,18.9163,18.9462,18.8764,18.8964,140819.0
2025-06-04 12:05:00,18.95,18.99,18.93,18.97,161527.0,18.8964,18.9362,18.8764,18.9163,161527.0
2025-06-04 12:10:00,18.96,18.97,18.84,18.86,186252.0,18.9063,18.9163,18.7867,18.8066,186252.0
2025-06-04 12:15:00,18.86,19.02,18.86,19.02,142545.0,18.8066,18.9662,18.8066,18.9662,142545.0
2025-06-04 12:20:00,19.01,19.01,18.93,18.95,202135.0,18.9562,18.9562,18.8764,18.8964,202135.0
2025-06-04 12:25:00,18.96,19.0,18.95,18.95,144786.0,18.9063,18.9462,18.8964,18.8964,144786.0
2025-06-04 12:30:00,18.95,18.97,18.91,18.92,166407.0,18.8964,18.9163,18.8565,18.8664,166407.0
2025-06-04 12:35:00,18.92,18.98,18.91,18.96,118631.0,18.8664,18.9263,18.8565,18.9063,118631.0
2025-06-04 12:40:00,18.96,19.0,18.96,19.0,163630.0,18.9063,18.9462,18.9063,18.9462,163630.0
2025-06-04 12:45:00,19.0,19.03,18.98,19.03,211835.0,18.9462,18.9761,18.9263,18.9761,211835.0
2025-06-04 12:50:00,19.04,19.07,19.03,19.06,192545.0,18.9861,19.016,18.9761,19.006,192545.0
2025-06-04 12:55:00,19.06,19.06,19.02,19.04,158594.0,19.006,19.006,18.9662,18.9861,158594.0
2025-06-04 13:00:00,19.05,19.09,19.05,19.09,85425.0,18.9961,19.036,18.9961,19.036,85425.0
2025-06-04 13:05:00,19.1,19.11,19.05,19.07,176392.0,19.0459,19.0559,18.9961,19.016,176392.0
2025-06-04 13:10:00,19.07,19.09,19.05,19.08,91954.0,19.016,19.036,18.9961,19.026,91954.0
2025-06-04 13:15:00,19.09,19.09,19.03,19.04,103142.0,19.036,19.036,18.9761,18.9861,103142.0
2025-06-04 13:20:00,19.04,19.07,19.04,19.07,107025.0,18.9861,19.016,18.9861,19.016,107025.0
2025-06-04 13:25:00,19.06,19.14,19.06,19.13,203559.0,19.006,19.0858,19.006,19.0758,203559.0
2025-06-04 13:30:00,19.13,19.13,19.09,19.11,95333.0,19.0758,19.0758,19.036,19.0559,95333.0
2025-06-04 13:35:00,19.11,19.16,19.07,19.07,314933.0,19.0559,19.1058,19.016,19.016,314933.0
2025-06-04 13:40:00,19.07,19.07,19.02,19.07,121171.0,19.016,19.016,18.9662,19.016,121171.0
2025-06-04 13:45:00,19.07,19.09,19.05,19.09,139800.0,19.016,19.036,18.9961,19.036,139800.0
2025-06-04 13:50:00,19.09,19.12,19.07,19.12,186095.0,19.036,19.0659,19.016,19.0659,186095.0
2025-06-04 13:55:00,19.13,19.16,19.11,19.11,204790.0,19.0758,19.1058,19.0559,19.0559,204790.0
2025-06-04 14:00:00,19.12,19.16,19.12,19.13,92117.0,19.0659,19.1058,19.0659,19.0758,92117.0
2025-06-04 14:05:00,19.13,19.16,19.11,19.13,112112.0,19.0758,19.1058,19.0559,19.0758,112112.0
2025-06-04 14:10:00,19.13,19.19,19.12,19.18,303158.0,19.0758,19.1357,19.0659,19.1257,303158.0
2025-06-04 14:15:00,19.18,19.2,19.18,19.19,287889.0,19.1257,19.1456,19.1257,19.1357,287889.0
2025-06-04 14:20:00,19.2,19.21,19.2,19.21,122194.0,19.1456,19.1556,19.1456,19.1556,122194.0
2025-06-04 14:25:00,19.2,19.23,19.17,19.23,129137.0,19.1456,19.1756,19.1157,19.1756,129137.0
2025-06-04 14:30:00,19.23,19.25,19.21,19.23,177089.0,19.1756,19.1955,19.1556,19.1756,177089.0
2025-06-04 14:35:00,19.23,19.23,19.2,19.22,119559.0,19.1756,19.1756,19.1456,19.1656,119559.0
2025-06-04 14:40:00,19.22,19.22,19.17,19.2,161482.0,19.1656,19.1656,19.1157,19.1456,161482.0
2025-06-04 14:45:00,19.2,19.2,19.15,19.16,201798.0,19.1456,19.1456,19.0958,19.1058,201798.0
2025-06-04 14:50:00,19.16,19.19,19.11,19.19,148544.0,19.1058,19.1357,19.0559,19.1357,148544.0
2025-06-04 14:55:00,19.19,19.2,19.14,19.16,125657.0,19.1357,19.1456,19.0858,19.1058,125657.0
2025-06-04 15:00:00,19.17,19.25,19.16,19.23,284131.0,19.1157,19.1955,19.1058,19.1756,284131.0
2025-06-04 15:05:00,19.22,19.25,19.18,19.18,175544.0,19.1656,19.1955,19.1257,19.1257,175544.0
2025-06-04 15:10:00,19.18,19.25,19.18,19.23,149176.0,19.1257,19.1955,19.1257,19.1756,149176.0
2025-06-04 15:15:00,19.23,19.23,19.2,19.23,140528.0,19.1756,19.1756,19.1456,19.1756,140528.0
2025-06-04 15:20:00,19.23,19.26,19.21,19.22,522536.0,19.1756,19.2055,19.1556,19.1656,522536.0
2025-06-04 15:25:00,19.22,19.22,19.16,19.17,160810.0,19.1656,19.1656,19.1058,19.1157,160810.0
2025-06-04 15:30:00,19.17,19.17,19.11,19.11,249705.0,19.1157,19.1157,19.0559,19.0559,249705.0
2025-06-04 15:35:00,19.11,19.14,19.11,19.13,145021.0,19.0559,19.0858,19.0559,19.0758,145021.0
2025-06-04 15:40:00,19.13,19.14,19.06,19.13,530858.0,19.0758,19.0858,19.006,19.0758,530858.0
2025-06-04 15:45:00,19.13,19.14,19.04,19.04,235821.0,19.0758,19.0858,18.9861,18.9861,235821.0
2025-06-04 15:50:00,19.03,19.09,19.01,19.05,571070.0,18.9761,19.036,18.9562,18.9961,571070.0
2025-06-04 15:55:00,19.06,19.11,19.02,19.08,778219.0,19.006,19.0559,18.9662,19.026,778219.0
2025-06-05 09:30:00,19.5,19.75,19.49,19.68,2072840.0,19.4448,19.6941,19.4348,19.6243,2072840.0
2025-06-05 09:35:00,19.68,19.75,19.43,19.43,1071490.0,19.6243,19.6941,19.375,19.375,1071490.0
2025-06-05 09:40:00,19.43,19.62,19.38,19.48,707902.0,19.375,19.5645,19.3251,19.4249,707902.0
2025-06-05 09:45:00,19.48,19.48,19.12,19.23,881550.0,19.4249,19.4249,19.0659,19.1756,881550.0
2025-06-05 09:50:00,19.24,19.31,19.02,19.18,807927.0,19.1855,19.2553,18.9662,19.1257,807927.0
2025-06-05 09:55:00,19.19,19.22,18.94,19.0,1082403.0,19.1357,19.1656,18.8864,18.9462,1082403.0
2025-06-05 10:00:00,19.0,19.11,18.98,19.11,490815.0,18.9462,19.0559,18.9263,19.0559,490815.0
2025-06-05 10:05:00,19.1,19.2,18.98,18.98,515788.0,19.0459,19.1456,18.9263,18.9263,515788.0
2025-06-05 10:10:00,18.98,19.09,18.95,18.95,359027.0,18.9263,19.036,18.8964,18.8964,359027.0
2025-06-05 10:15:00,18.95,19.02,18.89,18.98,395677.0,18.8964,18.9662,18.8365,18.9263,395677.0
2025-06-05 10:20:00,18.98,19.23,18.98,19.23,400261.0,18.9263,19.1756,18.9263,19.1756,400261.0
2025-06-05 10:25:00,19.24,19.31,19.24,19.3,427624.0,19.1855,19.2553,19.1855,19.2454,427624.0
2025-06-05 10:30:00,19.3,19.3,19.03,19.03,462183.0,19.2454,19.2454,18.9761,18.9761,462183.0
2025-06-05 10:35:00,19.02,19.27,18.93,19.23,1074500.0,18.9662,19.2155,18.8764,19.1756,1074500.0
2025-06-05 10:40:00,19.23,19.48,19.14,19.36,1029481.0,19.1756,19.4249,19.0858,19.3052,1029481.0
2025-06-05 10:45:00,19.36,19.53,19.31,19.34,812099.0,19.3052,19.4747,19.2553,19.2853,812099.0
2025-06-05 10:50:00,19.34,19.43,19.31,19.43,334758.0,19.2853,19.375,19.2553,19.375,334758.0
2025-06-05 10:55:00,19.44,19.55,19.43,19.53,333115.0,19.385,19.4947,19.375,19.4747,333115.0
2025-06-05 11:00:00,19.53,19.57,19.5,19.51,293667.0,19.4747,19.5146,19.4448,19.4548,293667.0
2025-06-05 11:05:00,19.51,19.53,19.47,19.5,257735.0,19.4548,19.4747,19.4149,19.4448,257735.0
2025-06-05 11:10:00,19.51,19.55,19.5,19.54,189089.0,19.4548,19.4947,19.4448,19.4847,189089.0
2025-06-05 11:15:00,19.54,19.7,19.54,19.66,447560.0,19.4847,19.6442,19.4847,19.6043,447560.0
2025-06-05 11:20:00,19.66,19.7,19.64,19.69,345499.0,19.6043,19.6442,19.5844,19.6343,345499.0
2025-06-05 11:25:00,19.68,19.76,19.67,19.75,483227.0,19.6243,19.7041,19.6143,19.6941,483227.0
2025-06-05 11:30:00,19.75,19.78,19.75,19.76,229950.0,19.6941,19.724,19.6941,19.7041,229950.0
2025-06-05 11:35:00,19.75,19.86,19.74,19.84,396571.0,19.6941,19.8038,19.6841,19.7838,396571.0
2025-06-05 11:40:00,19.86,19.96,19.82,19.94,519052.0,19.8038,19.9035,19.7639,19.8836,519052.0
2025-06-05 11:45:00,19.93,19.94,19.84,19.94,297165.0,19.8736,19.8836,19.7838,19.8836,297165.0
2025-06-05 11:50:00,19.94,19.96,19.86,19.91,285403.0,19.8836,19.9035,19.8038,19.8536,285403.0
2025-06-05 11:55:00,19.91,19.98,19.88,19.93,457087.0,19.8536,19.9234,19.8237,19.8736,457087.0
2025-06-05 12:00:00,19.93,19.96,19.89,19.95,342806.0,19.8736,19.9035,19.8337,19.8935,342806.0
2025-06-05 12:05:00,19.95,19.96,19.75,19.79,428426.0,19.8935,19.9035,19.6941,19.734,428426.0
2025-06-05 12:10:00,19.79,19.81,19.73,19.73,407175.0,19.734,19.7539,19.6741,19.6741,407175.0
2025-06-05 12:15:00,19.73,19.75,19.55,19.64,547081.0,19.6741,19.6941,19.4947,19.5844,547081.0
2025-06-05 12:20:00,19.63,19.75,19.62,19.72,247349.0,19.5744,19.6941,19.5645,19.6642,247349.0
2025-06-05 12:25:00,19.72,19.82,19.71,19.78,257855.0,19.6642,19.7639,19.6542,19.724,257855.0
2025-06-05 12:30:00,19.77,19.83,19.75,19.75,204429.0,19.714,19.7739,19.6941,19.6941,204429.0
2025-06-05 12:35:00,19.75,19.75,19.61,19.64,191233.0,19.6941,19.6941,19.5545,19.5844,191233.0
2025-06-05 12:40:00,19.63,19.65,19.56,19.56,243847.0,19.5744,19.5944,19.5046,19.5046,243847.0
2025-06-05 12:45:00,19.55,19.55,19.27,19.31,790933.0,19.4947,19.4947,19.2155,19.2553,790933.0
2025-06-05 12:50:00,19.3,19.41,19.15,19.3,861117.0,19.2454,19.3551,19.0958,19.2454,861117.0
2025-06-05 12:55:00,19.3,19.34,19.2,19.21,470398.0,19.2454,19.2853,19.1456,19.1556,470398.0
2025-06-05 13:00:00,19.21,19.23,19.07,19.21,548287.0,19.1556,19.1756,19.016,19.1556,548287.0
2025-06-05 13:05:00,19.21,19.39,19.18,19.38,408950.0,19.1556,19.3351,19.1257,19.3251,408950.0
2025-06-05 13:10:00,19.39,19.45,19.38,19.42,276216.0,19.3351,19.3949,19.3251,19.365,276216.0
2025-06-05 13:15:00,19.41,19.5,19.41,19.48,359277.0,19.3551,19.4448,19.3551,19.4249,359277.0
2025-06-05 13:20:00,19.48,19.57,19.48,19.55,151313.0,19.4249,19.5146,19.4249,19.4947,151313.0
2025-06-05 13:25:00,19.55,19.56,19.48,19.52,173772.0,19.4947,19.5046,19.4249,19.4647,173772.0
2025-06-05 13:30:00,19.52,19.57,19.52,19.53,174931.0,19.4647,19.5146,19.4647,19.4747,174931.0
2025-06-05 13:35:00,19.53,19.54,19.5,19.5,137268.0,19.4747,19.4847,19.4448,19.4448,137268.0
2025-06-05 13:40:00,19.5,19.54,19.45,19.5,190293.0,19.4448,19.4847,19.3949,19.4448,190293.0
2025-06-05 13:45:00,19.5,19.5,19.41,19.46,199234.0,19.4448,19.4448,19.3551,19.4049,199234.0
2025-06-05 13:50:00,19.46,19.48,19.43,19.45,268842.0,19.4049,19.4249,19.375,19.3949,268842.0
2025-06-05 13:55:00,19.45,19.45,19.28,19.32,432734.0,19.3949,19.3949,19.2254,19.2653,432734.0
2025-06-05 14:00:00,19.32,19.39,19.23,19.26,365247.0,19.2653,19.3351,19.1756,19.2055,365247.0
2025-06-05 14:05:00,19.25,19.26,19.2,19.25,241326.0,19.1955,19.2055,19.1456,19.1955,241326.0
2025-06-05 14:10:00,19.25,19.25,19.16,19.18,178289.0,19.1955,19.1955,19.1058,19.1257,178289.0
2025-06-05 14:15:00,19.17,19.17,18.93,19.07,702405.0,19.1157,19.1157,18.8764,19.016,702405.0
2025-06-05 14:20:00,19.08,19.24,19.07,19.23,166565.0,19.026,19.1855,19.016,19.1756,166565.0
2025-06-05 14:25:00,19.24,19.25,19.2,19.22,152888.0,19.1855,19.1955,19.1456,19.1656,152888.0
2025-06-05 14:30:00,19.21,19.29,19.18,19.27,227215.0,19.1556,19.2354,19.1257,19.2155,227215.0
2025-06-05 14:35:00,19.27,19.36,19.2,19.25,352415.0,19.2155,19.3052,19.1456,19.1955,352415.0
2025-06-05 14:40:00,19.25,19.25,19.13,19.2,138878.0,19.1955,19.1955,19.0758,19.1456,138878.0
2025-06-05 14:45:00,19.19,19.26,19.19,19.21,136892.0,19.1357,19.2055,19.1357,19.1556,136892.0
2025-06-05 14:50:00,19.21,19.23,19.13,19.13,131620.0,19.1556,19.1756,19.0758,19.0758,131620.0
2025-06-05 14:55:00,19.14,19.22,19.08,19.09,142288.0,19.0858,19.1656,19.026,19.036,142288.0
2025-06-05 15:00:00,19.09,19.11,19.04,19.05,226313.0,19.036,19.0559,18.9861,18.9961,226313.0
2025-06-05 15:05:00,19.06,19.09,19.02,19.04,154033.0,19.006,19.036,18.9662,18.9861,154033.0
2025-06-05 15:10:00,19.03,19.09,18.84,18.86,364249.0,18.9761,19.036,18.7867,18.8066,364249.0
2025-06-05 15:15:00,18.85,18.91,18.47,18.59,767833.0,18.7966,18.8565,18.4177,18.5374,767833.0
2025-06-05 15:20:00,18.58,18.63,18.43,18.47,538749.0,18.5274,18.5773,18.3778,18.4177,538749.0
2025-06-05 15:25:00,18.48,18.75,18.44,18.75,474063.0,18.4277,18.6969,18.3878,18.6969,474063.0
2025-06-05 15:30:00,18.75,18.91,18.74,18.91,451736.0,18.6969,18.8565,18.687,18.8565,451736.0
2025-06-05 15:35:00,18.92,19.12,18.91,19.07,402808.0,18.8664,19.0659,18.8565,19.016,402808.0
2025-06-05 15:40:00,19.08,19.1,18.93,18.98,457169.0,19.026,19.0459,18.8764,18.9263,457169.0
2025-06-05 15:45:00,18.98,19.07,18.93,19.06,464678.0,18.9263,19.016,18.8764,19.006,464678.0
2025-06-05 15:50:00,19.05,19.16,18.86,18.88,691440.0,18.9961,19.1058,18.8066,18.8266,691440.0
2025-06-05 15:55:00,18.87,18.99,18.74,18.83,915720.0,18.8166,18.9362,18.687,18.7767,915720.0
2025-06-06 09:30:00,19.34,19.52,19.21,19.38,1666578.0,19.2853,19.4647,19.1556,19.3251,1666578.0
2025-06-06 09:35:00,19.39,19.64,19.34,19.56,893362.0,19.3351,19.5844,19.2853,19.5046,893362.0
2025-06-06 09:40:00,19.57,19.66,19.5,19.61,769288.0,19.5146,19.6043,19.4448,19.5545,769288.0
2025-06-06 09:45:00,19.62,19.71,19.59,19.64,590248.0,19.5645,19.6542,19.5345,19.5844,590248.0
2025-06-06 09:50:00,19.64,19.7,19.59,19.62,489248.0,19.5844,19.6442,19.5345,19.5645,489248.0
2025-06-06 09:55:00,19.61,19.61,19.39,19.54,628357.0,19.5545,19.5545,19.3351,19.4847,628357.0
2025-06-06 10:00:00,19.55,19.64,19.5,19.55,483505.0,19.4947,19.5844,19.4448,19.4947,483505.0
2025-06-06 10:05:00,19.56,19.74,19.55,19.72,481058.0,19.5046,19.6841,19.4947,19.6642,481058.0
2025-06-06 10:10:00,19.73,19.73,19.57,19.61,350596.0,19.6741,19.6741,19.5146,19.5545,350596.0
2025-06-06 10:15:00,19.63,19.71,19.59,19.61,355751.0,19.5744,19.6542,19.5345,19.5545,355751.0
2025-06-06 10:20:00,19.62,19.71,19.62,19.69,314221.0,19.5645,19.6542,19.5645,19.6343,314221.0
2025-06-06 10:25:00,19.69,19.7,19.5,19.53,418290.0,19.6343,19.6442,19.4448,19.4747,418290.0
2025-06-06 10:30:00,19.54,19.61,19.48,19.6,407802.0,19.4847,19.5545,19.4249,19.5445,407802.0
2025-06-06 10:35:00,19.6,19.68,19.6,19.68,264738.0,19.5445,19.6243,19.5445,19.6243,264738.0
2025-06-06 10:40:00,19.68,19.75,19.68,19.73,342793.0,19.6243,19.6941,19.6243,19.6741,342793.0
2025-06-06 10:45:00,19.72,19.84,19.68,19.84,492585.0,19.6642,19.7838,19.6243,19.7838,492585.0
2025-06-06 10:50:00,19.83,19.86,19.82,19.82,339655.0,19.7739,19.8038,19.7639,19.7639,339655.0
2025-06-06 10:55:00,19.82,19.86,19.79,19.79,300053.0,19.7639,19.8038,19.734,19.734,300053.0
2025-06-06 11:00:00,19.79,19.88,19.77,19.87,261817.0,19.734,19.8237,19.714,19.8138,261817.0
2025-06-06 11:05:00,19.87,19.94,19.85,19.91,602413.0,19.8138,19.8836,19.7938,19.8536,602413.0
2025-06-06 11:10:00,19.91,19.91,19.84,19.89,192581.0,19.8536,19.8536,19.7838,19.8337,192581.0
2025-06-06 11:15:00,19.89,19.89,19.59,19.61,408785.0,19.8337,19.8337,19.5345,19.5545,408785.0
2025-06-06 11:20:00,19.6,19.7,19.52,19.66,408113.0,19.5445,19.6442,19.4647,19.6043,408113.0
2025-06-06 11:25:00,19.65,19.67,19.58,19.65,128737.0,19.5944,19.6143,19.5246,19.5944,128737.0
2025-06-06 11:30:00,19.65,19.69,19.61,19.65,283006.0,19.5944,19.6343,19.5545,19.5944,283006.0
2025-06-06 11:35:00,19.66,19.67,19.6,19.67,161792.0,19.6043,19.6143,19.5445,19.6143,161792.0
2025-06-06 11:40:00,19.68,19.71,19.66,19.7,151725.0,19.6243,19.6542,19.6043,19.6442,151725.0
2025-06-06 11:45:00,19.7,19.71,19.7,19.71,101006.0,19.6442,19.6542,19.6442,19.6542,101006.0
2025-06-06 11:50:00,19.71,19.77,19.71,19.76,157236.0,19.6542,19.714,19.6542,19.7041,157236.0
2025-06-06 11:55:00,19.76,19.79,19.68,19.75,123217.0,19.7041,19.734,19.6243,19.6941,123217.0
2025-06-06 12:00:00,19.73,19.78,19.73,19.73,119230.0,19.6741,19.724,19.6741,19.6741,119230.0
2025-06-06 12:05:00,19.74,19.77,19.72,19.77,131400.0,19.6841,19.714,19.6642,19.714,131400.0
2025-06-06 12:10:00,19.76,19.84,19.76,19.81,221290.0,19.7041,19.7838,19.7041,19.7539,221290.0
2025-06-06 12:15:00,19.81,19.81,19.75,19.77,131442.0,19.7539,19.7539,19.6941,19.714,131442.0
2025-06-06 12:20:00,19.78,19.78,19.68,19.69,143541.0,19.724,19.724,19.6243,19.6343,143541.0
2025-06-06 12:25:00,19.68,19.7,19.64,19.68,91447.0,19.6243,19.6442,19.5844,19.6243,91447.0
2025-06-06 12:30:00,19.67,19.72,19.67,19.7,83178.0,19.6143,19.6642,19.6143,19.6442,83178.0
2025-06-06 12:35:00,19.7,19.7,19.63,19.63,159939.0,19.6442,19.6442,19.5744,19.5744,159939.0
2025-06-06 12:40:00,19.63,19.67,19.53,19.56,224483.0,19.5744,19.6143,19.4747,19.5046,224483.0
2025-06-06 12:45:00,19.56,19.57,19.52,19.55,67937.0,19.5046,19.5146,19.4647,19.4947,67937.0
2025-06-06 12:50:00,19.55,19.57,19.43,19.43,198462.0,19.4947,19.5146,19.375,19.375,198462.0
2025-06-06 12:55:00,19.43,19.48,19.35,19.48,243883.0,19.375,19.4249,19.2952,19.4249,243883.0
2025-06-06 13:00:00,19.49,19.51,19.41,19.41,154406.0,19.4348,19.4548,19.3551,19.3551,154406.0
2025-06-06 13:05:00,19.41,19.42,19.33,19.35,138990.0,19.3551,19.365,19.2753,19.2952,138990.0
2025-06-06 13:10:00,19.36,19.38,19.32,19.38,144425.0,19.3052,19.3251,19.2653,19.3251,144425.0
2025-06-06 13:15:00,19.39,19.48,19.37,19.48,143647.0,19.3351,19.4249,19.3152,19.4249,143647.0
2025-06-06 13:20:00,19.48,19.5,19.48,19.48,108950.0,19.4249,19.4448,19.4249,19.4249,108950.0
2025-06-06 13:25:00,19.48,19.48,19.45,19.46,46607.0,19.4249,19.4249,19.3949,19.4049,46607.0
2025-06-06 13:30:00,19.46,19.51,19.46,19.48,58721.0,19.4049,19.4548,19.4049,19.4249,58721.0
2025-06-06 13:35:00,19.48,19.48,19.41,19.43,170178.0,19.4249,19.4249,19.3551,19.375,170178.0
2025-06-06 13:40:00,19.43,19.46,19.43,19.46,137409.0,19.375,19.4049,19.375,19.4049,137409.0
2025-06-06 13:45:00,19.47,19.5,19.47,19.5,61512.0,19.4149,19.4448,19.4149,19.4448,61512.0
2025-06-06 13:50:00,19.5,19.53,19.5,19.52,61217.0,19.4448,19.4747,19.4448,19.4647,61217.0
2025-06-06 13:55:00,19.53,19.57,19.52,19.55,71374.0,19.4747,19.5146,19.4647,19.4947,71374.0
2025-06-06 14:00:00,19.55,19.62,19.55,19.6,135371.0,19.4947,19.5645,19.4947,19.5445,135371.0
2025-06-06 14:05:00,19.61,19.64,19.61,19.64,69178.0,19.5545,19.5844,19.5545,19.5844,69178.0
2025-06-06 14:10:00,19.63,19.63,19.59,19.59,73605.0,19.5744,19.5744,19.5345,19.5345,73605.0
2025-06-06 14:15:00,19.59,19.64,19.57,19.59,105958.0,19.5345,19.5844,19.5146,19.5345,105958.0
2025-06-06 14:20:00,19.59,19.61,19.52,19.52,94262.0,19.5345,19.5545,19.4647,19.4647,94262.0
2025-06-06 14:25:00,19.52,19.53,19.48,19.48,80762.0,19.4647,19.4747,19.4249,19.4249,80762.0
2025-06-06 14:30:00,19.48,19.55,19.48,19.52,289299.0,19.4249,19.4947,19.4249,19.4647,289299.0
2025-06-06 14:35:00,19.51,19.55,19.45,19.45,125152.0,19.4548,19.4947,19.3949,19.3949,125152.0
2025-06-06 14:40:00,19.45,19.48,19.39,19.39,129305.0,19.3949,19.4249,19.3351,19.3351,129305.0
2025-06-06 14:45:00,19.39,19.39,19.32,19.34,117074.0,19.3351,19.3351,19.2653,19.2853,117074.0
2025-06-06 14:50:00,19.34,19.39,19.32,19.39,93893.0,19.2853,19.3351,19.2653,19.3351,93893.0
2025-06-06 14:55:00,19.39,19.39,19.34,19.34,114250.0,19.3351,19.3351,19.2853,19.2853,114250.0
2025-06-06 15:00:00,19.34,19.4,19.34,19.37,166915.0,19.2853,19.3451,19.2853,19.3152,166915.0
2025-06-06 15:05:00,19.38,19.39,19.34,19.34,86472.0,19.3251,19.3351,19.2853,19.2853,86472.0
2025-06-06 15:10:00,19.34,19.39,19.34,19.36,107143.0,19.2853,19.3351,19.2853,19.3052,107143.0
2025-06-06 15:15:00,19.36,19.38,19.34,19.35,92006.0,19.3052,19.3251,19.2853,19.2952,92006.0
2025-06-06 15:20:00,19.35,19.35,19.3,19.3,180024.0,19.2952,19.2952,19.2454,19.2454,180024.0
2025-06-06 15:25:00,19.3,19.38,19.3,19.32,125681.0,19.2454,19.3251,19.2454,19.2653,125681.0
2025-06-06 15:30:00,19.32,19.32,19.21,19.24,343737.0,19.2653,19.2653,19.1556,19.1855,343737.0
2025-06-06 15:35:00,19.25,19.26,19.18,19.21,160569.0,19.1955,19.2055,19.1257,19.1556,160569.0
2025-06-06 15:40:00,19.22,19.25,19.2,19.25,135645.0,19.1656,19.1955,19.1456,19.1955,135645.0
2025-06-06 15:45:00,19.25,19.25,19.16,19.17,190598.0,19.1955,19.1955,19.1058,19.1157,190598.0
2025-06-06 15:50:00,19.18,19.33,19.18,19.3,445787.0,19.1257,19.2753,19.1257,19.2454,445787.0
2025-06-06 15:55:00,19.3,19.3,19.17,19.18,719566.0,19.2454,19.2454,19.1157,19.1257,719566.0
2025-06-09 09:30:00,19.68,20.45,19.68,20.35,2888502.0,19.6243,20.3921,19.6243,20.2924,2888502.0
2025-06-09 09:35:00,20.35,20.43,20.02,20.02,1367137.0,20.2924,20.3722,19.9633,19.9633,1367137.0
2025-06-09 09:40:00,20.02,20.2,20.0,20.2,1194834.0,19.9633,20.1428,19.9434,20.1428,1194834.0
2025-06-09 09:45:00,20.21,20.29,20.15,20.24,1024365.0,20.1528,20.2326,20.093,20.1827,1024365.0
2025-06-09 09:50:00,20.24,20.43,20.23,20.42,1073367.0,20.1827,20.3722,20.1727,20.3622,1073367.0
2025-06-09 09:55:00,20.42,20.45,20.3,20.35,615403.0,20.3622,20.3921,20.2425,20.2924,615403.0
2025-06-09 10:00:00,20.36,20.57,20.36,20.5,923078.0,20.3024,20.5118,20.3024,20.442,923078.0
2025-06-09 10:05:00,20.51,20.61,20.46,20.57,868756.0,20.4519,20.5517,20.4021,20.5118,868756.0
2025-06-09 10:10:00,20.58,20.71,20.58,20.68,612378.0,20.5217,20.6514,20.5217,20.6215,612378.0
2025-06-09 10:15:00,20.69,20.84,20.67,20.69,718602.0,20.6314,20.781,20.6115,20.6314,718602.0
2025-06-09 10:20:00,20.69,20.82,20.69,20.71,572483.0,20.6314,20.7611,20.6314,20.6514,572483.0
2025-06-09 10:25:00,20.71,20.82,20.66,20.77,720441.0,20.6514,20.7611,20.6015,20.7112,720441.0
2025-06-09 10:30:00,20.77,20.96,20.75,20.95,1106428.0,20.7112,20.9007,20.6913,20.8907,1106428.0
2025-06-09 10:35:00,20.94,21.06,20.93,21.02,1080827.0,20.8807,21.0004,20.8708,20.9605,1080827.0
2025-06-09 10:40:00,21.02,21.02,20.84,20.84,658627.0,20.9605,20.9605,20.781,20.781,658627.0
2025-06-09 10:45:00,20.84,20.85,20.7,20.72,675060.0,20.781,20.791,20.6414,20.6613,675060.0
2025-06-09 10:50:00,20.72,20.82,20.66,20.66,433445.0,20.6613,20.7611,20.6015,20.6015,433445.0
2025-06-09 10:55:00,20.65,20.73,20.59,20.71,536033.0,20.5915,20.6713,20.5317,20.6514,536033.0
2025-06-09 11:00:00,20.71,20.83,20.69,20.83,593562.0,20.6514,20.771,20.6314,20.771,593562.0
2025-06-09 11:05:00,20.84,20.89,20.82,20.88,359206.0,20.781,20.8309,20.7611,20.8209,359206.0
2025-06-09 11:10:00,20.88,20.94,20.87,20.89,492163.0,20.8209,20.8807,20.8109,20.8309,492163.0
2025-06-09 11:15:00,20.89,20.89,20.67,20.69,440991.0,20.8309,20.8309,20.6115,20.6314,440991.0
2025-06-09 11:20:00,20.68,20.7,20.63,20.66,360395.0,20.6215,20.6414,20.5716,20.6015,360395.0
2025-06-09 11:25:00,20.64,20.64,20.48,20.53,373732.0,20.5816,20.5816,20.422,20.4719,373732.0
2025-06-09 11:30:00,20.53,20.64,20.5,20.5,350026.0,20.4719,20.5816,20.442,20.442,350026.0
2025-06-09 11:35:00,20.5,20.54,20.42,20.5,273525.0,20.442,20.4819,20.3622,20.442,273525.0
2025-06-09 11:40:00,20.49,20.5,20.39,20.43,257601.0,20.432,20.442,20.3323,20.3722,257601.0
2025-06-09 11:45:00,20.43,20.47,20.38,20.43,296109.0,20.3722,20.4121,20.3223,20.3722,296109.0
2025-06-09 11:50:00,20.44,20.54,20.44,20.48,347774.0,20.3821,20.4819,20.3821,20.422,347774.0
2025-06-09 11:55:00,20.48,20.52,20.46,20.5,268065.0,20.422,20.4619,20.4021,20.442,268065.0
2025-06-09 12:00:00,20.5,20.57,20.5,20.57,458167.0,20.442,20.5118,20.442,20.5118,458167.0
2025-06-09 12:05:00,20.57,20.6,20.45,20.52,403809.0,20.5118,20.5417,20.3921,20.4619,403809.0
2025-06-09 12:10:00,20.51,20.51,20.39,20.45,207615.0,20.4519,20.4519,20.3323,20.3921,207615.0
2025-06-09 12:15:00,20.44,20.46,20.37,20.39,186743.0,20.3821,20.4021,20.3123,20.3323,186743.0
2025-06-09 12:20:00,20.39,20.46,20.36,20.46,242816.0,20.3323,20.4021,20.3024,20.4021,242816.0
2025-06-09 12:25:00,20.46,20.46,20.41,20.44,205082.0,20.4021,20.4021,20.3522,20.3821,205082.0
2025-06-09 12:30:00,20.45,20.48,20.43,20.48,108160.0,20.3921,20.422,20.3722,20.422,108160.0
2025-06-09 12:35:00,20.48,20.55,20.47,20.55,202515.0,20.422,20.4918,20.4121,20.4918,202515.0
2025-06-09 12:40:00,20.54,20.55,20.48,20.5,203902.0,20.4819,20.4918,20.422,20.442,203902.0
2025-06-09 12:45:00,20.5,20.5,20.45,20.5,170139.0,20.442,20.442,20.3921,20.442,170139.0
2025-06-09 12:50:00,20.51,20.65,20.5,20.63,388546.0,20.4519,20.5915,20.442,20.5716,388546.0
2025-06-09 12:55:00,20.63,20.66,20.61,20.65,215381.0,20.5716,20.6015,20.5517,20.5915,215381.0
2025-06-09 13:00:00,20.65,20.67,20.61,20.62,260574.0,20.5915,20.6115,20.5517,20.5616,260574.0
2025-06-09 13:05:00,20.62,20.64,20.6,20.64,154770.0,20.5616,20.5816,20.5417,20.5816,154770.0
2025-06-09 13:10:00,20.65,20.66,20.59,20.64,345523.0,20.5915,20.6015,20.5317,20.5816,345523.0
2025-06-09 13:15:00,20.64,20.67,20.62,20.64,154527.0,20.5816,20.6115,20.5616,20.5816,154527.0
2025-06-09 13:20:00,20.64,20.68,20.63,20.68,153183.0,20.5816,20.6215,20.5716,20.6215,153183.0
2025-06-09 13:25:00,20.69,20.8,20.69,20.7,573405.0,20.6314,20.7411,20.6314,20.6414,573405.0
2025-06-09 13:30:00,20.7,20.75,20.69,20.69,183463.0,20.6414,20.6913,20.6314,20.6314,183463.0
2025-06-09 13:35:00,20.69,20.78,20.68,20.77,132260.0,20.6314,20.7212,20.6215,20.7112,132260.0
2025-06-09 13:40:00,20.77,20.78,20.77,20.78,102284.0,20.7112,20.7212,20.7112,20.7212,102284.0
2025-06-09 13:45:00,20.78,20.8,20.77,20.78,125827.0,20.7212,20.7411,20.7112,20.7212,125827.0
2025-06-09 13:50:00,20.78,20.78,20.75,20.75,91211.0,20.7212,20.7212,20.6913,20.6913,91211.0
2025-06-09 13:55:00,20.75,20.77,20.71,20.76,235270.0,20.6913,20.7112,20.6514,20.7012,235270.0
2025-06-09 14:00:00,20.76,20.78,20.73,20.75,178598.0,20.7012,20.7212,20.6713,20.6913,178598.0
2025-06-09 14:05:00,20.75,20.76,20.7,20.76,116275.0,20.6913,20.7012,20.6414,20.7012,116275.0
2025-06-09 14:10:00,20.76,20.78,20.74,20.77,130251.0,20.7012,20.7212,20.6813,20.7112,130251.0
2025-06-09 14:15:00,20.77,20.79,20.77,20.78,153362.0,20.7112,20.7311,20.7112,20.7212,153362.0
2025-06-09 14:20:00,20.79,20.83,20.79,20.82,118219.0,20.7311,20.771,20.7311,20.7611,118219.0
2025-06-09 14:25:00,20.82,20.86,20.8,20.83,142714.0,20.7611,20.8009,20.7411,20.771,142714.0
2025-06-09 14:30:00,20.82,20.82,20.77,20.77,139765.0,20.7611,20.7611,20.7112,20.7112,139765.0
2025-06-09 14:35:00,20.76,20.8,20.74,20.75,150929.0,20.7012,20.7411,20.6813,20.6913,150929.0
2025-06-09 14:40:00,20.76,20.77,20.74,20.76,115726.0,20.7012,20.7112,20.6813,20.7012,115726.0
2025-06-09 14:45:00,20.77,20.82,20.77,20.8,186433.0,20.7112,20.7611,20.7112,20.7411,186433.0
2025-06-09 14:50:00,20.8,20.81,20.77,20.79,52793.0,20.7411,20.7511,20.7112,20.7311,52793.0
2025-06-09 14:55:00,20.8,20.81,20.76,20.76,128025.0,20.7411,20.7511,20.7012,20.7012,128025.0
2025-06-09 15:00:00,20.75,20.79,20.75,20.78,107700.0,20.6913,20.7311,20.6913,20.7212,107700.0
2025-06-09 15:05:00,20.78,20.8,20.77,20.79,147953.0,20.7212,20.7411,20.7112,20.7311,147953.0
2025-06-09 15:10:00,20.79,20.84,20.79,20.8,152660.0,20.7311,20.781,20.7311,20.7411,152660.0
2025-06-09 15:15:00,20.79,20.8,20.77,20.79,136810.0,20.7311,20.7411,20.7112,20.7311,136810.0
2025-06-09 15:20:00,20.8,20.82,20.77,20.78,178482.0,20.7411,20.7611,20.7112,20.7212,178482.0
2025-06-09 15:25:00,20.78,20.8,20.77,20.8,182497.0,20.7212,20.7411,20.7112,20.7411,182497.0
2025-06-09 15:30:00,20.79,20.8,20.71,20.71,220560.0,20.7311,20.7411,20.6514,20.6514,220560.0
2025-06-09 15:35:00,20.71,20.76,20.61,20.62,191022.0,20.6514,20.7012,20.5517,20.5616,191022.0
2025-06-09 15:40:00,20.63,20.69,20.61,20.63,377108.0,20.5716,20.6314,20.5517,20.5716,377108.0
2025-06-09 15:45:00,20.62,20.63,20.52,20.52,376928.0,20.5616,20.5716,20.4619,20.4619,376928.0
2025-06-09 15:50:00,20.53,20.64,20.53,20.59,774632.0,20.4719,20.5816,20.4719,20.5317,774632.0
2025-06-09 15:55:00,20.59,20.65,20.55,20.56,701692.0,20.5317,20.5915,20.4918,20.5018,701692.0
2025-06-10 09:30:00,20.8,21.06,20.74,20.91,1518584.0,20.7411,21.0004,20.6813,20.8508,1518584.0
2025-06-10 09:35:00,20.9,20.97,20.69,20.97,823798.0,20.8408,20.9106,20.6314,20.9106,823798.0
2025-06-10 09:40:00,20.97,20.98,20.8,20.88,760242.0,20.9106,20.9206,20.7411,20.8209,760242.0
2025-06-10 09:45:00,20.88,21.09,20.81,21.07,891825.0,20.8209,21.0303,20.7511,21.0104,891825.0
2025-06-10 09:50:00,21.07,21.16,21.02,21.05,616144.0,21.0104,21.1001,20.9605,20.9904,616144.0
2025-06-10 09:55:00,21.05,21.14,21.02,21.09,686771.0,20.9904,21.0802,20.9605,21.0303,686771.0
2025-06-10 10:00:00,21.08,21.24,21.05,21.2,717615.0,21.0203,21.1799,20.9904,21.14,717615.0
2025-06-10 10:05:00,21.2,21.27,21.13,21.13,633743.0,21.14,21.2098,21.0702,21.0702,633743.0
2025-06-10 10:10:00,21.13,21.36,21.13,21.34,594447.0,21.0702,21.2995,21.0702,21.2796,594447.0
2025-06-10 10:15:00,21.34,21.45,21.31,21.34,553170.0,21.2796,21.3893,21.2497,21.2796,553170.0
2025-06-10 10:20:00,21.34,21.43,21.32,21.39,470028.0,21.2796,21.3693,21.2596,21.3294,470028.0
2025-06-10 10:25:00,21.39,21.51,21.38,21.5,624884.0,21.3294,21.4491,21.3195,21.4391,624884.0
2025-06-10 10:30:00,21.49,21.57,21.48,21.55,403700.0,21.4292,21.5089,21.4192,21.489,403700.0
2025-06-10 10:35:00,21.56,21.59,21.45,21.47,486116.0,21.499,21.5289,21.3893,21.4092,486116.0
2025-06-10 10:40:00,21.46,21.52,21.36,21.48,486890.0,21.3993,21.4591,21.2995,21.4192,486890.0
2025-06-10 10:45:00,21.48,21.52,21.45,21.48,315021.0,21.4192,21.4591,21.3893,21.4192,315021.0
2025-06-10 10:50:00,21.48,21.5,21.38,21.38,367418.0,21.4192,21.4391,21.3195,21.3195,367418.0
2025-06-10 10:55:00,21.38,21.4,21.32,21.35,287529.0,21.3195,21.3394,21.2596,21.2896,287529.0
2025-06-10 11:00:00,21.36,21.5,21.32,21.47,307771.0,21.2995,21.4391,21.2596,21.4092,307771.0
2025-06-10 11:05:00,21.48,21.52,21.43,21.45,348087.0,21.4192,21.4591,21.3693,21.3893,348087.0
2025-06-10 11:10:00,21.45,21.57,21.41,21.57,337569.0,21.3893,21.5089,21.3494,21.5089,337569.0
2025-06-10 11:15:00,21.57,21.57,21.48,21.52,230753.0,21.5089,21.5089,21.4192,21.4591,230753.0
2025-06-10 11:20:00,21.52,21.53,21.49,21.53,193266.0,21.4591,21.4691,21.4292,21.4691,193266.0
2025-06-10 11:25:00,21.54,21.58,21.5,21.51,258490.0,21.479,21.5189,21.4391,21.4491,258490.0
2025-06-10 11:30:00,21.5,21.51,21.11,21.17,844493.0,21.4391,21.4491,21.0502,21.1101,844493.0
2025-06-10 11:35:00,21.16,21.32,21.16,21.28,585743.0,21.1001,21.2596,21.1001,21.2198,585743.0
2025-06-10 11:40:00,21.29,21.42,21.27,21.42,345207.0,21.2297,21.3594,21.2098,21.3594,345207.0
2025-06-10 11:45:00,21.42,21.5,21.39,21.45,279447.0,21.3594,21.4391,21.3294,21.3893,279447.0
2025-06-10 11:50:00,21.46,21.55,21.46,21.54,243871.0,21.3993,21.489,21.3993,21.479,243871.0
2025-06-10 11:55:00,21.54,21.61,21.53,21.61,374832.0,21.479,21.5488,21.4691,21.5488,374832.0
2025-06-10 12:00:00,21.6,21.8,21.59,21.75,553961.0,21.5389,21.7383,21.5289,21.6884,553961.0
2025-06-10 12:05:00,21.76,21.8,21.74,21.77,350712.0,21.6984,21.7383,21.6785,21.7084,350712.0
2025-06-10 12:10:00,21.76,21.79,21.7,21.73,294360.0,21.6984,21.7283,21.6386,21.6685,294360.0
2025-06-10 12:15:00,21.73,21.78,21.7,21.76,124901.0,21.6685,21.7183,21.6386,21.6984,124901.0
2025-06-10 12:20:00,21.76,21.77,21.72,21.76,210748.0,21.6984,21.7084,21.6585,21.6984,210748.0
2025-06-10 12:25:00,21.76,21.87,21.75,21.86,342660.0,21.6984,21.8081,21.6884,21.7981,342660.0
2025-06-10 12:30:00,21.87,21.91,21.86,21.88,232300.0,21.8081,21.848,21.7981,21.8181,232300.0
2025-06-10 12:35:00,21.87,21.87,21.82,21.85,205125.0,21.8081,21.8081,21.7582,21.7881,205125.0
2025-06-10 12:40:00,21.85,21.87,21.8,21.81,174649.0,21.7881,21.8081,21.7383,21.7483,174649.0
2025-06-10 12:45:00,21.81,21.88,21.8,21.86,176356.0,21.7483,21.8181,21.7383,21.7981,176356.0
2025-06-10 12:50:00,21.87,21.95,21.87,21.95,202175.0,21.8081,21.8879,21.8081,21.8879,202175.0
2025-06-10 12:55:00,21.95,21.96,21.9,21.93,248685.0,21.8879,21.8978,21.838,21.8679,248685.0
2025-06-10 13:00:00,21.92,21.95,21.9,21.95,199027.0,21.8579,21.8879,21.838,21.8879,199027.0
2025-06-10 13:05:00,21.96,22.03,21.96,22.01,679622.0,21.8978,21.9676,21.8978,21.9477,679622.0
2025-06-10 13:10:00,22.02,22.1,22.02,22.08,293158.0,21.9577,22.0374,21.9577,22.0175,293158.0
2025-06-10 13:15:00,22.08,22.08,21.92,21.93,382820.0,22.0175,22.0175,21.8579,21.8679,382820.0
2025-06-10 13:20:00,21.93,21.99,21.93,21.94,207270.0,21.8679,21.9278,21.8679,21.8779,207270.0
2025-06-10 13:25:00,21.95,21.96,21.88,21.88,238393.0,21.8879,21.8978,21.8181,21.8181,238393.0
2025-06-10 13:30:00,21.88,21.9,21.82,21.84,334114.0,21.8181,21.838,21.7582,21.7782,334114.0
2025-06-10 13:35:00,21.84,21.88,21.79,21.82,220066.0,21.7782,21.8181,21.7283,21.7582,220066.0
2025-06-10 13:40:00,21.82,21.86,21.73,21.85,255242.0,21.7582,21.7981,21.6685,21.7881,255242.0
2025-06-10 13:45:00,21.85,21.89,21.82,21.85,134053.0,21.7881,21.828,21.7582,21.7881,134053.0
2025-06-10 13:50:00,21.85,21.9,21.8,21.81,324294.0,21.7881,21.838,21.7383,21.7483,324294.0
2025-06-10 13:55:00,21.81,21.84,21.78,21.78,206358.0,21.7483,21.7782,21.7183,21.7183,206358.0
2025-06-10 14:00:00,21.78,21.78,21.6,21.64,562157.0,21.7183,21.7183,21.5389,21.5787,562157.0
2025-06-10 14:05:00,21.64,21.66,21.55,21.66,361678.0,21.5787,21.5987,21.489,21.5987,361678.0
2025-06-10 14:10:00,21.66,21.66,21.55,21.57,195463.0,21.5987,21.5987,21.489,21.5089,195463.0
2025-06-10 14:15:00,21.57,21.69,21.57,21.68,204878.0,21.5089,21.6286,21.5089,21.6186,204878.0
2025-06-10 14:20:00,21.68,21.68,21.59,21.63,201657.0,21.6186,21.6186,21.5289,21.5688,201657.0
2025-06-10 14:25:00,21.62,21.64,21.57,21.61,176269.0,21.5588,21.5787,21.5089,21.5488,176269.0
2025-06-10 14:30:00,21.61,21.66,21.6,21.64,161096.0,21.5488,21.5987,21.5389,21.5787,161096.0
2025-06-10 14:35:00,21.64,21.64,21.61,21.62,103948.0,21.5787,21.5787,21.5488,21.5588,103948.0
2025-06-10 14:40:00,21.61,21.63,21.59,21.61,154304.0,21.5488,21.5688,21.5289,21.5488,154304.0
2025-06-10 14:45:00,21.62,21.65,21.61,21.62,206054.0,21.5588,21.5887,21.5488,21.5588,206054.0
2025-06-10 14:50:00,21.63,21.74,21.63,21.74,167210.0,21.5688,21.6785,21.5688,21.6785,167210.0
2025-06-10 14:55:00,21.74,21.91,21.73,21.87,557346.0,21.6785,21.848,21.6685,21.8081,557346.0
2025-06-10 15:00:00,21.86,21.96,21.84,21.95,326751.0,21.7981,21.8978,21.7782,21.8879,326751.0
2025-06-10 15:05:00,21.95,22.03,21.93,21.98,434376.0,21.8879,21.9676,21.8679,21.9178,434376.0
2025-06-10 15:10:00,21.98,22.03,21.95,22.01,225080.0,21.9178,21.9676,21.8879,21.9477,225080.0
2025-06-10 15:15:00,22.0,22.03,21.95,22.0,386206.0,21.9377,21.9676,21.8879,21.9377,386206.0
2025-06-10 15:20:00,22.0,22.02,21.96,21.99,214533.0,21.9377,21.9577,21.8978,21.9278,214533.0
2025-06-10 15:25:00,21.99,22.02,21.98,22.01,320954.0,21.9278,21.9577,21.9178,21.9477,320954.0
2025-06-10 15:30:00,22.01,22.01,21.88,21.95,407910.0,21.9477,21.9477,21.8181,21.8879,407910.0
2025-06-10 15:35:00,21.94,21.97,21.82,21.86,226341.0,21.8779,21.9078,21.7582,21.7981,226341.0
2025-06-10 15:40:00,21.86,21.87,21.79,21.84,323518.0,21.7981,21.8081,21.7283,21.7782,323518.0
2025-06-10 15:45:00,21.84,21.86,21.8,21.82,262611.0,21.7782,21.7981,21.7383,21.7582,262611.0
2025-06-10 15:50:00,21.82,21.91,21.72,21.85,633341.0,21.7582,21.848,21.6585,21.7881,633341.0
2025-06-10 15:55:00,21.85,21.91,21.8,21.9,507022.0,21.7881,21.848,21.7383,21.838,507022.0
2025-06-11 09:30:00,22.32,22.37,22.01,22.37,1557753.0,22.2568,22.3067,21.9477,22.3067,1557753.0
2025-06-11 09:35:00,22.36,22.37,22.12,22.28,646013.0,22.2967,22.3067,22.0574,22.2169,646013.0
2025-06-11 09:40:00,22.28,22.29,22.04,22.17,720455.0,22.2169,22.2269,21.9776,22.1072,720455.0
2025-06-11 09:45:00,22.17,22.2,21.82,22.04,1194366.0,22.1072,22.1372,21.7582,21.9776,1194366.0
2025-06-11 09:50:00,22.05,22.23,22.04,22.17,584238.0,21.9876,22.1671,21.9776,22.1072,584238.0
2025-06-11 09:55:00,22.16,22.29,22.11,22.28,693370.0,22.0973,22.2269,22.0474,22.2169,693370.0
2025-06-11 10:00:00,22.27,22.34,22.14,22.29,582236.0,22.207,22.2768,22.0773,22.2269,582236.0
2025-06-11 10:05:00,22.3,22.32,22.15,22.29,545174.0,22.2369,22.2568,22.0873,22.2269,545174.0
2025-06-11 10:10:00,22.29,22.37,22.27,22.31,563151.0,22.2269,22.3067,22.207,22.2468,563151.0
2025-06-11 10:15:00,22.31,22.31,22.18,22.21,399498.0,22.2468,22.2468,22.1172,22.1471,399498.0
2025-06-11 10:20:00,22.21,22.35,22.18,22.34,336007.0,22.1471,22.2867,22.1172,22.2768,336007.0
2025-06-11 10:25:00,22.33,22.39,22.29,22.39,354634.0,22.2668,22.3266,22.2269,22.3266,354634.0
2025-06-11 10:30:00,22.39,22.45,22.38,22.43,376639.0,22.3266,22.3864,22.3166,22.3665,376639.0
2025-06-11 10:35:00,22.44,22.5,22.39,22.41,399670.0,22.3765,22.4363,22.3266,22.3466,399670.0
2025-06-11 10:40:00,22.41,22.48,22.41,22.47,360089.0,22.3466,22.4164,22.3466,22.4064,360089.0
2025-06-11 10:45:00,22.46,22.49,22.43,22.43,301476.0,22.3964,22.4263,22.3665,22.3665,301476.0
2025-06-11 10:50:00,22.44,22.54,22.43,22.52,398686.0,22.3765,22.4762,22.3665,22.4563,398686.0
2025-06-11 10:55:00,22.52,22.58,22.52,22.58,289725.0,22.4563,22.5161,22.4563,22.5161,289725.0
2025-06-11 11:00:00,22.57,22.59,22.52,22.59,289532.0,22.5061,22.5261,22.4563,22.5261,289532.0
2025-06-11 11:05:00,22.58,22.58,22.26,22.27,567655.0,22.5161,22.5161,22.197,22.207,567655.0
2025-06-11 11:10:00,22.25,22.41,22.2,22.35,421245.0,22.187,22.3466,22.1372,22.2867,421245.0
2025-06-11 11:15:00,22.36,22.45,22.36,22.39,207957.0,22.2967,22.3864,22.2967,22.3266,207957.0
2025-06-11 11:20:00,22.39,22.41,22.34,22.39,151383.0,22.3266,22.3466,22.2768,22.3266,151383.0
2025-06-11 11:25:00,22.39,22.39,22.25,22.29,278041.0,22.3266,22.3266,22.187,22.2269,278041.0
2025-06-11 11:30:00,22.28,22.32,22.26,22.28,172926.0,22.2169,22.2568,22.197,22.2169,172926.0
2025-06-11 11:35:00,22.27,22.32,22.18,22.19,238434.0,22.207,22.2568,22.1172,22.1272,238434.0
2025-06-11 11:40:00,22.19,22.19,22.09,22.17,286415.0,22.1272,22.1272,22.0275,22.1072,286415.0
2025-06-11 11:45:00,22.17,22.17,21.93,22.02,463430.0,22.1072,22.1072,21.8679,21.9577,463430.0
2025-06-11 11:50:00,22.02,22.13,22.0,22.12,248715.0,21.9577,22.0674,21.9377,22.0574,248715.0
2025-06-11 11:55:00,22.12,22.14,22.03,22.06,242839.0,22.0574,22.0773,21.9676,21.9976,242839.0
2025-06-11 12:00:00,22.07,22.14,22.07,22.08,235092.0,22.0075,22.0773,22.0075,22.0175,235092.0
2025-06-11 12:05:00,22.09,22.09,21.91,21.98,376357.0,22.0275,22.0275,21.848,21.9178,376357.0
2025-06-11 12:10:00,21.98,21.98,21.8,21.82,535536.0,21.9178,21.9178,21.7383,21.7582,535536.0
2025-06-11 12:15:00,21.82,21.86,21.48,21.5,877867.0,21.7582,21.7981,21.4192,21.4391,877867.0
2025-06-11 12:20:00,21.5,21.66,21.33,21.65,569717.0,21.4391,21.5987,21.2696,21.5887,569717.0
2025-06-11 12:25:00,21.65,21.75,21.64,21.73,209569.0,21.5887,21.6884,21.5787,21.6685,209569.0
2025-06-11 12:30:00,21.73,21.75,21.66,21.75,210348.0,21.6685,21.6884,21.5987,21.6884,210348.0
2025-06-11 12:35:00,21.75,21.75,21.58,21.58,339047.0,21.6884,21.6884,21.5189,21.5189,339047.0
2025-06-11 12:40:00,21.58,21.62,21.49,21.56,313968.0,21.5189,21.5588,21.4292,21.499,313968.0
2025-06-11 12:45:00,21.56,21.68,21.5,21.65,255973.0,21.499,21.6186,21.4391,21.5887,255973.0
2025-06-11 12:50:00,21.64,21.67,21.55,21.6,229255.0,21.5787,21.6087,21.489,21.5389,229255.0
2025-06-11 12:55:00,21.61,21.69,21.61,21.69,197820.0,21.5488,21.6286,21.5488,21.6286,197820.0
2025-06-11 13:00:00,21.68,21.79,21.64,21.75,287536.0,21.6186,21.7283,21.5787,21.6884,287536.0
2025-06-11 13:05:00,21.75,21.84,21.73,21.81,167179.0,21.6884,21.7782,21.6685,21.7483,167179.0
2025-06-11 13:10:00,21.81,21.83,21.77,21.78,128524.0,21.7483,21.7682,21.7084,21.7183,128524.0
2025-06-11 13:15:00,21.78,21.83,21.74,21.77,114284.0,21.7183,21.7682,21.6785,21.7084,114284.0
2025-06-11 13:20:00,21.77,21.83,21.77,21.83,90338.0,21.7084,21.7682,21.7084,21.7682,90338.0
2025-06-11 13:25:00,21.84,21.87,21.81,21.85,109777.0,21.7782,21.8081,21.7483,21.7881,109777.0
2025-06-11 13:30:00,21.84,21.87,21.8,21.85,146880.0,21.7782,21.8081,21.7383,21.7881,146880.0
2025-06-11 13:35:00,21.85,21.88,21.77,21.87,165054.0,21.7881,21.8181,21.7084,21.8081,165054.0
2025-06-11 13:40:00,21.86,21.91,21.74,21.84,164546.0,21.7981,21.848,21.6785,21.7782,164546.0
2025-06-11 13:45:00,21.85,21.85,21.73,21.73,178042.0,21.7881,21.7881,21.6685,21.6685,178042.0
2025-06-11 13:50:00,21.73,21.75,21.68,21.68,132741.0,21.6685,21.6884,21.6186,21.6186,132741.0
2025-06-11 13:55:00,21.68,21.71,21.54,21.55,203084.0,21.6186,21.6485,21.479,21.489,203084.0
2025-06-11 14:00:00,21.54,21.64,21.21,21.33,575908.0,21.479,21.5787,21.15,21.2696,575908.0
2025-06-11 14:05:00,21.32,21.49,21.27,21.46,318237.0,21.2596,21.4292,21.2098,21.3993,318237.0
2025-06-11 14:10:00,21.45,21.49,21.24,21.24,249693.0,21.3893,21.4292,21.1799,21.1799,249693.0
2025-06-11 14:15:00,21.23,21.23,20.99,21.2,964802.0,21.1699,21.1699,20.9306,21.14,964802.0
2025-06-11 14:20:00,21.19,21.29,21.16,21.27,217013.0,21.13,21.2297,21.1001,21.2098,217013.0
2025-06-11 14:25:00,21.29,21.35,21.18,21.19,310495.0,21.2297,21.2896,21.12,21.13,310495.0
2025-06-11 14:30:00,21.19,21.38,21.05,21.32,523020.0,21.13,21.3195,20.9904,21.2596,523020.0
2025-06-11 14:35:00,21.32,21.42,21.25,21.4,200048.0,21.2596,21.3594,21.1898,21.3394,200048.0
2025-06-11 14:40:00,21.41,21.44,21.35,21.44,97661.0,21.3494,21.3793,21.2896,21.3793,97661.0
2025-06-11 14:45:00,21.44,21.5,21.44,21.48,170979.0,21.3793,21.4391,21.3793,21.4192,170979.0
2025-06-11 14:50:00,21.48,21.48,21.34,21.36,128510.0,21.4192,21.4192,21.2796,21.2995,128510.0
2025-06-11 14:55:00,21.37,21.37,21.24,21.3,251696.0,21.3095,21.3095,21.1799,21.2397,251696.0
2025-06-11 15:00:00,21.31,21.35,21.24,21.25,206870.0,21.2497,21.2896,21.1799,21.1898,206870.0
2025-06-11 15:05:00,21.25,21.34,21.16,21.3,251463.0,21.1898,21.2796,21.1001,21.2397,251463.0
2025-06-11 15:10:00,21.31,21.34,21.23,21.34,134441.0,21.2497,21.2796,21.1699,21.2796,134441.0
2025-06-11 15:15:00,21.33,21.38,21.22,21.23,187675.0,21.2696,21.3195,21.1599,21.1699,187675.0
2025-06-11 15:20:00,21.22,21.39,21.21,21.35,175588.0,21.1599,21.3294,21.15,21.2896,175588.0
2025-06-11 15:25:00,21.36,21.39,21.24,21.28,259963.0,21.2995,21.3294,21.1799,21.2198,259963.0
2025-06-11 15:30:00,21.28,21.37,21.24,21.25,222346.0,21.2198,21.3095,21.1799,21.1898,222346.0
2025-06-11 15:35:00,21.25,21.39,21.23,21.36,231995.0,21.1898,21.3294,21.1699,21.2995,231995.0
2025-06-11 15:40:00,21.37,21.44,21.32,21.42,158139.0,21.3095,21.3793,21.2596,21.3594,158139.0
2025-06-11 15:45:00,21.42,21.48,21.39,21.39,201323.0,21.3594,21.4192,21.3294,21.3294,201323.0
2025-06-11 15:50:00,21.4,21.58,21.39,21.57,428851.0,21.3394,21.5189,21.3294,21.5089,428851.0
2025-06-11 15:55:00,21.57,21.66,21.54,21.64,576495.0,21.5089,21.5987,21.479,21.5787,576495.0
2025-06-12 09:30:00,21.24,21.59,21.1,21.5,1370729.0,21.1799,21.5289,21.0403,21.4391,1370729.0
2025-06-12 09:35:00,21.51,21.62,21.3,21.6,540394.0,21.4491,21.5588,21.2397,21.5389,540394.0
2025-06-12 09:40:00,21.6,21.63,21.41,21.59,386223.0,21.5389,21.5688,21.3494,21.5289,386223.0
2025-06-12 09:45:00,21.58,21.58,21.41,21.5,464179.0,21.5189,21.5189,21.3494,21.4391,464179.0
2025-06-12 09:50:00,21.51,21.57,21.46,21.53,359948.0,21.4491,21.5089,21.3993,21.4691,359948.0
2025-06-12 09:55:00,21.53,21.54,21.41,21.44,272306.0,21.4691,21.479,21.3494,21.3793,272306.0
2025-06-12 10:00:00,21.44,21.54,21.39,21.47,712060.0,21.3793,21.479,21.3294,21.4092,712060.0
2025-06-12 10:05:00,21.48,21.73,21.41,21.62,685277.0,21.4192,21.6685,21.3494,21.5588,685277.0
2025-06-12 10:10:00,21.62,21.78,21.62,21.76,361434.0,21.5588,21.7183,21.5588,21.6984,361434.0
2025-06-12 10:15:00,21.77,21.8,21.7,21.78,361784.0,21.7084,21.7383,21.6386,21.7183,361784.0
2025-06-12 10:20:00,21.78,21.9,21.72,21.85,358189.0,21.7183,21.838,21.6585,21.7881,358189.0
2025-06-12 10:25:00,21.85,21.91,21.77,21.87,329285.0,21.7881,21.848,21.7084,21.8081,329285.0
2025-06-12 10:30:00,21.88,21.93,21.8,21.85,396121.0,21.8181,21.8679,21.7383,21.7881,396121.0
2025-06-12 10:35:00,21.85,21.98,21.83,21.97,319023.0,21.7881,21.9178,21.7682,21.9078,319023.0
2025-06-12 10:40:00,21.98,22.05,21.98,22.04,417748.0,21.9178,21.9876,21.9178,21.9776,417748.0
2025-06-12 10:45:00,22.05,22.06,21.97,21.98,314755.0,21.9876,21.9976,21.9078,21.9178,314755.0
2025-06-12 10:50:00,21.99,22.02,21.88,21.9,340498.0,21.9278,21.9577,21.8181,21.838,340498.0
2025-06-12 10:55:00,21.9,21.94,21.84,21.87,268750.0,21.838,21.8779,21.7782,21.8081,268750.0
2025-06-12 11:00:00,21.87,22.04,21.87,22.0,285822.0,21.8081,21.9776,21.8081,21.9377,285822.0
2025-06-12 11:05:00,22.0,22.0,21.86,21.87,249217.0,21.9377,21.9377,21.7981,21.8081,249217.0
2025-06-12 11:10:00,21.87,21.89,21.8,21.8,241476.0,21.8081,21.828,21.7383,21.7383,241476.0
2025-06-12 11:15:00,21.8,21.86,21.72,21.74,319495.0,21.7383,21.7981,21.6585,21.6785,319495.0
2025-06-12 11:20:00,21.73,21.8,21.59,21.65,695695.0,21.6685,21.7383,21.5289,21.5887,695695.0
2025-06-12 11:25:00,21.64,21.74,21.59,21.72,304684.0,21.5787,21.6785,21.5289,21.6585,304684.0
2025-06-12 11:30:00,21.72,21.77,21.62,21.69,282320.0,21.6585,21.7084,21.5588,21.6286,282320.0
2025-06-12 11:35:00,21.69,21.74,21.65,21.71,176578.0,21.6286,21.6785,21.5887,21.6485,176578.0
2025-06-12 11:40:00,21.7,21.78,21.69,21.74,103670.0,21.6386,21.7183,21.6286,21.6785,103670.0
2025-06-12 11:45:00,21.74,21.74,21.66,21.68,179995.0,21.6785,21.6785,21.5987,21.6186,179995.0
2025-06-12 11:50:00,21.69,21.7,21.64,21.7,131034.0,21.6286,21.6386,21.5787,21.6386,131034.0
2025-06-12 11:55:00,21.7,21.74,21.67,21.74,123595.0,21.6386,21.6785,21.6087,21.6785,123595.0
2025-06-12 12:00:00,21.74,21.83,21.69,21.72,217483.0,21.6785,21.7682,21.6286,21.6585,217483.0
2025-06-12 12:05:00,21.71,21.85,21.7,21.82,330429.0,21.6485,21.7881,21.6386,21.7582,330429.0
2025-06-12 12:10:00,21.83,21.88,21.82,21.83,339183.0,21.7682,21.8181,21.7582,21.7682,339183.0
2025-06-12 12:15:00,21.84,21.87,21.8,21.84,124386.0,21.7782,21.8081,21.7383,21.7782,124386.0
2025-06-12 12:20:00,21.84,21.89,21.79,21.81,149311.0,21.7782,21.828,21.7283,21.7483,149311.0
2025-06-12 12:25:00,21.82,21.94,21.81,21.91,271279.0,21.7582,21.8779,21.7483,21.848,271279.0
2025-06-12 12:30:00,21.91,21.91,21.75,21.86,308662.0,21.848,21.848,21.6884,21.7981,308662.0
2025-06-12 12:35:00,21.87,21.97,21.87,21.96,110711.0,21.8081,21.9078,21.8081,21.8978,110711.0
2025-06-12 12:40:00,21.95,22.02,21.91,21.93,319263.0,21.8879,21.9577,21.848,21.8679,319263.0
2025-06-12 12:45:00,21.92,21.93,21.82,21.82,180914.0,21.8579,21.8679,21.7582,21.7582,180914.0
2025-06-12 12:50:00,21.81,21.85,21.75,21.76,143000.0,21.7483,21.7881,21.6884,21.6984,143000.0
2025-06-12 12:55:00,21.76,21.82,21.75,21.78,84286.0,21.6984,21.7582,21.6884,21.7183,84286.0
2025-06-12 13:00:00,21.78,21.94,21.76,21.94,193011.0,21.7183,21.8779,21.6984,21.8779,193011.0
2025-06-12 13:05:00,21.94,21.95,21.87,21.93,65966.0,21.8779,21.8879,21.8081,21.8679,65966.0
2025-06-12 13:10:00,21.93,21.98,21.9,21.91,163496.0,21.8679,21.9178,21.838,21.848,163496.0
2025-06-12 13:15:00,21.91,21.93,21.8,21.85,141478.0,21.848,21.8679,21.7383,21.7881,141478.0
2025-06-12 13:20:00,21.86,21.89,21.82,21.84,80878.0,21.7981,21.828,21.7582,21.7782,80878.0
2025-06-12 13:25:00,21.84,21.86,21.79,21.8,85610.0,21.7782,21.7981,21.7283,21.7383,85610.0
2025-06-12 13:30:00,21.8,21.88,21.8,21.88,91092.0,21.7383,21.8181,21.7383,21.8181,91092.0
2025-06-12 13:35:00,21.88,21.88,21.85,21.85,52726.0,21.8181,21.8181,21.7881,21.7881,52726.0
2025-06-12 13:40:00,21.85,21.85,21.79,21.79,76854.0,21.7881,21.7881,21.7283,21.7283,76854.0
2025-06-12 13:45:00,21.8,21.81,21.75,21.77,57865.0,21.7383,21.7483,21.6884,21.7084,57865.0
2025-06-12 13:50:00,21.77,21.8,21.76,21.78,109079.0,21.7084,21.7383,21.6984,21.7183,109079.0
2025-06-12 13:55:00,21.78,21.78,21.72,21.72,103631.0,21.7183,21.7183,21.6585,21.6585,103631.0
2025-06-12 14:00:00,21.73,21.76,21.69,21.76,121807.0,21.6685,21.6984,21.6286,21.6984,121807.0
2025-06-12 14:05:00,21.76,21.78,21.74,21.74,80245.0,21.6984,21.7183,21.6785,21.6785,80245.0
2025-06-12 14:10:00,21.75,21.76,21.72,21.72,77136.0,21.6884,21.6984,21.6585,21.6585,77136.0
2025-06-12 14:15:00,21.73,21.74,21.65,21.66,123910.0,21.6685,21.6785,21.5887,21.5987,123910.0
2025-06-12 14:20:00,21.66,21.68,21.58,21.58,164537.0,21.5987,21.6186,21.5189,21.5189,164537.0
2025-06-12 14:25:00,21.59,21.62,21.5,21.56,155356.0,21.5289,21.5588,21.4391,21.499,155356.0
2025-06-12 14:30:00,21.57,21.67,21.56,21.62,257632.0,21.5089,21.6087,21.499,21.5588,257632.0
2025-06-12 14:35:00,21.62,21.66,21.57,21.61,164874.0,21.5588,21.5987,21.5089,21.5488,164874.0
2025-06-12 14:40:00,21.61,21.63,21.57,21.59,174171.0,21.5488,21.5688,21.5089,21.5289,174171.0
2025-06-12 14:45:00,21.58,21.63,21.55,21.61,89452.0,21.5189,21.5688,21.489,21.5488,89452.0
2025-06-12 14:50:00,21.61,21.64,21.6,21.61,89794.0,21.5488,21.5787,21.5389,21.5488,89794.0
2025-06-12 14:55:00,21.61,21.68,21.59,21.67,107462.0,21.5488,21.6186,21.5289,21.6087,107462.0
2025-06-12 15:00:00,21.66,21.73,21.66,21.71,122973.0,21.5987,21.6685,21.5987,21.6485,122973.0
2025-06-12 15:05:00,21.71,21.77,21.7,21.75,102294.0,21.6485,21.7084,21.6386,21.6884,102294.0
2025-06-12 15:10:00,21.75,21.75,21.69,21.71,135773.0,21.6884,21.6884,21.6286,21.6485,135773.0
2025-06-12 15:15:00,21.72,21.79,21.72,21.79,101940.0,21.6585,21.7283,21.6585,21.7283,101940.0
2025-06-12 15:20:00,21.79,21.81,21.75,21.77,103410.0,21.7283,21.7483,21.6884,21.7084,103410.0
2025-06-12 15:25:00,21.76,21.76,21.71,21.72,80275.0,21.6984,21.6984,21.6485,21.6585,80275.0
2025-06-12 15:30:00,21.71,21.72,21.65,21.71,151853.0,21.6485,21.6585,21.5887,21.6485,151853.0
2025-06-12 15:35:00,21.7,21.73,21.68,21.71,107971.0,21.6386,21.6685,21.6186,21.6485,107971.0
2025-06-12 15:40:00,21.71,21.73,21.65,21.65,163658.0,21.6485,21.6685,21.5887,21.5887,163658.0
2025-06-12 15:45:00,21.65,21.65,21.59,21.61,202750.0,21.5887,21.5887,21.5289,21.5488,202750.0
2025-06-12 15:50:00,21.61,21.76,21.61,21.7,593244.0,21.5488,21.6984,21.5488,21.6386,593244.0
2025-06-12 15:55:00,21.7,21.75,21.68,21.73,731407.0,21.6386,21.6884,21.6186,21.6685,731407.0
2025-06-13 09:30:00,20.3,20.75,20.24,20.74,1920581.0,20.2425,20.6913,20.1827,20.6813,1920581.0
2025-06-13 09:35:00,20.74,20.88,20.59,20.76,615103.0,20.6813,20.8209,20.5317,20.7012,615103.0
2025-06-13 09:40:00,20.76,20.93,20.66,20.9,510734.0,20.7012,20.8708,20.6015,20.8408,510734.0
2025-06-13 09:45:00,20.9,20.9,20.64,20.71,544846.0,20.8408,20.8408,20.5816,20.6514,544846.0
2025-06-13 09:50:00,20.72,20.97,20.68,20.68,596465.0,20.6613,20.9106,20.6215,20.6215,596465.0
2025-06-13 09:55:00,20.68,20.73,20.52,20.57,494379.0,20.6215,20.6713,20.4619,20.5118,494379.0
2025-06-13 10:00:00,20.58,20.78,20.58,20.62,490459.0,20.5217,20.7212,20.5217,20.5616,490459.0
2025-06-13 10:05:00,20.6,20.68,20.54,20.54,581715.0,20.5417,20.6215,20.4819,20.4819,581715.0
2025-06-13 10:10:00,20.54,20.55,20.41,20.5,432141.0,20.4819,20.4918,20.3522,20.442,432141.0
2025-06-13 10:15:00,20.5,20.5,20.35,20.36,518352.0,20.442,20.442,20.2924,20.3024,518352.0
2025-06-13 10:20:00,20.36,20.42,20.2,20.35,548573.0,20.3024,20.3622,20.1428,20.2924,548573.0
2025-06-13 10:25:00,20.34,20.36,20.06,20.09,779000.0,20.2824,20.3024,20.0032,20.0331,779000.0
2025-06-13 10:30:00,20.09,20.27,20.05,20.24,548356.0,20.0331,20.2126,19.9932,20.1827,548356.0
2025-06-13 10:35:00,20.24,20.39,20.21,20.36,346917.0,20.1827,20.3323,20.1528,20.3024,346917.0
2025-06-13 10:40:00,20.37,20.52,20.36,20.41,524730.0,20.3123,20.4619,20.3024,20.3522,524730.0
2025-06-13 10:45:00,20.41,20.5,20.32,20.35,472673.0,20.3522,20.442,20.2625,20.2924,472673.0
2025-06-13 10:50:00,20.34,20.6,20.32,20.6,455407.0,20.2824,20.5417,20.2625,20.5417,455407.0
2025-06-13 10:55:00,20.6,20.66,20.52,20.54,324650.0,20.5417,20.6015,20.4619,20.4819,324650.0
2025-06-13 11:00:00,20.54,20.63,20.5,20.6,357667.0,20.4819,20.5716,20.442,20.5417,357667.0
2025-06-13 11:05:00,20.6,20.7,20.6,20.62,325700.0,20.5417,20.6414,20.5417,20.5616,325700.0
2025-06-13 11:10:00,20.62,20.68,20.52,20.66,323780.0,20.5616,20.6215,20.4619,20.6015,323780.0
2025-06-13 11:15:00,20.66,20.68,20.58,20.64,253527.0,20.6015,20.6215,20.5217,20.5816,253527.0
2025-06-13 11:20:00,20.65,20.82,20.65,20.71,394773.0,20.5915,20.7611,20.5915,20.6514,394773.0
2025-06-13 11:25:00,20.7,20.83,20.68,20.83,159699.0,20.6414,20.771,20.6215,20.771,159699.0
2025-06-13 11:30:00,20.84,20.87,20.8,20.84,283901.0,20.781,20.8109,20.7411,20.781,283901.0
2025-06-13 11:35:00,20.84,20.85,20.77,20.82,170428.0,20.781,20.791,20.7112,20.7611,170428.0
2025-06-13 11:40:00,20.82,20.87,20.77,20.85,200455.0,20.7611,20.8109,20.7112,20.791,200455.0
2025-06-13 11:45:00,20.85,20.94,20.85,20.91,290733.0,20.791,20.8807,20.791,20.8508,290733.0
2025-06-13 11:50:00,20.91,21.02,20.91,21.0,265371.0,20.8508,20.9605,20.8508,20.9406,265371.0
2025-06-13 11:55:00,21.0,21.0,20.87,20.95,199658.0,20.9406,20.9406,20.8109,20.8907,199658.0
2025-06-13 12:00:00,20.95,20.96,20.88,20.9,188470.0,20.8907,20.9007,20.8209,20.8408,188470.0
2025-06-13 12:05:00,20.9,20.96,20.88,20.94,97434.0,20.8408,20.9007,20.8209,20.8807,97434.0
2025-06-13 12:10:00,20.95,21.02,20.93,20.98,128642.0,20.8907,20.9605,20.8708,20.9206,128642.0
2025-06-13 12:15:00,20.98,21.05,20.94,21.02,172217.0,20.9206,20.9904,20.8807,20.9605,172217.0
2025-06-13 12:20:00,21.01,21.01,20.92,20.96,159523.0,20.9505,20.9505,20.8608,20.9007,159523.0
2025-06-13 12:25:00,20.96,20.98,20.83,20.84,156109.0,20.9007,20.9206,20.771,20.781,156109.0
2025-06-13 12:30:00,20.85,20.91,20.83,20.88,173244.0,20.791,20.8508,20.771,20.8209,173244.0
2025-06-13 12:35:00,20.9,20.9,20.83,20.83,111083.0,20.8408,20.8408,20.771,20.771,111083.0
2025-06-13 12:40:00,20.82,20.88,20.8,20.86,100417.0,20.7611,20.8209,20.7411,20.8009,100417.0
2025-06-13 12:45:00,20.86,20.86,20.81,20.82,120216.0,20.8009,20.8009,20.7511,20.7611,120216.0
2025-06-13 12:50:00,20.81,20.87,20.8,20.85,96967.0,20.7511,20.8109,20.7411,20.791,96967.0
2025-06-13 12:55:00,20.85,20.94,20.84,20.9,124073.0,20.791,20.8807,20.781,20.8408,124073.0
2025-06-13 13:00:00,20.89,20.93,20.86,20.88,178396.0,20.8309,20.8708,20.8009,20.8209,178396.0
2025-06-13 13:05:00,20.87,20.87,20.79,20.79,155528.0,20.8109,20.8109,20.7311,20.7311,155528.0
2025-06-13 13:10:00,20.79,20.79,20.69,20.73,253149.0,20.7311,20.7311,20.6314,20.6713,253149.0
2025-06-13 13:15:00,20.72,20.72,20.61,20.69,295846.0,20.6613,20.6613,20.5517,20.6314,295846.0
2025-06-13 13:20:00,20.7,20.83,20.69,20.76,358690.0,20.6414,20.771,20.6314,20.7012,358690.0
2025-06-13 13:25:00,20.76,20.77,20.6,20.6,153893.0,20.7012,20.7112,20.5417,20.5417,153893.0
2025-06-13 13:30:00,20.59,20.7,20.59,20.62,262558.0,20.5317,20.6414,20.5317,20.5616,262558.0
2025-06-13 13:35:00,20.62,20.66,20.58,20.59,102472.0,20.5616,20.6015,20.5217,20.5317,102472.0
2025-06-13 13:40:00,20.59,20.65,20.51,20.59,268264.0,20.5317,20.5915,20.4519,20.5317,268264.0
2025-06-13 13:45:00,20.58,20.64,20.58,20.62,219792.0,20.5217,20.5816,20.5217,20.5616,219792.0
2025-06-13 13:50:00,20.62,20.73,20.61,20.7,220770.0,20.5616,20.6713,20.5517,20.6414,220770.0
2025-06-13 13:55:00,20.7,20.71,20.68,20.7,130725.0,20.6414,20.6514,20.6215,20.6414,130725.0
2025-06-13 14:00:00,20.7,20.75,20.56,20.59,516139.0,20.6414,20.6913,20.5018,20.5317,516139.0
2025-06-13 14:05:00,20.59,20.64,20.48,20.51,425250.0,20.5317,20.5816,20.422,20.4519,425250.0
2025-06-13 14:10:00,20.52,20.55,20.44,20.46,272525.0,20.4619,20.4918,20.3821,20.4021,272525.0
2025-06-13 14:15:00,20.45,20.45,20.31,20.41,615014.0,20.3921,20.3921,20.2525,20.3522,615014.0
2025-06-13 14:20:00,20.42,20.44,20.34,20.38,289683.0,20.3622,20.3821,20.2824,20.3223,289683.0
2025-06-13 14:25:00,20.37,20.39,20.21,20.22,324233.0,20.3123,20.3323,20.1528,20.1628,324233.0
2025-06-13 14:30:00,20.21,20.24,20.07,20.11,846474.0,20.1528,20.1827,20.0132,20.0531,846474.0
2025-06-13 14:35:00,20.11,20.12,19.89,19.93,1036186.0,20.0531,20.063,19.8337,19.8736,1036186.0
2025-06-13 14:40:00,19.93,20.03,19.84,20.0,895091.0,19.8736,19.9733,19.7838,19.9434,895091.0
2025-06-13 14:45:00,20.0,20.1,19.96,20.0,460124.0,19.9434,20.0431,19.9035,19.9434,460124.0
2025-06-13 14:50:00,20.0,20.17,20.0,20.17,374939.0,19.9434,20.1129,19.9434,20.1129,374939.0
2025-06-13 14:55:00,20.17,20.21,20.07,20.17,237919.0,20.1129,20.1528,20.0132,20.1129,237919.0
2025-06-13 15:00:00,20.18,20.23,20.09,20.14,376801.0,20.1229,20.1727,20.0331,20.083,376801.0
2025-06-13 15:05:00,20.15,20.23,20.15,20.21,299873.0,20.093,20.1727,20.093,20.1528,299873.0
2025-06-13 15:10:00,20.22,20.26,20.13,20.22,307328.0,20.1628,20.2026,20.073,20.1628,307328.0
2025-06-13 15:15:00,20.22,20.27,20.09,20.13,415569.0,20.1628,20.2126,20.0331,20.073,415569.0
2025-06-13 15:20:00,20.12,20.19,20.02,20.02,403541.0,20.063,20.1328,19.9633,19.9633,403541.0
2025-06-13 15:25:00,20.03,20.03,19.96,20.01,436873.0,19.9733,19.9733,19.9035,19.9534,436873.0
2025-06-13 15:30:00,20.02,20.13,20.01,20.05,379331.0,19.9633,20.073,19.9534,19.9932,379331.0
2025-06-13 15:35:00,20.04,20.25,20.02,20.22,374628.0,19.9833,20.1927,19.9633,20.1628,374628.0
2025-06-13 15:40:00,20.21,20.23,20.04,20.04,223153.0,20.1528,20.1727,19.9833,19.9833,223153.0
2025-06-13 15:45:00,20.05,20.18,20.0,20.12,441256.0,19.9932,20.1229,19.9434,20.063,441256.0
2025-06-13 15:50:00,20.12,20.17,20.02,20.03,562788.0,20.063,20.1129,19.9633,19.9733,562788.0
2025-06-13 15:55:00,20.03,20.04,19.98,20.04,1959292.0,19.9733,19.9833,19.9234,19.9833,1959292.0
2025-06-16 09:30:00,20.84,21.19,20.8,21.08,1472395.0,20.781,21.13,20.7411,21.0203,1472395.0
2025-06-16 09:35:00,21.07,21.09,20.98,21.08,764409.0,21.0104,21.0303,20.9206,21.0203,764409.0
2025-06-16 09:40:00,21.08,21.09,20.91,21.04,827787.0,21.0203,21.0303,20.8508,20.9804,827787.0
2025-06-16 09:45:00,21.06,21.4,21.06,21.37,907440.0,21.0004,21.3394,21.0004,21.3095,907440.0
2025-06-16 09:50:00,21.37,21.57,21.3,21.49,976759.0,21.3095,21.5089,21.2397,21.4292,976759.0
2025-06-16 09:55:00,21.49,21.61,21.41,21.46,531777.0,21.4292,21.5488,21.3494,21.3993,531777.0
2025-06-16 10:00:00,21.48,21.61,21.46,21.55,579078.0,21.4192,21.5488,21.3993,21.489,579078.0
2025-06-16 10:05:00,21.56,21.63,21.5,21.53,626694.0,21.499,21.5688,21.4391,21.4691,626694.0
2025-06-16 10:10:00,21.53,21.73,21.52,21.73,523646.0,21.4691,21.6685,21.4591,21.6685,523646.0
2025-06-16 10:15:00,21.71,21.83,21.66,21.81,615262.0,21.6485,21.7682,21.5987,21.7483,615262.0
2025-06-16 10:20:00,21.81,21.87,21.78,21.79,463087.0,21.7483,21.8081,21.7183,21.7283,463087.0
2025-06-16 10:25:00,21.8,21.89,21.78,21.88,376321.0,21.7383,21.828,21.7183,21.8181,376321.0
2025-06-16 10:30:00,21.89,21.98,21.89,21.98,448546.0,21.828,21.9178,21.828,21.9178,448546.0
2025-06-16 10:35:00,21.98,22.01,21.91,21.96,713540.0,21.9178,21.9477,21.848,21.8978,713540.0
2025-06-16 10:40:00,21.97,22.07,21.94,22.04,562140.0,21.9078,22.0075,21.8779,21.9776,562140.0
2025-06-16 10:45:00,22.05,22.05,21.98,22.0,374615.0,21.9876,21.9876,21.9178,21.9377,374615.0
2025-06-16 10:50:00,22.0,22.06,21.96,22.02,500939.0,21.9377,21.9976,21.8978,21.9577,500939.0
2025-06-16 10:55:00,22.02,22.06,21.88,21.99,437324.0,21.9577,21.9976,21.8181,21.9278,437324.0
2025-06-16 11:00:00,21.99,22.11,21.98,22.11,454168.0,21.9278,22.0474,21.9178,22.0474,454168.0
2025-06-16 11:05:00,22.12,22.2,22.06,22.19,480774.0,22.0574,22.1372,21.9976,22.1272,480774.0
2025-06-16 11:10:00,22.18,22.21,22.1,22.14,522323.0,22.1172,22.1471,22.0374,22.0773,522323.0
2025-06-16 11:15:00,22.15,22.18,22.12,22.12,358563.0,22.0873,22.1172,22.0574,22.0574,358563.0
2025-06-16 11:20:00,22.11,22.14,21.99,22.06,320370.0,22.0474,22.0773,21.9278,21.9976,320370.0
2025-06-16 11:25:00,22.06,22.07,21.82,21.86,516906.0,21.9976,22.0075,21.7582,21.7981,516906.0
2025-06-16 11:30:00,21.86,21.95,21.82,21.94,347162.0,21.7981,21.8879,21.7582,21.8779,347162.0
2025-06-16 11:35:00,21.94,21.99,21.89,21.96,442314.0,21.8779,21.9278,21.828,21.8978,442314.0
2025-06-16 11:40:00,21.97,22.0,21.93,21.93,280667.0,21.9078,21.9377,21.8679,21.8679,280667.0
2025-06-16 11:45:00,21.94,21.97,21.91,21.91,133628.0,21.8779,21.9078,21.848,21.848,133628.0
2025-06-16 11:50:00,21.93,21.93,21.84,21.85,161332.0,21.8679,21.8679,21.7782,21.7881,161332.0
2025-06-16 11:55:00,21.85,21.89,21.79,21.86,328279.0,21.7881,21.828,21.7283,21.7981,328279.0
2025-06-16 12:00:00,21.86,21.94,21.82,21.84,208705.0,21.7981,21.8779,21.7582,21.7782,208705.0
2025-06-16 12:05:00,21.85,21.93,21.84,21.9,232765.0,21.7881,21.8679,21.7782,21.838,232765.0
2025-06-16 12:10:00,21.9,21.99,21.9,21.98,160608.0,21.838,21.9278,21.838,21.9178,160608.0
2025-06-16 12:15:00,21.97,22.02,21.96,22.0,174937.0,21.9078,21.9577,21.8978,21.9377,174937.0
2025-06-16 12:20:00,22.0,22.02,21.98,21.99,183836.0,21.9377,21.9577,21.9178,21.9278,183836.0
2025-06-16 12:25:00,21.99,22.0,21.95,21.96,208709.0,21.9278,21.9377,21.8879,21.8978,208709.0
2025-06-16 12:30:00,21.96,21.99,21.94,21.96,105030.0,21.8978,21.9278,21.8779,21.8978,105030.0
2025-06-16 12:35:00,21.96,21.99,21.91,21.94,126785.0,21.8978,21.9278,21.848,21.8779,126785.0
2025-06-16 12:40:00,21.95,21.96,21.88,21.9,187505.0,21.8879,21.8978,21.8181,21.838,187505.0
2025-06-16 12:45:00,21.9,21.95,21.88,21.93,136868.0,21.838,21.8879,21.8181,21.8679,136868.0
2025-06-16 12:50:00,21.92,22.02,21.91,21.99,186157.0,21.8579,21.9577,21.848,21.9278,186157.0
2025-06-16 12:55:00,21.98,21.98,21.89,21.91,125871.0,21.9178,21.9178,21.828,21.848,125871.0
2025-06-16 13:00:00,21.91,21.96,21.9,21.96,128999.0,21.848,21.8978,21.838,21.8978,128999.0
2025-06-16 13:05:00,21.96,21.98,21.91,21.95,134605.0,21.8978,21.9178,21.848,21.8879,134605.0
2025-06-16 13:10:00,21.95,21.97,21.89,21.93,106684.0,21.8879,21.9078,21.828,21.8679,106684.0
2025-06-16 13:15:00,21.92,21.98,21.91,21.98,157424.0,21.8579,21.9178,21.848,21.9178,157424.0
2025-06-16 13:20:00,21.98,22.02,21.97,22.0,159071.0,21.9178,21.9577,21.9078,21.9377,159071.0
2025-06-16 13:25:00,22.0,22.08,22.0,22.06,218409.0,21.9377,22.0175,21.9377,21.9976,218409.0
2025-06-16 13:30:00,22.07,22.11,22.06,22.11,279963.0,22.0075,22.0474,21.9976,22.0474,279963.0
2025-06-16 13:35:00,22.11,22.13,22.04,22.04,148403.0,22.0474,22.0674,21.9776,21.9776,148403.0
2025-06-16 13:40:00,22.04,22.1,22.04,22.08,141109.0,21.9776,22.0374,21.9776,22.0175,141109.0
2025-06-16 13:45:00,22.09,22.13,22.08,22.11,126720.0,22.0275,22.0674,22.0175,22.0474,126720.0
2025-06-16 13:50:00,22.12,22.14,22.07,22.07,151520.0,22.0574,22.0773,22.0075,22.0075,151520.0
2025-06-16 13:55:00,22.07,22.07,21.98,22.0,162905.0,22.0075,22.0075,21.9178,21.9377,162905.0
2025-06-16 14:00:00,22.0,22.02,21.98,21.99,111248.0,21.9377,21.9577,21.9178,21.9278,111248.0
2025-06-16 14:05:00,21.99,22.02,21.95,21.96,80640.0,21.9278,21.9577,21.8879,21.8978,80640.0
2025-06-16 14:10:00,21.95,21.95,21.89,21.91,100320.0,21.8879,21.8879,21.828,21.848,100320.0
2025-06-16 14:15:00,21.91,21.93,21.89,21.92,100961.0,21.848,21.8679,21.828,21.8579,100961.0
2025-06-16 14:20:00,21.92,21.93,21.86,21.93,110963.0,21.8579,21.8679,21.7981,21.8679,110963.0
2025-06-16 14:25:00,21.93,21.93,21.87,21.88,114259.0,21.8679,21.8679,21.8081,21.8181,114259.0
2025-06-16 14:30:00,21.88,21.89,21.8,21.82,133001.0,21.8181,21.828,21.7383,21.7582,133001.0
2025-06-16 14:35:00,21.82,21.85,21.8,21.84,86950.0,21.7582,21.7881,21.7383,21.7782,86950.0
2025-06-16 14:40:00,21.84,21.88,21.83,21.86,111330.0,21.7782,21.8181,21.7682,21.7981,111330.0
2025-06-16 14:45:00,21.86,21.86,21.79,21.79,85722.0,21.7981,21.7981,21.7283,21.7283,85722.0
2025-06-16 14:50:00,21.78,21.86,21.76,21.86,94210.0,21.7183,21.7981,21.6984,21.7981,94210.0
2025-06-16 14:55:00,21.87,21.89,21.85,21.85,95158.0,21.8081,21.828,21.7881,21.7881,95158.0
2025-06-16 15:00:00,21.84,21.89,21.84,21.89,91482.0,21.7782,21.828,21.7782,21.828,91482.0
2025-06-16 15:05:00,21.88,21.88,21.84,21.88,56160.0,21.8181,21.8181,21.7782,21.8181,56160.0
2025-06-16 15:10:00,21.87,21.98,21.85,21.93,156935.0,21.8081,21.9178,21.7881,21.8679,156935.0
2025-06-16 15:15:00,21.91,22.0,21.91,21.93,174702.0,21.848,21.9377,21.848,21.8679,174702.0
2025-06-16 15:20:00,21.93,22.05,21.89,22.0,480137.0,21.8679,21.9876,21.828,21.9377,480137.0
2025-06-16 15:25:00,22.0,22.05,21.95,21.96,294501.0,21.9377,21.9876,21.8879,21.8978,294501.0
2025-06-16 15:30:00,21.97,21.97,21.86,21.87,259588.0,21.9078,21.9078,21.7981,21.8081,259588.0
2025-06-16 15:35:00,21.86,21.9,21.85,21.85,112117.0,21.7981,21.838,21.7881,21.7881,112117.0
2025-06-16 15:40:00,21.85,21.9,21.85,21.9,109481.0,21.7881,21.838,21.7881,21.838,109481.0
2025-06-16 15:45:00,21.9,21.94,21.9,21.91,165750.0,21.838,21.8779,21.838,21.848,165750.0
2025-06-16 15:50:00,21.91,21.95,21.8,21.88,574721.0,21.848,21.8879,21.7383,21.8181,574721.0
2025-06-16 15:55:00,21.89,21.95,21.85,21.94,581686.0,21.828,21.8879,21.7881,21.8779,581686.0
2025-06-17 09:30:00,21.59,21.92,21.5,21.89,1240365.0,21.5289,21.8579,21.4391,21.828,1240365.0
2025-06-17 09:35:00,21.9,22.01,21.86,22.01,565569.0,21.838,21.9477,21.7981,21.9477,565569.0
2025-06-17 09:40:00,22.02,22.06,21.85,21.87,642508.0,21.9577,21.9976,21.7881,21.8081,642508.0
2025-06-17 09:45:00,21.88,22.13,21.87,22.01,773217.0,21.8181,22.0674,21.8081,21.9477,773217.0
2025-06-17 09:50:00,22.0,22.2,21.96,22.18,548663.0,21.9377,22.1372,21.8978,22.1172,548663.0
2025-06-17 09:55:00,22.18,22.29,22.11,22.28,623656.0,22.1172,22.2269,22.0474,22.2169,623656.0
2025-06-17 10:00:00,22.28,22.41,22.27,22.28,842113.0,22.2169,22.3466,22.207,22.2169,842113.0
2025-06-17 10:05:00,22.29,22.39,22.2,22.39,513152.0,22.2269,22.3266,22.1372,22.3266,513152.0
2025-06-17 10:10:00,22.39,22.5,22.39,22.49,630593.0,22.3266,22.4363,22.3266,22.4263,630593.0
2025-06-17 10:15:00,22.5,22.52,22.4,22.4,589276.0,22.4363,22.4563,22.3366,22.3366,589276.0
2025-06-17 10:20:00,22.41,22.42,22.21,22.23,522292.0,22.3466,22.3565,22.1471,22.1671,522292.0
2025-06-17 10:25:00,22.23,22.31,22.2,22.3,455533.0,22.1671,22.2468,22.1372,22.2369,455533.0
2025-06-17 10:30:00,22.29,22.36,22.28,22.3,295362.0,22.2269,22.2967,22.2169,22.2369,295362.0
2025-06-17 10:35:00,22.3,22.31,22.12,22.16,434045.0,22.2369,22.2468,22.0574,22.0973,434045.0
2025-06-17 10:40:00,22.15,22.15,22.0,22.02,563375.0,22.0873,22.0873,21.9377,21.9577,563375.0
2025-06-17 10:45:00,22.02,22.17,22.02,22.13,301950.0,21.9577,22.1072,21.9577,22.0674,301950.0
2025-06-17 10:50:00,22.13,22.15,22.05,22.13,260743.0,22.0674,22.0873,21.9876,22.0674,260743.0
2025-06-17 10:55:00,22.13,22.14,21.97,21.97,294204.0,22.0674,22.0773,21.9078,21.9078,294204.0
2025-06-17 11:00:00,21.96,22.09,21.96,22.09,210674.0,21.8978,22.0275,21.8978,22.0275,210674.0
2025-06-17 11:05:00,22.09,22.09,22.0,22.06,235792.0,22.0275,22.0275,21.9377,21.9976,235792.0
2025-06-17 11:10:00,22.05,22.16,22.04,22.15,228275.0,21.9876,22.0973,21.9776,22.0873,228275.0
2025-06-17 11:15:00,22.14,22.15,22.0,22.13,346883.0,22.0773,22.0873,21.9377,22.0674,346883.0
2025-06-17 11:20:00,22.12,22.14,22.02,22.07,179184.0,22.0574,22.0773,21.9577,22.0075,179184.0
2025-06-17 11:25:00,22.04,22.05,21.98,22.04,275459.0,21.9776,21.9876,21.9178,21.9776,275459.0
2025-06-17 11:30:00,22.03,22.04,21.92,21.95,330163.0,21.9676,21.9776,21.8579,21.8879,330163.0
2025-06-17 11:35:00,21.94,21.97,21.86,21.87,255134.0,21.8779,21.9078,21.7981,21.8081,255134.0
2025-06-17 11:40:00,21.88,22.05,21.88,22.05,202412.0,21.8181,21.9876,21.8181,21.9876,202412.0
2025-06-17 11:45:00,22.05,22.07,21.92,21.98,182303.0,21.9876,22.0075,21.8579,21.9178,182303.0
2025-06-17 11:50:00,21.97,22.05,21.97,22.02,93566.0,21.9078,21.9876,21.9078,21.9577,93566.0
2025-06-17 11:55:00,22.01,22.07,21.99,22.01,173619.0,21.9477,22.0075,21.9278,21.9477,173619.0
2025-06-17 12:00:00,22.01,22.16,22.01,22.15,179447.0,21.9477,22.0973,21.9477,22.0873,179447.0
2025-06-17 12:05:00,22.15,22.18,22.04,22.09,341177.0,22.0873,22.1172,21.9776,22.0275,341177.0
2025-06-17 12:10:00,22.09,22.18,22.09,22.18,135605.0,22.0275,22.1172,22.0275,22.1172,135605.0
2025-06-17 12:15:00,22.18,22.19,22.14,22.17,111851.0,22.1172,22.1272,22.0773,22.1072,111851.0
2025-06-17 12:20:00,22.17,22.2,22.07,22.08,155590.0,22.1072,22.1372,22.0075,22.0175,155590.0
2025-06-17 12:25:00,22.08,22.1,22.02,22.05,76473.0,22.0175,22.0374,21.9577,21.9876,76473.0
2025-06-17 12:30:00,22.03,22.07,21.99,22.05,88561.0,21.9676,22.0075,21.9278,21.9876,88561.0
2025-06-17 12:35:00,22.05,22.06,21.99,22.0,89209.0,21.9876,21.9976,21.9278,21.9377,89209.0
2025-06-17 12:40:00,21.99,21.99,21.82,21.86,392094.0,21.9278,21.9278,21.7582,21.7981,392094.0
2025-06-17 12:45:00,21.85,21.93,21.79,21.84,445370.0,21.7881,21.8679,21.7283,21.7782,445370.0
2025-06-17 12:50:00,21.85,21.87,21.77,21.78,418211.0,21.7881,21.8081,21.7084,21.7183,418211.0
2025-06-17 12:55:00,21.77,21.77,21.62,21.67,442435.0,21.7084,21.7084,21.5588,21.6087,442435.0
2025-06-17 13:00:00,21.66,21.72,21.58,21.68,284103.0,21.5987,21.6585,21.5189,21.6186,284103.0
2025-06-17 13:05:00,21.68,21.78,21.55,21.77,196890.0,21.6186,21.7183,21.489,21.7084,196890.0
2025-06-17 13:10:00,21.76,21.82,21.73,21.78,121096.0,21.6984,21.7582,21.6685,21.7183,121096.0
2025-06-17 13:15:00,21.78,21.86,21.78,21.8,173872.0,21.7183,21.7981,21.7183,21.7383,173872.0
2025-06-17 13:20:00,21.8,21.95,21.74,21.93,199235.0,21.7383,21.8879,21.6785,21.8679,199235.0
2025-06-17 13:25:00,21.91,21.96,21.79,21.79,215294.0,21.848,21.8978,21.7283,21.7283,215294.0
2025-06-17 13:30:00,21.78,21.89,21.69,21.87,166604.0,21.7183,21.828,21.6286,21.8081,166604.0
2025-06-17 13:35:00,21.88,21.93,21.84,21.86,120267.0,21.8181,21.8679,21.7782,21.7981,120267.0
2025-06-17 13:40:00,21.85,21.9,21.77,21.78,136169.0,21.7881,21.838,21.7084,21.7183,136169.0
2025-06-17 13:45:00,21.77,21.79,21.54,21.6,397548.0,21.7084,21.7283,21.479,21.5389,397548.0
2025-06-17 13:50:00,21.59,21.66,21.5,21.6,395933.0,21.5289,21.5987,21.4391,21.5389,395933.0
2025-06-17 13:55:00,21.6,21.67,21.56,21.57,205167.0,21.5389,21.6087,21.499,21.5089,205167.0
2025-06-17 14:00:00,21.55,21.56,21.39,21.43,384497.0,21.489,21.499,21.3294,21.3693,384497.0
2025-06-17 14:05:00,21.44,21.55,21.44,21.53,235284.0,21.3793,21.489,21.3793,21.4691,235284.0
2025-06-17 14:10:00,21.54,21.6,21.51,21.57,189315.0,21.479,21.5389,21.4491,21.5089,189315.0
2025-06-17 14:15:00,21.57,21.58,21.44,21.48,175295.0,21.5089,21.5189,21.3793,21.4192,175295.0
2025-06-17 14:20:00,21.48,21.51,21.44,21.44,180800.0,21.4192,21.4491,21.3793,21.3793,180800.0
2025-06-17 14:25:00,21.43,21.46,21.36,21.37,329430.0,21.3693,21.3993,21.2995,21.3095,329430.0
2025-06-17 14:30:00,21.39,21.51,21.38,21.48,175652.0,21.3294,21.4491,21.3195,21.4192,175652.0
2025-06-17 14:35:00,21.48,21.52,21.42,21.44,92787.0,21.4192,21.4591,21.3594,21.3793,92787.0
2025-06-17 14:40:00,21.44,21.47,21.35,21.43,252471.0,21.3793,21.4092,21.2896,21.3693,252471.0
2025-06-17 14:45:00,21.43,21.51,21.42,21.48,114629.0,21.3693,21.4491,21.3594,21.4192,114629.0
2025-06-17 14:50:00,21.47,21.5,21.42,21.48,105340.0,21.4092,21.4391,21.3594,21.4192,105340.0
2025-06-17 14:55:00,21.49,21.58,21.48,21.57,203419.0,21.4292,21.5189,21.4192,21.5089,203419.0
2025-06-17 15:00:00,21.58,21.61,21.5,21.5,144278.0,21.5189,21.5488,21.4391,21.4391,144278.0
2025-06-17 15:05:00,21.51,21.51,21.4,21.43,135862.0,21.4491,21.4491,21.3394,21.3693,135862.0
2025-06-17 15:10:00,21.42,21.49,21.4,21.45,146322.0,21.3594,21.4292,21.3394,21.3893,146322.0
2025-06-17 15:15:00,21.45,21.48,21.43,21.47,93028.0,21.3893,21.4192,21.3693,21.4092,93028.0
2025-06-17 15:20:00,21.48,21.55,21.48,21.54,132890.0,21.4192,21.489,21.4192,21.479,132890.0
2025-06-17 15:25:00,21.53,21.54,21.5,21.52,67019.0,21.4691,21.479,21.4391,21.4591,67019.0
2025-06-17 15:30:00,21.54,21.57,21.5,21.57,195980.0,21.479,21.5089,21.4391,21.5089,195980.0
2025-06-17 15:35:00,21.57,21.61,21.52,21.53,243093.0,21.5089,21.5488,21.4591,21.4691,243093.0
2025-06-17 15:40:00,21.53,21.57,21.51,21.55,270206.0,21.4691,21.5089,21.4491,21.489,270206.0
2025-06-17 15:45:00,21.56,21.59,21.55,21.57,237558.0,21.499,21.5289,21.489,21.5089,237558.0
2025-06-17 15:50:00,21.55,21.6,21.45,21.53,586659.0,21.489,21.5389,21.3893,21.4691,586659.0
2025-06-17 15:55:00,21.54,21.54,21.39,21.39,1115580.0,21.479,21.479,21.3294,21.3294,1115580.0
2025-06-18 09:30:00,21.74,21.84,21.44,21.58,926656.0,21.6785,21.7782,21.3793,21.5189,926656.0
2025-06-18 09:35:00,21.59,21.72,21.57,21.69,351937.0,21.5289,21.6585,21.5089,21.6286,351937.0
2025-06-18 09:40:00,21.7,21.84,21.61,21.64,305613.0,21.6386,21.7782,21.5488,21.5787,305613.0
2025-06-18 09:45:00,21.64,21.81,21.62,21.77,362013.0,21.5787,21.7483,21.5588,21.7084,362013.0
2025-06-18 09:50:00,21.78,22.0,21.76,21.89,654459.0,21.7183,21.9377,21.6984,21.828,654459.0
2025-06-18 09:55:00,21.88,22.06,21.86,21.99,565585.0,21.8181,21.9976,21.7981,21.9278,565585.0
2025-06-18 10:00:00,22.0,22.11,21.93,22.07,635672.0,21.9377,22.0474,21.8679,22.0075,635672.0
2025-06-18 10:05:00,22.06,22.14,22.01,22.07,559629.0,21.9976,22.0773,21.9477,22.0075,559629.0
2025-06-18 10:10:00,22.08,22.16,22.08,22.14,301748.0,22.0175,22.0973,22.0175,22.0773,301748.0
2025-06-18 10:15:00,22.14,22.25,22.13,22.22,460260.0,22.0773,22.187,22.0674,22.1571,460260.0
2025-06-18 10:20:00,22.21,22.28,22.16,22.23,577859.0,22.1471,22.2169,22.0973,22.1671,577859.0
2025-06-18 10:25:00,22.23,22.3,22.21,22.24,499280.0,22.1671,22.2369,22.1471,22.177,499280.0
2025-06-18 10:30:00,22.24,22.33,22.24,22.33,416326.0,22.177,22.2668,22.177,22.2668,416326.0
2025-06-18 10:35:00,22.33,22.38,22.28,22.35,352384.0,22.2668,22.3166,22.2169,22.2867,352384.0
2025-06-18 10:40:00,22.34,22.34,22.19,22.23,324944.0,22.2768,22.2768,22.1272,22.1671,324944.0
2025-06-18 10:45:00,22.24,22.26,22.09,22.13,344210.0,22.177,22.197,22.0275,22.0674,344210.0
2025-06-18 10:50:00,22.12,22.15,21.98,22.0,304645.0,22.0574,22.0873,21.9178,21.9377,304645.0
2025-06-18 10:55:00,22.0,22.05,21.96,22.04,294311.0,21.9377,21.9876,21.8978,21.9776,294311.0
2025-06-18 11:00:00,22.04,22.13,22.04,22.13,209255.0,21.9776,22.0674,21.9776,22.0674,209255.0
2025-06-18 11:05:00,22.13,22.13,22.0,22.0,267304.0,22.0674,22.0674,21.9377,21.9377,267304.0
2025-06-18 11:10:00,22.01,22.04,21.95,21.95,186565.0,21.9477,21.9776,21.8879,21.8879,186565.0
2025-06-18 11:15:00,21.94,21.96,21.89,21.89,309957.0,21.8779,21.8978,21.828,21.828,309957.0
2025-06-18 11:20:00,21.9,21.98,21.89,21.95,152853.0,21.838,21.9178,21.828,21.8879,152853.0
2025-06-18 11:25:00,21.95,21.98,21.89,21.92,153564.0,21.8879,21.9178,21.828,21.8579,153564.0
2025-06-18 11:30:00,21.94,22.0,21.92,21.98,198360.0,21.8779,21.9377,21.8579,21.9178,198360.0
2025-06-18 11:35:00,21.97,21.98,21.94,21.96,105362.0,21.9078,21.9178,21.8779,21.8978,105362.0
2025-06-18 11:40:00,21.96,22.0,21.9,21.99,186365.0,21.8978,21.9377,21.838,21.9278,186365.0
2025-06-18 11:45:00,21.99,22.04,21.95,22.03,162974.0,21.9278,21.9776,21.8879,21.9676,162974.0
2025-06-18 11:50:00,22.03,22.07,22.01,22.07,157651.0,21.9676,22.0075,21.9477,22.0075,157651.0
2025-06-18 11:55:00,22.06,22.06,21.92,21.93,183104.0,21.9976,21.9976,21.8579,21.8679,183104.0
2025-06-18 12:00:00,21.93,22.04,21.87,22.04,195944.0,21.8679,21.9776,21.8081,21.9776,195944.0
2025-06-18 12:05:00,22.04,22.06,22.02,22.04,106370.0,21.9776,21.9976,21.9577,21.9776,106370.0
2025-06-18 12:10:00,22.04,22.04,21.98,22.01,108650.0,21.9776,21.9776,21.9178,21.9477,108650.0
2025-06-18 12:15:00,22.02,22.05,22.0,22.0,114071.0,21.9577,21.9876,21.9377,21.9377,114071.0
2025-06-18 12:20:00,22.0,22.05,22.0,22.01,137418.0,21.9377,21.9876,21.9377,21.9477,137418.0
2025-06-18 12:25:00,22.02,22.05,21.99,22.02,90092.0,21.9577,21.9876,21.9278,21.9577,90092.0
2025-06-18 12:30:00,22.01,22.05,22.0,22.05,134796.0,21.9477,21.9876,21.9377,21.9876,134796.0
2025-06-18 12:35:00,22.04,22.05,22.0,22.02,134861.0,21.9776,21.9876,21.9377,21.9577,134861.0
2025-06-18 12:40:00,22.02,22.04,22.01,22.02,74610.0,21.9577,21.9776,21.9477,21.9577,74610.0
2025-06-18 12:45:00,22.03,22.04,21.97,21.98,114800.0,21.9676,21.9776,21.9078,21.9178,114800.0
2025-06-18 12:50:00,21.96,22.03,21.95,21.95,125552.0,21.8978,21.9676,21.8879,21.8879,125552.0
2025-06-18 12:55:00,21.95,22.04,21.95,22.01,151708.0,21.8879,21.9776,21.8879,21.9477,151708.0
2025-06-18 13:00:00,22.0,22.05,21.97,22.04,180734.0,21.9377,21.9876,21.9078,21.9776,180734.0
2025-06-18 13:05:00,22.03,22.04,22.0,22.01,59524.0,21.9676,21.9776,21.9377,21.9477,59524.0
2025-06-18 13:10:00,22.02,22.02,21.93,21.96,96164.0,21.9577,21.9577,21.8679,21.8978,96164.0
2025-06-18 13:15:00,21.96,21.98,21.89,21.89,105221.0,21.8978,21.9178,21.828,21.828,105221.0
2025-06-18 13:20:00,21.88,21.88,21.75,21.78,170878.0,21.8181,21.8181,21.6884,21.7183,170878.0
2025-06-18 13:25:00,21.78,21.8,21.72,21.73,85245.0,21.7183,21.7383,21.6585,21.6685,85245.0
2025-06-18 13:30:00,21.72,21.75,21.6,21.63,345291.0,21.6585,21.6884,21.5389,21.5688,345291.0
2025-06-18 13:35:00,21.63,21.68,21.56,21.66,204094.0,21.5688,21.6186,21.499,21.5987,204094.0
2025-06-18 13:40:00,21.67,21.78,21.67,21.77,115705.0,21.6087,21.7183,21.6087,21.7084,115705.0
2025-06-18 13:45:00,21.78,21.84,21.76,21.77,116169.0,21.7183,21.7782,21.6984,21.7084,116169.0
2025-06-18 13:50:00,21.79,21.85,21.75,21.85,81352.0,21.7283,21.7881,21.6884,21.7881,81352.0
2025-06-18 13:55:00,21.84,21.89,21.83,21.85,142083.0,21.7782,21.828,21.7682,21.7881,142083.0
2025-06-18 14:00:00,21.85,22.1,21.75,21.75,660096.0,21.7881,22.0374,21.6884,21.6884,660096.0
2025-06-18 14:05:00,21.74,21.88,21.71,21.77,143091.0,21.6785,21.8181,21.6485,21.7084,143091.0
2025-06-18 14:10:00,21.76,21.83,21.71,21.82,128953.0,21.6984,21.7682,21.6485,21.7582,128953.0
2025-06-18 14:15:00,21.81,21.86,21.78,21.79,180031.0,21.7483,21.7981,21.7183,21.7283,180031.0
2025-06-18 14:20:00,21.78,21.85,21.7,21.76,148599.0,21.7183,21.7881,21.6386,21.6984,148599.0
2025-06-18 14:25:00,21.77,21.85,21.77,21.8,71718.0,21.7084,21.7881,21.7084,21.7383,71718.0
2025-06-18 14:30:00,21.78,21.99,21.75,21.97,148800.0,21.7183,21.9278,21.6884,21.9078,148800.0
2025-06-18 14:35:00,21.97,21.97,21.77,21.88,158860.0,21.9078,21.9078,21.7084,21.8181,158860.0
2025-06-18 14:40:00,21.88,22.04,21.86,21.98,289958.0,21.8181,21.9776,21.7981,21.9178,289958.0
2025-06-18 14:45:00,21.97,21.97,21.82,21.87,253753.0,21.9078,21.9078,21.7582,21.8081,253753.0
2025-06-18 14:50:00,21.86,21.86,21.62,21.66,207507.0,21.7981,21.7981,21.5588,21.5987,207507.0
2025-06-18 14:55:00,21.66,21.66,21.29,21.36,555245.0,21.5987,21.5987,21.2297,21.2995,555245.0
2025-06-18 15:00:00,21.35,21.59,21.23,21.59,371721.0,21.2896,21.5289,21.1699,21.5289,371721.0
2025-06-18 15:05:00,21.59,21.65,21.45,21.49,363928.0,21.5289,21.5887,21.3893,21.4292,363928.0
2025-06-18 15:10:00,21.48,21.72,21.39,21.69,391792.0,21.4192,21.6585,21.3294,21.6286,391792.0
2025-06-18 15:15:00,21.69,21.69,21.57,21.66,275633.0,21.6286,21.6286,21.5089,21.5987,275633.0
2025-06-18 15:20:00,21.66,21.77,21.65,21.71,272897.0,21.5987,21.7084,21.5887,21.6485,272897.0
2025-06-18 15:25:00,21.7,21.71,21.36,21.38,359881.0,21.6386,21.6485,21.2995,21.3195,359881.0
2025-06-18 15:30:00,21.38,21.56,21.34,21.54,269244.0,21.3195,21.499,21.2796,21.479,269244.0
2025-06-18 15:35:00,21.53,21.65,21.51,21.63,285535.0,21.4691,21.5887,21.4491,21.5688,285535.0
2025-06-18 15:40:00,21.63,21.71,21.6,21.69,318116.0,21.5688,21.6485,21.5389,21.6286,318116.0
2025-06-18 15:45:00,21.69,21.69,21.57,21.59,246702.0,21.6286,21.6286,21.5089,21.5289,246702.0
2025-06-18 15:50:00,21.58,21.65,21.49,21.52,667693.0,21.5189,21.5887,21.4292,21.4591,667693.0
2025-06-18 15:55:00,21.53,21.63,21.52,21.61,884637.0,21.4691,21.5688,21.4591,21.5488,884637.0
2025-06-20 09:30:00,22.26,22.33,21.89,21.95,1650394.0,22.197,22.2668,21.828,21.8879,1650394.0
2025-06-20 09:35:00,21.95,22.2,21.85,22.06,685557.0,21.8879,22.1372,21.7881,21.9976,685557.0
2025-06-20 09:40:00,22.07,22.22,22.02,22.16,695605.0,22.0075,22.1571,21.9577,22.0973,695605.0
2025-06-20 09:45:00,22.16,22.29,22.04,22.14,738526.0,22.0973,22.2269,21.9776,22.0773,738526.0
2025-06-20 09:50:00,22.14,22.17,22.03,22.09,416652.0,22.0773,22.1072,21.9676,22.0275,416652.0
2025-06-20 09:55:00,22.09,22.17,22.03,22.07,432013.0,22.0275,22.1072,21.9676,22.0075,432013.0
2025-06-20 10:00:00,22.07,22.14,21.97,22.11,486020.0,22.0075,22.0773,21.9078,22.0474,486020.0
2025-06-20 10:05:00,22.12,22.14,21.87,21.96,512139.0,22.0574,22.0773,21.8081,21.8978,512139.0
2025-06-20 10:10:00,21.95,22.01,21.87,21.93,384105.0,21.8879,21.9477,21.8081,21.8679,384105.0
2025-06-20 10:15:00,21.93,21.96,21.8,21.84,400768.0,21.8679,21.8978,21.7383,21.7782,400768.0
2025-06-20 10:20:00,21.83,21.84,21.46,21.47,738452.0,21.7682,21.7782,21.3993,21.4092,738452.0
2025-06-20 10:25:00,21.46,21.66,21.4,21.65,683801.0,21.3993,21.5987,21.3394,21.5887,683801.0
2025-06-20 10:30:00,21.65,21.72,21.59,21.66,446138.0,21.5887,21.6585,21.5289,21.5987,446138.0
2025-06-20 10:35:00,21.65,21.79,21.64,21.76,342944.0,21.5887,21.7283,21.5787,21.6984,342944.0
2025-06-20 10:40:00,21.76,21.8,21.08,21.1,1282062.0,21.6984,21.7383,21.0203,21.0403,1282062.0
2025-06-20 10:45:00,21.09,21.09,20.59,20.66,1279990.0,21.0303,21.0303,20.5317,20.6015,1279990.0
2025-06-20 10:50:00,20.65,20.69,20.38,20.45,1034684.0,20.5915,20.6314,20.3223,20.3921,1034684.0
2025-06-20 10:55:00,20.45,20.7,20.39,20.54,709598.0,20.3921,20.6414,20.3323,20.4819,709598.0
2025-06-20 11:00:00,20.53,20.54,20.39,20.43,619915.0,20.4719,20.4819,20.3323,20.3722,619915.0
2025-06-20 11:05:00,20.43,20.6,20.4,20.56,555941.0,20.3722,20.5417,20.3423,20.5018,555941.0
2025-06-20 11:10:00,20.56,20.82,20.53,20.81,405481.0,20.5018,20.7611,20.4719,20.7511,405481.0
2025-06-20 11:15:00,20.82,20.98,20.79,20.95,496613.0,20.7611,20.9206,20.7311,20.8907,496613.0
2025-06-20 11:20:00,20.96,20.97,20.86,20.94,430821.0,20.9007,20.9106,20.8009,20.8807,430821.0
2025-06-20 11:25:00,20.93,21.03,20.93,20.98,315279.0,20.8708,20.9705,20.8708,20.9206,315279.0
2025-06-20 11:30:00,20.98,21.2,20.97,21.18,358533.0,20.9206,21.14,20.9106,21.12,358533.0
2025-06-20 11:35:00,21.19,21.32,21.18,21.32,395113.0,21.13,21.2596,21.12,21.2596,395113.0
2025-06-20 11:40:00,21.32,21.33,21.18,21.31,425185.0,21.2596,21.2696,21.12,21.2497,425185.0
2025-06-20 11:45:00,21.31,21.32,21.22,21.25,257760.0,21.2497,21.2596,21.1599,21.1898,257760.0
2025-06-20 11:50:00,21.26,21.27,21.05,21.06,344699.0,21.1998,21.2098,20.9904,21.0004,344699.0
2025-06-20 11:55:00,21.06,21.07,21.0,21.04,223632.0,21.0004,21.0104,20.9406,20.9804,223632.0
2025-06-20 12:00:00,21.04,21.12,21.03,21.12,139140.0,20.9804,21.0602,20.9705,21.0602,139140.0
2025-06-20 12:05:00,21.12,21.22,21.09,21.22,181441.0,21.0602,21.1599,21.0303,21.1599,181441.0
2025-06-20 12:10:00,21.22,21.3,21.18,21.21,302457.0,21.1599,21.2397,21.12,21.15,302457.0
2025-06-20 12:15:00,21.2,21.21,21.1,21.2,134597.0,21.14,21.15,21.0403,21.14,134597.0
2025-06-20 12:20:00,21.2,21.2,21.07,21.16,176819.0,21.14,21.14,21.0104,21.1001,176819.0
2025-06-20 12:25:00,21.15,21.16,21.07,21.1,110533.0,21.0901,21.1001,21.0104,21.0403,110533.0
2025-06-20 12:30:00,21.12,21.2,21.12,21.16,94005.0,21.0602,21.14,21.0602,21.1001,94005.0
2025-06-20 12:35:00,21.16,21.21,21.15,21.17,94784.0,21.1001,21.15,21.0901,21.1101,94784.0
2025-06-20 12:40:00,21.18,21.21,21.09,21.15,105733.0,21.12,21.15,21.0303,21.0901,105733.0
2025-06-20 12:45:00,21.14,21.22,21.12,21.13,114069.0,21.0802,21.1599,21.0602,21.0702,114069.0
2025-06-20 12:50:00,21.13,21.22,21.12,21.22,121888.0,21.0702,21.1599,21.0602,21.1599,121888.0
2025-06-20 12:55:00,21.22,21.27,21.11,21.17,266036.0,21.1599,21.2098,21.0502,21.1101,266036.0
2025-06-20 13:00:00,21.16,21.26,21.1,21.1,154221.0,21.1001,21.1998,21.0403,21.0403,154221.0
2025-06-20 13:05:00,21.09,21.09,21.03,21.08,149329.0,21.0303,21.0303,20.9705,21.0203,149329.0
2025-06-20 13:10:00,21.07,21.16,21.05,21.13,124891.0,21.0104,21.1001,20.9904,21.0702,124891.0
2025-06-20 13:15:00,21.14,21.2,21.02,21.03,231325.0,21.0802,21.14,20.9605,20.9705,231325.0
2025-06-20 13:20:00,21.03,21.05,20.96,20.98,228666.0,20.9705,20.9904,20.9007,20.9206,228666.0
2025-06-20 13:25:00,20.98,21.0,20.78,20.78,274687.0,20.9206,20.9406,20.7212,20.7212,274687.0
2025-06-20 13:30:00,20.77,20.83,20.72,20.82,288791.0,20.7112,20.771,20.6613,20.7611,288791.0
2025-06-20 13:35:00,20.82,20.86,20.71,20.77,195226.0,20.7611,20.8009,20.6514,20.7112,195226.0
2025-06-20 13:40:00,20.77,21.01,20.77,20.92,167965.0,20.7112,20.9505,20.7112,20.8608,167965.0
2025-06-20 13:45:00,20.91,20.96,20.89,20.96,117453.0,20.8508,20.9007,20.8309,20.9007,117453.0
2025-06-20 13:50:00,20.96,21.04,20.96,21.02,90797.0,20.9007,20.9804,20.9007,20.9605,90797.0
2025-06-20 13:55:00,21.02,21.11,21.02,21.11,145838.0,20.9605,21.0502,20.9605,21.0502,145838.0
2025-06-20 14:00:00,21.1,21.14,21.07,21.14,114931.0,21.0403,21.0802,21.0104,21.0802,114931.0
2025-06-20 14:05:00,21.13,21.16,21.1,21.14,104982.0,21.0702,21.1001,21.0403,21.0802,104982.0
2025-06-20 14:10:00,21.15,21.18,21.14,21.15,110943.0,21.0901,21.12,21.0802,21.0901,110943.0
2025-06-20 14:15:00,21.16,21.3,21.14,21.29,203464.0,21.1001,21.2397,21.0802,21.2297,203464.0
2025-06-20 14:20:00,21.29,21.3,21.25,21.29,70818.0,21.2297,21.2397,21.1898,21.2297,70818.0
2025-06-20 14:25:00,21.29,21.29,21.23,21.25,116780.0,21.2297,21.2297,21.1699,21.1898,116780.0
2025-06-20 14:30:00,21.26,21.3,21.23,21.29,163098.0,21.1998,21.2397,21.1699,21.2297,163098.0
2025-06-20 14:35:00,21.3,21.32,21.21,21.26,138583.0,21.2397,21.2596,21.15,21.1998,138583.0
2025-06-20 14:40:00,21.25,21.26,21.19,21.23,81257.0,21.1898,21.1998,21.13,21.1699,81257.0
2025-06-20 14:45:00,21.23,21.25,21.19,21.2,89695.0,21.1699,21.1898,21.13,21.14,89695.0
2025-06-20 14:50:00,21.2,21.22,21.18,21.2,69016.0,21.14,21.1599,21.12,21.14,69016.0
2025-06-20 14:55:00,21.2,21.2,21.02,21.04,194684.0,21.14,21.14,20.9605,20.9804,194684.0
2025-06-20 15:00:00,21.03,21.11,21.01,21.03,113070.0,20.9705,21.0502,20.9505,20.9705,113070.0
2025-06-20 15:05:00,21.03,21.11,21.0,21.07,180225.0,20.9705,21.0502,20.9406,21.0104,180225.0
2025-06-20 15:10:00,21.07,21.11,21.05,21.06,120563.0,21.0104,21.0502,20.9904,21.0004,120563.0
2025-06-20 15:15:00,21.05,21.14,21.05,21.13,105047.0,20.9904,21.0802,20.9904,21.0702,105047.0
2025-06-20 15:20:00,21.12,21.2,21.11,21.16,148324.0,21.0602,21.14,21.0502,21.1001,148324.0
2025-06-20 15:25:00,21.15,21.17,21.09,21.12,136439.0,21.0901,21.1101,21.0303,21.0602,136439.0
2025-06-20 15:30:00,21.13,21.18,21.13,21.17,212184.0,21.0702,21.12,21.0702,21.1101,212184.0
2025-06-20 15:35:00,21.18,21.21,21.12,21.15,236787.0,21.12,21.15,21.0602,21.0901,236787.0
2025-06-20 15:40:00,21.14,21.21,21.14,21.19,184043.0,21.0802,21.15,21.0802,21.13,184043.0
2025-06-20 15:45:00,21.18,21.18,21.08,21.1,319037.0,21.12,21.12,21.0203,21.0403,319037.0
2025-06-20 15:50:00,21.09,21.22,21.04,21.18,573741.0,21.0303,21.1599,20.9804,21.12,573741.0
2025-06-20 15:55:00,21.19,21.26,21.16,21.21,732964.0,21.13,21.1998,21.1001,21.15,732964.0